date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,13.34,13.4,13.31,13.38,143200.0,7.4524,7.4859,7.4356,7.4747,143200.0
2005-01-03 09:40:00,13.38,13.38,13.32,13.36,104800.0,7.4747,7.4747,7.4412,7.4635,104800.0
2005-01-03 09:50:00,13.37,13.37,13.31,13.32,61200.0,7.4691,7.4691,7.4356,7.4412,61200.0
2005-01-03 10:00:00,13.32,13.35,13.16,13.18,124200.0,7.4412,7.458,7.3518,7.363,124200.0
2005-01-03 10:10:00,13.19,13.2,13.06,13.11,126600.0,7.3686,7.3742,7.2959,7.3239,126600.0
2005-01-03 10:20:00,13.1,13.11,13.01,13.01,110400.0,7.3183,7.3239,7.268,7.268,110400.0
2005-01-03 10:30:00,13.0,13.01,12.87,12.9,233200.0,7.2624,7.268,7.1898,7.2066,233200.0
2005-01-03 10:40:00,12.9,12.93,12.89,12.93,96200.0,7.2066,7.2233,7.201,7.2233,96200.0
2005-01-03 10:50:00,12.93,12.96,12.92,12.94,80400.0,7.2233,7.2401,7.2177,7.2289,80400.0
2005-01-03 11:00:00,12.94,12.95,12.88,12.9,190600.0,7.2289,7.2345,7.1954,7.2066,190600.0
2005-01-03 11:10:00,12.9,12.91,12.89,12.91,82000.0,7.2066,7.2121,7.201,7.2121,82000.0
2005-01-03 11:20:00,12.91,12.95,12.9,12.94,76600.0,7.2121,7.2345,7.2066,7.2289,76600.0
2005-01-03 11:30:00,12.94,12.99,12.94,12.96,48600.0,7.2289,7.2568,7.2289,7.2401,48600.0
2005-01-03 11:40:00,12.96,13.02,12.96,12.99,99600.0,7.2401,7.2736,7.2401,7.2568,99600.0
2005-01-03 11:50:00,12.99,13.01,12.97,12.99,29400.0,7.2568,7.268,7.2457,7.2568,29400.0
2005-01-03 12:00:00,12.99,12.99,12.96,12.98,26800.0,7.2568,7.2568,7.2401,7.2513,26800.0
2005-01-03 12:10:00,12.97,12.97,12.97,12.97,54200.0,7.2457,7.2457,7.2457,7.2457,54200.0
2005-01-03 12:20:00,12.97,12.99,12.97,12.99,56000.0,7.2457,7.2568,7.2457,7.2568,56000.0
2005-01-03 12:30:00,12.99,13.03,12.99,13.02,39000.0,7.2568,7.2792,7.2568,7.2736,39000.0
2005-01-03 12:40:00,13.03,13.09,13.03,13.06,83200.0,7.2792,7.3127,7.2792,7.2959,83200.0
2005-01-03 12:50:00,13.08,13.11,13.07,13.09,58000.0,7.3071,7.3239,7.3015,7.3127,58000.0
2005-01-03 13:00:00,13.09,13.1,13.03,13.04,72200.0,7.3127,7.3183,7.2792,7.2848,72200.0
2005-01-03 13:10:00,13.04,13.1,13.03,13.09,49400.0,7.2848,7.3183,7.2792,7.3127,49400.0
2005-01-03 13:20:00,13.09,13.1,13.03,13.05,84800.0,7.3127,7.3183,7.2792,7.2904,84800.0
2005-01-03 13:30:00,13.04,13.08,13.02,13.08,57800.0,7.2848,7.3071,7.2736,7.3071,57800.0
2005-01-03 13:40:00,13.09,13.09,13.04,13.06,67400.0,7.3127,7.3127,7.2848,7.2959,67400.0
2005-01-03 13:50:00,13.06,13.09,13.01,13.01,107000.0,7.2959,7.3127,7.268,7.268,107000.0
2005-01-03 14:00:00,13.01,13.06,12.99,13.04,109000.0,7.268,7.2959,7.2568,7.2848,109000.0
2005-01-03 14:10:00,13.03,13.08,13.02,13.06,210200.0,7.2792,7.3071,7.2736,7.2959,210200.0
2005-01-03 14:20:00,13.06,13.09,13.06,13.09,28000.0,7.2959,7.3127,7.2959,7.3127,28000.0
2005-01-03 14:30:00,13.08,13.13,13.08,13.11,104200.0,7.3071,7.335,7.3071,7.3239,104200.0
2005-01-03 14:40:00,13.12,13.12,13.09,13.1,74000.0,7.3295,7.3295,7.3127,7.3183,74000.0
2005-01-03 14:50:00,13.1,13.1,13.03,13.05,52400.0,7.3183,7.3183,7.2792,7.2904,52400.0
2005-01-03 15:00:00,13.05,13.08,13.01,13.04,83200.0,7.2904,7.3071,7.268,7.2848,83200.0
2005-01-03 15:10:00,13.04,13.06,13.02,13.02,51600.0,7.2848,7.2959,7.2736,7.2736,51600.0
2005-01-03 15:20:00,13.02,13.05,12.97,12.99,52200.0,7.2736,7.2904,7.2457,7.2568,52200.0
2005-01-03 15:30:00,12.99,13.01,12.97,12.98,64000.0,7.2568,7.268,7.2457,7.2513,64000.0
2005-01-03 15:40:00,12.99,13.03,12.99,13.01,90600.0,7.2568,7.2792,7.2568,7.268,90600.0
2005-01-03 15:50:00,13.01,13.03,12.99,13.0,219200.0,7.268,7.2792,7.2568,7.2624,219200.0
2005-01-04 09:30:00,13.08,13.1,12.96,12.96,93400.0,7.3071,7.3183,7.2401,7.2401,93400.0
2005-01-04 09:40:00,12.96,12.99,12.95,12.97,86600.0,7.2401,7.2568,7.2345,7.2457,86600.0
2005-01-04 09:50:00,12.97,12.97,12.9,12.9,83400.0,7.2457,7.2457,7.2066,7.2066,83400.0
2005-01-04 10:00:00,12.9,12.98,12.9,12.97,115200.0,7.2066,7.2513,7.2066,7.2457,115200.0
2005-01-04 10:10:00,12.97,12.99,12.95,12.97,112200.0,7.2457,7.2568,7.2345,7.2457,112200.0
2005-01-04 10:20:00,12.97,12.97,12.85,12.88,131400.0,7.2457,7.2457,7.1786,7.1954,131400.0
2005-01-04 10:30:00,12.88,12.88,12.81,12.83,265000.0,7.1954,7.1954,7.1563,7.1675,265000.0
2005-01-04 10:40:00,12.83,12.86,12.8,12.81,66600.0,7.1675,7.1842,7.1507,7.1563,66600.0
2005-01-04 10:50:00,12.81,12.83,12.77,12.77,96600.0,7.1563,7.1675,7.1339,7.1339,96600.0
2005-01-04 11:00:00,12.77,12.79,12.75,12.78,234400.0,7.1339,7.1451,7.1228,7.1395,234400.0
2005-01-04 11:10:00,12.78,12.86,12.77,12.86,51600.0,7.1395,7.1842,7.1339,7.1842,51600.0
2005-01-04 11:20:00,12.86,12.86,12.8,12.82,42400.0,7.1842,7.1842,7.1507,7.1619,42400.0
2005-01-04 11:30:00,12.82,12.88,12.81,12.85,46400.0,7.1619,7.1954,7.1563,7.1786,46400.0
2005-01-04 11:40:00,12.85,12.86,12.81,12.81,33800.0,7.1786,7.1842,7.1563,7.1563,33800.0
2005-01-04 11:50:00,12.81,12.81,12.8,12.8,27600.0,7.1563,7.1563,7.1507,7.1507,27600.0
2005-01-04 12:00:00,12.8,12.81,12.78,12.79,42400.0,7.1507,7.1563,7.1395,7.1451,42400.0
2005-01-04 12:10:00,12.79,12.79,12.7,12.71,292800.0,7.1451,7.1451,7.0948,7.1004,292800.0
2005-01-04 12:20:00,12.71,12.75,12.71,12.73,90800.0,7.1004,7.1228,7.1004,7.1116,90800.0
2005-01-04 12:30:00,12.73,12.75,12.69,12.69,240600.0,7.1116,7.1228,7.0892,7.0892,240600.0
2005-01-04 12:40:00,12.69,12.7,12.65,12.69,90200.0,7.0892,7.0948,7.0669,7.0892,90200.0
2005-01-04 12:50:00,12.7,12.72,12.67,12.67,55600.0,7.0948,7.106,7.0781,7.0781,55600.0
2005-01-04 13:00:00,12.67,12.71,12.67,12.7,62000.0,7.0781,7.1004,7.0781,7.0948,62000.0
2005-01-04 13:10:00,12.69,12.7,12.67,12.67,28800.0,7.0892,7.0948,7.0781,7.0781,28800.0
2005-01-04 13:20:00,12.67,12.68,12.66,12.67,79800.0,7.0781,7.0837,7.0725,7.0781,79800.0
2005-01-04 13:30:00,12.66,12.67,12.63,12.64,35600.0,7.0725,7.0781,7.0557,7.0613,35600.0
2005-01-04 13:40:00,12.65,12.71,12.64,12.69,124000.0,7.0669,7.1004,7.0613,7.0892,124000.0
2005-01-04 13:50:00,12.7,12.7,12.64,12.64,47200.0,7.0948,7.0948,7.0613,7.0613,47200.0
2005-01-04 14:00:00,12.64,12.65,12.61,12.61,131800.0,7.0613,7.0669,7.0446,7.0446,131800.0
2005-01-04 14:10:00,12.62,12.63,12.62,12.62,108400.0,7.0501,7.0557,7.0501,7.0501,108400.0
2005-01-04 14:20:00,12.62,12.65,12.61,12.62,117800.0,7.0501,7.0669,7.0446,7.0501,117800.0
2005-01-04 14:30:00,12.62,12.63,12.61,12.61,158600.0,7.0501,7.0557,7.0446,7.0446,158600.0
2005-01-04 14:40:00,12.62,12.64,12.6,12.63,204800.0,7.0501,7.0613,7.039,7.0557,204800.0
2005-01-04 14:50:00,12.62,12.67,12.62,12.66,135800.0,7.0501,7.0781,7.0501,7.0725,135800.0
2005-01-04 15:00:00,12.66,12.67,12.63,12.65,90800.0,7.0725,7.0781,7.0557,7.0669,90800.0
2005-01-04 15:10:00,12.65,12.71,12.63,12.7,127000.0,7.0669,7.1004,7.0557,7.0948,127000.0
2005-01-04 15:20:00,12.7,12.76,12.68,12.74,172400.0,7.0948,7.1283,7.0837,7.1172,172400.0
2005-01-04 15:30:00,12.76,12.8,12.74,12.76,148000.0,7.1283,7.1507,7.1172,7.1283,148000.0
2005-01-04 15:40:00,12.76,12.81,12.68,12.8,411800.0,7.1283,7.1563,7.0837,7.1507,411800.0
2005-01-04 15:50:00,12.79,12.83,12.78,12.79,430600.0,7.1451,7.1675,7.1395,7.1451,430600.0
2005-01-05 09:30:00,12.7,12.75,12.62,12.68,407800.0,7.0948,7.1228,7.0501,7.0837,407800.0
2005-01-05 09:40:00,12.68,12.75,12.63,12.73,118400.0,7.0837,7.1228,7.0557,7.1116,118400.0
2005-01-05 09:50:00,12.72,12.79,12.66,12.68,183400.0,7.106,7.1451,7.0725,7.0837,183400.0
2005-01-05 10:00:00,12.68,12.8,12.68,12.79,139600.0,7.0837,7.1507,7.0837,7.1451,139600.0
2005-01-05 10:10:00,12.78,12.83,12.78,12.78,130800.0,7.1395,7.1675,7.1395,7.1395,130800.0
2005-01-05 10:20:00,12.78,12.79,12.65,12.68,240800.0,7.1395,7.1451,7.0669,7.0837,240800.0
2005-01-05 10:30:00,12.65,12.7,12.58,12.61,273400.0,7.0669,7.0948,7.0278,7.0446,273400.0
2005-01-05 10:40:00,12.62,12.63,12.53,12.55,287800.0,7.0501,7.0557,6.9999,7.011,287800.0
2005-01-05 10:50:00,12.55,12.56,12.41,12.47,374400.0,7.011,7.0166,6.9328,6.9663,374400.0
2005-01-05 11:00:00,12.47,12.51,12.46,12.5,266800.0,6.9663,6.9887,6.9608,6.9831,266800.0
2005-01-05 11:10:00,12.49,12.51,12.43,12.45,411800.0,6.9775,6.9887,6.944,6.9552,411800.0
2005-01-05 11:20:00,12.45,12.46,12.38,12.39,189200.0,6.9552,6.9608,6.9161,6.9216,189200.0
2005-01-05 11:30:00,12.38,12.43,12.38,12.42,90400.0,6.9161,6.944,6.9161,6.9384,90400.0
2005-01-05 11:40:00,12.42,12.47,12.42,12.45,83600.0,6.9384,6.9663,6.9384,6.9552,83600.0
2005-01-05 11:50:00,12.46,12.47,12.43,12.43,53600.0,6.9608,6.9663,6.944,6.944,53600.0
2005-01-05 12:00:00,12.44,12.44,12.39,12.4,70200.0,6.9496,6.9496,6.9216,6.9272,70200.0
2005-01-05 12:10:00,12.4,12.43,12.4,12.4,117200.0,6.9272,6.944,6.9272,6.9272,117200.0
2005-01-05 12:20:00,12.4,12.46,12.39,12.44,85000.0,6.9272,6.9608,6.9216,6.9496,85000.0
2005-01-05 12:30:00,12.44,12.47,12.41,12.43,66600.0,6.9496,6.9663,6.9328,6.944,66600.0
2005-01-05 12:40:00,12.43,12.47,12.43,12.43,33800.0,6.944,6.9663,6.944,6.944,33800.0
2005-01-05 12:50:00,12.42,12.45,12.42,12.45,43600.0,6.9384,6.9552,6.9384,6.9552,43600.0
2005-01-05 13:00:00,12.45,12.47,12.44,12.47,62800.0,6.9552,6.9663,6.9496,6.9663,62800.0
2005-01-05 13:10:00,12.47,12.47,12.45,12.45,76000.0,6.9663,6.9663,6.9552,6.9552,76000.0
2005-01-05 13:20:00,12.45,12.55,12.45,12.51,182600.0,6.9552,7.011,6.9552,6.9887,182600.0
2005-01-05 13:30:00,12.51,12.57,12.51,12.53,161800.0,6.9887,7.0222,6.9887,6.9999,161800.0
2005-01-05 13:40:00,12.52,12.54,12.47,12.47,87800.0,6.9943,7.0054,6.9663,6.9663,87800.0
2005-01-05 13:50:00,12.47,12.49,12.45,12.46,59200.0,6.9663,6.9775,6.9552,6.9608,59200.0
2005-01-05 14:00:00,12.46,12.49,12.45,12.48,27200.0,6.9608,6.9775,6.9552,6.9719,27200.0
2005-01-05 14:10:00,12.49,12.49,12.4,12.42,156200.0,6.9775,6.9775,6.9272,6.9384,156200.0
2005-01-05 14:20:00,12.4,12.44,12.39,12.43,57200.0,6.9272,6.9496,6.9216,6.944,57200.0
2005-01-05 14:30:00,12.43,12.48,12.43,12.46,63600.0,6.944,6.9719,6.944,6.9608,63600.0
2005-01-05 14:40:00,12.46,12.46,12.4,12.4,78800.0,6.9608,6.9608,6.9272,6.9272,78800.0
2005-01-05 14:50:00,12.4,12.4,12.38,12.38,172200.0,6.9272,6.9272,6.9161,6.9161,172200.0
2005-01-05 15:00:00,12.38,12.44,12.38,12.44,86800.0,6.9161,6.9496,6.9161,6.9496,86800.0
2005-01-05 15:10:00,12.44,12.49,12.44,12.45,144600.0,6.9496,6.9775,6.9496,6.9552,144600.0
2005-01-05 15:20:00,12.45,12.46,12.4,12.4,100600.0,6.9552,6.9608,6.9272,6.9272,100600.0
2005-01-05 15:30:00,12.4,12.42,12.37,12.38,225400.0,6.9272,6.9384,6.9105,6.9161,225400.0
2005-01-05 15:40:00,12.37,12.39,12.34,12.38,278000.0,6.9105,6.9216,6.8937,6.9161,278000.0
2005-01-05 15:50:00,12.38,12.42,12.36,12.37,321200.0,6.9161,6.9384,6.9049,6.9105,321200.0
2005-01-06 09:30:00,12.46,12.51,12.4,12.43,237000.0,6.9608,6.9887,6.9272,6.944,237000.0
2005-01-06 09:40:00,12.43,12.47,12.4,12.4,93000.0,6.944,6.9663,6.9272,6.9272,93000.0
2005-01-06 09:50:00,12.4,12.4,12.36,12.38,184600.0,6.9272,6.9272,6.9049,6.9161,184600.0
2005-01-06 10:00:00,12.38,12.39,12.31,12.35,194000.0,6.9161,6.9216,6.877,6.8993,194000.0
2005-01-06 10:10:00,12.35,12.41,12.31,12.37,140800.0,6.8993,6.9328,6.877,6.9105,140800.0
2005-01-06 10:20:00,12.37,12.43,12.34,12.38,79800.0,6.9105,6.944,6.8937,6.9161,79800.0
2005-01-06 10:30:00,12.38,12.4,12.34,12.35,211800.0,6.9161,6.9272,6.8937,6.8993,211800.0
2005-01-06 10:40:00,12.35,12.37,12.3,12.31,159000.0,6.8993,6.9105,6.8714,6.877,159000.0
2005-01-06 10:50:00,12.31,12.31,12.25,12.28,165000.0,6.877,6.877,6.8434,6.8602,165000.0
2005-01-06 11:00:00,12.27,12.32,12.25,12.31,141200.0,6.8546,6.8825,6.8434,6.877,141200.0
2005-01-06 11:10:00,12.31,12.34,12.28,12.31,191800.0,6.877,6.8937,6.8602,6.877,191800.0
2005-01-06 11:20:00,12.31,12.38,12.3,12.34,154400.0,6.877,6.9161,6.8714,6.8937,154400.0
2005-01-06 11:30:00,12.34,12.4,12.33,12.33,70400.0,6.8937,6.9272,6.8881,6.8881,70400.0
2005-01-06 11:40:00,12.33,12.38,12.33,12.38,60200.0,6.8881,6.9161,6.8881,6.9161,60200.0
2005-01-06 11:50:00,12.38,12.38,12.33,12.34,86000.0,6.9161,6.9161,6.8881,6.8937,86000.0
2005-01-06 12:00:00,12.34,12.34,12.33,12.34,21400.0,6.8937,6.8937,6.8881,6.8937,21400.0
2005-01-06 12:10:00,12.34,12.34,12.27,12.29,52600.0,6.8937,6.8937,6.8546,6.8658,52600.0
2005-01-06 12:20:00,12.3,12.31,12.28,12.3,48000.0,6.8714,6.877,6.8602,6.8714,48000.0
2005-01-06 12:30:00,12.3,12.31,12.28,12.3,54000.0,6.8714,6.877,6.8602,6.8714,54000.0
2005-01-06 12:40:00,12.3,12.31,12.29,12.31,40200.0,6.8714,6.877,6.8658,6.877,40200.0
2005-01-06 12:50:00,12.31,12.32,12.29,12.29,39400.0,6.877,6.8825,6.8658,6.8658,39400.0
2005-01-06 13:00:00,12.3,12.31,12.28,12.29,65000.0,6.8714,6.877,6.8602,6.8658,65000.0
2005-01-06 13:10:00,12.29,12.31,12.28,12.28,50600.0,6.8658,6.877,6.8602,6.8602,50600.0
2005-01-06 13:20:00,12.29,12.35,12.28,12.35,117600.0,6.8658,6.8993,6.8602,6.8993,117600.0
2005-01-06 13:30:00,12.34,12.34,12.32,12.32,58400.0,6.8937,6.8937,6.8825,6.8825,58400.0
2005-01-06 13:40:00,12.32,12.37,12.31,12.36,49800.0,6.8825,6.9105,6.877,6.9049,49800.0
2005-01-06 13:50:00,12.36,12.4,12.31,12.33,152000.0,6.9049,6.9272,6.877,6.8881,152000.0
2005-01-06 14:00:00,12.33,12.35,12.29,12.29,89800.0,6.8881,6.8993,6.8658,6.8658,89800.0
2005-01-06 14:10:00,12.29,12.34,12.28,12.32,81800.0,6.8658,6.8937,6.8602,6.8825,81800.0
2005-01-06 14:20:00,12.33,12.34,12.3,12.32,23800.0,6.8881,6.8937,6.8714,6.8825,23800.0
2005-01-06 14:30:00,12.33,12.33,12.3,12.31,24200.0,6.8881,6.8881,6.8714,6.877,24200.0
2005-01-06 14:40:00,12.31,12.31,12.29,12.3,32400.0,6.877,6.877,6.8658,6.8714,32400.0
2005-01-06 14:50:00,12.29,12.3,12.28,12.28,76200.0,6.8658,6.8714,6.8602,6.8602,76200.0
2005-01-06 15:00:00,12.28,12.28,12.24,12.26,82400.0,6.8602,6.8602,6.8379,6.849,82400.0
2005-01-06 15:10:00,12.26,12.27,12.25,12.27,85200.0,6.849,6.8546,6.8434,6.8546,85200.0
2005-01-06 15:20:00,12.27,12.29,12.25,12.28,146800.0,6.8546,6.8658,6.8434,6.8602,146800.0
2005-01-06 15:30:00,12.28,12.29,12.26,12.29,155200.0,6.8602,6.8658,6.849,6.8658,155200.0
2005-01-06 15:40:00,12.29,12.29,12.26,12.28,136600.0,6.8658,6.8658,6.849,6.8602,136600.0
2005-01-06 15:50:00,12.28,12.28,12.24,12.24,449000.0,6.8602,6.8602,6.8379,6.8379,449000.0
2005-01-07 09:30:00,12.31,12.37,12.25,12.27,137800.0,6.877,6.9105,6.8434,6.8546,137800.0
2005-01-07 09:40:00,12.27,12.32,12.24,12.27,67800.0,6.8546,6.8825,6.8379,6.8546,67800.0
2005-01-07 09:50:00,12.27,12.29,12.23,12.25,105600.0,6.8546,6.8658,6.8323,6.8434,105600.0
2005-01-07 10:00:00,12.25,12.32,12.21,12.22,145200.0,6.8434,6.8825,6.8211,6.8267,145200.0
2005-01-07 10:10:00,12.22,12.29,12.19,12.24,170000.0,6.8267,6.8658,6.8099,6.8379,170000.0
2005-01-07 10:20:00,12.23,12.26,12.16,12.18,86600.0,6.8323,6.849,6.7932,6.8043,86600.0
2005-01-07 10:30:00,12.18,12.21,12.13,12.13,131800.0,6.8043,6.8211,6.7764,6.7764,131800.0
2005-01-07 10:40:00,12.13,12.16,12.12,12.15,54400.0,6.7764,6.7932,6.7708,6.7876,54400.0
2005-01-07 10:50:00,12.15,12.24,12.15,12.22,81800.0,6.7876,6.8379,6.7876,6.8267,81800.0
2005-01-07 11:00:00,12.22,12.28,12.22,12.27,120400.0,6.8267,6.8602,6.8267,6.8546,120400.0
2005-01-07 11:10:00,12.28,12.31,12.26,12.31,327600.0,6.8602,6.877,6.849,6.877,327600.0
2005-01-07 11:20:00,12.31,12.38,12.3,12.32,277000.0,6.877,6.9161,6.8714,6.8825,277000.0
2005-01-07 11:30:00,12.32,12.35,12.31,12.32,70400.0,6.8825,6.8993,6.877,6.8825,70400.0
2005-01-07 11:40:00,12.32,12.35,12.29,12.32,33400.0,6.8825,6.8993,6.8658,6.8825,33400.0
2005-01-07 11:50:00,12.32,12.33,12.28,12.32,45000.0,6.8825,6.8881,6.8602,6.8825,45000.0
2005-01-07 12:00:00,12.31,12.33,12.3,12.31,49800.0,6.877,6.8881,6.8714,6.877,49800.0
2005-01-07 12:10:00,12.3,12.32,12.29,12.29,31400.0,6.8714,6.8825,6.8658,6.8658,31400.0
2005-01-07 12:20:00,12.29,12.38,12.29,12.36,52600.0,6.8658,6.9161,6.8658,6.9049,52600.0
2005-01-07 12:30:00,12.36,12.46,12.35,12.4,81800.0,6.9049,6.9608,6.8993,6.9272,81800.0
2005-01-07 12:40:00,12.4,12.43,12.38,12.41,40800.0,6.9272,6.944,6.9161,6.9328,40800.0
2005-01-07 12:50:00,12.4,12.42,12.37,12.37,61000.0,6.9272,6.9384,6.9105,6.9105,61000.0
2005-01-07 13:00:00,12.37,12.39,12.35,12.36,81800.0,6.9105,6.9216,6.8993,6.9049,81800.0
2005-01-07 13:10:00,12.36,12.36,12.32,12.32,32000.0,6.9049,6.9049,6.8825,6.8825,32000.0
2005-01-07 13:20:00,12.32,12.35,12.3,12.3,62400.0,6.8825,6.8993,6.8714,6.8714,62400.0
2005-01-07 13:30:00,12.3,12.35,12.3,12.33,147000.0,6.8714,6.8993,6.8714,6.8881,147000.0
2005-01-07 13:40:00,12.31,12.36,12.31,12.35,59400.0,6.877,6.9049,6.877,6.8993,59400.0
2005-01-07 13:50:00,12.36,12.36,12.33,12.33,32600.0,6.9049,6.9049,6.8881,6.8881,32600.0
2005-01-07 14:00:00,12.33,12.38,12.33,12.37,34600.0,6.8881,6.9161,6.8881,6.9105,34600.0
2005-01-07 14:10:00,12.37,12.39,12.35,12.36,52000.0,6.9105,6.9216,6.8993,6.9049,52000.0
2005-01-07 14:20:00,12.35,12.36,12.34,12.34,33200.0,6.8993,6.9049,6.8937,6.8937,33200.0
2005-01-07 14:30:00,12.34,12.35,12.33,12.33,63000.0,6.8937,6.8993,6.8881,6.8881,63000.0
2005-01-07 14:40:00,12.33,12.36,12.3,12.3,53000.0,6.8881,6.9049,6.8714,6.8714,53000.0
2005-01-07 14:50:00,12.3,12.34,12.29,12.33,22400.0,6.8714,6.8937,6.8658,6.8881,22400.0
2005-01-07 15:00:00,12.33,12.36,12.29,12.3,56800.0,6.8881,6.9049,6.8658,6.8714,56800.0
2005-01-07 15:10:00,12.31,12.33,12.3,12.32,45000.0,6.877,6.8881,6.8714,6.8825,45000.0
2005-01-07 15:20:00,12.31,12.34,12.3,12.31,23400.0,6.877,6.8937,6.8714,6.877,23400.0
2005-01-07 15:30:00,12.31,12.35,12.31,12.31,27400.0,6.877,6.8993,6.877,6.877,27400.0
2005-01-07 15:40:00,12.31,12.33,12.29,12.3,121200.0,6.877,6.8881,6.8658,6.8714,121200.0
2005-01-07 15:50:00,12.3,12.31,12.27,12.29,120800.0,6.8714,6.877,6.8546,6.8658,120800.0
2005-01-10 09:30:00,12.25,12.31,12.11,12.11,154000.0,6.8434,6.877,6.7652,6.7652,154000.0
2005-01-10 09:40:00,12.12,12.15,12.06,12.07,214000.0,6.7708,6.7876,6.7373,6.7429,214000.0
2005-01-10 09:50:00,12.07,12.14,12.06,12.12,261800.0,6.7429,6.782,6.7373,6.7708,261800.0
2005-01-10 10:00:00,12.13,12.16,12.03,12.09,134200.0,6.7764,6.7932,6.7205,6.7541,134200.0
2005-01-10 10:10:00,12.09,12.15,12.04,12.11,116400.0,6.7541,6.7876,6.7261,6.7652,116400.0
2005-01-10 10:20:00,12.11,12.23,12.11,12.2,223200.0,6.7652,6.8323,6.7652,6.8155,223200.0
2005-01-10 10:30:00,12.21,12.26,12.15,12.2,273600.0,6.8211,6.849,6.7876,6.8155,273600.0
2005-01-10 10:40:00,12.2,12.25,12.17,12.22,150800.0,6.8155,6.8434,6.7987,6.8267,150800.0
2005-01-10 10:50:00,12.21,12.26,12.21,12.25,167800.0,6.8211,6.849,6.8211,6.8434,167800.0
2005-01-10 11:00:00,12.24,12.3,12.23,12.29,74400.0,6.8379,6.8714,6.8323,6.8658,74400.0
2005-01-10 11:10:00,12.29,12.3,12.26,12.29,62400.0,6.8658,6.8714,6.849,6.8658,62400.0
2005-01-10 11:20:00,12.29,12.29,12.22,12.24,72200.0,6.8658,6.8658,6.8267,6.8379,72200.0
2005-01-10 11:30:00,12.24,12.25,12.2,12.2,95400.0,6.8379,6.8434,6.8155,6.8155,95400.0
2005-01-10 11:40:00,12.21,12.23,12.2,12.23,107000.0,6.8211,6.8323,6.8155,6.8323,107000.0
2005-01-10 11:50:00,12.22,12.25,12.21,12.22,28800.0,6.8267,6.8434,6.8211,6.8267,28800.0
2005-01-10 12:00:00,12.24,12.29,12.24,12.28,40800.0,6.8379,6.8658,6.8379,6.8602,40800.0
2005-01-10 12:10:00,12.27,12.27,12.24,12.24,94600.0,6.8546,6.8546,6.8379,6.8379,94600.0
2005-01-10 12:20:00,12.24,12.26,12.23,12.26,58200.0,6.8379,6.849,6.8323,6.849,58200.0
2005-01-10 12:30:00,12.26,12.26,12.23,12.25,16600.0,6.849,6.849,6.8323,6.8434,16600.0
2005-01-10 12:40:00,12.25,12.26,12.21,12.25,99400.0,6.8434,6.849,6.8211,6.8434,99400.0
2005-01-10 12:50:00,12.26,12.27,12.24,12.24,29400.0,6.849,6.8546,6.8379,6.8379,29400.0
2005-01-10 13:00:00,12.24,12.28,12.24,12.27,58000.0,6.8379,6.8602,6.8379,6.8546,58000.0
2005-01-10 13:10:00,12.26,12.28,12.25,12.27,60200.0,6.849,6.8602,6.8434,6.8546,60200.0
2005-01-10 13:20:00,12.27,12.28,12.25,12.25,48600.0,6.8546,6.8602,6.8434,6.8434,48600.0
2005-01-10 13:30:00,12.25,12.28,12.25,12.27,58800.0,6.8434,6.8602,6.8434,6.8546,58800.0
2005-01-10 13:40:00,12.27,12.29,12.27,12.27,51000.0,6.8546,6.8658,6.8546,6.8546,51000.0
2005-01-10 13:50:00,12.28,12.3,12.28,12.28,66200.0,6.8602,6.8714,6.8602,6.8602,66200.0
2005-01-10 14:00:00,12.27,12.29,12.27,12.28,71000.0,6.8546,6.8658,6.8546,6.8602,71000.0
2005-01-10 14:10:00,12.28,12.3,12.25,12.29,130400.0,6.8602,6.8714,6.8434,6.8658,130400.0
2005-01-10 14:20:00,12.29,12.35,12.29,12.3,430800.0,6.8658,6.8993,6.8658,6.8714,430800.0
2005-01-10 14:30:00,12.29,12.36,12.29,12.35,123000.0,6.8658,6.9049,6.8658,6.8993,123000.0
2005-01-10 14:40:00,12.34,12.38,12.33,12.35,178800.0,6.8937,6.9161,6.8881,6.8993,178800.0
2005-01-10 14:50:00,12.34,12.36,12.31,12.31,132200.0,6.8937,6.9049,6.877,6.877,132200.0
2005-01-10 15:00:00,12.3,12.31,12.28,12.29,182200.0,6.8714,6.877,6.8602,6.8658,182200.0
2005-01-10 15:10:00,12.29,12.31,12.24,12.26,201600.0,6.8658,6.877,6.8379,6.849,201600.0
2005-01-10 15:20:00,12.25,12.26,12.17,12.18,186400.0,6.8434,6.849,6.7987,6.8043,186400.0
2005-01-10 15:30:00,12.18,12.22,12.15,12.22,213600.0,6.8043,6.8267,6.7876,6.8267,213600.0
2005-01-10 15:40:00,12.23,12.27,12.17,12.17,367800.0,6.8323,6.8546,6.7987,6.7987,367800.0
2005-01-10 15:50:00,12.17,12.26,12.17,12.25,445200.0,6.7987,6.849,6.7987,6.8434,445200.0
2005-01-11 09:30:00,12.2,12.22,12.06,12.09,205400.0,6.8155,6.8267,6.7373,6.7541,205400.0
2005-01-11 09:40:00,12.09,12.11,12.06,12.07,117800.0,6.7541,6.7652,6.7373,6.7429,117800.0
2005-01-11 09:50:00,12.08,12.15,12.06,12.13,112000.0,6.7485,6.7876,6.7373,6.7764,112000.0
2005-01-11 10:00:00,12.13,12.24,12.09,12.24,104800.0,6.7764,6.8379,6.7541,6.8379,104800.0
2005-01-11 10:10:00,12.24,12.27,12.14,12.19,131200.0,6.8379,6.8546,6.782,6.8099,131200.0
2005-01-11 10:20:00,12.18,12.22,12.15,12.19,86000.0,6.8043,6.8267,6.7876,6.8099,86000.0
2005-01-11 10:30:00,12.18,12.18,12.1,12.15,142600.0,6.8043,6.8043,6.7596,6.7876,142600.0
2005-01-11 10:40:00,12.15,12.16,12.13,12.15,78800.0,6.7876,6.7932,6.7764,6.7876,78800.0
2005-01-11 10:50:00,12.15,12.21,12.13,12.19,92000.0,6.7876,6.8211,6.7764,6.8099,92000.0
2005-01-11 11:00:00,12.19,12.22,12.18,12.21,59800.0,6.8099,6.8267,6.8043,6.8211,59800.0
2005-01-11 11:10:00,12.21,12.21,12.16,12.18,58200.0,6.8211,6.8211,6.7932,6.8043,58200.0
2005-01-11 11:20:00,12.18,12.2,12.15,12.15,35400.0,6.8043,6.8155,6.7876,6.7876,35400.0
2005-01-11 11:30:00,12.15,12.19,12.13,12.13,49000.0,6.7876,6.8099,6.7764,6.7764,49000.0
2005-01-11 11:40:00,12.13,12.18,12.12,12.18,78000.0,6.7764,6.8043,6.7708,6.8043,78000.0
2005-01-11 11:50:00,12.18,12.2,12.16,12.2,86600.0,6.8043,6.8155,6.7932,6.8155,86600.0
2005-01-11 12:00:00,12.2,12.21,12.18,12.19,34200.0,6.8155,6.8211,6.8043,6.8099,34200.0
2005-01-11 12:10:00,12.18,12.19,12.13,12.13,92200.0,6.8043,6.8099,6.7764,6.7764,92200.0
2005-01-11 12:20:00,12.13,12.15,12.11,12.13,90600.0,6.7764,6.7876,6.7652,6.7764,90600.0
2005-01-11 12:30:00,12.14,12.19,12.13,12.17,64600.0,6.782,6.8099,6.7764,6.7987,64600.0
2005-01-11 12:40:00,12.17,12.18,12.12,12.13,93800.0,6.7987,6.8043,6.7708,6.7764,93800.0
2005-01-11 12:50:00,12.13,12.17,12.12,12.12,65000.0,6.7764,6.7987,6.7708,6.7708,65000.0
2005-01-11 13:00:00,12.11,12.12,12.1,12.1,51200.0,6.7652,6.7708,6.7596,6.7596,51200.0
2005-01-11 13:10:00,12.1,12.15,12.1,12.13,51200.0,6.7596,6.7876,6.7596,6.7764,51200.0
2005-01-11 13:20:00,12.13,12.18,12.13,12.17,40200.0,6.7764,6.8043,6.7764,6.7987,40200.0
2005-01-11 13:30:00,12.17,12.2,12.17,12.19,61000.0,6.7987,6.8155,6.7987,6.8099,61000.0
2005-01-11 13:40:00,12.18,12.18,12.15,12.17,28000.0,6.8043,6.8043,6.7876,6.7987,28000.0
2005-01-11 13:50:00,12.17,12.22,12.17,12.21,80800.0,6.7987,6.8267,6.7987,6.8211,80800.0
2005-01-11 14:00:00,12.2,12.24,12.2,12.24,48400.0,6.8155,6.8379,6.8155,6.8379,48400.0
2005-01-11 14:10:00,12.24,12.24,12.21,12.22,53600.0,6.8379,6.8379,6.8211,6.8267,53600.0
2005-01-11 14:20:00,12.22,12.22,12.16,12.17,40600.0,6.8267,6.8267,6.7932,6.7987,40600.0
2005-01-11 14:30:00,12.17,12.18,12.15,12.15,36600.0,6.7987,6.8043,6.7876,6.7876,36600.0
2005-01-11 14:40:00,12.17,12.17,12.13,12.15,27800.0,6.7987,6.7987,6.7764,6.7876,27800.0
2005-01-11 14:50:00,12.15,12.15,12.12,12.12,30200.0,6.7876,6.7876,6.7708,6.7708,30200.0
2005-01-11 15:00:00,12.12,12.15,12.12,12.15,39800.0,6.7708,6.7876,6.7708,6.7876,39800.0
2005-01-11 15:10:00,12.15,12.16,12.13,12.15,46000.0,6.7876,6.7932,6.7764,6.7876,46000.0
2005-01-11 15:20:00,12.15,12.15,12.12,12.13,48600.0,6.7876,6.7876,6.7708,6.7764,48600.0
2005-01-11 15:30:00,12.13,12.15,12.12,12.13,33800.0,6.7764,6.7876,6.7708,6.7764,33800.0
2005-01-11 15:40:00,12.14,12.17,12.14,12.15,53800.0,6.782,6.7987,6.782,6.7876,53800.0
2005-01-11 15:50:00,12.15,12.15,12.1,12.13,195000.0,6.7876,6.7876,6.7596,6.7764,195000.0
2005-01-12 09:30:00,12.26,12.35,12.21,12.35,425400.0,6.849,6.8993,6.8211,6.8993,425400.0
2005-01-12 09:40:00,12.35,12.41,12.24,12.26,148600.0,6.8993,6.9328,6.8379,6.849,148600.0
2005-01-12 09:50:00,12.24,12.28,12.2,12.22,79000.0,6.8379,6.8602,6.8155,6.8267,79000.0
2005-01-12 10:00:00,12.22,12.28,12.22,12.22,133000.0,6.8267,6.8602,6.8267,6.8267,133000.0
2005-01-12 10:10:00,12.24,12.27,12.21,12.21,54000.0,6.8379,6.8546,6.8211,6.8211,54000.0
2005-01-12 10:20:00,12.21,12.21,12.14,12.15,94800.0,6.8211,6.8211,6.782,6.7876,94800.0
2005-01-12 10:30:00,12.14,12.17,12.07,12.07,103600.0,6.782,6.7987,6.7429,6.7429,103600.0
2005-01-12 10:40:00,12.07,12.11,12.06,12.09,69600.0,6.7429,6.7652,6.7373,6.7541,69600.0
2005-01-12 10:50:00,12.08,12.1,12.06,12.08,59200.0,6.7485,6.7596,6.7373,6.7485,59200.0
2005-01-12 11:00:00,12.08,12.16,12.07,12.13,96400.0,6.7485,6.7932,6.7429,6.7764,96400.0
2005-01-12 11:10:00,12.15,12.2,12.13,12.18,182600.0,6.7876,6.8155,6.7764,6.8043,182600.0
2005-01-12 11:20:00,12.19,12.24,12.19,12.22,64200.0,6.8099,6.8379,6.8099,6.8267,64200.0
2005-01-12 11:30:00,12.22,12.26,12.21,12.26,61000.0,6.8267,6.849,6.8211,6.849,61000.0
2005-01-12 11:40:00,12.25,12.27,12.2,12.24,62600.0,6.8434,6.8546,6.8155,6.8379,62600.0
2005-01-12 11:50:00,12.27,12.27,12.19,12.2,23800.0,6.8546,6.8546,6.8099,6.8155,23800.0
2005-01-12 12:00:00,12.2,12.23,12.2,12.2,34800.0,6.8155,6.8323,6.8155,6.8155,34800.0
2005-01-12 12:10:00,12.21,12.22,12.18,12.2,71200.0,6.8211,6.8267,6.8043,6.8155,71200.0
2005-01-12 12:20:00,12.21,12.24,12.19,12.23,36800.0,6.8211,6.8379,6.8099,6.8323,36800.0
2005-01-12 12:30:00,12.24,12.26,12.2,12.2,49200.0,6.8379,6.849,6.8155,6.8155,49200.0
2005-01-12 12:40:00,12.2,12.22,12.15,12.15,35400.0,6.8155,6.8267,6.7876,6.7876,35400.0
2005-01-12 12:50:00,12.16,12.17,12.13,12.13,26000.0,6.7932,6.7987,6.7764,6.7764,26000.0
2005-01-12 13:00:00,12.13,12.15,12.13,12.15,21000.0,6.7764,6.7876,6.7764,6.7876,21000.0
2005-01-12 13:10:00,12.15,12.21,12.15,12.18,46800.0,6.7876,6.8211,6.7876,6.8043,46800.0
2005-01-12 13:20:00,12.18,12.19,12.15,12.15,22400.0,6.8043,6.8099,6.7876,6.7876,22400.0
2005-01-12 13:30:00,12.14,12.17,12.13,12.15,31200.0,6.782,6.7987,6.7764,6.7876,31200.0
2005-01-12 13:40:00,12.15,12.17,12.1,12.1,43600.0,6.7876,6.7987,6.7596,6.7596,43600.0
2005-01-12 13:50:00,12.1,12.13,12.09,12.09,57600.0,6.7596,6.7764,6.7541,6.7541,57600.0
2005-01-12 14:00:00,12.1,12.11,12.09,12.1,73200.0,6.7596,6.7652,6.7541,6.7596,73200.0
2005-01-12 14:10:00,12.12,12.16,12.09,12.14,201600.0,6.7708,6.7932,6.7541,6.782,201600.0
2005-01-12 14:20:00,12.15,12.15,12.1,12.1,30400.0,6.7876,6.7876,6.7596,6.7596,30400.0
2005-01-12 14:30:00,12.1,12.13,12.1,12.13,112000.0,6.7596,6.7764,6.7596,6.7764,112000.0
2005-01-12 14:40:00,12.13,12.14,12.09,12.13,95000.0,6.7764,6.782,6.7541,6.7764,95000.0
2005-01-12 14:50:00,12.13,12.15,12.13,12.13,31800.0,6.7764,6.7876,6.7764,6.7764,31800.0
2005-01-12 15:00:00,12.13,12.17,12.11,12.13,104200.0,6.7764,6.7987,6.7652,6.7764,104200.0
2005-01-12 15:10:00,12.13,12.15,12.11,12.11,111600.0,6.7764,6.7876,6.7652,6.7652,111600.0
2005-01-12 15:20:00,12.13,12.15,12.12,12.15,36800.0,6.7764,6.7876,6.7708,6.7876,36800.0
2005-01-12 15:30:00,12.15,12.24,12.15,12.22,82800.0,6.7876,6.8379,6.7876,6.8267,82800.0
2005-01-12 15:40:00,12.24,12.26,12.22,12.23,153400.0,6.8379,6.849,6.8267,6.8323,153400.0
2005-01-12 15:50:00,12.23,12.26,12.21,12.24,270800.0,6.8323,6.849,6.8211,6.8379,270800.0
2005-01-13 09:30:00,12.26,12.26,12.13,12.21,273800.0,6.849,6.849,6.7764,6.8211,273800.0
2005-01-13 09:40:00,12.21,12.21,12.12,12.12,90400.0,6.8211,6.8211,6.7708,6.7708,90400.0
2005-01-13 09:50:00,12.12,12.13,12.11,12.12,126000.0,6.7708,6.7764,6.7652,6.7708,126000.0
2005-01-13 10:00:00,12.12,12.22,12.12,12.21,176400.0,6.7708,6.8267,6.7708,6.8211,176400.0
2005-01-13 10:10:00,12.22,12.26,12.21,12.25,192200.0,6.8267,6.849,6.8211,6.8434,192200.0
2005-01-13 10:20:00,12.26,12.32,12.25,12.26,172600.0,6.849,6.8825,6.8434,6.849,172600.0
2005-01-13 10:30:00,12.26,12.26,12.23,12.23,122000.0,6.849,6.849,6.8323,6.8323,122000.0
2005-01-13 10:40:00,12.23,12.23,12.19,12.23,116800.0,6.8323,6.8323,6.8099,6.8323,116800.0
2005-01-13 10:50:00,12.24,12.26,12.22,12.24,164800.0,6.8379,6.849,6.8267,6.8379,164800.0
2005-01-13 11:00:00,12.24,12.31,12.24,12.29,93800.0,6.8379,6.877,6.8379,6.8658,93800.0
2005-01-13 11:10:00,12.3,12.32,12.27,12.3,96000.0,6.8714,6.8825,6.8546,6.8714,96000.0
2005-01-13 11:20:00,12.3,12.32,12.29,12.31,96600.0,6.8714,6.8825,6.8658,6.877,96600.0
2005-01-13 11:30:00,12.31,12.31,12.27,12.28,103000.0,6.877,6.877,6.8546,6.8602,103000.0
2005-01-13 11:40:00,12.28,12.28,12.23,12.24,79600.0,6.8602,6.8602,6.8323,6.8379,79600.0
2005-01-13 11:50:00,12.24,12.27,12.24,12.27,56000.0,6.8379,6.8546,6.8379,6.8546,56000.0
2005-01-13 12:00:00,12.27,12.28,12.26,12.26,28200.0,6.8546,6.8602,6.849,6.849,28200.0
2005-01-13 12:10:00,12.27,12.3,12.26,12.3,72600.0,6.8546,6.8714,6.849,6.8714,72600.0
2005-01-13 12:20:00,12.3,12.31,12.26,12.28,53000.0,6.8714,6.877,6.849,6.8602,53000.0
2005-01-13 12:30:00,12.29,12.31,12.29,12.3,27000.0,6.8658,6.877,6.8658,6.8714,27000.0
2005-01-13 12:40:00,12.3,12.31,12.3,12.3,69200.0,6.8714,6.877,6.8714,6.8714,69200.0
2005-01-13 12:50:00,12.3,12.31,12.29,12.31,48000.0,6.8714,6.877,6.8658,6.877,48000.0
2005-01-13 13:00:00,12.31,12.34,12.3,12.31,107800.0,6.877,6.8937,6.8714,6.877,107800.0
2005-01-13 13:10:00,12.31,12.33,12.3,12.31,79600.0,6.877,6.8881,6.8714,6.877,79600.0
2005-01-13 13:20:00,12.3,12.31,12.3,12.31,50800.0,6.8714,6.877,6.8714,6.877,50800.0
2005-01-13 13:30:00,12.31,12.33,12.3,12.32,42000.0,6.877,6.8881,6.8714,6.8825,42000.0
2005-01-13 13:40:00,12.33,12.34,12.31,12.34,18800.0,6.8881,6.8937,6.877,6.8937,18800.0
2005-01-13 13:50:00,12.34,12.37,12.33,12.36,80600.0,6.8937,6.9105,6.8881,6.9049,80600.0
2005-01-13 14:00:00,12.36,12.37,12.34,12.34,38400.0,6.9049,6.9105,6.8937,6.8937,38400.0
2005-01-13 14:10:00,12.34,12.36,12.33,12.36,37200.0,6.8937,6.9049,6.8881,6.9049,37200.0
2005-01-13 14:20:00,12.36,12.37,12.31,12.33,77200.0,6.9049,6.9105,6.877,6.8881,77200.0
2005-01-13 14:30:00,12.33,12.35,12.31,12.33,69000.0,6.8881,6.8993,6.877,6.8881,69000.0
2005-01-13 14:40:00,12.34,12.34,12.28,12.3,59600.0,6.8937,6.8937,6.8602,6.8714,59600.0
2005-01-13 14:50:00,12.3,12.3,12.26,12.27,44000.0,6.8714,6.8714,6.849,6.8546,44000.0
2005-01-13 15:00:00,12.27,12.28,12.25,12.26,47400.0,6.8546,6.8602,6.8434,6.849,47400.0
2005-01-13 15:10:00,12.26,12.31,12.24,12.25,125200.0,6.849,6.877,6.8379,6.8434,125200.0
2005-01-13 15:20:00,12.25,12.3,12.21,12.21,177800.0,6.8434,6.8714,6.8211,6.8211,177800.0
2005-01-13 15:30:00,12.21,12.26,12.17,12.21,216400.0,6.8211,6.849,6.7987,6.8211,216400.0
2005-01-13 15:40:00,12.21,12.24,12.18,12.24,150000.0,6.8211,6.8379,6.8043,6.8379,150000.0
2005-01-13 15:50:00,12.24,12.28,12.19,12.2,427200.0,6.8379,6.8602,6.8099,6.8155,427200.0
2005-01-14 09:30:00,12.34,12.41,12.27,12.36,202600.0,6.8937,6.9328,6.8546,6.9049,202600.0
2005-01-14 09:40:00,12.36,12.4,12.36,12.39,122800.0,6.9049,6.9272,6.9049,6.9216,122800.0
2005-01-14 09:50:00,12.38,12.42,12.37,12.4,157400.0,6.9161,6.9384,6.9105,6.9272,157400.0
2005-01-14 10:00:00,12.39,12.39,12.34,12.35,143400.0,6.9216,6.9216,6.8937,6.8993,143400.0
2005-01-14 10:10:00,12.36,12.45,12.36,12.43,228800.0,6.9049,6.9552,6.9049,6.944,228800.0
2005-01-14 10:20:00,12.43,12.51,12.4,12.51,230200.0,6.944,6.9887,6.9272,6.9887,230200.0
2005-01-14 10:30:00,12.51,12.53,12.46,12.5,156800.0,6.9887,6.9999,6.9608,6.9831,156800.0
2005-01-14 10:40:00,12.5,12.51,12.47,12.47,128600.0,6.9831,6.9887,6.9663,6.9663,128600.0
2005-01-14 10:50:00,12.47,12.51,12.47,12.47,106400.0,6.9663,6.9887,6.9663,6.9663,106400.0
2005-01-14 11:00:00,12.47,12.51,12.46,12.5,145800.0,6.9663,6.9887,6.9608,6.9831,145800.0
2005-01-14 11:10:00,12.5,12.51,12.47,12.49,66200.0,6.9831,6.9887,6.9663,6.9775,66200.0
2005-01-14 11:20:00,12.47,12.51,12.47,12.5,73800.0,6.9663,6.9887,6.9663,6.9831,73800.0
2005-01-14 11:30:00,12.5,12.52,12.49,12.52,61800.0,6.9831,6.9943,6.9775,6.9943,61800.0
2005-01-14 11:40:00,12.52,12.52,12.48,12.49,210400.0,6.9943,6.9943,6.9719,6.9775,210400.0
2005-01-14 11:50:00,12.48,12.51,12.48,12.49,145200.0,6.9719,6.9887,6.9719,6.9775,145200.0
2005-01-14 12:00:00,12.49,12.54,12.49,12.53,76200.0,6.9775,7.0054,6.9775,6.9999,76200.0
2005-01-14 12:10:00,12.53,12.58,12.52,12.58,71800.0,6.9999,7.0278,6.9943,7.0278,71800.0
2005-01-14 12:20:00,12.58,12.61,12.58,12.59,145800.0,7.0278,7.0446,7.0278,7.0334,145800.0
2005-01-14 12:30:00,12.59,12.6,12.56,12.57,48000.0,7.0334,7.039,7.0166,7.0222,48000.0
2005-01-14 12:40:00,12.57,12.59,12.56,12.56,36000.0,7.0222,7.0334,7.0166,7.0166,36000.0
2005-01-14 12:50:00,12.56,12.56,12.54,12.55,31400.0,7.0166,7.0166,7.0054,7.011,31400.0
2005-01-14 13:00:00,12.55,12.56,12.54,12.55,33400.0,7.011,7.0166,7.0054,7.011,33400.0
2005-01-14 13:10:00,12.55,12.55,12.52,12.53,45400.0,7.011,7.011,6.9943,6.9999,45400.0
2005-01-14 13:20:00,12.53,12.53,12.51,12.51,78800.0,6.9999,6.9999,6.9887,6.9887,78800.0
2005-01-14 13:30:00,12.51,12.53,12.51,12.53,168600.0,6.9887,6.9999,6.9887,6.9999,168600.0
2005-01-14 13:40:00,12.53,12.53,12.52,12.53,28400.0,6.9999,6.9999,6.9943,6.9999,28400.0
2005-01-14 13:50:00,12.53,12.54,12.26,12.51,57200.0,6.9999,7.0054,6.849,6.9887,57200.0
2005-01-14 14:00:00,12.5,12.54,12.5,12.52,27000.0,6.9831,7.0054,6.9831,6.9943,27000.0
2005-01-14 14:10:00,12.52,12.53,12.5,12.52,79000.0,6.9943,6.9999,6.9831,6.9943,79000.0
2005-01-14 14:20:00,12.51,12.51,12.5,12.5,47400.0,6.9887,6.9887,6.9831,6.9831,47400.0
2005-01-14 14:30:00,12.5,12.52,12.49,12.52,38400.0,6.9831,6.9943,6.9775,6.9943,38400.0
2005-01-14 14:40:00,12.51,12.54,12.51,12.53,55200.0,6.9887,7.0054,6.9887,6.9999,55200.0
2005-01-14 14:50:00,12.53,12.54,12.53,12.54,41600.0,6.9999,7.0054,6.9999,7.0054,41600.0
2005-01-14 15:00:00,12.53,12.54,12.53,12.54,321200.0,6.9999,7.0054,6.9999,7.0054,321200.0
2005-01-14 15:10:00,12.54,12.58,12.54,12.55,162400.0,7.0054,7.0278,7.0054,7.011,162400.0
2005-01-14 15:20:00,12.55,12.56,12.54,12.56,130800.0,7.011,7.0166,7.0054,7.0166,130800.0
2005-01-14 15:30:00,12.56,12.59,12.54,12.58,325600.0,7.0166,7.0334,7.0054,7.0278,325600.0
2005-01-14 15:40:00,12.56,13.08,12.54,12.56,178800.0,7.0166,7.3071,7.0054,7.0166,178800.0
2005-01-14 15:50:00,12.56,12.62,12.56,12.59,368600.0,7.0166,7.0501,7.0166,7.0334,368600.0
2005-01-18 09:30:00,12.43,12.59,12.41,12.43,181800.0,6.944,7.0334,6.9328,6.944,181800.0
2005-01-18 09:40:00,12.43,12.51,12.42,12.47,95000.0,6.944,6.9887,6.9384,6.9663,95000.0
2005-01-18 09:50:00,12.47,12.55,12.44,12.55,75000.0,6.9663,7.011,6.9496,7.011,75000.0
2005-01-18 10:00:00,12.53,12.55,12.47,12.49,218600.0,6.9999,7.011,6.9663,6.9775,218600.0
2005-01-18 10:10:00,12.49,12.51,12.47,12.49,96800.0,6.9775,6.9887,6.9663,6.9775,96800.0
2005-01-18 10:20:00,12.49,12.56,12.46,12.56,66200.0,6.9775,7.0166,6.9608,7.0166,66200.0
2005-01-18 10:30:00,12.56,12.61,12.55,12.56,164200.0,7.0166,7.0446,7.011,7.0166,164200.0
2005-01-18 10:40:00,12.56,12.63,12.56,12.6,142200.0,7.0166,7.0557,7.0166,7.039,142200.0
2005-01-18 10:50:00,12.6,12.68,12.6,12.63,72200.0,7.039,7.0837,7.039,7.0557,72200.0
2005-01-18 11:00:00,12.64,12.64,12.61,12.62,156600.0,7.0613,7.0613,7.0446,7.0501,156600.0
2005-01-18 11:10:00,12.63,12.64,12.6,12.63,235600.0,7.0557,7.0613,7.039,7.0557,235600.0
2005-01-18 11:20:00,12.63,12.65,12.57,12.57,102400.0,7.0557,7.0669,7.0222,7.0222,102400.0
2005-01-18 11:30:00,12.58,12.68,12.58,12.65,154600.0,7.0278,7.0837,7.0278,7.0669,154600.0
2005-01-18 11:40:00,12.65,12.66,12.61,12.62,50800.0,7.0669,7.0725,7.0446,7.0501,50800.0
2005-01-18 11:50:00,12.62,12.65,12.59,12.6,47200.0,7.0501,7.0669,7.0334,7.039,47200.0
2005-01-18 12:00:00,12.6,12.6,12.56,12.58,47000.0,7.039,7.039,7.0166,7.0278,47000.0
2005-01-18 12:10:00,12.58,12.62,12.57,12.61,61200.0,7.0278,7.0501,7.0222,7.0446,61200.0
2005-01-18 12:20:00,12.61,12.63,12.6,12.61,32200.0,7.0446,7.0557,7.039,7.0446,32200.0
2005-01-18 12:30:00,12.61,12.61,12.58,12.58,26200.0,7.0446,7.0446,7.0278,7.0278,26200.0
2005-01-18 12:40:00,12.58,12.6,12.58,12.59,16600.0,7.0278,7.039,7.0278,7.0334,16600.0
2005-01-18 12:50:00,12.59,12.59,12.57,12.58,14400.0,7.0334,7.0334,7.0222,7.0278,14400.0
2005-01-18 13:00:00,12.58,12.58,12.56,12.56,9400.0,7.0278,7.0278,7.0166,7.0166,9400.0
2005-01-18 13:10:00,12.56,12.56,12.56,12.56,22400.0,7.0166,7.0166,7.0166,7.0166,22400.0
2005-01-18 13:20:00,12.56,12.56,12.56,12.56,20200.0,7.0166,7.0166,7.0166,7.0166,20200.0
2005-01-18 13:30:00,12.56,12.57,12.54,12.54,30000.0,7.0166,7.0222,7.0054,7.0054,30000.0
2005-01-18 13:40:00,12.54,12.57,12.53,12.56,40400.0,7.0054,7.0222,6.9999,7.0166,40400.0
2005-01-18 13:50:00,12.56,12.57,12.55,12.56,50600.0,7.0166,7.0222,7.011,7.0166,50600.0
2005-01-18 14:00:00,12.56,12.63,12.56,12.63,61400.0,7.0166,7.0557,7.0166,7.0557,61400.0
2005-01-18 14:10:00,12.62,12.65,12.58,12.58,105200.0,7.0501,7.0669,7.0278,7.0278,105200.0
2005-01-18 14:20:00,12.58,12.59,12.56,12.58,63800.0,7.0278,7.0334,7.0166,7.0278,63800.0
2005-01-18 14:30:00,12.59,12.61,12.54,12.54,109000.0,7.0334,7.0446,7.0054,7.0054,109000.0
2005-01-18 14:40:00,12.53,12.54,12.51,12.53,54400.0,6.9999,7.0054,6.9887,6.9999,54400.0
2005-01-18 14:50:00,12.53,12.54,12.51,12.53,35600.0,6.9999,7.0054,6.9887,6.9999,35600.0
2005-01-18 15:00:00,12.53,12.54,12.51,12.53,48600.0,6.9999,7.0054,6.9887,6.9999,48600.0
2005-01-18 15:10:00,12.53,12.56,12.53,12.55,48800.0,6.9999,7.0166,6.9999,7.011,48800.0
2005-01-18 15:20:00,12.55,12.56,12.53,12.55,72200.0,7.011,7.0166,6.9999,7.011,72200.0
2005-01-18 15:30:00,12.54,12.56,12.53,12.56,35000.0,7.0054,7.0166,6.9999,7.0166,35000.0
2005-01-18 15:40:00,12.56,12.63,12.56,12.63,100600.0,7.0166,7.0557,7.0166,7.0557,100600.0
2005-01-18 15:50:00,12.65,12.65,12.6,12.62,79600.0,7.0669,7.0669,7.039,7.0501,79600.0
2005-01-19 09:30:00,12.6,12.67,12.55,12.55,97800.0,7.039,7.0781,7.011,7.011,97800.0
2005-01-19 09:40:00,12.56,12.61,12.54,12.55,73600.0,7.0166,7.0446,7.0054,7.011,73600.0
2005-01-19 09:50:00,12.54,12.55,12.51,12.54,67200.0,7.0054,7.011,6.9887,7.0054,67200.0
2005-01-19 10:00:00,12.54,12.56,12.5,12.54,101400.0,7.0054,7.0166,6.9831,7.0054,101400.0
2005-01-19 10:10:00,12.54,12.54,12.49,12.49,33800.0,7.0054,7.0054,6.9775,6.9775,33800.0
2005-01-19 10:20:00,12.48,12.48,12.43,12.44,69800.0,6.9719,6.9719,6.944,6.9496,69800.0
2005-01-19 10:30:00,12.44,12.46,12.4,12.41,43000.0,6.9496,6.9608,6.9272,6.9328,43000.0
2005-01-19 10:40:00,12.4,12.43,12.4,12.43,56600.0,6.9272,6.944,6.9272,6.944,56600.0
2005-01-19 10:50:00,12.43,12.45,12.4,12.44,96400.0,6.944,6.9552,6.9272,6.9496,96400.0
2005-01-19 11:00:00,12.44,12.47,12.43,12.47,70200.0,6.9496,6.9663,6.944,6.9663,70200.0
2005-01-19 11:10:00,12.47,12.49,12.45,12.46,41400.0,6.9663,6.9775,6.9552,6.9608,41400.0
2005-01-19 11:20:00,12.46,12.48,12.45,12.46,30400.0,6.9608,6.9719,6.9552,6.9608,30400.0
2005-01-19 11:30:00,12.46,12.5,12.45,12.45,25400.0,6.9608,6.9831,6.9552,6.9552,25400.0
2005-01-19 11:40:00,12.46,12.46,12.41,12.42,24800.0,6.9608,6.9608,6.9328,6.9384,24800.0
2005-01-19 11:50:00,12.4,12.42,12.38,12.41,33400.0,6.9272,6.9384,6.9161,6.9328,33400.0
2005-01-19 12:00:00,12.41,12.42,12.38,12.4,36800.0,6.9328,6.9384,6.9161,6.9272,36800.0
2005-01-19 12:10:00,12.4,12.42,12.39,12.42,35400.0,6.9272,6.9384,6.9216,6.9384,35400.0
2005-01-19 12:20:00,12.42,12.46,12.41,12.46,58800.0,6.9384,6.9608,6.9328,6.9608,58800.0
2005-01-19 12:30:00,12.45,12.46,12.43,12.44,95600.0,6.9552,6.9608,6.944,6.9496,95600.0
2005-01-19 12:40:00,12.43,12.49,12.43,12.47,46200.0,6.944,6.9775,6.944,6.9663,46200.0
2005-01-19 12:50:00,12.47,12.48,12.45,12.46,27000.0,6.9663,6.9719,6.9552,6.9608,27000.0
2005-01-19 13:00:00,12.46,12.46,12.43,12.46,26400.0,6.9608,6.9608,6.944,6.9608,26400.0
2005-01-19 13:10:00,12.46,12.52,12.44,12.52,78400.0,6.9608,6.9943,6.9496,6.9943,78400.0
2005-01-19 13:20:00,12.51,12.52,12.49,12.49,40000.0,6.9887,6.9943,6.9775,6.9775,40000.0
2005-01-19 13:30:00,12.49,12.49,12.46,12.46,44400.0,6.9775,6.9775,6.9608,6.9608,44400.0
2005-01-19 13:40:00,12.47,12.48,12.47,12.48,6600.0,6.9663,6.9719,6.9663,6.9719,6600.0
2005-01-19 13:50:00,12.49,12.49,12.44,12.46,37400.0,6.9775,6.9775,6.9496,6.9608,37400.0
2005-01-19 14:00:00,12.45,12.49,12.44,12.45,61200.0,6.9552,6.9775,6.9496,6.9552,61200.0
2005-01-19 14:10:00,12.45,12.51,12.44,12.51,64800.0,6.9552,6.9887,6.9496,6.9887,64800.0
2005-01-19 14:20:00,12.51,12.52,12.49,12.52,63800.0,6.9887,6.9943,6.9775,6.9943,63800.0
2005-01-19 14:30:00,12.52,12.54,12.51,12.53,59600.0,6.9943,7.0054,6.9887,6.9999,59600.0
2005-01-19 14:40:00,12.53,12.53,12.5,12.5,79000.0,6.9999,6.9999,6.9831,6.9831,79000.0
2005-01-19 14:50:00,12.5,12.53,12.5,12.52,61200.0,6.9831,6.9999,6.9831,6.9943,61200.0
2005-01-19 15:00:00,12.52,12.53,12.47,12.48,37000.0,6.9943,6.9999,6.9663,6.9719,37000.0
2005-01-19 15:10:00,12.48,12.49,12.47,12.48,173400.0,6.9719,6.9775,6.9663,6.9719,173400.0
2005-01-19 15:20:00,12.48,12.49,12.45,12.45,368000.0,6.9719,6.9775,6.9552,6.9552,368000.0
2005-01-19 15:30:00,12.45,12.46,12.42,12.43,120400.0,6.9552,6.9608,6.9384,6.944,120400.0
2005-01-19 15:40:00,12.43,12.46,12.4,12.41,145000.0,6.944,6.9608,6.9272,6.9328,145000.0
2005-01-19 15:50:00,12.42,12.48,12.41,12.44,182800.0,6.9384,6.9719,6.9328,6.9496,182800.0
2005-01-20 09:30:00,12.4,12.55,12.38,12.52,191400.0,6.9272,7.011,6.9161,6.9943,191400.0
2005-01-20 09:40:00,12.53,12.53,12.43,12.47,93400.0,6.9999,6.9999,6.944,6.9663,93400.0
2005-01-20 09:50:00,12.47,12.52,12.45,12.52,203000.0,6.9663,6.9943,6.9552,6.9943,203000.0
2005-01-20 10:00:00,12.52,12.61,12.51,12.61,278400.0,6.9943,7.0446,6.9887,7.0446,278400.0
2005-01-20 10:10:00,12.61,12.71,12.55,12.67,293800.0,7.0446,7.1004,7.011,7.0781,293800.0
2005-01-20 10:20:00,12.66,12.69,12.55,12.59,103400.0,7.0725,7.0892,7.011,7.0334,103400.0
2005-01-20 10:30:00,12.59,12.65,12.55,12.58,82000.0,7.0334,7.0669,7.011,7.0278,82000.0
2005-01-20 10:40:00,12.59,12.59,12.56,12.56,23800.0,7.0334,7.0334,7.0166,7.0166,23800.0
2005-01-20 10:50:00,12.57,12.58,12.56,12.56,60200.0,7.0222,7.0278,7.0166,7.0166,60200.0
2005-01-20 11:00:00,12.56,12.59,12.55,12.55,106600.0,7.0166,7.0334,7.011,7.011,106600.0
2005-01-20 11:10:00,12.55,12.55,12.51,12.51,47200.0,7.011,7.011,6.9887,6.9887,47200.0
2005-01-20 11:20:00,12.5,12.51,12.48,12.51,61200.0,6.9831,6.9887,6.9719,6.9887,61200.0
2005-01-20 11:30:00,12.51,12.58,12.5,12.54,93800.0,6.9887,7.0278,6.9831,7.0054,93800.0
2005-01-20 11:40:00,12.54,12.65,12.54,12.63,109800.0,7.0054,7.0669,7.0054,7.0557,109800.0
2005-01-20 11:50:00,12.63,12.7,12.62,12.68,153600.0,7.0557,7.0948,7.0501,7.0837,153600.0
2005-01-20 12:00:00,12.68,12.68,12.62,12.64,79400.0,7.0837,7.0837,7.0501,7.0613,79400.0
2005-01-20 12:10:00,12.64,12.68,12.63,12.67,104600.0,7.0613,7.0837,7.0557,7.0781,104600.0
2005-01-20 12:20:00,12.67,12.67,12.65,12.65,55000.0,7.0781,7.0781,7.0669,7.0669,55000.0
2005-01-20 12:30:00,12.65,12.66,12.62,12.62,99000.0,7.0669,7.0725,7.0501,7.0501,99000.0
2005-01-20 12:40:00,12.62,12.64,12.62,12.63,90000.0,7.0501,7.0613,7.0501,7.0557,90000.0
2005-01-20 12:50:00,12.63,12.64,12.62,12.62,54200.0,7.0557,7.0613,7.0501,7.0501,54200.0
2005-01-20 13:00:00,12.62,12.63,12.6,12.62,102200.0,7.0501,7.0557,7.039,7.0501,102200.0
2005-01-20 13:10:00,12.62,12.62,12.49,12.5,350000.0,7.0501,7.0501,6.9775,6.9831,350000.0
2005-01-20 13:20:00,12.5,12.59,12.5,12.58,75200.0,6.9831,7.0334,6.9831,7.0278,75200.0
2005-01-20 13:30:00,12.57,12.57,12.51,12.54,52200.0,7.0222,7.0222,6.9887,7.0054,52200.0
2005-01-20 13:40:00,12.56,12.56,12.53,12.55,17600.0,7.0166,7.0166,6.9999,7.011,17600.0
2005-01-20 13:50:00,12.54,12.54,12.5,12.51,28200.0,7.0054,7.0054,6.9831,6.9887,28200.0
2005-01-20 14:00:00,12.5,12.56,12.5,12.52,53200.0,6.9831,7.0166,6.9831,6.9943,53200.0
2005-01-20 14:10:00,12.52,12.57,12.49,12.53,197600.0,6.9943,7.0222,6.9775,6.9999,197600.0
2005-01-20 14:20:00,12.53,12.54,12.5,12.5,106000.0,6.9999,7.0054,6.9831,6.9831,106000.0
2005-01-20 14:30:00,12.5,12.52,12.46,12.47,108600.0,6.9831,6.9943,6.9608,6.9663,108600.0
2005-01-20 14:40:00,12.47,12.53,12.47,12.5,48200.0,6.9663,6.9999,6.9663,6.9831,48200.0
2005-01-20 14:50:00,12.49,12.52,12.45,12.49,71400.0,6.9775,6.9943,6.9552,6.9775,71400.0
2005-01-20 15:00:00,12.48,12.5,12.43,12.47,104600.0,6.9719,6.9831,6.944,6.9663,104600.0
2005-01-20 15:10:00,12.47,12.52,12.47,12.51,186400.0,6.9663,6.9943,6.9663,6.9887,186400.0
2005-01-20 15:20:00,12.52,12.52,12.47,12.49,120600.0,6.9943,6.9943,6.9663,6.9775,120600.0
2005-01-20 15:30:00,12.49,12.53,12.46,12.51,286800.0,6.9775,6.9999,6.9608,6.9887,286800.0
2005-01-20 15:40:00,12.51,12.51,12.43,12.43,211000.0,6.9887,6.9887,6.944,6.944,211000.0
2005-01-20 15:50:00,12.43,12.55,12.43,12.43,212000.0,6.944,7.011,6.944,6.944,212000.0
2005-01-21 09:30:00,12.49,12.61,12.44,12.6,321600.0,6.9775,7.0446,6.9496,7.039,321600.0
2005-01-21 09:40:00,12.6,12.63,12.53,12.58,240200.0,7.039,7.0557,6.9999,7.0278,240200.0
2005-01-21 09:50:00,12.58,12.64,12.56,12.63,160400.0,7.0278,7.0613,7.0166,7.0557,160400.0
2005-01-21 10:00:00,12.63,12.63,12.58,12.6,119400.0,7.0557,7.0557,7.0278,7.039,119400.0
2005-01-21 10:10:00,12.61,12.61,12.53,12.59,66400.0,7.0446,7.0446,6.9999,7.0334,66400.0
2005-01-21 10:20:00,12.58,12.65,12.57,12.6,315000.0,7.0278,7.0669,7.0222,7.039,315000.0
2005-01-21 10:30:00,12.6,12.62,12.58,12.59,125200.0,7.039,7.0501,7.0278,7.0334,125200.0
2005-01-21 10:40:00,12.58,12.63,12.58,12.61,46200.0,7.0278,7.0557,7.0278,7.0446,46200.0
2005-01-21 10:50:00,12.61,12.61,12.55,12.55,84000.0,7.0446,7.0446,7.011,7.011,84000.0
2005-01-21 11:00:00,12.55,12.55,12.5,12.51,44600.0,7.011,7.011,6.9831,6.9887,44600.0
2005-01-21 11:10:00,12.51,12.52,12.47,12.5,74400.0,6.9887,6.9943,6.9663,6.9831,74400.0
2005-01-21 11:20:00,12.5,12.52,12.49,12.49,30200.0,6.9831,6.9943,6.9775,6.9775,30200.0
2005-01-21 11:30:00,12.51,12.51,12.48,12.51,45200.0,6.9887,6.9887,6.9719,6.9887,45200.0
2005-01-21 11:40:00,12.51,12.52,12.5,12.51,54400.0,6.9887,6.9943,6.9831,6.9887,54400.0
2005-01-21 11:50:00,12.51,12.53,12.5,12.51,88000.0,6.9887,6.9999,6.9831,6.9887,88000.0
2005-01-21 12:00:00,12.5,12.53,12.5,12.52,47200.0,6.9831,6.9999,6.9831,6.9943,47200.0
2005-01-21 12:10:00,12.53,12.55,12.52,12.53,101200.0,6.9999,7.011,6.9943,6.9999,101200.0
2005-01-21 12:20:00,12.53,12.56,12.53,12.55,29600.0,6.9999,7.0166,6.9999,7.011,29600.0
2005-01-21 12:30:00,12.55,12.56,12.55,12.55,30200.0,7.011,7.0166,7.011,7.011,30200.0
2005-01-21 12:40:00,12.55,12.58,12.55,12.58,59000.0,7.011,7.0278,7.011,7.0278,59000.0
2005-01-21 12:50:00,12.57,12.59,12.56,12.59,45000.0,7.0222,7.0334,7.0166,7.0334,45000.0
2005-01-21 13:00:00,12.59,12.6,12.56,12.56,70800.0,7.0334,7.039,7.0166,7.0166,70800.0
2005-01-21 13:10:00,12.56,12.59,12.56,12.56,35600.0,7.0166,7.0334,7.0166,7.0166,35600.0
2005-01-21 13:20:00,12.56,12.56,12.55,12.55,96800.0,7.0166,7.0166,7.011,7.011,96800.0
2005-01-21 13:30:00,12.55,12.55,12.53,12.54,96600.0,7.011,7.011,6.9999,7.0054,96600.0
2005-01-21 13:40:00,12.54,12.54,12.53,12.53,121000.0,7.0054,7.0054,6.9999,6.9999,121000.0
2005-01-21 13:50:00,12.53,12.53,12.48,12.51,148200.0,6.9999,6.9999,6.9719,6.9887,148200.0
2005-01-21 14:00:00,12.51,12.51,12.49,12.49,163800.0,6.9887,6.9887,6.9775,6.9775,163800.0
2005-01-21 14:10:00,12.49,12.51,12.49,12.5,76800.0,6.9775,6.9887,6.9775,6.9831,76800.0
2005-01-21 14:20:00,12.5,12.51,12.5,12.51,46800.0,6.9831,6.9887,6.9831,6.9887,46800.0
2005-01-21 14:30:00,12.5,12.51,12.47,12.5,108600.0,6.9831,6.9887,6.9663,6.9831,108600.0
2005-01-21 14:40:00,12.5,12.51,12.49,12.5,232400.0,6.9831,6.9887,6.9775,6.9831,232400.0
2005-01-21 14:50:00,12.5,12.52,12.48,12.49,178200.0,6.9831,6.9943,6.9719,6.9775,178200.0
2005-01-21 15:00:00,12.49,12.5,12.46,12.46,92200.0,6.9775,6.9831,6.9608,6.9608,92200.0
2005-01-21 15:10:00,12.46,12.47,12.4,12.4,156000.0,6.9608,6.9663,6.9272,6.9272,156000.0
2005-01-21 15:20:00,12.41,12.45,12.41,12.45,93400.0,6.9328,6.9552,6.9328,6.9552,93400.0
2005-01-21 15:30:00,12.45,12.46,12.42,12.46,145600.0,6.9552,6.9608,6.9384,6.9608,145600.0
2005-01-21 15:40:00,12.46,12.5,12.44,12.49,260800.0,6.9608,6.9831,6.9496,6.9775,260800.0
2005-01-21 15:50:00,12.48,12.51,12.45,12.5,566400.0,6.9719,6.9887,6.9552,6.9831,566400.0
2005-01-24 09:30:00,12.44,12.56,12.42,12.53,210200.0,6.9496,7.0166,6.9384,6.9999,210200.0
2005-01-24 09:40:00,12.52,12.52,12.45,12.49,83600.0,6.9943,6.9943,6.9552,6.9775,83600.0
2005-01-24 09:50:00,12.47,12.47,12.38,12.42,166000.0,6.9663,6.9663,6.9161,6.9384,166000.0
2005-01-24 10:00:00,12.42,12.47,12.39,12.4,166000.0,6.9384,6.9663,6.9216,6.9272,166000.0
2005-01-24 10:10:00,12.4,12.49,12.38,12.47,140000.0,6.9272,6.9775,6.9161,6.9663,140000.0
2005-01-24 10:20:00,12.46,12.47,12.41,12.42,482600.0,6.9608,6.9663,6.9328,6.9384,482600.0
2005-01-24 10:30:00,12.41,12.5,12.39,12.46,256200.0,6.9328,6.9831,6.9216,6.9608,256200.0
2005-01-24 10:40:00,12.46,12.46,12.44,12.45,117000.0,6.9608,6.9608,6.9496,6.9552,117000.0
2005-01-24 10:50:00,12.45,12.47,12.42,12.47,108000.0,6.9552,6.9663,6.9384,6.9663,108000.0
2005-01-24 11:00:00,12.46,12.49,12.44,12.47,132000.0,6.9608,6.9775,6.9496,6.9663,132000.0
2005-01-24 11:10:00,12.47,12.53,12.46,12.49,242200.0,6.9663,6.9999,6.9608,6.9775,242200.0
2005-01-24 11:20:00,12.51,12.53,12.47,12.47,127800.0,6.9887,6.9999,6.9663,6.9663,127800.0
2005-01-24 11:30:00,12.47,12.51,12.45,12.49,44000.0,6.9663,6.9887,6.9552,6.9775,44000.0
2005-01-24 11:40:00,12.48,12.49,12.45,12.46,157000.0,6.9719,6.9775,6.9552,6.9608,157000.0
2005-01-24 11:50:00,12.49,12.52,12.48,12.49,35200.0,6.9775,6.9943,6.9719,6.9775,35200.0
2005-01-24 12:00:00,12.49,12.53,12.47,12.49,76000.0,6.9775,6.9999,6.9663,6.9775,76000.0
2005-01-24 12:10:00,12.5,12.51,12.49,12.51,104400.0,6.9831,6.9887,6.9775,6.9887,104400.0
2005-01-24 12:20:00,12.51,12.52,12.49,12.5,77800.0,6.9887,6.9943,6.9775,6.9831,77800.0
2005-01-24 12:30:00,12.5,12.51,12.49,12.5,85200.0,6.9831,6.9887,6.9775,6.9831,85200.0
2005-01-24 12:40:00,12.51,12.54,12.49,12.53,118000.0,6.9887,7.0054,6.9775,6.9999,118000.0
2005-01-24 12:50:00,12.53,12.54,12.51,12.51,35000.0,6.9999,7.0054,6.9887,6.9887,35000.0
2005-01-24 13:00:00,12.51,12.52,12.49,12.5,90600.0,6.9887,6.9943,6.9775,6.9831,90600.0
2005-01-24 13:10:00,12.5,12.5,12.49,12.49,87400.0,6.9831,6.9831,6.9775,6.9775,87400.0
2005-01-24 13:20:00,12.49,12.52,12.47,12.5,156800.0,6.9775,6.9943,6.9663,6.9831,156800.0
2005-01-24 13:30:00,12.5,12.51,12.47,12.47,27000.0,6.9831,6.9887,6.9663,6.9663,27000.0
2005-01-24 13:40:00,12.47,12.51,12.45,12.49,144000.0,6.9663,6.9887,6.9552,6.9775,144000.0
2005-01-24 13:50:00,12.48,12.48,12.44,12.46,40400.0,6.9719,6.9719,6.9496,6.9608,40400.0
2005-01-24 14:00:00,12.46,12.51,12.44,12.46,153800.0,6.9608,6.9887,6.9496,6.9608,153800.0
2005-01-24 14:10:00,12.46,12.47,12.43,12.47,98200.0,6.9608,6.9663,6.944,6.9663,98200.0
2005-01-24 14:20:00,12.47,12.47,12.43,12.43,86600.0,6.9663,6.9663,6.944,6.944,86600.0
2005-01-24 14:30:00,12.43,12.45,12.41,12.44,114800.0,6.944,6.9552,6.9328,6.9496,114800.0
2005-01-24 14:40:00,12.44,12.44,12.4,12.4,65200.0,6.9496,6.9496,6.9272,6.9272,65200.0
2005-01-24 14:50:00,12.4,12.4,12.32,12.34,115600.0,6.9272,6.9272,6.8825,6.8937,115600.0
2005-01-24 15:00:00,12.36,12.45,12.34,12.43,208200.0,6.9049,6.9552,6.8937,6.944,208200.0
2005-01-24 15:10:00,12.43,12.45,12.4,12.4,179800.0,6.944,6.9552,6.9272,6.9272,179800.0
2005-01-24 15:20:00,12.41,12.44,12.4,12.44,81200.0,6.9328,6.9496,6.9272,6.9496,81200.0
2005-01-24 15:30:00,12.44,12.49,12.4,12.43,299800.0,6.9496,6.9775,6.9272,6.944,299800.0
2005-01-24 15:40:00,12.43,12.48,12.4,12.4,273200.0,6.944,6.9719,6.9272,6.9272,273200.0
2005-01-24 15:50:00,12.41,12.47,12.38,12.47,306400.0,6.9328,6.9663,6.9161,6.9663,306400.0
2005-01-25 09:30:00,12.51,13.05,12.5,12.88,586000.0,6.9887,7.2904,6.9831,7.1954,586000.0
2005-01-25 09:40:00,12.88,13.09,12.85,12.97,421600.0,7.1954,7.3127,7.1786,7.2457,421600.0
2005-01-25 09:50:00,12.96,12.97,12.84,12.84,232800.0,7.2401,7.2457,7.173,7.173,232800.0
2005-01-25 10:00:00,12.84,12.9,12.78,12.84,243800.0,7.173,7.2066,7.1395,7.173,243800.0
2005-01-25 10:10:00,12.85,12.86,12.81,12.86,246400.0,7.1786,7.1842,7.1563,7.1842,246400.0
2005-01-25 10:20:00,12.86,12.86,12.8,12.84,143800.0,7.1842,7.1842,7.1507,7.173,143800.0
2005-01-25 10:30:00,12.84,12.85,12.8,12.83,259600.0,7.173,7.1786,7.1507,7.1675,259600.0
2005-01-25 10:40:00,12.83,12.87,12.83,12.85,271200.0,7.1675,7.1898,7.1675,7.1786,271200.0
2005-01-25 10:50:00,12.86,12.86,12.82,12.84,116800.0,7.1842,7.1842,7.1619,7.173,116800.0
2005-01-25 11:00:00,12.84,12.86,12.79,12.8,64600.0,7.173,7.1842,7.1451,7.1507,64600.0
2005-01-25 11:10:00,12.8,12.84,12.8,12.84,80800.0,7.1507,7.173,7.1507,7.173,80800.0
2005-01-25 11:20:00,12.84,12.86,12.81,12.85,73000.0,7.173,7.1842,7.1563,7.1786,73000.0
2005-01-25 11:30:00,12.86,12.86,12.83,12.84,112800.0,7.1842,7.1842,7.1675,7.173,112800.0
2005-01-25 11:40:00,12.85,12.85,12.82,12.83,39600.0,7.1786,7.1786,7.1619,7.1675,39600.0
2005-01-25 11:50:00,12.84,12.86,12.82,12.84,54600.0,7.173,7.1842,7.1619,7.173,54600.0
2005-01-25 12:00:00,12.84,12.84,12.77,12.77,104600.0,7.173,7.173,7.1339,7.1339,104600.0
2005-01-25 12:10:00,12.77,12.78,12.75,12.77,82000.0,7.1339,7.1395,7.1228,7.1339,82000.0
2005-01-25 12:20:00,12.77,12.79,12.75,12.79,40200.0,7.1339,7.1451,7.1228,7.1451,40200.0
2005-01-25 12:30:00,12.79,12.81,12.77,12.8,55200.0,7.1451,7.1563,7.1339,7.1507,55200.0
2005-01-25 12:40:00,12.81,12.83,12.78,12.79,65200.0,7.1563,7.1675,7.1395,7.1451,65200.0
2005-01-25 12:50:00,12.8,12.81,12.79,12.81,68400.0,7.1507,7.1563,7.1451,7.1563,68400.0
2005-01-25 13:00:00,12.81,12.83,12.8,12.81,94000.0,7.1563,7.1675,7.1507,7.1563,94000.0
2005-01-25 13:10:00,12.81,12.83,12.8,12.8,98200.0,7.1563,7.1675,7.1507,7.1507,98200.0
2005-01-25 13:20:00,12.8,12.81,12.8,12.81,131600.0,7.1507,7.1563,7.1507,7.1563,131600.0
2005-01-25 13:30:00,12.81,12.82,12.79,12.81,84600.0,7.1563,7.1619,7.1451,7.1563,84600.0
2005-01-25 13:40:00,12.81,12.82,12.81,12.82,72400.0,7.1563,7.1619,7.1563,7.1619,72400.0
2005-01-25 13:50:00,12.83,12.85,12.81,12.83,97600.0,7.1675,7.1786,7.1563,7.1675,97600.0
2005-01-25 14:00:00,12.81,12.84,12.81,12.82,71200.0,7.1563,7.173,7.1563,7.1619,71200.0
2005-01-25 14:10:00,12.82,12.84,12.81,12.83,77000.0,7.1619,7.173,7.1563,7.1675,77000.0
2005-01-25 14:20:00,12.83,12.84,12.81,12.83,76200.0,7.1675,7.173,7.1563,7.1675,76200.0
2005-01-25 14:30:00,12.83,12.84,12.78,12.78,247600.0,7.1675,7.173,7.1395,7.1395,247600.0
2005-01-25 14:40:00,12.79,12.79,12.76,12.76,102800.0,7.1451,7.1451,7.1283,7.1283,102800.0
2005-01-25 14:50:00,12.76,12.77,12.75,12.77,113600.0,7.1283,7.1339,7.1228,7.1339,113600.0
2005-01-25 15:00:00,12.76,12.79,12.74,12.78,326600.0,7.1283,7.1451,7.1172,7.1395,326600.0
2005-01-25 15:10:00,12.78,12.8,12.71,12.74,148400.0,7.1395,7.1507,7.1004,7.1172,148400.0
2005-01-25 15:20:00,12.74,12.79,12.72,12.76,137200.0,7.1172,7.1451,7.106,7.1283,137200.0
2005-01-25 15:30:00,12.76,12.78,12.71,12.72,129400.0,7.1283,7.1395,7.1004,7.106,129400.0
2005-01-25 15:40:00,12.72,12.72,12.63,12.69,333200.0,7.106,7.106,7.0557,7.0892,333200.0
2005-01-25 15:50:00,12.69,12.8,12.67,12.79,641000.0,7.0892,7.1507,7.0781,7.1451,641000.0
2005-01-26 09:30:00,13.17,13.18,12.89,13.02,625400.0,7.3574,7.363,7.201,7.2736,625400.0
2005-01-26 09:40:00,13.03,13.05,12.99,13.01,262600.0,7.2792,7.2904,7.2568,7.268,262600.0
2005-01-26 09:50:00,13.01,13.04,12.95,13.01,220400.0,7.268,7.2848,7.2345,7.268,220400.0
2005-01-26 10:00:00,13.01,13.03,12.94,12.94,257800.0,7.268,7.2792,7.2289,7.2289,257800.0
2005-01-26 10:10:00,12.95,12.99,12.94,12.94,102000.0,7.2345,7.2568,7.2289,7.2289,102000.0
2005-01-26 10:20:00,12.94,12.96,12.83,12.85,183200.0,7.2289,7.2401,7.1675,7.1786,183200.0
2005-01-26 10:30:00,12.85,12.85,12.74,12.8,272200.0,7.1786,7.1786,7.1172,7.1507,272200.0
2005-01-26 10:40:00,12.8,12.8,12.77,12.79,98000.0,7.1507,7.1507,7.1339,7.1451,98000.0
2005-01-26 10:50:00,12.79,12.83,12.79,12.8,73400.0,7.1451,7.1675,7.1451,7.1507,73400.0
2005-01-26 11:00:00,12.8,12.92,12.8,12.9,156600.0,7.1507,7.2177,7.1507,7.2066,156600.0
2005-01-26 11:10:00,12.9,12.93,12.87,12.88,65000.0,7.2066,7.2233,7.1898,7.1954,65000.0
2005-01-26 11:20:00,12.88,12.92,12.81,12.86,105600.0,7.1954,7.2177,7.1563,7.1842,105600.0
2005-01-26 11:30:00,12.86,12.88,12.84,12.88,125200.0,7.1842,7.1954,7.173,7.1954,125200.0
2005-01-26 11:40:00,12.88,12.88,12.78,12.8,114000.0,7.1954,7.1954,7.1395,7.1507,114000.0
2005-01-26 11:50:00,12.8,12.81,12.74,12.77,57600.0,7.1507,7.1563,7.1172,7.1339,57600.0
2005-01-26 12:00:00,12.78,12.88,12.78,12.88,149200.0,7.1395,7.1954,7.1395,7.1954,149200.0
2005-01-26 12:10:00,12.88,12.92,12.87,12.9,39600.0,7.1954,7.2177,7.1898,7.2066,39600.0
2005-01-26 12:20:00,12.89,12.89,12.82,12.82,65600.0,7.201,7.201,7.1619,7.1619,65600.0
2005-01-26 12:30:00,12.82,12.83,12.79,12.81,75000.0,7.1619,7.1675,7.1451,7.1563,75000.0
2005-01-26 12:40:00,12.81,12.82,12.77,12.81,331200.0,7.1563,7.1619,7.1339,7.1563,331200.0
2005-01-26 12:50:00,12.8,12.81,12.78,12.79,31600.0,7.1507,7.1563,7.1395,7.1451,31600.0
2005-01-26 13:00:00,12.79,12.82,12.77,12.8,33000.0,7.1451,7.1619,7.1339,7.1507,33000.0
2005-01-26 13:10:00,12.8,12.81,12.79,12.8,34600.0,7.1507,7.1563,7.1451,7.1507,34600.0
2005-01-26 13:20:00,12.8,12.81,12.8,12.81,43600.0,7.1507,7.1563,7.1507,7.1563,43600.0
2005-01-26 13:30:00,12.81,12.81,12.77,12.78,44800.0,7.1563,7.1563,7.1339,7.1395,44800.0
2005-01-26 13:40:00,12.78,12.81,12.78,12.78,45600.0,7.1395,7.1563,7.1395,7.1395,45600.0
2005-01-26 13:50:00,12.79,12.81,12.78,12.81,37600.0,7.1451,7.1563,7.1395,7.1563,37600.0
2005-01-26 14:00:00,12.81,12.84,12.81,12.82,76800.0,7.1563,7.173,7.1563,7.1619,76800.0
2005-01-26 14:10:00,12.82,12.85,12.81,12.84,92200.0,7.1619,7.1786,7.1563,7.173,92200.0
2005-01-26 14:20:00,12.84,12.88,12.83,12.88,121800.0,7.173,7.1954,7.1675,7.1954,121800.0
2005-01-26 14:30:00,12.88,12.88,12.88,12.88,75800.0,7.1954,7.1954,7.1954,7.1954,75800.0
2005-01-26 14:40:00,12.88,12.9,12.87,12.88,379400.0,7.1954,7.2066,7.1898,7.1954,379400.0
2005-01-26 14:50:00,12.88,12.9,12.87,12.9,50000.0,7.1954,7.2066,7.1898,7.2066,50000.0
2005-01-26 15:00:00,12.9,12.92,12.87,12.92,69400.0,7.2066,7.2177,7.1898,7.2177,69400.0
2005-01-26 15:10:00,12.92,12.93,12.9,12.9,76000.0,7.2177,7.2233,7.2066,7.2066,76000.0
2005-01-26 15:20:00,12.9,12.9,12.88,12.89,370800.0,7.2066,7.2066,7.1954,7.201,370800.0
2005-01-26 15:30:00,12.9,12.97,12.88,12.97,371000.0,7.2066,7.2457,7.1954,7.2457,371000.0
2005-01-26 15:40:00,12.98,13.05,12.96,12.99,405600.0,7.2513,7.2904,7.2401,7.2568,405600.0
2005-01-26 15:50:00,12.99,13.01,12.9,12.9,491800.0,7.2568,7.268,7.2066,7.2066,491800.0
2005-01-27 09:30:00,12.9,12.94,12.77,12.89,145600.0,7.2066,7.2289,7.1339,7.201,145600.0
2005-01-27 09:40:00,12.9,12.9,12.84,12.89,194600.0,7.2066,7.2066,7.173,7.201,194600.0
2005-01-27 09:50:00,12.88,12.91,12.87,12.89,122200.0,7.1954,7.2121,7.1898,7.201,122200.0
2005-01-27 10:00:00,12.89,12.95,12.88,12.94,94200.0,7.201,7.2345,7.1954,7.2289,94200.0
2005-01-27 10:10:00,12.93,12.94,12.87,12.92,91000.0,7.2233,7.2289,7.1898,7.2177,91000.0
2005-01-27 10:20:00,12.92,12.94,12.87,12.93,63000.0,7.2177,7.2289,7.1898,7.2233,63000.0
2005-01-27 10:30:00,12.91,12.94,12.87,12.93,64200.0,7.2121,7.2289,7.1898,7.2233,64200.0
2005-01-27 10:40:00,12.93,12.95,12.92,12.95,112200.0,7.2233,7.2345,7.2177,7.2345,112200.0
2005-01-27 10:50:00,12.95,13.03,12.94,13.01,168200.0,7.2345,7.2792,7.2289,7.268,168200.0
2005-01-27 11:00:00,13.01,13.11,13.01,13.11,174400.0,7.268,7.3239,7.268,7.3239,174400.0
2005-01-27 11:10:00,13.11,13.11,13.09,13.09,92000.0,7.3239,7.3239,7.3127,7.3127,92000.0
2005-01-27 11:20:00,13.09,13.11,13.08,13.1,93400.0,7.3127,7.3239,7.3071,7.3183,93400.0
2005-01-27 11:30:00,13.1,13.12,13.1,13.11,107800.0,7.3183,7.3295,7.3183,7.3239,107800.0
2005-01-27 11:40:00,13.11,13.13,13.11,13.12,98000.0,7.3239,7.335,7.3239,7.3295,98000.0
2005-01-27 11:50:00,13.12,13.18,13.11,13.16,143800.0,7.3295,7.363,7.3239,7.3518,143800.0
2005-01-27 12:00:00,13.16,13.17,13.15,13.17,38600.0,7.3518,7.3574,7.3462,7.3574,38600.0
2005-01-27 12:10:00,13.16,13.18,13.12,13.12,111800.0,7.3518,7.363,7.3295,7.3295,111800.0
2005-01-27 12:20:00,13.13,13.13,13.11,13.13,85600.0,7.335,7.335,7.3239,7.335,85600.0
2005-01-27 12:30:00,13.13,13.13,13.12,13.13,53600.0,7.335,7.335,7.3295,7.335,53600.0
2005-01-27 12:40:00,13.13,13.17,13.13,13.17,48400.0,7.335,7.3574,7.335,7.3574,48400.0
2005-01-27 12:50:00,13.16,13.17,13.15,13.16,35000.0,7.3518,7.3574,7.3462,7.3518,35000.0
2005-01-27 13:00:00,13.15,13.17,13.12,13.13,37600.0,7.3462,7.3574,7.3295,7.335,37600.0
2005-01-27 13:10:00,13.13,13.13,13.11,13.12,152400.0,7.335,7.335,7.3239,7.3295,152400.0
2005-01-27 13:20:00,13.13,13.15,13.11,13.11,94200.0,7.335,7.3462,7.3239,7.3239,94200.0
2005-01-27 13:30:00,13.11,13.15,13.09,13.1,142800.0,7.3239,7.3462,7.3127,7.3183,142800.0
2005-01-27 13:40:00,13.1,13.11,13.03,13.05,88000.0,7.3183,7.3239,7.2792,7.2904,88000.0
2005-01-27 13:50:00,13.04,13.11,13.02,13.11,104200.0,7.2848,7.3239,7.2736,7.3239,104200.0
2005-01-27 14:00:00,13.11,13.13,13.07,13.11,68800.0,7.3239,7.335,7.3015,7.3239,68800.0
2005-01-27 14:10:00,13.11,13.12,13.11,13.11,41000.0,7.3239,7.3295,7.3239,7.3239,41000.0
2005-01-27 14:20:00,13.11,13.13,13.11,13.11,71800.0,7.3239,7.335,7.3239,7.3239,71800.0
2005-01-27 14:30:00,13.12,13.13,13.08,13.11,49000.0,7.3295,7.335,7.3071,7.3239,49000.0
2005-01-27 14:40:00,13.11,13.12,13.08,13.11,121200.0,7.3239,7.3295,7.3071,7.3239,121200.0
2005-01-27 14:50:00,13.11,13.13,13.11,13.13,93600.0,7.3239,7.335,7.3239,7.335,93600.0
2005-01-27 15:00:00,13.13,13.13,13.07,13.11,110400.0,7.335,7.335,7.3015,7.3239,110400.0
2005-01-27 15:10:00,13.1,13.13,13.1,13.13,131400.0,7.3183,7.335,7.3183,7.335,131400.0
2005-01-27 15:20:00,13.13,13.19,13.13,13.19,143200.0,7.335,7.3686,7.335,7.3686,143200.0
2005-01-27 15:30:00,13.19,13.22,13.19,13.21,179400.0,7.3686,7.3853,7.3686,7.3797,179400.0
2005-01-27 15:40:00,13.21,13.22,13.15,13.21,213400.0,7.3797,7.3853,7.3462,7.3797,213400.0
2005-01-27 15:50:00,13.22,13.27,13.17,13.18,366000.0,7.3853,7.4133,7.3574,7.363,366000.0
2005-01-28 09:30:00,13.13,13.27,13.13,13.23,117000.0,7.335,7.4133,7.335,7.3909,117000.0
2005-01-28 09:40:00,13.24,13.24,13.12,13.2,88000.0,7.3965,7.3965,7.3295,7.3742,88000.0
2005-01-28 09:50:00,13.2,13.24,13.18,13.2,79400.0,7.3742,7.3965,7.363,7.3742,79400.0
2005-01-28 10:00:00,13.19,13.21,13.15,13.18,91400.0,7.3686,7.3797,7.3462,7.363,91400.0
2005-01-28 10:10:00,13.18,13.22,13.16,13.18,214200.0,7.363,7.3853,7.3518,7.363,214200.0
2005-01-28 10:20:00,13.18,13.21,13.18,13.2,52200.0,7.363,7.3797,7.363,7.3742,52200.0
2005-01-28 10:30:00,13.2,13.22,13.17,13.19,109800.0,7.3742,7.3853,7.3574,7.3686,109800.0
2005-01-28 10:40:00,13.19,13.19,13.12,13.13,106400.0,7.3686,7.3686,7.3295,7.335,106400.0
2005-01-28 10:50:00,13.13,13.13,13.04,13.07,126800.0,7.335,7.335,7.2848,7.3015,126800.0
2005-01-28 11:00:00,13.06,13.08,12.97,12.97,134800.0,7.2959,7.3071,7.2457,7.2457,134800.0
2005-01-28 11:10:00,12.97,12.97,12.85,12.86,214800.0,7.2457,7.2457,7.1786,7.1842,214800.0
2005-01-28 11:20:00,12.86,12.86,12.78,12.84,269800.0,7.1842,7.1842,7.1395,7.173,269800.0
2005-01-28 11:30:00,12.84,12.87,12.83,12.85,121200.0,7.173,7.1898,7.1675,7.1786,121200.0
2005-01-28 11:40:00,12.86,12.86,12.78,12.83,87800.0,7.1842,7.1842,7.1395,7.1675,87800.0
2005-01-28 11:50:00,12.84,12.84,12.79,12.79,40800.0,7.173,7.173,7.1451,7.1451,40800.0
2005-01-28 12:00:00,12.79,12.81,12.78,12.79,44400.0,7.1451,7.1563,7.1395,7.1451,44400.0
2005-01-28 12:10:00,12.79,12.79,12.74,12.77,102200.0,7.1451,7.1451,7.1172,7.1339,102200.0
2005-01-28 12:20:00,12.77,12.77,12.75,12.75,44800.0,7.1339,7.1339,7.1228,7.1228,44800.0
2005-01-28 12:30:00,12.75,12.78,12.75,12.77,78000.0,7.1228,7.1395,7.1228,7.1339,78000.0
2005-01-28 12:40:00,12.77,12.77,12.72,12.73,74400.0,7.1339,7.1339,7.106,7.1116,74400.0
2005-01-28 12:50:00,12.73,12.74,12.72,12.74,81200.0,7.1116,7.1172,7.106,7.1172,81200.0
2005-01-28 13:00:00,12.74,12.77,12.74,12.76,77400.0,7.1172,7.1339,7.1172,7.1283,77400.0
2005-01-28 13:10:00,12.76,12.78,12.76,12.78,111600.0,7.1283,7.1395,7.1283,7.1395,111600.0
2005-01-28 13:20:00,12.78,12.78,12.76,12.76,71800.0,7.1395,7.1395,7.1283,7.1283,71800.0
2005-01-28 13:30:00,12.76,12.77,12.76,12.77,57000.0,7.1283,7.1339,7.1283,7.1339,57000.0
2005-01-28 13:40:00,12.76,12.81,12.76,12.8,62200.0,7.1283,7.1563,7.1283,7.1507,62200.0
2005-01-28 13:50:00,12.8,12.81,12.79,12.79,78200.0,7.1507,7.1563,7.1451,7.1451,78200.0
2005-01-28 14:00:00,12.79,12.8,12.75,12.8,48800.0,7.1451,7.1507,7.1228,7.1507,48800.0
2005-01-28 14:10:00,12.8,12.8,12.79,12.8,62800.0,7.1507,7.1507,7.1451,7.1507,62800.0
2005-01-28 14:20:00,12.8,12.81,12.79,12.81,56000.0,7.1507,7.1563,7.1451,7.1563,56000.0
2005-01-28 14:30:00,12.81,12.88,12.81,12.86,56200.0,7.1563,7.1954,7.1563,7.1842,56200.0
2005-01-28 14:40:00,12.86,12.88,12.84,12.86,58200.0,7.1842,7.1954,7.173,7.1842,58200.0
2005-01-28 14:50:00,12.86,12.87,12.85,12.86,36000.0,7.1842,7.1898,7.1786,7.1842,36000.0
2005-01-28 15:00:00,12.86,12.87,12.84,12.87,52400.0,7.1842,7.1898,7.173,7.1898,52400.0
2005-01-28 15:10:00,12.87,12.88,12.85,12.88,53600.0,7.1898,7.1954,7.1786,7.1954,53600.0
2005-01-28 15:20:00,12.88,12.89,12.86,12.86,84800.0,7.1954,7.201,7.1842,7.1842,84800.0
2005-01-28 15:30:00,12.86,12.9,12.85,12.89,65800.0,7.1842,7.2066,7.1786,7.201,65800.0
2005-01-28 15:40:00,12.89,12.97,12.88,12.94,296400.0,7.201,7.2457,7.1954,7.2289,296400.0
2005-01-28 15:50:00,12.95,12.99,12.93,12.93,240200.0,7.2345,7.2568,7.2233,7.2233,240200.0
2005-01-31 09:30:00,13.06,13.16,12.98,13.13,166800.0,7.2959,7.3518,7.2513,7.335,166800.0
2005-01-31 09:40:00,13.13,13.13,13.06,13.09,73200.0,7.335,7.335,7.2959,7.3127,73200.0
2005-01-31 09:50:00,13.09,13.13,13.09,13.13,96800.0,7.3127,7.335,7.3127,7.335,96800.0
2005-01-31 10:00:00,13.13,13.16,13.09,13.11,79200.0,7.335,7.3518,7.3127,7.3239,79200.0
2005-01-31 10:10:00,13.11,13.13,13.06,13.06,47400.0,7.3239,7.335,7.2959,7.2959,47400.0
2005-01-31 10:20:00,13.06,13.1,13.04,13.08,63600.0,7.2959,7.3183,7.2848,7.3071,63600.0
2005-01-31 10:30:00,13.08,13.1,13.06,13.09,36400.0,7.3071,7.3183,7.2959,7.3127,36400.0
2005-01-31 10:40:00,13.09,13.09,13.06,13.08,12800.0,7.3127,7.3127,7.2959,7.3071,12800.0
2005-01-31 10:50:00,13.08,13.08,13.03,13.06,48200.0,7.3071,7.3071,7.2792,7.2959,48200.0
2005-01-31 11:00:00,13.06,13.07,13.02,13.06,62600.0,7.2959,7.3015,7.2736,7.2959,62600.0
2005-01-31 11:10:00,13.06,13.08,13.05,13.08,30400.0,7.2959,7.3071,7.2904,7.3071,30400.0
2005-01-31 11:20:00,13.09,13.09,13.06,13.08,60000.0,7.3127,7.3127,7.2959,7.3071,60000.0
2005-01-31 11:30:00,13.08,13.09,13.06,13.06,19600.0,7.3071,7.3127,7.2959,7.2959,19600.0
2005-01-31 11:40:00,13.06,13.08,13.06,13.08,15400.0,7.2959,7.3071,7.2959,7.3071,15400.0
2005-01-31 11:50:00,13.07,13.07,13.06,13.06,16400.0,7.3015,7.3015,7.2959,7.2959,16400.0
2005-01-31 12:00:00,13.06,13.06,12.98,12.99,105200.0,7.2959,7.2959,7.2513,7.2568,105200.0
2005-01-31 12:10:00,12.99,13.0,12.95,12.97,59200.0,7.2568,7.2624,7.2345,7.2457,59200.0
2005-01-31 12:20:00,12.97,13.01,12.96,12.99,113400.0,7.2457,7.268,7.2401,7.2568,113400.0
2005-01-31 12:30:00,13.01,13.01,12.99,13.01,52400.0,7.268,7.268,7.2568,7.268,52400.0
2005-01-31 12:40:00,13.01,13.02,12.99,13.01,59800.0,7.268,7.2736,7.2568,7.268,59800.0
2005-01-31 12:50:00,13.02,13.02,13.0,13.01,29000.0,7.2736,7.2736,7.2624,7.268,29000.0
2005-01-31 13:00:00,13.01,13.01,12.97,12.99,40800.0,7.268,7.268,7.2457,7.2568,40800.0
2005-01-31 13:10:00,12.98,12.99,12.97,12.97,26000.0,7.2513,7.2568,7.2457,7.2457,26000.0
2005-01-31 13:20:00,12.97,12.99,12.97,12.99,25800.0,7.2457,7.2568,7.2457,7.2568,25800.0
2005-01-31 13:30:00,12.99,12.99,12.94,12.95,65200.0,7.2568,7.2568,7.2289,7.2345,65200.0
2005-01-31 13:40:00,12.96,12.97,12.95,12.95,35800.0,7.2401,7.2457,7.2345,7.2345,35800.0
2005-01-31 13:50:00,12.95,12.95,12.93,12.94,25600.0,7.2345,7.2345,7.2233,7.2289,25600.0
2005-01-31 14:00:00,12.95,12.97,12.94,12.97,20400.0,7.2345,7.2457,7.2289,7.2457,20400.0
2005-01-31 14:10:00,12.97,12.97,12.95,12.95,46600.0,7.2457,7.2457,7.2345,7.2345,46600.0
2005-01-31 14:20:00,12.95,12.97,12.94,12.95,43600.0,7.2345,7.2457,7.2289,7.2345,43600.0
2005-01-31 14:30:00,12.95,13.01,12.95,12.98,112800.0,7.2345,7.268,7.2345,7.2513,112800.0
2005-01-31 14:40:00,12.99,13.03,12.97,13.01,70400.0,7.2568,7.2792,7.2457,7.268,70400.0
2005-01-31 14:50:00,13.01,13.03,12.99,12.99,54800.0,7.268,7.2792,7.2568,7.2568,54800.0
2005-01-31 15:00:00,12.99,13.03,12.97,12.97,63800.0,7.2568,7.2792,7.2457,7.2457,63800.0
2005-01-31 15:10:00,12.98,12.98,12.96,12.96,90200.0,7.2513,7.2513,7.2401,7.2401,90200.0
2005-01-31 15:20:00,12.96,12.98,12.96,12.97,39400.0,7.2401,7.2513,7.2401,7.2457,39400.0
2005-01-31 15:30:00,12.97,12.97,12.94,12.95,37600.0,7.2457,7.2457,7.2289,7.2345,37600.0
2005-01-31 15:40:00,12.95,12.98,12.95,12.97,72600.0,7.2345,7.2513,7.2345,7.2457,72600.0
2005-01-31 15:50:00,12.97,13.05,12.97,13.03,238400.0,7.2457,7.2904,7.2457,7.2792,238400.0
2005-02-01 09:30:00,12.99,13.06,12.99,13.06,173800.0,7.2568,7.2959,7.2568,7.2959,173800.0
2005-02-01 09:40:00,13.06,13.06,13.04,13.05,91600.0,7.2959,7.2959,7.2848,7.2904,91600.0
2005-02-01 09:50:00,13.05,13.06,13.02,13.02,139800.0,7.2904,7.2959,7.2736,7.2736,139800.0
2005-02-01 10:00:00,13.02,13.03,12.93,12.98,445800.0,7.2736,7.2792,7.2233,7.2513,445800.0
2005-02-01 10:10:00,12.98,12.98,12.93,12.94,183600.0,7.2513,7.2513,7.2233,7.2289,183600.0
2005-02-01 10:20:00,12.94,12.97,12.93,12.95,212000.0,7.2289,7.2457,7.2233,7.2345,212000.0
2005-02-01 10:30:00,12.95,12.96,12.92,12.94,187400.0,7.2345,7.2401,7.2177,7.2289,187400.0
2005-02-01 10:40:00,12.94,12.96,12.93,12.95,119000.0,7.2289,7.2401,7.2233,7.2345,119000.0
2005-02-01 10:50:00,12.95,12.95,12.93,12.94,62000.0,7.2345,7.2345,7.2233,7.2289,62000.0
2005-02-01 11:00:00,12.93,12.99,12.92,12.98,118600.0,7.2233,7.2568,7.2177,7.2513,118600.0
2005-02-01 11:10:00,12.98,12.99,12.97,12.98,29200.0,7.2513,7.2568,7.2457,7.2513,29200.0
2005-02-01 11:20:00,12.98,12.99,12.94,12.94,50400.0,7.2513,7.2568,7.2289,7.2289,50400.0
2005-02-01 11:30:00,12.94,12.96,12.93,12.96,97000.0,7.2289,7.2401,7.2233,7.2401,97000.0
2005-02-01 11:40:00,12.96,13.03,12.96,13.03,127600.0,7.2401,7.2792,7.2401,7.2792,127600.0
2005-02-01 11:50:00,13.02,13.03,12.97,12.97,91800.0,7.2736,7.2792,7.2457,7.2457,91800.0
2005-02-01 12:00:00,12.97,13.05,12.97,13.05,116800.0,7.2457,7.2904,7.2457,7.2904,116800.0
2005-02-01 12:10:00,13.05,13.06,13.05,13.05,101800.0,7.2904,7.2959,7.2904,7.2904,101800.0
2005-02-01 12:20:00,13.05,13.06,13.05,13.05,88200.0,7.2904,7.2959,7.2904,7.2904,88200.0
2005-02-01 12:30:00,13.05,13.05,13.02,13.03,170200.0,7.2904,7.2904,7.2736,7.2792,170200.0
2005-02-01 12:40:00,13.03,13.04,13.0,13.02,70000.0,7.2792,7.2848,7.2624,7.2736,70000.0
2005-02-01 12:50:00,13.02,13.02,12.99,13.01,68200.0,7.2736,7.2736,7.2568,7.268,68200.0
2005-02-01 13:00:00,13.01,13.01,12.99,13.01,78400.0,7.268,7.268,7.2568,7.268,78400.0
2005-02-01 13:10:00,13.01,13.03,13.0,13.01,48400.0,7.268,7.2792,7.2624,7.268,48400.0
2005-02-01 13:20:00,13.01,13.02,13.01,13.01,24200.0,7.268,7.2736,7.268,7.268,24200.0
2005-02-01 13:30:00,13.01,13.01,12.99,13.01,76600.0,7.268,7.268,7.2568,7.268,76600.0
2005-02-01 13:40:00,13.01,13.02,13.0,13.02,31600.0,7.268,7.2736,7.2624,7.2736,31600.0
2005-02-01 13:50:00,13.02,13.06,13.02,13.06,84800.0,7.2736,7.2959,7.2736,7.2959,84800.0
2005-02-01 14:00:00,13.06,13.07,13.05,13.06,138800.0,7.2959,7.3015,7.2904,7.2959,138800.0
2005-02-01 14:10:00,13.06,13.08,13.06,13.08,88000.0,7.2959,7.3071,7.2959,7.3071,88000.0
2005-02-01 14:20:00,13.08,13.1,13.06,13.06,72600.0,7.3071,7.3183,7.2959,7.2959,72600.0
2005-02-01 14:30:00,13.06,13.09,13.06,13.08,34600.0,7.2959,7.3127,7.2959,7.3071,34600.0
2005-02-01 14:40:00,13.08,13.1,13.07,13.08,66400.0,7.3071,7.3183,7.3015,7.3071,66400.0
2005-02-01 14:50:00,13.08,13.1,13.06,13.07,71600.0,7.3071,7.3183,7.2959,7.3015,71600.0
2005-02-01 15:00:00,13.06,13.06,13.02,13.03,63200.0,7.2959,7.2959,7.2736,7.2792,63200.0
2005-02-01 15:10:00,13.04,13.05,13.02,13.04,55200.0,7.2848,7.2904,7.2736,7.2848,55200.0
2005-02-01 15:20:00,13.04,13.06,13.04,13.06,159400.0,7.2848,7.2959,7.2848,7.2959,159400.0
2005-02-01 15:30:00,13.06,13.08,13.05,13.08,123000.0,7.2959,7.3071,7.2904,7.3071,123000.0
2005-02-01 15:40:00,13.07,13.11,13.06,13.09,107000.0,7.3015,7.3239,7.2959,7.3127,107000.0
2005-02-01 15:50:00,13.09,13.1,13.07,13.09,317800.0,7.3127,7.3183,7.3015,7.3127,317800.0
2005-02-02 09:30:00,13.15,13.16,13.1,13.11,131800.0,7.3462,7.3518,7.3183,7.3239,131800.0
2005-02-02 09:40:00,13.1,13.2,13.1,13.16,158800.0,7.3183,7.3742,7.3183,7.3518,158800.0
2005-02-02 09:50:00,13.15,13.18,13.13,13.16,110600.0,7.3462,7.363,7.335,7.3518,110600.0
2005-02-02 10:00:00,13.16,13.21,13.13,13.2,234800.0,7.3518,7.3797,7.335,7.3742,234800.0
2005-02-02 10:10:00,13.19,13.25,13.18,13.24,245200.0,7.3686,7.4021,7.363,7.3965,245200.0
2005-02-02 10:20:00,13.24,13.24,13.2,13.2,87600.0,7.3965,7.3965,7.3742,7.3742,87600.0
2005-02-02 10:30:00,13.2,13.22,13.19,13.22,150400.0,7.3742,7.3853,7.3686,7.3853,150400.0
2005-02-02 10:40:00,13.21,13.22,13.21,13.22,28600.0,7.3797,7.3853,7.3797,7.3853,28600.0
2005-02-02 10:50:00,13.22,13.28,13.22,13.27,149200.0,7.3853,7.4188,7.3853,7.4133,149200.0
2005-02-02 11:00:00,13.22,13.33,13.22,13.31,112000.0,7.3853,7.4468,7.3853,7.4356,112000.0
2005-02-02 11:10:00,13.31,13.31,13.28,13.28,41200.0,7.4356,7.4356,7.4188,7.4188,41200.0
2005-02-02 11:20:00,13.29,13.29,13.28,13.29,44200.0,7.4244,7.4244,7.4188,7.4244,44200.0
2005-02-02 11:30:00,13.29,13.3,13.29,13.3,53400.0,7.4244,7.43,7.4244,7.43,53400.0
2005-02-02 11:40:00,13.3,13.33,13.3,13.31,102800.0,7.43,7.4468,7.43,7.4356,102800.0
2005-02-02 11:50:00,13.31,13.34,13.31,13.34,81200.0,7.4356,7.4524,7.4356,7.4524,81200.0
2005-02-02 12:00:00,13.34,13.35,13.34,13.34,104400.0,7.4524,7.458,7.4524,7.4524,104400.0
2005-02-02 12:10:00,13.35,13.35,13.25,13.25,109000.0,7.458,7.458,7.4021,7.4021,109000.0
2005-02-02 12:20:00,13.25,13.28,13.25,13.28,61600.0,7.4021,7.4188,7.4021,7.4188,61600.0
2005-02-02 12:30:00,13.28,13.29,13.27,13.28,146000.0,7.4188,7.4244,7.4133,7.4188,146000.0
2005-02-02 12:40:00,13.29,13.29,13.28,13.29,42400.0,7.4244,7.4244,7.4188,7.4244,42400.0
2005-02-02 12:50:00,13.28,13.29,13.28,13.28,53400.0,7.4188,7.4244,7.4188,7.4188,53400.0
2005-02-02 13:00:00,13.28,13.29,13.28,13.28,64800.0,7.4188,7.4244,7.4188,7.4188,64800.0
2005-02-02 13:10:00,13.29,13.34,13.28,13.34,94800.0,7.4244,7.4524,7.4188,7.4524,94800.0
2005-02-02 13:20:00,13.34,13.36,13.34,13.35,60800.0,7.4524,7.4635,7.4524,7.458,60800.0
2005-02-02 13:30:00,13.35,13.39,13.35,13.38,103000.0,7.458,7.4803,7.458,7.4747,103000.0
2005-02-02 13:40:00,13.38,13.4,13.38,13.39,78000.0,7.4747,7.4859,7.4747,7.4803,78000.0
2005-02-02 13:50:00,13.4,13.41,13.39,13.41,130200.0,7.4859,7.4915,7.4803,7.4915,130200.0
2005-02-02 14:00:00,13.41,13.42,13.4,13.4,131600.0,7.4915,7.4971,7.4859,7.4859,131600.0
2005-02-02 14:10:00,13.4,13.4,13.36,13.38,79000.0,7.4859,7.4859,7.4635,7.4747,79000.0
2005-02-02 14:20:00,13.38,13.44,13.37,13.42,133200.0,7.4747,7.5082,7.4691,7.4971,133200.0
2005-02-02 14:30:00,13.42,13.42,13.3,13.31,181200.0,7.4971,7.4971,7.43,7.4356,181200.0
2005-02-02 14:40:00,13.31,13.34,13.31,13.33,113000.0,7.4356,7.4524,7.4356,7.4468,113000.0
2005-02-02 14:50:00,13.33,13.33,13.29,13.31,106000.0,7.4468,7.4468,7.4244,7.4356,106000.0
2005-02-02 15:00:00,13.31,13.31,13.3,13.31,105200.0,7.4356,7.4356,7.43,7.4356,105200.0
2005-02-02 15:10:00,13.31,13.31,13.29,13.3,324000.0,7.4356,7.4356,7.4244,7.43,324000.0
2005-02-02 15:20:00,13.31,13.35,13.31,13.34,113600.0,7.4356,7.458,7.4356,7.4524,113600.0
2005-02-02 15:30:00,13.34,13.38,13.32,13.38,266600.0,7.4524,7.4747,7.4412,7.4747,266600.0
2005-02-02 15:40:00,13.38,13.4,13.38,13.38,233200.0,7.4747,7.4859,7.4747,7.4747,233200.0
2005-02-02 15:50:00,13.38,13.39,13.31,13.39,274400.0,7.4747,7.4803,7.4356,7.4803,274400.0
2005-02-03 09:30:00,13.6,13.68,13.38,13.49,337400.0,7.5976,7.6423,7.4747,7.5362,337400.0
2005-02-03 09:40:00,13.48,13.5,13.46,13.48,126800.0,7.5306,7.5417,7.5194,7.5306,126800.0
2005-02-03 09:50:00,13.48,13.52,13.45,13.45,137000.0,7.5306,7.5529,7.5138,7.5138,137000.0
2005-02-03 10:00:00,13.45,13.51,13.43,13.43,166200.0,7.5138,7.5473,7.5026,7.5026,166200.0
2005-02-03 10:10:00,13.44,13.46,13.4,13.42,150800.0,7.5082,7.5194,7.4859,7.4971,150800.0
2005-02-03 10:20:00,13.42,13.42,13.32,13.36,312200.0,7.4971,7.4971,7.4412,7.4635,312200.0
2005-02-03 10:30:00,13.36,13.36,13.26,13.33,198400.0,7.4635,7.4635,7.4077,7.4468,198400.0
2005-02-03 10:40:00,13.33,13.38,13.31,13.31,211000.0,7.4468,7.4747,7.4356,7.4356,211000.0
2005-02-03 10:50:00,13.31,13.33,13.25,13.26,168000.0,7.4356,7.4468,7.4021,7.4077,168000.0
2005-02-03 11:00:00,13.25,13.26,13.2,13.24,206600.0,7.4021,7.4077,7.3742,7.3965,206600.0
2005-02-03 11:10:00,13.24,13.27,13.22,13.26,94400.0,7.3965,7.4133,7.3853,7.4077,94400.0
2005-02-03 11:20:00,13.26,13.27,13.22,13.23,67800.0,7.4077,7.4133,7.3853,7.3909,67800.0
2005-02-03 11:30:00,13.21,13.22,13.19,13.22,77000.0,7.3797,7.3853,7.3686,7.3853,77000.0
2005-02-03 11:40:00,13.21,13.22,13.2,13.21,115400.0,7.3797,7.3853,7.3742,7.3797,115400.0
2005-02-03 11:50:00,13.22,13.22,13.12,13.12,150600.0,7.3853,7.3853,7.3295,7.3295,150600.0
2005-02-03 12:00:00,13.12,13.13,13.1,13.13,234800.0,7.3295,7.335,7.3183,7.335,234800.0
2005-02-03 12:10:00,13.13,13.13,13.11,13.12,73800.0,7.335,7.335,7.3239,7.3295,73800.0
2005-02-03 12:20:00,13.13,13.2,13.13,13.2,65600.0,7.335,7.3742,7.335,7.3742,65600.0
2005-02-03 12:30:00,13.2,13.22,13.17,13.19,38200.0,7.3742,7.3853,7.3574,7.3686,38200.0
2005-02-03 12:40:00,13.19,13.19,13.13,13.15,47600.0,7.3686,7.3686,7.335,7.3462,47600.0
2005-02-03 12:50:00,13.15,13.18,13.13,13.15,42400.0,7.3462,7.363,7.335,7.3462,42400.0
2005-02-03 13:00:00,13.15,13.17,13.15,13.17,31200.0,7.3462,7.3574,7.3462,7.3574,31200.0
2005-02-03 13:10:00,13.17,13.21,13.16,13.2,98200.0,7.3574,7.3797,7.3518,7.3742,98200.0
2005-02-03 13:20:00,13.19,13.19,13.18,13.19,19000.0,7.3686,7.3686,7.363,7.3686,19000.0
2005-02-03 13:30:00,13.19,13.26,13.19,13.25,45200.0,7.3686,7.4077,7.3686,7.4021,45200.0
2005-02-03 13:40:00,13.24,13.29,13.24,13.29,55600.0,7.3965,7.4244,7.3965,7.4244,55600.0
2005-02-03 13:50:00,13.28,13.29,13.28,13.29,25400.0,7.4188,7.4244,7.4188,7.4244,25400.0
2005-02-03 14:00:00,13.29,13.3,13.28,13.29,36600.0,7.4244,7.43,7.4188,7.4244,36600.0
2005-02-03 14:10:00,13.29,13.3,13.28,13.28,33800.0,7.4244,7.43,7.4188,7.4188,33800.0
2005-02-03 14:20:00,13.28,13.29,13.28,13.28,19000.0,7.4188,7.4244,7.4188,7.4188,19000.0
2005-02-03 14:30:00,13.28,13.28,13.28,13.28,26800.0,7.4188,7.4188,7.4188,7.4188,26800.0
2005-02-03 14:40:00,13.28,13.3,13.28,13.3,26800.0,7.4188,7.43,7.4188,7.43,26800.0
2005-02-03 14:50:00,13.29,13.3,13.28,13.28,37000.0,7.4244,7.43,7.4188,7.4188,37000.0
2005-02-03 15:00:00,13.28,13.28,13.26,13.28,39800.0,7.4188,7.4188,7.4077,7.4188,39800.0
2005-02-03 15:10:00,13.28,13.31,13.28,13.3,41800.0,7.4188,7.4356,7.4188,7.43,41800.0
2005-02-03 15:20:00,13.3,13.31,13.28,13.28,65800.0,7.43,7.4356,7.4188,7.4188,65800.0
2005-02-03 15:30:00,13.28,13.3,13.25,13.26,77600.0,7.4188,7.43,7.4021,7.4077,77600.0
2005-02-03 15:40:00,13.26,13.26,13.24,13.26,86000.0,7.4077,7.4077,7.3965,7.4077,86000.0
2005-02-03 15:50:00,13.27,13.28,13.24,13.26,153000.0,7.4133,7.4188,7.3965,7.4077,153000.0
2005-02-04 09:30:00,13.26,13.46,13.26,13.46,102800.0,7.4077,7.5194,7.4077,7.5194,102800.0
2005-02-04 09:40:00,13.46,13.49,13.42,13.47,95400.0,7.5194,7.5362,7.4971,7.525,95400.0
2005-02-04 09:50:00,13.46,13.56,13.46,13.56,113000.0,7.5194,7.5753,7.5194,7.5753,113000.0
2005-02-04 10:00:00,13.56,13.63,13.56,13.57,142000.0,7.5753,7.6144,7.5753,7.5809,142000.0
2005-02-04 10:10:00,13.57,13.61,13.53,13.6,226800.0,7.5809,7.6032,7.5585,7.5976,226800.0
2005-02-04 10:20:00,13.6,13.62,13.58,13.61,93000.0,7.5976,7.6088,7.5864,7.6032,93000.0
2005-02-04 10:30:00,13.6,13.63,13.6,13.6,165800.0,7.5976,7.6144,7.5976,7.5976,165800.0
2005-02-04 10:40:00,13.6,13.65,13.6,13.63,124000.0,7.5976,7.6255,7.5976,7.6144,124000.0
2005-02-04 10:50:00,13.63,13.68,13.63,13.64,60600.0,7.6144,7.6423,7.6144,7.62,60600.0
2005-02-04 11:00:00,13.63,13.71,13.63,13.68,94400.0,7.6144,7.6591,7.6144,7.6423,94400.0
2005-02-04 11:10:00,13.68,13.68,13.59,13.64,79400.0,7.6423,7.6423,7.592,7.62,79400.0
2005-02-04 11:20:00,13.63,13.63,13.61,13.61,38000.0,7.6144,7.6144,7.6032,7.6032,38000.0
2005-02-04 11:30:00,13.61,13.62,13.59,13.61,57200.0,7.6032,7.6088,7.592,7.6032,57200.0
2005-02-04 11:40:00,13.61,13.61,13.59,13.6,66400.0,7.6032,7.6032,7.592,7.5976,66400.0
2005-02-04 11:50:00,13.6,13.62,13.6,13.6,74400.0,7.5976,7.6088,7.5976,7.5976,74400.0
2005-02-04 12:00:00,13.61,13.63,13.6,13.63,30400.0,7.6032,7.6144,7.5976,7.6144,30400.0
2005-02-04 12:10:00,13.62,13.62,13.6,13.61,17200.0,7.6088,7.6088,7.5976,7.6032,17200.0
2005-02-04 12:20:00,13.61,13.62,13.6,13.61,43000.0,7.6032,7.6088,7.5976,7.6032,43000.0
2005-02-04 12:30:00,13.61,13.62,13.61,13.61,40400.0,7.6032,7.6088,7.6032,7.6032,40400.0
2005-02-04 12:40:00,13.61,13.63,13.61,13.63,33200.0,7.6032,7.6144,7.6032,7.6144,33200.0
2005-02-04 12:50:00,13.63,13.67,13.63,13.65,71000.0,7.6144,7.6367,7.6144,7.6255,71000.0
2005-02-04 13:00:00,13.65,13.67,13.65,13.65,44200.0,7.6255,7.6367,7.6255,7.6255,44200.0
2005-02-04 13:10:00,13.65,13.66,13.65,13.65,56000.0,7.6255,7.6311,7.6255,7.6255,56000.0
2005-02-04 13:20:00,13.66,13.69,13.65,13.69,62200.0,7.6311,7.6479,7.6255,7.6479,62200.0
2005-02-04 13:30:00,13.69,13.72,13.69,13.72,85000.0,7.6479,7.6647,7.6479,7.6647,85000.0
2005-02-04 13:40:00,13.73,13.78,13.72,13.76,131200.0,7.6702,7.6982,7.6647,7.687,131200.0
2005-02-04 13:50:00,13.76,13.76,13.71,13.74,42600.0,7.687,7.687,7.6591,7.6758,42600.0
2005-02-04 14:00:00,13.74,13.77,13.73,13.76,95800.0,7.6758,7.6926,7.6702,7.687,95800.0
2005-02-04 14:10:00,13.76,13.78,13.72,13.73,100000.0,7.687,7.6982,7.6647,7.6702,100000.0
2005-02-04 14:20:00,13.72,13.76,13.72,13.76,64200.0,7.6647,7.687,7.6647,7.687,64200.0
2005-02-04 14:30:00,13.76,13.79,13.75,13.79,99400.0,7.687,7.7038,7.6814,7.7038,99400.0
2005-02-04 14:40:00,13.79,13.8,13.78,13.8,114000.0,7.7038,7.7093,7.6982,7.7093,114000.0
2005-02-04 14:50:00,13.8,13.81,13.8,13.81,55600.0,7.7093,7.7149,7.7093,7.7149,55600.0
2005-02-04 15:00:00,13.8,13.85,13.8,13.82,80400.0,7.7093,7.7373,7.7093,7.7205,80400.0
2005-02-04 15:10:00,13.82,13.85,13.81,13.84,87600.0,7.7205,7.7373,7.7149,7.7317,87600.0
2005-02-04 15:20:00,13.84,13.85,13.83,13.84,75000.0,7.7317,7.7373,7.7261,7.7317,75000.0
2005-02-04 15:30:00,13.85,13.88,13.84,13.88,103600.0,7.7373,7.754,7.7317,7.754,103600.0
2005-02-04 15:40:00,13.88,13.88,13.85,13.85,155800.0,7.754,7.754,7.7373,7.7373,155800.0
2005-02-04 15:50:00,13.86,13.9,13.83,13.9,257000.0,7.7429,7.7652,7.7261,7.7652,257000.0
2005-02-07 09:30:00,13.86,13.88,13.83,13.85,88200.0,7.7429,7.754,7.7261,7.7373,88200.0
2005-02-07 09:40:00,13.84,13.9,13.81,13.9,116200.0,7.7317,7.7652,7.7149,7.7652,116200.0
2005-02-07 09:50:00,13.89,13.95,13.85,13.95,182000.0,7.7596,7.7931,7.7373,7.7931,182000.0
2005-02-07 10:00:00,13.95,13.97,13.94,13.96,150600.0,7.7931,7.8043,7.7876,7.7987,150600.0
2005-02-07 10:10:00,13.96,13.96,13.88,13.9,341600.0,7.7987,7.7987,7.754,7.7652,341600.0
2005-02-07 10:20:00,13.9,13.93,13.88,13.9,235000.0,7.7652,7.782,7.754,7.7652,235000.0
2005-02-07 10:30:00,13.9,13.91,13.8,13.85,345200.0,7.7652,7.7708,7.7093,7.7373,345200.0
2005-02-07 10:40:00,13.85,13.88,13.81,13.87,116200.0,7.7373,7.754,7.7149,7.7484,116200.0
2005-02-07 10:50:00,13.87,13.95,13.85,13.91,173200.0,7.7484,7.7931,7.7373,7.7708,173200.0
2005-02-07 11:00:00,13.91,13.93,13.87,13.87,116600.0,7.7708,7.782,7.7484,7.7484,116600.0
2005-02-07 11:10:00,13.87,13.94,13.85,13.88,98200.0,7.7484,7.7876,7.7373,7.754,98200.0
2005-02-07 11:20:00,13.88,13.89,13.83,13.84,27600.0,7.754,7.7596,7.7261,7.7317,27600.0
2005-02-07 11:30:00,13.84,13.9,13.83,13.87,65200.0,7.7317,7.7652,7.7261,7.7484,65200.0
2005-02-07 11:40:00,13.87,13.88,13.83,13.88,25200.0,7.7484,7.754,7.7261,7.754,25200.0
2005-02-07 11:50:00,13.88,13.9,13.82,13.82,32200.0,7.754,7.7652,7.7205,7.7205,32200.0
2005-02-07 12:00:00,13.81,13.83,13.76,13.83,77000.0,7.7149,7.7261,7.687,7.7261,77000.0
2005-02-07 12:10:00,13.82,13.86,13.81,13.84,71800.0,7.7205,7.7429,7.7149,7.7317,71800.0
2005-02-07 12:20:00,13.84,13.86,13.79,13.81,63000.0,7.7317,7.7429,7.7038,7.7149,63000.0
2005-02-07 12:30:00,13.81,13.81,13.77,13.77,38400.0,7.7149,7.7149,7.6926,7.6926,38400.0
2005-02-07 12:40:00,13.77,13.8,13.77,13.78,53800.0,7.6926,7.7093,7.6926,7.6982,53800.0
2005-02-07 12:50:00,13.77,13.8,13.76,13.8,34200.0,7.6926,7.7093,7.687,7.7093,34200.0
2005-02-07 13:00:00,13.8,13.8,13.74,13.76,64200.0,7.7093,7.7093,7.6758,7.687,64200.0
2005-02-07 13:10:00,13.75,13.76,13.72,13.73,40200.0,7.6814,7.687,7.6647,7.6702,40200.0
2005-02-07 13:20:00,13.74,13.76,13.72,13.75,43600.0,7.6758,7.687,7.6647,7.6814,43600.0
2005-02-07 13:30:00,13.74,13.75,13.72,13.74,36600.0,7.6758,7.6814,7.6647,7.6758,36600.0
2005-02-07 13:40:00,13.74,13.74,13.63,13.64,88600.0,7.6758,7.6758,7.6144,7.62,88600.0
2005-02-07 13:50:00,13.65,13.66,13.63,13.63,72200.0,7.6255,7.6311,7.6144,7.6144,72200.0
2005-02-07 14:00:00,13.63,13.65,13.63,13.65,68200.0,7.6144,7.6255,7.6144,7.6255,68200.0
2005-02-07 14:10:00,13.65,13.67,13.65,13.65,34600.0,7.6255,7.6367,7.6255,7.6255,34600.0
2005-02-07 14:20:00,13.65,13.68,13.65,13.67,50800.0,7.6255,7.6423,7.6255,7.6367,50800.0
2005-02-07 14:30:00,13.67,13.71,13.67,13.68,36200.0,7.6367,7.6591,7.6367,7.6423,36200.0
2005-02-07 14:40:00,13.68,13.7,13.68,13.69,17600.0,7.6423,7.6535,7.6423,7.6479,17600.0
2005-02-07 14:50:00,13.69,13.72,13.68,13.7,28600.0,7.6479,7.6647,7.6423,7.6535,28600.0
2005-02-07 15:00:00,13.7,13.72,13.7,13.71,90000.0,7.6535,7.6647,7.6535,7.6591,90000.0
2005-02-07 15:10:00,13.71,13.72,13.7,13.7,29000.0,7.6591,7.6647,7.6535,7.6535,29000.0
2005-02-07 15:20:00,13.7,13.77,13.69,13.76,56200.0,7.6535,7.6926,7.6479,7.687,56200.0
2005-02-07 15:30:00,13.76,13.78,13.74,13.75,47000.0,7.687,7.6982,7.6758,7.6814,47000.0
2005-02-07 15:40:00,13.75,13.77,13.71,13.71,81000.0,7.6814,7.6926,7.6591,7.6591,81000.0
2005-02-07 15:50:00,13.71,13.74,13.7,13.74,175200.0,7.6591,7.6758,7.6535,7.6758,175200.0
2005-02-08 09:30:00,13.72,13.77,13.67,13.76,122000.0,7.6647,7.6926,7.6367,7.687,122000.0
2005-02-08 09:40:00,13.76,13.81,13.75,13.8,130000.0,7.687,7.7149,7.6814,7.7093,130000.0
2005-02-08 09:50:00,13.79,13.87,13.79,13.87,97400.0,7.7038,7.7484,7.7038,7.7484,97400.0
2005-02-08 10:00:00,13.87,13.96,13.87,13.95,333400.0,7.7484,7.7987,7.7484,7.7931,333400.0
2005-02-08 10:10:00,13.95,14.0,13.95,13.99,144200.0,7.7931,7.8211,7.7931,7.8155,144200.0
2005-02-08 10:20:00,13.99,14.0,13.97,13.98,95800.0,7.8155,7.8211,7.8043,7.8099,95800.0
2005-02-08 10:30:00,13.99,14.06,13.99,14.03,125000.0,7.8155,7.8546,7.8155,7.8378,125000.0
2005-02-08 10:40:00,14.03,14.04,13.94,13.94,91400.0,7.8378,7.8434,7.7876,7.7876,91400.0
2005-02-08 10:50:00,13.94,13.97,13.93,13.95,59800.0,7.7876,7.8043,7.782,7.7931,59800.0
2005-02-08 11:00:00,13.95,13.95,13.93,13.94,88600.0,7.7931,7.7931,7.782,7.7876,88600.0
2005-02-08 11:10:00,13.94,13.97,13.89,13.9,132600.0,7.7876,7.8043,7.7596,7.7652,132600.0
2005-02-08 11:20:00,13.9,13.94,13.89,13.91,64000.0,7.7652,7.7876,7.7596,7.7708,64000.0
2005-02-08 11:30:00,13.92,13.92,13.86,13.9,84200.0,7.7764,7.7764,7.7429,7.7652,84200.0
2005-02-08 11:40:00,13.9,13.91,13.9,13.9,52400.0,7.7652,7.7708,7.7652,7.7652,52400.0
2005-02-08 11:50:00,13.9,13.9,13.86,13.88,86800.0,7.7652,7.7652,7.7429,7.754,86800.0
2005-02-08 12:00:00,13.88,13.88,13.86,13.87,45600.0,7.754,7.754,7.7429,7.7484,45600.0
2005-02-08 12:10:00,13.87,13.88,13.82,13.83,75200.0,7.7484,7.754,7.7205,7.7261,75200.0
2005-02-08 12:20:00,13.83,13.83,13.74,13.8,107800.0,7.7261,7.7261,7.6758,7.7093,107800.0
2005-02-08 12:30:00,13.8,13.81,13.79,13.8,47200.0,7.7093,7.7149,7.7038,7.7093,47200.0
2005-02-08 12:40:00,13.8,13.82,13.8,13.82,29600.0,7.7093,7.7205,7.7093,7.7205,29600.0
2005-02-08 12:50:00,13.82,13.91,13.81,13.89,151800.0,7.7205,7.7708,7.7149,7.7596,151800.0
2005-02-08 13:00:00,13.9,13.91,13.88,13.91,51000.0,7.7652,7.7708,7.754,7.7708,51000.0
2005-02-08 13:10:00,13.91,13.94,13.9,13.94,36400.0,7.7708,7.7876,7.7652,7.7876,36400.0
2005-02-08 13:20:00,13.94,13.95,13.93,13.94,29600.0,7.7876,7.7931,7.782,7.7876,29600.0
2005-02-08 13:30:00,13.94,13.97,13.94,13.97,37800.0,7.7876,7.8043,7.7876,7.8043,37800.0
2005-02-08 13:40:00,13.97,13.97,13.9,13.93,78600.0,7.8043,7.8043,7.7652,7.782,78600.0
2005-02-08 13:50:00,13.93,13.93,13.89,13.9,57000.0,7.782,7.782,7.7596,7.7652,57000.0
2005-02-08 14:00:00,13.91,13.92,13.9,13.9,23800.0,7.7708,7.7764,7.7652,7.7652,23800.0
2005-02-08 14:10:00,13.9,13.94,13.9,13.94,39600.0,7.7652,7.7876,7.7652,7.7876,39600.0
2005-02-08 14:20:00,13.94,13.96,13.94,13.95,64600.0,7.7876,7.7987,7.7876,7.7931,64600.0
2005-02-08 14:30:00,13.95,13.97,13.93,13.97,34200.0,7.7931,7.8043,7.782,7.8043,34200.0
2005-02-08 14:40:00,13.96,13.97,13.95,13.95,45000.0,7.7987,7.8043,7.7931,7.7931,45000.0
2005-02-08 14:50:00,13.95,13.99,13.94,13.98,107400.0,7.7931,7.8155,7.7876,7.8099,107400.0
2005-02-08 15:00:00,13.99,14.01,13.96,13.97,123600.0,7.8155,7.8267,7.7987,7.8043,123600.0
2005-02-08 15:10:00,13.96,13.99,13.94,13.94,54400.0,7.7987,7.8155,7.7876,7.7876,54400.0
2005-02-08 15:20:00,13.95,13.96,13.93,13.93,42800.0,7.7931,7.7987,7.782,7.782,42800.0
2005-02-08 15:30:00,13.92,13.97,13.92,13.95,106200.0,7.7764,7.8043,7.7764,7.7931,106200.0
2005-02-08 15:40:00,13.95,13.96,13.91,13.94,68800.0,7.7931,7.7987,7.7708,7.7876,68800.0
2005-02-08 15:50:00,13.94,13.96,13.9,13.96,280400.0,7.7876,7.7987,7.7652,7.7987,280400.0
2005-02-09 09:30:00,13.9,13.93,13.72,13.8,203600.0,7.7853,7.8021,7.6845,7.7293,203600.0
2005-02-09 09:40:00,13.8,13.8,13.6,13.74,286200.0,7.7293,7.7293,7.6172,7.6957,286200.0
2005-02-09 09:50:00,13.75,13.77,13.71,13.76,168800.0,7.7013,7.7125,7.6789,7.7069,168800.0
2005-02-09 10:00:00,13.75,13.81,13.72,13.74,327000.0,7.7013,7.7349,7.6845,7.6957,327000.0
2005-02-09 10:10:00,13.75,13.76,13.71,13.74,166200.0,7.7013,7.7069,7.6789,7.6957,166200.0
2005-02-09 10:20:00,13.74,13.77,13.71,13.77,209000.0,7.6957,7.7125,7.6789,7.7125,209000.0
2005-02-09 10:30:00,13.75,13.76,13.71,13.71,385200.0,7.7013,7.7069,7.6789,7.6789,385200.0
2005-02-09 10:40:00,13.71,13.72,13.7,13.7,151400.0,7.6789,7.6845,7.6733,7.6733,151400.0
2005-02-09 10:50:00,13.7,13.7,13.67,13.7,155200.0,7.6733,7.6733,7.6565,7.6733,155200.0
2005-02-09 11:00:00,13.7,13.7,13.68,13.69,61600.0,7.6733,7.6733,7.6621,7.6677,61600.0
2005-02-09 11:10:00,13.69,13.73,13.68,13.73,69200.0,7.6677,7.6901,7.6621,7.6901,69200.0
2005-02-09 11:20:00,13.72,13.81,13.72,13.74,115800.0,7.6845,7.7349,7.6845,7.6957,115800.0
2005-02-09 11:30:00,13.74,13.77,13.74,13.75,70400.0,7.6957,7.7125,7.6957,7.7013,70400.0
2005-02-09 11:40:00,13.75,13.76,13.7,13.7,45800.0,7.7013,7.7069,7.6733,7.6733,45800.0
2005-02-09 11:50:00,13.7,13.71,13.7,13.71,28000.0,7.6733,7.6789,7.6733,7.6789,28000.0
2005-02-09 12:00:00,13.7,13.71,13.69,13.69,48600.0,7.6733,7.6789,7.6677,7.6677,48600.0
2005-02-09 12:10:00,13.69,13.7,13.68,13.69,37600.0,7.6677,7.6733,7.6621,7.6677,37600.0
2005-02-09 12:20:00,13.69,13.7,13.68,13.69,96200.0,7.6677,7.6733,7.6621,7.6677,96200.0
2005-02-09 12:30:00,13.69,13.72,13.69,13.72,83400.0,7.6677,7.6845,7.6677,7.6845,83400.0
2005-02-09 12:40:00,13.72,13.72,13.71,13.72,21800.0,7.6845,7.6845,7.6789,7.6845,21800.0
2005-02-09 12:50:00,13.71,13.71,13.68,13.68,14600.0,7.6789,7.6789,7.6621,7.6621,14600.0
2005-02-09 13:00:00,13.69,13.69,13.63,13.65,79000.0,7.6677,7.6677,7.634,7.6452,79000.0
2005-02-09 13:10:00,13.65,13.66,13.63,13.64,172200.0,7.6452,7.6509,7.634,7.6396,172200.0
2005-02-09 13:20:00,13.65,13.71,13.65,13.7,79600.0,7.6452,7.6789,7.6452,7.6733,79600.0
2005-02-09 13:30:00,13.7,13.76,13.7,13.71,101400.0,7.6733,7.7069,7.6733,7.6789,101400.0
2005-02-09 13:40:00,13.71,13.71,13.69,13.69,13600.0,7.6789,7.6789,7.6677,7.6677,13600.0
2005-02-09 13:50:00,13.69,13.69,13.62,13.62,58200.0,7.6677,7.6677,7.6284,7.6284,58200.0
2005-02-09 14:00:00,13.62,13.62,13.53,13.54,76200.0,7.6284,7.6284,7.578,7.5836,76200.0
2005-02-09 14:10:00,13.54,13.59,13.53,13.59,59800.0,7.5836,7.6116,7.578,7.6116,59800.0
2005-02-09 14:20:00,13.59,13.6,13.56,13.6,132200.0,7.6116,7.6172,7.5948,7.6172,132200.0
2005-02-09 14:30:00,13.6,13.63,13.6,13.63,164200.0,7.6172,7.634,7.6172,7.634,164200.0
2005-02-09 14:40:00,13.63,13.67,13.61,13.67,100000.0,7.634,7.6565,7.6228,7.6565,100000.0
2005-02-09 14:50:00,13.67,13.67,13.61,13.62,66000.0,7.6565,7.6565,7.6228,7.6284,66000.0
2005-02-09 15:00:00,13.62,13.63,13.58,13.59,77800.0,7.6284,7.634,7.606,7.6116,77800.0
2005-02-09 15:10:00,13.58,13.59,13.55,13.57,64600.0,7.606,7.6116,7.5892,7.6004,64600.0
2005-02-09 15:20:00,13.57,13.61,13.56,13.58,63800.0,7.6004,7.6228,7.5948,7.606,63800.0
2005-02-09 15:30:00,13.58,13.6,13.56,13.58,101400.0,7.606,7.6172,7.5948,7.606,101400.0
2005-02-09 15:40:00,13.58,13.59,13.57,13.58,116200.0,7.606,7.6116,7.6004,7.606,116200.0
2005-02-09 15:50:00,13.58,13.6,13.54,13.58,570600.0,7.606,7.6172,7.5836,7.606,570600.0
2005-02-10 09:30:00,13.67,13.79,13.58,13.71,134800.0,7.6565,7.7237,7.606,7.6789,134800.0
2005-02-10 09:40:00,13.72,13.75,13.67,13.72,64000.0,7.6845,7.7013,7.6565,7.6845,64000.0
2005-02-10 09:50:00,13.72,13.72,13.7,13.71,47600.0,7.6845,7.6845,7.6733,7.6789,47600.0
2005-02-10 10:00:00,13.71,13.74,13.69,13.72,68400.0,7.6789,7.6957,7.6677,7.6845,68400.0
2005-02-10 10:10:00,13.72,13.72,13.66,13.66,72200.0,7.6845,7.6845,7.6509,7.6509,72200.0
2005-02-10 10:20:00,13.66,13.66,13.62,13.65,72200.0,7.6509,7.6509,7.6284,7.6452,72200.0
2005-02-10 10:30:00,13.65,13.68,13.62,13.64,103400.0,7.6452,7.6621,7.6284,7.6396,103400.0
2005-02-10 10:40:00,13.64,13.65,13.55,13.63,302200.0,7.6396,7.6452,7.5892,7.634,302200.0
2005-02-10 10:50:00,13.63,13.7,13.63,13.68,160000.0,7.634,7.6733,7.634,7.6621,160000.0
2005-02-10 11:00:00,13.69,13.69,13.65,13.66,93800.0,7.6677,7.6677,7.6452,7.6509,93800.0
2005-02-10 11:10:00,13.66,13.66,13.61,13.62,34800.0,7.6509,7.6509,7.6228,7.6284,34800.0
2005-02-10 11:20:00,13.61,13.61,13.55,13.56,64200.0,7.6228,7.6228,7.5892,7.5948,64200.0
2005-02-10 11:30:00,13.57,13.58,13.55,13.58,135000.0,7.6004,7.606,7.5892,7.606,135000.0
2005-02-10 11:40:00,13.58,13.69,13.57,13.69,33200.0,7.606,7.6677,7.6004,7.6677,33200.0
2005-02-10 11:50:00,13.69,13.71,13.67,13.67,94600.0,7.6677,7.6789,7.6565,7.6565,94600.0
2005-02-10 12:00:00,13.67,13.69,13.67,13.67,35600.0,7.6565,7.6677,7.6565,7.6565,35600.0
2005-02-10 12:10:00,13.67,13.68,13.67,13.67,15800.0,7.6565,7.6621,7.6565,7.6565,15800.0
2005-02-10 12:20:00,13.67,13.73,13.67,13.71,45400.0,7.6565,7.6901,7.6565,7.6789,45400.0
2005-02-10 12:30:00,13.72,13.74,13.69,13.71,64200.0,7.6845,7.6957,7.6677,7.6789,64200.0
2005-02-10 12:40:00,13.71,13.74,13.71,13.71,26800.0,7.6789,7.6957,7.6789,7.6789,26800.0
2005-02-10 12:50:00,13.7,13.72,13.7,13.72,14000.0,7.6733,7.6845,7.6733,7.6845,14000.0
2005-02-10 13:00:00,13.71,13.72,13.65,13.66,20600.0,7.6789,7.6845,7.6452,7.6509,20600.0
2005-02-10 13:10:00,13.67,13.67,13.65,13.67,24000.0,7.6565,7.6565,7.6452,7.6565,24000.0
2005-02-10 13:20:00,13.67,13.74,13.67,13.74,33800.0,7.6565,7.6957,7.6565,7.6957,33800.0
2005-02-10 13:30:00,13.73,13.76,13.72,13.73,32600.0,7.6901,7.7069,7.6845,7.6901,32600.0
2005-02-10 13:40:00,13.72,13.72,13.71,13.71,16200.0,7.6845,7.6845,7.6789,7.6789,16200.0
2005-02-10 13:50:00,13.7,13.74,13.67,13.74,67600.0,7.6733,7.6957,7.6565,7.6957,67600.0
2005-02-10 14:00:00,13.74,13.75,13.72,13.74,44200.0,7.6957,7.7013,7.6845,7.6957,44200.0
2005-02-10 14:10:00,13.74,13.78,13.74,13.76,142800.0,7.6957,7.7181,7.6957,7.7069,142800.0
2005-02-10 14:20:00,13.76,13.79,13.76,13.79,41200.0,7.7069,7.7237,7.7069,7.7237,41200.0
2005-02-10 14:30:00,13.79,13.79,13.7,13.71,64800.0,7.7237,7.7237,7.6733,7.6789,64800.0
2005-02-10 14:40:00,13.72,13.72,13.64,13.71,75600.0,7.6845,7.6845,7.6396,7.6789,75600.0
2005-02-10 14:50:00,13.69,13.72,13.65,13.7,32600.0,7.6677,7.6845,7.6452,7.6733,32600.0
2005-02-10 15:00:00,13.7,13.72,13.68,13.72,22200.0,7.6733,7.6845,7.6621,7.6845,22200.0
2005-02-10 15:10:00,13.72,13.74,13.71,13.74,32600.0,7.6845,7.6957,7.6789,7.6957,32600.0
2005-02-10 15:20:00,13.74,13.79,13.74,13.78,76000.0,7.6957,7.7237,7.6957,7.7181,76000.0
2005-02-10 15:30:00,13.78,13.79,13.74,13.76,149600.0,7.7181,7.7237,7.6957,7.7069,149600.0
2005-02-10 15:40:00,13.76,13.8,13.76,13.78,131800.0,7.7069,7.7293,7.7069,7.7181,131800.0
2005-02-10 15:50:00,13.79,13.79,13.72,13.75,179400.0,7.7237,7.7237,7.6845,7.7013,179400.0
2005-02-11 09:30:00,13.75,13.8,13.71,13.74,91600.0,7.7013,7.7293,7.6789,7.6957,91600.0
2005-02-11 09:40:00,13.74,13.74,13.68,13.73,74000.0,7.6957,7.6957,7.6621,7.6901,74000.0
2005-02-11 09:50:00,13.72,13.77,13.69,13.72,80200.0,7.6845,7.7125,7.6677,7.6845,80200.0
2005-02-11 10:00:00,13.71,13.77,13.7,13.72,89600.0,7.6789,7.7125,7.6733,7.6845,89600.0
2005-02-11 10:10:00,13.72,13.88,13.7,13.85,110600.0,7.6845,7.7741,7.6733,7.7573,110600.0
2005-02-11 10:20:00,13.85,13.97,13.76,13.95,143600.0,7.7573,7.8245,7.7069,7.8133,143600.0
2005-02-11 10:30:00,13.95,13.99,13.93,13.97,119800.0,7.8133,7.8357,7.8021,7.8245,119800.0
2005-02-11 10:40:00,13.97,14.05,13.96,14.03,124200.0,7.8245,7.8693,7.8189,7.8581,124200.0
2005-02-11 10:50:00,14.02,14.03,13.93,13.94,52400.0,7.8525,7.8581,7.8021,7.8077,52400.0
2005-02-11 11:00:00,13.94,14.06,13.93,14.05,194000.0,7.8077,7.8749,7.8021,7.8693,194000.0
2005-02-11 11:10:00,14.05,14.14,13.99,14.13,346800.0,7.8693,7.9197,7.8357,7.9141,346800.0
2005-02-11 11:20:00,14.13,14.2,14.12,14.18,215600.0,7.9141,7.9533,7.9085,7.9421,215600.0
2005-02-11 11:30:00,14.18,14.19,14.15,14.16,215800.0,7.9421,7.9477,7.9253,7.9309,215800.0
2005-02-11 11:40:00,14.16,14.21,14.16,14.18,101400.0,7.9309,7.9589,7.9309,7.9421,101400.0
2005-02-11 11:50:00,14.18,14.22,14.17,14.19,98800.0,7.9421,7.9645,7.9365,7.9477,98800.0
2005-02-11 12:00:00,14.19,14.2,14.15,14.15,37800.0,7.9477,7.9533,7.9253,7.9253,37800.0
2005-02-11 12:10:00,14.15,14.15,14.12,14.12,40000.0,7.9253,7.9253,7.9085,7.9085,40000.0
2005-02-11 12:20:00,14.12,14.15,14.1,14.13,98000.0,7.9085,7.9253,7.8973,7.9141,98000.0
2005-02-11 12:30:00,14.12,14.25,14.12,14.24,163800.0,7.9085,7.9813,7.9085,7.9757,163800.0
2005-02-11 12:40:00,14.25,14.25,14.14,14.22,109400.0,7.9813,7.9813,7.9197,7.9645,109400.0
2005-02-11 12:50:00,14.2,14.23,14.19,14.19,21400.0,7.9533,7.9701,7.9477,7.9477,21400.0
2005-02-11 13:00:00,14.2,14.24,14.16,14.23,40800.0,7.9533,7.9757,7.9309,7.9701,40800.0
2005-02-11 13:10:00,14.23,14.23,14.19,14.2,27200.0,7.9701,7.9701,7.9477,7.9533,27200.0
2005-02-11 13:20:00,14.21,14.24,14.21,14.21,28600.0,7.9589,7.9757,7.9589,7.9589,28600.0
2005-02-11 13:30:00,14.21,14.24,14.21,14.24,28200.0,7.9589,7.9757,7.9589,7.9757,28200.0
2005-02-11 13:40:00,14.24,14.28,14.24,14.25,77200.0,7.9757,7.9981,7.9757,7.9813,77200.0
2005-02-11 13:50:00,14.24,14.32,14.24,14.3,96200.0,7.9757,8.0205,7.9757,8.0093,96200.0
2005-02-11 14:00:00,14.3,14.3,14.23,14.23,133200.0,8.0093,8.0093,7.9701,7.9701,133200.0
2005-02-11 14:10:00,14.23,14.27,14.22,14.25,78000.0,7.9701,7.9925,7.9645,7.9813,78000.0
2005-02-11 14:20:00,14.25,14.27,14.24,14.27,50200.0,7.9813,7.9925,7.9757,7.9925,50200.0
2005-02-11 14:30:00,14.27,14.3,14.24,14.28,61200.0,7.9925,8.0093,7.9757,7.9981,61200.0
2005-02-11 14:40:00,14.28,14.33,14.27,14.3,138800.0,7.9981,8.0261,7.9925,8.0093,138800.0
2005-02-11 14:50:00,14.3,14.37,14.3,14.34,111200.0,8.0093,8.0485,8.0093,8.0317,111200.0
2005-02-11 15:00:00,14.33,14.33,14.26,14.28,158200.0,8.0261,8.0261,7.9869,7.9981,158200.0
2005-02-11 15:10:00,14.28,14.29,14.26,14.27,206400.0,7.9981,8.0037,7.9869,7.9925,206400.0
2005-02-11 15:20:00,14.27,14.29,14.2,14.2,141800.0,7.9925,8.0037,7.9533,7.9533,141800.0
2005-02-11 15:30:00,14.2,14.2,14.14,14.15,127000.0,7.9533,7.9533,7.9197,7.9253,127000.0
2005-02-11 15:40:00,14.15,14.18,14.13,14.13,140800.0,7.9253,7.9421,7.9141,7.9141,140800.0
2005-02-11 15:50:00,14.13,14.17,14.11,14.17,194400.0,7.9141,7.9365,7.9029,7.9365,194400.0
2005-02-14 09:30:00,14.15,14.22,14.09,14.12,128400.0,7.9253,7.9645,7.8917,7.9085,128400.0
2005-02-14 09:40:00,14.12,14.15,14.06,14.15,79600.0,7.9085,7.9253,7.8749,7.9253,79600.0
2005-02-14 09:50:00,14.15,14.17,14.06,14.11,56800.0,7.9253,7.9365,7.8749,7.9029,56800.0
2005-02-14 10:00:00,14.1,14.1,14.0,14.02,65400.0,7.8973,7.8973,7.8413,7.8525,65400.0
2005-02-14 10:10:00,14.03,14.05,14.01,14.05,42400.0,7.8581,7.8693,7.8469,7.8693,42400.0
2005-02-14 10:20:00,14.05,14.09,14.02,14.06,41600.0,7.8693,7.8917,7.8525,7.8749,41600.0
2005-02-14 10:30:00,14.06,14.19,14.06,14.15,62400.0,7.8749,7.9477,7.8749,7.9253,62400.0
2005-02-14 10:40:00,14.15,14.18,14.1,14.1,27200.0,7.9253,7.9421,7.8973,7.8973,27200.0
2005-02-14 10:50:00,14.1,14.12,14.01,14.02,43000.0,7.8973,7.9085,7.8469,7.8525,43000.0
2005-02-14 11:00:00,14.02,14.04,14.0,14.03,48200.0,7.8525,7.8637,7.8413,7.8581,48200.0
2005-02-14 11:10:00,14.03,14.05,13.99,13.99,47200.0,7.8581,7.8693,7.8357,7.8357,47200.0
2005-02-14 11:20:00,13.98,14.04,13.97,14.04,41800.0,7.8301,7.8637,7.8245,7.8637,41800.0
2005-02-14 11:30:00,14.03,14.03,13.97,13.99,32000.0,7.8581,7.8581,7.8245,7.8357,32000.0
2005-02-14 11:40:00,13.99,14.04,13.99,14.01,24000.0,7.8357,7.8637,7.8357,7.8469,24000.0
2005-02-14 11:50:00,14.02,14.04,14.01,14.01,19200.0,7.8525,7.8637,7.8469,7.8469,19200.0
2005-02-14 12:00:00,14.01,14.02,13.99,14.01,39600.0,7.8469,7.8525,7.8357,7.8469,39600.0
2005-02-14 12:10:00,14.01,14.03,14.01,14.03,22600.0,7.8469,7.8581,7.8469,7.8581,22600.0
2005-02-14 12:20:00,14.04,14.04,14.02,14.02,10200.0,7.8637,7.8637,7.8525,7.8525,10200.0
2005-02-14 12:30:00,14.02,14.02,14.01,14.01,18800.0,7.8525,7.8525,7.8469,7.8469,18800.0
2005-02-14 12:40:00,14.01,14.01,14.01,14.01,34800.0,7.8469,7.8469,7.8469,7.8469,34800.0
2005-02-14 12:50:00,14.01,14.03,14.01,14.01,36600.0,7.8469,7.8581,7.8469,7.8469,36600.0
2005-02-14 13:00:00,14.01,14.01,14.0,14.01,27600.0,7.8469,7.8469,7.8413,7.8469,27600.0
2005-02-14 13:10:00,14.01,14.01,14.01,14.01,14200.0,7.8469,7.8469,7.8469,7.8469,14200.0
2005-02-14 13:20:00,14.01,14.02,14.01,14.01,32000.0,7.8469,7.8525,7.8469,7.8469,32000.0
2005-02-14 13:30:00,14.01,14.02,14.01,14.01,30800.0,7.8469,7.8525,7.8469,7.8469,30800.0
2005-02-14 13:40:00,14.01,14.02,14.01,14.02,17800.0,7.8469,7.8525,7.8469,7.8525,17800.0
2005-02-14 13:50:00,14.02,14.06,14.0,14.01,36800.0,7.8525,7.8749,7.8413,7.8469,36800.0
2005-02-14 14:00:00,14.01,14.02,14.01,14.01,60000.0,7.8469,7.8525,7.8469,7.8469,60000.0
2005-02-14 14:10:00,14.01,14.04,14.01,14.02,14600.0,7.8469,7.8637,7.8469,7.8525,14600.0
2005-02-14 14:20:00,14.03,14.06,14.03,14.05,24800.0,7.8581,7.8749,7.8581,7.8693,24800.0
2005-02-14 14:30:00,14.04,14.06,14.02,14.05,27400.0,7.8637,7.8749,7.8525,7.8693,27400.0
2005-02-14 14:40:00,14.05,14.06,14.03,14.04,43800.0,7.8693,7.8749,7.8581,7.8637,43800.0
2005-02-14 14:50:00,14.04,14.12,14.04,14.11,69200.0,7.8637,7.9085,7.8637,7.9029,69200.0
2005-02-14 15:00:00,14.11,14.13,14.08,14.08,27000.0,7.9029,7.9141,7.8861,7.8861,27000.0
2005-02-14 15:10:00,14.07,14.1,14.05,14.06,55000.0,7.8805,7.8973,7.8693,7.8749,55000.0
2005-02-14 15:20:00,14.06,14.08,14.04,14.06,56000.0,7.8749,7.8861,7.8637,7.8749,56000.0
2005-02-14 15:30:00,14.05,14.06,14.05,14.06,42800.0,7.8693,7.8749,7.8693,7.8749,42800.0
2005-02-14 15:40:00,14.06,14.11,14.06,14.09,71600.0,7.8749,7.9029,7.8749,7.8917,71600.0
2005-02-14 15:50:00,14.09,14.11,14.06,14.1,120600.0,7.8917,7.9029,7.8749,7.8973,120600.0
2005-02-15 09:30:00,14.07,14.12,14.04,14.06,114600.0,7.8805,7.9085,7.8637,7.8749,114600.0
2005-02-15 09:40:00,14.07,14.12,14.02,14.11,45000.0,7.8805,7.9085,7.8525,7.9029,45000.0
2005-02-15 09:50:00,14.11,14.13,14.07,14.13,42800.0,7.9029,7.9141,7.8805,7.9141,42800.0
2005-02-15 10:00:00,14.13,14.17,14.1,14.17,53000.0,7.9141,7.9365,7.8973,7.9365,53000.0
2005-02-15 10:10:00,14.17,14.26,14.17,14.26,111200.0,7.9365,7.9869,7.9365,7.9869,111200.0
2005-02-15 10:20:00,14.26,14.3,14.22,14.28,71000.0,7.9869,8.0093,7.9645,7.9981,71000.0
2005-02-15 10:30:00,14.28,14.38,14.28,14.37,119000.0,7.9981,8.0541,7.9981,8.0485,119000.0
2005-02-15 10:40:00,14.37,14.39,14.32,14.32,86200.0,8.0485,8.0597,8.0205,8.0205,86200.0
2005-02-15 10:50:00,14.32,14.4,14.31,14.38,81400.0,8.0205,8.0653,8.0149,8.0541,81400.0
2005-02-15 11:00:00,14.38,14.4,14.37,14.38,64000.0,8.0541,8.0653,8.0485,8.0541,64000.0
2005-02-15 11:10:00,14.38,14.4,14.38,14.38,40800.0,8.0541,8.0653,8.0541,8.0541,40800.0
2005-02-15 11:20:00,14.38,14.41,14.38,14.4,93000.0,8.0541,8.0709,8.0541,8.0653,93000.0
2005-02-15 11:30:00,14.4,14.43,14.4,14.41,65600.0,8.0653,8.0821,8.0653,8.0709,65600.0
2005-02-15 11:40:00,14.42,14.45,14.41,14.43,43000.0,8.0765,8.0933,8.0709,8.0821,43000.0
2005-02-15 11:50:00,14.43,14.46,14.43,14.43,35400.0,8.0821,8.0989,8.0821,8.0821,35400.0
2005-02-15 12:00:00,14.44,14.44,14.4,14.4,22200.0,8.0877,8.0877,8.0653,8.0653,22200.0
2005-02-15 12:10:00,14.4,14.4,14.35,14.36,63600.0,8.0653,8.0653,8.0373,8.0429,63600.0
2005-02-15 12:20:00,14.35,14.35,14.31,14.31,39400.0,8.0373,8.0373,8.0149,8.0149,39400.0
2005-02-15 12:30:00,14.33,14.35,14.31,14.32,24800.0,8.0261,8.0373,8.0149,8.0205,24800.0
2005-02-15 12:40:00,14.32,14.32,14.3,14.31,22800.0,8.0205,8.0205,8.0093,8.0149,22800.0
2005-02-15 12:50:00,14.31,14.31,14.28,14.29,33000.0,8.0149,8.0149,7.9981,8.0037,33000.0
2005-02-15 13:00:00,14.28,14.29,14.22,14.22,42000.0,7.9981,8.0037,7.9645,7.9645,42000.0
2005-02-15 13:10:00,14.22,14.22,14.19,14.2,54400.0,7.9645,7.9645,7.9477,7.9533,54400.0
2005-02-15 13:20:00,14.2,14.21,14.09,14.09,104600.0,7.9533,7.9589,7.8917,7.8917,104600.0
2005-02-15 13:30:00,14.09,14.11,14.02,14.09,118600.0,7.8917,7.9029,7.8525,7.8917,118600.0
2005-02-15 13:40:00,14.06,14.1,14.05,14.08,85600.0,7.8749,7.8973,7.8693,7.8861,85600.0
2005-02-15 13:50:00,14.06,14.09,14.05,14.06,67400.0,7.8749,7.8917,7.8693,7.8749,67400.0
2005-02-15 14:00:00,14.08,14.09,14.07,14.07,60800.0,7.8861,7.8917,7.8805,7.8805,60800.0
2005-02-15 14:10:00,14.07,14.09,14.04,14.06,49000.0,7.8805,7.8917,7.8637,7.8749,49000.0
2005-02-15 14:20:00,14.06,14.09,14.06,14.09,75600.0,7.8749,7.8917,7.8749,7.8917,75600.0
2005-02-15 14:30:00,14.09,14.09,14.07,14.08,100600.0,7.8917,7.8917,7.8805,7.8861,100600.0
2005-02-15 14:40:00,14.08,14.09,14.06,14.07,65400.0,7.8861,7.8917,7.8749,7.8805,65400.0
2005-02-15 14:50:00,14.08,14.09,14.07,14.09,123600.0,7.8861,7.8917,7.8805,7.8917,123600.0
2005-02-15 15:00:00,14.09,14.11,14.08,14.09,119600.0,7.8917,7.9029,7.8861,7.8917,119600.0
2005-02-15 15:10:00,14.09,14.15,14.09,14.15,167800.0,7.8917,7.9253,7.8917,7.9253,167800.0
2005-02-15 15:20:00,14.15,14.15,14.13,14.15,144800.0,7.9253,7.9253,7.9141,7.9253,144800.0
2005-02-15 15:30:00,14.15,14.22,14.15,14.21,207600.0,7.9253,7.9645,7.9253,7.9589,207600.0
2005-02-15 15:40:00,14.22,14.26,14.21,14.25,206000.0,7.9645,7.9869,7.9589,7.9813,206000.0
2005-02-15 15:50:00,14.26,14.26,14.21,14.22,362200.0,7.9869,7.9869,7.9589,7.9645,362200.0
2005-02-16 09:30:00,14.15,14.22,14.08,14.08,84800.0,7.9253,7.9645,7.8861,7.8861,84800.0
2005-02-16 09:40:00,14.08,14.09,13.97,14.0,106200.0,7.8861,7.8917,7.8245,7.8413,106200.0
2005-02-16 09:50:00,13.99,14.1,13.99,14.04,89800.0,7.8357,7.8973,7.8357,7.8637,89800.0
2005-02-16 10:00:00,14.04,14.04,13.99,13.99,88400.0,7.8637,7.8637,7.8357,7.8357,88400.0
2005-02-16 10:10:00,14.0,14.19,13.99,14.19,127600.0,7.8413,7.9477,7.8357,7.9477,127600.0
2005-02-16 10:20:00,14.19,14.2,14.04,14.06,148600.0,7.9477,7.9533,7.8637,7.8749,148600.0
2005-02-16 10:30:00,14.05,14.08,14.02,14.02,97400.0,7.8693,7.8861,7.8525,7.8525,97400.0
2005-02-16 10:40:00,14.02,14.03,13.96,13.97,79400.0,7.8525,7.8581,7.8189,7.8245,79400.0
2005-02-16 10:50:00,13.97,14.0,13.94,13.99,51000.0,7.8245,7.8413,7.8077,7.8357,51000.0
2005-02-16 11:00:00,13.99,14.08,13.99,14.08,79600.0,7.8357,7.8861,7.8357,7.8861,79600.0
2005-02-16 11:10:00,14.06,14.12,14.04,14.11,164800.0,7.8749,7.9085,7.8637,7.9029,164800.0
2005-02-16 11:20:00,14.11,14.11,14.05,14.1,45600.0,7.9029,7.9029,7.8693,7.8973,45600.0
2005-02-16 11:30:00,14.11,14.11,14.05,14.06,74200.0,7.9029,7.9029,7.8693,7.8749,74200.0
2005-02-16 11:40:00,14.06,14.06,14.03,14.05,70600.0,7.8749,7.8749,7.8581,7.8693,70600.0
2005-02-16 11:50:00,14.05,14.06,14.0,14.06,135200.0,7.8693,7.8749,7.8413,7.8749,135200.0
2005-02-16 12:00:00,14.06,14.06,13.97,13.97,48400.0,7.8749,7.8749,7.8245,7.8245,48400.0
2005-02-16 12:10:00,13.98,13.99,13.97,13.98,26600.0,7.8301,7.8357,7.8245,7.8301,26600.0
2005-02-16 12:20:00,13.97,14.01,13.97,14.01,15200.0,7.8245,7.8469,7.8245,7.8469,15200.0
2005-02-16 12:30:00,14.01,14.02,13.99,14.02,21200.0,7.8469,7.8525,7.8357,7.8525,21200.0
2005-02-16 12:40:00,14.02,14.07,14.02,14.05,37800.0,7.8525,7.8805,7.8525,7.8693,37800.0
2005-02-16 12:50:00,14.05,14.05,14.01,14.01,31600.0,7.8693,7.8693,7.8469,7.8469,31600.0
2005-02-16 13:00:00,14.01,14.04,13.99,14.01,39600.0,7.8469,7.8637,7.8357,7.8469,39600.0
2005-02-16 13:10:00,14.01,14.04,13.99,14.03,25600.0,7.8469,7.8637,7.8357,7.8581,25600.0
2005-02-16 13:20:00,14.03,14.04,13.97,13.97,41600.0,7.8581,7.8637,7.8245,7.8245,41600.0
2005-02-16 13:30:00,13.97,13.97,13.93,13.93,42200.0,7.8245,7.8245,7.8021,7.8021,42200.0
2005-02-16 13:40:00,13.93,13.97,13.93,13.97,48400.0,7.8021,7.8245,7.8021,7.8245,48400.0
2005-02-16 13:50:00,13.97,14.03,13.96,14.0,54400.0,7.8245,7.8581,7.8189,7.8413,54400.0
2005-02-16 14:00:00,14.01,14.04,13.99,14.04,35800.0,7.8469,7.8637,7.8357,7.8637,35800.0
2005-02-16 14:10:00,14.04,14.06,14.02,14.05,22400.0,7.8637,7.8749,7.8525,7.8693,22400.0
2005-02-16 14:20:00,14.04,14.07,14.03,14.06,28000.0,7.8637,7.8805,7.8581,7.8749,28000.0
2005-02-16 14:30:00,14.06,14.09,14.06,14.06,50000.0,7.8749,7.8917,7.8749,7.8749,50000.0
2005-02-16 14:40:00,14.06,14.09,14.05,14.05,52400.0,7.8749,7.8917,7.8693,7.8693,52400.0
2005-02-16 14:50:00,14.05,14.13,14.05,14.11,65800.0,7.8693,7.9141,7.8693,7.9029,65800.0
2005-02-16 15:00:00,14.12,14.13,14.07,14.09,30200.0,7.9085,7.9141,7.8805,7.8917,30200.0
2005-02-16 15:10:00,14.1,14.11,14.07,14.08,35800.0,7.8973,7.9029,7.8805,7.8861,35800.0
2005-02-16 15:20:00,14.08,14.1,14.08,14.1,43000.0,7.8861,7.8973,7.8861,7.8973,43000.0
2005-02-16 15:30:00,14.09,14.1,14.05,14.05,52400.0,7.8917,7.8973,7.8693,7.8693,52400.0
2005-02-16 15:40:00,14.05,14.09,14.05,14.09,74000.0,7.8693,7.8917,7.8693,7.8917,74000.0
2005-02-16 15:50:00,14.09,14.13,14.09,14.13,148400.0,7.8917,7.9141,7.8917,7.9141,148400.0
2005-02-17 09:30:00,14.06,14.14,14.02,14.05,95600.0,7.8749,7.9197,7.8525,7.8693,95600.0
2005-02-17 09:40:00,14.04,14.18,14.03,14.13,88200.0,7.8637,7.9421,7.8581,7.9141,88200.0
2005-02-17 09:50:00,14.13,14.15,14.03,14.04,71200.0,7.9141,7.9253,7.8581,7.8637,71200.0
2005-02-17 10:00:00,14.04,14.08,13.96,13.99,110600.0,7.8637,7.8861,7.8189,7.8357,110600.0
2005-02-17 10:10:00,13.97,13.97,13.89,13.94,113800.0,7.8245,7.8245,7.7797,7.8077,113800.0
2005-02-17 10:20:00,13.93,13.95,13.84,13.84,132800.0,7.8021,7.8133,7.7517,7.7517,132800.0
2005-02-17 10:30:00,13.84,13.85,13.73,13.78,208000.0,7.7517,7.7573,7.6901,7.7181,208000.0
2005-02-17 10:40:00,13.78,13.8,13.75,13.8,62400.0,7.7181,7.7293,7.7013,7.7293,62400.0
2005-02-17 10:50:00,13.8,13.83,13.79,13.8,46400.0,7.7293,7.7461,7.7237,7.7293,46400.0
2005-02-17 11:00:00,13.81,13.81,13.78,13.79,28600.0,7.7349,7.7349,7.7181,7.7237,28600.0
2005-02-17 11:10:00,13.79,13.81,13.77,13.78,48600.0,7.7237,7.7349,7.7125,7.7181,48600.0
2005-02-17 11:20:00,13.79,13.87,13.78,13.87,44600.0,7.7237,7.7685,7.7181,7.7685,44600.0
2005-02-17 11:30:00,13.87,13.91,13.84,13.9,47000.0,7.7685,7.7909,7.7517,7.7853,47000.0
2005-02-17 11:40:00,13.9,13.91,13.85,13.85,14200.0,7.7853,7.7909,7.7573,7.7573,14200.0
2005-02-17 11:50:00,13.85,13.85,13.83,13.83,48400.0,7.7573,7.7573,7.7461,7.7461,48400.0
2005-02-17 12:00:00,13.84,13.84,13.81,13.81,90200.0,7.7517,7.7517,7.7349,7.7349,90200.0
2005-02-17 12:10:00,13.81,13.81,13.76,13.78,43600.0,7.7349,7.7349,7.7069,7.7181,43600.0
2005-02-17 12:20:00,13.78,13.78,13.74,13.75,69000.0,7.7181,7.7181,7.6957,7.7013,69000.0
2005-02-17 12:30:00,13.76,13.76,13.72,13.74,44000.0,7.7069,7.7069,7.6845,7.6957,44000.0
2005-02-17 12:40:00,13.74,13.74,13.72,13.72,62200.0,7.6957,7.6957,7.6845,7.6845,62200.0
2005-02-17 12:50:00,13.73,13.73,13.67,13.69,96800.0,7.6901,7.6901,7.6565,7.6677,96800.0
2005-02-17 13:00:00,13.7,13.76,13.69,13.75,57400.0,7.6733,7.7069,7.6677,7.7013,57400.0
2005-02-17 13:10:00,13.76,13.76,13.72,13.72,31800.0,7.7069,7.7069,7.6845,7.6845,31800.0
2005-02-17 13:20:00,13.73,13.73,13.7,13.7,21800.0,7.6901,7.6901,7.6733,7.6733,21800.0
2005-02-17 13:30:00,13.7,13.74,13.7,13.72,32800.0,7.6733,7.6957,7.6733,7.6845,32800.0
2005-02-17 13:40:00,13.72,13.72,13.68,13.69,29000.0,7.6845,7.6845,7.6621,7.6677,29000.0
2005-02-17 13:50:00,13.69,13.69,13.65,13.68,33200.0,7.6677,7.6677,7.6452,7.6621,33200.0
2005-02-17 14:00:00,13.68,13.69,13.65,13.66,33400.0,7.6621,7.6677,7.6452,7.6509,33400.0
2005-02-17 14:10:00,13.65,13.72,13.64,13.71,28400.0,7.6452,7.6845,7.6396,7.6789,28400.0
2005-02-17 14:20:00,13.71,13.71,13.68,13.71,19600.0,7.6789,7.6789,7.6621,7.6789,19600.0
2005-02-17 14:30:00,13.7,13.72,13.68,13.69,21400.0,7.6733,7.6845,7.6621,7.6677,21400.0
2005-02-17 14:40:00,13.7,13.71,13.63,13.64,37400.0,7.6733,7.6789,7.634,7.6396,37400.0
2005-02-17 14:50:00,13.63,13.65,13.6,13.63,47600.0,7.634,7.6452,7.6172,7.634,47600.0
2005-02-17 15:00:00,13.64,13.66,13.61,13.65,42000.0,7.6396,7.6509,7.6228,7.6452,42000.0
2005-02-17 15:10:00,13.66,13.7,13.65,13.69,55200.0,7.6509,7.6733,7.6452,7.6677,55200.0
2005-02-17 15:20:00,13.69,13.7,13.65,13.67,23400.0,7.6677,7.6733,7.6452,7.6565,23400.0
2005-02-17 15:30:00,13.67,13.71,13.66,13.71,54800.0,7.6565,7.6789,7.6509,7.6789,54800.0
2005-02-17 15:40:00,13.71,13.74,13.68,13.69,77400.0,7.6789,7.6957,7.6621,7.6677,77400.0
2005-02-17 15:50:00,13.69,13.7,13.67,13.67,195200.0,7.6677,7.6733,7.6565,7.6565,195200.0
2005-02-18 09:30:00,13.66,13.69,13.58,13.6,152400.0,7.6509,7.6677,7.606,7.6172,152400.0
2005-02-18 09:40:00,13.59,13.72,13.59,13.63,142600.0,7.6116,7.6845,7.6116,7.634,142600.0
2005-02-18 09:50:00,13.62,13.63,13.56,13.59,234400.0,7.6284,7.634,7.5948,7.6116,234400.0
2005-02-18 10:00:00,13.59,13.65,13.56,13.59,158800.0,7.6116,7.6452,7.5948,7.6116,158800.0
2005-02-18 10:10:00,13.58,13.59,13.55,13.56,49200.0,7.606,7.6116,7.5892,7.5948,49200.0
2005-02-18 10:20:00,13.55,13.55,13.49,13.52,59800.0,7.5892,7.5892,7.5556,7.5724,59800.0
2005-02-18 10:30:00,13.53,13.59,13.52,13.57,44800.0,7.578,7.6116,7.5724,7.6004,44800.0
2005-02-18 10:40:00,13.57,13.57,13.46,13.47,37600.0,7.6004,7.6004,7.5388,7.5444,37600.0
2005-02-18 10:50:00,13.47,13.54,13.47,13.53,51200.0,7.5444,7.5836,7.5444,7.578,51200.0
2005-02-18 11:00:00,13.52,13.54,13.48,13.52,44800.0,7.5724,7.5836,7.55,7.5724,44800.0
2005-02-18 11:10:00,13.52,13.54,13.51,13.53,73600.0,7.5724,7.5836,7.5668,7.578,73600.0
2005-02-18 11:20:00,13.52,13.54,13.49,13.49,117800.0,7.5724,7.5836,7.5556,7.5556,117800.0
2005-02-18 11:30:00,13.49,13.51,13.49,13.49,79400.0,7.5556,7.5668,7.5556,7.5556,79400.0
2005-02-18 11:40:00,13.49,13.5,13.45,13.47,53400.0,7.5556,7.5612,7.5332,7.5444,53400.0
2005-02-18 11:50:00,13.48,13.48,13.4,13.44,62000.0,7.55,7.55,7.5052,7.5276,62000.0
2005-02-18 12:00:00,13.45,13.5,13.4,13.49,38600.0,7.5332,7.5612,7.5052,7.5556,38600.0
2005-02-18 12:10:00,13.49,13.49,13.44,13.47,49800.0,7.5556,7.5556,7.5276,7.5444,49800.0
2005-02-18 12:20:00,13.47,13.47,13.43,13.44,18600.0,7.5444,7.5444,7.522,7.5276,18600.0
2005-02-18 12:30:00,13.44,13.46,13.42,13.44,28400.0,7.5276,7.5388,7.5164,7.5276,28400.0
2005-02-18 12:40:00,13.46,13.47,13.45,13.46,31600.0,7.5388,7.5444,7.5332,7.5388,31600.0
2005-02-18 12:50:00,13.46,13.5,13.45,13.49,41800.0,7.5388,7.5612,7.5332,7.5556,41800.0
2005-02-18 13:00:00,13.49,13.5,13.47,13.47,39800.0,7.5556,7.5612,7.5444,7.5444,39800.0
2005-02-18 13:10:00,13.47,13.48,13.45,13.46,35600.0,7.5444,7.55,7.5332,7.5388,35600.0
2005-02-18 13:20:00,13.46,13.46,13.43,13.44,202400.0,7.5388,7.5388,7.522,7.5276,202400.0
2005-02-18 13:30:00,13.45,13.45,13.43,13.44,35800.0,7.5332,7.5332,7.522,7.5276,35800.0
2005-02-18 13:40:00,13.44,13.44,13.42,13.43,15600.0,7.5276,7.5276,7.5164,7.522,15600.0
2005-02-18 13:50:00,13.42,13.44,13.42,13.43,47000.0,7.5164,7.5276,7.5164,7.522,47000.0
2005-02-18 14:00:00,13.43,13.43,13.4,13.4,50800.0,7.522,7.522,7.5052,7.5052,50800.0
2005-02-18 14:10:00,13.42,13.43,13.4,13.42,96400.0,7.5164,7.522,7.5052,7.5164,96400.0
2005-02-18 14:20:00,13.42,13.43,13.4,13.4,98200.0,7.5164,7.522,7.5052,7.5052,98200.0
2005-02-18 14:30:00,13.4,13.42,13.4,13.4,88200.0,7.5052,7.5164,7.5052,7.5052,88200.0
2005-02-18 14:40:00,13.4,13.42,13.4,13.42,63200.0,7.5052,7.5164,7.5052,7.5164,63200.0
2005-02-18 14:50:00,13.41,13.43,13.4,13.43,50600.0,7.5108,7.522,7.5052,7.522,50600.0
2005-02-18 15:00:00,13.42,13.43,13.4,13.42,63800.0,7.5164,7.522,7.5052,7.5164,63800.0
2005-02-18 15:10:00,13.42,13.42,13.38,13.39,43600.0,7.5164,7.5164,7.494,7.4996,43600.0
2005-02-18 15:20:00,13.4,13.41,13.4,13.4,87600.0,7.5052,7.5108,7.5052,7.5052,87600.0
2005-02-18 15:30:00,13.41,13.43,13.4,13.42,112000.0,7.5108,7.522,7.5052,7.5164,112000.0
2005-02-18 15:40:00,13.41,13.42,13.39,13.4,96600.0,7.5108,7.5164,7.4996,7.5052,96600.0
2005-02-18 15:50:00,13.41,13.41,13.39,13.4,275400.0,7.5108,7.5108,7.4996,7.5052,275400.0
2005-02-22 09:30:00,13.33,13.35,13.25,13.34,134000.0,7.466,7.4772,7.4212,7.4716,134000.0
2005-02-22 09:40:00,13.34,13.38,13.28,13.33,88000.0,7.4716,7.494,7.438,7.466,88000.0
2005-02-22 09:50:00,13.33,13.34,13.29,13.31,95800.0,7.466,7.4716,7.4436,7.4548,95800.0
2005-02-22 10:00:00,13.31,13.33,13.24,13.27,130600.0,7.4548,7.466,7.4156,7.4324,130600.0
2005-02-22 10:10:00,13.27,13.37,13.27,13.34,301600.0,7.4324,7.4884,7.4324,7.4716,301600.0
2005-02-22 10:20:00,13.33,13.56,13.33,13.45,251400.0,7.466,7.5948,7.466,7.5332,251400.0
2005-02-22 10:30:00,13.44,13.55,13.43,13.55,281200.0,7.5276,7.5892,7.522,7.5892,281200.0
2005-02-22 10:40:00,13.55,13.56,13.46,13.46,179600.0,7.5892,7.5948,7.5388,7.5388,179600.0
2005-02-22 10:50:00,13.46,13.51,13.37,13.38,184800.0,7.5388,7.5668,7.4884,7.494,184800.0
2005-02-22 11:00:00,13.38,13.41,13.35,13.37,115200.0,7.494,7.5108,7.4772,7.4884,115200.0
2005-02-22 11:10:00,13.37,13.43,13.37,13.42,73600.0,7.4884,7.522,7.4884,7.5164,73600.0
2005-02-22 11:20:00,13.42,13.45,13.4,13.4,91400.0,7.5164,7.5332,7.5052,7.5052,91400.0
2005-02-22 11:30:00,13.4,13.4,13.38,13.4,44600.0,7.5052,7.5052,7.494,7.5052,44600.0
2005-02-22 11:40:00,13.4,13.42,13.38,13.39,52600.0,7.5052,7.5164,7.494,7.4996,52600.0
2005-02-22 11:50:00,13.38,13.39,13.35,13.35,96400.0,7.494,7.4996,7.4772,7.4772,96400.0
2005-02-22 12:00:00,13.35,13.42,13.35,13.41,86400.0,7.4772,7.5164,7.4772,7.5108,86400.0
2005-02-22 12:10:00,13.4,13.41,13.32,13.32,62000.0,7.5052,7.5108,7.4604,7.4604,62000.0
2005-02-22 12:20:00,13.32,13.32,13.22,13.31,91400.0,7.4604,7.4604,7.4044,7.4548,91400.0
2005-02-22 12:30:00,13.31,13.32,13.25,13.28,111000.0,7.4548,7.4604,7.4212,7.438,111000.0
2005-02-22 12:40:00,13.28,13.35,13.27,13.35,71600.0,7.438,7.4772,7.4324,7.4772,71600.0
2005-02-22 12:50:00,13.34,13.35,13.29,13.32,38200.0,7.4716,7.4772,7.4436,7.4604,38200.0
2005-02-22 13:00:00,13.33,13.37,13.29,13.37,132400.0,7.466,7.4884,7.4436,7.4884,132400.0
2005-02-22 13:10:00,13.37,13.39,13.35,13.37,76200.0,7.4884,7.4996,7.4772,7.4884,76200.0
2005-02-22 13:20:00,13.37,13.37,13.33,13.35,77800.0,7.4884,7.4884,7.466,7.4772,77800.0
2005-02-22 13:30:00,13.35,13.36,13.27,13.28,100800.0,7.4772,7.4828,7.4324,7.438,100800.0
2005-02-22 13:40:00,13.28,13.37,13.28,13.36,90600.0,7.438,7.4884,7.438,7.4828,90600.0
2005-02-22 13:50:00,13.36,13.37,13.31,13.35,83000.0,7.4828,7.4884,7.4548,7.4772,83000.0
2005-02-22 14:00:00,13.35,13.36,13.31,13.31,108600.0,7.4772,7.4828,7.4548,7.4548,108600.0
2005-02-22 14:10:00,13.31,13.36,13.31,13.36,75800.0,7.4548,7.4828,7.4548,7.4828,75800.0
2005-02-22 14:20:00,13.33,13.35,13.3,13.35,53400.0,7.466,7.4772,7.4492,7.4772,53400.0
2005-02-22 14:30:00,13.35,13.36,13.33,13.35,51000.0,7.4772,7.4828,7.466,7.4772,51000.0
2005-02-22 14:40:00,13.34,13.36,13.31,13.32,45400.0,7.4716,7.4828,7.4548,7.4604,45400.0
2005-02-22 14:50:00,13.33,13.34,13.31,13.33,46200.0,7.466,7.4716,7.4548,7.466,46200.0
2005-02-22 15:00:00,13.33,13.33,13.27,13.29,61600.0,7.466,7.466,7.4324,7.4436,61600.0
2005-02-22 15:10:00,13.29,13.3,13.21,13.24,144200.0,7.4436,7.4492,7.3988,7.4156,144200.0
2005-02-22 15:20:00,13.23,13.24,13.19,13.22,64000.0,7.41,7.4156,7.3876,7.4044,64000.0
2005-02-22 15:30:00,13.22,13.23,13.18,13.23,71200.0,7.4044,7.41,7.382,7.41,71200.0
2005-02-22 15:40:00,13.23,13.29,13.23,13.27,121000.0,7.41,7.4436,7.41,7.4324,121000.0
2005-02-22 15:50:00,13.27,13.3,13.22,13.29,176200.0,7.4324,7.4492,7.4044,7.4436,176200.0
2005-02-23 09:30:00,13.43,13.5,13.38,13.4,186600.0,7.522,7.5612,7.494,7.5052,186600.0
2005-02-23 09:40:00,13.4,13.43,13.33,13.33,98400.0,7.5052,7.522,7.466,7.466,98400.0
2005-02-23 09:50:00,13.33,13.36,13.27,13.27,112800.0,7.466,7.4828,7.4324,7.4324,112800.0
2005-02-23 10:00:00,13.27,13.29,13.1,13.13,179400.0,7.4324,7.4436,7.3372,7.354,179400.0
2005-02-23 10:10:00,13.13,13.21,13.12,13.18,182200.0,7.354,7.3988,7.3484,7.382,182200.0
2005-02-23 10:20:00,13.19,13.28,13.18,13.2,87200.0,7.3876,7.438,7.382,7.3932,87200.0
2005-02-23 10:30:00,13.2,13.22,13.19,13.22,137600.0,7.3932,7.4044,7.3876,7.4044,137600.0
2005-02-23 10:40:00,13.22,13.3,13.18,13.2,448600.0,7.4044,7.4492,7.382,7.3932,448600.0
2005-02-23 10:50:00,13.2,13.2,13.12,13.12,163600.0,7.3932,7.3932,7.3484,7.3484,163600.0
2005-02-23 11:00:00,13.11,13.13,13.11,13.12,123600.0,7.3428,7.354,7.3428,7.3484,123600.0
2005-02-23 11:10:00,13.11,13.18,13.11,13.17,64800.0,7.3428,7.382,7.3428,7.3764,64800.0
2005-02-23 11:20:00,13.17,13.26,13.15,13.25,74800.0,7.3764,7.4268,7.3652,7.4212,74800.0
2005-02-23 11:30:00,13.25,13.33,13.24,13.28,63400.0,7.4212,7.466,7.4156,7.438,63400.0
2005-02-23 11:40:00,13.27,13.29,13.22,13.22,72400.0,7.4324,7.4436,7.4044,7.4044,72400.0
2005-02-23 11:50:00,13.22,13.24,13.14,13.15,109000.0,7.4044,7.4156,7.3596,7.3652,109000.0
2005-02-23 12:00:00,13.15,13.17,13.11,13.11,83000.0,7.3652,7.3764,7.3428,7.3428,83000.0
2005-02-23 12:10:00,13.11,13.13,13.11,13.13,31000.0,7.3428,7.354,7.3428,7.354,31000.0
2005-02-23 12:20:00,13.13,13.14,13.11,13.13,73200.0,7.354,7.3596,7.3428,7.354,73200.0
2005-02-23 12:30:00,13.13,13.13,13.11,13.12,47400.0,7.354,7.354,7.3428,7.3484,47400.0
2005-02-23 12:40:00,13.11,13.13,13.11,13.13,32200.0,7.3428,7.354,7.3428,7.354,32200.0
2005-02-23 12:50:00,13.12,13.13,13.12,13.13,13800.0,7.3484,7.354,7.3484,7.354,13800.0
2005-02-23 13:00:00,13.13,13.17,13.13,13.13,24600.0,7.354,7.3764,7.354,7.354,24600.0
2005-02-23 13:10:00,13.14,13.14,13.12,13.12,36600.0,7.3596,7.3596,7.3484,7.3484,36600.0
2005-02-23 13:20:00,13.13,13.15,13.11,13.12,20600.0,7.354,7.3652,7.3428,7.3484,20600.0
2005-02-23 13:30:00,13.12,13.14,13.1,13.12,23400.0,7.3484,7.3596,7.3372,7.3484,23400.0
2005-02-23 13:40:00,13.13,13.15,13.11,13.13,38800.0,7.354,7.3652,7.3428,7.354,38800.0
2005-02-23 13:50:00,13.13,13.16,13.13,13.15,19000.0,7.354,7.3708,7.354,7.3652,19000.0
2005-02-23 14:00:00,13.16,13.21,13.13,13.2,27400.0,7.3708,7.3988,7.354,7.3932,27400.0
2005-02-23 14:10:00,13.2,13.2,13.12,13.17,53800.0,7.3932,7.3932,7.3484,7.3764,53800.0
2005-02-23 14:20:00,13.17,13.22,13.17,13.22,104600.0,7.3764,7.4044,7.3764,7.4044,104600.0
2005-02-23 14:30:00,13.2,13.24,13.19,13.21,54800.0,7.3932,7.4156,7.3876,7.3988,54800.0
2005-02-23 14:40:00,13.2,13.22,13.19,13.22,50400.0,7.3932,7.4044,7.3876,7.4044,50400.0
2005-02-23 14:50:00,13.22,13.23,13.16,13.19,66800.0,7.4044,7.41,7.3708,7.3876,66800.0
2005-02-23 15:00:00,13.19,13.28,13.16,13.27,138200.0,7.3876,7.438,7.3708,7.4324,138200.0
2005-02-23 15:10:00,13.28,13.35,13.22,13.35,247000.0,7.438,7.4772,7.4044,7.4772,247000.0
2005-02-23 15:20:00,13.35,13.4,13.34,13.37,185400.0,7.4772,7.5052,7.4716,7.4884,185400.0
2005-02-23 15:30:00,13.38,13.38,13.31,13.34,87800.0,7.494,7.494,7.4548,7.4716,87800.0
2005-02-23 15:40:00,13.34,13.37,13.3,13.35,86600.0,7.4716,7.4884,7.4492,7.4772,86600.0
2005-02-23 15:50:00,13.34,13.37,13.28,13.29,170800.0,7.4716,7.4884,7.438,7.4436,170800.0
2005-02-24 09:30:00,13.25,13.51,13.25,13.5,232600.0,7.4212,7.5668,7.4212,7.5612,232600.0
2005-02-24 09:40:00,13.51,13.56,13.47,13.47,251600.0,7.5668,7.5948,7.5444,7.5444,251600.0
2005-02-24 09:50:00,13.49,13.56,13.44,13.54,129800.0,7.5556,7.5948,7.5276,7.5836,129800.0
2005-02-24 10:00:00,13.54,13.57,13.44,13.55,136200.0,7.5836,7.6004,7.5276,7.5892,136200.0
2005-02-24 10:10:00,13.54,13.66,13.54,13.6,133200.0,7.5836,7.6509,7.5836,7.6172,133200.0
2005-02-24 10:20:00,13.61,13.63,13.55,13.55,78800.0,7.6228,7.634,7.5892,7.5892,78800.0
2005-02-24 10:30:00,13.56,13.71,13.55,13.62,142600.0,7.5948,7.6789,7.5892,7.6284,142600.0
2005-02-24 10:40:00,13.6,13.63,13.47,13.5,129800.0,7.6172,7.634,7.5444,7.5612,129800.0
2005-02-24 10:50:00,13.51,13.55,13.44,13.45,88000.0,7.5668,7.5892,7.5276,7.5332,88000.0
2005-02-24 11:00:00,13.45,13.55,13.45,13.53,151600.0,7.5332,7.5892,7.5332,7.578,151600.0
2005-02-24 11:10:00,13.53,13.55,13.49,13.54,63400.0,7.578,7.5892,7.5556,7.5836,63400.0
2005-02-24 11:20:00,13.54,13.59,13.51,13.51,42400.0,7.5836,7.6116,7.5668,7.5668,42400.0
2005-02-24 11:30:00,13.51,13.52,13.49,13.5,21400.0,7.5668,7.5724,7.5556,7.5612,21400.0
2005-02-24 11:40:00,13.49,13.53,13.49,13.49,46200.0,7.5556,7.578,7.5556,7.5556,46200.0
2005-02-24 11:50:00,13.49,13.5,13.45,13.46,81200.0,7.5556,7.5612,7.5332,7.5388,81200.0
2005-02-24 12:00:00,13.46,13.49,13.45,13.48,188600.0,7.5388,7.5556,7.5332,7.55,188600.0
2005-02-24 12:10:00,13.48,13.48,13.45,13.46,97200.0,7.55,7.55,7.5332,7.5388,97200.0
2005-02-24 12:20:00,13.46,13.51,13.46,13.5,43000.0,7.5388,7.5668,7.5388,7.5612,43000.0
2005-02-24 12:30:00,13.5,13.52,13.49,13.51,35800.0,7.5612,7.5724,7.5556,7.5668,35800.0
2005-02-24 12:40:00,13.51,13.52,13.49,13.51,95200.0,7.5668,7.5724,7.5556,7.5668,95200.0
2005-02-24 12:50:00,13.51,13.52,13.48,13.49,70000.0,7.5668,7.5724,7.55,7.5556,70000.0
2005-02-24 13:00:00,13.49,13.53,13.49,13.5,54400.0,7.5556,7.578,7.5556,7.5612,54400.0
2005-02-24 13:10:00,13.5,13.53,13.5,13.52,51400.0,7.5612,7.578,7.5612,7.5724,51400.0
2005-02-24 13:20:00,13.52,13.56,13.52,13.56,58800.0,7.5724,7.5948,7.5724,7.5948,58800.0
2005-02-24 13:30:00,13.56,13.59,13.52,13.55,72200.0,7.5948,7.6116,7.5724,7.5892,72200.0
2005-02-24 13:40:00,13.55,13.57,13.53,13.56,41600.0,7.5892,7.6004,7.578,7.5948,41600.0
2005-02-24 13:50:00,13.55,13.6,13.52,13.53,93600.0,7.5892,7.6172,7.5724,7.578,93600.0
2005-02-24 14:00:00,13.52,13.63,13.52,13.63,277000.0,7.5724,7.634,7.5724,7.634,277000.0
2005-02-24 14:10:00,13.63,13.64,13.61,13.63,138600.0,7.634,7.6396,7.6228,7.634,138600.0
2005-02-24 14:20:00,13.63,13.65,13.62,13.63,219600.0,7.634,7.6452,7.6284,7.634,219600.0
2005-02-24 14:30:00,13.63,13.67,13.63,13.65,140400.0,7.634,7.6565,7.634,7.6452,140400.0
2005-02-24 14:40:00,13.64,13.7,13.64,13.65,66000.0,7.6396,7.6733,7.6396,7.6452,66000.0
2005-02-24 14:50:00,13.65,13.7,13.65,13.69,69000.0,7.6452,7.6733,7.6452,7.6677,69000.0
2005-02-24 15:00:00,13.69,13.74,13.65,13.71,238000.0,7.6677,7.6957,7.6452,7.6789,238000.0
2005-02-24 15:10:00,13.7,13.75,13.7,13.74,74600.0,7.6733,7.7013,7.6733,7.6957,74600.0
2005-02-24 15:20:00,13.74,13.75,13.72,13.74,143200.0,7.6957,7.7013,7.6845,7.6957,143200.0
2005-02-24 15:30:00,13.74,13.76,13.72,13.73,61600.0,7.6957,7.7069,7.6845,7.6901,61600.0
2005-02-24 15:40:00,13.72,13.81,13.71,13.77,237600.0,7.6845,7.7349,7.6789,7.7125,237600.0
2005-02-24 15:50:00,13.77,13.8,13.75,13.8,295400.0,7.7125,7.7293,7.7013,7.7293,295400.0
2005-02-25 09:30:00,13.74,13.97,13.74,13.9,208200.0,7.6957,7.8245,7.6957,7.7853,208200.0
2005-02-25 09:40:00,13.9,13.9,13.79,13.79,184200.0,7.7853,7.7853,7.7237,7.7237,184200.0
2005-02-25 09:50:00,13.79,13.87,13.77,13.85,87000.0,7.7237,7.7685,7.7125,7.7573,87000.0
2005-02-25 10:00:00,13.85,13.97,13.84,13.94,148800.0,7.7573,7.8245,7.7517,7.8077,148800.0
2005-02-25 10:10:00,13.94,13.98,13.93,13.96,49400.0,7.8077,7.8301,7.8021,7.8189,49400.0
2005-02-25 10:20:00,13.96,13.97,13.93,13.97,96200.0,7.8189,7.8245,7.8021,7.8245,96200.0
2005-02-25 10:30:00,13.96,13.97,13.93,13.93,48600.0,7.8189,7.8245,7.8021,7.8021,48600.0
2005-02-25 10:40:00,13.93,13.97,13.93,13.96,85400.0,7.8021,7.8245,7.8021,7.8189,85400.0
2005-02-25 10:50:00,13.96,13.99,13.94,13.99,108400.0,7.8189,7.8357,7.8077,7.8357,108400.0
2005-02-25 11:00:00,13.99,14.1,13.98,14.08,221400.0,7.8357,7.8973,7.8301,7.8861,221400.0
2005-02-25 11:10:00,14.08,14.13,14.08,14.09,107400.0,7.8861,7.9141,7.8861,7.8917,107400.0
2005-02-25 11:20:00,14.08,14.1,14.06,14.07,34000.0,7.8861,7.8973,7.8749,7.8805,34000.0
2005-02-25 11:30:00,14.08,14.1,14.03,14.04,140600.0,7.8861,7.8973,7.8581,7.8637,140600.0
2005-02-25 11:40:00,14.03,14.05,14.02,14.05,44000.0,7.8581,7.8693,7.8525,7.8693,44000.0
2005-02-25 11:50:00,14.05,14.17,14.05,14.15,98800.0,7.8693,7.9365,7.8693,7.9253,98800.0
2005-02-25 12:00:00,14.13,14.16,14.09,14.12,118600.0,7.9141,7.9309,7.8917,7.9085,118600.0
2005-02-25 12:10:00,14.12,14.13,14.1,14.12,34000.0,7.9085,7.9141,7.8973,7.9085,34000.0
2005-02-25 12:20:00,14.12,14.12,14.09,14.11,20000.0,7.9085,7.9085,7.8917,7.9029,20000.0
2005-02-25 12:30:00,14.12,14.16,14.11,14.12,53800.0,7.9085,7.9309,7.9029,7.9085,53800.0
2005-02-25 12:40:00,14.12,14.12,14.07,14.07,33600.0,7.9085,7.9085,7.8805,7.8805,33600.0
2005-02-25 12:50:00,14.07,14.07,14.01,14.03,67400.0,7.8805,7.8805,7.8469,7.8581,67400.0
2005-02-25 13:00:00,14.03,14.03,14.01,14.02,27400.0,7.8581,7.8581,7.8469,7.8525,27400.0
2005-02-25 13:10:00,14.02,14.02,13.96,13.96,76800.0,7.8525,7.8525,7.8189,7.8189,76800.0
2005-02-25 13:20:00,13.96,13.97,13.91,13.92,49600.0,7.8189,7.8245,7.7909,7.7965,49600.0
2005-02-25 13:30:00,13.91,13.94,13.9,13.92,46000.0,7.7909,7.8077,7.7853,7.7965,46000.0
2005-02-25 13:40:00,13.92,13.95,13.92,13.93,22000.0,7.7965,7.8133,7.7965,7.8021,22000.0
2005-02-25 13:50:00,13.92,13.97,13.92,13.96,24000.0,7.7965,7.8245,7.7965,7.8189,24000.0
2005-02-25 14:00:00,13.96,13.99,13.96,13.99,20200.0,7.8189,7.8357,7.8189,7.8357,20200.0
2005-02-25 14:10:00,13.99,14.0,13.96,13.97,151400.0,7.8357,7.8413,7.8189,7.8245,151400.0
2005-02-25 14:20:00,13.97,13.98,13.96,13.97,48600.0,7.8245,7.8301,7.8189,7.8245,48600.0
2005-02-25 14:30:00,13.97,14.0,13.97,14.0,79800.0,7.8245,7.8413,7.8245,7.8413,79800.0
2005-02-25 14:40:00,14.0,14.0,13.93,13.96,168200.0,7.8413,7.8413,7.8021,7.8189,168200.0
2005-02-25 14:50:00,13.95,13.97,13.95,13.96,91400.0,7.8133,7.8245,7.8133,7.8189,91400.0
2005-02-25 15:00:00,13.96,14.03,13.96,14.0,179200.0,7.8189,7.8581,7.8189,7.8413,179200.0
2005-02-25 15:10:00,14.0,14.04,13.99,14.01,150400.0,7.8413,7.8637,7.8357,7.8469,150400.0
2005-02-25 15:20:00,14.01,14.02,13.99,14.01,112200.0,7.8469,7.8525,7.8357,7.8469,112200.0
2005-02-25 15:30:00,14.01,14.05,13.99,14.03,93800.0,7.8469,7.8693,7.8357,7.8581,93800.0
2005-02-25 15:40:00,14.02,14.04,14.02,14.02,96400.0,7.8525,7.8637,7.8525,7.8525,96400.0
2005-02-25 15:50:00,14.02,14.03,14.01,14.03,130000.0,7.8525,7.8581,7.8469,7.8581,130000.0
2005-02-28 09:30:00,14.13,14.18,14.0,14.12,132000.0,7.9141,7.9421,7.8413,7.9085,132000.0
2005-02-28 09:40:00,14.12,14.19,14.06,14.07,180600.0,7.9085,7.9477,7.8749,7.8805,180600.0
2005-02-28 09:50:00,14.08,14.11,13.98,14.03,146400.0,7.8861,7.9029,7.8301,7.8581,146400.0
2005-02-28 10:00:00,14.03,14.05,13.87,13.9,99200.0,7.8581,7.8693,7.7685,7.7853,99200.0
2005-02-28 10:10:00,13.9,14.01,13.89,13.93,167200.0,7.7853,7.8469,7.7797,7.8021,167200.0
2005-02-28 10:20:00,13.94,13.99,13.88,13.99,45400.0,7.8077,7.8357,7.7741,7.8357,45400.0
2005-02-28 10:30:00,13.99,13.99,13.93,13.98,51000.0,7.8357,7.8357,7.8021,7.8301,51000.0
2005-02-28 10:40:00,13.98,14.07,13.98,14.05,104400.0,7.8301,7.8805,7.8301,7.8693,104400.0
2005-02-28 10:50:00,14.04,14.1,14.0,14.02,97200.0,7.8637,7.8973,7.8413,7.8525,97200.0
2005-02-28 11:00:00,14.02,14.04,13.9,13.94,104800.0,7.8525,7.8637,7.7853,7.8077,104800.0
2005-02-28 11:10:00,13.95,13.97,13.91,13.92,93800.0,7.8133,7.8245,7.7909,7.7965,93800.0
2005-02-28 11:20:00,13.92,13.95,13.87,13.94,107400.0,7.7965,7.8133,7.7685,7.8077,107400.0
2005-02-28 11:30:00,13.94,14.04,13.93,14.04,56800.0,7.8077,7.8637,7.8021,7.8637,56800.0
2005-02-28 11:40:00,14.05,14.05,13.92,13.92,72400.0,7.8693,7.8693,7.7965,7.7965,72400.0
2005-02-28 11:50:00,13.91,13.92,13.85,13.89,88600.0,7.7909,7.7965,7.7573,7.7797,88600.0
2005-02-28 12:00:00,13.88,13.88,13.79,13.86,128800.0,7.7741,7.7741,7.7237,7.7629,128800.0
2005-02-28 12:10:00,13.87,13.87,13.74,13.76,76800.0,7.7685,7.7685,7.6957,7.7069,76800.0
2005-02-28 12:20:00,13.78,13.79,13.7,13.72,62200.0,7.7181,7.7237,7.6733,7.6845,62200.0
2005-02-28 12:30:00,13.72,13.82,13.71,13.77,86200.0,7.6845,7.7405,7.6789,7.7125,86200.0
2005-02-28 12:40:00,13.76,13.77,13.72,13.76,58000.0,7.7069,7.7125,7.6845,7.7069,58000.0
2005-02-28 12:50:00,13.76,13.79,13.74,13.78,55800.0,7.7069,7.7237,7.6957,7.7181,55800.0
2005-02-28 13:00:00,13.78,13.79,13.71,13.72,100800.0,7.7181,7.7237,7.6789,7.6845,100800.0
2005-02-28 13:10:00,13.72,13.75,13.68,13.75,55400.0,7.6845,7.7013,7.6621,7.7013,55400.0
2005-02-28 13:20:00,13.75,13.76,13.71,13.73,49200.0,7.7013,7.7069,7.6789,7.6901,49200.0
2005-02-28 13:30:00,13.72,13.74,13.69,13.71,60800.0,7.6845,7.6957,7.6677,7.6789,60800.0
2005-02-28 13:40:00,13.71,13.75,13.7,13.74,109800.0,7.6789,7.7013,7.6733,7.6957,109800.0
2005-02-28 13:50:00,13.74,13.76,13.72,13.73,94800.0,7.6957,7.7069,7.6845,7.6901,94800.0
2005-02-28 14:00:00,13.74,13.75,13.72,13.74,104200.0,7.6957,7.7013,7.6845,7.6957,104200.0
2005-02-28 14:10:00,13.75,13.77,13.73,13.77,101200.0,7.7013,7.7125,7.6901,7.7125,101200.0
2005-02-28 14:20:00,13.76,13.76,13.72,13.72,47400.0,7.7069,7.7069,7.6845,7.6845,47400.0
2005-02-28 14:30:00,13.72,13.74,13.71,13.71,47400.0,7.6845,7.6957,7.6789,7.6789,47400.0
2005-02-28 14:40:00,13.72,13.75,13.71,13.75,77200.0,7.6845,7.7013,7.6789,7.7013,77200.0
2005-02-28 14:50:00,13.74,13.77,13.72,13.74,106600.0,7.6957,7.7125,7.6845,7.6957,106600.0
2005-02-28 15:00:00,13.75,13.81,13.74,13.81,196800.0,7.7013,7.7349,7.6957,7.7349,196800.0
2005-02-28 15:10:00,13.81,13.81,13.75,13.76,193200.0,7.7349,7.7349,7.7013,7.7069,193200.0
2005-02-28 15:20:00,13.76,13.76,13.68,13.68,133200.0,7.7069,7.7069,7.6621,7.6621,133200.0
2005-02-28 15:30:00,13.7,13.75,13.7,13.72,93800.0,7.6733,7.7013,7.6733,7.6845,93800.0
2005-02-28 15:40:00,13.72,13.72,13.65,13.67,174200.0,7.6845,7.6845,7.6452,7.6565,174200.0
2005-02-28 15:50:00,13.66,13.72,13.65,13.72,305000.0,7.6509,7.6845,7.6452,7.6845,305000.0
2005-03-01 09:30:00,13.82,14.04,13.81,13.96,263800.0,7.7405,7.8637,7.7349,7.8189,263800.0
2005-03-01 09:40:00,13.97,14.09,13.96,14.09,161200.0,7.8245,7.8917,7.8189,7.8917,161200.0
2005-03-01 09:50:00,14.09,14.1,14.07,14.08,90400.0,7.8917,7.8973,7.8805,7.8861,90400.0
2005-03-01 10:00:00,14.07,14.18,14.06,14.15,167000.0,7.8805,7.9421,7.8749,7.9253,167000.0
2005-03-01 10:10:00,14.16,14.18,14.14,14.16,77400.0,7.9309,7.9421,7.9197,7.9309,77400.0
2005-03-01 10:20:00,14.17,14.21,14.17,14.19,201400.0,7.9365,7.9589,7.9365,7.9477,201400.0
2005-03-01 10:30:00,14.19,14.24,14.17,14.23,90000.0,7.9477,7.9757,7.9365,7.9701,90000.0
2005-03-01 10:40:00,14.23,14.25,14.22,14.24,91400.0,7.9701,7.9813,7.9645,7.9757,91400.0
2005-03-01 10:50:00,14.24,14.28,14.24,14.26,73800.0,7.9757,7.9981,7.9757,7.9869,73800.0
2005-03-01 11:00:00,14.27,14.27,14.24,14.26,68600.0,7.9925,7.9925,7.9757,7.9869,68600.0
2005-03-01 11:10:00,14.26,14.26,14.19,14.21,96600.0,7.9869,7.9869,7.9477,7.9589,96600.0
2005-03-01 11:20:00,14.22,14.22,14.17,14.19,49800.0,7.9645,7.9645,7.9365,7.9477,49800.0
2005-03-01 11:30:00,14.19,14.2,14.18,14.18,110200.0,7.9477,7.9533,7.9421,7.9421,110200.0
2005-03-01 11:40:00,14.18,14.19,14.15,14.19,92000.0,7.9421,7.9477,7.9253,7.9477,92000.0
2005-03-01 11:50:00,14.2,14.22,14.17,14.17,61000.0,7.9533,7.9645,7.9365,7.9365,61000.0
2005-03-01 12:00:00,14.17,14.17,14.09,14.09,49800.0,7.9365,7.9365,7.8917,7.8917,49800.0
2005-03-01 12:10:00,14.1,14.15,14.09,14.12,55000.0,7.8973,7.9253,7.8917,7.9085,55000.0
2005-03-01 12:20:00,14.12,14.14,14.11,14.13,20600.0,7.9085,7.9197,7.9029,7.9141,20600.0
2005-03-01 12:30:00,14.13,14.13,14.09,14.09,29200.0,7.9141,7.9141,7.8917,7.8917,29200.0
2005-03-01 12:40:00,14.1,14.13,14.08,14.11,87200.0,7.8973,7.9141,7.8861,7.9029,87200.0
2005-03-01 12:50:00,14.12,14.14,14.09,14.12,55200.0,7.9085,7.9197,7.8917,7.9085,55200.0
2005-03-01 13:00:00,14.11,14.14,14.11,14.13,14800.0,7.9029,7.9197,7.9029,7.9141,14800.0
2005-03-01 13:10:00,14.13,14.13,14.09,14.09,30200.0,7.9141,7.9141,7.8917,7.8917,30200.0
2005-03-01 13:20:00,14.09,14.1,14.03,14.03,42000.0,7.8917,7.8973,7.8581,7.8581,42000.0
2005-03-01 13:30:00,14.04,14.09,14.03,14.06,18800.0,7.8637,7.8917,7.8581,7.8749,18800.0
2005-03-01 13:40:00,14.06,14.13,14.06,14.07,36000.0,7.8749,7.9141,7.8749,7.8805,36000.0
2005-03-01 13:50:00,14.07,14.09,14.06,14.07,88600.0,7.8805,7.8917,7.8749,7.8805,88600.0
2005-03-01 14:00:00,14.06,14.11,14.06,14.07,102800.0,7.8749,7.9029,7.8749,7.8805,102800.0
2005-03-01 14:10:00,14.06,14.08,14.06,14.07,30800.0,7.8749,7.8861,7.8749,7.8805,30800.0
2005-03-01 14:20:00,14.08,14.09,14.06,14.08,30600.0,7.8861,7.8917,7.8749,7.8861,30600.0
2005-03-01 14:30:00,14.07,14.09,14.06,14.09,20200.0,7.8805,7.8917,7.8749,7.8917,20200.0
2005-03-01 14:40:00,14.09,14.11,14.06,14.11,59800.0,7.8917,7.9029,7.8749,7.9029,59800.0
2005-03-01 14:50:00,14.12,14.12,14.06,14.08,66000.0,7.9085,7.9085,7.8749,7.8861,66000.0
2005-03-01 15:00:00,14.07,14.1,14.06,14.1,53000.0,7.8805,7.8973,7.8749,7.8973,53000.0
2005-03-01 15:10:00,14.1,14.11,14.09,14.1,52800.0,7.8973,7.9029,7.8917,7.8973,52800.0
2005-03-01 15:20:00,14.11,14.15,14.11,14.15,49400.0,7.9029,7.9253,7.9029,7.9253,49400.0
2005-03-01 15:30:00,14.15,14.19,14.15,14.16,48000.0,7.9253,7.9477,7.9253,7.9309,48000.0
2005-03-01 15:40:00,14.16,14.2,14.15,14.19,125000.0,7.9309,7.9533,7.9253,7.9477,125000.0
2005-03-01 15:50:00,14.19,14.21,14.16,14.21,320400.0,7.9477,7.9589,7.9309,7.9589,320400.0
2005-03-02 09:30:00,14.0,14.05,13.93,13.98,314400.0,7.8413,7.8693,7.8021,7.8301,314400.0
2005-03-02 09:40:00,13.97,14.06,13.93,14.0,245800.0,7.8245,7.8749,7.8021,7.8413,245800.0
2005-03-02 09:50:00,14.0,14.06,13.99,14.01,198200.0,7.8413,7.8749,7.8357,7.8469,198200.0
2005-03-02 10:00:00,14.01,14.05,13.99,14.02,94800.0,7.8469,7.8693,7.8357,7.8525,94800.0
2005-03-02 10:10:00,14.02,14.06,14.0,14.04,75400.0,7.8525,7.8749,7.8413,7.8637,75400.0
2005-03-02 10:20:00,14.04,14.19,14.03,14.17,152600.0,7.8637,7.9477,7.8581,7.9365,152600.0
2005-03-02 10:30:00,14.17,14.19,14.13,14.13,118800.0,7.9365,7.9477,7.9141,7.9141,118800.0
2005-03-02 10:40:00,14.13,14.13,14.05,14.1,44000.0,7.9141,7.9141,7.8693,7.8973,44000.0
2005-03-02 10:50:00,14.1,14.3,14.09,14.28,238000.0,7.8973,8.0093,7.8917,7.9981,238000.0
2005-03-02 11:00:00,14.28,14.3,14.2,14.21,112200.0,7.9981,8.0093,7.9533,7.9589,112200.0
2005-03-02 11:10:00,14.2,14.38,14.2,14.31,155400.0,7.9533,8.0541,7.9533,8.0149,155400.0
2005-03-02 11:20:00,14.33,14.34,14.29,14.29,38200.0,8.0261,8.0317,8.0037,8.0037,38200.0
2005-03-02 11:30:00,14.31,14.33,14.25,14.25,47600.0,8.0149,8.0261,7.9813,7.9813,47600.0
2005-03-02 11:40:00,14.26,14.31,14.24,14.29,50800.0,7.9869,8.0149,7.9757,8.0037,50800.0
2005-03-02 11:50:00,14.29,14.33,14.28,14.31,63600.0,8.0037,8.0261,7.9981,8.0149,63600.0
2005-03-02 12:00:00,14.31,14.35,14.3,14.31,67400.0,8.0149,8.0373,8.0093,8.0149,67400.0
2005-03-02 12:10:00,14.32,14.33,14.3,14.3,62800.0,8.0205,8.0261,8.0093,8.0093,62800.0
2005-03-02 12:20:00,14.3,14.35,14.3,14.35,34800.0,8.0093,8.0373,8.0093,8.0373,34800.0
2005-03-02 12:30:00,14.35,14.35,14.3,14.31,58600.0,8.0373,8.0373,8.0093,8.0149,58600.0
2005-03-02 12:40:00,14.31,14.33,14.28,14.31,127800.0,8.0149,8.0261,7.9981,8.0149,127800.0
2005-03-02 12:50:00,14.31,14.31,14.28,14.28,33200.0,8.0149,8.0149,7.9981,7.9981,33200.0
2005-03-02 13:00:00,14.29,14.29,14.24,14.24,32000.0,8.0037,8.0037,7.9757,7.9757,32000.0
2005-03-02 13:10:00,14.24,14.28,14.24,14.28,48400.0,7.9757,7.9981,7.9757,7.9981,48400.0
2005-03-02 13:20:00,14.28,14.28,14.24,14.27,70200.0,7.9981,7.9981,7.9757,7.9925,70200.0
2005-03-02 13:30:00,14.27,14.28,14.24,14.24,42200.0,7.9925,7.9981,7.9757,7.9757,42200.0
2005-03-02 13:40:00,14.25,14.25,14.21,14.24,23200.0,7.9813,7.9813,7.9589,7.9757,23200.0
2005-03-02 13:50:00,14.24,14.24,14.15,14.21,55600.0,7.9757,7.9757,7.9253,7.9589,55600.0
2005-03-02 14:00:00,14.21,14.22,14.18,14.2,53600.0,7.9589,7.9645,7.9421,7.9533,53600.0
2005-03-02 14:10:00,14.19,14.24,14.17,14.22,33400.0,7.9477,7.9757,7.9365,7.9645,33400.0
2005-03-02 14:20:00,14.22,14.22,14.15,14.18,55800.0,7.9645,7.9645,7.9253,7.9421,55800.0
2005-03-02 14:30:00,14.19,14.21,14.09,14.1,58000.0,7.9477,7.9589,7.8917,7.8973,58000.0
2005-03-02 14:40:00,14.1,14.12,14.07,14.09,29200.0,7.8973,7.9085,7.8805,7.8917,29200.0
2005-03-02 14:50:00,14.09,14.11,14.08,14.09,40400.0,7.8917,7.9029,7.8861,7.8917,40400.0
2005-03-02 15:00:00,14.09,14.13,14.09,14.1,87400.0,7.8917,7.9141,7.8917,7.8973,87400.0
2005-03-02 15:10:00,14.12,14.13,14.09,14.09,63000.0,7.9085,7.9141,7.8917,7.8917,63000.0
2005-03-02 15:20:00,14.09,14.13,14.09,14.13,70200.0,7.8917,7.9141,7.8917,7.9141,70200.0
2005-03-02 15:30:00,14.13,14.2,14.1,14.1,161400.0,7.9141,7.9533,7.8973,7.8973,161400.0
2005-03-02 15:40:00,14.1,14.1,14.0,14.01,255000.0,7.8973,7.8973,7.8413,7.8469,255000.0
2005-03-02 15:50:00,14.01,14.06,14.0,14.05,217000.0,7.8469,7.8749,7.8413,7.8693,217000.0
2005-03-03 09:30:00,14.1,14.13,14.02,14.02,90400.0,7.8973,7.9141,7.8525,7.8525,90400.0
2005-03-03 09:40:00,14.02,14.04,13.99,14.02,79400.0,7.8525,7.8637,7.8357,7.8525,79400.0
2005-03-03 09:50:00,14.03,14.03,13.93,14.0,191000.0,7.8581,7.8581,7.8021,7.8413,191000.0
2005-03-03 10:00:00,14.0,14.05,13.96,14.03,245200.0,7.8413,7.8693,7.8189,7.8581,245200.0
2005-03-03 10:10:00,14.03,14.06,13.97,13.99,80800.0,7.8581,7.8749,7.8245,7.8357,80800.0
2005-03-03 10:20:00,13.99,14.04,13.92,13.92,68600.0,7.8357,7.8637,7.7965,7.7965,68600.0
2005-03-03 10:30:00,13.93,13.97,13.9,13.95,98200.0,7.8021,7.8245,7.7853,7.8133,98200.0
2005-03-03 10:40:00,13.95,13.97,13.93,13.95,166800.0,7.8133,7.8245,7.8021,7.8133,166800.0
2005-03-03 10:50:00,13.95,13.97,13.95,13.95,38600.0,7.8133,7.8245,7.8133,7.8133,38600.0
2005-03-03 11:00:00,13.95,13.95,13.89,13.89,45600.0,7.8133,7.8133,7.7797,7.7797,45600.0
2005-03-03 11:10:00,13.89,13.9,13.87,13.9,39200.0,7.7797,7.7853,7.7685,7.7853,39200.0
2005-03-03 11:20:00,13.9,13.91,13.75,13.75,208200.0,7.7853,7.7909,7.7013,7.7013,208200.0
2005-03-03 11:30:00,13.75,13.78,13.69,13.71,131600.0,7.7013,7.7181,7.6677,7.6789,131600.0
2005-03-03 11:40:00,13.71,13.72,13.61,13.61,106400.0,7.6789,7.6845,7.6228,7.6228,106400.0
2005-03-03 11:50:00,13.61,13.65,13.56,13.58,136000.0,7.6228,7.6452,7.5948,7.606,136000.0
2005-03-03 12:00:00,13.58,13.67,13.58,13.64,68600.0,7.606,7.6565,7.606,7.6396,68600.0
2005-03-03 12:10:00,13.64,13.65,13.63,13.63,51000.0,7.6396,7.6452,7.634,7.634,51000.0
2005-03-03 12:20:00,13.63,13.63,13.56,13.59,70800.0,7.634,7.634,7.5948,7.6116,70800.0
2005-03-03 12:30:00,13.6,13.65,13.56,13.63,111000.0,7.6172,7.6452,7.5948,7.634,111000.0
2005-03-03 12:40:00,13.63,13.68,13.63,13.67,67400.0,7.634,7.6621,7.634,7.6565,67400.0
2005-03-03 12:50:00,13.67,13.7,13.65,13.7,102400.0,7.6565,7.6733,7.6452,7.6733,102400.0
2005-03-03 13:00:00,13.71,13.81,13.7,13.79,146000.0,7.6789,7.7349,7.6733,7.7237,146000.0
2005-03-03 13:10:00,13.79,13.83,13.78,13.83,73600.0,7.7237,7.7461,7.7181,7.7461,73600.0
2005-03-03 13:20:00,13.83,13.84,13.78,13.79,36400.0,7.7461,7.7517,7.7181,7.7237,36400.0
2005-03-03 13:30:00,13.8,13.8,13.74,13.75,33600.0,7.7293,7.7293,7.6957,7.7013,33600.0
2005-03-03 13:40:00,13.74,13.77,13.74,13.75,90600.0,7.6957,7.7125,7.6957,7.7013,90600.0
2005-03-03 13:50:00,13.75,13.8,13.74,13.8,40800.0,7.7013,7.7293,7.6957,7.7293,40800.0
2005-03-03 14:00:00,13.81,13.86,13.81,13.86,90400.0,7.7349,7.7629,7.7349,7.7629,90400.0
2005-03-03 14:10:00,13.87,13.92,13.85,13.88,70400.0,7.7685,7.7965,7.7573,7.7741,70400.0
2005-03-03 14:20:00,13.89,13.99,13.88,13.99,125400.0,7.7797,7.8357,7.7741,7.8357,125400.0
2005-03-03 14:30:00,13.98,13.99,13.97,13.97,58000.0,7.8301,7.8357,7.8245,7.8245,58000.0
2005-03-03 14:40:00,13.97,13.97,13.87,13.93,75600.0,7.8245,7.8245,7.7685,7.8021,75600.0
2005-03-03 14:50:00,13.93,13.93,13.88,13.91,37000.0,7.8021,7.8021,7.7741,7.7909,37000.0
2005-03-03 15:00:00,13.9,13.94,13.9,13.94,64400.0,7.7853,7.8077,7.7853,7.8077,64400.0
2005-03-03 15:10:00,13.94,13.99,13.94,13.96,130000.0,7.8077,7.8357,7.8077,7.8189,130000.0
2005-03-03 15:20:00,13.96,13.97,13.95,13.97,108200.0,7.8189,7.8245,7.8133,7.8245,108200.0
2005-03-03 15:30:00,13.97,13.99,13.95,13.95,116000.0,7.8245,7.8357,7.8133,7.8133,116000.0
2005-03-03 15:40:00,13.96,13.96,13.9,13.93,96800.0,7.8189,7.8189,7.7853,7.8021,96800.0
2005-03-03 15:50:00,13.93,13.97,13.9,13.94,255200.0,7.8021,7.8245,7.7853,7.8077,255200.0
2005-03-04 09:30:00,14.08,14.18,14.08,14.11,236200.0,7.8861,7.9421,7.8861,7.9029,236200.0
2005-03-04 09:40:00,14.1,14.1,14.0,14.03,184600.0,7.8973,7.8973,7.8413,7.8581,184600.0
2005-03-04 09:50:00,14.03,14.18,14.01,14.13,332000.0,7.8581,7.9421,7.8469,7.9141,332000.0
2005-03-04 10:00:00,14.13,14.24,14.13,14.2,313600.0,7.9141,7.9757,7.9141,7.9533,313600.0
2005-03-04 10:10:00,14.21,14.26,14.2,14.26,258400.0,7.9589,7.9869,7.9533,7.9869,258400.0
2005-03-04 10:20:00,14.26,14.37,14.26,14.34,448600.0,7.9869,8.0485,7.9869,8.0317,448600.0
2005-03-04 10:30:00,14.34,14.35,14.28,14.31,613400.0,8.0317,8.0373,7.9981,8.0149,613400.0
2005-03-04 10:40:00,14.31,14.35,14.29,14.31,154800.0,8.0149,8.0373,8.0037,8.0149,154800.0
2005-03-04 10:50:00,14.3,14.3,14.15,14.15,86000.0,8.0093,8.0093,7.9253,7.9253,86000.0
2005-03-04 11:00:00,14.16,14.17,14.12,14.13,127400.0,7.9309,7.9365,7.9085,7.9141,127400.0
2005-03-04 11:10:00,14.15,14.15,14.11,14.11,87800.0,7.9253,7.9253,7.9029,7.9029,87800.0
2005-03-04 11:20:00,14.11,14.12,14.08,14.12,314200.0,7.9029,7.9085,7.8861,7.9085,314200.0
2005-03-04 11:30:00,14.12,14.13,14.09,14.1,38400.0,7.9085,7.9141,7.8917,7.8973,38400.0
2005-03-04 11:40:00,14.1,14.17,14.1,14.16,142800.0,7.8973,7.9365,7.8973,7.9309,142800.0
2005-03-04 11:50:00,14.15,14.19,14.13,14.15,90000.0,7.9253,7.9477,7.9141,7.9253,90000.0
2005-03-04 12:00:00,14.15,14.15,14.13,14.15,39800.0,7.9253,7.9253,7.9141,7.9253,39800.0
2005-03-04 12:10:00,14.15,14.16,14.13,14.15,66400.0,7.9253,7.9309,7.9141,7.9253,66400.0
2005-03-04 12:20:00,14.15,14.16,14.09,14.1,81400.0,7.9253,7.9309,7.8917,7.8973,81400.0
2005-03-04 12:30:00,14.1,14.12,14.1,14.11,77800.0,7.8973,7.9085,7.8973,7.9029,77800.0
2005-03-04 12:40:00,14.11,14.13,14.11,14.13,39600.0,7.9029,7.9141,7.9029,7.9141,39600.0
2005-03-04 12:50:00,14.12,14.14,14.11,14.12,47000.0,7.9085,7.9197,7.9029,7.9085,47000.0
2005-03-04 13:00:00,14.11,14.14,14.11,14.13,197800.0,7.9029,7.9197,7.9029,7.9141,197800.0
2005-03-04 13:10:00,14.13,14.13,14.09,14.09,39400.0,7.9141,7.9141,7.8917,7.8917,39400.0
2005-03-04 13:20:00,14.09,14.1,14.08,14.08,60800.0,7.8917,7.8973,7.8861,7.8861,60800.0
2005-03-04 13:30:00,14.09,14.09,14.08,14.09,17000.0,7.8917,7.8917,7.8861,7.8917,17000.0
2005-03-04 13:40:00,14.08,14.1,14.06,14.1,79200.0,7.8861,7.8973,7.8749,7.8973,79200.0
2005-03-04 13:50:00,14.1,14.2,14.08,14.2,436200.0,7.8973,7.9533,7.8861,7.9533,436200.0
2005-03-04 14:00:00,14.19,14.24,14.17,14.19,494200.0,7.9477,7.9757,7.9365,7.9477,494200.0
2005-03-04 14:10:00,14.19,14.22,14.19,14.2,212600.0,7.9477,7.9645,7.9477,7.9533,212600.0
2005-03-04 14:20:00,14.2,14.21,14.18,14.19,169600.0,7.9533,7.9589,7.9421,7.9477,169600.0
2005-03-04 14:30:00,14.19,14.19,14.14,14.15,178800.0,7.9477,7.9477,7.9197,7.9253,178800.0
2005-03-04 14:40:00,14.15,14.18,14.15,14.18,146800.0,7.9253,7.9421,7.9253,7.9421,146800.0
2005-03-04 14:50:00,14.18,14.19,14.17,14.18,105600.0,7.9421,7.9477,7.9365,7.9421,105600.0
2005-03-04 15:00:00,14.18,14.19,14.15,14.15,222600.0,7.9421,7.9477,7.9253,7.9253,222600.0
2005-03-04 15:10:00,14.16,14.17,14.13,14.16,161400.0,7.9309,7.9365,7.9141,7.9309,161400.0
2005-03-04 15:20:00,14.16,14.16,14.13,14.15,115200.0,7.9309,7.9309,7.9141,7.9253,115200.0
2005-03-04 15:30:00,14.15,14.15,13.65,14.15,163400.0,7.9253,7.9253,7.6452,7.9253,163400.0
2005-03-04 15:40:00,14.15,14.15,14.13,14.13,204400.0,7.9253,7.9253,7.9141,7.9141,204400.0
2005-03-04 15:50:00,14.14,14.14,14.06,14.08,311600.0,7.9197,7.9197,7.8749,7.8861,311600.0
2005-03-07 09:30:00,14.05,14.26,14.01,14.24,148600.0,7.8693,7.9869,7.8469,7.9757,148600.0
2005-03-07 09:40:00,14.24,14.26,14.19,14.2,70400.0,7.9757,7.9869,7.9477,7.9533,70400.0
2005-03-07 09:50:00,14.2,14.3,14.16,14.24,120600.0,7.9533,8.0093,7.9309,7.9757,120600.0
2005-03-07 10:00:00,14.24,14.28,14.2,14.26,109200.0,7.9757,7.9981,7.9533,7.9869,109200.0
2005-03-07 10:10:00,14.27,14.3,14.22,14.26,80400.0,7.9925,8.0093,7.9645,7.9869,80400.0
2005-03-07 10:20:00,14.26,14.29,14.24,14.25,61200.0,7.9869,8.0037,7.9757,7.9813,61200.0
2005-03-07 10:30:00,14.26,14.27,14.22,14.24,108000.0,7.9869,7.9925,7.9645,7.9757,108000.0
2005-03-07 10:40:00,14.24,14.29,14.22,14.28,81600.0,7.9757,8.0037,7.9645,7.9981,81600.0
2005-03-07 10:50:00,14.27,14.28,14.24,14.26,72600.0,7.9925,7.9981,7.9757,7.9869,72600.0
2005-03-07 11:00:00,14.26,14.3,14.24,14.28,236200.0,7.9869,8.0093,7.9757,7.9981,236200.0
2005-03-07 11:10:00,14.28,14.36,14.27,14.36,363200.0,7.9981,8.0429,7.9925,8.0429,363200.0
2005-03-07 11:20:00,14.35,14.38,14.35,14.38,72200.0,8.0373,8.0541,8.0373,8.0541,72200.0
2005-03-07 11:30:00,14.37,14.38,14.36,14.37,43000.0,8.0485,8.0541,8.0429,8.0485,43000.0
2005-03-07 11:40:00,14.37,14.38,14.35,14.35,83000.0,8.0485,8.0541,8.0373,8.0373,83000.0
2005-03-07 11:50:00,14.35,14.35,14.3,14.3,117400.0,8.0373,8.0373,8.0093,8.0093,117400.0
2005-03-07 12:00:00,14.29,14.33,14.28,14.33,56600.0,8.0037,8.0261,7.9981,8.0261,56600.0
2005-03-07 12:10:00,14.33,14.35,14.31,14.34,128200.0,8.0261,8.0373,8.0149,8.0317,128200.0
2005-03-07 12:20:00,14.34,14.35,14.34,14.35,34800.0,8.0317,8.0373,8.0317,8.0373,34800.0
2005-03-07 12:30:00,14.35,14.36,14.33,14.33,59000.0,8.0373,8.0429,8.0261,8.0261,59000.0
2005-03-07 12:40:00,14.34,14.34,14.31,14.33,13800.0,8.0317,8.0317,8.0149,8.0261,13800.0
2005-03-07 12:50:00,14.33,14.35,14.33,14.33,84000.0,8.0261,8.0373,8.0261,8.0261,84000.0
2005-03-07 13:00:00,14.34,14.35,14.33,14.34,54800.0,8.0317,8.0373,8.0261,8.0317,54800.0
2005-03-07 13:10:00,14.34,14.35,14.31,14.33,37200.0,8.0317,8.0373,8.0149,8.0261,37200.0
2005-03-07 13:20:00,14.33,14.33,14.29,14.3,74600.0,8.0261,8.0261,8.0037,8.0093,74600.0
2005-03-07 13:30:00,14.3,14.33,14.29,14.3,51600.0,8.0093,8.0261,8.0037,8.0093,51600.0
2005-03-07 13:40:00,14.3,14.31,14.28,14.29,21200.0,8.0093,8.0149,7.9981,8.0037,21200.0
2005-03-07 13:50:00,14.29,14.32,14.28,14.31,60800.0,8.0037,8.0205,7.9981,8.0149,60800.0
2005-03-07 14:00:00,14.31,14.33,14.29,14.33,155200.0,8.0149,8.0261,8.0037,8.0261,155200.0
2005-03-07 14:10:00,14.32,14.33,14.27,14.28,55800.0,8.0205,8.0261,7.9925,7.9981,55800.0
2005-03-07 14:20:00,14.27,14.3,14.22,14.24,66600.0,7.9925,8.0093,7.9645,7.9757,66600.0
2005-03-07 14:30:00,14.24,14.28,14.22,14.27,126000.0,7.9757,7.9981,7.9645,7.9925,126000.0
2005-03-07 14:40:00,14.28,14.3,14.27,14.3,47600.0,7.9981,8.0093,7.9925,8.0093,47600.0
2005-03-07 14:50:00,14.29,14.31,14.27,14.29,31600.0,8.0037,8.0149,7.9925,8.0037,31600.0
2005-03-07 15:00:00,14.29,14.29,14.26,14.28,72400.0,8.0037,8.0037,7.9869,7.9981,72400.0
2005-03-07 15:10:00,14.28,14.28,14.24,14.24,54000.0,7.9981,7.9981,7.9757,7.9757,54000.0
2005-03-07 15:20:00,14.24,14.26,14.23,14.24,250800.0,7.9757,7.9869,7.9701,7.9757,250800.0
2005-03-07 15:30:00,14.24,14.24,14.18,14.21,117200.0,7.9757,7.9757,7.9421,7.9589,117200.0
2005-03-07 15:40:00,14.21,14.22,14.18,14.2,83200.0,7.9589,7.9645,7.9421,7.9533,83200.0
2005-03-07 15:50:00,14.2,14.25,14.18,14.25,232600.0,7.9533,7.9813,7.9421,7.9813,232600.0
2005-03-08 09:30:00,14.26,14.38,14.22,14.34,333600.0,7.9869,8.0541,7.9645,8.0317,333600.0
2005-03-08 09:40:00,14.34,14.35,14.22,14.23,201600.0,8.0317,8.0373,7.9645,7.9701,201600.0
2005-03-08 09:50:00,14.23,14.24,14.1,14.12,455800.0,7.9701,7.9757,7.8973,7.9085,455800.0
2005-03-08 10:00:00,14.11,14.12,14.05,14.05,231600.0,7.9029,7.9085,7.8693,7.8693,231600.0
2005-03-08 10:10:00,14.06,14.12,14.06,14.09,72400.0,7.8749,7.9085,7.8749,7.8917,72400.0
2005-03-08 10:20:00,14.09,14.12,13.99,14.04,149000.0,7.8917,7.9085,7.8357,7.8637,149000.0
2005-03-08 10:30:00,14.04,14.1,13.97,13.99,137800.0,7.8637,7.8973,7.8245,7.8357,137800.0
2005-03-08 10:40:00,13.99,14.02,13.97,14.02,159200.0,7.8357,7.8525,7.8245,7.8525,159200.0
2005-03-08 10:50:00,14.02,14.06,13.97,14.01,194200.0,7.8525,7.8749,7.8245,7.8469,194200.0
2005-03-08 11:00:00,14.02,14.02,13.86,13.88,391200.0,7.8525,7.8525,7.7629,7.7741,391200.0
2005-03-08 11:10:00,13.88,13.99,13.88,13.95,177600.0,7.7741,7.8357,7.7741,7.8133,177600.0
2005-03-08 11:20:00,13.95,13.95,13.89,13.93,112600.0,7.8133,7.8133,7.7797,7.8021,112600.0
2005-03-08 11:30:00,13.92,13.95,13.9,13.95,60800.0,7.7965,7.8133,7.7853,7.8133,60800.0
2005-03-08 11:40:00,13.95,13.98,13.93,13.98,82800.0,7.8133,7.8301,7.8021,7.8301,82800.0
2005-03-08 11:50:00,13.97,14.01,13.97,13.98,51000.0,7.8245,7.8469,7.8245,7.8301,51000.0
2005-03-08 12:00:00,13.98,14.02,13.96,14.02,66600.0,7.8301,7.8525,7.8189,7.8525,66600.0
2005-03-08 12:10:00,14.02,14.02,13.99,14.0,27800.0,7.8525,7.8525,7.8357,7.8413,27800.0
2005-03-08 12:20:00,14.01,14.04,14.01,14.04,16600.0,7.8469,7.8637,7.8469,7.8637,16600.0
2005-03-08 12:30:00,14.04,14.06,13.99,14.06,53600.0,7.8637,7.8749,7.8357,7.8749,53600.0
2005-03-08 12:40:00,14.06,14.06,14.0,14.0,29200.0,7.8749,7.8749,7.8413,7.8413,29200.0
2005-03-08 12:50:00,14.0,14.05,14.0,14.02,20000.0,7.8413,7.8693,7.8413,7.8525,20000.0
2005-03-08 13:00:00,14.04,14.06,14.02,14.05,52200.0,7.8637,7.8749,7.8525,7.8693,52200.0
2005-03-08 13:10:00,14.04,14.05,14.04,14.05,15600.0,7.8637,7.8693,7.8637,7.8693,15600.0
2005-03-08 13:20:00,14.05,14.05,14.02,14.04,41600.0,7.8693,7.8693,7.8525,7.8637,41600.0
2005-03-08 13:30:00,14.04,14.04,14.01,14.03,24600.0,7.8637,7.8637,7.8469,7.8581,24600.0
2005-03-08 13:40:00,14.03,14.05,13.97,13.98,96000.0,7.8581,7.8693,7.8245,7.8301,96000.0
2005-03-08 13:50:00,13.98,14.0,13.98,13.99,83600.0,7.8301,7.8413,7.8301,7.8357,83600.0
2005-03-08 14:00:00,13.99,14.01,13.97,14.01,97000.0,7.8357,7.8469,7.8245,7.8469,97000.0
2005-03-08 14:10:00,14.01,14.02,13.96,13.98,150400.0,7.8469,7.8525,7.8189,7.8301,150400.0
2005-03-08 14:20:00,13.97,14.03,13.97,14.01,149000.0,7.8245,7.8581,7.8245,7.8469,149000.0
2005-03-08 14:30:00,14.0,14.0,13.96,14.0,33200.0,7.8413,7.8413,7.8189,7.8413,33200.0
2005-03-08 14:40:00,14.0,14.02,13.96,14.0,126600.0,7.8413,7.8525,7.8189,7.8413,126600.0
2005-03-08 14:50:00,14.0,14.01,13.96,13.99,64400.0,7.8413,7.8469,7.8189,7.8357,64400.0
2005-03-08 15:00:00,13.97,14.01,13.97,13.97,85400.0,7.8245,7.8469,7.8245,7.8245,85400.0
2005-03-08 15:10:00,13.97,13.99,13.95,13.96,99000.0,7.8245,7.8357,7.8133,7.8189,99000.0
2005-03-08 15:20:00,13.96,13.97,13.96,13.97,41600.0,7.8189,7.8245,7.8189,7.8245,41600.0
2005-03-08 15:30:00,13.97,13.97,13.88,13.88,150800.0,7.8245,7.8245,7.7741,7.7741,150800.0
2005-03-08 15:40:00,13.88,13.95,13.88,13.94,107600.0,7.7741,7.8133,7.7741,7.8077,107600.0
2005-03-08 15:50:00,13.94,13.95,13.89,13.89,293800.0,7.8077,7.8133,7.7797,7.7797,293800.0
2005-03-09 09:30:00,13.93,14.1,13.86,14.09,320200.0,7.8021,7.8973,7.7629,7.8917,320200.0
2005-03-09 09:40:00,14.1,14.12,13.97,14.01,177800.0,7.8973,7.9085,7.8245,7.8469,177800.0
2005-03-09 09:50:00,14.01,14.04,13.98,14.0,141800.0,7.8469,7.8637,7.8301,7.8413,141800.0
2005-03-09 10:00:00,14.0,14.03,13.97,14.0,218000.0,7.8413,7.8581,7.8245,7.8413,218000.0
2005-03-09 10:10:00,14.0,14.05,13.99,14.04,139600.0,7.8413,7.8693,7.8357,7.8637,139600.0
2005-03-09 10:20:00,14.04,14.04,13.99,14.01,148600.0,7.8637,7.8637,7.8357,7.8469,148600.0
2005-03-09 10:30:00,14.0,14.06,13.99,14.03,123200.0,7.8413,7.8749,7.8357,7.8581,123200.0
2005-03-09 10:40:00,14.03,14.03,14.01,14.02,343800.0,7.8581,7.8581,7.8469,7.8525,343800.0
2005-03-09 10:50:00,14.02,14.06,14.01,14.03,176600.0,7.8525,7.8749,7.8469,7.8581,176600.0
2005-03-09 11:00:00,14.03,14.06,14.02,14.03,97000.0,7.8581,7.8749,7.8525,7.8581,97000.0
2005-03-09 11:10:00,14.04,14.04,14.02,14.03,44200.0,7.8637,7.8637,7.8525,7.8581,44200.0
2005-03-09 11:20:00,14.04,14.06,14.03,14.03,92600.0,7.8637,7.8749,7.8581,7.8581,92600.0
2005-03-09 11:30:00,14.04,14.05,14.02,14.04,110400.0,7.8637,7.8693,7.8525,7.8637,110400.0
2005-03-09 11:40:00,14.04,14.04,14.02,14.03,148400.0,7.8637,7.8637,7.8525,7.8581,148400.0
2005-03-09 11:50:00,14.03,14.04,14.0,14.0,197200.0,7.8581,7.8637,7.8413,7.8413,197200.0
2005-03-09 12:00:00,14.01,14.01,13.99,14.01,108000.0,7.8469,7.8469,7.8357,7.8469,108000.0
2005-03-09 12:10:00,14.01,14.02,13.99,14.02,117200.0,7.8469,7.8525,7.8357,7.8525,117200.0
2005-03-09 12:20:00,14.03,14.03,13.97,13.99,37400.0,7.8581,7.8581,7.8245,7.8357,37400.0
2005-03-09 12:30:00,13.99,14.01,13.98,14.0,36400.0,7.8357,7.8469,7.8301,7.8413,36400.0
2005-03-09 12:40:00,14.01,14.01,13.98,13.99,49200.0,7.8469,7.8469,7.8301,7.8357,49200.0
2005-03-09 12:50:00,13.99,14.0,13.92,13.93,277400.0,7.8357,7.8413,7.7965,7.8021,277400.0
2005-03-09 13:00:00,13.93,13.96,13.92,13.93,124000.0,7.8021,7.8189,7.7965,7.8021,124000.0
2005-03-09 13:10:00,13.93,13.93,13.87,13.88,113600.0,7.8021,7.8021,7.7685,7.7741,113600.0
2005-03-09 13:20:00,13.89,13.91,13.88,13.9,67600.0,7.7797,7.7909,7.7741,7.7853,67600.0
2005-03-09 13:30:00,13.91,13.95,13.9,13.94,78400.0,7.7909,7.8133,7.7853,7.8077,78400.0
2005-03-09 13:40:00,13.94,13.94,13.92,13.93,50000.0,7.8077,7.8077,7.7965,7.8021,50000.0
2005-03-09 13:50:00,13.93,13.99,13.9,13.95,305800.0,7.8021,7.8357,7.7853,7.8133,305800.0
2005-03-09 14:00:00,13.96,14.0,13.96,13.97,141000.0,7.8189,7.8413,7.8189,7.8245,141000.0
2005-03-09 14:10:00,13.98,13.98,13.95,13.96,24200.0,7.8301,7.8301,7.8133,7.8189,24200.0
2005-03-09 14:20:00,13.97,13.97,13.88,13.92,67200.0,7.8245,7.8245,7.7741,7.7965,67200.0
2005-03-09 14:30:00,13.92,13.95,13.89,13.9,72000.0,7.7965,7.8133,7.7797,7.7853,72000.0
2005-03-09 14:40:00,13.9,13.97,13.9,13.94,47600.0,7.7853,7.8245,7.7853,7.8077,47600.0
2005-03-09 14:50:00,13.94,13.94,13.91,13.92,35800.0,7.8077,7.8077,7.7909,7.7965,35800.0
2005-03-09 15:00:00,13.92,13.92,13.88,13.88,101800.0,7.7965,7.7965,7.7741,7.7741,101800.0
2005-03-09 15:10:00,13.88,13.9,13.81,13.82,127600.0,7.7741,7.7853,7.7349,7.7405,127600.0
2005-03-09 15:20:00,13.82,13.83,13.81,13.83,121400.0,7.7405,7.7461,7.7349,7.7461,121400.0
2005-03-09 15:30:00,13.83,13.84,13.79,13.79,172600.0,7.7461,7.7517,7.7237,7.7237,172600.0
2005-03-09 15:40:00,13.79,13.79,13.67,13.68,288800.0,7.7237,7.7237,7.6565,7.6621,288800.0
2005-03-09 15:50:00,13.68,13.76,13.67,13.72,282400.0,7.6621,7.7069,7.6565,7.6845,282400.0
2005-03-10 09:30:00,13.68,13.84,13.68,13.74,71200.0,7.6621,7.7517,7.6621,7.6957,71200.0
2005-03-10 09:40:00,13.74,13.74,13.64,13.69,95000.0,7.6957,7.6957,7.6396,7.6677,95000.0
2005-03-10 09:50:00,13.69,13.78,13.65,13.76,72000.0,7.6677,7.7181,7.6452,7.7069,72000.0
2005-03-10 10:00:00,13.76,13.76,13.72,13.74,30000.0,7.7069,7.7069,7.6845,7.6957,30000.0
2005-03-10 10:10:00,13.73,13.73,13.64,13.67,76400.0,7.6901,7.6901,7.6396,7.6565,76400.0
2005-03-10 10:20:00,13.66,13.67,13.61,13.62,68400.0,7.6509,7.6565,7.6228,7.6284,68400.0
2005-03-10 10:30:00,13.62,13.64,13.6,13.61,87200.0,7.6284,7.6396,7.6172,7.6228,87200.0
2005-03-10 10:40:00,13.61,13.65,13.61,13.61,54000.0,7.6228,7.6452,7.6228,7.6228,54000.0
2005-03-10 10:50:00,13.61,13.62,13.52,13.52,97600.0,7.6228,7.6284,7.5724,7.5724,97600.0
2005-03-10 11:00:00,13.53,13.59,13.44,13.45,229400.0,7.578,7.6116,7.5276,7.5332,229400.0
2005-03-10 11:10:00,13.46,13.47,13.43,13.47,152200.0,7.5388,7.5444,7.522,7.5444,152200.0
2005-03-10 11:20:00,13.47,13.47,13.44,13.47,103200.0,7.5444,7.5444,7.5276,7.5444,103200.0
2005-03-10 11:30:00,13.47,13.49,13.45,13.47,116400.0,7.5444,7.5556,7.5332,7.5444,116400.0
2005-03-10 11:40:00,13.47,13.49,13.45,13.49,84200.0,7.5444,7.5556,7.5332,7.5556,84200.0
2005-03-10 11:50:00,13.49,13.49,13.45,13.46,52200.0,7.5556,7.5556,7.5332,7.5388,52200.0
2005-03-10 12:00:00,13.46,13.47,13.45,13.45,55000.0,7.5388,7.5444,7.5332,7.5332,55000.0
2005-03-10 12:10:00,13.46,13.46,13.44,13.45,83600.0,7.5388,7.5388,7.5276,7.5332,83600.0
2005-03-10 12:20:00,13.45,13.46,13.43,13.46,78200.0,7.5332,7.5388,7.522,7.5388,78200.0
2005-03-10 12:30:00,13.45,13.53,13.43,13.52,246000.0,7.5332,7.578,7.522,7.5724,246000.0
2005-03-10 12:40:00,13.53,13.53,13.45,13.5,79400.0,7.578,7.578,7.5332,7.5612,79400.0
2005-03-10 12:50:00,13.49,13.59,13.49,13.59,78000.0,7.5556,7.6116,7.5556,7.6116,78000.0
2005-03-10 13:00:00,13.59,13.62,13.55,13.56,91800.0,7.6116,7.6284,7.5892,7.5948,91800.0
2005-03-10 13:10:00,13.55,13.56,13.52,13.53,29400.0,7.5892,7.5948,7.5724,7.578,29400.0
2005-03-10 13:20:00,13.54,13.57,13.52,13.54,44400.0,7.5836,7.6004,7.5724,7.5836,44400.0
2005-03-10 13:30:00,13.53,13.59,13.52,13.58,73400.0,7.578,7.6116,7.5724,7.606,73400.0
2005-03-10 13:40:00,13.58,13.63,13.54,13.63,98400.0,7.606,7.634,7.5836,7.634,98400.0
2005-03-10 13:50:00,13.63,13.67,13.57,13.6,75600.0,7.634,7.6565,7.6004,7.6172,75600.0
2005-03-10 14:00:00,13.6,13.61,13.57,13.61,23200.0,7.6172,7.6228,7.6004,7.6228,23200.0
2005-03-10 14:10:00,13.61,13.65,13.6,13.63,28800.0,7.6228,7.6452,7.6172,7.634,28800.0
2005-03-10 14:20:00,13.64,13.67,13.63,13.65,78400.0,7.6396,7.6565,7.634,7.6452,78400.0
2005-03-10 14:30:00,13.65,13.68,13.64,13.68,26000.0,7.6452,7.6621,7.6396,7.6621,26000.0
2005-03-10 14:40:00,13.68,13.71,13.66,13.68,49800.0,7.6621,7.6789,7.6509,7.6621,49800.0
2005-03-10 14:50:00,13.69,13.7,13.68,13.69,28600.0,7.6677,7.6733,7.6621,7.6677,28600.0
2005-03-10 15:00:00,13.69,13.7,13.63,13.65,26000.0,7.6677,7.6733,7.634,7.6452,26000.0
2005-03-10 15:10:00,13.65,13.69,13.65,13.69,29400.0,7.6452,7.6677,7.6452,7.6677,29400.0
2005-03-10 15:20:00,13.69,13.74,13.65,13.74,35000.0,7.6677,7.6957,7.6452,7.6957,35000.0
2005-03-10 15:30:00,13.74,13.74,13.71,13.71,45600.0,7.6957,7.6957,7.6789,7.6789,45600.0
2005-03-10 15:40:00,13.72,13.73,13.7,13.72,47000.0,7.6845,7.6901,7.6733,7.6845,47000.0
2005-03-10 15:50:00,13.71,13.74,13.71,13.73,80400.0,7.6789,7.6957,7.6789,7.6901,80400.0
2005-03-11 09:30:00,13.74,13.8,13.59,13.62,80000.0,7.6957,7.7293,7.6116,7.6284,80000.0
2005-03-11 09:40:00,13.64,13.77,13.63,13.76,89800.0,7.6396,7.7125,7.634,7.7069,89800.0
2005-03-11 09:50:00,13.76,13.89,13.74,13.83,128400.0,7.7069,7.7797,7.6957,7.7461,128400.0
2005-03-11 10:00:00,13.82,13.83,13.73,13.73,89600.0,7.7405,7.7461,7.6901,7.6901,89600.0
2005-03-11 10:10:00,13.74,13.74,13.65,13.71,91400.0,7.6957,7.6957,7.6452,7.6789,91400.0
2005-03-11 10:20:00,13.69,13.74,13.68,13.7,37000.0,7.6677,7.6957,7.6621,7.6733,37000.0
2005-03-11 10:30:00,13.71,13.72,13.63,13.65,74200.0,7.6789,7.6845,7.634,7.6452,74200.0
2005-03-11 10:40:00,13.65,13.67,13.63,13.63,63000.0,7.6452,7.6565,7.634,7.634,63000.0
2005-03-11 10:50:00,13.63,13.65,13.58,13.6,150400.0,7.634,7.6452,7.606,7.6172,150400.0
2005-03-11 11:00:00,13.59,13.62,13.53,13.53,99400.0,7.6116,7.6284,7.578,7.578,99400.0
2005-03-11 11:10:00,13.54,13.55,13.51,13.54,82200.0,7.5836,7.5892,7.5668,7.5836,82200.0
2005-03-11 11:20:00,13.53,13.54,13.5,13.51,51600.0,7.578,7.5836,7.5612,7.5668,51600.0
2005-03-11 11:30:00,13.51,13.53,13.5,13.51,28800.0,7.5668,7.578,7.5612,7.5668,28800.0
2005-03-11 11:40:00,13.51,13.56,13.49,13.51,47000.0,7.5668,7.5948,7.5556,7.5668,47000.0
2005-03-11 11:50:00,13.51,13.53,13.49,13.51,57000.0,7.5668,7.578,7.5556,7.5668,57000.0
2005-03-11 12:00:00,13.52,13.54,13.51,13.52,51800.0,7.5724,7.5836,7.5668,7.5724,51800.0
2005-03-11 12:10:00,13.52,13.57,13.51,13.56,23200.0,7.5724,7.6004,7.5668,7.5948,23200.0
2005-03-11 12:20:00,13.56,13.61,13.56,13.6,51000.0,7.5948,7.6228,7.5948,7.6172,51000.0
2005-03-11 12:30:00,13.6,13.62,13.57,13.58,22800.0,7.6172,7.6284,7.6004,7.606,22800.0
2005-03-11 12:40:00,13.59,13.61,13.58,13.61,26400.0,7.6116,7.6228,7.606,7.6228,26400.0
2005-03-11 12:50:00,13.6,13.61,13.56,13.56,30200.0,7.6172,7.6228,7.5948,7.5948,30200.0
2005-03-11 13:00:00,13.58,13.61,13.56,13.58,30200.0,7.606,7.6228,7.5948,7.606,30200.0
2005-03-11 13:10:00,13.58,13.58,13.54,13.54,6400.0,7.606,7.606,7.5836,7.5836,6400.0
2005-03-11 13:20:00,13.55,13.56,13.52,13.54,21400.0,7.5892,7.5948,7.5724,7.5836,21400.0
2005-03-11 13:30:00,13.54,13.56,13.53,13.54,13800.0,7.5836,7.5948,7.578,7.5836,13800.0
2005-03-11 13:40:00,13.54,13.54,13.46,13.46,60000.0,7.5836,7.5836,7.5388,7.5388,60000.0
2005-03-11 13:50:00,13.46,13.48,13.43,13.44,31800.0,7.5388,7.55,7.522,7.5276,31800.0
2005-03-11 14:00:00,13.45,13.49,13.44,13.47,23600.0,7.5332,7.5556,7.5276,7.5444,23600.0
2005-03-11 14:10:00,13.47,13.53,13.47,13.52,45000.0,7.5444,7.578,7.5444,7.5724,45000.0
2005-03-11 14:20:00,13.52,13.54,13.49,13.54,53400.0,7.5724,7.5836,7.5556,7.5836,53400.0
2005-03-11 14:30:00,13.54,13.55,13.51,13.53,24400.0,7.5836,7.5892,7.5668,7.578,24400.0
2005-03-11 14:40:00,13.53,13.54,13.51,13.53,40800.0,7.578,7.5836,7.5668,7.578,40800.0
2005-03-11 14:50:00,13.52,13.56,13.47,13.49,55200.0,7.5724,7.5948,7.5444,7.5556,55200.0
2005-03-11 15:00:00,13.49,13.49,13.44,13.46,78000.0,7.5556,7.5556,7.5276,7.5388,78000.0
2005-03-11 15:10:00,13.47,13.47,13.43,13.45,73200.0,7.5444,7.5444,7.522,7.5332,73200.0
2005-03-11 15:20:00,13.45,13.49,13.44,13.48,215600.0,7.5332,7.5556,7.5276,7.55,215600.0
2005-03-11 15:30:00,13.48,13.51,13.46,13.5,110200.0,7.55,7.5668,7.5388,7.5612,110200.0
2005-03-11 15:40:00,13.5,13.6,13.48,13.54,397800.0,7.5612,7.6172,7.55,7.5836,397800.0
2005-03-11 15:50:00,13.53,13.63,13.53,13.56,416600.0,7.578,7.634,7.578,7.5948,416600.0
2005-03-14 09:30:00,13.5,13.66,13.47,13.65,143400.0,7.5612,7.6509,7.5444,7.6452,143400.0
2005-03-14 09:40:00,13.63,13.64,13.58,13.61,61600.0,7.634,7.6396,7.606,7.6228,61600.0
2005-03-14 09:50:00,13.6,13.68,13.6,13.65,99200.0,7.6172,7.6621,7.6172,7.6452,99200.0
2005-03-14 10:00:00,13.64,13.65,13.63,13.65,25600.0,7.6396,7.6452,7.634,7.6452,25600.0
2005-03-14 10:10:00,13.65,13.69,13.63,13.69,77800.0,7.6452,7.6677,7.634,7.6677,77800.0
2005-03-14 10:20:00,13.69,13.73,13.68,13.72,38200.0,7.6677,7.6901,7.6621,7.6845,38200.0
2005-03-14 10:30:00,13.71,13.78,13.71,13.77,65400.0,7.6789,7.7181,7.6789,7.7125,65400.0
2005-03-14 10:40:00,13.77,13.77,13.7,13.71,62000.0,7.7125,7.7125,7.6733,7.6789,62000.0
2005-03-14 10:50:00,13.71,13.72,13.68,13.72,25000.0,7.6789,7.6845,7.6621,7.6845,25000.0
2005-03-14 11:00:00,13.72,13.73,13.67,13.67,31000.0,7.6845,7.6901,7.6565,7.6565,31000.0
2005-03-14 11:10:00,13.67,13.68,13.65,13.68,27600.0,7.6565,7.6621,7.6452,7.6621,27600.0
2005-03-14 11:20:00,13.68,13.68,13.64,13.65,15000.0,7.6621,7.6621,7.6396,7.6452,15000.0
2005-03-14 11:30:00,13.65,13.65,13.62,13.62,24800.0,7.6452,7.6452,7.6284,7.6284,24800.0
2005-03-14 11:40:00,13.63,13.63,13.6,13.61,30800.0,7.634,7.634,7.6172,7.6228,30800.0
2005-03-14 11:50:00,13.62,13.64,13.61,13.62,18800.0,7.6284,7.6396,7.6228,7.6284,18800.0
2005-03-14 12:00:00,13.61,13.69,13.61,13.67,16200.0,7.6228,7.6677,7.6228,7.6565,16200.0
2005-03-14 12:10:00,13.67,13.68,13.66,13.68,6000.0,7.6565,7.6621,7.6509,7.6621,6000.0
2005-03-14 12:20:00,13.68,13.71,13.67,13.67,24600.0,7.6621,7.6789,7.6565,7.6565,24600.0
2005-03-14 12:30:00,13.67,13.7,13.64,13.66,22400.0,7.6565,7.6733,7.6396,7.6509,22400.0
2005-03-14 12:40:00,13.68,13.72,13.67,13.68,17400.0,7.6621,7.6845,7.6565,7.6621,17400.0
2005-03-14 12:50:00,13.69,13.69,13.65,13.65,13400.0,7.6677,7.6677,7.6452,7.6452,13400.0
2005-03-14 13:00:00,13.65,13.67,13.64,13.64,18000.0,7.6452,7.6565,7.6396,7.6396,18000.0
2005-03-14 13:10:00,13.64,13.67,13.63,13.65,37400.0,7.6396,7.6565,7.634,7.6452,37400.0
2005-03-14 13:20:00,13.65,13.65,13.63,13.65,32400.0,7.6452,7.6452,7.634,7.6452,32400.0
2005-03-14 13:30:00,13.65,13.68,13.63,13.68,58400.0,7.6452,7.6621,7.634,7.6621,58400.0
2005-03-14 13:40:00,13.69,13.71,13.68,13.68,19800.0,7.6677,7.6789,7.6621,7.6621,19800.0
2005-03-14 13:50:00,13.68,13.69,13.65,13.65,20600.0,7.6621,7.6677,7.6452,7.6452,20600.0
2005-03-14 14:00:00,13.66,13.67,13.65,13.67,12800.0,7.6509,7.6565,7.6452,7.6565,12800.0
2005-03-14 14:10:00,13.66,13.66,13.63,13.65,17000.0,7.6509,7.6509,7.634,7.6452,17000.0
2005-03-14 14:20:00,13.65,13.65,13.63,13.63,10600.0,7.6452,7.6452,7.634,7.634,10600.0
2005-03-14 14:30:00,13.63,13.65,13.63,13.63,9000.0,7.634,7.6452,7.634,7.634,9000.0
2005-03-14 14:40:00,13.63,13.65,13.61,13.61,21000.0,7.634,7.6452,7.6228,7.6228,21000.0
2005-03-14 14:50:00,13.61,13.63,13.6,13.62,17400.0,7.6228,7.634,7.6172,7.6284,17400.0
2005-03-14 15:00:00,13.61,13.63,13.61,13.61,20200.0,7.6228,7.634,7.6228,7.6228,20200.0
2005-03-14 15:10:00,13.61,13.63,13.61,13.62,26200.0,7.6228,7.634,7.6228,7.6284,26200.0
2005-03-14 15:20:00,13.62,13.62,13.6,13.62,89000.0,7.6284,7.6284,7.6172,7.6284,89000.0
2005-03-14 15:30:00,13.61,13.63,13.61,13.62,96000.0,7.6228,7.634,7.6228,7.6284,96000.0
2005-03-14 15:40:00,13.63,13.63,13.6,13.61,53800.0,7.634,7.634,7.6172,7.6228,53800.0
2005-03-14 15:50:00,13.62,13.65,13.61,13.64,115000.0,7.6284,7.6452,7.6228,7.6396,115000.0
2005-03-15 09:30:00,13.68,13.72,13.52,13.53,109000.0,7.6621,7.6845,7.5724,7.578,109000.0
2005-03-15 09:40:00,13.53,13.59,13.51,13.53,60400.0,7.578,7.6116,7.5668,7.578,60400.0
2005-03-15 09:50:00,13.53,13.56,13.51,13.54,24800.0,7.578,7.5948,7.5668,7.5836,24800.0
2005-03-15 10:00:00,13.52,13.53,13.44,13.45,46200.0,7.5724,7.578,7.5276,7.5332,46200.0
2005-03-15 10:10:00,13.44,13.45,13.38,13.42,85800.0,7.5276,7.5332,7.494,7.5164,85800.0
2005-03-15 10:20:00,13.42,13.42,13.38,13.39,39200.0,7.5164,7.5164,7.494,7.4996,39200.0
2005-03-15 10:30:00,13.39,13.41,13.38,13.38,30400.0,7.4996,7.5108,7.494,7.494,30400.0
2005-03-15 10:40:00,13.38,13.42,13.38,13.38,39200.0,7.494,7.5164,7.494,7.494,39200.0
2005-03-15 10:50:00,13.38,13.42,13.38,13.4,54800.0,7.494,7.5164,7.494,7.5052,54800.0
2005-03-15 11:00:00,13.4,13.4,13.38,13.4,40600.0,7.5052,7.5052,7.494,7.5052,40600.0
2005-03-15 11:10:00,13.4,13.43,13.4,13.4,10600.0,7.5052,7.522,7.5052,7.5052,10600.0
2005-03-15 11:20:00,13.41,13.42,13.4,13.4,10000.0,7.5108,7.5164,7.5052,7.5052,10000.0
2005-03-15 11:30:00,13.41,13.43,13.38,13.38,24400.0,7.5108,7.522,7.494,7.494,24400.0
2005-03-15 11:40:00,13.38,13.43,13.37,13.42,31400.0,7.494,7.522,7.4884,7.5164,31400.0
2005-03-15 11:50:00,13.4,13.44,13.38,13.38,29600.0,7.5052,7.5276,7.494,7.494,29600.0
2005-03-15 12:00:00,13.38,13.38,13.37,13.38,66600.0,7.494,7.494,7.4884,7.494,66600.0
2005-03-15 12:10:00,13.38,13.42,13.38,13.38,44600.0,7.494,7.5164,7.494,7.494,44600.0
2005-03-15 12:20:00,13.38,13.38,13.38,13.38,20800.0,7.494,7.494,7.494,7.494,20800.0
2005-03-15 12:30:00,13.38,13.4,13.38,13.4,34600.0,7.494,7.5052,7.494,7.5052,34600.0
2005-03-15 12:40:00,13.4,13.43,13.4,13.41,16600.0,7.5052,7.522,7.5052,7.5108,16600.0
2005-03-15 12:50:00,13.41,13.42,13.38,13.4,17600.0,7.5108,7.5164,7.494,7.5052,17600.0
2005-03-15 13:00:00,13.4,13.43,13.38,13.38,27000.0,7.5052,7.522,7.494,7.494,27000.0
2005-03-15 13:10:00,13.38,13.4,13.38,13.39,38800.0,7.494,7.5052,7.494,7.4996,38800.0
2005-03-15 13:20:00,13.39,13.4,13.38,13.4,59400.0,7.4996,7.5052,7.494,7.5052,59400.0
2005-03-15 13:30:00,13.39,13.39,13.37,13.38,23800.0,7.4996,7.4996,7.4884,7.494,23800.0
2005-03-15 13:40:00,13.38,13.38,13.37,13.38,53600.0,7.494,7.494,7.4884,7.494,53600.0
2005-03-15 13:50:00,13.38,13.38,13.38,13.38,32800.0,7.494,7.494,7.494,7.494,32800.0
2005-03-15 14:00:00,13.38,13.38,13.38,13.38,29800.0,7.494,7.494,7.494,7.494,29800.0
2005-03-15 14:10:00,13.38,13.38,13.37,13.38,34600.0,7.494,7.494,7.4884,7.494,34600.0
2005-03-15 14:20:00,13.38,13.4,13.37,13.4,60400.0,7.494,7.5052,7.4884,7.5052,60400.0
2005-03-15 14:30:00,13.4,13.42,13.38,13.38,33400.0,7.5052,7.5164,7.494,7.494,33400.0
2005-03-15 14:40:00,13.38,13.39,13.37,13.38,35200.0,7.494,7.4996,7.4884,7.494,35200.0
2005-03-15 14:50:00,13.38,13.39,13.37,13.38,41200.0,7.494,7.4996,7.4884,7.494,41200.0
2005-03-15 15:00:00,13.38,13.38,13.37,13.38,70200.0,7.494,7.494,7.4884,7.494,70200.0
2005-03-15 15:10:00,13.37,13.38,13.37,13.37,45600.0,7.4884,7.494,7.4884,7.4884,45600.0
2005-03-15 15:20:00,13.37,13.38,13.37,13.37,32400.0,7.4884,7.494,7.4884,7.4884,32400.0
2005-03-15 15:30:00,13.37,13.38,13.36,13.37,54800.0,7.4884,7.494,7.4828,7.4884,54800.0
2005-03-15 15:40:00,13.37,13.37,13.36,13.36,226600.0,7.4884,7.4884,7.4828,7.4828,226600.0
2005-03-15 15:50:00,13.36,13.36,13.31,13.31,291400.0,7.4828,7.4828,7.4548,7.4548,291400.0
2005-03-16 09:30:00,13.22,13.24,13.13,13.22,327600.0,7.4044,7.4156,7.354,7.4044,327600.0
2005-03-16 09:40:00,13.22,13.24,13.13,13.13,208600.0,7.4044,7.4156,7.354,7.354,208600.0
2005-03-16 09:50:00,13.13,13.13,13.1,13.1,171600.0,7.354,7.354,7.3372,7.3372,171600.0
2005-03-16 10:00:00,13.11,13.25,13.1,13.22,131400.0,7.3428,7.4212,7.3372,7.4044,131400.0
2005-03-16 10:10:00,13.22,13.28,13.17,13.21,282200.0,7.4044,7.438,7.3764,7.3988,282200.0
2005-03-16 10:20:00,13.21,13.21,13.13,13.15,114200.0,7.3988,7.3988,7.354,7.3652,114200.0
2005-03-16 10:30:00,13.16,13.18,13.08,13.12,153000.0,7.3708,7.382,7.326,7.3484,153000.0
2005-03-16 10:40:00,13.13,13.13,13.06,13.09,182000.0,7.354,7.354,7.3148,7.3316,182000.0
2005-03-16 10:50:00,13.1,13.13,13.09,13.1,79600.0,7.3372,7.354,7.3316,7.3372,79600.0
2005-03-16 11:00:00,13.1,13.1,13.04,13.04,145600.0,7.3372,7.3372,7.3036,7.3036,145600.0
2005-03-16 11:10:00,13.04,13.08,13.03,13.06,150200.0,7.3036,7.326,7.298,7.3148,150200.0
2005-03-16 11:20:00,13.04,13.06,13.02,13.05,66600.0,7.3036,7.3148,7.2924,7.3092,66600.0
2005-03-16 11:30:00,13.05,13.12,13.04,13.1,119000.0,7.3092,7.3484,7.3036,7.3372,119000.0
2005-03-16 11:40:00,13.1,13.13,13.04,13.04,130400.0,7.3372,7.354,7.3036,7.3036,130400.0
2005-03-16 11:50:00,13.04,13.08,13.04,13.06,21400.0,7.3036,7.326,7.3036,7.3148,21400.0
2005-03-16 12:00:00,13.06,13.13,13.06,13.13,59800.0,7.3148,7.354,7.3148,7.354,59800.0
2005-03-16 12:10:00,13.13,13.13,13.08,13.1,46400.0,7.354,7.354,7.326,7.3372,46400.0
2005-03-16 12:20:00,13.11,13.11,13.08,13.09,53000.0,7.3428,7.3428,7.326,7.3316,53000.0
2005-03-16 12:30:00,13.08,13.1,13.07,13.1,79600.0,7.326,7.3372,7.3204,7.3372,79600.0
2005-03-16 12:40:00,13.09,13.1,13.05,13.05,63200.0,7.3316,7.3372,7.3092,7.3092,63200.0
2005-03-16 12:50:00,13.07,13.08,13.06,13.07,26200.0,7.3204,7.326,7.3148,7.3204,26200.0
2005-03-16 13:00:00,13.08,13.09,13.06,13.09,26600.0,7.326,7.3316,7.3148,7.3316,26600.0
2005-03-16 13:10:00,13.08,13.08,13.06,13.06,21000.0,7.326,7.326,7.3148,7.3148,21000.0
2005-03-16 13:20:00,13.06,13.1,13.06,13.09,18200.0,7.3148,7.3372,7.3148,7.3316,18200.0
2005-03-16 13:30:00,13.08,13.09,13.06,13.09,108600.0,7.326,7.3316,7.3148,7.3316,108600.0
2005-03-16 13:40:00,13.08,13.1,13.08,13.1,24800.0,7.326,7.3372,7.326,7.3372,24800.0
2005-03-16 13:50:00,13.1,13.1,13.06,13.06,100400.0,7.3372,7.3372,7.3148,7.3148,100400.0
2005-03-16 14:00:00,13.06,13.07,13.05,13.07,112400.0,7.3148,7.3204,7.3092,7.3204,112400.0
2005-03-16 14:10:00,13.06,13.07,13.05,13.07,66000.0,7.3148,7.3204,7.3092,7.3204,66000.0
2005-03-16 14:20:00,13.07,13.08,13.06,13.06,36800.0,7.3204,7.326,7.3148,7.3148,36800.0
2005-03-16 14:30:00,13.06,13.08,13.06,13.06,68200.0,7.3148,7.326,7.3148,7.3148,68200.0
2005-03-16 14:40:00,13.06,13.07,13.05,13.05,77800.0,7.3148,7.3204,7.3092,7.3092,77800.0
2005-03-16 14:50:00,13.05,13.08,13.03,13.04,114600.0,7.3092,7.326,7.298,7.3036,114600.0
2005-03-16 15:00:00,13.05,13.09,13.04,13.09,38800.0,7.3092,7.3316,7.3036,7.3316,38800.0
2005-03-16 15:10:00,13.08,13.08,13.03,13.04,45200.0,7.326,7.326,7.298,7.3036,45200.0
2005-03-16 15:20:00,13.04,13.05,13.01,13.02,72200.0,7.3036,7.3092,7.2868,7.2924,72200.0
2005-03-16 15:30:00,13.01,13.02,13.0,13.0,122400.0,7.2868,7.2924,7.2812,7.2812,122400.0
2005-03-16 15:40:00,13.0,13.01,12.99,12.99,167600.0,7.2812,7.2868,7.2756,7.2756,167600.0
2005-03-16 15:50:00,12.99,13.01,12.98,13.01,270400.0,7.2756,7.2868,7.27,7.2868,270400.0
2005-03-17 09:30:00,12.97,13.09,12.97,12.99,167600.0,7.2644,7.3316,7.2644,7.2756,167600.0
2005-03-17 09:40:00,12.98,12.99,12.93,12.97,123000.0,7.27,7.2756,7.242,7.2644,123000.0
2005-03-17 09:50:00,12.97,13.02,12.93,12.94,108200.0,7.2644,7.2924,7.242,7.2476,108200.0
2005-03-17 10:00:00,12.95,13.05,12.92,13.01,158400.0,7.2532,7.3092,7.2364,7.2868,158400.0
2005-03-17 10:10:00,13.02,13.04,12.97,13.04,54200.0,7.2924,7.3036,7.2644,7.3036,54200.0
2005-03-17 10:20:00,13.05,13.06,13.01,13.04,46000.0,7.3092,7.3148,7.2868,7.3036,46000.0
2005-03-17 10:30:00,13.05,13.07,13.03,13.03,47000.0,7.3092,7.3204,7.298,7.298,47000.0
2005-03-17 10:40:00,13.04,13.04,12.99,13.03,51400.0,7.3036,7.3036,7.2756,7.298,51400.0
2005-03-17 10:50:00,13.02,13.06,12.99,13.06,64000.0,7.2924,7.3148,7.2756,7.3148,64000.0
2005-03-17 11:00:00,13.06,13.08,13.05,13.08,49000.0,7.3148,7.326,7.3092,7.326,49000.0
2005-03-17 11:10:00,13.07,13.08,13.04,13.04,36600.0,7.3204,7.326,7.3036,7.3036,36600.0
2005-03-17 11:20:00,13.04,13.06,13.01,13.01,25600.0,7.3036,7.3148,7.2868,7.2868,25600.0
2005-03-17 11:30:00,13.01,13.01,12.99,12.99,48000.0,7.2868,7.2868,7.2756,7.2756,48000.0
2005-03-17 11:40:00,12.99,13.0,12.99,12.99,17000.0,7.2756,7.2812,7.2756,7.2756,17000.0
2005-03-17 11:50:00,12.99,13.0,12.99,12.99,13400.0,7.2756,7.2812,7.2756,7.2756,13400.0
2005-03-17 12:00:00,12.99,13.01,12.96,12.96,45400.0,7.2756,7.2868,7.2588,7.2588,45400.0
2005-03-17 12:10:00,12.97,12.97,12.96,12.96,36400.0,7.2644,7.2644,7.2588,7.2588,36400.0
2005-03-17 12:20:00,12.96,13.0,12.96,12.99,11200.0,7.2588,7.2812,7.2588,7.2756,11200.0
2005-03-17 12:30:00,13.0,13.01,12.97,12.99,41000.0,7.2812,7.2868,7.2644,7.2756,41000.0
2005-03-17 12:40:00,12.99,13.0,12.95,12.96,52000.0,7.2756,7.2812,7.2532,7.2588,52000.0
2005-03-17 12:50:00,12.96,12.96,12.92,12.93,36000.0,7.2588,7.2588,7.2364,7.242,36000.0
2005-03-17 13:00:00,12.92,12.95,12.92,12.94,10800.0,7.2364,7.2532,7.2364,7.2476,10800.0
2005-03-17 13:10:00,12.94,12.95,12.92,12.92,43000.0,7.2476,7.2532,7.2364,7.2364,43000.0
2005-03-17 13:20:00,12.94,12.95,12.92,12.93,27200.0,7.2476,7.2532,7.2364,7.242,27200.0
2005-03-17 13:30:00,12.93,12.93,12.92,12.92,36400.0,7.242,7.242,7.2364,7.2364,36400.0
2005-03-17 13:40:00,12.92,12.93,12.92,12.92,46800.0,7.2364,7.242,7.2364,7.2364,46800.0
2005-03-17 13:50:00,12.93,12.93,12.88,12.88,98000.0,7.242,7.242,7.214,7.214,98000.0
2005-03-17 14:00:00,12.88,12.88,12.88,12.88,75200.0,7.214,7.214,7.214,7.214,75200.0
2005-03-17 14:10:00,12.88,12.94,12.87,12.93,161000.0,7.214,7.2476,7.2084,7.242,161000.0
2005-03-17 14:20:00,12.93,12.99,12.93,12.99,88400.0,7.242,7.2756,7.242,7.2756,88400.0
2005-03-17 14:30:00,12.99,12.99,12.96,12.97,64200.0,7.2756,7.2756,7.2588,7.2644,64200.0
2005-03-17 14:40:00,12.97,13.02,12.97,13.01,34200.0,7.2644,7.2924,7.2644,7.2868,34200.0
2005-03-17 14:50:00,13.01,13.02,12.99,13.02,31000.0,7.2868,7.2924,7.2756,7.2924,31000.0
2005-03-17 15:00:00,13.01,13.03,12.99,13.02,52000.0,7.2868,7.298,7.2756,7.2924,52000.0
2005-03-17 15:10:00,13.02,13.02,12.95,12.95,101000.0,7.2924,7.2924,7.2532,7.2532,101000.0
2005-03-17 15:20:00,12.96,12.97,12.95,12.97,73400.0,7.2588,7.2644,7.2532,7.2644,73400.0
2005-03-17 15:30:00,12.97,12.98,12.95,12.97,98000.0,7.2644,7.27,7.2532,7.2644,98000.0
2005-03-17 15:40:00,12.97,12.97,12.93,12.94,113400.0,7.2644,7.2644,7.242,7.2476,113400.0
2005-03-17 15:50:00,12.94,12.94,12.85,12.87,313000.0,7.2476,7.2476,7.1972,7.2084,313000.0
2005-03-18 09:30:00,12.96,12.99,12.9,12.99,550800.0,7.2588,7.2756,7.2252,7.2756,550800.0
2005-03-18 09:40:00,12.99,13.08,12.97,12.99,224600.0,7.2756,7.326,7.2644,7.2756,224600.0
2005-03-18 09:50:00,12.99,13.03,12.96,13.03,199800.0,7.2756,7.298,7.2588,7.298,199800.0
2005-03-18 10:00:00,13.02,13.06,12.99,13.04,218200.0,7.2924,7.3148,7.2756,7.3036,218200.0
2005-03-18 10:10:00,13.05,13.08,13.02,13.03,88000.0,7.3092,7.326,7.2924,7.298,88000.0
2005-03-18 10:20:00,13.03,13.06,13.0,13.01,76400.0,7.298,7.3148,7.2812,7.2868,76400.0
2005-03-18 10:30:00,13.01,13.01,12.95,12.96,60000.0,7.2868,7.2868,7.2532,7.2588,60000.0
2005-03-18 10:40:00,12.96,12.97,12.92,12.92,92200.0,7.2588,7.2644,7.2364,7.2364,92200.0
2005-03-18 10:50:00,12.92,12.94,12.9,12.9,67000.0,7.2364,7.2476,7.2252,7.2252,67000.0
2005-03-18 11:00:00,12.9,12.94,12.9,12.92,39800.0,7.2252,7.2476,7.2252,7.2364,39800.0
2005-03-18 11:10:00,12.92,12.92,12.88,12.9,65600.0,7.2364,7.2364,7.214,7.2252,65600.0
2005-03-18 11:20:00,12.9,12.93,12.9,12.91,25800.0,7.2252,7.242,7.2252,7.2308,25800.0
2005-03-18 11:30:00,12.91,12.91,12.88,12.89,31600.0,7.2308,7.2308,7.214,7.2196,31600.0
2005-03-18 11:40:00,12.89,12.89,12.88,12.89,46200.0,7.2196,7.2196,7.214,7.2196,46200.0
2005-03-18 11:50:00,12.89,12.9,12.88,12.9,24200.0,7.2196,7.2252,7.214,7.2252,24200.0
2005-03-18 12:00:00,12.91,12.92,12.9,12.92,55200.0,7.2308,7.2364,7.2252,7.2364,55200.0
2005-03-18 12:10:00,12.92,12.95,12.92,12.94,34200.0,7.2364,7.2532,7.2364,7.2476,34200.0
2005-03-18 12:20:00,12.93,12.95,12.93,12.95,22200.0,7.242,7.2532,7.242,7.2532,22200.0
2005-03-18 12:30:00,12.94,12.95,12.94,12.94,13800.0,7.2476,7.2532,7.2476,7.2476,13800.0
2005-03-18 12:40:00,12.94,12.95,12.92,12.93,46800.0,7.2476,7.2532,7.2364,7.242,46800.0
2005-03-18 12:50:00,12.93,12.93,12.92,12.93,60800.0,7.242,7.242,7.2364,7.242,60800.0
2005-03-18 13:00:00,12.93,12.93,12.9,12.9,33000.0,7.242,7.242,7.2252,7.2252,33000.0
2005-03-18 13:10:00,12.9,12.91,12.9,12.91,34800.0,7.2252,7.2308,7.2252,7.2308,34800.0
2005-03-18 13:20:00,12.91,12.91,12.9,12.9,12800.0,7.2308,7.2308,7.2252,7.2252,12800.0
2005-03-18 13:30:00,12.9,12.91,12.9,12.91,36800.0,7.2252,7.2308,7.2252,7.2308,36800.0
2005-03-18 13:40:00,12.91,12.91,12.87,12.89,88600.0,7.2308,7.2308,7.2084,7.2196,88600.0
2005-03-18 13:50:00,12.9,12.9,12.88,12.9,38000.0,7.2252,7.2252,7.214,7.2252,38000.0
2005-03-18 14:00:00,12.9,12.9,12.88,12.88,40800.0,7.2252,7.2252,7.214,7.214,40800.0
2005-03-18 14:10:00,12.88,12.89,12.85,12.87,56800.0,7.214,7.2196,7.1972,7.2084,56800.0
2005-03-18 14:20:00,12.87,12.9,12.87,12.88,60400.0,7.2084,7.2252,7.2084,7.214,60400.0
2005-03-18 14:30:00,12.88,12.94,12.88,12.9,83600.0,7.214,7.2476,7.214,7.2252,83600.0
2005-03-18 14:40:00,12.9,12.93,12.9,12.91,56600.0,7.2252,7.242,7.2252,7.2308,56600.0
2005-03-18 14:50:00,12.91,12.95,12.9,12.92,118800.0,7.2308,7.2532,7.2252,7.2364,118800.0
2005-03-18 15:00:00,12.93,12.94,12.91,12.94,77600.0,7.242,7.2476,7.2308,7.2476,77600.0
2005-03-18 15:10:00,12.94,12.97,12.94,12.97,94800.0,7.2476,7.2644,7.2476,7.2644,94800.0
2005-03-18 15:20:00,12.97,12.97,12.94,12.96,227400.0,7.2644,7.2644,7.2476,7.2588,227400.0
2005-03-18 15:30:00,12.96,12.97,12.95,12.97,56600.0,7.2588,7.2644,7.2532,7.2644,56600.0
2005-03-18 15:40:00,12.97,13.0,12.95,12.96,120800.0,7.2644,7.2812,7.2532,7.2588,120800.0
2005-03-18 15:50:00,12.95,12.98,12.88,12.91,502600.0,7.2532,7.27,7.214,7.2308,502600.0
2005-03-21 09:30:00,12.97,13.01,12.88,13.01,128400.0,7.2644,7.2868,7.214,7.2868,128400.0
2005-03-21 09:40:00,13.01,13.02,12.92,12.92,43800.0,7.2868,7.2924,7.2364,7.2364,43800.0
2005-03-21 09:50:00,12.92,12.94,12.9,12.92,20800.0,7.2364,7.2476,7.2252,7.2364,20800.0
2005-03-21 10:00:00,12.9,12.92,12.81,12.81,87200.0,7.2252,7.2364,7.1748,7.1748,87200.0
2005-03-21 10:10:00,12.81,12.83,12.8,12.81,28200.0,7.1748,7.186,7.1692,7.1748,28200.0
2005-03-21 10:20:00,12.8,12.81,12.75,12.75,52800.0,7.1692,7.1748,7.1412,7.1412,52800.0
2005-03-21 10:30:00,12.76,12.82,12.73,12.81,160000.0,7.1468,7.1804,7.13,7.1748,160000.0
2005-03-21 10:40:00,12.81,12.82,12.77,12.81,52000.0,7.1748,7.1804,7.1524,7.1748,52000.0
2005-03-21 10:50:00,12.81,12.84,12.77,12.8,88400.0,7.1748,7.1916,7.1524,7.1692,88400.0
2005-03-21 11:00:00,12.81,12.81,12.72,12.72,56800.0,7.1748,7.1748,7.1244,7.1244,56800.0
2005-03-21 11:10:00,12.72,12.77,12.72,12.77,62800.0,7.1244,7.1524,7.1244,7.1524,62800.0
2005-03-21 11:20:00,12.77,12.79,12.74,12.78,55400.0,7.1524,7.1636,7.1356,7.158,55400.0
2005-03-21 11:30:00,12.78,12.82,12.78,12.8,39600.0,7.158,7.1804,7.158,7.1692,39600.0
2005-03-21 11:40:00,12.8,12.87,12.8,12.84,103000.0,7.1692,7.2084,7.1692,7.1916,103000.0
2005-03-21 11:50:00,12.84,12.84,12.8,12.83,21200.0,7.1916,7.1916,7.1692,7.186,21200.0
2005-03-21 12:00:00,12.83,12.92,12.83,12.92,71600.0,7.186,7.2364,7.186,7.2364,71600.0
2005-03-21 12:10:00,12.92,12.97,12.92,12.97,44800.0,7.2364,7.2644,7.2364,7.2644,44800.0
2005-03-21 12:20:00,12.97,12.99,12.97,12.97,23400.0,7.2644,7.2756,7.2644,7.2644,23400.0
2005-03-21 12:30:00,12.97,12.97,12.88,12.94,103800.0,7.2644,7.2644,7.214,7.2476,103800.0
2005-03-21 12:40:00,12.93,12.97,12.92,12.97,29600.0,7.242,7.2644,7.2364,7.2644,29600.0
2005-03-21 12:50:00,12.96,12.96,12.93,12.93,37400.0,7.2588,7.2588,7.242,7.242,37400.0
2005-03-21 13:00:00,12.93,12.93,12.9,12.92,54400.0,7.242,7.242,7.2252,7.2364,54400.0
2005-03-21 13:10:00,12.92,12.92,12.9,12.9,11000.0,7.2364,7.2364,7.2252,7.2252,11000.0
2005-03-21 13:20:00,12.9,12.91,12.87,12.88,29400.0,7.2252,7.2308,7.2084,7.214,29400.0
2005-03-21 13:30:00,12.87,12.91,12.87,12.9,52000.0,7.2084,7.2308,7.2084,7.2252,52000.0
2005-03-21 13:40:00,12.89,12.9,12.88,12.88,15600.0,7.2196,7.2252,7.214,7.214,15600.0
2005-03-21 13:50:00,12.88,12.89,12.84,12.84,56400.0,7.214,7.2196,7.1916,7.1916,56400.0
2005-03-21 14:00:00,12.85,12.86,12.83,12.83,29200.0,7.1972,7.2028,7.186,7.186,29200.0
2005-03-21 14:10:00,12.83,12.87,12.81,12.86,88200.0,7.186,7.2084,7.1748,7.2028,88200.0
2005-03-21 14:20:00,12.85,12.85,12.81,12.81,23200.0,7.1972,7.1972,7.1748,7.1748,23200.0
2005-03-21 14:30:00,12.81,12.87,12.81,12.87,68600.0,7.1748,7.2084,7.1748,7.2084,68600.0
2005-03-21 14:40:00,12.86,12.88,12.83,12.83,44600.0,7.2028,7.214,7.186,7.186,44600.0
2005-03-21 14:50:00,12.83,12.84,12.82,12.84,29400.0,7.186,7.1916,7.1804,7.1916,29400.0
2005-03-21 15:00:00,12.84,12.85,12.83,12.85,55600.0,7.1916,7.1972,7.186,7.1972,55600.0
2005-03-21 15:10:00,12.85,12.86,12.83,12.84,22000.0,7.1972,7.2028,7.186,7.1916,22000.0
2005-03-21 15:20:00,12.84,12.87,12.82,12.85,72600.0,7.1916,7.2084,7.1804,7.1972,72600.0
2005-03-21 15:30:00,12.85,12.86,12.83,12.85,47600.0,7.1972,7.2028,7.186,7.1972,47600.0
2005-03-21 15:40:00,12.85,12.85,12.82,12.83,53400.0,7.1972,7.1972,7.1804,7.186,53400.0
2005-03-21 15:50:00,12.83,12.85,12.81,12.81,172200.0,7.186,7.1972,7.1748,7.1748,172200.0
2005-03-22 09:30:00,12.85,12.99,12.85,12.94,266200.0,7.1972,7.2756,7.1972,7.2476,266200.0
2005-03-22 09:40:00,12.95,12.96,12.88,12.96,179000.0,7.2532,7.2588,7.214,7.2588,179000.0
2005-03-22 09:50:00,12.96,13.02,12.93,13.01,192400.0,7.2588,7.2924,7.242,7.2868,192400.0
2005-03-22 10:00:00,13.01,13.03,12.99,13.03,139400.0,7.2868,7.298,7.2756,7.298,139400.0
2005-03-22 10:10:00,13.02,13.03,12.89,12.89,89000.0,7.2924,7.298,7.2196,7.2196,89000.0
2005-03-22 10:20:00,12.89,12.96,12.87,12.93,177400.0,7.2196,7.2588,7.2084,7.242,177400.0
2005-03-22 10:30:00,12.94,12.97,12.91,12.94,113800.0,7.2476,7.2644,7.2308,7.2476,113800.0
2005-03-22 10:40:00,12.94,12.97,12.94,12.97,71000.0,7.2476,7.2644,7.2476,7.2644,71000.0
2005-03-22 10:50:00,12.96,12.98,12.95,12.98,103400.0,7.2588,7.27,7.2532,7.27,103400.0
2005-03-22 11:00:00,12.99,13.01,12.98,12.99,156400.0,7.2756,7.2868,7.27,7.2756,156400.0
2005-03-22 11:10:00,13.0,13.0,12.99,12.99,56400.0,7.2812,7.2812,7.2756,7.2756,56400.0
2005-03-22 11:20:00,12.99,12.99,12.97,12.97,182400.0,7.2756,7.2756,7.2644,7.2644,182400.0
2005-03-22 11:30:00,12.97,12.97,12.96,12.97,10800.0,7.2644,7.2644,7.2588,7.2644,10800.0
2005-03-22 11:40:00,12.96,13.0,12.95,12.96,30200.0,7.2588,7.2812,7.2532,7.2588,30200.0
2005-03-22 11:50:00,12.97,12.97,12.97,12.97,28200.0,7.2644,7.2644,7.2644,7.2644,28200.0
2005-03-22 12:00:00,12.98,12.99,12.97,12.97,32000.0,7.27,7.2756,7.2644,7.2644,32000.0
2005-03-22 12:10:00,12.97,12.99,12.97,12.97,37000.0,7.2644,7.2756,7.2644,7.2644,37000.0
2005-03-22 12:20:00,12.97,12.97,12.96,12.97,8800.0,7.2644,7.2644,7.2588,7.2644,8800.0
2005-03-22 12:30:00,12.96,12.96,12.95,12.95,27600.0,7.2588,7.2588,7.2532,7.2532,27600.0
2005-03-22 12:40:00,12.95,12.96,12.94,12.95,11600.0,7.2532,7.2588,7.2476,7.2532,11600.0
2005-03-22 12:50:00,12.94,12.95,12.93,12.93,30600.0,7.2476,7.2532,7.242,7.242,30600.0
2005-03-22 13:00:00,12.93,12.97,12.9,12.92,158800.0,7.242,7.2644,7.2252,7.2364,158800.0
2005-03-22 13:10:00,12.91,12.95,12.91,12.93,179600.0,7.2308,7.2532,7.2308,7.242,179600.0
2005-03-22 13:20:00,12.93,12.94,12.9,12.92,52200.0,7.242,7.2476,7.2252,7.2364,52200.0
2005-03-22 13:30:00,12.92,12.92,12.9,12.92,26800.0,7.2364,7.2364,7.2252,7.2364,26800.0
2005-03-22 13:40:00,12.91,12.92,12.9,12.92,46600.0,7.2308,7.2364,7.2252,7.2364,46600.0
2005-03-22 13:50:00,12.92,12.94,12.88,12.89,268000.0,7.2364,7.2476,7.214,7.2196,268000.0
2005-03-22 14:00:00,12.88,12.9,12.87,12.87,109200.0,7.214,7.2252,7.2084,7.2084,109200.0
2005-03-22 14:10:00,12.87,12.9,12.83,12.86,74800.0,7.2084,7.2252,7.186,7.2028,74800.0
2005-03-22 14:20:00,12.85,12.86,12.8,12.83,98200.0,7.1972,7.2028,7.1692,7.186,98200.0
2005-03-22 14:30:00,12.83,12.86,12.77,12.77,85000.0,7.186,7.2028,7.1524,7.1524,85000.0
2005-03-22 14:40:00,12.77,12.77,12.63,12.68,194200.0,7.1524,7.1524,7.074,7.102,194200.0
2005-03-22 14:50:00,12.68,12.72,12.67,12.67,201000.0,7.102,7.1244,7.0964,7.0964,201000.0
2005-03-22 15:00:00,12.67,12.71,12.65,12.67,86400.0,7.0964,7.1188,7.0852,7.0964,86400.0
2005-03-22 15:10:00,12.67,12.69,12.58,12.62,109200.0,7.0964,7.1076,7.046,7.0684,109200.0
2005-03-22 15:20:00,12.62,12.67,12.59,12.65,162400.0,7.0684,7.0964,7.0516,7.0852,162400.0
2005-03-22 15:30:00,12.65,12.65,12.61,12.62,391000.0,7.0852,7.0852,7.0628,7.0684,391000.0
2005-03-22 15:40:00,12.62,12.65,12.6,12.64,141600.0,7.0684,7.0852,7.0572,7.0796,141600.0
2005-03-22 15:50:00,12.65,12.69,12.64,12.69,311600.0,7.0852,7.1076,7.0796,7.1076,311600.0
2005-03-23 09:30:00,12.97,13.0,12.83,12.95,484800.0,7.2644,7.2812,7.186,7.2532,484800.0
2005-03-23 09:40:00,12.97,12.99,12.91,12.93,315400.0,7.2644,7.2756,7.2308,7.242,315400.0
2005-03-23 09:50:00,12.93,12.95,12.9,12.92,137600.0,7.242,7.2532,7.2252,7.2364,137600.0
2005-03-23 10:00:00,12.91,12.97,12.91,12.97,184400.0,7.2308,7.2644,7.2308,7.2644,184400.0
2005-03-23 10:10:00,12.97,13.02,12.92,12.98,207600.0,7.2644,7.2924,7.2364,7.27,207600.0
2005-03-23 10:20:00,12.97,12.98,12.88,12.97,129600.0,7.2644,7.27,7.214,7.2644,129600.0
2005-03-23 10:30:00,12.97,13.0,12.92,12.94,111400.0,7.2644,7.2812,7.2364,7.2476,111400.0
2005-03-23 10:40:00,12.94,12.94,12.89,12.9,96400.0,7.2476,7.2476,7.2196,7.2252,96400.0
2005-03-23 10:50:00,12.9,12.93,12.85,12.9,87000.0,7.2252,7.242,7.1972,7.2252,87000.0
2005-03-23 11:00:00,12.9,12.93,12.87,12.93,71800.0,7.2252,7.242,7.2084,7.242,71800.0
2005-03-23 11:10:00,12.93,12.93,12.87,12.9,59000.0,7.242,7.242,7.2084,7.2252,59000.0
2005-03-23 11:20:00,12.9,12.93,12.88,12.89,115800.0,7.2252,7.242,7.214,7.2196,115800.0
2005-03-23 11:30:00,12.89,12.93,12.88,12.92,60200.0,7.2196,7.242,7.214,7.2364,60200.0
2005-03-23 11:40:00,12.92,12.93,12.92,12.92,88800.0,7.2364,7.242,7.2364,7.2364,88800.0
2005-03-23 11:50:00,12.92,12.92,12.87,12.88,49000.0,7.2364,7.2364,7.2084,7.214,49000.0
2005-03-23 12:00:00,12.88,12.93,12.88,12.92,57600.0,7.214,7.242,7.214,7.2364,57600.0
2005-03-23 12:10:00,12.93,12.95,12.91,12.92,77200.0,7.242,7.2532,7.2308,7.2364,77200.0
2005-03-23 12:20:00,12.92,12.93,12.91,12.93,27000.0,7.2364,7.242,7.2308,7.242,27000.0
2005-03-23 12:30:00,12.93,12.93,12.92,12.92,28800.0,7.242,7.242,7.2364,7.2364,28800.0
2005-03-23 12:40:00,12.92,12.92,12.87,12.89,73200.0,7.2364,7.2364,7.2084,7.2196,73200.0
2005-03-23 12:50:00,12.9,12.91,12.88,12.9,51800.0,7.2252,7.2308,7.214,7.2252,51800.0
2005-03-23 13:00:00,12.9,12.9,12.85,12.86,52600.0,7.2252,7.2252,7.1972,7.2028,52600.0
2005-03-23 13:10:00,12.85,12.88,12.85,12.87,16200.0,7.1972,7.214,7.1972,7.2084,16200.0
2005-03-23 13:20:00,12.87,12.88,12.86,12.86,38400.0,7.2084,7.214,7.2028,7.2028,38400.0
2005-03-23 13:30:00,12.86,12.87,12.86,12.86,30000.0,7.2028,7.2084,7.2028,7.2028,30000.0
2005-03-23 13:40:00,12.86,12.91,12.85,12.88,125600.0,7.2028,7.2308,7.1972,7.214,125600.0
2005-03-23 13:50:00,12.88,12.89,12.86,12.87,30400.0,7.214,7.2196,7.2028,7.2084,30400.0
2005-03-23 14:00:00,12.87,12.9,12.87,12.88,55000.0,7.2084,7.2252,7.2084,7.214,55000.0
2005-03-23 14:10:00,12.88,12.89,12.87,12.87,39000.0,7.214,7.2196,7.2084,7.2084,39000.0
2005-03-23 14:20:00,12.87,12.87,12.85,12.85,40200.0,7.2084,7.2084,7.1972,7.1972,40200.0
2005-03-23 14:30:00,12.85,12.87,12.85,12.86,66600.0,7.1972,7.2084,7.1972,7.2028,66600.0
2005-03-23 14:40:00,12.86,12.87,12.84,12.85,30400.0,7.2028,7.2084,7.1916,7.1972,30400.0
2005-03-23 14:50:00,12.85,12.87,12.85,12.86,98200.0,7.1972,7.2084,7.1972,7.2028,98200.0
2005-03-23 15:00:00,12.86,12.86,12.81,12.82,79000.0,7.2028,7.2028,7.1748,7.1804,79000.0
2005-03-23 15:10:00,12.83,12.86,12.82,12.86,75000.0,7.186,7.2028,7.1804,7.2028,75000.0
2005-03-23 15:20:00,12.86,12.88,12.85,12.86,146000.0,7.2028,7.214,7.1972,7.2028,146000.0
2005-03-23 15:30:00,12.86,12.88,12.85,12.85,66800.0,7.2028,7.214,7.1972,7.1972,66800.0
2005-03-23 15:40:00,12.85,12.86,12.85,12.85,85400.0,7.1972,7.2028,7.1972,7.1972,85400.0
2005-03-23 15:50:00,12.85,12.85,12.76,12.76,275400.0,7.1972,7.1972,7.1468,7.1468,275400.0
2005-03-24 09:30:00,12.88,12.88,12.78,12.81,111000.0,7.214,7.214,7.158,7.1748,111000.0
2005-03-24 09:40:00,12.81,12.85,12.79,12.82,125000.0,7.1748,7.1972,7.1636,7.1804,125000.0
2005-03-24 09:50:00,12.83,12.88,12.82,12.88,89600.0,7.186,7.214,7.1804,7.214,89600.0
2005-03-24 10:00:00,12.88,12.9,12.86,12.86,187400.0,7.214,7.2252,7.2028,7.2028,187400.0
2005-03-24 10:10:00,12.86,12.9,12.85,12.89,64800.0,7.2028,7.2252,7.1972,7.2196,64800.0
2005-03-24 10:20:00,12.89,12.92,12.88,12.92,63800.0,7.2196,7.2364,7.214,7.2364,63800.0
2005-03-24 10:30:00,12.92,12.96,12.92,12.93,53200.0,7.2364,7.2588,7.2364,7.242,53200.0
2005-03-24 10:40:00,12.93,12.93,12.88,12.88,103800.0,7.242,7.242,7.214,7.214,103800.0
2005-03-24 10:50:00,12.88,12.9,12.87,12.88,58800.0,7.214,7.2252,7.2084,7.214,58800.0
2005-03-24 11:00:00,12.88,12.89,12.87,12.87,114400.0,7.214,7.2196,7.2084,7.2084,114400.0
2005-03-24 11:10:00,12.87,12.88,12.81,12.83,100600.0,7.2084,7.214,7.1748,7.186,100600.0
2005-03-24 11:20:00,12.84,12.89,12.84,12.89,89000.0,7.1916,7.2196,7.1916,7.2196,89000.0
2005-03-24 11:30:00,12.88,12.92,12.88,12.9,140200.0,7.214,7.2364,7.214,7.2252,140200.0
2005-03-24 11:40:00,12.9,12.93,12.88,12.89,76200.0,7.2252,7.242,7.214,7.2196,76200.0
2005-03-24 11:50:00,12.88,12.9,12.88,12.89,50400.0,7.214,7.2252,7.214,7.2196,50400.0
2005-03-24 12:00:00,12.9,12.9,12.88,12.9,51600.0,7.2252,7.2252,7.214,7.2252,51600.0
2005-03-24 12:10:00,12.9,12.91,12.88,12.88,48200.0,7.2252,7.2308,7.214,7.214,48200.0
2005-03-24 12:20:00,12.88,12.9,12.88,12.88,12200.0,7.214,7.2252,7.214,7.214,12200.0
2005-03-24 12:30:00,12.89,12.92,12.89,12.9,59600.0,7.2196,7.2364,7.2196,7.2252,59600.0
2005-03-24 12:40:00,12.91,12.93,12.88,12.91,121600.0,7.2308,7.242,7.214,7.2308,121600.0
2005-03-24 12:50:00,12.92,12.92,12.9,12.9,8000.0,7.2364,7.2364,7.2252,7.2252,8000.0
2005-03-24 13:00:00,12.9,12.92,12.9,12.9,11400.0,7.2252,7.2364,7.2252,7.2252,11400.0
2005-03-24 13:10:00,12.9,12.9,12.88,12.88,43400.0,7.2252,7.2252,7.214,7.214,43400.0
2005-03-24 13:20:00,12.88,12.88,12.85,12.85,49000.0,7.214,7.214,7.1972,7.1972,49000.0
2005-03-24 13:30:00,12.86,12.87,12.86,12.86,19200.0,7.2028,7.2084,7.2028,7.2028,19200.0
2005-03-24 13:40:00,12.86,12.87,12.85,12.86,36400.0,7.2028,7.2084,7.1972,7.2028,36400.0
2005-03-24 13:50:00,12.86,12.86,12.84,12.85,87200.0,7.2028,7.2028,7.1916,7.1972,87200.0
2005-03-24 14:00:00,12.85,12.85,12.84,12.85,10600.0,7.1972,7.1972,7.1916,7.1972,10600.0
2005-03-24 14:10:00,12.85,12.86,12.85,12.86,49000.0,7.1972,7.2028,7.1972,7.2028,49000.0
2005-03-24 14:20:00,12.86,12.88,12.86,12.87,104800.0,7.2028,7.214,7.2028,7.2084,104800.0
2005-03-24 14:30:00,12.87,12.87,12.86,12.87,44800.0,7.2084,7.2084,7.2028,7.2084,44800.0
2005-03-24 14:40:00,12.87,12.87,12.86,12.86,59200.0,7.2084,7.2084,7.2028,7.2028,59200.0
2005-03-24 14:50:00,12.86,12.86,12.85,12.86,41800.0,7.2028,7.2028,7.1972,7.2028,41800.0
2005-03-24 15:00:00,12.86,12.87,12.85,12.86,40000.0,7.2028,7.2084,7.1972,7.2028,40000.0
2005-03-24 15:10:00,12.85,12.86,12.84,12.84,44000.0,7.1972,7.2028,7.1916,7.1916,44000.0
2005-03-24 15:20:00,12.84,12.86,12.84,12.85,63600.0,7.1916,7.2028,7.1916,7.1972,63600.0
2005-03-24 15:30:00,12.85,12.86,12.83,12.84,76000.0,7.1972,7.2028,7.186,7.1916,76000.0
2005-03-24 15:40:00,12.83,12.84,12.83,12.83,86800.0,7.186,7.1916,7.186,7.186,86800.0
2005-03-24 15:50:00,12.83,12.84,12.76,12.77,251600.0,7.186,7.1916,7.1468,7.1524,251600.0
2005-03-28 09:30:00,12.79,12.93,12.79,12.92,120400.0,7.1636,7.242,7.1636,7.2364,120400.0
2005-03-28 09:40:00,12.91,12.94,12.85,12.9,145600.0,7.2308,7.2476,7.1972,7.2252,145600.0
2005-03-28 09:50:00,12.9,12.9,12.84,12.85,113400.0,7.2252,7.2252,7.1916,7.1972,113400.0
2005-03-28 10:00:00,12.85,12.85,12.76,12.76,231000.0,7.1972,7.1972,7.1468,7.1468,231000.0
2005-03-28 10:10:00,12.78,12.8,12.76,12.8,49600.0,7.158,7.1692,7.1468,7.1692,49600.0
2005-03-28 10:20:00,12.8,12.82,12.78,12.82,55800.0,7.1692,7.1804,7.158,7.1804,55800.0
2005-03-28 10:30:00,12.81,12.87,12.81,12.85,46600.0,7.1748,7.2084,7.1748,7.1972,46600.0
2005-03-28 10:40:00,12.85,12.88,12.83,12.88,45600.0,7.1972,7.214,7.186,7.214,45600.0
2005-03-28 10:50:00,12.88,12.88,12.84,12.84,55600.0,7.214,7.214,7.1916,7.1916,55600.0
2005-03-28 11:00:00,12.84,12.85,12.84,12.84,19800.0,7.1916,7.1972,7.1916,7.1916,19800.0
2005-03-28 11:10:00,12.84,12.85,12.82,12.84,34600.0,7.1916,7.1972,7.1804,7.1916,34600.0
2005-03-28 11:20:00,12.84,12.85,12.81,12.83,27800.0,7.1916,7.1972,7.1748,7.186,27800.0
2005-03-28 11:30:00,12.83,12.85,12.83,12.83,27800.0,7.186,7.1972,7.186,7.186,27800.0
2005-03-28 11:40:00,12.83,12.83,12.77,12.77,55800.0,7.186,7.186,7.1524,7.1524,55800.0
2005-03-28 11:50:00,12.77,12.78,12.76,12.76,45200.0,7.1524,7.158,7.1468,7.1468,45200.0
2005-03-28 12:00:00,12.76,12.79,12.76,12.79,162000.0,7.1468,7.1636,7.1468,7.1636,162000.0
2005-03-28 12:10:00,12.78,12.81,12.77,12.79,82000.0,7.158,7.1748,7.1524,7.1636,82000.0
2005-03-28 12:20:00,12.79,12.84,12.79,12.84,41200.0,7.1636,7.1916,7.1636,7.1916,41200.0
2005-03-28 12:30:00,12.84,12.85,12.83,12.83,7000.0,7.1916,7.1972,7.186,7.186,7000.0
2005-03-28 12:40:00,12.83,12.83,12.82,12.83,15600.0,7.186,7.186,7.1804,7.186,15600.0
2005-03-28 12:50:00,12.83,12.83,12.83,12.83,16200.0,7.186,7.186,7.186,7.186,16200.0
2005-03-28 13:00:00,12.83,12.85,12.82,12.83,51000.0,7.186,7.1972,7.1804,7.186,51000.0
2005-03-28 13:10:00,12.83,12.85,12.82,12.83,40000.0,7.186,7.1972,7.1804,7.186,40000.0
2005-03-28 13:20:00,12.83,12.83,12.83,12.83,7400.0,7.186,7.186,7.186,7.186,7400.0
2005-03-28 13:30:00,12.83,12.84,12.81,12.83,86200.0,7.186,7.1916,7.1748,7.186,86200.0
2005-03-28 13:40:00,12.83,12.85,12.83,12.84,24800.0,7.186,7.1972,7.186,7.1916,24800.0
2005-03-28 13:50:00,12.83,12.84,12.82,12.83,44800.0,7.186,7.1916,7.1804,7.186,44800.0
2005-03-28 14:00:00,12.82,12.83,12.81,12.81,48800.0,7.1804,7.186,7.1748,7.1748,48800.0
2005-03-28 14:10:00,12.81,12.83,12.81,12.81,30400.0,7.1748,7.186,7.1748,7.1748,30400.0
2005-03-28 14:20:00,12.81,12.83,12.77,12.83,103800.0,7.1748,7.186,7.1524,7.186,103800.0
2005-03-28 14:30:00,12.83,12.84,12.81,12.83,73400.0,7.186,7.1916,7.1748,7.186,73400.0
2005-03-28 14:40:00,12.83,12.88,12.81,12.86,38800.0,7.186,7.214,7.1748,7.2028,38800.0
2005-03-28 14:50:00,12.86,12.88,12.85,12.85,50600.0,7.2028,7.214,7.1972,7.1972,50600.0
2005-03-28 15:00:00,12.84,12.85,12.83,12.84,13800.0,7.1916,7.1972,7.186,7.1916,13800.0
2005-03-28 15:10:00,12.83,12.85,12.81,12.82,56000.0,7.186,7.1972,7.1748,7.1804,56000.0
2005-03-28 15:20:00,12.84,12.84,12.8,12.81,46000.0,7.1916,7.1916,7.1692,7.1748,46000.0
2005-03-28 15:30:00,12.8,12.81,12.79,12.79,92400.0,7.1692,7.1748,7.1636,7.1636,92400.0
2005-03-28 15:40:00,12.8,12.8,12.76,12.79,166000.0,7.1692,7.1692,7.1468,7.1636,166000.0
2005-03-28 15:50:00,12.79,12.8,12.76,12.78,183800.0,7.1636,7.1692,7.1468,7.158,183800.0
2005-03-29 09:30:00,12.75,12.81,12.75,12.8,89400.0,7.1412,7.1748,7.1412,7.1692,89400.0
2005-03-29 09:40:00,12.81,12.81,12.75,12.76,98800.0,7.1748,7.1748,7.1412,7.1468,98800.0
2005-03-29 09:50:00,12.75,12.76,12.67,12.71,203600.0,7.1412,7.1468,7.0964,7.1188,203600.0
2005-03-29 10:00:00,12.71,12.81,12.62,12.8,333200.0,7.1188,7.1748,7.0684,7.1692,333200.0
2005-03-29 10:10:00,12.8,12.89,12.76,12.88,223600.0,7.1692,7.2196,7.1468,7.214,223600.0
2005-03-29 10:20:00,12.88,13.02,12.84,12.98,204000.0,7.214,7.2924,7.1916,7.27,204000.0
2005-03-29 10:30:00,12.97,12.98,12.93,12.95,241400.0,7.2644,7.27,7.242,7.2532,241400.0
2005-03-29 10:40:00,12.96,13.03,12.96,13.03,218600.0,7.2588,7.298,7.2588,7.298,218600.0
2005-03-29 10:50:00,13.03,13.03,12.97,13.02,144400.0,7.298,7.298,7.2644,7.2924,144400.0
2005-03-29 11:00:00,13.02,13.02,12.97,12.97,58200.0,7.2924,7.2924,7.2644,7.2644,58200.0
2005-03-29 11:10:00,12.97,12.99,12.97,12.97,59800.0,7.2644,7.2756,7.2644,7.2644,59800.0
2005-03-29 11:20:00,12.97,13.01,12.97,12.99,58400.0,7.2644,7.2868,7.2644,7.2756,58400.0
2005-03-29 11:30:00,12.99,13.0,12.98,13.0,46200.0,7.2756,7.2812,7.27,7.2812,46200.0
2005-03-29 11:40:00,13.0,13.01,12.98,12.99,61800.0,7.2812,7.2868,7.27,7.2756,61800.0
2005-03-29 11:50:00,12.99,12.99,12.98,12.99,36200.0,7.2756,7.2756,7.27,7.2756,36200.0
2005-03-29 12:00:00,13.0,13.0,12.97,12.99,49400.0,7.2812,7.2812,7.2644,7.2756,49400.0
2005-03-29 12:10:00,12.99,12.99,12.94,12.96,54600.0,7.2756,7.2756,7.2476,7.2588,54600.0
2005-03-29 12:20:00,12.95,12.95,12.93,12.95,29000.0,7.2532,7.2532,7.242,7.2532,29000.0
2005-03-29 12:30:00,12.96,12.96,12.92,12.92,24000.0,7.2588,7.2588,7.2364,7.2364,24000.0
2005-03-29 12:40:00,12.92,12.97,12.92,12.96,27400.0,7.2364,7.2644,7.2364,7.2588,27400.0
2005-03-29 12:50:00,12.96,12.97,12.94,12.95,32200.0,7.2588,7.2644,7.2476,7.2532,32200.0
2005-03-29 13:00:00,12.95,12.95,12.91,12.91,59800.0,7.2532,7.2532,7.2308,7.2308,59800.0
2005-03-29 13:10:00,12.91,12.93,12.88,12.9,53200.0,7.2308,7.242,7.214,7.2252,53200.0
2005-03-29 13:20:00,12.9,12.93,12.89,12.9,95000.0,7.2252,7.242,7.2196,7.2252,95000.0
2005-03-29 13:30:00,12.9,12.96,12.9,12.95,85600.0,7.2252,7.2588,7.2252,7.2532,85600.0
2005-03-29 13:40:00,12.96,12.96,12.93,12.93,107000.0,7.2588,7.2588,7.242,7.242,107000.0
2005-03-29 13:50:00,12.92,12.94,12.92,12.92,143600.0,7.2364,7.2476,7.2364,7.2364,143600.0
2005-03-29 14:00:00,12.92,12.92,12.83,12.85,469400.0,7.2364,7.2364,7.186,7.1972,469400.0
2005-03-29 14:10:00,12.84,12.85,12.81,12.83,75400.0,7.1916,7.1972,7.1748,7.186,75400.0
2005-03-29 14:20:00,12.82,12.82,12.72,12.76,188000.0,7.1804,7.1804,7.1244,7.1468,188000.0
2005-03-29 14:30:00,12.75,12.8,12.75,12.8,82200.0,7.1412,7.1692,7.1412,7.1692,82200.0
2005-03-29 14:40:00,12.8,12.81,12.75,12.81,50200.0,7.1692,7.1748,7.1412,7.1748,50200.0
2005-03-29 14:50:00,12.81,12.84,12.79,12.83,66400.0,7.1748,7.1916,7.1636,7.186,66400.0
2005-03-29 15:00:00,12.83,12.84,12.8,12.84,26400.0,7.186,7.1916,7.1692,7.1916,26400.0
2005-03-29 15:10:00,12.84,12.85,12.8,12.82,61200.0,7.1916,7.1972,7.1692,7.1804,61200.0
2005-03-29 15:20:00,12.82,12.84,12.81,12.83,56000.0,7.1804,7.1916,7.1748,7.186,56000.0
2005-03-29 15:30:00,12.83,12.85,12.82,12.83,56400.0,7.186,7.1972,7.1804,7.186,56400.0
2005-03-29 15:40:00,12.83,12.83,12.8,12.8,127000.0,7.186,7.186,7.1692,7.1692,127000.0
2005-03-29 15:50:00,12.8,12.84,12.79,12.82,257600.0,7.1692,7.1916,7.1636,7.1804,257600.0
2005-03-30 09:30:00,12.85,12.95,12.85,12.94,89200.0,7.1972,7.2532,7.1972,7.2476,89200.0
2005-03-30 09:40:00,12.94,12.95,12.84,12.86,44600.0,7.2476,7.2532,7.1916,7.2028,44600.0
2005-03-30 09:50:00,12.88,12.88,12.83,12.86,29800.0,7.214,7.214,7.186,7.2028,29800.0
2005-03-30 10:00:00,12.87,12.99,12.86,12.99,94600.0,7.2084,7.2756,7.2028,7.2756,94600.0
2005-03-30 10:10:00,12.98,12.99,12.94,12.97,37200.0,7.27,7.2756,7.2476,7.2644,37200.0
2005-03-30 10:20:00,12.97,13.08,12.97,13.08,274000.0,7.2644,7.326,7.2644,7.326,274000.0
2005-03-30 10:30:00,13.09,13.15,12.99,13.11,152200.0,7.3316,7.3652,7.2756,7.3428,152200.0
2005-03-30 10:40:00,13.11,13.13,13.08,13.13,117000.0,7.3428,7.354,7.326,7.354,117000.0
2005-03-30 10:50:00,13.13,13.17,13.12,13.12,114200.0,7.354,7.3764,7.3484,7.3484,114200.0
2005-03-30 11:00:00,13.12,13.13,13.09,13.1,40800.0,7.3484,7.354,7.3316,7.3372,40800.0
2005-03-30 11:10:00,13.09,13.09,13.06,13.08,71000.0,7.3316,7.3316,7.3148,7.326,71000.0
2005-03-30 11:20:00,13.08,13.08,13.04,13.05,28400.0,7.326,7.326,7.3036,7.3092,28400.0
2005-03-30 11:30:00,13.05,13.06,13.04,13.05,26200.0,7.3092,7.3148,7.3036,7.3092,26200.0
2005-03-30 11:40:00,13.05,13.13,13.04,13.13,74000.0,7.3092,7.354,7.3036,7.354,74000.0
2005-03-30 11:50:00,13.12,13.2,13.12,13.2,103400.0,7.3484,7.3932,7.3484,7.3932,103400.0
2005-03-30 12:00:00,13.2,13.2,13.17,13.19,48000.0,7.3932,7.3932,7.3764,7.3876,48000.0
2005-03-30 12:10:00,13.19,13.2,13.17,13.18,116400.0,7.3876,7.3932,7.3764,7.382,116400.0
2005-03-30 12:20:00,13.17,13.19,13.15,13.18,29000.0,7.3764,7.3876,7.3652,7.382,29000.0
2005-03-30 12:30:00,13.18,13.19,13.18,13.18,13000.0,7.382,7.3876,7.382,7.382,13000.0
2005-03-30 12:40:00,13.18,13.18,13.17,13.18,19000.0,7.382,7.382,7.3764,7.382,19000.0
2005-03-30 12:50:00,13.18,13.19,13.16,13.17,22200.0,7.382,7.3876,7.3708,7.3764,22200.0
2005-03-30 13:00:00,13.15,13.15,13.12,13.14,47400.0,7.3652,7.3652,7.3484,7.3596,47400.0
2005-03-30 13:10:00,13.14,13.15,13.13,13.15,23200.0,7.3596,7.3652,7.354,7.3652,23200.0
2005-03-30 13:20:00,13.15,13.15,13.14,13.14,15400.0,7.3652,7.3652,7.3596,7.3596,15400.0
2005-03-30 13:30:00,13.14,13.17,13.14,13.14,25800.0,7.3596,7.3764,7.3596,7.3596,25800.0
2005-03-30 13:40:00,13.14,13.16,13.11,13.11,42600.0,7.3596,7.3708,7.3428,7.3428,42600.0
2005-03-30 13:50:00,13.12,13.16,13.11,13.15,42600.0,7.3484,7.3708,7.3428,7.3652,42600.0
2005-03-30 14:00:00,13.15,13.18,13.14,13.16,20800.0,7.3652,7.382,7.3596,7.3708,20800.0
2005-03-30 14:10:00,13.16,13.18,13.14,13.14,9800.0,7.3708,7.382,7.3596,7.3596,9800.0
2005-03-30 14:20:00,13.14,13.14,13.1,13.12,42200.0,7.3596,7.3596,7.3372,7.3484,42200.0
2005-03-30 14:30:00,13.13,13.17,13.12,13.13,51200.0,7.354,7.3764,7.3484,7.354,51200.0
2005-03-30 14:40:00,13.13,13.13,13.08,13.12,53400.0,7.354,7.354,7.326,7.3484,53400.0
2005-03-30 14:50:00,13.12,13.15,13.12,13.13,50800.0,7.3484,7.3652,7.3484,7.354,50800.0
2005-03-30 15:00:00,13.12,13.18,13.12,13.14,43200.0,7.3484,7.382,7.3484,7.3596,43200.0
2005-03-30 15:10:00,13.15,13.15,13.12,13.13,55400.0,7.3652,7.3652,7.3484,7.354,55400.0
2005-03-30 15:20:00,13.13,13.15,13.13,13.13,43400.0,7.354,7.3652,7.354,7.354,43400.0
2005-03-30 15:30:00,13.14,13.15,13.13,13.15,69200.0,7.3596,7.3652,7.354,7.3652,69200.0
2005-03-30 15:40:00,13.15,13.21,13.13,13.19,210800.0,7.3652,7.3988,7.354,7.3876,210800.0
2005-03-30 15:50:00,13.19,13.21,13.17,13.21,286000.0,7.3876,7.3988,7.3764,7.3988,286000.0
2005-03-31 09:30:00,13.2,13.2,13.06,13.08,83200.0,7.3932,7.3932,7.3148,7.326,83200.0
2005-03-31 09:40:00,13.09,13.17,13.09,13.12,40800.0,7.3316,7.3764,7.3316,7.3484,40800.0
2005-03-31 09:50:00,13.12,13.12,13.06,13.11,61200.0,7.3484,7.3484,7.3148,7.3428,61200.0
2005-03-31 10:00:00,13.11,13.11,13.04,13.05,50600.0,7.3428,7.3428,7.3036,7.3092,50600.0
2005-03-31 10:10:00,13.05,13.05,12.99,13.02,63000.0,7.3092,7.3092,7.2756,7.2924,63000.0
2005-03-31 10:20:00,13.02,13.04,13.01,13.01,43000.0,7.2924,7.3036,7.2868,7.2868,43000.0
2005-03-31 10:30:00,13.02,13.04,13.0,13.0,34600.0,7.2924,7.3036,7.2812,7.2812,34600.0
2005-03-31 10:40:00,13.01,13.04,12.99,12.99,80400.0,7.2868,7.3036,7.2756,7.2756,80400.0
2005-03-31 10:50:00,12.99,12.99,12.9,12.94,142800.0,7.2756,7.2756,7.2252,7.2476,142800.0
2005-03-31 11:00:00,12.94,12.94,12.9,12.9,119400.0,7.2476,7.2476,7.2252,7.2252,119400.0
2005-03-31 11:10:00,12.9,12.95,12.9,12.94,72800.0,7.2252,7.2532,7.2252,7.2476,72800.0
2005-03-31 11:20:00,12.94,12.95,12.92,12.95,46800.0,7.2476,7.2532,7.2364,7.2532,46800.0
2005-03-31 11:30:00,12.95,12.97,12.9,12.94,68600.0,7.2532,7.2644,7.2252,7.2476,68600.0
2005-03-31 11:40:00,12.95,12.96,12.93,12.96,140400.0,7.2532,7.2588,7.242,7.2588,140400.0
2005-03-31 11:50:00,12.97,12.97,12.96,12.96,40200.0,7.2644,7.2644,7.2588,7.2588,40200.0
2005-03-31 12:00:00,12.96,12.97,12.95,12.96,49600.0,7.2588,7.2644,7.2532,7.2588,49600.0
2005-03-31 12:10:00,12.96,12.96,12.95,12.95,44400.0,7.2588,7.2588,7.2532,7.2532,44400.0
2005-03-31 12:20:00,12.95,12.97,12.95,12.96,42600.0,7.2532,7.2644,7.2532,7.2588,42600.0
2005-03-31 12:30:00,12.95,12.96,12.93,12.94,49000.0,7.2532,7.2588,7.242,7.2476,49000.0
2005-03-31 12:40:00,12.94,12.94,12.92,12.94,24600.0,7.2476,7.2476,7.2364,7.2476,24600.0
2005-03-31 12:50:00,12.94,12.97,12.94,12.96,24600.0,7.2476,7.2644,7.2476,7.2588,24600.0
2005-03-31 13:00:00,12.96,12.97,12.96,12.96,16800.0,7.2588,7.2644,7.2588,7.2588,16800.0
2005-03-31 13:10:00,12.96,12.96,12.95,12.95,11600.0,7.2588,7.2588,7.2532,7.2532,11600.0
2005-03-31 13:20:00,12.95,12.97,12.95,12.96,26000.0,7.2532,7.2644,7.2532,7.2588,26000.0
2005-03-31 13:30:00,12.96,12.98,12.96,12.97,36600.0,7.2588,7.27,7.2588,7.2644,36600.0
2005-03-31 13:40:00,12.97,12.99,12.96,12.98,41600.0,7.2644,7.2756,7.2588,7.27,41600.0
2005-03-31 13:50:00,12.99,12.99,12.96,12.96,33200.0,7.2756,7.2756,7.2588,7.2588,33200.0
2005-03-31 14:00:00,12.96,12.96,12.95,12.95,15400.0,7.2588,7.2588,7.2532,7.2532,15400.0
2005-03-31 14:10:00,12.95,13.01,12.95,13.01,69000.0,7.2532,7.2868,7.2532,7.2868,69000.0
2005-03-31 14:20:00,13.01,13.06,13.01,13.05,47400.0,7.2868,7.3148,7.2868,7.3092,47400.0
2005-03-31 14:30:00,13.06,13.13,13.05,13.12,90600.0,7.3148,7.354,7.3092,7.3484,90600.0
2005-03-31 14:40:00,13.12,13.13,13.11,13.12,94200.0,7.3484,7.354,7.3428,7.3484,94200.0
2005-03-31 14:50:00,13.12,13.12,13.09,13.1,47800.0,7.3484,7.3484,7.3316,7.3372,47800.0
2005-03-31 15:00:00,13.09,13.2,13.04,13.04,74000.0,7.3316,7.3932,7.3036,7.3036,74000.0
2005-03-31 15:10:00,13.04,13.2,12.99,12.99,65200.0,7.3036,7.3932,7.2756,7.2756,65200.0
2005-03-31 15:20:00,13.0,13.01,12.95,12.97,71000.0,7.2812,7.2868,7.2532,7.2644,71000.0
2005-03-31 15:30:00,12.97,12.97,12.96,12.96,44800.0,7.2644,7.2644,7.2588,7.2588,44800.0
2005-03-31 15:40:00,12.96,13.13,12.96,12.98,108200.0,7.2588,7.354,7.2588,7.27,108200.0
2005-03-31 15:50:00,12.98,13.0,12.96,12.99,134400.0,7.27,7.2812,7.2588,7.2756,134400.0
2005-04-01 09:30:00,13.12,13.13,13.05,13.05,83800.0,7.3484,7.354,7.3092,7.3092,83800.0
2005-04-01 09:40:00,13.05,13.11,13.01,13.09,81600.0,7.3092,7.3428,7.2868,7.3316,81600.0
2005-04-01 09:50:00,13.09,13.11,13.03,13.06,150800.0,7.3316,7.3428,7.298,7.3148,150800.0
2005-04-01 10:00:00,13.06,13.1,12.96,12.98,118800.0,7.3148,7.3372,7.2588,7.27,118800.0
2005-04-01 10:10:00,12.99,13.01,12.92,12.92,74800.0,7.2756,7.2868,7.2364,7.2364,74800.0
2005-04-01 10:20:00,12.92,12.92,12.75,12.8,166600.0,7.2364,7.2364,7.1412,7.1692,166600.0
2005-04-01 10:30:00,12.8,12.8,12.76,12.77,113000.0,7.1692,7.1692,7.1468,7.1524,113000.0
2005-04-01 10:40:00,12.78,12.81,12.71,12.71,186600.0,7.158,7.1748,7.1188,7.1188,186600.0
2005-04-01 10:50:00,12.72,12.8,12.65,12.65,177000.0,7.1244,7.1692,7.0852,7.0852,177000.0
2005-04-01 11:00:00,12.65,12.72,12.62,12.71,145000.0,7.0852,7.1244,7.0684,7.1188,145000.0
2005-04-01 11:10:00,12.71,12.76,12.68,12.75,73200.0,7.1188,7.1468,7.102,7.1412,73200.0
2005-04-01 11:20:00,12.74,12.78,12.73,12.78,77200.0,7.1356,7.158,7.13,7.158,77200.0
2005-04-01 11:30:00,12.78,12.79,12.74,12.75,97400.0,7.158,7.1636,7.1356,7.1412,97400.0
2005-04-01 11:40:00,12.74,12.74,12.71,12.72,48000.0,7.1356,7.1356,7.1188,7.1244,48000.0
2005-04-01 11:50:00,12.72,12.74,12.71,12.72,26600.0,7.1244,7.1356,7.1188,7.1244,26600.0
2005-04-01 12:00:00,12.72,12.74,12.72,12.72,26600.0,7.1244,7.1356,7.1244,7.1244,26600.0
2005-04-01 12:10:00,12.72,12.72,12.71,12.72,27600.0,7.1244,7.1244,7.1188,7.1244,27600.0
2005-04-01 12:20:00,12.73,12.74,12.7,12.7,55200.0,7.13,7.1356,7.1132,7.1132,55200.0
2005-04-01 12:30:00,12.7,12.74,12.68,12.72,113400.0,7.1132,7.1356,7.102,7.1244,113400.0
2005-04-01 12:40:00,12.72,12.79,12.7,12.72,122000.0,7.1244,7.1636,7.1132,7.1244,122000.0
2005-04-01 12:50:00,12.72,12.72,12.67,12.67,36000.0,7.1244,7.1244,7.0964,7.0964,36000.0
2005-04-01 13:00:00,12.68,12.72,12.65,12.7,44000.0,7.102,7.1244,7.0852,7.1132,44000.0
2005-04-01 13:10:00,12.7,12.72,12.7,12.72,27800.0,7.1132,7.1244,7.1132,7.1244,27800.0
2005-04-01 13:20:00,12.71,12.73,12.68,12.69,36800.0,7.1188,7.13,7.102,7.1076,36800.0
2005-04-01 13:30:00,12.69,12.71,12.65,12.7,46200.0,7.1076,7.1188,7.0852,7.1132,46200.0
2005-04-01 13:40:00,12.7,12.7,12.63,12.63,62800.0,7.1132,7.1132,7.074,7.074,62800.0
2005-04-01 13:50:00,12.63,12.65,12.55,12.57,183800.0,7.074,7.0852,7.0291,7.0404,183800.0
2005-04-01 14:00:00,12.58,12.61,12.57,12.59,123000.0,7.046,7.0628,7.0404,7.0516,123000.0
2005-04-01 14:10:00,12.59,12.63,12.59,12.62,65600.0,7.0516,7.074,7.0516,7.0684,65600.0
2005-04-01 14:20:00,12.62,12.66,12.61,12.65,116000.0,7.0684,7.0908,7.0628,7.0852,116000.0
2005-04-01 14:30:00,12.65,12.65,12.63,12.63,175400.0,7.0852,7.0852,7.074,7.074,175400.0
2005-04-01 14:40:00,12.63,12.63,12.6,12.61,177400.0,7.074,7.074,7.0572,7.0628,177400.0
2005-04-01 14:50:00,12.61,12.65,12.6,12.63,273200.0,7.0628,7.0852,7.0572,7.074,273200.0
2005-04-01 15:00:00,12.63,12.65,12.63,12.63,72800.0,7.074,7.0852,7.074,7.074,72800.0
2005-04-01 15:10:00,12.65,12.67,12.63,12.65,162400.0,7.0852,7.0964,7.074,7.0852,162400.0
2005-04-01 15:20:00,12.65,12.65,12.63,12.64,193000.0,7.0852,7.0852,7.074,7.0796,193000.0
2005-04-01 15:30:00,12.64,12.67,12.63,12.67,298800.0,7.0796,7.0964,7.074,7.0964,298800.0
2005-04-01 15:40:00,12.67,12.68,12.64,12.64,308000.0,7.0964,7.102,7.0796,7.0796,308000.0
2005-04-01 15:50:00,12.65,12.67,12.63,12.64,567800.0,7.0852,7.0964,7.074,7.0796,567800.0
2005-04-04 09:30:00,12.6,12.72,12.51,12.62,299600.0,7.0572,7.1244,7.0067,7.0684,299600.0
2005-04-04 09:40:00,12.62,12.62,12.54,12.56,83600.0,7.0684,7.0684,7.0235,7.0347,83600.0
2005-04-04 09:50:00,12.56,12.62,12.56,12.59,64000.0,7.0347,7.0684,7.0347,7.0516,64000.0
2005-04-04 10:00:00,12.59,12.59,12.54,12.56,54000.0,7.0516,7.0516,7.0235,7.0347,54000.0
2005-04-04 10:10:00,12.56,12.56,12.51,12.52,106800.0,7.0347,7.0347,7.0067,7.0123,106800.0
2005-04-04 10:20:00,12.52,12.53,12.49,12.51,77800.0,7.0123,7.0179,6.9955,7.0067,77800.0
2005-04-04 10:30:00,12.51,12.57,12.51,12.56,80000.0,7.0067,7.0404,7.0067,7.0347,80000.0
2005-04-04 10:40:00,12.55,12.56,12.54,12.56,130200.0,7.0291,7.0347,7.0235,7.0347,130200.0
2005-04-04 10:50:00,12.57,12.59,12.56,12.58,29000.0,7.0404,7.0516,7.0347,7.046,29000.0
2005-04-04 11:00:00,12.58,12.63,12.58,12.62,99600.0,7.046,7.074,7.046,7.0684,99600.0
2005-04-04 11:10:00,12.62,12.62,12.55,12.56,53600.0,7.0684,7.0684,7.0291,7.0347,53600.0
2005-04-04 11:20:00,12.57,12.58,12.56,12.58,31200.0,7.0404,7.046,7.0347,7.046,31200.0
2005-04-04 11:30:00,12.58,12.58,12.54,12.56,31800.0,7.046,7.046,7.0235,7.0347,31800.0
2005-04-04 11:40:00,12.55,12.56,12.53,12.55,29600.0,7.0291,7.0347,7.0179,7.0291,29600.0
2005-04-04 11:50:00,12.55,12.56,12.55,12.55,61200.0,7.0291,7.0347,7.0291,7.0291,61200.0
2005-04-04 12:00:00,12.56,12.56,12.53,12.53,25800.0,7.0347,7.0347,7.0179,7.0179,25800.0
2005-04-04 12:10:00,12.54,12.54,12.52,12.52,49400.0,7.0235,7.0235,7.0123,7.0123,49400.0
2005-04-04 12:20:00,12.52,12.52,12.5,12.52,69400.0,7.0123,7.0123,7.0011,7.0123,69400.0
2005-04-04 12:30:00,12.52,12.55,12.52,12.55,29400.0,7.0123,7.0291,7.0123,7.0291,29400.0
2005-04-04 12:40:00,12.54,12.56,12.53,12.55,15400.0,7.0235,7.0347,7.0179,7.0291,15400.0
2005-04-04 12:50:00,12.54,12.55,12.54,12.55,14600.0,7.0235,7.0291,7.0235,7.0291,14600.0
2005-04-04 13:00:00,12.55,12.55,12.5,12.51,57400.0,7.0291,7.0291,7.0011,7.0067,57400.0
2005-04-04 13:10:00,12.51,12.51,12.46,12.48,104600.0,7.0067,7.0067,6.9787,6.9899,104600.0
2005-04-04 13:20:00,12.48,12.49,12.47,12.49,50000.0,6.9899,6.9955,6.9843,6.9955,50000.0
2005-04-04 13:30:00,12.49,12.51,12.49,12.49,81400.0,6.9955,7.0067,6.9955,6.9955,81400.0
2005-04-04 13:40:00,12.49,12.51,12.49,12.49,70600.0,6.9955,7.0067,6.9955,6.9955,70600.0
2005-04-04 13:50:00,12.49,12.53,12.49,12.52,58800.0,6.9955,7.0179,6.9955,7.0123,58800.0
2005-04-04 14:00:00,12.52,12.58,12.5,12.55,140000.0,7.0123,7.046,7.0011,7.0291,140000.0
2005-04-04 14:10:00,12.55,12.56,12.52,12.55,73800.0,7.0291,7.0347,7.0123,7.0291,73800.0
2005-04-04 14:20:00,12.54,12.56,12.54,12.55,67600.0,7.0235,7.0347,7.0235,7.0291,67600.0
2005-04-04 14:30:00,12.55,12.63,12.55,12.63,109000.0,7.0291,7.074,7.0291,7.074,109000.0
2005-04-04 14:40:00,12.62,12.65,12.59,12.59,128000.0,7.0684,7.0852,7.0516,7.0516,128000.0
2005-04-04 14:50:00,12.59,12.6,12.58,12.59,44600.0,7.0516,7.0572,7.046,7.0516,44600.0
2005-04-04 15:00:00,12.59,12.6,12.59,12.59,49200.0,7.0516,7.0572,7.0516,7.0516,49200.0
2005-04-04 15:10:00,12.59,12.63,12.56,12.58,160000.0,7.0516,7.074,7.0347,7.046,160000.0
2005-04-04 15:20:00,12.58,12.61,12.56,12.56,204800.0,7.046,7.0628,7.0347,7.0347,204800.0
2005-04-04 15:30:00,12.57,12.57,12.56,12.57,74200.0,7.0404,7.0404,7.0347,7.0404,74200.0
2005-04-04 15:40:00,12.56,12.57,12.56,12.56,115800.0,7.0347,7.0404,7.0347,7.0347,115800.0
2005-04-04 15:50:00,12.57,12.57,12.51,12.52,424400.0,7.0404,7.0404,7.0067,7.0123,424400.0
2005-04-05 09:30:00,12.58,12.62,12.54,12.56,91200.0,7.046,7.0684,7.0235,7.0347,91200.0
2005-04-05 09:40:00,12.56,12.56,12.53,12.55,61200.0,7.0347,7.0347,7.0179,7.0291,61200.0
2005-04-05 09:50:00,12.55,12.55,12.55,12.55,99400.0,7.0291,7.0291,7.0291,7.0291,99400.0
2005-04-05 10:00:00,12.55,12.58,12.53,12.55,116000.0,7.0291,7.046,7.0179,7.0291,116000.0
2005-04-05 10:10:00,12.55,12.55,12.51,12.52,99400.0,7.0291,7.0291,7.0067,7.0123,99400.0
2005-04-05 10:20:00,12.52,12.53,12.49,12.5,64800.0,7.0123,7.0179,6.9955,7.0011,64800.0
2005-04-05 10:30:00,12.5,12.56,12.5,12.52,94600.0,7.0011,7.0347,7.0011,7.0123,94600.0
2005-04-05 10:40:00,12.52,12.54,12.48,12.49,57800.0,7.0123,7.0235,6.9899,6.9955,57800.0
2005-04-05 10:50:00,12.49,12.5,12.49,12.49,64600.0,6.9955,7.0011,6.9955,6.9955,64600.0
2005-04-05 11:00:00,12.49,12.5,12.45,12.46,113200.0,6.9955,7.0011,6.9731,6.9787,113200.0
2005-04-05 11:10:00,12.46,12.47,12.43,12.44,73600.0,6.9787,6.9843,6.9619,6.9675,73600.0
2005-04-05 11:20:00,12.44,12.45,12.42,12.44,74600.0,6.9675,6.9731,6.9563,6.9675,74600.0
2005-04-05 11:30:00,12.44,12.47,12.42,12.45,76000.0,6.9675,6.9843,6.9563,6.9731,76000.0
2005-04-05 11:40:00,12.45,12.47,12.45,12.45,26000.0,6.9731,6.9843,6.9731,6.9731,26000.0
2005-04-05 11:50:00,12.45,12.45,12.39,12.4,59000.0,6.9731,6.9731,6.9395,6.9451,59000.0
2005-04-05 12:00:00,12.4,12.42,12.4,12.41,21000.0,6.9451,6.9563,6.9451,6.9507,21000.0
2005-04-05 12:10:00,12.41,12.42,12.4,12.41,50600.0,6.9507,6.9563,6.9451,6.9507,50600.0
2005-04-05 12:20:00,12.41,12.42,12.4,12.42,73200.0,6.9507,6.9563,6.9451,6.9563,73200.0
2005-04-05 12:30:00,12.42,12.47,12.41,12.46,234800.0,6.9563,6.9843,6.9507,6.9787,234800.0
2005-04-05 12:40:00,12.47,12.49,12.47,12.49,33800.0,6.9843,6.9955,6.9843,6.9955,33800.0
2005-04-05 12:50:00,12.5,12.5,12.47,12.47,32200.0,7.0011,7.0011,6.9843,6.9843,32200.0
2005-04-05 13:00:00,12.47,12.49,12.47,12.48,26000.0,6.9843,6.9955,6.9843,6.9899,26000.0
2005-04-05 13:10:00,12.47,12.5,12.47,12.5,52400.0,6.9843,7.0011,6.9843,7.0011,52400.0
2005-04-05 13:20:00,12.5,12.5,12.49,12.49,31200.0,7.0011,7.0011,6.9955,6.9955,31200.0
2005-04-05 13:30:00,12.49,12.49,12.46,12.46,46800.0,6.9955,6.9955,6.9787,6.9787,46800.0
2005-04-05 13:40:00,12.46,12.49,12.45,12.49,22400.0,6.9787,6.9955,6.9731,6.9955,22400.0
2005-04-05 13:50:00,12.48,12.51,12.46,12.49,53400.0,6.9899,7.0067,6.9787,6.9955,53400.0
2005-04-05 14:00:00,12.49,12.49,12.44,12.47,49000.0,6.9955,6.9955,6.9675,6.9843,49000.0
2005-04-05 14:10:00,12.46,12.47,12.4,12.44,48000.0,6.9787,6.9843,6.9451,6.9675,48000.0
2005-04-05 14:20:00,12.45,12.47,12.44,12.46,39600.0,6.9731,6.9843,6.9675,6.9787,39600.0
2005-04-05 14:30:00,12.46,12.46,12.44,12.45,17000.0,6.9787,6.9787,6.9675,6.9731,17000.0
2005-04-05 14:40:00,12.45,12.47,12.45,12.47,31000.0,6.9731,6.9843,6.9731,6.9843,31000.0
2005-04-05 14:50:00,12.47,12.49,12.46,12.47,38000.0,6.9843,6.9955,6.9787,6.9843,38000.0
2005-04-05 15:00:00,12.47,12.47,12.46,12.46,19600.0,6.9843,6.9843,6.9787,6.9787,19600.0
2005-04-05 15:10:00,12.47,12.47,12.42,12.42,115600.0,6.9843,6.9843,6.9563,6.9563,115600.0
2005-04-05 15:20:00,12.43,12.47,12.42,12.46,203400.0,6.9619,6.9843,6.9563,6.9787,203400.0
2005-04-05 15:30:00,12.46,12.49,12.46,12.48,43600.0,6.9787,6.9955,6.9787,6.9899,43600.0
2005-04-05 15:40:00,12.48,12.53,12.47,12.53,259200.0,6.9899,7.0179,6.9843,7.0179,259200.0
2005-04-05 15:50:00,12.53,12.55,12.5,12.54,316600.0,7.0179,7.0291,7.0011,7.0235,316600.0
2005-04-06 09:30:00,12.65,12.67,12.56,12.66,159600.0,7.0852,7.0964,7.0347,7.0908,159600.0
2005-04-06 09:40:00,12.66,12.67,12.63,12.67,179000.0,7.0908,7.0964,7.074,7.0964,179000.0
2005-04-06 09:50:00,12.67,12.68,12.64,12.66,142600.0,7.0964,7.102,7.0796,7.0908,142600.0
2005-04-06 10:00:00,12.66,12.67,12.65,12.65,91000.0,7.0908,7.0964,7.0852,7.0852,91000.0
2005-04-06 10:10:00,12.65,12.66,12.65,12.65,64600.0,7.0852,7.0908,7.0852,7.0852,64600.0
2005-04-06 10:20:00,12.65,12.65,12.64,12.64,35200.0,7.0852,7.0852,7.0796,7.0796,35200.0
2005-04-06 10:30:00,12.64,12.65,12.55,12.57,94600.0,7.0796,7.0852,7.0291,7.0404,94600.0
2005-04-06 10:40:00,12.56,12.59,12.55,12.56,102600.0,7.0347,7.0516,7.0291,7.0347,102600.0
2005-04-06 10:50:00,12.56,12.56,12.52,12.54,69800.0,7.0347,7.0347,7.0123,7.0235,69800.0
2005-04-06 11:00:00,12.55,12.58,12.54,12.58,93600.0,7.0291,7.046,7.0235,7.046,93600.0
2005-04-06 11:10:00,12.58,12.58,12.55,12.56,76000.0,7.046,7.046,7.0291,7.0347,76000.0
2005-04-06 11:20:00,12.56,12.56,12.52,12.54,101200.0,7.0347,7.0347,7.0123,7.0235,101200.0
2005-04-06 11:30:00,12.54,12.55,12.53,12.53,16400.0,7.0235,7.0291,7.0179,7.0179,16400.0
2005-04-06 11:40:00,12.53,12.54,12.49,12.52,32400.0,7.0179,7.0235,6.9955,7.0123,32400.0
2005-04-06 11:50:00,12.51,12.52,12.49,12.5,61800.0,7.0067,7.0123,6.9955,7.0011,61800.0
2005-04-06 12:00:00,12.49,12.52,12.49,12.52,65200.0,6.9955,7.0123,6.9955,7.0123,65200.0
2005-04-06 12:10:00,12.52,12.53,12.51,12.51,40000.0,7.0123,7.0179,7.0067,7.0067,40000.0
2005-04-06 12:20:00,12.51,12.57,12.51,12.56,87600.0,7.0067,7.0404,7.0067,7.0347,87600.0
2005-04-06 12:30:00,12.55,12.56,12.53,12.55,40600.0,7.0291,7.0347,7.0179,7.0291,40600.0
2005-04-06 12:40:00,12.54,12.54,12.53,12.54,15200.0,7.0235,7.0235,7.0179,7.0235,15200.0
2005-04-06 12:50:00,12.54,12.54,12.48,12.49,34800.0,7.0235,7.0235,6.9899,6.9955,34800.0
2005-04-06 13:00:00,12.49,12.49,12.47,12.48,13000.0,6.9955,6.9955,6.9843,6.9899,13000.0
2005-04-06 13:10:00,12.49,12.49,12.48,12.49,15000.0,6.9955,6.9955,6.9899,6.9955,15000.0
2005-04-06 13:20:00,12.49,12.49,12.48,12.48,14400.0,6.9955,6.9955,6.9899,6.9899,14400.0
2005-04-06 13:30:00,12.48,12.49,12.45,12.46,41400.0,6.9899,6.9955,6.9731,6.9787,41400.0
2005-04-06 13:40:00,12.45,12.45,12.4,12.42,53400.0,6.9731,6.9731,6.9451,6.9563,53400.0
2005-04-06 13:50:00,12.41,12.42,12.35,12.38,119800.0,6.9507,6.9563,6.9171,6.9339,119800.0
2005-04-06 14:00:00,12.38,12.4,12.37,12.38,52800.0,6.9339,6.9451,6.9283,6.9339,52800.0
2005-04-06 14:10:00,12.39,12.39,12.38,12.39,17800.0,6.9395,6.9395,6.9339,6.9395,17800.0
2005-04-06 14:20:00,12.39,12.43,12.38,12.42,43800.0,6.9395,6.9619,6.9339,6.9563,43800.0
2005-04-06 14:30:00,12.42,12.45,12.42,12.45,87200.0,6.9563,6.9731,6.9563,6.9731,87200.0
2005-04-06 14:40:00,12.45,12.45,12.43,12.44,30600.0,6.9731,6.9731,6.9619,6.9675,30600.0
2005-04-06 14:50:00,12.43,12.45,12.42,12.43,35800.0,6.9619,6.9731,6.9563,6.9619,35800.0
2005-04-06 15:00:00,12.42,12.44,12.39,12.44,123200.0,6.9563,6.9675,6.9395,6.9675,123200.0
2005-04-06 15:10:00,12.44,12.48,12.43,12.44,80400.0,6.9675,6.9899,6.9619,6.9675,80400.0
2005-04-06 15:20:00,12.43,12.43,12.39,12.4,41800.0,6.9619,6.9619,6.9395,6.9451,41800.0
2005-04-06 15:30:00,12.4,12.4,12.38,12.39,55400.0,6.9451,6.9451,6.9339,6.9395,55400.0
2005-04-06 15:40:00,12.38,12.39,12.38,12.38,58400.0,6.9339,6.9395,6.9339,6.9339,58400.0
2005-04-06 15:50:00,12.38,12.4,12.38,12.39,148000.0,6.9339,6.9451,6.9339,6.9395,148000.0
2005-04-07 09:30:00,12.38,12.52,12.38,12.47,135600.0,6.9339,7.0123,6.9339,6.9843,135600.0
2005-04-07 09:40:00,12.47,12.47,12.38,12.45,59200.0,6.9843,6.9843,6.9339,6.9731,59200.0
2005-04-07 09:50:00,12.45,12.47,12.45,12.47,37400.0,6.9731,6.9843,6.9731,6.9843,37400.0
2005-04-07 10:00:00,12.47,12.51,12.45,12.49,36000.0,6.9843,7.0067,6.9731,6.9955,36000.0
2005-04-07 10:10:00,12.5,12.54,12.49,12.54,32200.0,7.0011,7.0235,6.9955,7.0235,32200.0
2005-04-07 10:20:00,12.52,12.54,12.52,12.53,24600.0,7.0123,7.0235,7.0123,7.0179,24600.0
2005-04-07 10:30:00,12.54,12.58,12.49,12.49,42600.0,7.0235,7.046,6.9955,6.9955,42600.0
2005-04-07 10:40:00,12.5,12.55,12.5,12.54,9400.0,7.0011,7.0291,7.0011,7.0235,9400.0
2005-04-07 10:50:00,12.55,12.58,12.55,12.57,21200.0,7.0291,7.046,7.0291,7.0404,21200.0
2005-04-07 11:00:00,12.56,12.63,12.56,12.63,107800.0,7.0347,7.074,7.0347,7.074,107800.0
2005-04-07 11:10:00,12.62,12.63,12.6,12.6,17800.0,7.0684,7.074,7.0572,7.0572,17800.0
2005-04-07 11:20:00,12.59,12.62,12.59,12.62,66800.0,7.0516,7.0684,7.0516,7.0684,66800.0
2005-04-07 11:30:00,12.61,12.66,12.61,12.65,89800.0,7.0628,7.0908,7.0628,7.0852,89800.0
2005-04-07 11:40:00,12.65,12.68,12.63,12.65,131400.0,7.0852,7.102,7.074,7.0852,131400.0
2005-04-07 11:50:00,12.65,12.67,12.63,12.67,42600.0,7.0852,7.0964,7.074,7.0964,42600.0
2005-04-07 12:00:00,12.67,12.71,12.67,12.7,64400.0,7.0964,7.1188,7.0964,7.1132,64400.0
2005-04-07 12:10:00,12.7,12.7,12.68,12.69,30200.0,7.1132,7.1132,7.102,7.1076,30200.0
2005-04-07 12:20:00,12.69,12.73,12.69,12.72,126200.0,7.1076,7.13,7.1076,7.1244,126200.0
2005-04-07 12:30:00,12.74,12.8,12.74,12.8,89200.0,7.1356,7.1692,7.1356,7.1692,89200.0
2005-04-07 12:40:00,12.8,12.85,12.8,12.83,143000.0,7.1692,7.1972,7.1692,7.186,143000.0
2005-04-07 12:50:00,12.83,12.88,12.83,12.84,157600.0,7.186,7.214,7.186,7.1916,157600.0
2005-04-07 13:00:00,12.84,12.87,12.83,12.85,135200.0,7.1916,7.2084,7.186,7.1972,135200.0
2005-04-07 13:10:00,12.85,12.88,12.84,12.88,89000.0,7.1972,7.214,7.1916,7.214,89000.0
2005-04-07 13:20:00,12.88,12.93,12.87,12.92,192600.0,7.214,7.242,7.2084,7.2364,192600.0
2005-04-07 13:30:00,12.93,12.93,12.86,12.88,135600.0,7.242,7.242,7.2028,7.214,135600.0
2005-04-07 13:40:00,12.88,12.88,12.84,12.85,109800.0,7.214,7.214,7.1916,7.1972,109800.0
2005-04-07 13:50:00,12.85,12.91,12.85,12.87,86400.0,7.1972,7.2308,7.1972,7.2084,86400.0
2005-04-07 14:00:00,12.86,12.93,12.86,12.9,51800.0,7.2028,7.242,7.2028,7.2252,51800.0
2005-04-07 14:10:00,12.9,12.91,12.87,12.91,60600.0,7.2252,7.2308,7.2084,7.2308,60600.0
2005-04-07 14:20:00,12.9,12.93,12.9,12.9,32000.0,7.2252,7.242,7.2252,7.2252,32000.0
2005-04-07 14:30:00,12.9,12.96,12.9,12.95,74600.0,7.2252,7.2588,7.2252,7.2532,74600.0
2005-04-07 14:40:00,12.95,12.99,12.94,12.97,114000.0,7.2532,7.2756,7.2476,7.2644,114000.0
2005-04-07 14:50:00,12.96,12.97,12.93,12.96,102400.0,7.2588,7.2644,7.242,7.2588,102400.0
2005-04-07 15:00:00,12.96,12.99,12.95,12.96,92200.0,7.2588,7.2756,7.2532,7.2588,92200.0
2005-04-07 15:10:00,12.96,12.97,12.96,12.96,55600.0,7.2588,7.2644,7.2588,7.2588,55600.0
2005-04-07 15:20:00,12.96,12.97,12.93,12.94,73800.0,7.2588,7.2644,7.242,7.2476,73800.0
2005-04-07 15:30:00,12.94,12.95,12.9,12.9,82200.0,7.2476,7.2532,7.2252,7.2252,82200.0
2005-04-07 15:40:00,12.9,12.91,12.87,12.88,94000.0,7.2252,7.2308,7.2084,7.214,94000.0
2005-04-07 15:50:00,12.87,12.88,12.81,12.86,467400.0,7.2084,7.214,7.1748,7.2028,467400.0
2005-04-08 09:30:00,12.88,13.01,12.81,12.94,190200.0,7.214,7.2868,7.1748,7.2476,190200.0
2005-04-08 09:40:00,12.94,12.99,12.9,12.99,107800.0,7.2476,7.2756,7.2252,7.2756,107800.0
2005-04-08 09:50:00,12.99,13.01,12.97,13.0,43400.0,7.2756,7.2868,7.2644,7.2812,43400.0
2005-04-08 10:00:00,13.0,13.11,12.99,13.04,213200.0,7.2812,7.3428,7.2756,7.3036,213200.0
2005-04-08 10:10:00,13.04,13.06,13.03,13.06,77600.0,7.3036,7.3148,7.298,7.3148,77600.0
2005-04-08 10:20:00,13.06,13.08,13.05,13.05,125600.0,7.3148,7.326,7.3092,7.3092,125600.0
2005-04-08 10:30:00,13.04,13.04,12.97,13.0,86000.0,7.3036,7.3036,7.2644,7.2812,86000.0
2005-04-08 10:40:00,12.99,13.01,12.97,13.01,58200.0,7.2756,7.2868,7.2644,7.2868,58200.0
2005-04-08 10:50:00,13.01,13.14,12.99,13.11,147200.0,7.2868,7.3596,7.2756,7.3428,147200.0
2005-04-08 11:00:00,13.11,13.11,12.98,13.06,144400.0,7.3428,7.3428,7.27,7.3148,144400.0
2005-04-08 11:10:00,13.06,13.06,13.01,13.01,47400.0,7.3148,7.3148,7.2868,7.2868,47400.0
2005-04-08 11:20:00,13.01,13.02,12.99,13.01,26200.0,7.2868,7.2924,7.2756,7.2868,26200.0
2005-04-08 11:30:00,13.0,13.04,12.99,12.99,52600.0,7.2812,7.3036,7.2756,7.2756,52600.0
2005-04-08 11:40:00,12.99,12.99,12.9,12.92,71000.0,7.2756,7.2756,7.2252,7.2364,71000.0
2005-04-08 11:50:00,12.93,12.93,12.9,12.93,26800.0,7.242,7.242,7.2252,7.242,26800.0
2005-04-08 12:00:00,12.93,12.93,12.92,12.92,21200.0,7.242,7.242,7.2364,7.2364,21200.0
2005-04-08 12:10:00,12.92,12.96,12.92,12.96,19200.0,7.2364,7.2588,7.2364,7.2588,19200.0
2005-04-08 12:20:00,12.96,12.97,12.96,12.97,15400.0,7.2588,7.2644,7.2588,7.2644,15400.0
2005-04-08 12:30:00,12.97,12.97,12.95,12.95,16800.0,7.2644,7.2644,7.2532,7.2532,16800.0
2005-04-08 12:40:00,12.95,12.96,12.91,12.91,19400.0,7.2532,7.2588,7.2308,7.2308,19400.0
2005-04-08 12:50:00,12.91,12.92,12.88,12.88,17600.0,7.2308,7.2364,7.214,7.214,17600.0
2005-04-08 13:00:00,12.88,12.9,12.88,12.88,23000.0,7.214,7.2252,7.214,7.214,23000.0
2005-04-08 13:10:00,12.89,12.92,12.88,12.88,20600.0,7.2196,7.2364,7.214,7.214,20600.0
2005-04-08 13:20:00,12.88,12.95,12.88,12.93,30600.0,7.214,7.2532,7.214,7.242,30600.0
2005-04-08 13:30:00,12.92,12.95,12.92,12.95,14800.0,7.2364,7.2532,7.2364,7.2532,14800.0
2005-04-08 13:40:00,12.95,12.97,12.94,12.95,32600.0,7.2532,7.2644,7.2476,7.2532,32600.0
2005-04-08 13:50:00,12.95,12.96,12.95,12.96,18400.0,7.2532,7.2588,7.2532,7.2588,18400.0
2005-04-08 14:00:00,12.95,12.96,12.93,12.96,67400.0,7.2532,7.2588,7.242,7.2588,67400.0
2005-04-08 14:10:00,12.96,12.99,12.9,12.92,83000.0,7.2588,7.2756,7.2252,7.2364,83000.0
2005-04-08 14:20:00,12.92,12.93,12.9,12.9,22000.0,7.2364,7.242,7.2252,7.2252,22000.0
2005-04-08 14:30:00,12.9,12.91,12.9,12.91,22000.0,7.2252,7.2308,7.2252,7.2308,22000.0
2005-04-08 14:40:00,12.91,12.93,12.9,12.93,25400.0,7.2308,7.242,7.2252,7.242,25400.0
2005-04-08 14:50:00,12.93,12.94,12.93,12.94,21200.0,7.242,7.2476,7.242,7.2476,21200.0
2005-04-08 15:00:00,12.94,12.94,12.91,12.94,29600.0,7.2476,7.2476,7.2308,7.2476,29600.0
2005-04-08 15:10:00,12.94,12.97,12.93,12.95,90200.0,7.2476,7.2644,7.242,7.2532,90200.0
2005-04-08 15:20:00,12.95,12.96,12.93,12.94,48200.0,7.2532,7.2588,7.242,7.2476,48200.0
2005-04-08 15:30:00,12.94,12.94,12.91,12.94,73200.0,7.2476,7.2476,7.2308,7.2476,73200.0
2005-04-08 15:40:00,12.94,12.95,12.9,12.92,142800.0,7.2476,7.2532,7.2252,7.2364,142800.0
2005-04-08 15:50:00,12.93,12.95,12.92,12.93,294200.0,7.242,7.2532,7.2364,7.242,294200.0
2005-04-11 09:30:00,12.97,12.99,12.92,12.94,64600.0,7.2644,7.2756,7.2364,7.2476,64600.0
2005-04-11 09:40:00,12.93,12.94,12.87,12.88,63600.0,7.242,7.2476,7.2084,7.214,63600.0
2005-04-11 09:50:00,12.88,12.88,12.8,12.82,93800.0,7.214,7.214,7.1692,7.1804,93800.0
2005-04-11 10:00:00,12.82,12.85,12.8,12.83,43800.0,7.1804,7.1972,7.1692,7.186,43800.0
2005-04-11 10:10:00,12.82,12.83,12.78,12.79,31200.0,7.1804,7.186,7.158,7.1636,31200.0
2005-04-11 10:20:00,12.79,12.82,12.77,12.81,54600.0,7.1636,7.1804,7.1524,7.1748,54600.0
2005-04-11 10:30:00,12.81,12.85,12.8,12.83,23000.0,7.1748,7.1972,7.1692,7.186,23000.0
2005-04-11 10:40:00,12.83,12.83,12.81,12.82,22000.0,7.186,7.186,7.1748,7.1804,22000.0
2005-04-11 10:50:00,12.82,12.83,12.81,12.83,18800.0,7.1804,7.186,7.1748,7.186,18800.0
2005-04-11 11:00:00,12.83,12.83,12.83,12.83,13800.0,7.186,7.186,7.186,7.186,13800.0
2005-04-11 11:10:00,12.83,12.84,12.83,12.83,9800.0,7.186,7.1916,7.186,7.186,9800.0
2005-04-11 11:20:00,12.83,12.85,12.83,12.84,19400.0,7.186,7.1972,7.186,7.1916,19400.0
2005-04-11 11:30:00,12.83,12.86,12.81,12.85,16400.0,7.186,7.2028,7.1748,7.1972,16400.0
2005-04-11 11:40:00,12.85,12.85,12.83,12.84,8400.0,7.1972,7.1972,7.186,7.1916,8400.0
2005-04-11 11:50:00,12.84,12.85,12.84,12.84,6000.0,7.1916,7.1972,7.1916,7.1916,6000.0
2005-04-11 12:00:00,12.84,12.9,12.84,12.88,47000.0,7.1916,7.2252,7.1916,7.214,47000.0
2005-04-11 12:10:00,12.88,12.89,12.88,12.88,6800.0,7.214,7.2196,7.214,7.214,6800.0
2005-04-11 12:20:00,12.88,12.9,12.88,12.9,24600.0,7.214,7.2252,7.214,7.2252,24600.0
2005-04-11 12:30:00,12.9,12.91,12.9,12.9,16600.0,7.2252,7.2308,7.2252,7.2252,16600.0
2005-04-11 12:40:00,12.9,12.91,12.88,12.88,10800.0,7.2252,7.2308,7.214,7.214,10800.0
2005-04-11 12:50:00,12.88,12.9,12.88,12.9,9600.0,7.214,7.2252,7.214,7.2252,9600.0
2005-04-11 13:00:00,12.9,12.9,12.88,12.88,41400.0,7.2252,7.2252,7.214,7.214,41400.0
2005-04-11 13:10:00,12.88,12.88,12.85,12.85,31400.0,7.214,7.214,7.1972,7.1972,31400.0
2005-04-11 13:20:00,12.85,12.86,12.84,12.86,20000.0,7.1972,7.2028,7.1916,7.2028,20000.0
2005-04-11 13:30:00,12.86,12.88,12.86,12.87,10200.0,7.2028,7.214,7.2028,7.2084,10200.0
2005-04-11 13:40:00,12.86,12.86,12.76,12.81,44600.0,7.2028,7.2028,7.1468,7.1748,44600.0
2005-04-11 13:50:00,12.81,12.82,12.79,12.79,15000.0,7.1748,7.1804,7.1636,7.1636,15000.0
2005-04-11 14:00:00,12.8,12.8,12.79,12.79,10000.0,7.1692,7.1692,7.1636,7.1636,10000.0
2005-04-11 14:10:00,12.79,12.79,12.79,12.79,15400.0,7.1636,7.1636,7.1636,7.1636,15400.0
2005-04-11 14:20:00,12.79,12.8,12.79,12.8,27600.0,7.1636,7.1692,7.1636,7.1692,27600.0
2005-04-11 14:30:00,12.8,12.83,12.8,12.82,22800.0,7.1692,7.186,7.1692,7.1804,22800.0
2005-04-11 14:40:00,12.83,12.86,12.81,12.84,46200.0,7.186,7.2028,7.1748,7.1916,46200.0
2005-04-11 14:50:00,12.84,12.84,12.8,12.81,43800.0,7.1916,7.1916,7.1692,7.1748,43800.0
2005-04-11 15:00:00,12.81,12.81,12.78,12.8,42800.0,7.1748,7.1748,7.158,7.1692,42800.0
2005-04-11 15:10:00,12.8,12.8,12.78,12.79,57800.0,7.1692,7.1692,7.158,7.1636,57800.0
2005-04-11 15:20:00,12.79,12.8,12.77,12.79,43600.0,7.1636,7.1692,7.1524,7.1636,43600.0
2005-04-11 15:30:00,12.79,12.79,12.76,12.77,41000.0,7.1636,7.1636,7.1468,7.1524,41000.0
2005-04-11 15:40:00,12.77,12.81,12.77,12.8,41600.0,7.1524,7.1748,7.1524,7.1692,41600.0
2005-04-11 15:50:00,12.8,12.82,12.78,12.78,151800.0,7.1692,7.1804,7.158,7.158,151800.0
2005-04-12 09:30:00,12.76,12.86,12.69,12.7,101800.0,7.1468,7.2028,7.1076,7.1132,101800.0
2005-04-12 09:40:00,12.7,12.74,12.67,12.68,83400.0,7.1132,7.1356,7.0964,7.102,83400.0
2005-04-12 09:50:00,12.68,12.68,12.65,12.65,42000.0,7.102,7.102,7.0852,7.0852,42000.0
2005-04-12 10:00:00,12.67,12.68,12.63,12.65,59600.0,7.0964,7.102,7.074,7.0852,59600.0
2005-04-12 10:10:00,12.65,12.7,12.65,12.7,28800.0,7.0852,7.1132,7.0852,7.1132,28800.0
2005-04-12 10:20:00,12.7,12.72,12.68,12.72,36400.0,7.1132,7.1244,7.102,7.1244,36400.0
2005-04-12 10:30:00,12.72,12.73,12.71,12.71,23400.0,7.1244,7.13,7.1188,7.1188,23400.0
2005-04-12 10:40:00,12.71,12.72,12.66,12.66,34000.0,7.1188,7.1244,7.0908,7.0908,34000.0
2005-04-12 10:50:00,12.67,12.7,12.65,12.67,14600.0,7.0964,7.1132,7.0852,7.0964,14600.0
2005-04-12 11:00:00,12.67,12.7,12.66,12.66,17400.0,7.0964,7.1132,7.0908,7.0908,17400.0
2005-04-12 11:10:00,12.67,12.67,12.63,12.65,20000.0,7.0964,7.0964,7.074,7.0852,20000.0
2005-04-12 11:20:00,12.65,12.65,12.63,12.63,42600.0,7.0852,7.0852,7.074,7.074,42600.0
2005-04-12 11:30:00,12.63,12.65,12.63,12.64,27000.0,7.074,7.0852,7.074,7.0796,27000.0
2005-04-12 11:40:00,12.65,12.65,12.65,12.65,17000.0,7.0852,7.0852,7.0852,7.0852,17000.0
2005-04-12 11:50:00,12.65,12.69,12.65,12.68,25000.0,7.0852,7.1076,7.0852,7.102,25000.0
2005-04-12 12:00:00,12.68,12.68,12.67,12.68,8400.0,7.102,7.102,7.0964,7.102,8400.0
2005-04-12 12:10:00,12.68,12.68,12.68,12.68,6800.0,7.102,7.102,7.102,7.102,6800.0
2005-04-12 12:20:00,12.68,12.68,12.67,12.67,8600.0,7.102,7.102,7.0964,7.0964,8600.0
2005-04-12 12:30:00,12.68,12.68,12.67,12.67,37200.0,7.102,7.102,7.0964,7.0964,37200.0
2005-04-12 12:40:00,12.67,12.69,12.67,12.69,12800.0,7.0964,7.1076,7.0964,7.1076,12800.0
2005-04-12 12:50:00,12.68,12.69,12.68,12.68,10000.0,7.102,7.1076,7.102,7.102,10000.0
2005-04-12 13:00:00,12.68,12.68,12.65,12.65,32200.0,7.102,7.102,7.0852,7.0852,32200.0
2005-04-12 13:10:00,12.65,12.65,12.64,12.65,16400.0,7.0852,7.0852,7.0796,7.0852,16400.0
2005-04-12 13:20:00,12.65,12.66,12.65,12.66,19400.0,7.0852,7.0908,7.0852,7.0908,19400.0
2005-04-12 13:30:00,12.65,12.65,12.61,12.63,84000.0,7.0852,7.0852,7.0628,7.074,84000.0
2005-04-12 13:40:00,12.63,12.63,12.59,12.59,17400.0,7.074,7.074,7.0516,7.0516,17400.0
2005-04-12 13:50:00,12.59,12.61,12.59,12.59,35000.0,7.0516,7.0628,7.0516,7.0516,35000.0
2005-04-12 14:00:00,12.59,12.62,12.56,12.62,196800.0,7.0516,7.0684,7.0347,7.0684,196800.0
2005-04-12 14:10:00,12.62,12.75,12.62,12.74,117400.0,7.0684,7.1412,7.0684,7.1356,117400.0
2005-04-12 14:20:00,12.74,12.81,12.74,12.76,173800.0,7.1356,7.1748,7.1356,7.1468,173800.0
2005-04-12 14:30:00,12.77,12.81,12.74,12.8,96000.0,7.1524,7.1748,7.1356,7.1692,96000.0
2005-04-12 14:40:00,12.81,12.91,12.8,12.9,111800.0,7.1748,7.2308,7.1692,7.2252,111800.0
2005-04-12 14:50:00,12.9,12.95,12.89,12.93,100000.0,7.2252,7.2532,7.2196,7.242,100000.0
2005-04-12 15:00:00,12.93,12.93,12.89,12.9,99600.0,7.242,7.242,7.2196,7.2252,99600.0
2005-04-12 15:10:00,12.9,12.93,12.88,12.93,58600.0,7.2252,7.242,7.214,7.242,58600.0
2005-04-12 15:20:00,12.93,12.94,12.9,12.93,63200.0,7.242,7.2476,7.2252,7.242,63200.0
2005-04-12 15:30:00,12.94,12.97,12.93,12.96,76600.0,7.2476,7.2644,7.242,7.2588,76600.0
2005-04-12 15:40:00,12.96,12.97,12.94,12.96,106000.0,7.2588,7.2644,7.2476,7.2588,106000.0
2005-04-12 15:50:00,12.96,12.96,12.91,12.92,196200.0,7.2588,7.2588,7.2308,7.2364,196200.0
2005-04-13 09:30:00,12.9,12.94,12.84,12.87,106400.0,7.2252,7.2476,7.1916,7.2084,106400.0
2005-04-13 09:40:00,12.86,12.89,12.81,12.87,62800.0,7.2028,7.2196,7.1748,7.2084,62800.0
2005-04-13 09:50:00,12.87,12.87,12.79,12.85,56400.0,7.2084,7.2084,7.1636,7.1972,56400.0
2005-04-13 10:00:00,12.85,12.86,12.78,12.78,51200.0,7.1972,7.2028,7.158,7.158,51200.0
2005-04-13 10:10:00,12.79,12.8,12.74,12.8,60200.0,7.1636,7.1692,7.1356,7.1692,60200.0
2005-04-13 10:20:00,12.79,12.84,12.79,12.81,34600.0,7.1636,7.1916,7.1636,7.1748,34600.0
2005-04-13 10:30:00,12.81,12.88,12.8,12.82,57400.0,7.1748,7.214,7.1692,7.1804,57400.0
2005-04-13 10:40:00,12.81,12.82,12.78,12.8,56600.0,7.1748,7.1804,7.158,7.1692,56600.0
2005-04-13 10:50:00,12.8,12.81,12.76,12.78,56800.0,7.1692,7.1748,7.1468,7.158,56800.0
2005-04-13 11:00:00,12.78,12.79,12.74,12.76,53200.0,7.158,7.1636,7.1356,7.1468,53200.0
2005-04-13 11:10:00,12.77,12.79,12.77,12.78,17600.0,7.1524,7.1636,7.1524,7.158,17600.0
2005-04-13 11:20:00,12.78,12.78,12.74,12.77,26800.0,7.158,7.158,7.1356,7.1524,26800.0
2005-04-13 11:30:00,12.78,12.81,12.76,12.79,31600.0,7.158,7.1748,7.1468,7.1636,31600.0
2005-04-13 11:40:00,12.78,12.82,12.78,12.8,20200.0,7.158,7.1804,7.158,7.1692,20200.0
2005-04-13 11:50:00,12.8,12.8,12.78,12.79,12600.0,7.1692,7.1692,7.158,7.1636,12600.0
2005-04-13 12:00:00,12.79,12.81,12.78,12.8,14000.0,7.1636,7.1748,7.158,7.1692,14000.0
2005-04-13 12:10:00,12.79,12.79,12.78,12.79,18800.0,7.1636,7.1636,7.158,7.1636,18800.0
2005-04-13 12:20:00,12.78,12.81,12.78,12.78,16000.0,7.158,7.1748,7.158,7.158,16000.0
2005-04-13 12:30:00,12.78,12.82,12.78,12.8,19600.0,7.158,7.1804,7.158,7.1692,19600.0
2005-04-13 12:40:00,12.8,12.8,12.79,12.79,12600.0,7.1692,7.1692,7.1636,7.1636,12600.0
2005-04-13 12:50:00,12.79,12.81,12.79,12.81,30000.0,7.1636,7.1748,7.1636,7.1748,30000.0
2005-04-13 13:00:00,12.81,12.81,12.78,12.78,24400.0,7.1748,7.1748,7.158,7.158,24400.0
2005-04-13 13:10:00,12.78,12.79,12.78,12.79,28800.0,7.158,7.1636,7.158,7.1636,28800.0
2005-04-13 13:20:00,12.78,12.79,12.78,12.78,56600.0,7.158,7.1636,7.158,7.158,56600.0
2005-04-13 13:30:00,12.79,12.79,12.76,12.78,39000.0,7.1636,7.1636,7.1468,7.158,39000.0
2005-04-13 13:40:00,12.78,12.78,12.74,12.74,26600.0,7.158,7.158,7.1356,7.1356,26600.0
2005-04-13 13:50:00,12.74,12.76,12.73,12.76,37000.0,7.1356,7.1468,7.13,7.1468,37000.0
2005-04-13 14:00:00,12.75,12.75,12.71,12.72,50000.0,7.1412,7.1412,7.1188,7.1244,50000.0
2005-04-13 14:10:00,12.72,12.72,12.68,12.71,59000.0,7.1244,7.1244,7.102,7.1188,59000.0
2005-04-13 14:20:00,12.71,12.71,12.68,12.68,31000.0,7.1188,7.1188,7.102,7.102,31000.0
2005-04-13 14:30:00,12.68,12.68,12.65,12.67,37400.0,7.102,7.102,7.0852,7.0964,37400.0
2005-04-13 14:40:00,12.67,12.69,12.65,12.65,29200.0,7.0964,7.1076,7.0852,7.0852,29200.0
2005-04-13 14:50:00,12.65,12.67,12.63,12.66,38600.0,7.0852,7.0964,7.074,7.0908,38600.0
2005-04-13 15:00:00,12.65,12.66,12.62,12.64,63200.0,7.0852,7.0908,7.0684,7.0796,63200.0
2005-04-13 15:10:00,12.64,12.65,12.62,12.62,40400.0,7.0796,7.0852,7.0684,7.0684,40400.0
2005-04-13 15:20:00,12.62,12.62,12.58,12.59,68400.0,7.0684,7.0684,7.046,7.0516,68400.0
2005-04-13 15:30:00,12.59,12.6,12.58,12.59,60600.0,7.0516,7.0572,7.046,7.0516,60600.0
2005-04-13 15:40:00,12.59,12.63,12.59,12.63,100400.0,7.0516,7.074,7.0516,7.074,100400.0
2005-04-13 15:50:00,12.63,12.69,12.63,12.67,292400.0,7.074,7.1076,7.074,7.0964,292400.0
2005-04-14 09:30:00,12.75,12.78,12.62,12.68,93200.0,7.1412,7.158,7.0684,7.102,93200.0
2005-04-14 09:40:00,12.66,12.77,12.65,12.72,87600.0,7.0908,7.1524,7.0852,7.1244,87600.0
2005-04-14 09:50:00,12.74,12.74,12.68,12.72,59800.0,7.1356,7.1356,7.102,7.1244,59800.0
2005-04-14 10:00:00,12.71,12.74,12.65,12.67,90200.0,7.1188,7.1356,7.0852,7.0964,90200.0
2005-04-14 10:10:00,12.65,12.67,12.59,12.59,56000.0,7.0852,7.0964,7.0516,7.0516,56000.0
2005-04-14 10:20:00,12.58,12.59,12.54,12.57,55400.0,7.046,7.0516,7.0235,7.0404,55400.0
2005-04-14 10:30:00,12.57,12.59,12.54,12.57,52000.0,7.0404,7.0516,7.0235,7.0404,52000.0
2005-04-14 10:40:00,12.56,12.61,12.55,12.6,70800.0,7.0347,7.0628,7.0291,7.0572,70800.0
2005-04-14 10:50:00,12.6,12.61,12.57,12.61,71200.0,7.0572,7.0628,7.0404,7.0628,71200.0
2005-04-14 11:00:00,12.61,12.67,12.58,12.67,68600.0,7.0628,7.0964,7.046,7.0964,68600.0
2005-04-14 11:10:00,12.67,12.7,12.62,12.63,63200.0,7.0964,7.1132,7.0684,7.074,63200.0
2005-04-14 11:20:00,12.63,12.65,12.63,12.64,49000.0,7.074,7.0852,7.074,7.0796,49000.0
2005-04-14 11:30:00,12.63,12.63,12.61,12.63,73000.0,7.074,7.074,7.0628,7.074,73000.0
2005-04-14 11:40:00,12.62,12.63,12.61,12.61,27800.0,7.0684,7.074,7.0628,7.0628,27800.0
2005-04-14 11:50:00,12.62,12.62,12.58,12.59,38600.0,7.0684,7.0684,7.046,7.0516,38600.0
2005-04-14 12:00:00,12.58,12.62,12.58,12.61,29200.0,7.046,7.0684,7.046,7.0628,29200.0
2005-04-14 12:10:00,12.62,12.62,12.6,12.6,24200.0,7.0684,7.0684,7.0572,7.0572,24200.0
2005-04-14 12:20:00,12.6,12.6,12.58,12.58,26800.0,7.0572,7.0572,7.046,7.046,26800.0
2005-04-14 12:30:00,12.58,12.61,12.58,12.61,54000.0,7.046,7.0628,7.046,7.0628,54000.0
2005-04-14 12:40:00,12.6,12.6,12.57,12.59,46600.0,7.0572,7.0572,7.0404,7.0516,46600.0
2005-04-14 12:50:00,12.58,12.6,12.58,12.6,30400.0,7.046,7.0572,7.046,7.0572,30400.0
2005-04-14 13:00:00,12.59,12.6,12.58,12.59,14400.0,7.0516,7.0572,7.046,7.0516,14400.0
2005-04-14 13:10:00,12.59,12.6,12.54,12.55,93600.0,7.0516,7.0572,7.0235,7.0291,93600.0
2005-04-14 13:20:00,12.55,12.56,12.53,12.54,39400.0,7.0291,7.0347,7.0179,7.0235,39400.0
2005-04-14 13:30:00,12.54,12.54,12.49,12.5,121600.0,7.0235,7.0235,6.9955,7.0011,121600.0
2005-04-14 13:40:00,12.49,12.51,12.46,12.47,148200.0,6.9955,7.0067,6.9787,6.9843,148200.0
2005-04-14 13:50:00,12.47,12.48,12.45,12.47,333600.0,6.9843,6.9899,6.9731,6.9843,333600.0
2005-04-14 14:00:00,12.47,12.5,12.47,12.5,129400.0,6.9843,7.0011,6.9843,7.0011,129400.0
2005-04-14 14:10:00,12.5,12.51,12.49,12.5,139400.0,7.0011,7.0067,6.9955,7.0011,139400.0
2005-04-14 14:20:00,12.49,12.51,12.46,12.49,53600.0,6.9955,7.0067,6.9787,6.9955,53600.0
2005-04-14 14:30:00,12.49,12.49,12.44,12.46,53200.0,6.9955,6.9955,6.9675,6.9787,53200.0
2005-04-14 14:40:00,12.45,12.48,12.44,12.47,47400.0,6.9731,6.9899,6.9675,6.9843,47400.0
2005-04-14 14:50:00,12.47,12.51,12.46,12.46,57200.0,6.9843,7.0067,6.9787,6.9787,57200.0
2005-04-14 15:00:00,12.46,12.49,12.46,12.47,48400.0,6.9787,6.9955,6.9787,6.9843,48400.0
2005-04-14 15:10:00,12.47,12.49,12.46,12.46,81800.0,6.9843,6.9955,6.9787,6.9787,81800.0
2005-04-14 15:20:00,12.46,12.49,12.46,12.49,40400.0,6.9787,6.9955,6.9787,6.9955,40400.0
2005-04-14 15:30:00,12.48,12.51,12.47,12.49,60200.0,6.9899,7.0067,6.9843,6.9955,60200.0
2005-04-14 15:40:00,12.48,12.49,12.45,12.47,61400.0,6.9899,6.9955,6.9731,6.9843,61400.0
2005-04-14 15:50:00,12.47,12.51,12.46,12.47,226600.0,6.9843,7.0067,6.9787,6.9843,226600.0
2005-04-15 09:30:00,12.43,12.43,12.3,12.31,260600.0,6.9619,6.9619,6.8891,6.8947,260600.0
2005-04-15 09:40:00,12.31,12.34,12.27,12.34,125800.0,6.8947,6.9115,6.8723,6.9115,125800.0
2005-04-15 09:50:00,12.34,12.36,12.3,12.31,347200.0,6.9115,6.9227,6.8891,6.8947,347200.0
2005-04-15 10:00:00,12.31,12.34,12.27,12.3,107200.0,6.8947,6.9115,6.8723,6.8891,107200.0
2005-04-15 10:10:00,12.29,12.29,12.24,12.27,127200.0,6.8835,6.8835,6.8555,6.8723,127200.0
2005-04-15 10:20:00,12.27,12.33,12.25,12.32,76800.0,6.8723,6.9059,6.8611,6.9003,76800.0
2005-04-15 10:30:00,12.31,12.38,12.31,12.34,54800.0,6.8947,6.9339,6.8947,6.9115,54800.0
2005-04-15 10:40:00,12.32,12.34,12.29,12.31,114200.0,6.9003,6.9115,6.8835,6.8947,114200.0
2005-04-15 10:50:00,12.31,12.37,12.29,12.33,50600.0,6.8947,6.9283,6.8835,6.9059,50600.0
2005-04-15 11:00:00,12.34,12.35,12.29,12.32,29800.0,6.9115,6.9171,6.8835,6.9003,29800.0
2005-04-15 11:10:00,12.32,12.35,12.3,12.31,34800.0,6.9003,6.9171,6.8891,6.8947,34800.0
2005-04-15 11:20:00,12.31,12.35,12.31,12.34,31200.0,6.8947,6.9171,6.8947,6.9115,31200.0
2005-04-15 11:30:00,12.34,12.35,12.29,12.29,43600.0,6.9115,6.9171,6.8835,6.8835,43600.0
2005-04-15 11:40:00,12.3,12.33,12.3,12.31,26400.0,6.8891,6.9059,6.8891,6.8947,26400.0
2005-04-15 11:50:00,12.31,12.32,12.26,12.26,115400.0,6.8947,6.9003,6.8667,6.8667,115400.0
2005-04-15 12:00:00,12.26,12.31,12.24,12.29,67400.0,6.8667,6.8947,6.8555,6.8835,67400.0
2005-04-15 12:10:00,12.29,12.3,12.23,12.23,32400.0,6.8835,6.8891,6.8499,6.8499,32400.0
2005-04-15 12:20:00,12.23,12.25,12.2,12.22,58600.0,6.8499,6.8611,6.8331,6.8443,58600.0
2005-04-15 12:30:00,12.21,12.22,12.2,12.2,54600.0,6.8387,6.8443,6.8331,6.8331,54600.0
2005-04-15 12:40:00,12.21,12.22,12.19,12.2,53200.0,6.8387,6.8443,6.8275,6.8331,53200.0
2005-04-15 12:50:00,12.19,12.19,12.13,12.13,106800.0,6.8275,6.8275,6.7939,6.7939,106800.0
2005-04-15 13:00:00,12.13,12.17,12.1,12.17,138000.0,6.7939,6.8163,6.7771,6.8163,138000.0
2005-04-15 13:10:00,12.17,12.2,12.15,12.2,112800.0,6.8163,6.8331,6.8051,6.8331,112800.0
2005-04-15 13:20:00,12.19,12.27,12.19,12.23,91200.0,6.8275,6.8723,6.8275,6.8499,91200.0
2005-04-15 13:30:00,12.23,12.29,12.23,12.29,56400.0,6.8499,6.8835,6.8499,6.8835,56400.0
2005-04-15 13:40:00,12.29,12.31,12.24,12.25,68600.0,6.8835,6.8947,6.8555,6.8611,68600.0
2005-04-15 13:50:00,12.25,12.26,12.22,12.22,14600.0,6.8611,6.8667,6.8443,6.8443,14600.0
2005-04-15 14:00:00,12.22,12.23,12.2,12.22,47600.0,6.8443,6.8499,6.8331,6.8443,47600.0
2005-04-15 14:10:00,12.21,12.27,12.21,12.27,52000.0,6.8387,6.8723,6.8387,6.8723,52000.0
2005-04-15 14:20:00,12.27,12.27,12.24,12.24,22800.0,6.8723,6.8723,6.8555,6.8555,22800.0
2005-04-15 14:30:00,12.24,12.25,12.2,12.21,49000.0,6.8555,6.8611,6.8331,6.8387,49000.0
2005-04-15 14:40:00,12.21,12.24,12.21,12.22,44400.0,6.8387,6.8555,6.8387,6.8443,44400.0
2005-04-15 14:50:00,12.22,12.24,12.2,12.22,128200.0,6.8443,6.8555,6.8331,6.8443,128200.0
2005-04-15 15:00:00,12.22,12.24,12.21,12.21,101200.0,6.8443,6.8555,6.8387,6.8387,101200.0
2005-04-15 15:10:00,12.22,12.23,12.19,12.22,66600.0,6.8443,6.8499,6.8275,6.8443,66600.0
2005-04-15 15:20:00,12.22,12.28,12.21,12.24,134600.0,6.8443,6.8779,6.8387,6.8555,134600.0
2005-04-15 15:30:00,12.24,12.31,12.24,12.31,168800.0,6.8555,6.8947,6.8555,6.8947,168800.0
2005-04-15 15:40:00,12.3,12.32,12.27,12.28,323000.0,6.8891,6.9003,6.8723,6.8779,323000.0
2005-04-15 15:50:00,12.28,12.31,12.24,12.3,393600.0,6.8779,6.8947,6.8555,6.8891,393600.0
2005-04-18 09:30:00,12.33,12.38,12.22,12.34,191200.0,6.9059,6.9339,6.8443,6.9115,191200.0
2005-04-18 09:40:00,12.34,12.45,12.34,12.4,116800.0,6.9115,6.9731,6.9115,6.9451,116800.0
2005-04-18 09:50:00,12.4,12.54,12.4,12.51,184600.0,6.9451,7.0235,6.9451,7.0067,184600.0
2005-04-18 10:00:00,12.54,12.65,12.53,12.65,176000.0,7.0235,7.0852,7.0179,7.0852,176000.0
2005-04-18 10:10:00,12.65,12.67,12.6,12.62,116400.0,7.0852,7.0964,7.0572,7.0684,116400.0
2005-04-18 10:20:00,12.6,12.63,12.51,12.52,128600.0,7.0572,7.074,7.0067,7.0123,128600.0
2005-04-18 10:30:00,12.52,12.56,12.48,12.49,69000.0,7.0123,7.0347,6.9899,6.9955,69000.0
2005-04-18 10:40:00,12.49,12.53,12.44,12.49,91200.0,6.9955,7.0179,6.9675,6.9955,91200.0
2005-04-18 10:50:00,12.49,12.53,12.45,12.47,77800.0,6.9955,7.0179,6.9731,6.9843,77800.0
2005-04-18 11:00:00,12.47,12.54,12.47,12.53,79400.0,6.9843,7.0235,6.9843,7.0179,79400.0
2005-04-18 11:10:00,12.53,12.55,12.5,12.5,63800.0,7.0179,7.0291,7.0011,7.0011,63800.0
2005-04-18 11:20:00,12.52,12.53,12.47,12.49,90000.0,7.0123,7.0179,6.9843,6.9955,90000.0
2005-04-18 11:30:00,12.49,12.49,12.45,12.47,38200.0,6.9955,6.9955,6.9731,6.9843,38200.0
2005-04-18 11:40:00,12.46,12.48,12.45,12.46,46600.0,6.9787,6.9899,6.9731,6.9787,46600.0
2005-04-18 11:50:00,12.46,12.49,12.46,12.47,44400.0,6.9787,6.9955,6.9787,6.9843,44400.0
2005-04-18 12:00:00,12.48,12.48,12.46,12.47,37800.0,6.9899,6.9899,6.9787,6.9843,37800.0
2005-04-18 12:10:00,12.47,12.47,12.45,12.45,22200.0,6.9843,6.9843,6.9731,6.9731,22200.0
2005-04-18 12:20:00,12.46,12.51,12.45,12.5,64800.0,6.9787,7.0067,6.9731,7.0011,64800.0
2005-04-18 12:30:00,12.51,12.55,12.49,12.55,53800.0,7.0067,7.0291,6.9955,7.0291,53800.0
2005-04-18 12:40:00,12.54,12.56,12.52,12.52,49000.0,7.0235,7.0347,7.0123,7.0123,49000.0
2005-04-18 12:50:00,12.52,12.62,12.52,12.59,60600.0,7.0123,7.0684,7.0123,7.0516,60600.0
2005-04-18 13:00:00,12.6,12.63,12.57,12.57,55400.0,7.0572,7.074,7.0404,7.0404,55400.0
2005-04-18 13:10:00,12.58,12.58,12.51,12.54,64600.0,7.046,7.046,7.0067,7.0235,64600.0
2005-04-18 13:20:00,12.54,12.58,12.5,12.57,28200.0,7.0235,7.046,7.0011,7.0404,28200.0
2005-04-18 13:30:00,12.56,12.56,12.51,12.52,99600.0,7.0347,7.0347,7.0067,7.0123,99600.0
2005-04-18 13:40:00,12.52,12.56,12.52,12.56,56600.0,7.0123,7.0347,7.0123,7.0347,56600.0
2005-04-18 13:50:00,12.56,12.59,12.56,12.59,71600.0,7.0347,7.0516,7.0347,7.0516,71600.0
2005-04-18 14:00:00,12.59,12.63,12.57,12.59,98400.0,7.0516,7.074,7.0404,7.0516,98400.0
2005-04-18 14:10:00,12.58,12.61,12.55,12.56,70200.0,7.046,7.0628,7.0291,7.0347,70200.0
2005-04-18 14:20:00,12.56,12.56,12.54,12.55,59800.0,7.0347,7.0347,7.0235,7.0291,59800.0
2005-04-18 14:30:00,12.56,12.56,12.54,12.56,75200.0,7.0347,7.0347,7.0235,7.0347,75200.0
2005-04-18 14:40:00,12.56,12.56,12.5,12.52,54000.0,7.0347,7.0347,7.0011,7.0123,54000.0
2005-04-18 14:50:00,12.52,12.54,12.51,12.53,47600.0,7.0123,7.0235,7.0067,7.0179,47600.0
2005-04-18 15:00:00,12.53,12.56,12.49,12.51,54000.0,7.0179,7.0347,6.9955,7.0067,54000.0
2005-04-18 15:10:00,12.51,12.53,12.49,12.52,53800.0,7.0067,7.0179,6.9955,7.0123,53800.0
2005-04-18 15:20:00,12.51,12.54,12.51,12.52,47000.0,7.0067,7.0235,7.0067,7.0123,47000.0
2005-04-18 15:30:00,12.53,12.53,12.48,12.49,96800.0,7.0179,7.0179,6.9899,6.9955,96800.0
2005-04-18 15:40:00,12.49,12.49,12.46,12.49,117600.0,6.9955,6.9955,6.9787,6.9955,117600.0
2005-04-18 15:50:00,12.49,12.5,12.46,12.46,312400.0,6.9955,7.0011,6.9787,6.9787,312400.0
2005-04-19 09:30:00,12.55,12.72,12.55,12.7,147800.0,7.0291,7.1244,7.0291,7.1132,147800.0
2005-04-19 09:40:00,12.7,12.74,12.65,12.71,200400.0,7.1132,7.1356,7.0852,7.1188,200400.0
2005-04-19 09:50:00,12.7,12.74,12.68,12.74,88800.0,7.1132,7.1356,7.102,7.1356,88800.0
2005-04-19 10:00:00,12.74,12.74,12.68,12.69,78200.0,7.1356,7.1356,7.102,7.1076,78200.0
2005-04-19 10:10:00,12.7,12.72,12.65,12.68,83800.0,7.1132,7.1244,7.0852,7.102,83800.0
2005-04-19 10:20:00,12.68,12.74,12.65,12.72,72400.0,7.102,7.1356,7.0852,7.1244,72400.0
2005-04-19 10:30:00,12.72,12.75,12.71,12.74,131400.0,7.1244,7.1412,7.1188,7.1356,131400.0
2005-04-19 10:40:00,12.74,12.74,12.65,12.68,108400.0,7.1356,7.1356,7.0852,7.102,108400.0
2005-04-19 10:50:00,12.68,12.71,12.65,12.68,107400.0,7.102,7.1188,7.0852,7.102,107400.0
2005-04-19 11:00:00,12.68,12.75,12.68,12.75,132800.0,7.102,7.1412,7.102,7.1412,132800.0
2005-04-19 11:10:00,12.75,12.79,12.72,12.77,140800.0,7.1412,7.1636,7.1244,7.1524,140800.0
2005-04-19 11:20:00,12.77,12.86,12.76,12.85,98400.0,7.1524,7.2028,7.1468,7.1972,98400.0
2005-04-19 11:30:00,12.84,12.84,12.79,12.81,60400.0,7.1916,7.1916,7.1636,7.1748,60400.0
2005-04-19 11:40:00,12.81,12.83,12.8,12.81,121800.0,7.1748,7.186,7.1692,7.1748,121800.0
2005-04-19 11:50:00,12.81,12.88,12.81,12.88,249400.0,7.1748,7.214,7.1748,7.214,249400.0
2005-04-19 12:00:00,12.87,12.88,12.85,12.86,77600.0,7.2084,7.214,7.1972,7.2028,77600.0
2005-04-19 12:10:00,12.86,12.88,12.85,12.88,113600.0,7.2028,7.214,7.1972,7.214,113600.0
2005-04-19 12:20:00,12.88,12.88,12.81,12.82,78800.0,7.214,7.214,7.1748,7.1804,78800.0
2005-04-19 12:30:00,12.83,12.85,12.8,12.8,41200.0,7.186,7.1972,7.1692,7.1692,41200.0
2005-04-19 12:40:00,12.81,12.83,12.81,12.82,25200.0,7.1748,7.186,7.1748,7.1804,25200.0
2005-04-19 12:50:00,12.82,12.83,12.77,12.8,48800.0,7.1804,7.186,7.1524,7.1692,48800.0
2005-04-19 13:00:00,12.8,12.85,12.8,12.83,83400.0,7.1692,7.1972,7.1692,7.186,83400.0
2005-04-19 13:10:00,12.83,12.86,12.83,12.83,48400.0,7.186,7.2028,7.186,7.186,48400.0
2005-04-19 13:20:00,12.85,12.88,12.84,12.86,51000.0,7.1972,7.214,7.1916,7.2028,51000.0
2005-04-19 13:30:00,12.87,12.88,12.85,12.86,39200.0,7.2084,7.214,7.1972,7.2028,39200.0
2005-04-19 13:40:00,12.86,12.9,12.85,12.9,70400.0,7.2028,7.2252,7.1972,7.2252,70400.0
2005-04-19 13:50:00,12.9,12.9,12.88,12.89,32800.0,7.2252,7.2252,7.214,7.2196,32800.0
2005-04-19 14:00:00,12.89,12.89,12.86,12.87,45800.0,7.2196,7.2196,7.2028,7.2084,45800.0
2005-04-19 14:10:00,12.87,12.88,12.86,12.88,23200.0,7.2084,7.214,7.2028,7.214,23200.0
2005-04-19 14:20:00,12.88,12.9,12.86,12.89,63600.0,7.214,7.2252,7.2028,7.2196,63600.0
2005-04-19 14:30:00,12.89,12.9,12.86,12.86,51000.0,7.2196,7.2252,7.2028,7.2028,51000.0
2005-04-19 14:40:00,12.87,12.88,12.86,12.88,38400.0,7.2084,7.214,7.2028,7.214,38400.0
2005-04-19 14:50:00,12.88,12.9,12.88,12.88,57000.0,7.214,7.2252,7.214,7.214,57000.0
2005-04-19 15:00:00,12.88,12.88,12.83,12.85,56400.0,7.214,7.214,7.186,7.1972,56400.0
2005-04-19 15:10:00,12.85,12.86,12.82,12.83,53000.0,7.1972,7.2028,7.1804,7.186,53000.0
2005-04-19 15:20:00,12.82,12.83,12.79,12.81,93400.0,7.1804,7.186,7.1636,7.1748,93400.0
2005-04-19 15:30:00,12.8,12.84,12.8,12.8,122600.0,7.1692,7.1916,7.1692,7.1692,122600.0
2005-04-19 15:40:00,12.81,12.82,12.8,12.81,82000.0,7.1748,7.1804,7.1692,7.1748,82000.0
2005-04-19 15:50:00,12.81,12.84,12.73,12.77,390800.0,7.1748,7.1916,7.13,7.1524,390800.0
2005-04-20 09:30:00,12.81,12.92,12.77,12.81,158200.0,7.1748,7.2364,7.1524,7.1748,158200.0
2005-04-20 09:40:00,12.82,12.83,12.79,12.83,123400.0,7.1804,7.186,7.1636,7.186,123400.0
2005-04-20 09:50:00,12.83,12.84,12.79,12.8,99800.0,7.186,7.1916,7.1636,7.1692,99800.0
2005-04-20 10:00:00,12.8,12.87,12.79,12.87,140200.0,7.1692,7.2084,7.1636,7.2084,140200.0
2005-04-20 10:10:00,12.88,12.98,12.87,12.96,107200.0,7.214,7.27,7.2084,7.2588,107200.0
2005-04-20 10:20:00,12.96,12.97,12.92,12.92,62000.0,7.2588,7.2644,7.2364,7.2364,62000.0
2005-04-20 10:30:00,12.93,12.94,12.88,12.91,95200.0,7.242,7.2476,7.214,7.2308,95200.0
2005-04-20 10:40:00,12.91,12.91,12.86,12.86,53000.0,7.2308,7.2308,7.2028,7.2028,53000.0
2005-04-20 10:50:00,12.86,12.93,12.86,12.93,33000.0,7.2028,7.242,7.2028,7.242,33000.0
2005-04-20 11:00:00,12.93,12.95,12.89,12.89,43200.0,7.242,7.2532,7.2196,7.2196,43200.0
2005-04-20 11:10:00,12.89,12.9,12.86,12.86,105600.0,7.2196,7.2252,7.2028,7.2028,105600.0
2005-04-20 11:20:00,12.86,12.87,12.83,12.85,76800.0,7.2028,7.2084,7.186,7.1972,76800.0
2005-04-20 11:30:00,12.85,12.88,12.83,12.88,75800.0,7.1972,7.214,7.186,7.214,75800.0
2005-04-20 11:40:00,12.88,12.88,12.85,12.87,39400.0,7.214,7.214,7.1972,7.2084,39400.0
2005-04-20 11:50:00,12.88,12.94,12.88,12.93,79000.0,7.214,7.2476,7.214,7.242,79000.0
2005-04-20 12:00:00,12.93,12.93,12.9,12.9,41000.0,7.242,7.242,7.2252,7.2252,41000.0
2005-04-20 12:10:00,12.9,12.91,12.85,12.85,58600.0,7.2252,7.2308,7.1972,7.1972,58600.0
2005-04-20 12:20:00,12.85,12.87,12.82,12.82,83200.0,7.1972,7.2084,7.1804,7.1804,83200.0
2005-04-20 12:30:00,12.82,12.84,12.75,12.76,59600.0,7.1804,7.1916,7.1412,7.1468,59600.0
2005-04-20 12:40:00,12.77,12.8,12.77,12.78,33000.0,7.1524,7.1692,7.1524,7.158,33000.0
2005-04-20 12:50:00,12.77,12.77,12.68,12.68,78600.0,7.1524,7.1524,7.102,7.102,78600.0
2005-04-20 13:00:00,12.68,12.7,12.67,12.68,40200.0,7.102,7.1132,7.0964,7.102,40200.0
2005-04-20 13:10:00,12.68,12.69,12.65,12.67,39200.0,7.102,7.1076,7.0852,7.0964,39200.0
2005-04-20 13:20:00,12.68,12.68,12.66,12.66,13800.0,7.102,7.102,7.0908,7.0908,13800.0
2005-04-20 13:30:00,12.66,12.66,12.62,12.65,69800.0,7.0908,7.0908,7.0684,7.0852,69800.0
2005-04-20 13:40:00,12.64,12.67,12.62,12.65,121600.0,7.0796,7.0964,7.0684,7.0852,121600.0
2005-04-20 13:50:00,12.66,12.71,12.65,12.7,141400.0,7.0908,7.1188,7.0852,7.1132,141400.0
2005-04-20 14:00:00,12.69,12.7,12.65,12.69,68200.0,7.1076,7.1132,7.0852,7.1076,68200.0
2005-04-20 14:10:00,12.69,12.7,12.67,12.7,75400.0,7.1076,7.1132,7.0964,7.1132,75400.0
2005-04-20 14:20:00,12.7,12.7,12.65,12.65,111200.0,7.1132,7.1132,7.0852,7.0852,111200.0
2005-04-20 14:30:00,12.65,12.67,12.63,12.65,80800.0,7.0852,7.0964,7.074,7.0852,80800.0
2005-04-20 14:40:00,12.65,12.7,12.64,12.68,51000.0,7.0852,7.1132,7.0796,7.102,51000.0
2005-04-20 14:50:00,12.68,12.74,12.67,12.74,81600.0,7.102,7.1356,7.0964,7.1356,81600.0
2005-04-20 15:00:00,12.74,12.74,12.71,12.72,67800.0,7.1356,7.1356,7.1188,7.1244,67800.0
2005-04-20 15:10:00,12.72,12.74,12.68,12.7,479200.0,7.1244,7.1356,7.102,7.1132,479200.0
2005-04-20 15:20:00,12.69,12.69,12.66,12.67,78400.0,7.1076,7.1076,7.0908,7.0964,78400.0
2005-04-20 15:30:00,12.67,12.69,12.66,12.68,93200.0,7.0964,7.1076,7.0908,7.102,93200.0
2005-04-20 15:40:00,12.68,12.69,12.65,12.68,154800.0,7.102,7.1076,7.0852,7.102,154800.0
2005-04-20 15:50:00,12.68,12.71,12.67,12.68,232800.0,7.102,7.1188,7.0964,7.102,232800.0
2005-04-21 09:30:00,12.83,12.93,12.81,12.9,157000.0,7.186,7.242,7.1748,7.2252,157000.0
2005-04-21 09:40:00,12.9,12.9,12.84,12.88,49600.0,7.2252,7.2252,7.1916,7.214,49600.0
2005-04-21 09:50:00,12.88,12.97,12.87,12.94,112800.0,7.214,7.2644,7.2084,7.2476,112800.0
2005-04-21 10:00:00,12.95,12.95,12.88,12.94,96400.0,7.2532,7.2532,7.214,7.2476,96400.0
2005-04-21 10:10:00,12.94,12.97,12.9,12.91,177400.0,7.2476,7.2644,7.2252,7.2308,177400.0
2005-04-21 10:20:00,12.92,12.95,12.88,12.9,61400.0,7.2364,7.2532,7.214,7.2252,61400.0
2005-04-21 10:30:00,12.91,12.97,12.9,12.9,66400.0,7.2308,7.2644,7.2252,7.2252,66400.0
2005-04-21 10:40:00,12.92,12.95,12.91,12.93,34800.0,7.2364,7.2532,7.2308,7.242,34800.0
2005-04-21 10:50:00,12.94,12.97,12.93,12.96,40200.0,7.2476,7.2644,7.242,7.2588,40200.0
2005-04-21 11:00:00,12.96,12.96,12.92,12.92,48600.0,7.2588,7.2588,7.2364,7.2364,48600.0
2005-04-21 11:10:00,12.93,12.93,12.87,12.88,48200.0,7.242,7.242,7.2084,7.214,48200.0
2005-04-21 11:20:00,12.88,12.93,12.88,12.92,46200.0,7.214,7.242,7.214,7.2364,46200.0
2005-04-21 11:30:00,12.93,12.95,12.9,12.93,51800.0,7.242,7.2532,7.2252,7.242,51800.0
2005-04-21 11:40:00,12.92,12.96,12.91,12.94,35600.0,7.2364,7.2588,7.2308,7.2476,35600.0
2005-04-21 11:50:00,12.94,12.99,12.9,12.97,66600.0,7.2476,7.2756,7.2252,7.2644,66600.0
2005-04-21 12:00:00,12.97,13.08,12.97,13.05,136800.0,7.2644,7.326,7.2644,7.3092,136800.0
2005-04-21 12:10:00,13.05,13.09,13.03,13.08,75600.0,7.3092,7.3316,7.298,7.326,75600.0
2005-04-21 12:20:00,13.08,13.13,13.08,13.1,177200.0,7.326,7.354,7.326,7.3372,177200.0
2005-04-21 12:30:00,13.09,13.12,13.09,13.1,54200.0,7.3316,7.3484,7.3316,7.3372,54200.0
2005-04-21 12:40:00,13.09,13.13,13.08,13.12,42800.0,7.3316,7.354,7.326,7.3484,42800.0
2005-04-21 12:50:00,13.13,13.13,13.08,13.1,63400.0,7.354,7.354,7.326,7.3372,63400.0
2005-04-21 13:00:00,13.1,13.11,13.09,13.1,35800.0,7.3372,7.3428,7.3316,7.3372,35800.0
2005-04-21 13:10:00,13.1,13.18,13.1,13.15,101000.0,7.3372,7.382,7.3372,7.3652,101000.0
2005-04-21 13:20:00,13.15,13.17,13.13,13.15,48000.0,7.3652,7.3764,7.354,7.3652,48000.0
2005-04-21 13:30:00,13.15,13.19,13.14,13.18,110200.0,7.3652,7.3876,7.3596,7.382,110200.0
2005-04-21 13:40:00,13.19,13.19,13.16,13.16,43400.0,7.3876,7.3876,7.3708,7.3708,43400.0
2005-04-21 13:50:00,13.16,13.2,13.12,13.15,148200.0,7.3708,7.3932,7.3484,7.3652,148200.0
2005-04-21 14:00:00,13.15,13.2,13.15,13.19,60200.0,7.3652,7.3932,7.3652,7.3876,60200.0
2005-04-21 14:10:00,13.19,13.24,13.19,13.2,210800.0,7.3876,7.4156,7.3876,7.3932,210800.0
2005-04-21 14:20:00,13.2,13.21,13.18,13.2,46400.0,7.3932,7.3988,7.382,7.3932,46400.0
2005-04-21 14:30:00,13.19,13.19,13.14,13.16,52400.0,7.3876,7.3876,7.3596,7.3708,52400.0
2005-04-21 14:40:00,13.15,13.17,13.14,13.17,76200.0,7.3652,7.3764,7.3596,7.3764,76200.0
2005-04-21 14:50:00,13.16,13.17,13.13,13.15,177800.0,7.3708,7.3764,7.354,7.3652,177800.0
2005-04-21 15:00:00,13.15,13.18,13.14,13.16,142000.0,7.3652,7.382,7.3596,7.3708,142000.0
2005-04-21 15:10:00,13.15,13.17,13.15,13.17,96000.0,7.3652,7.3764,7.3652,7.3764,96000.0
2005-04-21 15:20:00,13.17,13.18,13.15,13.17,207000.0,7.3764,7.382,7.3652,7.3764,207000.0
2005-04-21 15:30:00,13.17,13.22,13.17,13.21,307400.0,7.3764,7.4044,7.3764,7.3988,307400.0
2005-04-21 15:40:00,13.21,13.22,13.18,13.18,295400.0,7.3988,7.4044,7.382,7.382,295400.0
2005-04-21 15:50:00,13.18,13.19,13.04,13.08,644600.0,7.382,7.3876,7.3036,7.326,644600.0
2005-04-22 09:30:00,12.97,12.99,12.87,12.88,135000.0,7.2644,7.2756,7.2084,7.214,135000.0
2005-04-22 09:40:00,12.88,12.9,12.77,12.81,161200.0,7.214,7.2252,7.1524,7.1748,161200.0
2005-04-22 09:50:00,12.81,12.84,12.72,12.74,159400.0,7.1748,7.1916,7.1244,7.1356,159400.0
2005-04-22 10:00:00,12.73,12.8,12.73,12.8,130000.0,7.13,7.1692,7.13,7.1692,130000.0
2005-04-22 10:10:00,12.8,12.93,12.79,12.85,134200.0,7.1692,7.242,7.1636,7.1972,134200.0
2005-04-22 10:20:00,12.85,12.87,12.81,12.87,36200.0,7.1972,7.2084,7.1748,7.2084,36200.0
2005-04-22 10:30:00,12.87,12.88,12.86,12.88,65400.0,7.2084,7.214,7.2028,7.214,65400.0
2005-04-22 10:40:00,12.87,12.87,12.83,12.84,29000.0,7.2084,7.2084,7.186,7.1916,29000.0
2005-04-22 10:50:00,12.84,12.84,12.79,12.8,25000.0,7.1916,7.1916,7.1636,7.1692,25000.0
2005-04-22 11:00:00,12.8,12.83,12.79,12.81,118400.0,7.1692,7.186,7.1636,7.1748,118400.0
2005-04-22 11:10:00,12.81,12.86,12.81,12.85,37400.0,7.1748,7.2028,7.1748,7.1972,37400.0
2005-04-22 11:20:00,12.85,12.88,12.85,12.86,150600.0,7.1972,7.214,7.1972,7.2028,150600.0
2005-04-22 11:30:00,12.86,12.86,12.83,12.83,43800.0,7.2028,7.2028,7.186,7.186,43800.0
2005-04-22 11:40:00,12.84,12.84,12.81,12.82,101200.0,7.1916,7.1916,7.1748,7.1804,101200.0
2005-04-22 11:50:00,12.82,12.84,12.81,12.82,66600.0,7.1804,7.1916,7.1748,7.1804,66600.0
2005-04-22 12:00:00,12.81,12.81,12.77,12.79,93400.0,7.1748,7.1748,7.1524,7.1636,93400.0
2005-04-22 12:10:00,12.79,12.8,12.78,12.79,68800.0,7.1636,7.1692,7.158,7.1636,68800.0
2005-04-22 12:20:00,12.79,12.79,12.75,12.75,36800.0,7.1636,7.1636,7.1412,7.1412,36800.0
2005-04-22 12:30:00,12.75,12.77,12.74,12.75,51200.0,7.1412,7.1524,7.1356,7.1412,51200.0
2005-04-22 12:40:00,12.76,12.79,12.76,12.76,79200.0,7.1468,7.1636,7.1468,7.1468,79200.0
2005-04-22 12:50:00,12.76,12.78,12.73,12.74,36800.0,7.1468,7.158,7.13,7.1356,36800.0
2005-04-22 13:00:00,12.74,12.74,12.71,12.72,37000.0,7.1356,7.1356,7.1188,7.1244,37000.0
2005-04-22 13:10:00,12.72,12.74,12.72,12.72,17000.0,7.1244,7.1356,7.1244,7.1244,17000.0
2005-04-22 13:20:00,12.72,12.72,12.71,12.72,14600.0,7.1244,7.1244,7.1188,7.1244,14600.0
2005-04-22 13:30:00,12.72,12.76,12.71,12.74,60800.0,7.1244,7.1468,7.1188,7.1356,60800.0
2005-04-22 13:40:00,12.74,12.76,12.7,12.74,31800.0,7.1356,7.1468,7.1132,7.1356,31800.0
2005-04-22 13:50:00,12.74,12.78,12.74,12.76,96200.0,7.1356,7.158,7.1356,7.1468,96200.0
2005-04-22 14:00:00,12.76,12.76,12.73,12.73,25600.0,7.1468,7.1468,7.13,7.13,25600.0
2005-04-22 14:10:00,12.73,12.74,12.71,12.71,46800.0,7.13,7.1356,7.1188,7.1188,46800.0
2005-04-22 14:20:00,12.71,12.95,12.67,12.7,141800.0,7.1188,7.2532,7.0964,7.1132,141800.0
2005-04-22 14:30:00,12.7,12.7,12.64,12.64,75800.0,7.1132,7.1132,7.0796,7.0796,75800.0
2005-04-22 14:40:00,12.64,12.64,12.56,12.6,149600.0,7.0796,7.0796,7.0347,7.0572,149600.0
2005-04-22 14:50:00,12.6,12.63,12.59,12.59,166200.0,7.0572,7.074,7.0516,7.0516,166200.0
2005-04-22 15:00:00,12.6,12.65,12.59,12.63,141400.0,7.0572,7.0852,7.0516,7.074,141400.0
2005-04-22 15:10:00,12.63,12.63,12.61,12.62,134800.0,7.074,7.074,7.0628,7.0684,134800.0
2005-04-22 15:20:00,12.62,12.62,12.55,12.55,192400.0,7.0684,7.0684,7.0291,7.0291,192400.0
2005-04-22 15:30:00,12.55,12.6,12.54,12.6,260600.0,7.0291,7.0572,7.0235,7.0572,260600.0
2005-04-22 15:40:00,12.6,12.66,12.59,12.63,304600.0,7.0572,7.0908,7.0516,7.074,304600.0
2005-04-22 15:50:00,12.63,12.72,12.63,12.68,686800.0,7.074,7.1244,7.074,7.102,686800.0
2005-04-25 09:30:00,12.78,12.84,12.7,12.75,210000.0,7.158,7.1916,7.1132,7.1412,210000.0
2005-04-25 09:40:00,12.77,12.78,12.72,12.74,85800.0,7.1524,7.158,7.1244,7.1356,85800.0
2005-04-25 09:50:00,12.74,12.79,12.72,12.74,116000.0,7.1356,7.1636,7.1244,7.1356,116000.0
2005-04-25 10:00:00,12.74,12.83,12.74,12.83,140000.0,7.1356,7.186,7.1356,7.186,140000.0
2005-04-25 10:10:00,12.83,12.9,12.82,12.83,90600.0,7.186,7.2252,7.1804,7.186,90600.0
2005-04-25 10:20:00,12.84,12.85,12.81,12.81,29000.0,7.1916,7.1972,7.1748,7.1748,29000.0
2005-04-25 10:30:00,12.82,12.86,12.79,12.82,144600.0,7.1804,7.2028,7.1636,7.1804,144600.0
2005-04-25 10:40:00,12.83,12.84,12.77,12.77,48200.0,7.186,7.1916,7.1524,7.1524,48200.0
2005-04-25 10:50:00,12.78,12.83,12.78,12.8,89600.0,7.158,7.186,7.158,7.1692,89600.0
2005-04-25 11:00:00,12.8,12.81,12.79,12.8,62000.0,7.1692,7.1748,7.1636,7.1692,62000.0
2005-04-25 11:10:00,12.79,12.81,12.79,12.79,78000.0,7.1636,7.1748,7.1636,7.1636,78000.0
2005-04-25 11:20:00,12.8,12.81,12.78,12.79,29800.0,7.1692,7.1748,7.158,7.1636,29800.0
2005-04-25 11:30:00,12.79,12.79,12.75,12.78,74600.0,7.1636,7.1636,7.1412,7.158,74600.0
2005-04-25 11:40:00,12.77,12.79,12.77,12.79,76600.0,7.1524,7.1636,7.1524,7.1636,76600.0
2005-04-25 11:50:00,12.79,12.81,12.79,12.8,87800.0,7.1636,7.1748,7.1636,7.1692,87800.0
2005-04-25 12:00:00,12.8,12.81,12.8,12.8,33400.0,7.1692,7.1748,7.1692,7.1692,33400.0
2005-04-25 12:10:00,12.8,12.81,12.78,12.78,41000.0,7.1692,7.1748,7.158,7.158,41000.0
2005-04-25 12:20:00,12.78,12.78,12.76,12.76,26600.0,7.158,7.158,7.1468,7.1468,26600.0
2005-04-25 12:30:00,12.76,12.77,12.73,12.74,38000.0,7.1468,7.1524,7.13,7.1356,38000.0
2005-04-25 12:40:00,12.74,12.76,12.7,12.7,109800.0,7.1356,7.1468,7.1132,7.1132,109800.0
2005-04-25 12:50:00,12.7,12.72,12.7,12.72,46600.0,7.1132,7.1244,7.1132,7.1244,46600.0
2005-04-25 13:00:00,12.72,12.72,12.7,12.7,27400.0,7.1244,7.1244,7.1132,7.1132,27400.0
2005-04-25 13:10:00,12.7,12.71,12.7,12.7,30800.0,7.1132,7.1188,7.1132,7.1132,30800.0
2005-04-25 13:20:00,12.7,12.71,12.69,12.69,49200.0,7.1132,7.1188,7.1076,7.1076,49200.0
2005-04-25 13:30:00,12.7,12.76,12.7,12.75,111800.0,7.1132,7.1468,7.1132,7.1412,111800.0
2005-04-25 13:40:00,12.76,12.76,12.74,12.74,78800.0,7.1468,7.1468,7.1356,7.1356,78800.0
2005-04-25 13:50:00,12.74,12.74,12.72,12.72,86600.0,7.1356,7.1356,7.1244,7.1244,86600.0
2005-04-25 14:00:00,12.72,12.75,12.7,12.7,27000.0,7.1244,7.1412,7.1132,7.1132,27000.0
2005-04-25 14:10:00,12.7,12.72,12.68,12.69,76000.0,7.1132,7.1244,7.102,7.1076,76000.0
2005-04-25 14:20:00,12.69,12.71,12.68,12.7,135600.0,7.1076,7.1188,7.102,7.1132,135600.0
2005-04-25 14:30:00,12.7,12.73,12.7,12.7,46400.0,7.1132,7.13,7.1132,7.1132,46400.0
2005-04-25 14:40:00,12.7,12.74,12.68,12.68,63200.0,7.1132,7.1356,7.102,7.102,63200.0
2005-04-25 14:50:00,12.68,12.68,12.63,12.63,92400.0,7.102,7.102,7.074,7.074,92400.0
2005-04-25 15:00:00,12.63,12.64,12.59,12.63,114200.0,7.074,7.0796,7.0516,7.074,114200.0
2005-04-25 15:10:00,12.63,12.63,12.59,12.6,105000.0,7.074,7.074,7.0516,7.0572,105000.0
2005-04-25 15:20:00,12.61,12.68,12.61,12.67,99200.0,7.0628,7.102,7.0628,7.0964,99200.0
2005-04-25 15:30:00,12.67,12.71,12.65,12.71,164400.0,7.0964,7.1188,7.0852,7.1188,164400.0
2005-04-25 15:40:00,12.7,12.74,12.7,12.74,184000.0,7.1132,7.1356,7.1132,7.1356,184000.0
2005-04-25 15:50:00,12.75,12.79,12.72,12.76,421400.0,7.1412,7.1636,7.1244,7.1468,421400.0
2005-04-26 09:30:00,12.76,12.81,12.65,12.8,207200.0,7.1468,7.1748,7.0852,7.1692,207200.0
2005-04-26 09:40:00,12.81,12.81,12.7,12.75,160200.0,7.1748,7.1748,7.1132,7.1412,160200.0
2005-04-26 09:50:00,12.75,12.81,12.74,12.75,147400.0,7.1412,7.1748,7.1356,7.1412,147400.0
2005-04-26 10:00:00,12.74,12.78,12.69,12.76,275400.0,7.1356,7.158,7.1076,7.1468,275400.0
2005-04-26 10:10:00,12.76,12.84,12.75,12.81,315200.0,7.1468,7.1916,7.1412,7.1748,315200.0
2005-04-26 10:20:00,12.81,12.88,12.81,12.86,159600.0,7.1748,7.214,7.1748,7.2028,159600.0
2005-04-26 10:30:00,12.88,12.95,12.86,12.94,195200.0,7.214,7.2532,7.2028,7.2476,195200.0
2005-04-26 10:40:00,12.94,13.04,12.89,13.04,230200.0,7.2476,7.3036,7.2196,7.3036,230200.0
2005-04-26 10:50:00,13.04,13.15,12.99,13.15,259800.0,7.3036,7.3652,7.2756,7.3652,259800.0
2005-04-26 11:00:00,13.13,13.14,13.04,13.05,70800.0,7.354,7.3596,7.3036,7.3092,70800.0
2005-04-26 11:10:00,13.04,13.08,13.04,13.05,64400.0,7.3036,7.326,7.3036,7.3092,64400.0
2005-04-26 11:20:00,13.03,13.03,12.98,12.99,152200.0,7.298,7.298,7.27,7.2756,152200.0
2005-04-26 11:30:00,12.99,13.02,12.99,12.99,100400.0,7.2756,7.2924,7.2756,7.2756,100400.0
2005-04-26 11:40:00,12.99,13.04,12.99,13.0,73800.0,7.2756,7.3036,7.2756,7.2812,73800.0
2005-04-26 11:50:00,12.99,13.0,12.97,12.99,92800.0,7.2756,7.2812,7.2644,7.2756,92800.0
2005-04-26 12:00:00,13.02,13.02,13.01,13.01,21800.0,7.2924,7.2924,7.2868,7.2868,21800.0
2005-04-26 12:10:00,13.0,13.02,12.99,13.02,56800.0,7.2812,7.2924,7.2756,7.2924,56800.0
2005-04-26 12:20:00,13.01,13.02,13.0,13.01,19400.0,7.2868,7.2924,7.2812,7.2868,19400.0
2005-04-26 12:30:00,13.01,13.01,12.95,12.95,29800.0,7.2868,7.2868,7.2532,7.2532,29800.0
2005-04-26 12:40:00,12.95,12.97,12.95,12.95,28200.0,7.2532,7.2644,7.2532,7.2532,28200.0
2005-04-26 12:50:00,12.94,12.96,12.94,12.94,23200.0,7.2476,7.2588,7.2476,7.2476,23200.0
2005-04-26 13:00:00,12.94,12.95,12.88,12.88,36800.0,7.2476,7.2532,7.214,7.214,36800.0
2005-04-26 13:10:00,12.88,12.9,12.88,12.89,29400.0,7.214,7.2252,7.214,7.2196,29400.0
2005-04-26 13:20:00,12.9,12.9,12.83,12.83,147400.0,7.2252,7.2252,7.186,7.186,147400.0
2005-04-26 13:30:00,12.83,12.86,12.83,12.85,38000.0,7.186,7.2028,7.186,7.1972,38000.0
2005-04-26 13:40:00,12.86,12.89,12.85,12.87,23600.0,7.2028,7.2196,7.1972,7.2084,23600.0
2005-04-26 13:50:00,12.87,12.88,12.86,12.88,17800.0,7.2084,7.214,7.2028,7.214,17800.0
2005-04-26 14:00:00,12.88,12.88,12.8,12.82,61400.0,7.214,7.214,7.1692,7.1804,61400.0
2005-04-26 14:10:00,12.81,12.83,12.78,12.81,56400.0,7.1748,7.186,7.158,7.1748,56400.0
2005-04-26 14:20:00,12.83,12.84,12.78,12.84,53800.0,7.186,7.1916,7.158,7.1916,53800.0
2005-04-26 14:30:00,12.82,12.84,12.78,12.81,53200.0,7.1804,7.1916,7.158,7.1748,53200.0
2005-04-26 14:40:00,12.82,12.85,12.79,12.81,53600.0,7.1804,7.1972,7.1636,7.1748,53600.0
2005-04-26 14:50:00,12.82,12.85,12.78,12.8,35200.0,7.1804,7.1972,7.158,7.1692,35200.0
2005-04-26 15:00:00,12.8,12.83,12.79,12.82,45200.0,7.1692,7.186,7.1636,7.1804,45200.0
2005-04-26 15:10:00,12.84,12.86,12.8,12.83,55400.0,7.1916,7.2028,7.1692,7.186,55400.0
2005-04-26 15:20:00,12.83,12.86,12.81,12.83,91800.0,7.186,7.2028,7.1748,7.186,91800.0
2005-04-26 15:30:00,12.84,12.85,12.81,12.81,85200.0,7.1916,7.1972,7.1748,7.1748,85200.0
2005-04-26 15:40:00,12.81,12.81,12.76,12.78,166800.0,7.1748,7.1748,7.1468,7.158,166800.0
2005-04-26 15:50:00,12.78,12.81,12.74,12.75,235000.0,7.158,7.1748,7.1356,7.1412,235000.0
2005-04-27 09:30:00,12.7,12.83,12.51,12.54,219200.0,7.1132,7.186,7.0067,7.0235,219200.0
2005-04-27 09:40:00,12.55,12.7,12.54,12.7,75600.0,7.0291,7.1132,7.0235,7.1132,75600.0
2005-04-27 09:50:00,12.7,12.76,12.65,12.7,95400.0,7.1132,7.1468,7.0852,7.1132,95400.0
2005-04-27 10:00:00,12.69,12.7,12.63,12.63,45200.0,7.1076,7.1132,7.074,7.074,45200.0
2005-04-27 10:10:00,12.63,12.72,12.63,12.69,65600.0,7.074,7.1244,7.074,7.1076,65600.0
2005-04-27 10:20:00,12.68,12.72,12.63,12.69,47400.0,7.102,7.1244,7.074,7.1076,47400.0
2005-04-27 10:30:00,12.71,12.84,12.71,12.76,65000.0,7.1188,7.1916,7.1188,7.1468,65000.0
2005-04-27 10:40:00,12.74,12.78,12.72,12.78,27200.0,7.1356,7.158,7.1244,7.158,27200.0
2005-04-27 10:50:00,12.77,12.78,12.72,12.72,53400.0,7.1524,7.158,7.1244,7.1244,53400.0
2005-04-27 11:00:00,12.72,12.72,12.69,12.7,62400.0,7.1244,7.1244,7.1076,7.1132,62400.0
2005-04-27 11:10:00,12.7,12.7,12.67,12.7,20800.0,7.1132,7.1132,7.0964,7.1132,20800.0
2005-04-27 11:20:00,12.69,12.78,12.67,12.76,51000.0,7.1076,7.158,7.0964,7.1468,51000.0
2005-04-27 11:30:00,12.76,12.79,12.74,12.77,29000.0,7.1468,7.1636,7.1356,7.1524,29000.0
2005-04-27 11:40:00,12.76,12.77,12.71,12.71,37000.0,7.1468,7.1524,7.1188,7.1188,37000.0
2005-04-27 11:50:00,12.72,12.81,12.72,12.81,35600.0,7.1244,7.1748,7.1244,7.1748,35600.0
2005-04-27 12:00:00,12.79,12.87,12.79,12.83,70000.0,7.1636,7.2084,7.1636,7.186,70000.0
2005-04-27 12:10:00,12.83,12.85,12.81,12.82,39800.0,7.186,7.1972,7.1748,7.1804,39800.0
2005-04-27 12:20:00,12.81,12.81,12.78,12.79,30800.0,7.1748,7.1748,7.158,7.1636,30800.0
2005-04-27 12:30:00,12.78,12.79,12.78,12.78,11600.0,7.158,7.1636,7.158,7.158,11600.0
2005-04-27 12:40:00,12.78,12.78,12.76,12.76,23400.0,7.158,7.158,7.1468,7.1468,23400.0
2005-04-27 12:50:00,12.76,12.76,12.75,12.76,34800.0,7.1468,7.1468,7.1412,7.1468,34800.0
2005-04-27 13:00:00,12.75,12.81,12.74,12.81,47800.0,7.1412,7.1748,7.1356,7.1748,47800.0
2005-04-27 13:10:00,12.81,12.86,12.81,12.86,30400.0,7.1748,7.2028,7.1748,7.2028,30400.0
2005-04-27 13:20:00,12.86,12.86,12.79,12.79,22000.0,7.2028,7.2028,7.1636,7.1636,22000.0
2005-04-27 13:30:00,12.81,12.83,12.78,12.82,40800.0,7.1748,7.186,7.158,7.1804,40800.0
2005-04-27 13:40:00,12.83,12.83,12.78,12.83,53600.0,7.186,7.186,7.158,7.186,53600.0
2005-04-27 13:50:00,12.82,12.83,12.81,12.81,30000.0,7.1804,7.186,7.1748,7.1748,30000.0
2005-04-27 14:00:00,12.81,12.88,12.81,12.81,162200.0,7.1748,7.214,7.1748,7.1748,162200.0
2005-04-27 14:10:00,12.81,12.82,12.77,12.81,58400.0,7.1748,7.1804,7.1524,7.1748,58400.0
2005-04-27 14:20:00,12.81,12.84,12.8,12.81,51400.0,7.1748,7.1916,7.1692,7.1748,51400.0
2005-04-27 14:30:00,12.81,12.81,12.78,12.79,63000.0,7.1748,7.1748,7.158,7.1636,63000.0
2005-04-27 14:40:00,12.79,12.83,12.76,12.8,88400.0,7.1636,7.186,7.1468,7.1692,88400.0
2005-04-27 14:50:00,12.8,12.88,12.78,12.88,160800.0,7.1692,7.214,7.158,7.214,160800.0
2005-04-27 15:00:00,12.88,12.88,12.81,12.81,132600.0,7.214,7.214,7.1748,7.1748,132600.0
2005-04-27 15:10:00,12.81,12.83,12.78,12.81,63000.0,7.1748,7.186,7.158,7.1748,63000.0
2005-04-27 15:20:00,12.81,12.84,12.78,12.8,98000.0,7.1748,7.1916,7.158,7.1692,98000.0
2005-04-27 15:30:00,12.8,12.81,12.78,12.79,86200.0,7.1692,7.1748,7.158,7.1636,86200.0
2005-04-27 15:40:00,12.78,12.81,12.74,12.81,137400.0,7.158,7.1748,7.1356,7.1748,137400.0
2005-04-27 15:50:00,12.81,12.83,12.76,12.77,211600.0,7.1748,7.186,7.1468,7.1524,211600.0
2005-04-28 09:30:00,13.47,13.95,13.45,13.9,2486400.0,7.5444,7.8133,7.5332,7.7853,2486400.0
2005-04-28 09:40:00,13.9,14.2,13.81,14.13,1590000.0,7.7853,7.9533,7.7349,7.9141,1590000.0
2005-04-28 09:50:00,14.13,14.25,13.47,13.85,1687800.0,7.9141,7.9813,7.5444,7.7573,1687800.0
2005-04-28 10:00:00,13.85,13.93,13.79,13.9,1155400.0,7.7573,7.8021,7.7237,7.7853,1155400.0
2005-04-28 10:10:00,13.9,13.9,13.67,13.88,670600.0,7.7853,7.7853,7.6565,7.7741,670600.0
2005-04-28 10:20:00,13.88,13.93,13.79,13.93,472000.0,7.7741,7.8021,7.7237,7.8021,472000.0
2005-04-28 10:30:00,13.93,13.98,13.91,13.97,719800.0,7.8021,7.8301,7.7909,7.8245,719800.0
2005-04-28 10:40:00,13.97,13.97,13.87,13.96,750800.0,7.8245,7.8245,7.7685,7.8189,750800.0
2005-04-28 10:50:00,13.97,13.98,13.82,13.83,307400.0,7.8245,7.8301,7.7405,7.7461,307400.0
2005-04-28 11:00:00,13.81,13.9,13.78,13.88,283800.0,7.7349,7.7853,7.7181,7.7741,283800.0
2005-04-28 11:10:00,13.88,13.9,13.85,13.9,203000.0,7.7741,7.7853,7.7573,7.7853,203000.0
2005-04-28 11:20:00,13.9,13.94,13.88,13.92,179000.0,7.7853,7.8077,7.7741,7.7965,179000.0
2005-04-28 11:30:00,13.92,13.95,13.84,13.94,419200.0,7.7965,7.8133,7.7517,7.8077,419200.0
2005-04-28 11:40:00,13.95,13.95,13.9,13.93,128200.0,7.8133,7.8133,7.7853,7.8021,128200.0
2005-04-28 11:50:00,13.93,13.95,13.91,13.93,201200.0,7.8021,7.8133,7.7909,7.8021,201200.0
2005-04-28 12:00:00,13.92,13.95,13.89,13.9,160800.0,7.7965,7.8133,7.7797,7.7853,160800.0
2005-04-28 12:10:00,13.9,13.9,13.86,13.86,336200.0,7.7853,7.7853,7.7629,7.7629,336200.0
2005-04-28 12:20:00,13.86,13.87,13.8,13.84,177600.0,7.7629,7.7685,7.7293,7.7517,177600.0
2005-04-28 12:30:00,13.85,13.9,13.85,13.9,69800.0,7.7573,7.7853,7.7573,7.7853,69800.0
2005-04-28 12:40:00,13.9,13.93,13.9,13.93,136000.0,7.7853,7.8021,7.7853,7.8021,136000.0
2005-04-28 12:50:00,13.93,13.93,13.91,13.92,41200.0,7.8021,7.8021,7.7909,7.7965,41200.0
2005-04-28 13:00:00,13.92,13.94,13.88,13.92,281800.0,7.7965,7.8077,7.7741,7.7965,281800.0
2005-04-28 13:10:00,13.92,13.92,13.85,13.9,163200.0,7.7965,7.7965,7.7573,7.7853,163200.0
2005-04-28 13:20:00,13.9,13.94,13.9,13.93,259600.0,7.7853,7.8077,7.7853,7.8021,259600.0
2005-04-28 13:30:00,13.93,13.94,13.91,13.94,98800.0,7.8021,7.8077,7.7909,7.8077,98800.0
2005-04-28 13:40:00,13.94,13.96,13.93,13.95,151200.0,7.8077,7.8189,7.8021,7.8133,151200.0
2005-04-28 13:50:00,13.95,14.09,13.95,14.06,433400.0,7.8133,7.8917,7.8133,7.8749,433400.0
2005-04-28 14:00:00,14.07,14.11,14.06,14.11,244200.0,7.8805,7.9029,7.8749,7.9029,244200.0
2005-04-28 14:10:00,14.11,14.11,14.09,14.1,153400.0,7.9029,7.9029,7.8917,7.8973,153400.0
2005-04-28 14:20:00,14.1,14.12,14.0,14.09,502000.0,7.8973,7.9085,7.8413,7.8917,502000.0
2005-04-28 14:30:00,14.09,14.12,14.07,14.1,216400.0,7.8917,7.9085,7.8805,7.8973,216400.0
2005-04-28 14:40:00,14.1,14.13,14.06,14.12,466800.0,7.8973,7.9141,7.8749,7.9085,466800.0
2005-04-28 14:50:00,14.12,14.13,14.08,14.12,380400.0,7.9085,7.9141,7.8861,7.9085,380400.0
2005-04-28 15:00:00,14.12,14.12,14.03,14.06,202000.0,7.9085,7.9085,7.8581,7.8749,202000.0
2005-04-28 15:10:00,14.05,14.06,14.01,14.06,159600.0,7.8693,7.8749,7.8469,7.8749,159600.0
2005-04-28 15:20:00,14.06,14.13,14.06,14.1,211400.0,7.8749,7.9141,7.8749,7.8973,211400.0
2005-04-28 15:30:00,14.1,14.12,14.06,14.06,184600.0,7.8973,7.9085,7.8749,7.8749,184600.0
2005-04-28 15:40:00,14.06,14.1,14.03,14.06,296600.0,7.8749,7.8973,7.8581,7.8749,296600.0
2005-04-28 15:50:00,14.06,14.08,13.89,13.96,585400.0,7.8749,7.8861,7.7797,7.8189,585400.0
2005-04-29 09:30:00,14.06,14.2,13.96,14.15,254400.0,7.8749,7.9533,7.8189,7.9253,254400.0
2005-04-29 09:40:00,14.14,14.18,14.1,14.18,164600.0,7.9197,7.9421,7.8973,7.9421,164600.0
2005-04-29 09:50:00,14.18,14.31,14.16,14.31,297200.0,7.9421,8.0149,7.9309,8.0149,297200.0
2005-04-29 10:00:00,14.32,14.34,14.05,14.05,479000.0,8.0205,8.0317,7.8693,7.8693,479000.0
2005-04-29 10:10:00,14.05,14.06,13.9,13.96,449000.0,7.8693,7.8749,7.7853,7.8189,449000.0
2005-04-29 10:20:00,13.95,14.0,13.86,13.94,241000.0,7.8133,7.8413,7.7629,7.8077,241000.0
2005-04-29 10:30:00,13.94,13.99,13.74,13.78,322600.0,7.8077,7.8357,7.6957,7.7181,322600.0
2005-04-29 10:40:00,13.79,13.79,13.5,13.55,340600.0,7.7237,7.7237,7.5612,7.5892,340600.0
2005-04-29 10:50:00,13.55,13.69,13.55,13.66,221600.0,7.5892,7.6677,7.5892,7.6509,221600.0
2005-04-29 11:00:00,13.65,13.84,13.61,13.81,144800.0,7.6452,7.7517,7.6228,7.7349,144800.0
2005-04-29 11:10:00,13.81,13.87,13.74,13.87,154200.0,7.7349,7.7685,7.6957,7.7685,154200.0
2005-04-29 11:20:00,13.86,13.9,13.78,13.87,131200.0,7.7629,7.7853,7.7181,7.7685,131200.0
2005-04-29 11:30:00,13.87,13.88,13.73,13.84,96600.0,7.7685,7.7741,7.6901,7.7517,96600.0
2005-04-29 11:40:00,13.84,13.85,13.74,13.83,50600.0,7.7517,7.7573,7.6957,7.7461,50600.0
2005-04-29 11:50:00,13.83,13.87,13.71,13.72,109000.0,7.7461,7.7685,7.6789,7.6845,109000.0
2005-04-29 12:00:00,13.72,13.79,13.7,13.73,65800.0,7.6845,7.7237,7.6733,7.6901,65800.0
2005-04-29 12:10:00,13.72,13.75,13.67,13.74,74400.0,7.6845,7.7013,7.6565,7.6957,74400.0
2005-04-29 12:20:00,13.75,13.78,13.74,13.78,56400.0,7.7013,7.7181,7.6957,7.7181,56400.0
2005-04-29 12:30:00,13.8,13.84,13.79,13.84,41000.0,7.7293,7.7517,7.7237,7.7517,41000.0
2005-04-29 12:40:00,13.84,13.92,13.84,13.85,113400.0,7.7517,7.7965,7.7517,7.7573,113400.0
2005-04-29 12:50:00,13.87,13.94,13.82,13.92,55400.0,7.7685,7.8077,7.7405,7.7965,55400.0
2005-04-29 13:00:00,13.93,13.99,13.92,13.99,72800.0,7.8021,7.8357,7.7965,7.8357,72800.0
2005-04-29 13:10:00,13.99,14.07,13.99,14.06,80000.0,7.8357,7.8805,7.8357,7.8749,80000.0
2005-04-29 13:20:00,14.06,14.06,13.99,14.03,91600.0,7.8749,7.8749,7.8357,7.8581,91600.0
2005-04-29 13:30:00,14.05,14.06,13.98,13.99,141600.0,7.8693,7.8749,7.8301,7.8357,141600.0
2005-04-29 13:40:00,13.99,14.02,13.99,14.01,45000.0,7.8357,7.8525,7.8357,7.8469,45000.0
2005-04-29 13:50:00,14.01,14.04,13.97,14.03,56000.0,7.8469,7.8637,7.8245,7.8581,56000.0
2005-04-29 14:00:00,14.03,14.1,14.03,14.1,81200.0,7.8581,7.8973,7.8581,7.8973,81200.0
2005-04-29 14:10:00,14.1,14.12,14.06,14.08,96800.0,7.8973,7.9085,7.8749,7.8861,96800.0
2005-04-29 14:20:00,14.09,14.18,14.08,14.17,168400.0,7.8917,7.9421,7.8861,7.9365,168400.0
2005-04-29 14:30:00,14.17,14.22,14.17,14.18,306400.0,7.9365,7.9645,7.9365,7.9421,306400.0
2005-04-29 14:40:00,14.19,14.22,14.15,14.22,89600.0,7.9477,7.9645,7.9253,7.9645,89600.0
2005-04-29 14:50:00,14.22,14.25,14.19,14.2,136400.0,7.9645,7.9813,7.9477,7.9533,136400.0
2005-04-29 15:00:00,14.2,14.23,14.13,14.15,127200.0,7.9533,7.9701,7.9141,7.9253,127200.0
2005-04-29 15:10:00,14.15,14.21,14.13,14.18,127600.0,7.9253,7.9589,7.9141,7.9421,127600.0
2005-04-29 15:20:00,14.18,14.2,14.15,14.2,165400.0,7.9421,7.9533,7.9253,7.9533,165400.0
2005-04-29 15:30:00,14.2,14.2,14.15,14.18,127400.0,7.9533,7.9533,7.9253,7.9421,127400.0
2005-04-29 15:40:00,14.19,14.24,14.19,14.2,231000.0,7.9477,7.9757,7.9477,7.9533,231000.0
2005-04-29 15:50:00,14.2,14.27,14.12,14.22,507000.0,7.9533,7.9925,7.9085,7.9645,507000.0
2005-05-02 09:30:00,14.19,14.27,14.18,14.24,217400.0,7.9477,7.9925,7.9421,7.9757,217400.0
2005-05-02 09:40:00,14.22,14.3,14.22,14.3,132200.0,7.9645,8.0093,7.9645,8.0093,132200.0
2005-05-02 09:50:00,14.29,14.3,14.24,14.29,117600.0,8.0037,8.0093,7.9757,8.0037,117600.0
2005-05-02 10:00:00,14.28,14.31,14.21,14.25,154800.0,7.9981,8.0149,7.9589,7.9813,154800.0
2005-05-02 10:10:00,14.27,14.29,14.2,14.22,78800.0,7.9925,8.0037,7.9533,7.9645,78800.0
2005-05-02 10:20:00,14.24,14.26,14.15,14.15,185800.0,7.9757,7.9869,7.9253,7.9253,185800.0
2005-05-02 10:30:00,14.15,14.21,14.14,14.2,162600.0,7.9253,7.9589,7.9197,7.9533,162600.0
2005-05-02 10:40:00,14.2,14.24,14.2,14.24,129200.0,7.9533,7.9757,7.9533,7.9757,129200.0
2005-05-02 10:50:00,14.24,14.27,14.21,14.22,131600.0,7.9757,7.9925,7.9589,7.9645,131600.0
2005-05-02 11:00:00,14.22,14.25,14.22,14.23,55800.0,7.9645,7.9813,7.9645,7.9701,55800.0
2005-05-02 11:10:00,14.23,14.25,14.22,14.23,37400.0,7.9701,7.9813,7.9645,7.9701,37400.0
2005-05-02 11:20:00,14.23,14.25,14.2,14.21,66200.0,7.9701,7.9813,7.9533,7.9589,66200.0
2005-05-02 11:30:00,14.21,14.21,14.17,14.18,55600.0,7.9589,7.9589,7.9365,7.9421,55600.0
2005-05-02 11:40:00,14.18,14.22,14.18,14.19,63200.0,7.9421,7.9645,7.9421,7.9477,63200.0
2005-05-02 11:50:00,14.19,14.21,14.18,14.2,47800.0,7.9477,7.9589,7.9421,7.9533,47800.0
2005-05-02 12:00:00,14.2,14.24,14.18,14.24,48200.0,7.9533,7.9757,7.9421,7.9757,48200.0
2005-05-02 12:10:00,14.24,14.24,14.19,14.2,81600.0,7.9757,7.9757,7.9477,7.9533,81600.0
2005-05-02 12:20:00,14.2,14.21,14.19,14.2,63600.0,7.9533,7.9589,7.9477,7.9533,63600.0
2005-05-02 12:30:00,14.2,14.2,14.19,14.19,36600.0,7.9533,7.9533,7.9477,7.9477,36600.0
2005-05-02 12:40:00,14.19,14.2,14.17,14.18,46000.0,7.9477,7.9533,7.9365,7.9421,46000.0
2005-05-02 12:50:00,14.18,14.19,14.15,14.16,72600.0,7.9421,7.9477,7.9253,7.9309,72600.0
2005-05-02 13:00:00,14.16,14.18,14.13,14.13,105200.0,7.9309,7.9421,7.9141,7.9141,105200.0
2005-05-02 13:10:00,14.13,14.15,14.1,14.1,96400.0,7.9141,7.9253,7.8973,7.8973,96400.0
2005-05-02 13:20:00,14.1,14.13,14.1,14.11,41800.0,7.8973,7.9141,7.8973,7.9029,41800.0
2005-05-02 13:30:00,14.11,14.12,14.11,14.11,144600.0,7.9029,7.9085,7.9029,7.9029,144600.0
2005-05-02 13:40:00,14.11,14.12,14.06,14.11,106400.0,7.9029,7.9085,7.8749,7.9029,106400.0
2005-05-02 13:50:00,14.11,14.11,14.06,14.06,35000.0,7.9029,7.9029,7.8749,7.8749,35000.0
2005-05-02 14:00:00,14.06,14.07,13.99,14.0,141600.0,7.8749,7.8805,7.8357,7.8413,141600.0
2005-05-02 14:10:00,14.0,14.03,13.99,14.02,83600.0,7.8413,7.8581,7.8357,7.8525,83600.0
2005-05-02 14:20:00,14.01,14.04,14.0,14.0,81000.0,7.8469,7.8637,7.8413,7.8413,81000.0
2005-05-02 14:30:00,14.0,14.04,14.0,14.03,79400.0,7.8413,7.8637,7.8413,7.8581,79400.0
2005-05-02 14:40:00,14.03,14.06,14.01,14.03,76200.0,7.8581,7.8749,7.8469,7.8581,76200.0
2005-05-02 14:50:00,14.03,14.08,14.02,14.06,74000.0,7.8581,7.8861,7.8525,7.8749,74000.0
2005-05-02 15:00:00,14.06,14.1,14.06,14.09,72600.0,7.8749,7.8973,7.8749,7.8917,72600.0
2005-05-02 15:10:00,14.09,14.11,14.06,14.1,79400.0,7.8917,7.9029,7.8749,7.8973,79400.0
2005-05-02 15:20:00,14.1,14.13,14.07,14.09,93400.0,7.8973,7.9141,7.8805,7.8917,93400.0
2005-05-02 15:30:00,14.09,14.11,14.01,14.04,289000.0,7.8917,7.9029,7.8469,7.8637,289000.0
2005-05-02 15:40:00,14.04,14.04,13.99,14.02,313400.0,7.8637,7.8637,7.8357,7.8525,313400.0
2005-05-02 15:50:00,14.03,14.06,14.0,14.06,304000.0,7.8581,7.8749,7.8413,7.8749,304000.0
2005-05-03 09:30:00,14.03,14.24,14.02,14.23,145800.0,7.8581,7.9757,7.8525,7.9701,145800.0
2005-05-03 09:40:00,14.22,14.23,14.15,14.22,117200.0,7.9645,7.9701,7.9253,7.9645,117200.0
2005-05-03 09:50:00,14.22,14.29,14.21,14.29,189200.0,7.9645,8.0037,7.9589,8.0037,189200.0
2005-05-03 10:00:00,14.28,14.3,14.22,14.27,67200.0,7.9981,8.0093,7.9645,7.9925,67200.0
2005-05-03 10:10:00,14.28,14.28,14.24,14.24,66600.0,7.9981,7.9981,7.9757,7.9757,66600.0
2005-05-03 10:20:00,14.24,14.24,14.14,14.17,73400.0,7.9757,7.9757,7.9197,7.9365,73400.0
2005-05-03 10:30:00,14.17,14.22,14.16,14.18,137000.0,7.9365,7.9645,7.9309,7.9421,137000.0
2005-05-03 10:40:00,14.17,14.2,14.16,14.19,122200.0,7.9365,7.9533,7.9309,7.9477,122200.0
2005-05-03 10:50:00,14.19,14.19,14.1,14.1,104800.0,7.9477,7.9477,7.8973,7.8973,104800.0
2005-05-03 11:00:00,14.1,14.13,14.07,14.09,114600.0,7.8973,7.9141,7.8805,7.8917,114600.0
2005-05-03 11:10:00,14.09,14.09,14.03,14.06,137000.0,7.8917,7.8917,7.8581,7.8749,137000.0
2005-05-03 11:20:00,14.06,14.08,14.06,14.08,39000.0,7.8749,7.8861,7.8749,7.8861,39000.0
2005-05-03 11:30:00,14.08,14.1,14.08,14.09,26000.0,7.8861,7.8973,7.8861,7.8917,26000.0
2005-05-03 11:40:00,14.1,14.1,14.06,14.06,19000.0,7.8973,7.8973,7.8749,7.8749,19000.0
2005-05-03 11:50:00,14.06,14.1,14.06,14.09,46400.0,7.8749,7.8973,7.8749,7.8917,46400.0
2005-05-03 12:00:00,14.09,14.15,14.09,14.13,98400.0,7.8917,7.9253,7.8917,7.9141,98400.0
2005-05-03 12:10:00,14.13,14.13,14.12,14.13,23200.0,7.9141,7.9141,7.9085,7.9141,23200.0
2005-05-03 12:20:00,14.13,14.14,14.12,14.13,24200.0,7.9141,7.9197,7.9085,7.9141,24200.0
2005-05-03 12:30:00,14.13,14.13,14.12,14.13,4800.0,7.9141,7.9141,7.9085,7.9141,4800.0
2005-05-03 12:40:00,14.12,14.13,14.12,14.12,11600.0,7.9085,7.9141,7.9085,7.9085,11600.0
2005-05-03 12:50:00,14.12,14.13,14.12,14.12,11800.0,7.9085,7.9141,7.9085,7.9085,11800.0
2005-05-03 13:00:00,14.12,14.13,14.11,14.13,9200.0,7.9085,7.9141,7.9029,7.9141,9200.0
2005-05-03 13:10:00,14.13,14.13,14.12,14.13,30200.0,7.9141,7.9141,7.9085,7.9141,30200.0
2005-05-03 13:20:00,14.13,14.13,14.12,14.13,11200.0,7.9141,7.9141,7.9085,7.9141,11200.0
2005-05-03 13:30:00,14.12,14.12,14.11,14.12,12400.0,7.9085,7.9085,7.9029,7.9085,12400.0
2005-05-03 13:40:00,14.12,14.13,14.12,14.12,20600.0,7.9085,7.9141,7.9085,7.9085,20600.0
2005-05-03 13:50:00,14.12,14.13,14.12,14.13,24200.0,7.9085,7.9141,7.9085,7.9141,24200.0
2005-05-03 14:00:00,14.13,14.13,14.12,14.13,16000.0,7.9141,7.9141,7.9085,7.9141,16000.0
2005-05-03 14:10:00,14.13,14.13,14.02,14.03,70000.0,7.9141,7.9141,7.8525,7.8581,70000.0
2005-05-03 14:20:00,14.03,14.12,13.99,14.07,108200.0,7.8581,7.9085,7.8357,7.8805,108200.0
2005-05-03 14:30:00,14.06,14.2,14.06,14.15,99800.0,7.8749,7.9533,7.8749,7.9253,99800.0
2005-05-03 14:40:00,14.15,14.18,14.09,14.13,138400.0,7.9253,7.9421,7.8917,7.9141,138400.0
2005-05-03 14:50:00,14.13,14.17,14.1,14.13,73200.0,7.9141,7.9365,7.8973,7.9141,73200.0
2005-05-03 15:00:00,14.14,14.14,13.97,14.01,144200.0,7.9197,7.9197,7.8245,7.8469,144200.0
2005-05-03 15:10:00,14.01,14.05,13.96,14.05,138800.0,7.8469,7.8693,7.8189,7.8693,138800.0
2005-05-03 15:20:00,14.05,14.07,14.03,14.04,86200.0,7.8693,7.8805,7.8581,7.8637,86200.0
2005-05-03 15:30:00,14.04,14.05,14.02,14.03,93400.0,7.8637,7.8693,7.8525,7.8581,93400.0
2005-05-03 15:40:00,14.03,14.03,13.97,13.99,89400.0,7.8581,7.8581,7.8245,7.8357,89400.0
2005-05-03 15:50:00,13.99,14.06,13.97,14.03,224400.0,7.8357,7.8749,7.8245,7.8581,224400.0
2005-05-04 09:30:00,14.09,14.18,14.06,14.17,59000.0,7.8917,7.9421,7.8749,7.9365,59000.0
2005-05-04 09:40:00,14.17,14.18,14.08,14.08,36600.0,7.9365,7.9421,7.8861,7.8861,36600.0
2005-05-04 09:50:00,14.09,14.15,14.05,14.15,63200.0,7.8917,7.9253,7.8693,7.9253,63200.0
2005-05-04 10:00:00,14.15,14.17,14.13,14.14,42600.0,7.9253,7.9365,7.9141,7.9197,42600.0
2005-05-04 10:10:00,14.15,14.15,14.09,14.13,55400.0,7.9253,7.9253,7.8917,7.9141,55400.0
2005-05-04 10:20:00,14.11,14.13,14.1,14.12,19400.0,7.9029,7.9141,7.8973,7.9085,19400.0
2005-05-04 10:30:00,14.12,14.16,14.12,14.13,139200.0,7.9085,7.9309,7.9085,7.9141,139200.0
2005-05-04 10:40:00,14.13,14.15,14.13,14.14,63400.0,7.9141,7.9253,7.9141,7.9197,63400.0
2005-05-04 10:50:00,14.15,14.15,14.13,14.15,26200.0,7.9253,7.9253,7.9141,7.9253,26200.0
2005-05-04 11:00:00,14.15,14.15,14.13,14.13,54800.0,7.9253,7.9253,7.9141,7.9141,54800.0
2005-05-04 11:10:00,14.14,14.19,14.13,14.19,104800.0,7.9197,7.9477,7.9141,7.9477,104800.0
2005-05-04 11:20:00,14.18,14.22,14.18,14.22,39600.0,7.9421,7.9645,7.9421,7.9645,39600.0
2005-05-04 11:30:00,14.22,14.22,14.18,14.2,19400.0,7.9645,7.9645,7.9421,7.9533,19400.0
2005-05-04 11:40:00,14.21,14.24,14.19,14.23,40200.0,7.9589,7.9757,7.9477,7.9701,40200.0
2005-05-04 11:50:00,14.24,14.25,14.2,14.21,36800.0,7.9757,7.9813,7.9533,7.9589,36800.0
2005-05-04 12:00:00,14.22,14.22,14.15,14.15,33400.0,7.9645,7.9645,7.9253,7.9253,33400.0
2005-05-04 12:10:00,14.15,14.18,14.13,14.17,35400.0,7.9253,7.9421,7.9141,7.9365,35400.0
2005-05-04 12:20:00,14.17,14.17,14.13,14.14,15000.0,7.9365,7.9365,7.9141,7.9197,15000.0
2005-05-04 12:30:00,14.15,14.15,14.13,14.15,28800.0,7.9253,7.9253,7.9141,7.9253,28800.0
2005-05-04 12:40:00,14.16,14.17,14.13,14.17,23600.0,7.9309,7.9365,7.9141,7.9365,23600.0
2005-05-04 12:50:00,14.16,14.2,14.16,14.19,13400.0,7.9309,7.9533,7.9309,7.9477,13400.0
2005-05-04 13:00:00,14.18,14.22,14.18,14.22,33000.0,7.9421,7.9645,7.9421,7.9645,33000.0
2005-05-04 13:10:00,14.22,14.23,14.2,14.23,43600.0,7.9645,7.9701,7.9533,7.9701,43600.0
2005-05-04 13:20:00,14.23,14.25,14.21,14.24,39000.0,7.9701,7.9813,7.9589,7.9757,39000.0
2005-05-04 13:30:00,14.23,14.23,14.21,14.22,16400.0,7.9701,7.9701,7.9589,7.9645,16400.0
2005-05-04 13:40:00,14.22,14.26,14.22,14.24,67000.0,7.9645,7.9869,7.9645,7.9757,67000.0
2005-05-04 13:50:00,14.24,14.27,14.24,14.24,338000.0,7.9757,7.9925,7.9757,7.9757,338000.0
2005-05-04 14:00:00,14.24,14.27,14.22,14.22,80000.0,7.9757,7.9925,7.9645,7.9645,80000.0
2005-05-04 14:10:00,14.22,14.26,14.22,14.26,44200.0,7.9645,7.9869,7.9645,7.9869,44200.0
2005-05-04 14:20:00,14.26,14.27,14.24,14.26,31600.0,7.9869,7.9925,7.9757,7.9869,31600.0
2005-05-04 14:30:00,14.26,14.26,14.24,14.24,32600.0,7.9869,7.9869,7.9757,7.9757,32600.0
2005-05-04 14:40:00,14.24,14.24,14.22,14.23,29800.0,7.9757,7.9757,7.9645,7.9701,29800.0
2005-05-04 14:50:00,14.22,14.27,14.22,14.25,82400.0,7.9645,7.9925,7.9645,7.9813,82400.0
2005-05-04 15:00:00,14.25,14.26,14.24,14.25,33600.0,7.9813,7.9869,7.9757,7.9813,33600.0
2005-05-04 15:10:00,14.24,14.29,14.24,14.29,80600.0,7.9757,8.0037,7.9757,8.0037,80600.0
2005-05-04 15:20:00,14.29,14.29,14.26,14.28,59800.0,8.0037,8.0037,7.9869,7.9981,59800.0
2005-05-04 15:30:00,14.28,14.29,14.26,14.29,119800.0,7.9981,8.0037,7.9869,8.0037,119800.0
2005-05-04 15:40:00,14.29,14.3,14.27,14.28,221400.0,8.0037,8.0093,7.9925,7.9981,221400.0
2005-05-04 15:50:00,14.29,14.3,14.26,14.29,342600.0,8.0037,8.0093,7.9869,8.0037,342600.0
2005-05-05 09:30:00,14.22,14.25,14.19,14.19,127800.0,7.9645,7.9813,7.9477,7.9477,127800.0
2005-05-05 09:40:00,14.2,14.24,14.19,14.21,139000.0,7.9533,7.9757,7.9477,7.9589,139000.0
2005-05-05 09:50:00,14.21,14.27,14.2,14.25,226000.0,7.9589,7.9925,7.9533,7.9813,226000.0
2005-05-05 10:00:00,14.25,14.3,14.24,14.26,120800.0,7.9813,8.0093,7.9757,7.9869,120800.0
2005-05-05 10:10:00,14.26,14.28,14.21,14.21,65400.0,7.9869,7.9981,7.9589,7.9589,65400.0
2005-05-05 10:20:00,14.21,14.23,14.18,14.2,86000.0,7.9589,7.9701,7.9421,7.9533,86000.0
2005-05-05 10:30:00,14.19,14.24,14.19,14.21,44400.0,7.9477,7.9757,7.9477,7.9589,44400.0
2005-05-05 10:40:00,14.21,14.25,14.21,14.22,71200.0,7.9589,7.9813,7.9589,7.9645,71200.0
2005-05-05 10:50:00,14.22,14.24,14.21,14.23,56600.0,7.9645,7.9757,7.9589,7.9701,56600.0
2005-05-05 11:00:00,14.24,14.27,14.23,14.24,51000.0,7.9757,7.9925,7.9701,7.9757,51000.0
2005-05-05 11:10:00,14.24,14.26,14.18,14.24,73800.0,7.9757,7.9869,7.9421,7.9757,73800.0
2005-05-05 11:20:00,14.24,14.24,14.21,14.23,25400.0,7.9757,7.9757,7.9589,7.9701,25400.0
2005-05-05 11:30:00,14.22,14.26,14.22,14.24,29400.0,7.9645,7.9869,7.9645,7.9757,29400.0
2005-05-05 11:40:00,14.24,14.24,14.22,14.24,22600.0,7.9757,7.9757,7.9645,7.9757,22600.0
2005-05-05 11:50:00,14.23,14.24,14.22,14.24,36600.0,7.9701,7.9757,7.9645,7.9757,36600.0
2005-05-05 12:00:00,14.24,14.25,14.24,14.24,25000.0,7.9757,7.9813,7.9757,7.9757,25000.0
2005-05-05 12:10:00,14.24,14.27,14.24,14.24,76400.0,7.9757,7.9925,7.9757,7.9757,76400.0
2005-05-05 12:20:00,14.24,14.26,14.24,14.24,62000.0,7.9757,7.9869,7.9757,7.9757,62000.0
2005-05-05 12:30:00,14.24,14.24,14.18,14.19,88600.0,7.9757,7.9757,7.9421,7.9477,88600.0
2005-05-05 12:40:00,14.19,14.23,14.12,14.13,339200.0,7.9477,7.9701,7.9085,7.9141,339200.0
2005-05-05 12:50:00,14.13,14.19,14.12,14.13,156600.0,7.9141,7.9477,7.9085,7.9141,156600.0
2005-05-05 13:00:00,14.13,14.13,14.04,14.12,267600.0,7.9141,7.9141,7.8637,7.9085,267600.0
2005-05-05 13:10:00,14.12,14.12,14.06,14.06,109400.0,7.9085,7.9085,7.8749,7.8749,109400.0
2005-05-05 13:20:00,14.06,14.1,14.04,14.1,105600.0,7.8749,7.8973,7.8637,7.8973,105600.0
2005-05-05 13:30:00,14.1,14.17,14.09,14.13,61000.0,7.8973,7.9365,7.8917,7.9141,61000.0
2005-05-05 13:40:00,14.13,14.22,14.13,14.21,72000.0,7.9141,7.9645,7.9141,7.9589,72000.0
2005-05-05 13:50:00,14.21,14.21,14.15,14.19,68000.0,7.9589,7.9589,7.9253,7.9477,68000.0
2005-05-05 14:00:00,14.19,14.21,14.15,14.17,53000.0,7.9477,7.9589,7.9253,7.9365,53000.0
2005-05-05 14:10:00,14.17,14.2,14.15,14.16,34800.0,7.9365,7.9533,7.9253,7.9309,34800.0
2005-05-05 14:20:00,14.17,14.22,14.15,14.17,49200.0,7.9365,7.9645,7.9253,7.9365,49200.0
2005-05-05 14:30:00,14.18,14.2,14.15,14.16,39200.0,7.9421,7.9533,7.9253,7.9309,39200.0
2005-05-05 14:40:00,14.16,14.18,14.13,14.15,92400.0,7.9309,7.9421,7.9141,7.9253,92400.0
2005-05-05 14:50:00,14.15,14.17,14.13,14.15,65400.0,7.9253,7.9365,7.9141,7.9253,65400.0
2005-05-05 15:00:00,14.13,14.17,14.13,14.15,41600.0,7.9141,7.9365,7.9141,7.9253,41600.0
2005-05-05 15:10:00,14.15,14.2,14.15,14.16,83400.0,7.9253,7.9533,7.9253,7.9309,83400.0
2005-05-05 15:20:00,14.16,14.2,14.16,14.19,49400.0,7.9309,7.9533,7.9309,7.9477,49400.0
2005-05-05 15:30:00,14.19,14.24,14.17,14.19,92400.0,7.9477,7.9757,7.9365,7.9477,92400.0
2005-05-05 15:40:00,14.2,14.24,14.19,14.24,187600.0,7.9533,7.9757,7.9477,7.9757,187600.0
2005-05-05 15:50:00,14.24,14.25,14.15,14.19,176800.0,7.9757,7.9813,7.9253,7.9477,176800.0
2005-05-06 09:30:00,14.24,14.28,14.18,14.27,135000.0,7.9757,7.9981,7.9421,7.9925,135000.0
2005-05-06 09:40:00,14.28,14.3,14.21,14.24,133400.0,7.9981,8.0093,7.9589,7.9757,133400.0
2005-05-06 09:50:00,14.23,14.27,14.22,14.24,64000.0,7.9701,7.9925,7.9645,7.9757,64000.0
2005-05-06 10:00:00,14.25,14.3,14.24,14.27,119600.0,7.9813,8.0093,7.9757,7.9925,119600.0
2005-05-06 10:10:00,14.28,14.28,14.19,14.22,102200.0,7.9981,7.9981,7.9477,7.9645,102200.0
2005-05-06 10:20:00,14.22,14.27,14.21,14.25,47200.0,7.9645,7.9925,7.9589,7.9813,47200.0
2005-05-06 10:30:00,14.27,14.28,14.22,14.22,33200.0,7.9925,7.9981,7.9645,7.9645,33200.0
2005-05-06 10:40:00,14.22,14.22,14.14,14.15,61000.0,7.9645,7.9645,7.9197,7.9253,61000.0
2005-05-06 10:50:00,14.15,14.21,14.13,14.2,51200.0,7.9253,7.9589,7.9141,7.9533,51200.0
2005-05-06 11:00:00,14.2,14.23,14.2,14.21,26600.0,7.9533,7.9701,7.9533,7.9589,26600.0
2005-05-06 11:10:00,14.21,14.23,14.2,14.23,44400.0,7.9589,7.9701,7.9533,7.9701,44400.0
2005-05-06 11:20:00,14.24,14.28,14.22,14.24,43200.0,7.9757,7.9981,7.9645,7.9757,43200.0
2005-05-06 11:30:00,14.24,14.28,14.24,14.27,71800.0,7.9757,7.9981,7.9757,7.9925,71800.0
2005-05-06 11:40:00,14.27,14.27,14.23,14.26,39200.0,7.9925,7.9925,7.9701,7.9869,39200.0
2005-05-06 11:50:00,14.26,14.27,14.21,14.27,36400.0,7.9869,7.9925,7.9589,7.9925,36400.0
2005-05-06 12:00:00,14.26,14.26,14.21,14.21,47400.0,7.9869,7.9869,7.9589,7.9589,47400.0
2005-05-06 12:10:00,14.21,14.24,14.21,14.22,48600.0,7.9589,7.9757,7.9589,7.9645,48600.0
2005-05-06 12:20:00,14.22,14.25,14.21,14.24,36200.0,7.9645,7.9813,7.9589,7.9757,36200.0
2005-05-06 12:30:00,14.24,14.25,14.22,14.22,12600.0,7.9757,7.9813,7.9645,7.9645,12600.0
2005-05-06 12:40:00,14.21,14.24,14.21,14.22,28600.0,7.9589,7.9757,7.9589,7.9645,28600.0
2005-05-06 12:50:00,14.22,14.22,14.2,14.21,13000.0,7.9645,7.9645,7.9533,7.9589,13000.0
2005-05-06 13:00:00,14.21,14.22,14.21,14.22,17400.0,7.9589,7.9645,7.9589,7.9645,17400.0
2005-05-06 13:10:00,14.22,14.22,14.21,14.22,33200.0,7.9645,7.9645,7.9589,7.9645,33200.0
2005-05-06 13:20:00,14.21,14.24,14.21,14.22,21600.0,7.9589,7.9757,7.9589,7.9645,21600.0
2005-05-06 13:30:00,14.22,14.24,14.22,14.24,33600.0,7.9645,7.9757,7.9645,7.9757,33600.0
2005-05-06 13:40:00,14.24,14.24,14.23,14.24,11600.0,7.9757,7.9757,7.9701,7.9757,11600.0
2005-05-06 13:50:00,14.24,14.24,14.23,14.24,17200.0,7.9757,7.9757,7.9701,7.9757,17200.0
2005-05-06 14:00:00,14.24,14.3,14.24,14.3,76800.0,7.9757,8.0093,7.9757,8.0093,76800.0
2005-05-06 14:10:00,14.3,14.34,14.3,14.34,69600.0,8.0093,8.0317,8.0093,8.0317,69600.0
2005-05-06 14:20:00,14.34,14.34,14.31,14.32,26000.0,8.0317,8.0317,8.0149,8.0205,26000.0
2005-05-06 14:30:00,14.32,14.32,14.3,14.3,48800.0,8.0205,8.0205,8.0093,8.0093,48800.0
2005-05-06 14:40:00,14.3,14.31,14.3,14.31,26200.0,8.0093,8.0149,8.0093,8.0149,26200.0
2005-05-06 14:50:00,14.31,14.31,14.31,14.31,38200.0,8.0149,8.0149,8.0149,8.0149,38200.0
2005-05-06 15:00:00,14.31,14.34,14.28,14.29,79800.0,8.0149,8.0317,7.9981,8.0037,79800.0
2005-05-06 15:10:00,14.3,14.31,14.29,14.29,50000.0,8.0093,8.0149,8.0037,8.0037,50000.0
2005-05-06 15:20:00,14.29,14.3,14.28,14.29,82400.0,8.0037,8.0093,7.9981,8.0037,82400.0
2005-05-06 15:30:00,14.29,14.3,14.25,14.26,159200.0,8.0037,8.0093,7.9813,7.9869,159200.0
2005-05-06 15:40:00,14.26,14.3,14.25,14.29,83600.0,7.9869,8.0093,7.9813,8.0037,83600.0
2005-05-06 15:50:00,14.29,14.31,14.28,14.31,278600.0,8.0037,8.0149,7.9981,8.0149,278600.0
2005-05-09 09:30:00,14.25,14.27,14.2,14.22,128600.0,7.9813,7.9925,7.9533,7.9645,128600.0
2005-05-09 09:40:00,14.22,14.24,14.17,14.17,113800.0,7.9645,7.9757,7.9365,7.9365,113800.0
2005-05-09 09:50:00,14.17,14.24,14.16,14.22,40000.0,7.9365,7.9757,7.9309,7.9645,40000.0
2005-05-09 10:00:00,14.22,14.24,14.16,14.16,68200.0,7.9645,7.9757,7.9309,7.9309,68200.0
2005-05-09 10:10:00,14.16,14.16,14.06,14.08,98800.0,7.9309,7.9309,7.8749,7.8861,98800.0
2005-05-09 10:20:00,14.08,14.17,14.06,14.13,117200.0,7.8861,7.9365,7.8749,7.9141,117200.0
2005-05-09 10:30:00,14.13,14.18,14.12,14.12,55400.0,7.9141,7.9421,7.9085,7.9085,55400.0
2005-05-09 10:40:00,14.13,14.13,14.03,14.09,140800.0,7.9141,7.9141,7.8581,7.8917,140800.0
2005-05-09 10:50:00,14.09,14.09,14.03,14.03,90000.0,7.8917,7.8917,7.8581,7.8581,90000.0
2005-05-09 11:00:00,14.04,14.1,14.03,14.1,210800.0,7.8637,7.8973,7.8581,7.8973,210800.0
2005-05-09 11:10:00,14.1,14.11,14.09,14.1,90600.0,7.8973,7.9029,7.8917,7.8973,90600.0
2005-05-09 11:20:00,14.1,14.13,14.1,14.12,56200.0,7.8973,7.9141,7.8973,7.9085,56200.0
2005-05-09 11:30:00,14.12,14.18,14.11,14.18,79400.0,7.9085,7.9421,7.9029,7.9421,79400.0
2005-05-09 11:40:00,14.18,14.18,14.15,14.18,47400.0,7.9421,7.9421,7.9253,7.9421,47400.0
2005-05-09 11:50:00,14.18,14.2,14.17,14.17,52200.0,7.9421,7.9533,7.9365,7.9365,52200.0
2005-05-09 12:00:00,14.17,14.19,14.13,14.13,60200.0,7.9365,7.9477,7.9141,7.9141,60200.0
2005-05-09 12:10:00,14.13,14.15,14.12,14.13,56800.0,7.9141,7.9253,7.9085,7.9141,56800.0
2005-05-09 12:20:00,14.13,14.13,14.12,14.13,13000.0,7.9141,7.9141,7.9085,7.9141,13000.0
2005-05-09 12:30:00,14.13,14.13,14.11,14.12,11800.0,7.9141,7.9141,7.9029,7.9085,11800.0
2005-05-09 12:40:00,14.12,14.13,14.09,14.13,43200.0,7.9085,7.9141,7.8917,7.9141,43200.0
2005-05-09 12:50:00,14.12,14.12,14.11,14.11,8400.0,7.9085,7.9085,7.9029,7.9029,8400.0
2005-05-09 13:00:00,14.12,14.12,14.1,14.1,30400.0,7.9085,7.9085,7.8973,7.8973,30400.0
2005-05-09 13:10:00,14.1,14.13,14.1,14.12,28200.0,7.8973,7.9141,7.8973,7.9085,28200.0
2005-05-09 13:20:00,14.12,14.15,14.12,14.13,28000.0,7.9085,7.9253,7.9085,7.9141,28000.0
2005-05-09 13:30:00,14.13,14.13,14.11,14.13,43600.0,7.9141,7.9141,7.9029,7.9141,43600.0
2005-05-09 13:40:00,14.13,14.15,14.13,14.15,52600.0,7.9141,7.9253,7.9141,7.9253,52600.0
2005-05-09 13:50:00,14.15,14.15,14.15,14.15,27800.0,7.9253,7.9253,7.9253,7.9253,27800.0
2005-05-09 14:00:00,14.15,14.15,14.13,14.13,136400.0,7.9253,7.9253,7.9141,7.9141,136400.0
2005-05-09 14:10:00,14.13,14.15,14.12,14.13,50000.0,7.9141,7.9253,7.9085,7.9141,50000.0
2005-05-09 14:20:00,14.13,14.13,14.11,14.13,68000.0,7.9141,7.9141,7.9029,7.9141,68000.0
2005-05-09 14:30:00,14.13,14.13,14.12,14.13,39800.0,7.9141,7.9141,7.9085,7.9141,39800.0
2005-05-09 14:40:00,14.13,14.14,14.13,14.13,29200.0,7.9141,7.9197,7.9141,7.9141,29200.0
2005-05-09 14:50:00,14.13,14.14,14.12,14.13,44400.0,7.9141,7.9197,7.9085,7.9141,44400.0
2005-05-09 15:00:00,14.13,14.13,14.09,14.1,62800.0,7.9141,7.9141,7.8917,7.8973,62800.0
2005-05-09 15:10:00,14.1,14.15,14.09,14.15,94600.0,7.8973,7.9253,7.8917,7.9253,94600.0
2005-05-09 15:20:00,14.15,14.17,14.15,14.16,43000.0,7.9253,7.9365,7.9253,7.9309,43000.0
2005-05-09 15:30:00,14.16,14.18,14.15,14.16,88000.0,7.9309,7.9421,7.9253,7.9309,88000.0
2005-05-09 15:40:00,14.16,14.21,14.16,14.21,69400.0,7.9309,7.9589,7.9309,7.9589,69400.0
2005-05-09 15:50:00,14.21,14.24,14.2,14.23,111200.0,7.9589,7.9757,7.9533,7.9701,111200.0
2005-05-10 09:30:00,14.18,14.22,14.09,14.1,304600.0,7.9421,7.9645,7.8917,7.8973,304600.0
2005-05-10 09:40:00,14.1,14.13,14.03,14.06,247600.0,7.8973,7.9141,7.8581,7.8749,247600.0
2005-05-10 09:50:00,14.04,14.13,14.0,14.06,322400.0,7.8637,7.9141,7.8413,7.8749,322400.0
2005-05-10 10:00:00,14.07,14.08,14.04,14.06,235800.0,7.8805,7.8861,7.8637,7.8749,235800.0
2005-05-10 10:10:00,14.06,14.06,13.96,13.97,183000.0,7.8749,7.8749,7.8189,7.8245,183000.0
2005-05-10 10:20:00,13.97,14.02,13.94,14.01,334800.0,7.8245,7.8525,7.8077,7.8469,334800.0
2005-05-10 10:30:00,14.0,14.04,13.98,14.02,109800.0,7.8413,7.8637,7.8301,7.8525,109800.0
2005-05-10 10:40:00,14.03,14.03,13.99,14.02,89800.0,7.8581,7.8581,7.8357,7.8525,89800.0
2005-05-10 10:50:00,14.02,14.04,14.0,14.03,108400.0,7.8525,7.8637,7.8413,7.8581,108400.0
2005-05-10 11:00:00,14.03,14.03,14.01,14.02,54800.0,7.8581,7.8581,7.8469,7.8525,54800.0
2005-05-10 11:10:00,14.02,14.05,13.99,14.05,148600.0,7.8525,7.8693,7.8357,7.8693,148600.0
2005-05-10 11:20:00,14.05,14.07,14.04,14.05,61400.0,7.8693,7.8805,7.8637,7.8693,61400.0
2005-05-10 11:30:00,14.05,14.1,14.05,14.09,37400.0,7.8693,7.8973,7.8693,7.8917,37400.0
2005-05-10 11:40:00,14.09,14.1,14.04,14.05,73800.0,7.8917,7.8973,7.8637,7.8693,73800.0
2005-05-10 11:50:00,14.05,14.05,14.0,14.0,96800.0,7.8693,7.8693,7.8413,7.8413,96800.0
2005-05-10 12:00:00,14.01,14.02,13.97,13.98,103200.0,7.8469,7.8525,7.8245,7.8301,103200.0
2005-05-10 12:10:00,13.99,14.01,13.98,14.01,60600.0,7.8357,7.8469,7.8301,7.8469,60600.0
2005-05-10 12:20:00,14.01,14.01,13.98,13.99,37800.0,7.8469,7.8469,7.8301,7.8357,37800.0
2005-05-10 12:30:00,13.99,13.99,13.98,13.99,11000.0,7.8357,7.8357,7.8301,7.8357,11000.0
2005-05-10 12:40:00,13.99,14.04,13.99,14.01,89200.0,7.8357,7.8637,7.8357,7.8469,89200.0
2005-05-10 12:50:00,14.01,14.04,13.99,14.04,107000.0,7.8469,7.8637,7.8357,7.8637,107000.0
2005-05-10 13:00:00,14.03,14.05,14.03,14.04,52800.0,7.8581,7.8693,7.8581,7.8637,52800.0
2005-05-10 13:10:00,14.04,14.05,14.04,14.05,18000.0,7.8637,7.8693,7.8637,7.8693,18000.0
2005-05-10 13:20:00,14.04,14.06,14.02,14.03,33000.0,7.8637,7.8749,7.8525,7.8581,33000.0
2005-05-10 13:30:00,14.03,14.06,14.03,14.05,105400.0,7.8581,7.8749,7.8581,7.8693,105400.0
2005-05-10 13:40:00,14.05,14.06,14.04,14.05,54000.0,7.8693,7.8749,7.8637,7.8693,54000.0
2005-05-10 13:50:00,14.05,14.06,14.04,14.05,43800.0,7.8693,7.8749,7.8637,7.8693,43800.0
2005-05-10 14:00:00,14.06,14.06,14.03,14.05,69000.0,7.8749,7.8749,7.8581,7.8693,69000.0
2005-05-10 14:10:00,14.05,14.1,14.05,14.09,84400.0,7.8693,7.8973,7.8693,7.8917,84400.0
2005-05-10 14:20:00,14.09,14.13,14.09,14.13,101800.0,7.8917,7.9141,7.8917,7.9141,101800.0
2005-05-10 14:30:00,14.12,14.12,14.06,14.06,171200.0,7.9085,7.9085,7.8749,7.8749,171200.0
2005-05-10 14:40:00,14.06,14.06,14.0,14.01,83000.0,7.8749,7.8749,7.8413,7.8469,83000.0
2005-05-10 14:50:00,14.0,14.04,13.99,14.01,62400.0,7.8413,7.8637,7.8357,7.8469,62400.0
2005-05-10 15:00:00,14.01,14.01,13.99,13.99,54200.0,7.8469,7.8469,7.8357,7.8357,54200.0
2005-05-10 15:10:00,14.0,14.04,14.0,14.03,40800.0,7.8413,7.8637,7.8413,7.8581,40800.0
2005-05-10 15:20:00,14.04,14.06,14.04,14.05,60600.0,7.8637,7.8749,7.8637,7.8693,60600.0
2005-05-10 15:30:00,14.05,14.05,14.02,14.04,46400.0,7.8693,7.8693,7.8525,7.8637,46400.0
2005-05-10 15:40:00,14.04,14.07,14.04,14.06,66600.0,7.8637,7.8805,7.8637,7.8749,66600.0
2005-05-10 15:50:00,14.06,14.09,14.03,14.07,136800.0,7.8749,7.8917,7.8581,7.8805,136800.0
2005-05-11 09:30:00,14.09,14.19,13.92,13.95,204800.0,7.9185,7.9747,7.823,7.8398,204800.0
2005-05-11 09:40:00,13.95,13.99,13.92,13.96,105400.0,7.8398,7.8623,7.823,7.8455,105400.0
2005-05-11 09:50:00,13.96,13.98,13.92,13.94,74200.0,7.8455,7.8567,7.823,7.8342,74200.0
2005-05-11 10:00:00,13.94,13.97,13.92,13.94,82600.0,7.8342,7.8511,7.823,7.8342,82600.0
2005-05-11 10:10:00,13.93,13.96,13.9,13.91,40800.0,7.8286,7.8455,7.8117,7.8174,40800.0
2005-05-11 10:20:00,13.93,13.99,13.93,13.93,60600.0,7.8286,7.8623,7.8286,7.8286,60600.0
2005-05-11 10:30:00,13.94,13.99,13.87,13.87,162200.0,7.8342,7.8623,7.7949,7.7949,162200.0
2005-05-11 10:40:00,13.88,13.89,13.85,13.89,137800.0,7.8005,7.8061,7.7836,7.8061,137800.0
2005-05-11 10:50:00,13.89,13.89,13.8,13.87,309800.0,7.8061,7.8061,7.7555,7.7949,309800.0
2005-05-11 11:00:00,13.86,13.87,13.78,13.79,109400.0,7.7893,7.7949,7.7443,7.7499,109400.0
2005-05-11 11:10:00,13.79,13.88,13.7,13.73,281000.0,7.7499,7.8005,7.6993,7.7162,281000.0
2005-05-11 11:20:00,13.74,13.74,13.7,13.72,77600.0,7.7218,7.7218,7.6993,7.7106,77600.0
2005-05-11 11:30:00,13.73,13.74,13.7,13.71,90800.0,7.7162,7.7218,7.6993,7.705,90800.0
2005-05-11 11:40:00,13.7,13.71,13.65,13.67,112800.0,7.6993,7.705,7.6712,7.6825,112800.0
2005-05-11 11:50:00,13.67,13.68,13.65,13.65,82400.0,7.6825,7.6881,7.6712,7.6712,82400.0
2005-05-11 12:00:00,13.65,13.69,13.63,13.66,176800.0,7.6712,7.6937,7.66,7.6769,176800.0
2005-05-11 12:10:00,13.66,13.74,13.64,13.73,180800.0,7.6769,7.7218,7.6656,7.7162,180800.0
2005-05-11 12:20:00,13.74,13.86,13.73,13.8,279600.0,7.7218,7.7893,7.7162,7.7555,279600.0
2005-05-11 12:30:00,13.79,13.81,13.77,13.77,226600.0,7.7499,7.7612,7.7387,7.7387,226600.0
2005-05-11 12:40:00,13.77,13.79,13.75,13.76,129400.0,7.7387,7.7499,7.7274,7.7331,129400.0
2005-05-11 12:50:00,13.76,13.81,13.75,13.81,112400.0,7.7331,7.7612,7.7274,7.7612,112400.0
2005-05-11 13:00:00,13.81,13.85,13.78,13.84,76400.0,7.7612,7.7836,7.7443,7.778,76400.0
2005-05-11 13:10:00,13.84,13.89,13.81,13.82,84000.0,7.778,7.8061,7.7612,7.7668,84000.0
2005-05-11 13:20:00,13.81,13.81,13.79,13.8,62800.0,7.7612,7.7612,7.7499,7.7555,62800.0
2005-05-11 13:30:00,13.81,13.85,13.8,13.83,66400.0,7.7612,7.7836,7.7555,7.7724,66400.0
2005-05-11 13:40:00,13.84,13.87,13.8,13.87,56400.0,7.778,7.7949,7.7555,7.7949,56400.0
2005-05-11 13:50:00,13.86,13.86,13.84,13.86,28800.0,7.7893,7.7893,7.778,7.7893,28800.0
2005-05-11 14:00:00,13.86,13.92,13.86,13.92,65600.0,7.7893,7.823,7.7893,7.823,65600.0
2005-05-11 14:10:00,13.92,14.05,13.9,14.05,252800.0,7.823,7.896,7.8117,7.896,252800.0
2005-05-11 14:20:00,14.05,14.06,13.99,13.99,192800.0,7.896,7.9017,7.8623,7.8623,192800.0
2005-05-11 14:30:00,13.99,14.01,13.97,13.99,94400.0,7.8623,7.8736,7.8511,7.8623,94400.0
2005-05-11 14:40:00,13.98,14.03,13.97,14.0,54200.0,7.8567,7.8848,7.8511,7.8679,54200.0
2005-05-11 14:50:00,14.01,14.03,13.97,13.97,69600.0,7.8736,7.8848,7.8511,7.8511,69600.0
2005-05-11 15:00:00,13.97,13.99,13.95,13.98,49600.0,7.8511,7.8623,7.8398,7.8567,49600.0
2005-05-11 15:10:00,13.98,14.01,13.98,14.01,84200.0,7.8567,7.8736,7.8567,7.8736,84200.0
2005-05-11 15:20:00,14.0,14.02,13.99,14.01,44000.0,7.8679,7.8792,7.8623,7.8736,44000.0
2005-05-11 15:30:00,14.02,14.09,14.01,14.06,205200.0,7.8792,7.9185,7.8736,7.9017,205200.0
2005-05-11 15:40:00,14.06,14.11,14.03,14.06,183800.0,7.9017,7.9298,7.8848,7.9017,183800.0
2005-05-11 15:50:00,14.07,14.08,13.95,14.0,463400.0,7.9073,7.9129,7.8398,7.8679,463400.0
2005-05-12 09:30:00,14.06,14.13,13.96,14.13,299000.0,7.9017,7.941,7.8455,7.941,299000.0
2005-05-12 09:40:00,14.13,14.18,14.13,14.15,128200.0,7.941,7.9691,7.941,7.9522,128200.0
2005-05-12 09:50:00,14.15,14.15,14.1,14.12,196400.0,7.9522,7.9522,7.9241,7.9354,196400.0
2005-05-12 10:00:00,14.13,14.17,14.1,14.13,151600.0,7.941,7.9635,7.9241,7.941,151600.0
2005-05-12 10:10:00,14.13,14.19,14.12,14.19,221600.0,7.941,7.9747,7.9354,7.9747,221600.0
2005-05-12 10:20:00,14.19,14.22,14.18,14.22,105800.0,7.9747,7.9916,7.9691,7.9916,105800.0
2005-05-12 10:30:00,14.22,14.25,14.2,14.24,98200.0,7.9916,8.0084,7.9803,8.0028,98200.0
2005-05-12 10:40:00,14.22,14.24,14.18,14.18,181600.0,7.9916,8.0028,7.9691,7.9691,181600.0
2005-05-12 10:50:00,14.18,14.22,14.1,14.16,297400.0,7.9691,7.9916,7.9241,7.9579,297400.0
2005-05-12 11:00:00,14.16,14.22,14.16,14.2,122200.0,7.9579,7.9916,7.9579,7.9803,122200.0
2005-05-12 11:10:00,14.21,14.22,14.18,14.22,162200.0,7.986,7.9916,7.9691,7.9916,162200.0
2005-05-12 11:20:00,14.22,14.36,14.22,14.34,419000.0,7.9916,8.0703,7.9916,8.059,419000.0
2005-05-12 11:30:00,14.34,14.42,14.33,14.38,305600.0,8.059,8.104,8.0534,8.0815,305600.0
2005-05-12 11:40:00,14.37,14.38,14.35,14.37,81800.0,8.0759,8.0815,8.0646,8.0759,81800.0
2005-05-12 11:50:00,14.36,14.53,14.36,14.51,561000.0,8.0703,8.1658,8.0703,8.1546,561000.0
2005-05-12 12:00:00,14.51,14.64,14.4,14.6,564600.0,8.1546,8.2276,8.0927,8.2051,564600.0
2005-05-12 12:10:00,14.59,14.65,14.57,14.6,144800.0,8.1995,8.2332,8.1883,8.2051,144800.0
2005-05-12 12:20:00,14.59,14.6,14.56,14.58,103400.0,8.1995,8.2051,8.1827,8.1939,103400.0
2005-05-12 12:30:00,14.57,14.58,14.48,14.52,145200.0,8.1883,8.1939,8.1377,8.1602,145200.0
2005-05-12 12:40:00,14.52,14.55,14.5,14.52,87400.0,8.1602,8.177,8.1489,8.1602,87400.0
2005-05-12 12:50:00,14.52,14.52,14.49,14.49,72600.0,8.1602,8.1602,8.1433,8.1433,72600.0
2005-05-12 13:00:00,14.49,14.58,14.49,14.57,215000.0,8.1433,8.1939,8.1433,8.1883,215000.0
2005-05-12 13:10:00,14.57,14.62,14.5,14.61,70200.0,8.1883,8.2164,8.1489,8.2108,70200.0
2005-05-12 13:20:00,14.62,14.62,14.58,14.58,51800.0,8.2164,8.2164,8.1939,8.1939,51800.0
2005-05-12 13:30:00,14.58,14.6,14.56,14.58,109800.0,8.1939,8.2051,8.1827,8.1939,109800.0
2005-05-12 13:40:00,14.58,14.58,14.47,14.47,253600.0,8.1939,8.1939,8.1321,8.1321,253600.0
2005-05-12 13:50:00,14.47,14.52,14.47,14.49,114400.0,8.1321,8.1602,8.1321,8.1433,114400.0
2005-05-12 14:00:00,14.49,14.52,14.49,14.52,87400.0,8.1433,8.1602,8.1433,8.1602,87400.0
2005-05-12 14:10:00,14.52,14.52,14.49,14.51,175400.0,8.1602,8.1602,8.1433,8.1546,175400.0
2005-05-12 14:20:00,14.51,14.51,14.42,14.43,103400.0,8.1546,8.1546,8.104,8.1096,103400.0
2005-05-12 14:30:00,14.43,14.5,14.41,14.41,89600.0,8.1096,8.1489,8.0984,8.0984,89600.0
2005-05-12 14:40:00,14.41,14.41,14.33,14.37,206800.0,8.0984,8.0984,8.0534,8.0759,206800.0
2005-05-12 14:50:00,14.38,14.42,14.36,14.41,115400.0,8.0815,8.104,8.0703,8.0984,115400.0
2005-05-12 15:00:00,14.41,14.43,14.4,14.41,60600.0,8.0984,8.1096,8.0927,8.0984,60600.0
2005-05-12 15:10:00,14.4,14.4,14.3,14.34,143400.0,8.0927,8.0927,8.0365,8.059,143400.0
2005-05-12 15:20:00,14.34,14.36,14.3,14.35,90200.0,8.059,8.0703,8.0365,8.0646,90200.0
2005-05-12 15:30:00,14.35,14.36,14.31,14.34,112200.0,8.0646,8.0703,8.0422,8.059,112200.0
2005-05-12 15:40:00,14.34,14.44,14.34,14.44,205200.0,8.059,8.1152,8.059,8.1152,205200.0
2005-05-12 15:50:00,14.44,14.49,14.41,14.45,604200.0,8.1152,8.1433,8.0984,8.1208,604200.0
2005-05-13 09:30:00,14.56,14.63,14.5,14.61,149000.0,8.1827,8.222,8.1489,8.2108,149000.0
2005-05-13 09:40:00,14.61,14.62,14.56,14.56,113000.0,8.2108,8.2164,8.1827,8.1827,113000.0
2005-05-13 09:50:00,14.57,14.57,14.45,14.47,97600.0,8.1883,8.1883,8.1208,8.1321,97600.0
2005-05-13 10:00:00,14.48,14.53,14.45,14.53,161400.0,8.1377,8.1658,8.1208,8.1658,161400.0
2005-05-13 10:10:00,14.53,14.59,14.52,14.54,84000.0,8.1658,8.1995,8.1602,8.1714,84000.0
2005-05-13 10:20:00,14.55,14.58,14.49,14.56,131400.0,8.177,8.1939,8.1433,8.1827,131400.0
2005-05-13 10:30:00,14.56,14.58,14.54,14.58,59600.0,8.1827,8.1939,8.1714,8.1939,59600.0
2005-05-13 10:40:00,14.58,14.69,14.56,14.68,142400.0,8.1939,8.2557,8.1827,8.2501,142400.0
2005-05-13 10:50:00,14.68,14.68,14.65,14.68,141800.0,8.2501,8.2501,8.2332,8.2501,141800.0
2005-05-13 11:00:00,14.68,14.69,14.61,14.64,186400.0,8.2501,8.2557,8.2108,8.2276,186400.0
2005-05-13 11:10:00,14.65,14.71,14.64,14.69,179800.0,8.2332,8.267,8.2276,8.2557,179800.0
2005-05-13 11:20:00,14.7,14.72,14.67,14.7,87000.0,8.2613,8.2726,8.2445,8.2613,87000.0
2005-05-13 11:30:00,14.7,14.71,14.66,14.67,76000.0,8.2613,8.267,8.2389,8.2445,76000.0
2005-05-13 11:40:00,14.67,14.68,14.61,14.61,62200.0,8.2445,8.2501,8.2108,8.2108,62200.0
2005-05-13 11:50:00,14.61,14.65,14.6,14.63,266400.0,8.2108,8.2332,8.2051,8.222,266400.0
2005-05-13 12:00:00,14.63,14.67,14.63,14.65,84600.0,8.222,8.2445,8.222,8.2332,84600.0
2005-05-13 12:10:00,14.64,14.65,14.62,14.63,60800.0,8.2276,8.2332,8.2164,8.222,60800.0
2005-05-13 12:20:00,14.63,14.68,14.63,14.65,78800.0,8.222,8.2501,8.222,8.2332,78800.0
2005-05-13 12:30:00,14.65,14.65,14.63,14.65,122000.0,8.2332,8.2332,8.222,8.2332,122000.0
2005-05-13 12:40:00,14.64,14.65,14.63,14.63,62200.0,8.2276,8.2332,8.222,8.222,62200.0
2005-05-13 12:50:00,14.63,14.65,14.63,14.64,26600.0,8.222,8.2332,8.222,8.2276,26600.0
2005-05-13 13:00:00,14.63,14.67,14.63,14.63,35000.0,8.222,8.2445,8.222,8.222,35000.0
2005-05-13 13:10:00,14.63,14.65,14.59,14.59,166600.0,8.222,8.2332,8.1995,8.1995,166600.0
2005-05-13 13:20:00,14.59,14.6,14.56,14.56,157400.0,8.1995,8.2051,8.1827,8.1827,157400.0
2005-05-13 13:30:00,14.56,14.59,14.55,14.55,63600.0,8.1827,8.1995,8.177,8.177,63600.0
2005-05-13 13:40:00,14.55,14.56,14.49,14.53,104800.0,8.177,8.1827,8.1433,8.1658,104800.0
2005-05-13 13:50:00,14.53,14.55,14.49,14.51,128600.0,8.1658,8.177,8.1433,8.1546,128600.0
2005-05-13 14:00:00,14.51,14.53,14.5,14.53,69200.0,8.1546,8.1658,8.1489,8.1658,69200.0
2005-05-13 14:10:00,14.54,14.54,14.43,14.45,103200.0,8.1714,8.1714,8.1096,8.1208,103200.0
2005-05-13 14:20:00,14.46,14.52,14.44,14.51,79200.0,8.1265,8.1602,8.1152,8.1546,79200.0
2005-05-13 14:30:00,14.5,14.51,14.45,14.49,69600.0,8.1489,8.1546,8.1208,8.1433,69600.0
2005-05-13 14:40:00,14.49,14.49,14.4,14.4,103600.0,8.1433,8.1433,8.0927,8.0927,103600.0
2005-05-13 14:50:00,14.4,14.45,14.38,14.44,82000.0,8.0927,8.1208,8.0815,8.1152,82000.0
2005-05-13 15:00:00,14.45,14.49,14.42,14.49,37800.0,8.1208,8.1433,8.104,8.1433,37800.0
2005-05-13 15:10:00,14.49,14.52,14.46,14.5,82200.0,8.1433,8.1602,8.1265,8.1489,82200.0
2005-05-13 15:20:00,14.51,14.56,14.5,14.54,66600.0,8.1546,8.1827,8.1489,8.1714,66600.0
2005-05-13 15:30:00,14.54,14.54,14.49,14.51,85600.0,8.1714,8.1714,8.1433,8.1546,85600.0
2005-05-13 15:40:00,14.51,14.55,14.49,14.53,120800.0,8.1546,8.177,8.1433,8.1658,120800.0
2005-05-13 15:50:00,14.54,14.55,14.48,14.54,238200.0,8.1714,8.177,8.1377,8.1714,238200.0
2005-05-16 09:30:00,14.47,14.59,14.38,14.44,195200.0,8.1321,8.1995,8.0815,8.1152,195200.0
2005-05-16 09:40:00,14.44,14.55,14.44,14.52,107200.0,8.1152,8.177,8.1152,8.1602,107200.0
2005-05-16 09:50:00,14.52,14.55,14.49,14.49,59600.0,8.1602,8.177,8.1433,8.1433,59600.0
2005-05-16 10:00:00,14.49,14.51,14.46,14.46,112800.0,8.1433,8.1546,8.1265,8.1265,112800.0
2005-05-16 10:10:00,14.46,14.48,14.46,14.47,59000.0,8.1265,8.1377,8.1265,8.1321,59000.0
2005-05-16 10:20:00,14.47,14.49,14.45,14.49,45800.0,8.1321,8.1433,8.1208,8.1433,45800.0
2005-05-16 10:30:00,14.48,14.49,14.45,14.47,59000.0,8.1377,8.1433,8.1208,8.1321,59000.0
2005-05-16 10:40:00,14.48,14.52,14.45,14.52,68800.0,8.1377,8.1602,8.1208,8.1602,68800.0
2005-05-16 10:50:00,14.52,14.52,14.46,14.47,120800.0,8.1602,8.1602,8.1265,8.1321,120800.0
2005-05-16 11:00:00,14.46,14.47,14.4,14.4,137800.0,8.1265,8.1321,8.0927,8.0927,137800.0
2005-05-16 11:10:00,14.4,14.41,14.38,14.38,193600.0,8.0927,8.0984,8.0815,8.0815,193600.0
2005-05-16 11:20:00,14.38,14.4,14.38,14.38,54200.0,8.0815,8.0927,8.0815,8.0815,54200.0
2005-05-16 11:30:00,14.39,14.4,14.38,14.38,52200.0,8.0871,8.0927,8.0815,8.0815,52200.0
2005-05-16 11:40:00,14.38,14.39,14.38,14.38,23400.0,8.0815,8.0871,8.0815,8.0815,23400.0
2005-05-16 11:50:00,14.39,14.42,14.38,14.41,31600.0,8.0871,8.104,8.0815,8.0984,31600.0
2005-05-16 12:00:00,14.42,14.47,14.42,14.45,37000.0,8.104,8.1321,8.104,8.1208,37000.0
2005-05-16 12:10:00,14.46,14.47,14.44,14.45,37600.0,8.1265,8.1321,8.1152,8.1208,37600.0
2005-05-16 12:20:00,14.45,14.46,14.45,14.46,11800.0,8.1208,8.1265,8.1208,8.1265,11800.0
2005-05-16 12:30:00,14.46,14.47,14.46,14.47,15000.0,8.1265,8.1321,8.1265,8.1321,15000.0
2005-05-16 12:40:00,14.47,14.47,14.44,14.44,50000.0,8.1321,8.1321,8.1152,8.1152,50000.0
2005-05-16 12:50:00,14.43,14.45,14.43,14.45,130600.0,8.1096,8.1208,8.1096,8.1208,130600.0
2005-05-16 13:00:00,14.46,14.47,14.41,14.42,54400.0,8.1265,8.1321,8.0984,8.104,54400.0
2005-05-16 13:10:00,14.42,14.44,14.4,14.44,12800.0,8.104,8.1152,8.0927,8.1152,12800.0
2005-05-16 13:20:00,14.44,14.46,14.42,14.42,46000.0,8.1152,8.1265,8.104,8.104,46000.0
2005-05-16 13:30:00,14.43,14.44,14.42,14.43,9400.0,8.1096,8.1152,8.104,8.1096,9400.0
2005-05-16 13:40:00,14.44,14.47,14.44,14.46,25600.0,8.1152,8.1321,8.1152,8.1265,25600.0
2005-05-16 13:50:00,14.46,14.5,14.46,14.5,48400.0,8.1265,8.1489,8.1265,8.1489,48400.0
2005-05-16 14:00:00,14.49,14.51,14.48,14.48,25000.0,8.1433,8.1546,8.1377,8.1377,25000.0
2005-05-16 14:10:00,14.49,14.51,14.49,14.51,18800.0,8.1433,8.1546,8.1433,8.1546,18800.0
2005-05-16 14:20:00,14.51,14.54,14.5,14.53,61200.0,8.1546,8.1714,8.1489,8.1658,61200.0
2005-05-16 14:30:00,14.54,14.56,14.53,14.55,89000.0,8.1714,8.1827,8.1658,8.177,89000.0
2005-05-16 14:40:00,14.55,14.59,14.55,14.57,82200.0,8.177,8.1995,8.177,8.1883,82200.0
2005-05-16 14:50:00,14.57,14.61,14.57,14.61,74800.0,8.1883,8.2108,8.1883,8.2108,74800.0
2005-05-16 15:00:00,14.61,14.62,14.6,14.61,74800.0,8.2108,8.2164,8.2051,8.2108,74800.0
2005-05-16 15:10:00,14.61,14.64,14.61,14.62,70600.0,8.2108,8.2276,8.2108,8.2164,70600.0
2005-05-16 15:20:00,14.63,14.66,14.63,14.65,66800.0,8.222,8.2389,8.222,8.2332,66800.0
2005-05-16 15:30:00,14.65,14.66,14.62,14.63,51600.0,8.2332,8.2389,8.2164,8.222,51600.0
2005-05-16 15:40:00,14.63,14.68,14.62,14.68,102400.0,8.222,8.2501,8.2164,8.2501,102400.0
2005-05-16 15:50:00,14.69,14.69,14.63,14.66,278200.0,8.2557,8.2557,8.222,8.2389,278200.0
2005-05-17 09:30:00,14.61,14.79,14.58,14.75,350200.0,8.2108,8.3119,8.1939,8.2894,350200.0
2005-05-17 09:40:00,14.74,14.94,14.74,14.89,396000.0,8.2838,8.3962,8.2838,8.3681,396000.0
2005-05-17 09:50:00,14.9,15.0,14.88,14.97,435200.0,8.3737,8.4299,8.3625,8.4131,435200.0
2005-05-17 10:00:00,14.97,14.99,14.82,14.83,204800.0,8.4131,8.4243,8.3288,8.3344,204800.0
2005-05-17 10:10:00,14.83,14.83,14.73,14.77,292600.0,8.3344,8.3344,8.2782,8.3007,292600.0
2005-05-17 10:20:00,14.77,14.79,14.68,14.7,149000.0,8.3007,8.3119,8.2501,8.2613,149000.0
2005-05-17 10:30:00,14.7,14.71,14.68,14.68,61600.0,8.2613,8.267,8.2501,8.2501,61600.0
2005-05-17 10:40:00,14.68,14.7,14.65,14.67,65000.0,8.2501,8.2613,8.2332,8.2445,65000.0
2005-05-17 10:50:00,14.67,14.71,14.64,14.67,71800.0,8.2445,8.267,8.2276,8.2445,71800.0
2005-05-17 11:00:00,14.67,14.74,14.67,14.7,63600.0,8.2445,8.2838,8.2445,8.2613,63600.0
2005-05-17 11:10:00,14.7,14.72,14.65,14.65,62200.0,8.2613,8.2726,8.2332,8.2332,62200.0
2005-05-17 11:20:00,14.65,14.68,14.65,14.67,38200.0,8.2332,8.2501,8.2332,8.2445,38200.0
2005-05-17 11:30:00,14.68,14.7,14.67,14.7,49800.0,8.2501,8.2613,8.2445,8.2613,49800.0
2005-05-17 11:40:00,14.7,14.75,14.68,14.71,79400.0,8.2613,8.2894,8.2501,8.267,79400.0
2005-05-17 11:50:00,14.71,14.73,14.7,14.72,41000.0,8.267,8.2782,8.2613,8.2726,41000.0
2005-05-17 12:00:00,14.71,14.71,14.68,14.7,20600.0,8.267,8.267,8.2501,8.2613,20600.0
2005-05-17 12:10:00,14.7,14.71,14.68,14.7,55200.0,8.2613,8.267,8.2501,8.2613,55200.0
2005-05-17 12:20:00,14.7,14.72,14.69,14.7,44800.0,8.2613,8.2726,8.2557,8.2613,44800.0
2005-05-17 12:30:00,14.7,14.7,14.65,14.65,32400.0,8.2613,8.2613,8.2332,8.2332,32400.0
2005-05-17 12:40:00,14.65,14.67,14.65,14.67,14600.0,8.2332,8.2445,8.2332,8.2445,14600.0
2005-05-17 12:50:00,14.65,14.67,14.65,14.65,16600.0,8.2332,8.2445,8.2332,8.2332,16600.0
2005-05-17 13:00:00,14.65,14.69,14.65,14.68,12600.0,8.2332,8.2557,8.2332,8.2501,12600.0
2005-05-17 13:10:00,14.65,14.71,14.65,14.7,25200.0,8.2332,8.267,8.2332,8.2613,25200.0
2005-05-17 13:20:00,14.71,14.73,14.69,14.73,38200.0,8.267,8.2782,8.2557,8.2782,38200.0
2005-05-17 13:30:00,14.74,14.77,14.74,14.76,73400.0,8.2838,8.3007,8.2838,8.2951,73400.0
2005-05-17 13:40:00,14.76,14.78,14.75,14.78,59200.0,8.2951,8.3063,8.2894,8.3063,59200.0
2005-05-17 13:50:00,14.77,14.78,14.74,14.77,167600.0,8.3007,8.3063,8.2838,8.3007,167600.0
2005-05-17 14:00:00,14.77,14.78,14.74,14.74,61400.0,8.3007,8.3063,8.2838,8.2838,61400.0
2005-05-17 14:10:00,14.74,14.84,14.74,14.79,64000.0,8.2838,8.34,8.2838,8.3119,64000.0
2005-05-17 14:20:00,14.78,14.83,14.77,14.83,55000.0,8.3063,8.3344,8.3007,8.3344,55000.0
2005-05-17 14:30:00,14.82,14.88,14.8,14.88,125400.0,8.3288,8.3625,8.3175,8.3625,125400.0
2005-05-17 14:40:00,14.88,14.9,14.86,14.89,77400.0,8.3625,8.3737,8.3512,8.3681,77400.0
2005-05-17 14:50:00,14.89,14.93,14.88,14.9,51800.0,8.3681,8.3906,8.3625,8.3737,51800.0
2005-05-17 15:00:00,14.9,14.94,14.9,14.92,86200.0,8.3737,8.3962,8.3737,8.385,86200.0
2005-05-17 15:10:00,14.91,14.93,14.9,14.93,89600.0,8.3793,8.3906,8.3737,8.3906,89600.0
2005-05-17 15:20:00,14.94,14.97,14.93,14.96,130400.0,8.3962,8.4131,8.3906,8.4074,130400.0
2005-05-17 15:30:00,14.96,14.99,14.96,14.99,213200.0,8.4074,8.4243,8.4074,8.4243,213200.0
2005-05-17 15:40:00,14.99,14.99,14.95,14.99,292600.0,8.4243,8.4243,8.4018,8.4243,292600.0
2005-05-17 15:50:00,14.99,15.0,14.95,14.99,641800.0,8.4243,8.4299,8.4018,8.4243,641800.0
2005-05-18 09:30:00,14.94,15.01,14.84,14.85,220000.0,8.3962,8.4355,8.34,8.3456,220000.0
2005-05-18 09:40:00,14.85,14.85,14.71,14.72,167600.0,8.3456,8.3456,8.267,8.2726,167600.0
2005-05-18 09:50:00,14.73,14.96,14.72,14.93,229800.0,8.2782,8.4074,8.2726,8.3906,229800.0
2005-05-18 10:00:00,14.93,14.93,14.9,14.93,117800.0,8.3906,8.3906,8.3737,8.3906,117800.0
2005-05-18 10:10:00,14.92,14.92,14.81,14.84,93200.0,8.385,8.385,8.3231,8.34,93200.0
2005-05-18 10:20:00,14.84,14.88,14.83,14.87,47800.0,8.34,8.3625,8.3344,8.3569,47800.0
2005-05-18 10:30:00,14.88,14.93,14.87,14.9,136000.0,8.3625,8.3906,8.3569,8.3737,136000.0
2005-05-18 10:40:00,14.9,14.9,14.85,14.86,148200.0,8.3737,8.3737,8.3456,8.3512,148200.0
2005-05-18 10:50:00,14.86,14.86,14.84,14.86,168600.0,8.3512,8.3512,8.34,8.3512,168600.0
2005-05-18 11:00:00,14.85,14.87,14.81,14.84,122800.0,8.3456,8.3569,8.3231,8.34,122800.0
2005-05-18 11:10:00,14.84,14.88,14.84,14.88,63200.0,8.34,8.3625,8.34,8.3625,63200.0
2005-05-18 11:20:00,14.88,14.89,14.87,14.88,79400.0,8.3625,8.3681,8.3569,8.3625,79400.0
2005-05-18 11:30:00,14.88,14.88,14.85,14.88,148200.0,8.3625,8.3625,8.3456,8.3625,148200.0
2005-05-18 11:40:00,14.87,14.9,14.87,14.88,287600.0,8.3569,8.3737,8.3569,8.3625,287600.0
2005-05-18 11:50:00,14.89,14.9,14.88,14.9,75400.0,8.3681,8.3737,8.3625,8.3737,75400.0
2005-05-18 12:00:00,14.9,14.95,14.9,14.94,133000.0,8.3737,8.4018,8.3737,8.3962,133000.0
2005-05-18 12:10:00,14.94,14.98,14.94,14.98,75400.0,8.3962,8.4187,8.3962,8.4187,75400.0
2005-05-18 12:20:00,14.98,14.99,14.98,14.99,64000.0,8.4187,8.4243,8.4187,8.4243,64000.0
2005-05-18 12:30:00,14.99,15.0,14.97,14.99,81600.0,8.4243,8.4299,8.4131,8.4243,81600.0
2005-05-18 12:40:00,14.99,15.01,14.99,15.0,124200.0,8.4243,8.4355,8.4243,8.4299,124200.0
2005-05-18 12:50:00,15.0,15.0,14.98,14.99,186400.0,8.4299,8.4299,8.4187,8.4243,186400.0
2005-05-18 13:00:00,14.99,14.99,14.97,14.97,54200.0,8.4243,8.4243,8.4131,8.4131,54200.0
2005-05-18 13:10:00,14.97,15.0,14.92,14.95,150200.0,8.4131,8.4299,8.385,8.4018,150200.0
2005-05-18 13:20:00,14.94,14.96,14.93,14.96,37800.0,8.3962,8.4074,8.3906,8.4074,37800.0
2005-05-18 13:30:00,14.96,15.0,14.96,14.99,43000.0,8.4074,8.4299,8.4074,8.4243,43000.0
2005-05-18 13:40:00,14.99,15.0,14.99,14.99,30400.0,8.4243,8.4299,8.4243,8.4243,30400.0
2005-05-18 13:50:00,14.99,14.99,14.97,14.97,21200.0,8.4243,8.4243,8.4131,8.4131,21200.0
2005-05-18 14:00:00,14.97,14.98,14.97,14.97,17200.0,8.4131,8.4187,8.4131,8.4131,17200.0
2005-05-18 14:10:00,14.97,14.99,14.97,14.99,38000.0,8.4131,8.4243,8.4131,8.4243,38000.0
2005-05-18 14:20:00,14.99,15.0,14.98,14.98,43800.0,8.4243,8.4299,8.4187,8.4187,43800.0
2005-05-18 14:30:00,14.97,15.0,14.97,14.98,60000.0,8.4131,8.4299,8.4131,8.4187,60000.0
2005-05-18 14:40:00,14.97,14.99,14.97,14.99,60000.0,8.4131,8.4243,8.4131,8.4243,60000.0
2005-05-18 14:50:00,14.99,15.0,14.99,14.99,61000.0,8.4243,8.4299,8.4243,8.4243,61000.0
2005-05-18 15:00:00,14.99,15.0,14.99,14.99,89400.0,8.4243,8.4299,8.4243,8.4243,89400.0
2005-05-18 15:10:00,14.99,15.0,14.99,14.99,52400.0,8.4243,8.4299,8.4243,8.4243,52400.0
2005-05-18 15:20:00,14.99,15.0,14.99,14.99,38400.0,8.4243,8.4299,8.4243,8.4243,38400.0
2005-05-18 15:30:00,14.99,15.0,14.93,14.96,278400.0,8.4243,8.4299,8.3906,8.4074,278400.0
2005-05-18 15:40:00,14.96,14.99,14.9,14.94,151000.0,8.4074,8.4243,8.3737,8.3962,151000.0
2005-05-18 15:50:00,14.94,14.98,14.94,14.95,151800.0,8.3962,8.4187,8.3962,8.4018,151800.0
2005-05-19 09:30:00,15.0,15.0,14.89,14.96,97800.0,8.4299,8.4299,8.3681,8.4074,97800.0
2005-05-19 09:40:00,14.96,14.99,14.95,14.97,32000.0,8.4074,8.4243,8.4018,8.4131,32000.0
2005-05-19 09:50:00,14.97,14.98,14.92,14.97,129600.0,8.4131,8.4187,8.385,8.4131,129600.0
2005-05-19 10:00:00,14.97,14.99,14.93,14.95,60800.0,8.4131,8.4243,8.3906,8.4018,60800.0
2005-05-19 10:10:00,14.95,14.97,14.9,14.92,85200.0,8.4018,8.4131,8.3737,8.385,85200.0
2005-05-19 10:20:00,14.92,14.96,14.88,14.94,86000.0,8.385,8.4074,8.3625,8.3962,86000.0
2005-05-19 10:30:00,14.94,14.94,14.91,14.91,71400.0,8.3962,8.3962,8.3793,8.3793,71400.0
2005-05-19 10:40:00,14.9,14.97,14.9,14.94,84400.0,8.3737,8.4131,8.3737,8.3962,84400.0
2005-05-19 10:50:00,14.94,14.97,14.93,14.97,219000.0,8.3962,8.4131,8.3906,8.4131,219000.0
2005-05-19 11:00:00,14.97,14.99,14.96,14.99,43600.0,8.4131,8.4243,8.4074,8.4243,43600.0
2005-05-19 11:10:00,14.99,15.03,14.98,15.03,167200.0,8.4243,8.4468,8.4187,8.4468,167200.0
2005-05-19 11:20:00,15.03,15.03,14.96,14.97,36800.0,8.4468,8.4468,8.4074,8.4131,36800.0
2005-05-19 11:30:00,14.97,15.01,14.95,15.01,193400.0,8.4131,8.4355,8.4018,8.4355,193400.0
2005-05-19 11:40:00,15.0,15.01,14.99,15.01,89600.0,8.4299,8.4355,8.4243,8.4355,89600.0
2005-05-19 11:50:00,15.0,15.01,14.99,14.99,40400.0,8.4299,8.4355,8.4243,8.4243,40400.0
2005-05-19 12:00:00,14.99,15.0,14.95,14.96,111600.0,8.4243,8.4299,8.4018,8.4074,111600.0
2005-05-19 12:10:00,14.96,14.97,14.95,14.96,37400.0,8.4074,8.4131,8.4018,8.4074,37400.0
2005-05-19 12:20:00,14.96,14.97,14.95,14.97,80200.0,8.4074,8.4131,8.4018,8.4131,80200.0
2005-05-19 12:30:00,14.97,14.99,14.97,14.98,18000.0,8.4131,8.4243,8.4131,8.4187,18000.0
2005-05-19 12:40:00,14.98,14.99,14.97,14.97,18200.0,8.4187,8.4243,8.4131,8.4131,18200.0
2005-05-19 12:50:00,14.97,15.0,14.96,14.99,85600.0,8.4131,8.4299,8.4074,8.4243,85600.0
2005-05-19 13:00:00,14.99,15.02,14.99,15.01,59200.0,8.4243,8.4412,8.4243,8.4355,59200.0
2005-05-19 13:10:00,15.0,15.02,15.0,15.0,19200.0,8.4299,8.4412,8.4299,8.4299,19200.0
2005-05-19 13:20:00,15.0,15.01,14.97,14.97,61000.0,8.4299,8.4355,8.4131,8.4131,61000.0
2005-05-19 13:30:00,14.97,14.97,14.93,14.95,28400.0,8.4131,8.4131,8.3906,8.4018,28400.0
2005-05-19 13:40:00,14.94,14.94,14.91,14.92,54000.0,8.3962,8.3962,8.3793,8.385,54000.0
2005-05-19 13:50:00,14.92,14.92,14.88,14.88,53400.0,8.385,8.385,8.3625,8.3625,53400.0
2005-05-19 14:00:00,14.88,14.93,14.88,14.92,86200.0,8.3625,8.3906,8.3625,8.385,86200.0
2005-05-19 14:10:00,14.92,14.95,14.92,14.93,89600.0,8.385,8.4018,8.385,8.3906,89600.0
2005-05-19 14:20:00,14.92,14.93,14.88,14.92,177200.0,8.385,8.3906,8.3625,8.385,177200.0
2005-05-19 14:30:00,14.92,14.92,14.85,14.85,83200.0,8.385,8.385,8.3456,8.3456,83200.0
2005-05-19 14:40:00,14.85,14.86,14.79,14.82,90000.0,8.3456,8.3512,8.3119,8.3288,90000.0
2005-05-19 14:50:00,14.82,14.83,14.8,14.81,39800.0,8.3288,8.3344,8.3175,8.3231,39800.0
2005-05-19 15:00:00,14.81,14.85,14.81,14.85,121600.0,8.3231,8.3456,8.3231,8.3456,121600.0
2005-05-19 15:10:00,14.84,14.88,14.84,14.88,45600.0,8.34,8.3625,8.34,8.3625,45600.0
2005-05-19 15:20:00,14.88,14.92,14.87,14.88,39800.0,8.3625,8.385,8.3569,8.3625,39800.0
2005-05-19 15:30:00,14.88,14.91,14.87,14.9,70400.0,8.3625,8.3793,8.3569,8.3737,70400.0
2005-05-19 15:40:00,14.9,14.9,14.88,14.89,97800.0,8.3737,8.3737,8.3625,8.3681,97800.0
2005-05-19 15:50:00,14.9,14.95,14.88,14.89,169200.0,8.3737,8.4018,8.3625,8.3681,169200.0
2005-05-20 09:30:00,14.8,14.94,14.79,14.92,109400.0,8.3175,8.3962,8.3119,8.385,109400.0
2005-05-20 09:40:00,14.92,14.94,14.87,14.88,56200.0,8.385,8.3962,8.3569,8.3625,56200.0
2005-05-20 09:50:00,14.88,14.9,14.83,14.86,48400.0,8.3625,8.3737,8.3344,8.3512,48400.0
2005-05-20 10:00:00,14.85,14.91,14.85,14.88,47200.0,8.3456,8.3793,8.3456,8.3625,47200.0
2005-05-20 10:10:00,14.88,14.9,14.85,14.88,28600.0,8.3625,8.3737,8.3456,8.3625,28600.0
2005-05-20 10:20:00,14.89,14.9,14.88,14.88,12800.0,8.3681,8.3737,8.3625,8.3625,12800.0
2005-05-20 10:30:00,14.87,14.89,14.87,14.88,18200.0,8.3569,8.3681,8.3569,8.3625,18200.0
2005-05-20 10:40:00,14.88,14.95,14.88,14.94,57200.0,8.3625,8.4018,8.3625,8.3962,57200.0
2005-05-20 10:50:00,14.94,14.97,14.94,14.95,63400.0,8.3962,8.4131,8.3962,8.4018,63400.0
2005-05-20 11:00:00,14.95,14.95,14.9,14.91,17600.0,8.4018,8.4018,8.3737,8.3793,17600.0
2005-05-20 11:10:00,14.92,14.93,14.9,14.9,58800.0,8.385,8.3906,8.3737,8.3737,58800.0
2005-05-20 11:20:00,14.9,14.9,14.88,14.9,18600.0,8.3737,8.3737,8.3625,8.3737,18600.0
2005-05-20 11:30:00,14.9,14.9,14.84,14.85,76200.0,8.3737,8.3737,8.34,8.3456,76200.0
2005-05-20 11:40:00,14.86,14.88,14.86,14.87,14200.0,8.3512,8.3625,8.3512,8.3569,14200.0
2005-05-20 11:50:00,14.87,14.93,14.87,14.93,36400.0,8.3569,8.3906,8.3569,8.3906,36400.0
2005-05-20 12:00:00,14.93,14.93,14.9,14.92,12000.0,8.3906,8.3906,8.3737,8.385,12000.0
2005-05-20 12:10:00,14.9,14.92,14.88,14.89,11200.0,8.3737,8.385,8.3625,8.3681,11200.0
2005-05-20 12:20:00,14.89,14.92,14.89,14.92,19000.0,8.3681,8.385,8.3681,8.385,19000.0
2005-05-20 12:30:00,14.92,14.92,14.88,14.89,13800.0,8.385,8.385,8.3625,8.3681,13800.0
2005-05-20 12:40:00,14.9,14.91,14.9,14.9,16200.0,8.3737,8.3793,8.3737,8.3737,16200.0
2005-05-20 12:50:00,14.9,14.94,14.9,14.94,17800.0,8.3737,8.3962,8.3737,8.3962,17800.0
2005-05-20 13:00:00,14.93,14.95,14.91,14.91,16600.0,8.3906,8.4018,8.3793,8.3793,16600.0
2005-05-20 13:10:00,14.92,14.92,14.9,14.9,4600.0,8.385,8.385,8.3737,8.3737,4600.0
2005-05-20 13:20:00,14.9,14.9,14.87,14.88,16400.0,8.3737,8.3737,8.3569,8.3625,16400.0
2005-05-20 13:30:00,14.88,14.9,14.88,14.9,10000.0,8.3625,8.3737,8.3625,8.3737,10000.0
2005-05-20 13:40:00,14.9,14.93,14.89,14.92,20200.0,8.3737,8.3906,8.3681,8.385,20200.0
2005-05-20 13:50:00,14.92,14.92,14.88,14.88,31600.0,8.385,8.385,8.3625,8.3625,31600.0
2005-05-20 14:00:00,14.89,14.92,14.89,14.92,7800.0,8.3681,8.385,8.3681,8.385,7800.0
2005-05-20 14:10:00,14.92,14.96,14.92,14.95,36200.0,8.385,8.4074,8.385,8.4018,36200.0
2005-05-20 14:20:00,14.95,14.96,14.95,14.95,26800.0,8.4018,8.4074,8.4018,8.4018,26800.0
2005-05-20 14:30:00,14.95,14.96,14.94,14.96,68600.0,8.4018,8.4074,8.3962,8.4074,68600.0
2005-05-20 14:40:00,14.96,14.99,14.96,14.99,49000.0,8.4074,8.4243,8.4074,8.4243,49000.0
2005-05-20 14:50:00,14.98,14.99,14.98,14.99,17400.0,8.4187,8.4243,8.4187,8.4243,17400.0
2005-05-20 15:00:00,14.99,14.99,14.99,14.99,35800.0,8.4243,8.4243,8.4243,8.4243,35800.0
2005-05-20 15:10:00,14.99,15.01,14.99,14.99,278200.0,8.4243,8.4355,8.4243,8.4243,278200.0
2005-05-20 15:20:00,15.0,15.01,14.99,15.0,47000.0,8.4299,8.4355,8.4243,8.4299,47000.0
2005-05-20 15:30:00,15.0,15.01,14.99,14.99,172600.0,8.4299,8.4355,8.4243,8.4243,172600.0
2005-05-20 15:40:00,15.0,15.0,14.99,14.99,85600.0,8.4299,8.4299,8.4243,8.4243,85600.0
2005-05-20 15:50:00,14.99,15.0,14.97,14.99,114000.0,8.4243,8.4299,8.4131,8.4243,114000.0
2005-05-23 09:30:00,14.97,15.0,14.9,14.9,66800.0,8.4131,8.4299,8.3737,8.3737,66800.0
2005-05-23 09:40:00,14.89,14.99,14.88,14.96,91600.0,8.3681,8.4243,8.3625,8.4074,91600.0
2005-05-23 09:50:00,14.96,14.99,14.94,14.99,19400.0,8.4074,8.4243,8.3962,8.4243,19400.0
2005-05-23 10:00:00,14.98,15.0,14.97,14.99,76600.0,8.4187,8.4299,8.4131,8.4243,76600.0
2005-05-23 10:10:00,14.99,14.99,14.98,14.99,19200.0,8.4243,8.4243,8.4187,8.4243,19200.0
2005-05-23 10:20:00,14.99,14.99,14.97,14.97,20000.0,8.4243,8.4243,8.4131,8.4131,20000.0
2005-05-23 10:30:00,14.97,15.0,14.88,14.88,102000.0,8.4131,8.4299,8.3625,8.3625,102000.0
2005-05-23 10:40:00,14.88,14.9,14.72,14.78,206800.0,8.3625,8.3737,8.2726,8.3063,206800.0
2005-05-23 10:50:00,14.76,14.8,14.73,14.8,85800.0,8.2951,8.3175,8.2782,8.3175,85800.0
2005-05-23 11:00:00,14.79,14.79,14.7,14.72,123800.0,8.3119,8.3119,8.2613,8.2726,123800.0
2005-05-23 11:10:00,14.73,14.78,14.72,14.77,48600.0,8.2782,8.3063,8.2726,8.3007,48600.0
2005-05-23 11:20:00,14.77,14.81,14.74,14.8,62200.0,8.3007,8.3231,8.2838,8.3175,62200.0
2005-05-23 11:30:00,14.79,14.82,14.78,14.79,27000.0,8.3119,8.3288,8.3063,8.3119,27000.0
2005-05-23 11:40:00,14.79,14.8,14.75,14.76,47200.0,8.3119,8.3175,8.2894,8.2951,47200.0
2005-05-23 11:50:00,14.76,14.79,14.74,14.79,26000.0,8.2951,8.3119,8.2838,8.3119,26000.0
2005-05-23 12:00:00,14.79,14.8,14.79,14.8,33000.0,8.3119,8.3175,8.3119,8.3175,33000.0
2005-05-23 12:10:00,14.8,14.81,14.78,14.8,51400.0,8.3175,8.3231,8.3063,8.3175,51400.0
2005-05-23 12:20:00,14.79,14.79,14.78,14.79,14800.0,8.3119,8.3119,8.3063,8.3119,14800.0
2005-05-23 12:30:00,14.79,14.86,14.79,14.83,123000.0,8.3119,8.3512,8.3119,8.3344,123000.0
2005-05-23 12:40:00,14.84,14.84,14.78,14.8,65800.0,8.34,8.34,8.3063,8.3175,65800.0
2005-05-23 12:50:00,14.79,14.84,14.79,14.81,67200.0,8.3119,8.34,8.3119,8.3231,67200.0
2005-05-23 13:00:00,14.81,14.83,14.8,14.81,46400.0,8.3231,8.3344,8.3175,8.3231,46400.0
2005-05-23 13:10:00,14.81,14.87,14.81,14.87,57600.0,8.3231,8.3569,8.3231,8.3569,57600.0
2005-05-23 13:20:00,14.87,14.9,14.84,14.84,74200.0,8.3569,8.3737,8.34,8.34,74200.0
2005-05-23 13:30:00,14.85,14.9,14.85,14.9,50600.0,8.3456,8.3737,8.3456,8.3737,50600.0
2005-05-23 13:40:00,14.9,14.9,14.88,14.88,13400.0,8.3737,8.3737,8.3625,8.3625,13400.0
2005-05-23 13:50:00,14.88,14.93,14.88,14.92,39400.0,8.3625,8.3906,8.3625,8.385,39400.0
2005-05-23 14:00:00,14.91,15.01,14.9,15.0,84000.0,8.3793,8.4355,8.3737,8.4299,84000.0
2005-05-23 14:10:00,14.99,14.99,14.94,14.97,38200.0,8.4243,8.4243,8.3962,8.4131,38200.0
2005-05-23 14:20:00,14.97,14.97,14.91,14.93,38200.0,8.4131,8.4131,8.3793,8.3906,38200.0
2005-05-23 14:30:00,14.93,14.96,14.91,14.95,51000.0,8.3906,8.4074,8.3793,8.4018,51000.0
2005-05-23 14:40:00,14.95,14.99,14.95,14.99,37800.0,8.4018,8.4243,8.4018,8.4243,37800.0
2005-05-23 14:50:00,14.99,15.0,14.95,14.99,79800.0,8.4243,8.4299,8.4018,8.4243,79800.0
2005-05-23 15:00:00,14.99,15.0,14.99,14.99,49200.0,8.4243,8.4299,8.4243,8.4243,49200.0
2005-05-23 15:10:00,15.0,15.01,14.99,15.0,127400.0,8.4299,8.4355,8.4243,8.4299,127400.0
2005-05-23 15:20:00,14.99,15.0,14.97,14.99,73200.0,8.4243,8.4299,8.4131,8.4243,73200.0
2005-05-23 15:30:00,15.0,15.02,14.99,15.01,726800.0,8.4299,8.4412,8.4243,8.4355,726800.0
2005-05-23 15:40:00,15.02,15.02,14.95,14.97,110200.0,8.4412,8.4412,8.4018,8.4131,110200.0
2005-05-23 15:50:00,14.96,14.99,14.93,14.99,166600.0,8.4074,8.4243,8.3906,8.4243,166600.0
2005-05-24 09:30:00,14.9,14.9,14.79,14.9,98600.0,8.3737,8.3737,8.3119,8.3737,98600.0
2005-05-24 09:40:00,14.9,14.95,14.9,14.93,43400.0,8.3737,8.4018,8.3737,8.3906,43400.0
2005-05-24 09:50:00,14.94,14.95,14.9,14.95,65800.0,8.3962,8.4018,8.3737,8.4018,65800.0
2005-05-24 10:00:00,14.94,14.94,14.82,14.85,65600.0,8.3962,8.3962,8.3288,8.3456,65600.0
2005-05-24 10:10:00,14.86,14.9,14.86,14.89,37200.0,8.3512,8.3737,8.3512,8.3681,37200.0
2005-05-24 10:20:00,14.9,14.95,14.89,14.92,21200.0,8.3737,8.4018,8.3681,8.385,21200.0
2005-05-24 10:30:00,14.94,14.95,14.81,14.87,216000.0,8.3962,8.4018,8.3231,8.3569,216000.0
2005-05-24 10:40:00,14.86,14.88,14.81,14.83,73800.0,8.3512,8.3625,8.3231,8.3344,73800.0
2005-05-24 10:50:00,14.83,14.86,14.81,14.83,50600.0,8.3344,8.3512,8.3231,8.3344,50600.0
2005-05-24 11:00:00,14.83,14.88,14.82,14.87,45000.0,8.3344,8.3625,8.3288,8.3569,45000.0
2005-05-24 11:10:00,14.87,14.89,14.85,14.87,50800.0,8.3569,8.3681,8.3456,8.3569,50800.0
2005-05-24 11:20:00,14.86,14.86,14.83,14.83,24400.0,8.3512,8.3512,8.3344,8.3344,24400.0
2005-05-24 11:30:00,14.83,14.85,14.82,14.84,52600.0,8.3344,8.3456,8.3288,8.34,52600.0
2005-05-24 11:40:00,14.83,14.85,14.82,14.84,41800.0,8.3344,8.3456,8.3288,8.34,41800.0
2005-05-24 11:50:00,14.84,14.86,14.81,14.85,53200.0,8.34,8.3512,8.3231,8.3456,53200.0
2005-05-24 12:00:00,14.85,14.89,14.85,14.88,36200.0,8.3456,8.3681,8.3456,8.3625,36200.0
2005-05-24 12:10:00,14.89,14.89,14.83,14.84,43000.0,8.3681,8.3681,8.3344,8.34,43000.0
2005-05-24 12:20:00,14.84,14.85,14.83,14.85,25200.0,8.34,8.3456,8.3344,8.3456,25200.0
2005-05-24 12:30:00,14.85,14.86,14.84,14.86,82800.0,8.3456,8.3512,8.34,8.3512,82800.0
2005-05-24 12:40:00,14.85,14.88,14.85,14.88,94600.0,8.3456,8.3625,8.3456,8.3625,94600.0
2005-05-24 12:50:00,14.88,14.9,14.87,14.88,156600.0,8.3625,8.3737,8.3569,8.3625,156600.0
2005-05-24 13:00:00,14.88,14.9,14.88,14.88,116000.0,8.3625,8.3737,8.3625,8.3625,116000.0
2005-05-24 13:10:00,14.88,14.88,14.87,14.87,39000.0,8.3625,8.3625,8.3569,8.3569,39000.0
2005-05-24 13:20:00,14.87,14.88,14.87,14.87,11000.0,8.3569,8.3625,8.3569,8.3569,11000.0
2005-05-24 13:30:00,14.88,14.88,14.87,14.88,31200.0,8.3625,8.3625,8.3569,8.3625,31200.0
2005-05-24 13:40:00,14.88,14.9,14.88,14.9,30400.0,8.3625,8.3737,8.3625,8.3737,30400.0
2005-05-24 13:50:00,14.9,14.9,14.88,14.9,42400.0,8.3737,8.3737,8.3625,8.3737,42400.0
2005-05-24 14:00:00,14.88,14.94,14.88,14.94,66200.0,8.3625,8.3962,8.3625,8.3962,66200.0
2005-05-24 14:10:00,14.92,14.92,14.9,14.9,25600.0,8.385,8.385,8.3737,8.3737,25600.0
2005-05-24 14:20:00,14.9,14.91,14.9,14.91,57000.0,8.3737,8.3793,8.3737,8.3793,57000.0
2005-05-24 14:30:00,14.9,14.92,14.9,14.9,26800.0,8.3737,8.385,8.3737,8.3737,26800.0
2005-05-24 14:40:00,14.9,14.9,14.87,14.87,45200.0,8.3737,8.3737,8.3569,8.3569,45200.0
2005-05-24 14:50:00,14.87,14.9,14.87,14.9,48200.0,8.3569,8.3737,8.3569,8.3737,48200.0
2005-05-24 15:00:00,14.9,14.9,14.86,14.88,59400.0,8.3737,8.3737,8.3512,8.3625,59400.0
2005-05-24 15:10:00,14.89,14.9,14.87,14.88,51200.0,8.3681,8.3737,8.3569,8.3625,51200.0
2005-05-24 15:20:00,14.88,14.93,14.88,14.92,67800.0,8.3625,8.3906,8.3625,8.385,67800.0
2005-05-24 15:30:00,14.92,14.95,14.92,14.95,139200.0,8.385,8.4018,8.385,8.4018,139200.0
2005-05-24 15:40:00,14.95,14.95,14.93,14.94,80600.0,8.4018,8.4018,8.3906,8.3962,80600.0
2005-05-24 15:50:00,14.94,14.97,14.94,14.97,235000.0,8.3962,8.4131,8.3962,8.4131,235000.0
2005-05-25 09:30:00,14.97,14.97,14.83,14.85,93600.0,8.4131,8.4131,8.3344,8.3456,93600.0
2005-05-25 09:40:00,14.84,14.85,14.82,14.85,36800.0,8.34,8.3456,8.3288,8.3456,36800.0
2005-05-25 09:50:00,14.85,14.86,14.81,14.85,31200.0,8.3456,8.3512,8.3231,8.3456,31200.0
2005-05-25 10:00:00,14.86,14.86,14.83,14.85,80600.0,8.3512,8.3512,8.3344,8.3456,80600.0
2005-05-25 10:10:00,14.85,14.85,14.78,14.82,60600.0,8.3456,8.3456,8.3063,8.3288,60600.0
2005-05-25 10:20:00,14.81,14.82,14.78,14.78,25400.0,8.3231,8.3288,8.3063,8.3063,25400.0
2005-05-25 10:30:00,14.79,14.79,14.75,14.76,58400.0,8.3119,8.3119,8.2894,8.2951,58400.0
2005-05-25 10:40:00,14.76,14.76,14.7,14.73,87400.0,8.2951,8.2951,8.2613,8.2782,87400.0
2005-05-25 10:50:00,14.73,14.74,14.72,14.73,30000.0,8.2782,8.2838,8.2726,8.2782,30000.0
2005-05-25 11:00:00,14.74,14.74,14.73,14.74,36800.0,8.2838,8.2838,8.2782,8.2838,36800.0
2005-05-25 11:10:00,14.74,14.76,14.72,14.74,31200.0,8.2838,8.2951,8.2726,8.2838,31200.0
2005-05-25 11:20:00,14.74,14.76,14.73,14.76,22200.0,8.2838,8.2951,8.2782,8.2951,22200.0
2005-05-25 11:30:00,14.76,14.76,14.74,14.76,12400.0,8.2951,8.2951,8.2838,8.2951,12400.0
2005-05-25 11:40:00,14.76,14.77,14.73,14.77,17800.0,8.2951,8.3007,8.2782,8.3007,17800.0
2005-05-25 11:50:00,14.76,14.77,14.74,14.77,18800.0,8.2951,8.3007,8.2838,8.3007,18800.0
2005-05-25 12:00:00,14.77,14.79,14.76,14.77,55400.0,8.3007,8.3119,8.2951,8.3007,55400.0
2005-05-25 12:10:00,14.77,14.78,14.74,14.74,36800.0,8.3007,8.3063,8.2838,8.2838,36800.0
2005-05-25 12:20:00,14.74,14.75,14.71,14.72,114200.0,8.2838,8.2894,8.267,8.2726,114200.0
2005-05-25 12:30:00,14.72,14.74,14.72,14.72,21000.0,8.2726,8.2838,8.2726,8.2726,21000.0
2005-05-25 12:40:00,14.73,14.73,14.68,14.69,89200.0,8.2782,8.2782,8.2501,8.2557,89200.0
2005-05-25 12:50:00,14.69,14.7,14.66,14.67,108600.0,8.2557,8.2613,8.2389,8.2445,108600.0
2005-05-25 13:00:00,14.67,14.67,14.63,14.65,80400.0,8.2445,8.2445,8.222,8.2332,80400.0
2005-05-25 13:10:00,14.65,14.67,14.65,14.65,40000.0,8.2332,8.2445,8.2332,8.2332,40000.0
2005-05-25 13:20:00,14.67,14.67,14.65,14.65,22000.0,8.2445,8.2445,8.2332,8.2332,22000.0
2005-05-25 13:30:00,14.65,14.65,14.63,14.63,49000.0,8.2332,8.2332,8.222,8.222,49000.0
2005-05-25 13:40:00,14.63,14.65,14.63,14.63,61400.0,8.222,8.2332,8.222,8.222,61400.0
2005-05-25 13:50:00,14.63,14.65,14.63,14.63,21200.0,8.222,8.2332,8.222,8.222,21200.0
2005-05-25 14:00:00,14.63,14.65,14.63,14.65,22400.0,8.222,8.2332,8.222,8.2332,22400.0
2005-05-25 14:10:00,14.65,14.65,14.64,14.64,15400.0,8.2332,8.2332,8.2276,8.2276,15400.0
2005-05-25 14:20:00,14.64,14.65,14.64,14.65,65400.0,8.2276,8.2332,8.2276,8.2332,65400.0
2005-05-25 14:30:00,14.65,14.7,14.65,14.68,64000.0,8.2332,8.2613,8.2332,8.2501,64000.0
2005-05-25 14:40:00,14.7,14.72,14.69,14.72,50200.0,8.2613,8.2726,8.2557,8.2726,50200.0
2005-05-25 14:50:00,14.72,14.74,14.71,14.72,43400.0,8.2726,8.2838,8.267,8.2726,43400.0
2005-05-25 15:00:00,14.72,14.73,14.7,14.72,47000.0,8.2726,8.2782,8.2613,8.2726,47000.0
2005-05-25 15:10:00,14.72,14.77,14.71,14.76,50200.0,8.2726,8.3007,8.267,8.2951,50200.0
2005-05-25 15:20:00,14.77,14.8,14.76,14.79,56400.0,8.3007,8.3175,8.2951,8.3119,56400.0
2005-05-25 15:30:00,14.79,14.82,14.78,14.81,73800.0,8.3119,8.3288,8.3063,8.3231,73800.0
2005-05-25 15:40:00,14.82,14.85,14.81,14.84,159000.0,8.3288,8.3456,8.3231,8.34,159000.0
2005-05-25 15:50:00,14.83,14.83,14.74,14.76,438400.0,8.3344,8.3344,8.2838,8.2951,438400.0
2005-05-26 09:30:00,14.9,14.92,14.78,14.92,198400.0,8.3737,8.385,8.3063,8.385,198400.0
2005-05-26 09:40:00,14.9,15.03,14.9,14.97,208600.0,8.3737,8.4468,8.3737,8.4131,208600.0
2005-05-26 09:50:00,14.97,14.97,14.91,14.92,111200.0,8.4131,8.4131,8.3793,8.385,111200.0
2005-05-26 10:00:00,14.92,14.95,14.91,14.95,51400.0,8.385,8.4018,8.3793,8.4018,51400.0
2005-05-26 10:10:00,14.95,14.97,14.95,14.97,70000.0,8.4018,8.4131,8.4018,8.4131,70000.0
2005-05-26 10:20:00,14.97,15.0,14.97,14.99,137400.0,8.4131,8.4299,8.4131,8.4243,137400.0
2005-05-26 10:30:00,14.99,15.01,14.97,14.97,303400.0,8.4243,8.4355,8.4131,8.4131,303400.0
2005-05-26 10:40:00,14.97,14.99,14.95,14.97,73400.0,8.4131,8.4243,8.4018,8.4131,73400.0
2005-05-26 10:50:00,14.96,14.97,14.95,14.97,65400.0,8.4074,8.4131,8.4018,8.4131,65400.0
2005-05-26 11:00:00,14.98,14.99,14.97,14.99,39400.0,8.4187,8.4243,8.4131,8.4243,39400.0
2005-05-26 11:10:00,14.99,14.99,14.97,14.99,110800.0,8.4243,8.4243,8.4131,8.4243,110800.0
2005-05-26 11:20:00,14.99,15.01,14.99,15.01,218600.0,8.4243,8.4355,8.4243,8.4355,218600.0
2005-05-26 11:30:00,15.01,15.01,15.0,15.01,166800.0,8.4355,8.4355,8.4299,8.4355,166800.0
2005-05-26 11:40:00,15.01,15.02,14.99,15.01,37000.0,8.4355,8.4412,8.4243,8.4355,37000.0
2005-05-26 11:50:00,15.0,15.02,15.0,15.02,42600.0,8.4299,8.4412,8.4299,8.4412,42600.0
2005-05-26 12:00:00,15.02,15.03,15.01,15.02,100800.0,8.4412,8.4468,8.4355,8.4412,100800.0
2005-05-26 12:10:00,15.02,15.04,15.01,15.02,109600.0,8.4412,8.4524,8.4355,8.4412,109600.0
2005-05-26 12:20:00,15.02,15.04,15.01,15.01,54200.0,8.4412,8.4524,8.4355,8.4355,54200.0
2005-05-26 12:30:00,15.01,15.02,15.0,15.0,116400.0,8.4355,8.4412,8.4299,8.4299,116400.0
2005-05-26 12:40:00,14.99,15.02,14.99,15.02,65400.0,8.4243,8.4412,8.4243,8.4412,65400.0
2005-05-26 12:50:00,15.02,15.03,15.01,15.01,25600.0,8.4412,8.4468,8.4355,8.4355,25600.0
2005-05-26 13:00:00,15.01,15.01,14.99,15.0,107800.0,8.4355,8.4355,8.4243,8.4299,107800.0
2005-05-26 13:10:00,15.01,15.01,14.97,14.97,45600.0,8.4355,8.4355,8.4131,8.4131,45600.0
2005-05-26 13:20:00,14.97,14.97,14.96,14.97,46800.0,8.4131,8.4131,8.4074,8.4131,46800.0
2005-05-26 13:30:00,14.97,14.98,14.97,14.97,96000.0,8.4131,8.4187,8.4131,8.4131,96000.0
2005-05-26 13:40:00,14.97,14.97,14.95,14.97,51600.0,8.4131,8.4131,8.4018,8.4131,51600.0
2005-05-26 13:50:00,14.97,14.98,14.97,14.97,61200.0,8.4131,8.4187,8.4131,8.4131,61200.0
2005-05-26 14:00:00,14.97,15.0,14.97,15.0,22800.0,8.4131,8.4299,8.4131,8.4299,22800.0
2005-05-26 14:10:00,14.99,15.0,14.99,14.99,9400.0,8.4243,8.4299,8.4243,8.4243,9400.0
2005-05-26 14:20:00,14.99,15.02,14.99,15.02,59600.0,8.4243,8.4412,8.4243,8.4412,59600.0
2005-05-26 14:30:00,15.02,15.02,14.99,14.99,77400.0,8.4412,8.4412,8.4243,8.4243,77400.0
2005-05-26 14:40:00,14.99,15.0,14.97,14.97,27000.0,8.4243,8.4299,8.4131,8.4131,27000.0
2005-05-26 14:50:00,14.97,14.98,14.97,14.97,13600.0,8.4131,8.4187,8.4131,8.4131,13600.0
2005-05-26 15:00:00,14.97,14.97,14.97,14.97,19800.0,8.4131,8.4131,8.4131,8.4131,19800.0
2005-05-26 15:10:00,14.97,14.97,14.97,14.97,46000.0,8.4131,8.4131,8.4131,8.4131,46000.0
2005-05-26 15:20:00,14.97,14.98,14.97,14.98,114400.0,8.4131,8.4187,8.4131,8.4187,114400.0
2005-05-26 15:30:00,14.97,15.02,14.97,15.01,95400.0,8.4131,8.4412,8.4131,8.4355,95400.0
2005-05-26 15:40:00,15.0,15.02,15.0,15.01,153600.0,8.4299,8.4412,8.4299,8.4355,153600.0
2005-05-26 15:50:00,15.01,15.02,14.97,15.0,218400.0,8.4355,8.4412,8.4131,8.4299,218400.0
2005-05-27 09:30:00,14.97,15.02,14.89,14.92,82400.0,8.4131,8.4412,8.3681,8.385,82400.0
2005-05-27 09:40:00,14.9,14.92,14.89,14.9,34600.0,8.3737,8.385,8.3681,8.3737,34600.0
2005-05-27 09:50:00,14.9,14.9,14.81,14.85,72000.0,8.3737,8.3737,8.3231,8.3456,72000.0
2005-05-27 10:00:00,14.85,14.85,14.82,14.85,36400.0,8.3456,8.3456,8.3288,8.3456,36400.0
2005-05-27 10:10:00,14.84,14.85,14.76,14.77,74800.0,8.34,8.3456,8.2951,8.3007,74800.0
2005-05-27 10:20:00,14.77,14.77,14.73,14.77,93000.0,8.3007,8.3007,8.2782,8.3007,93000.0
2005-05-27 10:30:00,14.76,14.8,14.74,14.78,63800.0,8.2951,8.3175,8.2838,8.3063,63800.0
2005-05-27 10:40:00,14.78,14.79,14.76,14.77,41800.0,8.3063,8.3119,8.2951,8.3007,41800.0
2005-05-27 10:50:00,14.77,14.79,14.76,14.77,56400.0,8.3007,8.3119,8.2951,8.3007,56400.0
2005-05-27 11:00:00,14.77,14.79,14.77,14.78,114200.0,8.3007,8.3119,8.3007,8.3063,114200.0
2005-05-27 11:10:00,14.78,14.8,14.77,14.78,105600.0,8.3063,8.3175,8.3007,8.3063,105600.0
2005-05-27 11:20:00,14.79,14.83,14.79,14.81,57800.0,8.3119,8.3344,8.3119,8.3231,57800.0
2005-05-27 11:30:00,14.81,14.83,14.81,14.81,28400.0,8.3231,8.3344,8.3231,8.3231,28400.0
2005-05-27 11:40:00,14.81,14.81,14.81,14.81,20000.0,8.3231,8.3231,8.3231,8.3231,20000.0
2005-05-27 11:50:00,14.81,14.81,14.79,14.79,10400.0,8.3231,8.3231,8.3119,8.3119,10400.0
2005-05-27 12:00:00,14.79,14.79,14.78,14.79,16000.0,8.3119,8.3119,8.3063,8.3119,16000.0
2005-05-27 12:10:00,14.78,14.81,14.78,14.8,10800.0,8.3063,8.3231,8.3063,8.3175,10800.0
2005-05-27 12:20:00,14.8,14.81,14.8,14.81,13600.0,8.3175,8.3231,8.3175,8.3231,13600.0
2005-05-27 12:30:00,14.81,14.81,14.8,14.81,11400.0,8.3231,8.3231,8.3175,8.3231,11400.0
2005-05-27 12:40:00,14.82,14.84,14.81,14.84,8800.0,8.3288,8.34,8.3231,8.34,8800.0
2005-05-27 12:50:00,14.84,14.85,14.84,14.85,7400.0,8.34,8.3456,8.34,8.3456,7400.0
2005-05-27 13:00:00,14.85,14.85,14.83,14.85,29600.0,8.3456,8.3456,8.3344,8.3456,29600.0
2005-05-27 13:10:00,14.85,14.85,14.84,14.85,13200.0,8.3456,8.3456,8.34,8.3456,13200.0
2005-05-27 13:20:00,14.84,14.85,14.84,14.85,5200.0,8.34,8.3456,8.34,8.3456,5200.0
2005-05-27 13:30:00,14.84,14.85,14.83,14.84,15400.0,8.34,8.3456,8.3344,8.34,15400.0
2005-05-27 13:40:00,14.84,14.84,14.84,14.84,4800.0,8.34,8.34,8.34,8.34,4800.0
2005-05-27 13:50:00,14.84,14.84,14.82,14.83,24800.0,8.34,8.34,8.3288,8.3344,24800.0
2005-05-27 14:00:00,14.82,14.83,14.8,14.81,30200.0,8.3288,8.3344,8.3175,8.3231,30200.0
2005-05-27 14:10:00,14.81,14.81,14.8,14.81,20200.0,8.3231,8.3231,8.3175,8.3231,20200.0
2005-05-27 14:20:00,14.81,14.83,14.81,14.83,17800.0,8.3231,8.3344,8.3231,8.3344,17800.0
2005-05-27 14:30:00,14.83,14.84,14.83,14.84,17800.0,8.3344,8.34,8.3344,8.34,17800.0
2005-05-27 14:40:00,14.83,14.84,14.83,14.83,10600.0,8.3344,8.34,8.3344,8.3344,10600.0
2005-05-27 14:50:00,14.83,14.83,14.81,14.82,20200.0,8.3344,8.3344,8.3231,8.3288,20200.0
2005-05-27 15:00:00,14.82,14.83,14.81,14.83,16400.0,8.3288,8.3344,8.3231,8.3344,16400.0
2005-05-27 15:10:00,14.83,14.83,14.81,14.82,22800.0,8.3344,8.3344,8.3231,8.3288,22800.0
2005-05-27 15:20:00,14.82,14.82,14.8,14.81,57400.0,8.3288,8.3288,8.3175,8.3231,57400.0
2005-05-27 15:30:00,14.81,14.82,14.81,14.81,26200.0,8.3231,8.3288,8.3231,8.3231,26200.0
2005-05-27 15:40:00,14.81,14.84,14.81,14.82,64600.0,8.3231,8.34,8.3231,8.3288,64600.0
2005-05-27 15:50:00,14.81,14.84,14.81,14.84,170800.0,8.3231,8.34,8.3231,8.34,170800.0
2005-05-31 09:30:00,14.88,14.9,14.84,14.87,154600.0,8.3625,8.3737,8.34,8.3569,154600.0
2005-05-31 09:40:00,14.87,14.88,14.83,14.84,89000.0,8.3569,8.3625,8.3344,8.34,89000.0
2005-05-31 09:50:00,14.83,14.84,14.76,14.78,101600.0,8.3344,8.34,8.2951,8.3063,101600.0
2005-05-31 10:00:00,14.78,14.98,14.78,14.93,196200.0,8.3063,8.4187,8.3063,8.3906,196200.0
2005-05-31 10:10:00,14.93,14.96,14.89,14.89,67600.0,8.3906,8.4074,8.3681,8.3681,67600.0
2005-05-31 10:20:00,14.88,14.91,14.85,14.9,65000.0,8.3625,8.3793,8.3456,8.3737,65000.0
2005-05-31 10:30:00,14.9,14.94,14.88,14.94,59600.0,8.3737,8.3962,8.3625,8.3962,59600.0
2005-05-31 10:40:00,14.92,14.94,14.85,14.86,31200.0,8.385,8.3962,8.3456,8.3512,31200.0
2005-05-31 10:50:00,14.85,14.85,14.79,14.81,102600.0,8.3456,8.3456,8.3119,8.3231,102600.0
2005-05-31 11:00:00,14.81,14.82,14.75,14.76,56400.0,8.3231,8.3288,8.2894,8.2951,56400.0
2005-05-31 11:10:00,14.76,14.77,14.72,14.74,48400.0,8.2951,8.3007,8.2726,8.2838,48400.0
2005-05-31 11:20:00,14.74,14.77,14.72,14.76,34000.0,8.2838,8.3007,8.2726,8.2951,34000.0
2005-05-31 11:30:00,14.77,14.79,14.76,14.78,25000.0,8.3007,8.3119,8.2951,8.3063,25000.0
2005-05-31 11:40:00,14.79,14.79,14.75,14.78,51600.0,8.3119,8.3119,8.2894,8.3063,51600.0
2005-05-31 11:50:00,14.78,14.8,14.78,14.79,21400.0,8.3063,8.3175,8.3063,8.3119,21400.0
2005-05-31 12:00:00,14.8,14.82,14.79,14.81,36000.0,8.3175,8.3288,8.3119,8.3231,36000.0
2005-05-31 12:10:00,14.81,14.81,14.79,14.81,23800.0,8.3231,8.3231,8.3119,8.3231,23800.0
2005-05-31 12:20:00,14.79,14.84,14.79,14.84,29800.0,8.3119,8.34,8.3119,8.34,29800.0
2005-05-31 12:30:00,14.83,14.88,14.83,14.85,53000.0,8.3344,8.3625,8.3344,8.3456,53000.0
2005-05-31 12:40:00,14.83,14.84,14.81,14.82,22600.0,8.3344,8.34,8.3231,8.3288,22600.0
2005-05-31 12:50:00,14.81,14.82,14.8,14.8,9000.0,8.3231,8.3288,8.3175,8.3175,9000.0
2005-05-31 13:00:00,14.8,14.81,14.79,14.79,15600.0,8.3175,8.3231,8.3119,8.3119,15600.0
2005-05-31 13:10:00,14.79,14.79,14.78,14.78,10800.0,8.3119,8.3119,8.3063,8.3063,10800.0
2005-05-31 13:20:00,14.78,14.82,14.78,14.81,32800.0,8.3063,8.3288,8.3063,8.3231,32800.0
2005-05-31 13:30:00,14.81,14.83,14.81,14.83,49000.0,8.3231,8.3344,8.3231,8.3344,49000.0
2005-05-31 13:40:00,14.83,14.85,14.83,14.85,14800.0,8.3344,8.3456,8.3344,8.3456,14800.0
2005-05-31 13:50:00,14.85,14.88,14.85,14.85,40800.0,8.3456,8.3625,8.3456,8.3456,40800.0
2005-05-31 14:00:00,14.85,14.88,14.84,14.84,16400.0,8.3456,8.3625,8.34,8.34,16400.0
2005-05-31 14:10:00,14.84,14.87,14.83,14.86,20600.0,8.34,8.3569,8.3344,8.3512,20600.0
2005-05-31 14:20:00,14.86,14.86,14.83,14.84,25800.0,8.3512,8.3512,8.3344,8.34,25800.0
2005-05-31 14:30:00,14.84,14.88,14.84,14.87,39000.0,8.34,8.3625,8.34,8.3569,39000.0
2005-05-31 14:40:00,14.87,14.88,14.87,14.88,30800.0,8.3569,8.3625,8.3569,8.3625,30800.0
2005-05-31 14:50:00,14.88,14.89,14.88,14.89,30200.0,8.3625,8.3681,8.3625,8.3681,30200.0
2005-05-31 15:00:00,14.9,14.9,14.88,14.88,32400.0,8.3737,8.3737,8.3625,8.3625,32400.0
2005-05-31 15:10:00,14.88,14.91,14.88,14.88,74600.0,8.3625,8.3793,8.3625,8.3625,74600.0
2005-05-31 15:20:00,14.88,14.9,14.88,14.88,53400.0,8.3625,8.3737,8.3625,8.3625,53400.0
2005-05-31 15:30:00,14.88,14.88,14.84,14.88,71400.0,8.3625,8.3625,8.34,8.3625,71400.0
2005-05-31 15:40:00,14.88,14.88,14.83,14.85,95400.0,8.3625,8.3625,8.3344,8.3456,95400.0
2005-05-31 15:50:00,14.84,14.88,14.81,14.86,228000.0,8.34,8.3625,8.3231,8.3512,228000.0
2005-06-01 09:30:00,14.9,14.9,14.75,14.83,95800.0,8.3737,8.3737,8.2894,8.3344,95800.0
2005-06-01 09:40:00,14.82,14.9,14.79,14.8,75400.0,8.3288,8.3737,8.3119,8.3175,75400.0
2005-06-01 09:50:00,14.8,14.88,14.77,14.88,58000.0,8.3175,8.3625,8.3007,8.3625,58000.0
2005-06-01 10:00:00,14.87,15.05,14.87,15.02,175000.0,8.3569,8.458,8.3569,8.4412,175000.0
2005-06-01 10:10:00,15.02,15.15,14.99,15.1,371800.0,8.4412,8.5142,8.4243,8.4861,371800.0
2005-06-01 10:20:00,15.1,15.1,15.02,15.02,105800.0,8.4861,8.4861,8.4412,8.4412,105800.0
2005-06-01 10:30:00,15.03,15.06,15.03,15.05,122800.0,8.4468,8.4636,8.4468,8.458,122800.0
2005-06-01 10:40:00,15.05,15.07,15.03,15.07,104000.0,8.458,8.4693,8.4468,8.4693,104000.0
2005-06-01 10:50:00,15.07,15.09,15.06,15.06,79000.0,8.4693,8.4805,8.4636,8.4636,79000.0
2005-06-01 11:00:00,15.06,15.1,15.06,15.08,73200.0,8.4636,8.4861,8.4636,8.4749,73200.0
2005-06-01 11:10:00,15.08,15.17,15.07,15.17,124400.0,8.4749,8.5255,8.4693,8.5255,124400.0
2005-06-01 11:20:00,15.16,15.2,15.15,15.19,143600.0,8.5198,8.5423,8.5142,8.5367,143600.0
2005-06-01 11:30:00,15.19,15.2,15.15,15.15,127800.0,8.5367,8.5423,8.5142,8.5142,127800.0
2005-06-01 11:40:00,15.15,15.17,15.13,15.13,250200.0,8.5142,8.5255,8.503,8.503,250200.0
2005-06-01 11:50:00,15.13,15.15,15.11,15.13,51400.0,8.503,8.5142,8.4917,8.503,51400.0
2005-06-01 12:00:00,15.14,15.14,15.11,15.11,97000.0,8.5086,8.5086,8.4917,8.4917,97000.0
2005-06-01 12:10:00,15.11,15.11,15.07,15.08,75000.0,8.4917,8.4917,8.4693,8.4749,75000.0
2005-06-01 12:20:00,15.08,15.08,15.04,15.04,33400.0,8.4749,8.4749,8.4524,8.4524,33400.0
2005-06-01 12:30:00,15.04,15.05,15.03,15.03,27200.0,8.4524,8.458,8.4468,8.4468,27200.0
2005-06-01 12:40:00,15.04,15.08,15.04,15.05,35400.0,8.4524,8.4749,8.4524,8.458,35400.0
2005-06-01 12:50:00,15.05,15.05,14.99,15.02,133600.0,8.458,8.458,8.4243,8.4412,133600.0
2005-06-01 13:00:00,15.02,15.05,15.02,15.03,25800.0,8.4412,8.458,8.4412,8.4468,25800.0
2005-06-01 13:10:00,15.03,15.04,15.02,15.02,29000.0,8.4468,8.4524,8.4412,8.4412,29000.0
2005-06-01 13:20:00,15.02,15.04,15.01,15.03,16600.0,8.4412,8.4524,8.4355,8.4468,16600.0
2005-06-01 13:30:00,15.02,15.04,15.02,15.04,14600.0,8.4412,8.4524,8.4412,8.4524,14600.0
2005-06-01 13:40:00,15.04,15.04,15.02,15.02,26200.0,8.4524,8.4524,8.4412,8.4412,26200.0
2005-06-01 13:50:00,15.02,15.04,15.01,15.04,24600.0,8.4412,8.4524,8.4355,8.4524,24600.0
2005-06-01 14:00:00,15.04,15.08,15.03,15.04,45000.0,8.4524,8.4749,8.4468,8.4524,45000.0
2005-06-01 14:10:00,15.04,15.04,14.94,14.95,129600.0,8.4524,8.4524,8.3962,8.4018,129600.0
2005-06-01 14:20:00,14.95,14.96,14.9,14.94,74000.0,8.4018,8.4074,8.3737,8.3962,74000.0
2005-06-01 14:30:00,14.94,14.95,14.91,14.95,43600.0,8.3962,8.4018,8.3793,8.4018,43600.0
2005-06-01 14:40:00,14.95,14.95,14.81,14.86,136000.0,8.4018,8.4018,8.3231,8.3512,136000.0
2005-06-01 14:50:00,14.85,14.87,14.83,14.84,54800.0,8.3456,8.3569,8.3344,8.34,54800.0
2005-06-01 15:00:00,14.83,14.9,14.83,14.9,44400.0,8.3344,8.3737,8.3344,8.3737,44400.0
2005-06-01 15:10:00,14.9,14.91,14.88,14.88,52600.0,8.3737,8.3793,8.3625,8.3625,52600.0
2005-06-01 15:20:00,14.89,14.9,14.87,14.88,35000.0,8.3681,8.3737,8.3569,8.3625,35000.0
2005-06-01 15:30:00,14.88,14.97,14.88,14.97,59800.0,8.3625,8.4131,8.3625,8.4131,59800.0
2005-06-01 15:40:00,14.97,15.01,14.96,14.99,68200.0,8.4131,8.4355,8.4074,8.4243,68200.0
2005-06-01 15:50:00,14.99,15.04,14.99,14.99,81600.0,8.4243,8.4524,8.4243,8.4243,81600.0
2005-06-02 09:30:00,14.95,14.98,14.88,14.98,135400.0,8.4018,8.4187,8.3625,8.4187,135400.0
2005-06-02 09:40:00,14.99,14.99,14.96,14.97,135600.0,8.4243,8.4243,8.4074,8.4131,135600.0
2005-06-02 09:50:00,14.97,15.03,14.97,15.03,63400.0,8.4131,8.4468,8.4131,8.4468,63400.0
2005-06-02 10:00:00,15.03,15.04,14.96,14.97,59000.0,8.4468,8.4524,8.4074,8.4131,59000.0
2005-06-02 10:10:00,14.97,15.0,14.95,14.96,112800.0,8.4131,8.4299,8.4018,8.4074,112800.0
2005-06-02 10:20:00,14.95,14.97,14.94,14.97,34200.0,8.4018,8.4131,8.3962,8.4131,34200.0
2005-06-02 10:30:00,14.97,15.01,14.95,14.96,146200.0,8.4131,8.4355,8.4018,8.4074,146200.0
2005-06-02 10:40:00,14.97,15.05,14.97,15.04,115600.0,8.4131,8.458,8.4131,8.4524,115600.0
2005-06-02 10:50:00,15.04,15.04,14.99,15.01,46400.0,8.4524,8.4524,8.4243,8.4355,46400.0
2005-06-02 11:00:00,15.01,15.03,14.99,15.02,72200.0,8.4355,8.4468,8.4243,8.4412,72200.0
2005-06-02 11:10:00,15.02,15.05,15.02,15.05,41400.0,8.4412,8.458,8.4412,8.458,41400.0
2005-06-02 11:20:00,15.05,15.06,15.04,15.05,34200.0,8.458,8.4636,8.4524,8.458,34200.0
2005-06-02 11:30:00,15.05,15.06,15.03,15.06,25800.0,8.458,8.4636,8.4468,8.4636,25800.0
2005-06-02 11:40:00,15.06,15.06,15.02,15.02,21800.0,8.4636,8.4636,8.4412,8.4412,21800.0
2005-06-02 11:50:00,15.03,15.03,14.99,15.0,77400.0,8.4468,8.4468,8.4243,8.4299,77400.0
2005-06-02 12:00:00,15.0,15.04,15.0,15.02,33800.0,8.4299,8.4524,8.4299,8.4412,33800.0
2005-06-02 12:10:00,15.02,15.04,15.02,15.02,104600.0,8.4412,8.4524,8.4412,8.4412,104600.0
2005-06-02 12:20:00,15.03,15.03,15.0,15.01,36800.0,8.4468,8.4468,8.4299,8.4355,36800.0
2005-06-02 12:30:00,15.01,15.02,15.01,15.01,14200.0,8.4355,8.4412,8.4355,8.4355,14200.0
2005-06-02 12:40:00,15.01,15.02,15.0,15.0,26000.0,8.4355,8.4412,8.4299,8.4299,26000.0
2005-06-02 12:50:00,15.0,15.04,15.0,15.02,34000.0,8.4299,8.4524,8.4299,8.4412,34000.0
2005-06-02 13:00:00,15.02,15.04,15.0,15.0,59200.0,8.4412,8.4524,8.4299,8.4299,59200.0
2005-06-02 13:10:00,15.01,15.02,15.0,15.01,58600.0,8.4355,8.4412,8.4299,8.4355,58600.0
2005-06-02 13:20:00,15.01,15.01,14.99,14.99,50600.0,8.4355,8.4355,8.4243,8.4243,50600.0
2005-06-02 13:30:00,14.99,14.99,14.97,14.97,50800.0,8.4243,8.4243,8.4131,8.4131,50800.0
2005-06-02 13:40:00,14.98,14.99,14.96,14.97,64200.0,8.4187,8.4243,8.4074,8.4131,64200.0
2005-06-02 13:50:00,14.97,14.99,14.96,14.98,61200.0,8.4131,8.4243,8.4074,8.4187,61200.0
2005-06-02 14:00:00,14.98,15.02,14.97,15.01,49400.0,8.4187,8.4412,8.4131,8.4355,49400.0
2005-06-02 14:10:00,15.01,15.01,14.98,14.98,50400.0,8.4355,8.4355,8.4187,8.4187,50400.0
2005-06-02 14:20:00,14.98,15.0,14.98,15.0,67600.0,8.4187,8.4299,8.4187,8.4299,67600.0
2005-06-02 14:30:00,15.0,15.0,14.96,14.97,105000.0,8.4299,8.4299,8.4074,8.4131,105000.0
2005-06-02 14:40:00,14.97,14.98,14.97,14.97,54400.0,8.4131,8.4187,8.4131,8.4131,54400.0
2005-06-02 14:50:00,14.98,14.99,14.97,14.99,58600.0,8.4187,8.4243,8.4131,8.4243,58600.0
2005-06-02 15:00:00,14.99,15.01,14.97,14.99,47200.0,8.4243,8.4355,8.4131,8.4243,47200.0
2005-06-02 15:10:00,14.98,15.01,14.97,15.0,108800.0,8.4187,8.4355,8.4131,8.4299,108800.0
2005-06-02 15:20:00,15.0,15.02,14.99,15.01,65600.0,8.4299,8.4412,8.4243,8.4355,65600.0
2005-06-02 15:30:00,15.01,15.02,14.98,15.02,59600.0,8.4355,8.4412,8.4187,8.4412,59600.0
2005-06-02 15:40:00,15.01,15.06,15.01,15.03,119000.0,8.4355,8.4636,8.4355,8.4468,119000.0
2005-06-02 15:50:00,15.03,15.04,15.01,15.04,211000.0,8.4468,8.4524,8.4355,8.4524,211000.0
2005-06-03 09:30:00,15.05,15.1,14.95,15.01,105800.0,8.458,8.4861,8.4018,8.4355,105800.0
2005-06-03 09:40:00,15.01,15.11,15.0,15.09,46400.0,8.4355,8.4917,8.4299,8.4805,46400.0
2005-06-03 09:50:00,15.08,15.1,15.06,15.07,180200.0,8.4749,8.4861,8.4636,8.4693,180200.0
2005-06-03 10:00:00,15.06,15.07,15.02,15.03,81000.0,8.4636,8.4693,8.4412,8.4468,81000.0
2005-06-03 10:10:00,15.03,15.05,15.01,15.04,70000.0,8.4468,8.458,8.4355,8.4524,70000.0
2005-06-03 10:20:00,15.04,15.04,14.99,15.0,140600.0,8.4524,8.4524,8.4243,8.4299,140600.0
2005-06-03 10:30:00,15.01,15.03,14.97,15.01,57800.0,8.4355,8.4468,8.4131,8.4355,57800.0
2005-06-03 10:40:00,14.99,15.01,14.97,15.0,46200.0,8.4243,8.4355,8.4131,8.4299,46200.0
2005-06-03 10:50:00,15.01,15.05,15.0,15.03,38800.0,8.4355,8.458,8.4299,8.4468,38800.0
2005-06-03 11:00:00,15.04,15.04,14.99,15.01,43800.0,8.4524,8.4524,8.4243,8.4355,43800.0
2005-06-03 11:10:00,15.01,15.02,14.99,14.99,47600.0,8.4355,8.4412,8.4243,8.4243,47600.0
2005-06-03 11:20:00,15.0,15.01,14.99,14.99,42600.0,8.4299,8.4355,8.4243,8.4243,42600.0
2005-06-03 11:30:00,14.99,14.99,14.97,14.97,63800.0,8.4243,8.4243,8.4131,8.4131,63800.0
2005-06-03 11:40:00,14.97,14.98,14.96,14.97,55600.0,8.4131,8.4187,8.4074,8.4131,55600.0
2005-06-03 11:50:00,14.97,14.99,14.95,14.96,66200.0,8.4131,8.4243,8.4018,8.4074,66200.0
2005-06-03 12:00:00,14.96,14.99,14.96,14.97,24400.0,8.4074,8.4243,8.4074,8.4131,24400.0
2005-06-03 12:10:00,14.97,14.97,14.95,14.97,17600.0,8.4131,8.4131,8.4018,8.4131,17600.0
2005-06-03 12:20:00,14.97,14.98,14.97,14.97,34600.0,8.4131,8.4187,8.4131,8.4131,34600.0
2005-06-03 12:30:00,14.97,14.97,14.87,14.89,88200.0,8.4131,8.4131,8.3569,8.3681,88200.0
2005-06-03 12:40:00,14.89,14.93,14.89,14.9,21000.0,8.3681,8.3906,8.3681,8.3737,21000.0
2005-06-03 12:50:00,14.92,14.93,14.9,14.9,30200.0,8.385,8.3906,8.3737,8.3737,30200.0
2005-06-03 13:00:00,14.92,14.92,14.9,14.9,33000.0,8.385,8.385,8.3737,8.3737,33000.0
2005-06-03 13:10:00,14.9,14.9,14.88,14.88,42400.0,8.3737,8.3737,8.3625,8.3625,42400.0
2005-06-03 13:20:00,14.88,14.96,14.87,14.95,69400.0,8.3625,8.4074,8.3569,8.4018,69400.0
2005-06-03 13:30:00,14.96,14.99,14.92,14.97,112000.0,8.4074,8.4243,8.385,8.4131,112000.0
2005-06-03 13:40:00,14.97,14.97,14.96,14.96,31800.0,8.4131,8.4131,8.4074,8.4074,31800.0
2005-06-03 13:50:00,14.96,14.96,14.94,14.95,25400.0,8.4074,8.4074,8.3962,8.4018,25400.0
2005-06-03 14:00:00,14.94,14.96,14.92,14.96,36800.0,8.3962,8.4074,8.385,8.4074,36800.0
2005-06-03 14:10:00,14.95,14.97,14.94,14.97,37200.0,8.4018,8.4131,8.3962,8.4131,37200.0
2005-06-03 14:20:00,14.97,14.97,14.95,14.95,9600.0,8.4131,8.4131,8.4018,8.4018,9600.0
2005-06-03 14:30:00,14.95,14.96,14.94,14.95,18200.0,8.4018,8.4074,8.3962,8.4018,18200.0
2005-06-03 14:40:00,14.95,14.96,14.93,14.94,11000.0,8.4018,8.4074,8.3906,8.3962,11000.0
2005-06-03 14:50:00,14.94,14.94,14.92,14.93,38800.0,8.3962,8.3962,8.385,8.3906,38800.0
2005-06-03 15:00:00,14.93,14.99,14.92,14.97,57400.0,8.3906,8.4243,8.385,8.4131,57400.0
2005-06-03 15:10:00,14.97,14.97,14.95,14.96,32800.0,8.4131,8.4131,8.4018,8.4074,32800.0
2005-06-03 15:20:00,14.96,14.96,14.93,14.95,26800.0,8.4074,8.4074,8.3906,8.4018,26800.0
2005-06-03 15:30:00,14.95,14.96,14.93,14.95,57400.0,8.4018,8.4074,8.3906,8.4018,57400.0
2005-06-03 15:40:00,14.95,14.97,14.95,14.95,52200.0,8.4018,8.4131,8.4018,8.4018,52200.0
2005-06-03 15:50:00,14.96,14.96,14.91,14.94,216000.0,8.4074,8.4074,8.3793,8.3962,216000.0
2005-06-06 09:30:00,14.93,14.96,14.9,14.93,84000.0,8.3906,8.4074,8.3737,8.3906,84000.0
2005-06-06 09:40:00,14.9,14.9,14.8,14.81,78400.0,8.3737,8.3737,8.3175,8.3231,78400.0
2005-06-06 09:50:00,14.81,14.88,14.81,14.83,91800.0,8.3231,8.3625,8.3231,8.3344,91800.0
2005-06-06 10:00:00,14.84,14.88,14.81,14.84,72600.0,8.34,8.3625,8.3231,8.34,72600.0
2005-06-06 10:10:00,14.83,14.88,14.81,14.85,43600.0,8.3344,8.3625,8.3231,8.3456,43600.0
2005-06-06 10:20:00,14.84,14.84,14.8,14.81,42800.0,8.34,8.34,8.3175,8.3231,42800.0
2005-06-06 10:30:00,14.81,14.83,14.78,14.78,62600.0,8.3231,8.3344,8.3063,8.3063,62600.0
2005-06-06 10:40:00,14.78,14.8,14.77,14.78,58600.0,8.3063,8.3175,8.3007,8.3063,58600.0
2005-06-06 10:50:00,14.76,14.78,14.71,14.72,144600.0,8.2951,8.3063,8.267,8.2726,144600.0
2005-06-06 11:00:00,14.71,14.72,14.69,14.71,110600.0,8.267,8.2726,8.2557,8.267,110600.0
2005-06-06 11:10:00,14.69,14.75,14.69,14.75,119800.0,8.2557,8.2894,8.2557,8.2894,119800.0
2005-06-06 11:20:00,14.74,14.81,14.74,14.81,82600.0,8.2838,8.3231,8.2838,8.3231,82600.0
2005-06-06 11:30:00,14.81,14.82,14.8,14.8,67600.0,8.3231,8.3288,8.3175,8.3175,67600.0
2005-06-06 11:40:00,14.8,14.8,14.79,14.8,51000.0,8.3175,8.3175,8.3119,8.3175,51000.0
2005-06-06 11:50:00,14.8,14.81,14.79,14.8,29200.0,8.3175,8.3231,8.3119,8.3175,29200.0
2005-06-06 12:00:00,14.8,14.81,14.79,14.8,41000.0,8.3175,8.3231,8.3119,8.3175,41000.0
2005-06-06 12:10:00,14.8,14.81,14.79,14.81,35000.0,8.3175,8.3231,8.3119,8.3231,35000.0
2005-06-06 12:20:00,14.81,14.84,14.8,14.84,56000.0,8.3231,8.34,8.3175,8.34,56000.0
2005-06-06 12:30:00,14.84,14.84,14.81,14.81,42400.0,8.34,8.34,8.3231,8.3231,42400.0
2005-06-06 12:40:00,14.81,14.82,14.8,14.8,49200.0,8.3231,8.3288,8.3175,8.3175,49200.0
2005-06-06 12:50:00,14.8,14.81,14.8,14.8,17800.0,8.3175,8.3231,8.3175,8.3175,17800.0
2005-06-06 13:00:00,14.8,14.8,14.79,14.79,33200.0,8.3175,8.3175,8.3119,8.3119,33200.0
2005-06-06 13:10:00,14.79,14.8,14.79,14.8,13400.0,8.3119,8.3175,8.3119,8.3175,13400.0
2005-06-06 13:20:00,14.8,14.81,14.8,14.81,17000.0,8.3175,8.3231,8.3175,8.3231,17000.0
2005-06-06 13:30:00,14.82,14.82,14.8,14.8,12200.0,8.3288,8.3288,8.3175,8.3175,12200.0
2005-06-06 13:40:00,14.81,14.87,14.81,14.86,31000.0,8.3231,8.3569,8.3231,8.3512,31000.0
2005-06-06 13:50:00,14.87,14.88,14.86,14.88,41600.0,8.3569,8.3625,8.3512,8.3625,41600.0
2005-06-06 14:00:00,14.88,14.9,14.86,14.9,80400.0,8.3625,8.3737,8.3512,8.3737,80400.0
2005-06-06 14:10:00,14.9,14.9,14.89,14.9,37000.0,8.3737,8.3737,8.3681,8.3737,37000.0
2005-06-06 14:20:00,14.9,14.9,14.89,14.9,50200.0,8.3737,8.3737,8.3681,8.3737,50200.0
2005-06-06 14:30:00,14.9,14.95,14.89,14.94,86400.0,8.3737,8.4018,8.3681,8.3962,86400.0
2005-06-06 14:40:00,14.94,14.95,14.86,14.93,55200.0,8.3962,8.4018,8.3512,8.3906,55200.0
2005-06-06 14:50:00,14.94,14.95,14.93,14.93,43400.0,8.3962,8.4018,8.3906,8.3906,43400.0
2005-06-06 15:00:00,14.93,14.97,14.93,14.93,136800.0,8.3906,8.4131,8.3906,8.3906,136800.0
2005-06-06 15:10:00,14.93,14.94,14.91,14.93,35800.0,8.3906,8.3962,8.3793,8.3906,35800.0
2005-06-06 15:20:00,14.94,14.97,14.93,14.96,80600.0,8.3962,8.4131,8.3906,8.4074,80600.0
2005-06-06 15:30:00,14.96,14.97,14.95,14.96,59400.0,8.4074,8.4131,8.4018,8.4074,59400.0
2005-06-06 15:40:00,14.97,14.99,14.96,14.97,77400.0,8.4131,8.4243,8.4074,8.4131,77400.0
2005-06-06 15:50:00,14.97,14.99,14.94,14.94,232600.0,8.4131,8.4243,8.3962,8.3962,232600.0
2005-06-07 09:30:00,14.97,15.03,14.9,15.01,115200.0,8.4131,8.4468,8.3737,8.4355,115200.0
2005-06-07 09:40:00,15.02,15.15,15.01,15.13,137000.0,8.4412,8.5142,8.4355,8.503,137000.0
2005-06-07 09:50:00,15.13,15.19,15.12,15.17,77400.0,8.503,8.5367,8.4974,8.5255,77400.0
2005-06-07 10:00:00,15.17,15.21,15.14,15.21,110000.0,8.5255,8.5479,8.5086,8.5479,110000.0
2005-06-07 10:10:00,15.22,15.28,15.21,15.28,244400.0,8.5536,8.5873,8.5479,8.5873,244400.0
2005-06-07 10:20:00,15.27,15.34,15.26,15.33,150400.0,8.5817,8.621,8.576,8.6154,150400.0
2005-06-07 10:30:00,15.33,15.34,15.26,15.29,161800.0,8.6154,8.621,8.576,8.5929,161800.0
2005-06-07 10:40:00,15.29,15.31,15.27,15.29,91600.0,8.5929,8.6041,8.5817,8.5929,91600.0
2005-06-07 10:50:00,15.29,15.31,15.27,15.28,97600.0,8.5929,8.6041,8.5817,8.5873,97600.0
2005-06-07 11:00:00,15.27,15.28,15.24,15.25,147400.0,8.5817,8.5873,8.5648,8.5704,147400.0
2005-06-07 11:10:00,15.25,15.26,15.24,15.24,62200.0,8.5704,8.576,8.5648,8.5648,62200.0
2005-06-07 11:20:00,15.23,15.24,15.21,15.21,53800.0,8.5592,8.5648,8.5479,8.5479,53800.0
2005-06-07 11:30:00,15.21,15.23,15.19,15.2,88800.0,8.5479,8.5592,8.5367,8.5423,88800.0
2005-06-07 11:40:00,15.2,15.21,15.18,15.2,48800.0,8.5423,8.5479,8.5311,8.5423,48800.0
2005-06-07 11:50:00,15.2,15.22,15.19,15.21,102200.0,8.5423,8.5536,8.5367,8.5479,102200.0
2005-06-07 12:00:00,15.22,15.22,15.18,15.18,52000.0,8.5536,8.5536,8.5311,8.5311,52000.0
2005-06-07 12:10:00,15.18,15.2,15.18,15.18,23800.0,8.5311,8.5423,8.5311,8.5311,23800.0
2005-06-07 12:20:00,15.18,15.18,15.18,15.18,9800.0,8.5311,8.5311,8.5311,8.5311,9800.0
2005-06-07 12:30:00,15.18,15.2,15.17,15.2,36200.0,8.5311,8.5423,8.5255,8.5423,36200.0
2005-06-07 12:40:00,15.2,15.21,15.19,15.2,25200.0,8.5423,8.5479,8.5367,8.5423,25200.0
2005-06-07 12:50:00,15.2,15.23,15.2,15.23,75600.0,8.5423,8.5592,8.5423,8.5592,75600.0
2005-06-07 13:00:00,15.22,15.23,15.19,15.19,54600.0,8.5536,8.5592,8.5367,8.5367,54600.0
2005-06-07 13:10:00,15.19,15.22,15.19,15.21,18800.0,8.5367,8.5536,8.5367,8.5479,18800.0
2005-06-07 13:20:00,15.21,15.22,15.2,15.2,65800.0,8.5479,8.5536,8.5423,8.5423,65800.0
2005-06-07 13:30:00,15.2,15.2,15.16,15.19,74400.0,8.5423,8.5423,8.5198,8.5367,74400.0
2005-06-07 13:40:00,15.19,15.2,15.18,15.18,54800.0,8.5367,8.5423,8.5311,8.5311,54800.0
2005-06-07 13:50:00,15.18,15.18,15.13,15.15,80200.0,8.5311,8.5311,8.503,8.5142,80200.0
2005-06-07 14:00:00,15.15,15.15,15.12,15.13,148000.0,8.5142,8.5142,8.4974,8.503,148000.0
2005-06-07 14:10:00,15.13,15.13,15.06,15.09,222800.0,8.503,8.503,8.4636,8.4805,222800.0
2005-06-07 14:20:00,15.08,15.12,15.06,15.08,110800.0,8.4749,8.4974,8.4636,8.4749,110800.0
2005-06-07 14:30:00,15.1,15.11,15.06,15.1,89400.0,8.4861,8.4917,8.4636,8.4861,89400.0
2005-06-07 14:40:00,15.1,15.1,15.05,15.06,46600.0,8.4861,8.4861,8.458,8.4636,46600.0
2005-06-07 14:50:00,15.06,15.06,15.01,15.02,49400.0,8.4636,8.4636,8.4355,8.4412,49400.0
2005-06-07 15:00:00,15.01,15.01,14.93,14.95,139800.0,8.4355,8.4355,8.3906,8.4018,139800.0
2005-06-07 15:10:00,14.95,14.97,14.94,14.96,101800.0,8.4018,8.4131,8.3962,8.4074,101800.0
2005-06-07 15:20:00,14.96,14.98,14.9,14.92,94200.0,8.4074,8.4187,8.3737,8.385,94200.0
2005-06-07 15:30:00,14.92,14.92,14.88,14.88,97800.0,8.385,8.385,8.3625,8.3625,97800.0
2005-06-07 15:40:00,14.88,14.95,14.86,14.95,125600.0,8.3625,8.4018,8.3512,8.4018,125600.0
2005-06-07 15:50:00,14.95,14.95,14.92,14.93,186600.0,8.4018,8.4018,8.385,8.3906,186600.0
2005-06-08 09:30:00,15.06,15.08,14.94,14.94,218400.0,8.4636,8.4749,8.3962,8.3962,218400.0
2005-06-08 09:40:00,14.94,14.96,14.76,14.82,219600.0,8.3962,8.4074,8.2951,8.3288,219600.0
2005-06-08 09:50:00,14.81,14.9,14.81,14.9,88000.0,8.3231,8.3737,8.3231,8.3737,88000.0
2005-06-08 10:00:00,14.9,14.97,14.88,14.95,66600.0,8.3737,8.4131,8.3625,8.4018,66600.0
2005-06-08 10:10:00,14.95,14.95,14.88,14.88,49000.0,8.4018,8.4018,8.3625,8.3625,49000.0
2005-06-08 10:20:00,14.89,14.9,14.86,14.88,57400.0,8.3681,8.3737,8.3512,8.3625,57400.0
2005-06-08 10:30:00,14.88,14.9,14.79,14.81,82000.0,8.3625,8.3737,8.3119,8.3231,82000.0
2005-06-08 10:40:00,14.81,14.9,14.81,14.9,49200.0,8.3231,8.3737,8.3231,8.3737,49200.0
2005-06-08 10:50:00,14.9,14.94,14.89,14.94,56000.0,8.3737,8.3962,8.3681,8.3962,56000.0
2005-06-08 11:00:00,14.94,14.94,14.88,14.88,35200.0,8.3962,8.3962,8.3625,8.3625,35200.0
2005-06-08 11:10:00,14.88,14.9,14.84,14.88,34600.0,8.3625,8.3737,8.34,8.3625,34600.0
2005-06-08 11:20:00,14.88,14.89,14.86,14.89,18600.0,8.3625,8.3681,8.3512,8.3681,18600.0
2005-06-08 11:30:00,14.89,14.89,14.88,14.88,22200.0,8.3681,8.3681,8.3625,8.3625,22200.0
2005-06-08 11:40:00,14.88,14.9,14.87,14.89,18000.0,8.3625,8.3737,8.3569,8.3681,18000.0
2005-06-08 11:50:00,14.9,14.91,14.89,14.9,38000.0,8.3737,8.3793,8.3681,8.3737,38000.0
2005-06-08 12:00:00,14.92,14.95,14.92,14.93,74000.0,8.385,8.4018,8.385,8.3906,74000.0
2005-06-08 12:10:00,14.92,14.95,14.91,14.93,50000.0,8.385,8.4018,8.3793,8.3906,50000.0
2005-06-08 12:20:00,14.93,14.93,14.88,14.88,33600.0,8.3906,8.3906,8.3625,8.3625,33600.0
2005-06-08 12:30:00,14.9,14.9,14.88,14.9,11000.0,8.3737,8.3737,8.3625,8.3737,11000.0
2005-06-08 12:40:00,14.9,14.9,14.9,14.9,25000.0,8.3737,8.3737,8.3737,8.3737,25000.0
2005-06-08 12:50:00,14.9,14.9,14.88,14.89,129800.0,8.3737,8.3737,8.3625,8.3681,129800.0
2005-06-08 13:00:00,14.89,14.89,14.83,14.83,124200.0,8.3681,8.3681,8.3344,8.3344,124200.0
2005-06-08 13:10:00,14.83,14.83,14.78,14.79,74600.0,8.3344,8.3344,8.3063,8.3119,74600.0
2005-06-08 13:20:00,14.79,14.81,14.77,14.78,86400.0,8.3119,8.3231,8.3007,8.3063,86400.0
2005-06-08 13:30:00,14.78,14.79,14.74,14.74,89800.0,8.3063,8.3119,8.2838,8.2838,89800.0
2005-06-08 13:40:00,14.74,14.76,14.72,14.72,30600.0,8.2838,8.2951,8.2726,8.2726,30600.0
2005-06-08 13:50:00,14.72,14.72,14.67,14.68,123200.0,8.2726,8.2726,8.2445,8.2501,123200.0
2005-06-08 14:00:00,14.68,14.69,14.62,14.65,100600.0,8.2501,8.2557,8.2164,8.2332,100600.0
2005-06-08 14:10:00,14.65,14.66,14.61,14.65,95400.0,8.2332,8.2389,8.2108,8.2332,95400.0
2005-06-08 14:20:00,14.65,14.7,14.64,14.7,76400.0,8.2332,8.2613,8.2276,8.2613,76400.0
2005-06-08 14:30:00,14.7,14.74,14.68,14.74,62000.0,8.2613,8.2838,8.2501,8.2838,62000.0
2005-06-08 14:40:00,14.74,14.74,14.67,14.68,55800.0,8.2838,8.2838,8.2445,8.2501,55800.0
2005-06-08 14:50:00,14.68,14.7,14.66,14.67,66000.0,8.2501,8.2613,8.2389,8.2445,66000.0
2005-06-08 15:00:00,14.68,14.68,14.64,14.66,117400.0,8.2501,8.2501,8.2276,8.2389,117400.0
2005-06-08 15:10:00,14.66,14.67,14.65,14.67,70600.0,8.2389,8.2445,8.2332,8.2445,70600.0
2005-06-08 15:20:00,14.67,14.7,14.67,14.68,30400.0,8.2445,8.2613,8.2445,8.2501,30400.0
2005-06-08 15:30:00,14.68,14.68,14.64,14.68,59600.0,8.2501,8.2501,8.2276,8.2501,59600.0
2005-06-08 15:40:00,14.69,14.72,14.69,14.72,135200.0,8.2557,8.2726,8.2557,8.2726,135200.0
2005-06-08 15:50:00,14.72,14.8,14.72,14.76,366400.0,8.2726,8.3175,8.2726,8.2951,366400.0
2005-06-09 09:30:00,14.79,14.81,14.69,14.69,110000.0,8.3119,8.3231,8.2557,8.2557,110000.0
2005-06-09 09:40:00,14.69,14.7,14.67,14.69,91800.0,8.2557,8.2613,8.2445,8.2557,91800.0
2005-06-09 09:50:00,14.7,14.73,14.69,14.72,110800.0,8.2613,8.2782,8.2557,8.2726,110800.0
2005-06-09 10:00:00,14.71,14.75,14.7,14.75,185400.0,8.267,8.2894,8.2613,8.2894,185400.0
2005-06-09 10:10:00,14.75,14.77,14.68,14.7,51000.0,8.2894,8.3007,8.2501,8.2613,51000.0
2005-06-09 10:20:00,14.7,14.74,14.69,14.71,24000.0,8.2613,8.2838,8.2557,8.267,24000.0
2005-06-09 10:30:00,14.71,14.72,14.65,14.68,39200.0,8.267,8.2726,8.2332,8.2501,39200.0
2005-06-09 10:40:00,14.68,14.68,14.65,14.65,50400.0,8.2501,8.2501,8.2332,8.2332,50400.0
2005-06-09 10:50:00,14.66,14.69,14.65,14.69,55000.0,8.2389,8.2557,8.2332,8.2557,55000.0
2005-06-09 11:00:00,14.68,14.72,14.67,14.7,37200.0,8.2501,8.2726,8.2445,8.2613,37200.0
2005-06-09 11:10:00,14.71,14.71,14.66,14.68,38200.0,8.267,8.267,8.2389,8.2501,38200.0
2005-06-09 11:20:00,14.68,14.69,14.65,14.65,15600.0,8.2501,8.2557,8.2332,8.2332,15600.0
2005-06-09 11:30:00,14.65,14.71,14.65,14.69,56200.0,8.2332,8.267,8.2332,8.2557,56200.0
2005-06-09 11:40:00,14.7,14.82,14.7,14.74,250800.0,8.2613,8.3288,8.2613,8.2838,250800.0
2005-06-09 11:50:00,14.74,14.8,14.74,14.8,31000.0,8.2838,8.3175,8.2838,8.3175,31000.0
2005-06-09 12:00:00,14.79,14.81,14.79,14.8,121200.0,8.3119,8.3231,8.3119,8.3175,121200.0
2005-06-09 12:10:00,14.81,14.83,14.78,14.81,91800.0,8.3231,8.3344,8.3063,8.3231,91800.0
2005-06-09 12:20:00,14.81,14.83,14.8,14.8,231600.0,8.3231,8.3344,8.3175,8.3175,231600.0
2005-06-09 12:30:00,14.81,14.85,14.79,14.8,187200.0,8.3231,8.3456,8.3119,8.3175,187200.0
2005-06-09 12:40:00,14.81,14.81,14.78,14.8,47200.0,8.3231,8.3231,8.3063,8.3175,47200.0
2005-06-09 12:50:00,14.8,14.83,14.76,14.81,80800.0,8.3175,8.3344,8.2951,8.3231,80800.0
2005-06-09 13:00:00,14.81,14.82,14.79,14.81,74000.0,8.3231,8.3288,8.3119,8.3231,74000.0
2005-06-09 13:10:00,14.81,14.82,14.76,14.76,28800.0,8.3231,8.3288,8.2951,8.2951,28800.0
2005-06-09 13:20:00,14.76,14.78,14.73,14.77,24600.0,8.2951,8.3063,8.2782,8.3007,24600.0
2005-06-09 13:30:00,14.77,14.81,14.77,14.8,17400.0,8.3007,8.3231,8.3007,8.3175,17400.0
2005-06-09 13:40:00,14.81,14.81,14.8,14.8,19200.0,8.3231,8.3231,8.3175,8.3175,19200.0
2005-06-09 13:50:00,14.8,14.81,14.76,14.8,45800.0,8.3175,8.3231,8.2951,8.3175,45800.0
2005-06-09 14:00:00,14.8,14.81,14.78,14.81,451600.0,8.3175,8.3231,8.3063,8.3231,451600.0
2005-06-09 14:10:00,14.8,14.81,14.78,14.81,241400.0,8.3175,8.3231,8.3063,8.3231,241400.0
2005-06-09 14:20:00,14.81,14.81,14.77,14.78,52800.0,8.3231,8.3231,8.3007,8.3063,52800.0
2005-06-09 14:30:00,14.78,14.8,14.73,14.8,40200.0,8.3063,8.3175,8.2782,8.3175,40200.0
2005-06-09 14:40:00,14.8,14.81,14.79,14.81,81000.0,8.3175,8.3231,8.3119,8.3231,81000.0
2005-06-09 14:50:00,14.81,14.84,14.81,14.83,144600.0,8.3231,8.34,8.3231,8.3344,144600.0
2005-06-09 15:00:00,14.83,14.88,14.83,14.88,107400.0,8.3344,8.3625,8.3344,8.3625,107400.0
2005-06-09 15:10:00,14.88,14.9,14.88,14.89,84400.0,8.3625,8.3737,8.3625,8.3681,84400.0
2005-06-09 15:20:00,14.89,14.9,14.89,14.9,46600.0,8.3681,8.3737,8.3681,8.3737,46600.0
2005-06-09 15:30:00,14.89,14.92,14.89,14.92,77200.0,8.3681,8.385,8.3681,8.385,77200.0
2005-06-09 15:40:00,14.92,14.98,14.92,14.97,86200.0,8.385,8.4187,8.385,8.4131,86200.0
2005-06-09 15:50:00,14.97,14.98,14.93,14.94,225000.0,8.4131,8.4187,8.3906,8.3962,225000.0
2005-06-10 09:30:00,15.03,15.09,14.8,14.85,168000.0,8.4468,8.4805,8.3175,8.3456,168000.0
2005-06-10 09:40:00,14.83,14.86,14.79,14.83,53000.0,8.3344,8.3512,8.3119,8.3344,53000.0
2005-06-10 09:50:00,14.82,14.82,14.75,14.77,45200.0,8.3288,8.3288,8.2894,8.3007,45200.0
2005-06-10 10:00:00,14.77,14.8,14.71,14.71,84600.0,8.3007,8.3175,8.267,8.267,84600.0
2005-06-10 10:10:00,14.72,14.75,14.67,14.67,100600.0,8.2726,8.2894,8.2445,8.2445,100600.0
2005-06-10 10:20:00,14.67,14.7,14.65,14.66,53200.0,8.2445,8.2613,8.2332,8.2389,53200.0
2005-06-10 10:30:00,14.66,14.66,14.63,14.63,81800.0,8.2389,8.2389,8.222,8.222,81800.0
2005-06-10 10:40:00,14.63,14.65,14.6,14.61,137600.0,8.222,8.2332,8.2051,8.2108,137600.0
2005-06-10 10:50:00,14.6,14.61,14.58,14.58,132200.0,8.2051,8.2108,8.1939,8.1939,132200.0
2005-06-10 11:00:00,14.58,14.6,14.55,14.59,111000.0,8.1939,8.2051,8.177,8.1995,111000.0
2005-06-10 11:10:00,14.59,14.59,14.56,14.56,51200.0,8.1995,8.1995,8.1827,8.1827,51200.0
2005-06-10 11:20:00,14.56,14.59,14.55,14.58,145000.0,8.1827,8.1995,8.177,8.1939,145000.0
2005-06-10 11:30:00,14.57,14.58,14.56,14.58,15600.0,8.1883,8.1939,8.1827,8.1939,15600.0
2005-06-10 11:40:00,14.56,14.59,14.55,14.56,75800.0,8.1827,8.1995,8.177,8.1827,75800.0
2005-06-10 11:50:00,14.56,14.57,14.55,14.55,51400.0,8.1827,8.1883,8.177,8.177,51400.0
2005-06-10 12:00:00,14.55,14.56,14.53,14.56,54000.0,8.177,8.1827,8.1658,8.1827,54000.0
2005-06-10 12:10:00,14.55,14.57,14.5,14.52,52200.0,8.177,8.1883,8.1489,8.1602,52200.0
2005-06-10 12:20:00,14.53,14.54,14.5,14.52,36800.0,8.1658,8.1714,8.1489,8.1602,36800.0
2005-06-10 12:30:00,14.51,14.55,14.51,14.55,23400.0,8.1546,8.177,8.1546,8.177,23400.0
2005-06-10 12:40:00,14.54,14.56,14.53,14.55,72400.0,8.1714,8.1827,8.1658,8.177,72400.0
2005-06-10 12:50:00,14.55,14.55,14.51,14.51,30000.0,8.177,8.177,8.1546,8.1546,30000.0
2005-06-10 13:00:00,14.51,14.55,14.5,14.55,46600.0,8.1546,8.177,8.1489,8.177,46600.0
2005-06-10 13:10:00,14.55,14.56,14.53,14.53,27000.0,8.177,8.1827,8.1658,8.1658,27000.0
2005-06-10 13:20:00,14.53,14.54,14.5,14.52,44000.0,8.1658,8.1714,8.1489,8.1602,44000.0
2005-06-10 13:30:00,14.51,14.55,14.51,14.53,49800.0,8.1546,8.177,8.1546,8.1658,49800.0
2005-06-10 13:40:00,14.53,14.57,14.51,14.51,55800.0,8.1658,8.1883,8.1546,8.1546,55800.0
2005-06-10 13:50:00,14.52,14.55,14.47,14.49,111200.0,8.1602,8.177,8.1321,8.1433,111200.0
2005-06-10 14:00:00,14.5,14.55,14.49,14.54,92000.0,8.1489,8.177,8.1433,8.1714,92000.0
2005-06-10 14:10:00,14.54,14.61,14.54,14.6,219000.0,8.1714,8.2108,8.1714,8.2051,219000.0
2005-06-10 14:20:00,14.6,14.63,14.59,14.61,87200.0,8.2051,8.222,8.1995,8.2108,87200.0
2005-06-10 14:30:00,14.6,14.61,14.58,14.61,61000.0,8.2051,8.2108,8.1939,8.2108,61000.0
2005-06-10 14:40:00,14.62,14.64,14.59,14.59,80000.0,8.2164,8.2276,8.1995,8.1995,80000.0
2005-06-10 14:50:00,14.59,14.62,14.57,14.62,61600.0,8.1995,8.2164,8.1883,8.2164,61600.0
2005-06-10 15:00:00,14.63,14.71,14.62,14.7,189200.0,8.222,8.267,8.2164,8.2613,189200.0
2005-06-10 15:10:00,14.7,14.76,14.7,14.74,126400.0,8.2613,8.2951,8.2613,8.2838,126400.0
2005-06-10 15:20:00,14.74,14.74,14.7,14.73,68800.0,8.2838,8.2838,8.2613,8.2782,68800.0
2005-06-10 15:30:00,14.73,14.79,14.72,14.77,102400.0,8.2782,8.3119,8.2726,8.3007,102400.0
2005-06-10 15:40:00,14.77,14.77,14.72,14.73,102800.0,8.3007,8.3007,8.2726,8.2782,102800.0
2005-06-10 15:50:00,14.73,14.74,14.7,14.72,207200.0,8.2782,8.2838,8.2613,8.2726,207200.0
2005-06-13 09:30:00,14.72,14.76,14.65,14.66,186000.0,8.2726,8.2951,8.2332,8.2389,186000.0
2005-06-13 09:40:00,14.65,14.68,14.61,14.64,102200.0,8.2332,8.2501,8.2108,8.2276,102200.0
2005-06-13 09:50:00,14.64,14.65,14.62,14.64,15000.0,8.2276,8.2332,8.2164,8.2276,15000.0
2005-06-13 10:00:00,14.63,14.65,14.58,14.6,35600.0,8.222,8.2332,8.1939,8.2051,35600.0
2005-06-13 10:10:00,14.6,14.65,14.58,14.65,37400.0,8.2051,8.2332,8.1939,8.2332,37400.0
2005-06-13 10:20:00,14.65,14.68,14.63,14.65,62400.0,8.2332,8.2501,8.222,8.2332,62400.0
2005-06-13 10:30:00,14.65,14.9,14.65,14.86,154200.0,8.2332,8.3737,8.2332,8.3512,154200.0
2005-06-13 10:40:00,14.86,14.92,14.84,14.88,55000.0,8.3512,8.385,8.34,8.3625,55000.0
2005-06-13 10:50:00,14.88,14.9,14.87,14.89,70800.0,8.3625,8.3737,8.3569,8.3681,70800.0
2005-06-13 11:00:00,14.89,14.98,14.88,14.97,110600.0,8.3681,8.4187,8.3625,8.4131,110600.0
2005-06-13 11:10:00,14.98,14.99,14.95,14.95,96600.0,8.4187,8.4243,8.4018,8.4018,96600.0
2005-06-13 11:20:00,14.95,15.0,14.93,14.98,56400.0,8.4018,8.4299,8.3906,8.4187,56400.0
2005-06-13 11:30:00,14.99,15.01,14.96,15.0,35600.0,8.4243,8.4355,8.4074,8.4299,35600.0
2005-06-13 11:40:00,14.99,14.99,14.9,14.93,51400.0,8.4243,8.4243,8.3737,8.3906,51400.0
2005-06-13 11:50:00,14.93,14.96,14.92,14.92,40400.0,8.3906,8.4074,8.385,8.385,40400.0
2005-06-13 12:00:00,14.92,14.93,14.83,14.83,54000.0,8.385,8.3906,8.3344,8.3344,54000.0
2005-06-13 12:10:00,14.83,14.88,14.82,14.85,60400.0,8.3344,8.3625,8.3288,8.3456,60400.0
2005-06-13 12:20:00,14.86,14.87,14.84,14.85,25600.0,8.3512,8.3569,8.34,8.3456,25600.0
2005-06-13 12:30:00,14.85,14.85,14.84,14.84,6600.0,8.3456,8.3456,8.34,8.34,6600.0
2005-06-13 12:40:00,14.83,14.85,14.79,14.83,65600.0,8.3344,8.3456,8.3119,8.3344,65600.0
2005-06-13 12:50:00,14.82,14.85,14.81,14.81,18600.0,8.3288,8.3456,8.3231,8.3231,18600.0
2005-06-13 13:00:00,14.81,14.83,14.79,14.79,29600.0,8.3231,8.3344,8.3119,8.3119,29600.0
2005-06-13 13:10:00,14.79,14.8,14.77,14.78,24200.0,8.3119,8.3175,8.3007,8.3063,24200.0
2005-06-13 13:20:00,14.78,14.79,14.77,14.77,8400.0,8.3063,8.3119,8.3007,8.3007,8400.0
2005-06-13 13:30:00,14.78,14.79,14.76,14.78,16400.0,8.3063,8.3119,8.2951,8.3063,16400.0
2005-06-13 13:40:00,14.78,14.78,14.74,14.76,17800.0,8.3063,8.3063,8.2838,8.2951,17800.0
2005-06-13 13:50:00,14.76,14.76,14.72,14.74,24600.0,8.2951,8.2951,8.2726,8.2838,24600.0
2005-06-13 14:00:00,14.74,14.77,14.72,14.76,34000.0,8.2838,8.3007,8.2726,8.2951,34000.0
2005-06-13 14:10:00,14.76,14.77,14.7,14.7,54600.0,8.2951,8.3007,8.2613,8.2613,54600.0
2005-06-13 14:20:00,14.71,14.72,14.7,14.7,35800.0,8.267,8.2726,8.2613,8.2613,35800.0
2005-06-13 14:30:00,14.7,14.74,14.66,14.74,71200.0,8.2613,8.2838,8.2389,8.2838,71200.0
2005-06-13 14:40:00,14.74,14.77,14.74,14.74,30400.0,8.2838,8.3007,8.2838,8.2838,30400.0
2005-06-13 14:50:00,14.74,14.83,14.74,14.81,53800.0,8.2838,8.3344,8.2838,8.3231,53800.0
2005-06-13 15:00:00,14.82,14.82,14.78,14.81,44600.0,8.3288,8.3288,8.3063,8.3231,44600.0
2005-06-13 15:10:00,14.81,14.82,14.77,14.77,40200.0,8.3231,8.3288,8.3007,8.3007,40200.0
2005-06-13 15:20:00,14.77,14.84,14.77,14.82,57800.0,8.3007,8.34,8.3007,8.3288,57800.0
2005-06-13 15:30:00,14.82,14.84,14.81,14.84,52800.0,8.3288,8.34,8.3231,8.34,52800.0
2005-06-13 15:40:00,14.84,14.85,14.84,14.85,32200.0,8.34,8.3456,8.34,8.3456,32200.0
2005-06-13 15:50:00,14.85,14.85,14.81,14.81,112400.0,8.3456,8.3456,8.3231,8.3231,112400.0
2005-06-14 09:30:00,14.78,14.88,14.76,14.88,58000.0,8.3063,8.3625,8.2951,8.3625,58000.0
2005-06-14 09:40:00,14.88,14.97,14.86,14.93,35800.0,8.3625,8.4131,8.3512,8.3906,35800.0
2005-06-14 09:50:00,14.92,14.93,14.85,14.9,70800.0,8.385,8.3906,8.3456,8.3737,70800.0
2005-06-14 10:00:00,14.9,14.9,14.78,14.81,38000.0,8.3737,8.3737,8.3063,8.3231,38000.0
2005-06-14 10:10:00,14.81,14.86,14.8,14.81,39400.0,8.3231,8.3512,8.3175,8.3231,39400.0
2005-06-14 10:20:00,14.81,14.83,14.78,14.83,80200.0,8.3231,8.3344,8.3063,8.3344,80200.0
2005-06-14 10:30:00,14.79,14.8,14.76,14.78,29200.0,8.3119,8.3175,8.2951,8.3063,29200.0
2005-06-14 10:40:00,14.78,14.81,14.77,14.78,18800.0,8.3063,8.3231,8.3007,8.3063,18800.0
2005-06-14 10:50:00,14.78,14.8,14.75,14.77,11800.0,8.3063,8.3175,8.2894,8.3007,11800.0
2005-06-14 11:00:00,14.78,14.8,14.77,14.79,6400.0,8.3063,8.3175,8.3007,8.3119,6400.0
2005-06-14 11:10:00,14.79,14.81,14.78,14.8,15600.0,8.3119,8.3231,8.3063,8.3175,15600.0
2005-06-14 11:20:00,14.8,14.83,14.78,14.79,35600.0,8.3175,8.3344,8.3063,8.3119,35600.0
2005-06-14 11:30:00,14.79,14.85,14.79,14.84,49000.0,8.3119,8.3456,8.3119,8.34,49000.0
2005-06-14 11:40:00,14.84,14.85,14.83,14.84,52800.0,8.34,8.3456,8.3344,8.34,52800.0
2005-06-14 11:50:00,14.84,14.87,14.84,14.86,20400.0,8.34,8.3569,8.34,8.3512,20400.0
2005-06-14 12:00:00,14.86,14.87,14.84,14.87,46000.0,8.3512,8.3569,8.34,8.3569,46000.0
2005-06-14 12:10:00,14.87,14.89,14.86,14.88,35600.0,8.3569,8.3681,8.3512,8.3625,35600.0
2005-06-14 12:20:00,14.88,14.89,14.85,14.85,55000.0,8.3625,8.3681,8.3456,8.3456,55000.0
2005-06-14 12:30:00,14.85,14.86,14.84,14.84,23800.0,8.3456,8.3512,8.34,8.34,23800.0
2005-06-14 12:40:00,14.84,14.85,14.83,14.84,41400.0,8.34,8.3456,8.3344,8.34,41400.0
2005-06-14 12:50:00,14.85,14.85,14.83,14.83,65400.0,8.3456,8.3456,8.3344,8.3344,65400.0
2005-06-14 13:00:00,14.83,14.84,14.81,14.82,209800.0,8.3344,8.34,8.3231,8.3288,209800.0
2005-06-14 13:10:00,14.81,14.81,14.78,14.79,67200.0,8.3231,8.3231,8.3063,8.3119,67200.0
2005-06-14 13:20:00,14.79,14.79,14.78,14.79,11200.0,8.3119,8.3119,8.3063,8.3119,11200.0
2005-06-14 13:30:00,14.79,14.8,14.78,14.78,46200.0,8.3119,8.3175,8.3063,8.3063,46200.0
2005-06-14 13:40:00,14.78,14.87,14.78,14.81,62800.0,8.3063,8.3569,8.3063,8.3231,62800.0
2005-06-14 13:50:00,14.8,14.85,14.79,14.85,105000.0,8.3175,8.3456,8.3119,8.3456,105000.0
2005-06-14 14:00:00,14.85,14.86,14.8,14.82,57200.0,8.3456,8.3512,8.3175,8.3288,57200.0
2005-06-14 14:10:00,14.83,14.83,14.79,14.81,65000.0,8.3344,8.3344,8.3119,8.3231,65000.0
2005-06-14 14:20:00,14.81,14.81,14.78,14.81,59600.0,8.3231,8.3231,8.3063,8.3231,59600.0
2005-06-14 14:30:00,14.8,14.81,14.78,14.79,108400.0,8.3175,8.3231,8.3063,8.3119,108400.0
2005-06-14 14:40:00,14.78,14.79,14.76,14.77,39600.0,8.3063,8.3119,8.2951,8.3007,39600.0
2005-06-14 14:50:00,14.77,14.83,14.76,14.77,99800.0,8.3007,8.3344,8.2951,8.3007,99800.0
2005-06-14 15:00:00,14.78,14.81,14.76,14.79,22400.0,8.3063,8.3231,8.2951,8.3119,22400.0
2005-06-14 15:10:00,14.78,14.78,14.75,14.77,29600.0,8.3063,8.3063,8.2894,8.3007,29600.0
2005-06-14 15:20:00,14.77,14.8,14.77,14.78,40600.0,8.3007,8.3175,8.3007,8.3063,40600.0
2005-06-14 15:30:00,14.78,14.78,14.74,14.74,38400.0,8.3063,8.3063,8.2838,8.2838,38400.0
2005-06-14 15:40:00,14.74,14.76,14.74,14.74,34600.0,8.2838,8.2951,8.2838,8.2838,34600.0
2005-06-14 15:50:00,14.75,14.8,14.75,14.8,90200.0,8.2894,8.3175,8.2894,8.3175,90200.0
2005-06-15 09:30:00,14.9,14.95,14.83,14.87,92200.0,8.3737,8.4018,8.3344,8.3569,92200.0
2005-06-15 09:40:00,14.88,14.9,14.77,14.77,99200.0,8.3625,8.3737,8.3007,8.3007,99200.0
2005-06-15 09:50:00,14.77,14.8,14.77,14.78,54800.0,8.3007,8.3175,8.3007,8.3063,54800.0
2005-06-15 10:00:00,14.78,14.79,14.68,14.69,159000.0,8.3063,8.3119,8.2501,8.2557,159000.0
2005-06-15 10:10:00,14.69,14.72,14.64,14.65,61600.0,8.2557,8.2726,8.2276,8.2332,61600.0
2005-06-15 10:20:00,14.65,14.7,14.64,14.66,51600.0,8.2332,8.2613,8.2276,8.2389,51600.0
2005-06-15 10:30:00,14.65,14.65,14.6,14.62,83400.0,8.2332,8.2332,8.2051,8.2164,83400.0
2005-06-15 10:40:00,14.6,14.63,14.56,14.58,68000.0,8.2051,8.222,8.1827,8.1939,68000.0
2005-06-15 10:50:00,14.58,14.6,14.56,14.58,58400.0,8.1939,8.2051,8.1827,8.1939,58400.0
2005-06-15 11:00:00,14.58,14.62,14.56,14.62,51000.0,8.1939,8.2164,8.1827,8.2164,51000.0
2005-06-15 11:10:00,14.62,14.62,14.57,14.57,29800.0,8.2164,8.2164,8.1883,8.1883,29800.0
2005-06-15 11:20:00,14.56,14.6,14.56,14.6,141000.0,8.1827,8.2051,8.1827,8.2051,141000.0
2005-06-15 11:30:00,14.59,14.59,14.56,14.57,43800.0,8.1995,8.1995,8.1827,8.1883,43800.0
2005-06-15 11:40:00,14.56,14.57,14.54,14.54,74600.0,8.1827,8.1883,8.1714,8.1714,74600.0
2005-06-15 11:50:00,14.54,14.54,14.47,14.47,172600.0,8.1714,8.1714,8.1321,8.1321,172600.0
2005-06-15 12:00:00,14.47,14.49,14.47,14.49,56200.0,8.1321,8.1433,8.1321,8.1433,56200.0
2005-06-15 12:10:00,14.49,14.5,14.47,14.48,30800.0,8.1433,8.1489,8.1321,8.1377,30800.0
2005-06-15 12:20:00,14.48,14.49,14.47,14.47,40600.0,8.1377,8.1433,8.1321,8.1321,40600.0
2005-06-15 12:30:00,14.49,14.55,14.49,14.55,57600.0,8.1433,8.177,8.1433,8.177,57600.0
2005-06-15 12:40:00,14.55,14.55,14.53,14.53,20000.0,8.177,8.177,8.1658,8.1658,20000.0
2005-06-15 12:50:00,14.53,14.56,14.52,14.56,10600.0,8.1658,8.1827,8.1602,8.1827,10600.0
2005-06-15 13:00:00,14.55,14.58,14.55,14.58,24600.0,8.177,8.1939,8.177,8.1939,24600.0
2005-06-15 13:10:00,14.58,14.59,14.56,14.58,34400.0,8.1939,8.1995,8.1827,8.1939,34400.0
2005-06-15 13:20:00,14.56,14.57,14.54,14.54,18800.0,8.1827,8.1883,8.1714,8.1714,18800.0
2005-06-15 13:30:00,14.55,14.57,14.54,14.56,46000.0,8.177,8.1883,8.1714,8.1827,46000.0
2005-06-15 13:40:00,14.56,14.56,14.54,14.55,54200.0,8.1827,8.1827,8.1714,8.177,54200.0
2005-06-15 13:50:00,14.55,14.59,14.55,14.56,42200.0,8.177,8.1995,8.177,8.1827,42200.0
2005-06-15 14:00:00,14.56,14.58,14.53,14.57,41400.0,8.1827,8.1939,8.1658,8.1883,41400.0
2005-06-15 14:10:00,14.57,14.63,14.56,14.63,75200.0,8.1883,8.222,8.1827,8.222,75200.0
2005-06-15 14:20:00,14.64,14.65,14.58,14.58,134000.0,8.2276,8.2332,8.1939,8.1939,134000.0
2005-06-15 14:30:00,14.58,14.59,14.55,14.56,84600.0,8.1939,8.1995,8.177,8.1827,84600.0
2005-06-15 14:40:00,14.56,14.59,14.56,14.57,71200.0,8.1827,8.1995,8.1827,8.1883,71200.0
2005-06-15 14:50:00,14.58,14.63,14.58,14.62,155400.0,8.1939,8.222,8.1939,8.2164,155400.0
2005-06-15 15:00:00,14.63,14.67,14.62,14.65,90400.0,8.222,8.2445,8.2164,8.2332,90400.0
2005-06-15 15:10:00,14.65,14.69,14.64,14.69,36200.0,8.2332,8.2557,8.2276,8.2557,36200.0
2005-06-15 15:20:00,14.69,14.76,14.69,14.76,123200.0,8.2557,8.2951,8.2557,8.2951,123200.0
2005-06-15 15:30:00,14.75,14.77,14.74,14.76,122000.0,8.2894,8.3007,8.2838,8.2951,122000.0
2005-06-15 15:40:00,14.76,14.79,14.76,14.77,70600.0,8.2951,8.3119,8.2951,8.3007,70600.0
2005-06-15 15:50:00,14.77,14.79,14.77,14.79,85600.0,8.3007,8.3119,8.3007,8.3119,85600.0
2005-06-16 09:30:00,15.15,15.2,15.01,15.09,683600.0,8.5142,8.5423,8.4355,8.4805,683600.0
2005-06-16 09:40:00,15.1,15.15,15.01,15.13,381600.0,8.4861,8.5142,8.4355,8.503,381600.0
2005-06-16 09:50:00,15.13,15.13,14.99,15.02,363800.0,8.503,8.503,8.4243,8.4412,363800.0
2005-06-16 10:00:00,15.03,15.12,15.03,15.05,168200.0,8.4468,8.4974,8.4468,8.458,168200.0
2005-06-16 10:10:00,15.1,15.11,15.06,15.07,151000.0,8.4861,8.4917,8.4636,8.4693,151000.0
2005-06-16 10:20:00,15.07,15.13,15.06,15.13,106800.0,8.4693,8.503,8.4636,8.503,106800.0
2005-06-16 10:30:00,15.13,15.14,15.11,15.13,84600.0,8.503,8.5086,8.4917,8.503,84600.0
2005-06-16 10:40:00,15.13,15.17,15.13,15.15,86200.0,8.503,8.5255,8.503,8.5142,86200.0
2005-06-16 10:50:00,15.15,15.17,15.13,15.15,104600.0,8.5142,8.5255,8.503,8.5142,104600.0
2005-06-16 11:00:00,15.15,15.15,15.14,15.15,80800.0,8.5142,8.5142,8.5086,8.5142,80800.0
2005-06-16 11:10:00,15.15,15.15,15.08,15.08,123200.0,8.5142,8.5142,8.4749,8.4749,123200.0
2005-06-16 11:20:00,15.08,15.12,15.07,15.1,54200.0,8.4749,8.4974,8.4693,8.4861,54200.0
2005-06-16 11:30:00,15.1,15.15,15.1,15.11,96000.0,8.4861,8.5142,8.4861,8.4917,96000.0
2005-06-16 11:40:00,15.11,15.15,15.1,15.13,96000.0,8.4917,8.5142,8.4861,8.503,96000.0
2005-06-16 11:50:00,15.13,15.15,15.1,15.15,68400.0,8.503,8.5142,8.4861,8.5142,68400.0
2005-06-16 12:00:00,15.14,15.15,15.11,15.12,73600.0,8.5086,8.5142,8.4917,8.4974,73600.0
2005-06-16 12:10:00,15.12,15.12,15.04,15.08,170000.0,8.4974,8.4974,8.4524,8.4749,170000.0
2005-06-16 12:20:00,15.07,15.1,15.06,15.1,54800.0,8.4693,8.4861,8.4636,8.4861,54800.0
2005-06-16 12:30:00,15.1,15.15,15.09,15.15,47400.0,8.4861,8.5142,8.4805,8.5142,47400.0
2005-06-16 12:40:00,15.15,15.15,15.12,15.13,30000.0,8.5142,8.5142,8.4974,8.503,30000.0
2005-06-16 12:50:00,15.12,15.13,15.12,15.13,27800.0,8.4974,8.503,8.4974,8.503,27800.0
2005-06-16 13:00:00,15.13,15.13,15.1,15.1,40800.0,8.503,8.503,8.4861,8.4861,40800.0
2005-06-16 13:10:00,15.1,15.13,15.1,15.13,47400.0,8.4861,8.503,8.4861,8.503,47400.0
2005-06-16 13:20:00,15.13,15.15,15.12,15.14,38800.0,8.503,8.5142,8.4974,8.5086,38800.0
2005-06-16 13:30:00,15.14,15.15,15.12,15.13,73600.0,8.5086,8.5142,8.4974,8.503,73600.0
2005-06-16 13:40:00,15.13,15.15,15.13,15.13,27600.0,8.503,8.5142,8.503,8.503,27600.0
2005-06-16 13:50:00,15.13,15.13,15.11,15.11,46000.0,8.503,8.503,8.4917,8.4917,46000.0
2005-06-16 14:00:00,15.11,15.15,15.11,15.13,68000.0,8.4917,8.5142,8.4917,8.503,68000.0
2005-06-16 14:10:00,15.13,15.14,15.09,15.09,60600.0,8.503,8.5086,8.4805,8.4805,60600.0
2005-06-16 14:20:00,15.09,15.13,15.06,15.11,73400.0,8.4805,8.503,8.4636,8.4917,73400.0
2005-06-16 14:30:00,15.11,15.15,15.1,15.14,92000.0,8.4917,8.5142,8.4861,8.5086,92000.0
2005-06-16 14:40:00,15.14,15.15,15.1,15.12,75800.0,8.5086,8.5142,8.4861,8.4974,75800.0
2005-06-16 14:50:00,15.12,15.15,15.11,15.14,48000.0,8.4974,8.5142,8.4917,8.5086,48000.0
2005-06-16 15:00:00,15.15,15.16,15.14,15.15,129000.0,8.5142,8.5198,8.5086,8.5142,129000.0
2005-06-16 15:10:00,15.16,15.2,15.15,15.2,125400.0,8.5198,8.5423,8.5142,8.5423,125400.0
2005-06-16 15:20:00,15.2,15.21,15.19,15.2,133800.0,8.5423,8.5479,8.5367,8.5423,133800.0
2005-06-16 15:30:00,15.2,15.22,15.19,15.22,181800.0,8.5423,8.5536,8.5367,8.5536,181800.0
2005-06-16 15:40:00,15.22,15.24,15.22,15.24,146200.0,8.5536,8.5648,8.5536,8.5648,146200.0
2005-06-16 15:50:00,15.24,15.27,15.22,15.22,254600.0,8.5648,8.5817,8.5536,8.5536,254600.0
2005-06-17 09:30:00,15.32,15.46,15.25,15.33,2877800.0,8.6098,8.6884,8.5704,8.6154,2877800.0
2005-06-17 09:40:00,15.33,15.39,15.31,15.35,219000.0,8.6154,8.6491,8.6041,8.6266,219000.0
2005-06-17 09:50:00,15.36,15.36,15.23,15.24,107800.0,8.6322,8.6322,8.5592,8.5648,107800.0
2005-06-17 10:00:00,15.24,15.28,15.16,15.17,91800.0,8.5648,8.5873,8.5198,8.5255,91800.0
2005-06-17 10:10:00,15.17,15.19,15.11,15.13,114000.0,8.5255,8.5367,8.4917,8.503,114000.0
2005-06-17 10:20:00,15.15,15.21,15.15,15.19,46800.0,8.5142,8.5479,8.5142,8.5367,46800.0
2005-06-17 10:30:00,15.19,15.22,15.16,15.22,39200.0,8.5367,8.5536,8.5198,8.5536,39200.0
2005-06-17 10:40:00,15.22,15.23,15.19,15.21,50600.0,8.5536,8.5592,8.5367,8.5479,50600.0
2005-06-17 10:50:00,15.2,15.26,15.2,15.2,74200.0,8.5423,8.576,8.5423,8.5423,74200.0
2005-06-17 11:00:00,15.21,15.22,15.19,15.2,47000.0,8.5479,8.5536,8.5367,8.5423,47000.0
2005-06-17 11:10:00,15.19,15.21,15.18,15.2,35600.0,8.5367,8.5479,8.5311,8.5423,35600.0
2005-06-17 11:20:00,15.2,15.24,15.18,15.22,61000.0,8.5423,8.5648,8.5311,8.5536,61000.0
2005-06-17 11:30:00,15.23,15.27,15.22,15.25,38000.0,8.5592,8.5817,8.5536,8.5704,38000.0
2005-06-17 11:40:00,15.25,15.29,15.23,15.28,68200.0,8.5704,8.5929,8.5592,8.5873,68200.0
2005-06-17 11:50:00,15.28,15.29,15.26,15.28,36200.0,8.5873,8.5929,8.576,8.5873,36200.0
2005-06-17 12:00:00,15.28,15.31,15.28,15.28,40200.0,8.5873,8.6041,8.5873,8.5873,40200.0
2005-06-17 12:10:00,15.28,15.31,15.28,15.31,16800.0,8.5873,8.6041,8.5873,8.6041,16800.0
2005-06-17 12:20:00,15.31,15.31,15.27,15.3,25400.0,8.6041,8.6041,8.5817,8.5985,25400.0
2005-06-17 12:30:00,15.3,15.35,15.3,15.32,55800.0,8.5985,8.6266,8.5985,8.6098,55800.0
2005-06-17 12:40:00,15.32,15.36,15.31,15.33,134000.0,8.6098,8.6322,8.6041,8.6154,134000.0
2005-06-17 12:50:00,15.33,15.34,15.31,15.34,104000.0,8.6154,8.621,8.6041,8.621,104000.0
2005-06-17 13:00:00,15.33,15.33,15.3,15.31,30000.0,8.6154,8.6154,8.5985,8.6041,30000.0
2005-06-17 13:10:00,15.31,15.36,15.31,15.32,35400.0,8.6041,8.6322,8.6041,8.6098,35400.0
2005-06-17 13:20:00,15.32,15.32,15.31,15.31,12400.0,8.6098,8.6098,8.6041,8.6041,12400.0
2005-06-17 13:30:00,15.31,15.35,15.29,15.31,29600.0,8.6041,8.6266,8.5929,8.6041,29600.0
2005-06-17 13:40:00,15.31,15.35,15.31,15.35,15200.0,8.6041,8.6266,8.6041,8.6266,15200.0
2005-06-17 13:50:00,15.34,15.36,15.33,15.33,24400.0,8.621,8.6322,8.6154,8.6154,24400.0
2005-06-17 14:00:00,15.33,15.35,15.3,15.34,60200.0,8.6154,8.6266,8.5985,8.621,60200.0
2005-06-17 14:10:00,15.34,15.35,15.31,15.31,18800.0,8.621,8.6266,8.6041,8.6041,18800.0
2005-06-17 14:20:00,15.31,15.31,15.24,15.24,47800.0,8.6041,8.6041,8.5648,8.5648,47800.0
2005-06-17 14:30:00,15.24,15.26,15.22,15.24,46000.0,8.5648,8.576,8.5536,8.5648,46000.0
2005-06-17 14:40:00,15.24,15.31,15.24,15.29,68800.0,8.5648,8.6041,8.5648,8.5929,68800.0
2005-06-17 14:50:00,15.29,15.3,15.26,15.28,100600.0,8.5929,8.5985,8.576,8.5873,100600.0
2005-06-17 15:00:00,15.28,15.37,15.27,15.36,132400.0,8.5873,8.6379,8.5817,8.6322,132400.0
2005-06-17 15:10:00,15.35,15.36,15.31,15.35,41800.0,8.6266,8.6322,8.6041,8.6266,41800.0
2005-06-17 15:20:00,15.36,15.36,15.33,15.33,49000.0,8.6322,8.6322,8.6154,8.6154,49000.0
2005-06-17 15:30:00,15.33,15.37,15.33,15.34,78000.0,8.6154,8.6379,8.6154,8.621,78000.0
2005-06-17 15:40:00,15.34,15.35,15.32,15.35,53600.0,8.621,8.6266,8.6098,8.6266,53600.0
2005-06-17 15:50:00,15.35,15.35,15.31,15.34,166600.0,8.6266,8.6266,8.6041,8.621,166600.0
2005-06-20 09:30:00,15.22,15.28,15.19,15.25,77600.0,8.5536,8.5873,8.5367,8.5704,77600.0
2005-06-20 09:40:00,15.24,15.24,15.18,15.18,67800.0,8.5648,8.5648,8.5311,8.5311,67800.0
2005-06-20 09:50:00,15.18,15.18,15.04,15.1,151200.0,8.5311,8.5311,8.4524,8.4861,151200.0
2005-06-20 10:00:00,15.1,15.1,15.05,15.05,63600.0,8.4861,8.4861,8.458,8.458,63600.0
2005-06-20 10:10:00,15.05,15.06,15.04,15.06,42400.0,8.458,8.4636,8.4524,8.4636,42400.0
2005-06-20 10:20:00,15.06,15.1,15.06,15.08,49000.0,8.4636,8.4861,8.4636,8.4749,49000.0
2005-06-20 10:30:00,15.08,15.11,15.06,15.11,52400.0,8.4749,8.4917,8.4636,8.4917,52400.0
2005-06-20 10:40:00,15.12,15.12,15.09,15.09,48800.0,8.4974,8.4974,8.4805,8.4805,48800.0
2005-06-20 10:50:00,15.09,15.09,15.05,15.06,27400.0,8.4805,8.4805,8.458,8.4636,27400.0
2005-06-20 11:00:00,15.06,15.09,15.05,15.06,52200.0,8.4636,8.4805,8.458,8.4636,52200.0
2005-06-20 11:10:00,15.06,15.09,15.04,15.05,60200.0,8.4636,8.4805,8.4524,8.458,60200.0
2005-06-20 11:20:00,15.05,15.08,15.05,15.07,39000.0,8.458,8.4749,8.458,8.4693,39000.0
2005-06-20 11:30:00,15.08,15.08,15.05,15.06,29800.0,8.4749,8.4749,8.458,8.4636,29800.0
2005-06-20 11:40:00,15.06,15.08,15.06,15.06,13800.0,8.4636,8.4749,8.4636,8.4636,13800.0
2005-06-20 11:50:00,15.06,15.1,15.06,15.1,45600.0,8.4636,8.4861,8.4636,8.4861,45600.0
2005-06-20 12:00:00,15.1,15.11,15.08,15.08,46200.0,8.4861,8.4917,8.4749,8.4749,46200.0
2005-06-20 12:10:00,15.1,15.12,15.09,15.09,14600.0,8.4861,8.4974,8.4805,8.4805,14600.0
2005-06-20 12:20:00,15.09,15.12,15.09,15.11,21800.0,8.4805,8.4974,8.4805,8.4917,21800.0
2005-06-20 12:30:00,15.12,15.13,15.11,15.13,13400.0,8.4974,8.503,8.4917,8.503,13400.0
2005-06-20 12:40:00,15.12,15.13,15.1,15.1,29600.0,8.4974,8.503,8.4861,8.4861,29600.0
2005-06-20 12:50:00,15.11,15.12,15.09,15.09,17600.0,8.4917,8.4974,8.4805,8.4805,17600.0
2005-06-20 13:00:00,15.09,15.09,15.08,15.08,23000.0,8.4805,8.4805,8.4749,8.4749,23000.0
2005-06-20 13:10:00,15.08,15.08,15.06,15.06,11600.0,8.4749,8.4749,8.4636,8.4636,11600.0
2005-06-20 13:20:00,15.06,15.06,15.05,15.06,10600.0,8.4636,8.4636,8.458,8.4636,10600.0
2005-06-20 13:30:00,15.06,15.06,15.05,15.06,11200.0,8.4636,8.4636,8.458,8.4636,11200.0
2005-06-20 13:40:00,15.06,15.1,15.06,15.08,26200.0,8.4636,8.4861,8.4636,8.4749,26200.0
2005-06-20 13:50:00,15.09,15.1,15.09,15.09,60600.0,8.4805,8.4861,8.4805,8.4805,60600.0
2005-06-20 14:00:00,15.09,15.09,15.06,15.08,32600.0,8.4805,8.4805,8.4636,8.4749,32600.0
2005-06-20 14:10:00,15.06,15.06,15.05,15.05,20800.0,8.4636,8.4636,8.458,8.458,20800.0
2005-06-20 14:20:00,15.05,15.1,15.05,15.1,20000.0,8.458,8.4861,8.458,8.4861,20000.0
2005-06-20 14:30:00,15.09,15.13,15.07,15.09,37400.0,8.4805,8.503,8.4693,8.4805,37400.0
2005-06-20 14:40:00,15.1,15.11,15.1,15.11,49800.0,8.4861,8.4917,8.4861,8.4917,49800.0
2005-06-20 14:50:00,15.11,15.11,15.1,15.11,19400.0,8.4917,8.4917,8.4861,8.4917,19400.0
2005-06-20 15:00:00,15.11,15.15,15.09,15.14,59000.0,8.4917,8.5142,8.4805,8.5086,59000.0
2005-06-20 15:10:00,15.15,15.17,15.13,15.13,46800.0,8.5142,8.5255,8.503,8.503,46800.0
2005-06-20 15:20:00,15.13,15.14,15.12,15.13,32000.0,8.503,8.5086,8.4974,8.503,32000.0
2005-06-20 15:30:00,15.13,15.13,15.12,15.13,25600.0,8.503,8.503,8.4974,8.503,25600.0
2005-06-20 15:40:00,15.13,15.14,15.11,15.11,43400.0,8.503,8.5086,8.4917,8.4917,43400.0
2005-06-20 15:50:00,15.12,15.13,15.1,15.12,99800.0,8.4974,8.503,8.4861,8.4974,99800.0
2005-06-21 09:30:00,15.02,15.21,15.0,15.21,142000.0,8.4412,8.5479,8.4299,8.5479,142000.0
2005-06-21 09:40:00,15.21,15.21,15.18,15.19,30800.0,8.5479,8.5479,8.5311,8.5367,30800.0
2005-06-21 09:50:00,15.18,15.18,15.09,15.11,62400.0,8.5311,8.5311,8.4805,8.4917,62400.0
2005-06-21 10:00:00,15.11,15.13,15.06,15.12,59800.0,8.4917,8.503,8.4636,8.4974,59800.0
2005-06-21 10:10:00,15.12,15.15,15.1,15.14,25800.0,8.4974,8.5142,8.4861,8.5086,25800.0
2005-06-21 10:20:00,15.13,15.17,15.12,15.17,39400.0,8.503,8.5255,8.4974,8.5255,39400.0
2005-06-21 10:30:00,15.18,15.22,15.18,15.22,66600.0,8.5311,8.5536,8.5311,8.5536,66600.0
2005-06-21 10:40:00,15.21,15.24,15.21,15.23,38800.0,8.5479,8.5648,8.5479,8.5592,38800.0
2005-06-21 10:50:00,15.22,15.22,15.2,15.22,34800.0,8.5536,8.5536,8.5423,8.5536,34800.0
2005-06-21 11:00:00,15.21,15.23,15.2,15.22,61600.0,8.5479,8.5592,8.5423,8.5536,61600.0
2005-06-21 11:10:00,15.21,15.22,15.21,15.21,25200.0,8.5479,8.5536,8.5479,8.5479,25200.0
2005-06-21 11:20:00,15.21,15.21,15.18,15.18,32800.0,8.5479,8.5479,8.5311,8.5311,32800.0
2005-06-21 11:30:00,15.18,15.2,15.16,15.18,38800.0,8.5311,8.5423,8.5198,8.5311,38800.0
2005-06-21 11:40:00,15.18,15.2,15.17,15.19,21800.0,8.5311,8.5423,8.5255,8.5367,21800.0
2005-06-21 11:50:00,15.2,15.2,15.18,15.19,23600.0,8.5423,8.5423,8.5311,8.5367,23600.0
2005-06-21 12:00:00,15.19,15.19,15.15,15.15,39600.0,8.5367,8.5367,8.5142,8.5142,39600.0
2005-06-21 12:10:00,15.15,15.19,15.15,15.19,21600.0,8.5142,8.5367,8.5142,8.5367,21600.0
2005-06-21 12:20:00,15.18,15.19,15.18,15.19,10800.0,8.5311,8.5367,8.5311,8.5367,10800.0
2005-06-21 12:30:00,15.19,15.2,15.17,15.2,51800.0,8.5367,8.5423,8.5255,8.5423,51800.0
2005-06-21 12:40:00,15.2,15.2,15.19,15.2,9800.0,8.5423,8.5423,8.5367,8.5423,9800.0
2005-06-21 12:50:00,15.2,15.23,15.2,15.22,21000.0,8.5423,8.5592,8.5423,8.5536,21000.0
2005-06-21 13:00:00,15.21,15.22,15.2,15.2,33400.0,8.5479,8.5536,8.5423,8.5423,33400.0
2005-06-21 13:10:00,15.2,15.2,15.17,15.18,20000.0,8.5423,8.5423,8.5255,8.5311,20000.0
2005-06-21 13:20:00,15.19,15.19,15.15,15.18,16200.0,8.5367,8.5367,8.5142,8.5311,16200.0
2005-06-21 13:30:00,15.17,15.19,15.17,15.19,11800.0,8.5255,8.5367,8.5255,8.5367,11800.0
2005-06-21 13:40:00,15.18,15.21,15.18,15.2,13800.0,8.5311,8.5479,8.5311,8.5423,13800.0
2005-06-21 13:50:00,15.2,15.21,15.18,15.2,23400.0,8.5423,8.5479,8.5311,8.5423,23400.0
2005-06-21 14:00:00,15.2,15.22,15.19,15.2,13800.0,8.5423,8.5536,8.5367,8.5423,13800.0
2005-06-21 14:10:00,15.21,15.24,15.21,15.21,33200.0,8.5479,8.5648,8.5479,8.5479,33200.0
2005-06-21 14:20:00,15.21,15.22,15.21,15.22,12000.0,8.5479,8.5536,8.5479,8.5536,12000.0
2005-06-21 14:30:00,15.22,15.24,15.2,15.22,26000.0,8.5536,8.5648,8.5423,8.5536,26000.0
2005-06-21 14:40:00,15.23,15.27,15.23,15.25,44800.0,8.5592,8.5817,8.5592,8.5704,44800.0
2005-06-21 14:50:00,15.25,15.28,15.24,15.26,55800.0,8.5704,8.5873,8.5648,8.576,55800.0
2005-06-21 15:00:00,15.26,15.26,15.15,15.17,153800.0,8.576,8.576,8.5142,8.5255,153800.0
2005-06-21 15:10:00,15.16,15.17,15.12,15.13,51000.0,8.5198,8.5255,8.4974,8.503,51000.0
2005-06-21 15:20:00,15.13,15.16,15.13,15.16,57800.0,8.503,8.5198,8.503,8.5198,57800.0
2005-06-21 15:30:00,15.17,15.2,15.15,15.2,27600.0,8.5255,8.5423,8.5142,8.5423,27600.0
2005-06-21 15:40:00,15.2,15.26,15.19,15.24,53600.0,8.5423,8.576,8.5367,8.5648,53600.0
2005-06-21 15:50:00,15.25,15.28,15.2,15.24,208400.0,8.5704,8.5873,8.5423,8.5648,208400.0
2005-06-22 09:30:00,15.27,15.32,15.24,15.26,89800.0,8.5817,8.6098,8.5648,8.576,89800.0
2005-06-22 09:40:00,15.26,15.33,15.26,15.27,45800.0,8.576,8.6154,8.576,8.5817,45800.0
2005-06-22 09:50:00,15.28,15.28,15.23,15.26,38400.0,8.5873,8.5873,8.5592,8.576,38400.0
2005-06-22 10:00:00,15.24,15.24,15.18,15.22,45000.0,8.5648,8.5648,8.5311,8.5536,45000.0
2005-06-22 10:10:00,15.22,15.25,15.18,15.23,39800.0,8.5536,8.5704,8.5311,8.5592,39800.0
2005-06-22 10:20:00,15.22,15.27,15.21,15.21,12800.0,8.5536,8.5817,8.5479,8.5479,12800.0
2005-06-22 10:30:00,15.21,15.32,15.21,15.3,58800.0,8.5479,8.6098,8.5479,8.5985,58800.0
2005-06-22 10:40:00,15.31,15.31,15.22,15.23,30200.0,8.6041,8.6041,8.5536,8.5592,30200.0
2005-06-22 10:50:00,15.24,15.24,15.18,15.19,59600.0,8.5648,8.5648,8.5311,8.5367,59600.0
2005-06-22 11:00:00,15.18,15.19,15.1,15.11,73800.0,8.5311,8.5367,8.4861,8.4917,73800.0
2005-06-22 11:10:00,15.11,15.18,15.11,15.14,48000.0,8.4917,8.5311,8.4917,8.5086,48000.0
2005-06-22 11:20:00,15.14,15.16,15.14,15.15,26600.0,8.5086,8.5198,8.5086,8.5142,26600.0
2005-06-22 11:30:00,15.15,15.19,15.12,15.16,22600.0,8.5142,8.5367,8.4974,8.5198,22600.0
2005-06-22 11:40:00,15.16,15.19,15.14,15.15,19000.0,8.5198,8.5367,8.5086,8.5142,19000.0
2005-06-22 11:50:00,15.15,15.17,15.11,15.12,23200.0,8.5142,8.5255,8.4917,8.4974,23200.0
2005-06-22 12:00:00,15.13,15.13,15.11,15.12,14400.0,8.503,8.503,8.4917,8.4974,14400.0
2005-06-22 12:10:00,15.12,15.16,15.12,15.13,33400.0,8.4974,8.5198,8.4974,8.503,33400.0
2005-06-22 12:20:00,15.13,15.15,15.13,15.13,14800.0,8.503,8.5142,8.503,8.503,14800.0
2005-06-22 12:30:00,15.13,15.13,15.12,15.13,15200.0,8.503,8.503,8.4974,8.503,15200.0
2005-06-22 12:40:00,15.13,15.15,15.12,15.15,13600.0,8.503,8.5142,8.4974,8.5142,13600.0
2005-06-22 12:50:00,15.14,15.24,15.14,15.24,32600.0,8.5086,8.5648,8.5086,8.5648,32600.0
2005-06-22 13:00:00,15.24,15.29,15.24,15.28,71600.0,8.5648,8.5929,8.5648,8.5873,71600.0
2005-06-22 13:10:00,15.28,15.32,15.27,15.29,32000.0,8.5873,8.6098,8.5817,8.5929,32000.0
2005-06-22 13:20:00,15.29,15.31,15.27,15.28,21000.0,8.5929,8.6041,8.5817,8.5873,21000.0
2005-06-22 13:30:00,15.28,15.28,15.26,15.26,14800.0,8.5873,8.5873,8.576,8.576,14800.0
2005-06-22 13:40:00,15.26,15.27,15.25,15.26,6600.0,8.576,8.5817,8.5704,8.576,6600.0
2005-06-22 13:50:00,15.26,15.26,15.22,15.22,15600.0,8.576,8.576,8.5536,8.5536,15600.0
2005-06-22 14:00:00,15.22,15.24,15.2,15.22,45600.0,8.5536,8.5648,8.5423,8.5536,45600.0
2005-06-22 14:10:00,15.22,15.26,15.22,15.22,28600.0,8.5536,8.576,8.5536,8.5536,28600.0
2005-06-22 14:20:00,15.22,15.24,15.2,15.22,124400.0,8.5536,8.5648,8.5423,8.5536,124400.0
2005-06-22 14:30:00,15.21,15.24,15.21,15.24,7000.0,8.5479,8.5648,8.5479,8.5648,7000.0
2005-06-22 14:40:00,15.22,15.23,15.21,15.22,9600.0,8.5536,8.5592,8.5479,8.5536,9600.0
2005-06-22 14:50:00,15.21,15.23,15.21,15.22,10800.0,8.5479,8.5592,8.5479,8.5536,10800.0
2005-06-22 15:00:00,15.22,15.24,15.21,15.22,12600.0,8.5536,8.5648,8.5479,8.5536,12600.0
2005-06-22 15:10:00,15.22,15.24,15.21,15.22,10200.0,8.5536,8.5648,8.5479,8.5536,10200.0
2005-06-22 15:20:00,15.23,15.24,15.2,15.21,54600.0,8.5592,8.5648,8.5423,8.5479,54600.0
2005-06-22 15:30:00,15.2,15.21,15.18,15.18,90800.0,8.5423,8.5479,8.5311,8.5311,90800.0
2005-06-22 15:40:00,15.19,15.22,15.18,15.22,40200.0,8.5367,8.5536,8.5311,8.5536,40200.0
2005-06-22 15:50:00,15.22,15.26,15.18,15.22,190000.0,8.5536,8.576,8.5311,8.5536,190000.0
2005-06-23 09:30:00,15.2,15.24,15.15,15.17,113000.0,8.5423,8.5648,8.5142,8.5255,113000.0
2005-06-23 09:40:00,15.18,15.34,15.17,15.34,216800.0,8.5311,8.621,8.5255,8.621,216800.0
2005-06-23 09:50:00,15.34,15.38,15.31,15.36,183000.0,8.621,8.6435,8.6041,8.6322,183000.0
2005-06-23 10:00:00,15.36,15.38,15.31,15.34,93400.0,8.6322,8.6435,8.6041,8.621,93400.0
2005-06-23 10:10:00,15.34,15.37,15.29,15.3,25200.0,8.621,8.6379,8.5929,8.5985,25200.0
2005-06-23 10:20:00,15.3,15.33,15.28,15.32,51800.0,8.5985,8.6154,8.5873,8.6098,51800.0
2005-06-23 10:30:00,15.3,15.31,15.22,15.27,45000.0,8.5985,8.6041,8.5536,8.5817,45000.0
2005-06-23 10:40:00,15.27,15.33,15.27,15.3,60400.0,8.5817,8.6154,8.5817,8.5985,60400.0
2005-06-23 10:50:00,15.3,15.35,15.27,15.35,25000.0,8.5985,8.6266,8.5817,8.6266,25000.0
2005-06-23 11:00:00,15.35,15.45,15.34,15.45,57600.0,8.6266,8.6828,8.621,8.6828,57600.0
2005-06-23 11:10:00,15.44,15.51,15.43,15.49,163600.0,8.6772,8.7165,8.6716,8.7053,163600.0
2005-06-23 11:20:00,15.49,15.59,15.48,15.59,189200.0,8.7053,8.7615,8.6997,8.7615,189200.0
2005-06-23 11:30:00,15.59,15.75,15.58,15.75,163000.0,8.7615,8.8514,8.7559,8.8514,163000.0
2005-06-23 11:40:00,15.75,15.86,15.74,15.86,156600.0,8.8514,8.9132,8.8458,8.9132,156600.0
2005-06-23 11:50:00,15.86,15.88,15.81,15.84,127000.0,8.9132,8.9245,8.8851,8.902,127000.0
2005-06-23 12:00:00,15.84,15.84,15.76,15.77,247600.0,8.902,8.902,8.857,8.8627,247600.0
2005-06-23 12:10:00,15.77,15.78,15.75,15.76,66400.0,8.8627,8.8683,8.8514,8.857,66400.0
2005-06-23 12:20:00,15.76,15.76,15.72,15.72,60800.0,8.857,8.857,8.8346,8.8346,60800.0
2005-06-23 12:30:00,15.72,15.74,15.7,15.74,66400.0,8.8346,8.8458,8.8233,8.8458,66400.0
2005-06-23 12:40:00,15.74,15.74,15.66,15.73,96200.0,8.8458,8.8458,8.8008,8.8402,96200.0
2005-06-23 12:50:00,15.73,15.74,15.72,15.72,43200.0,8.8402,8.8458,8.8346,8.8346,43200.0
2005-06-23 13:00:00,15.74,15.74,15.71,15.71,48200.0,8.8458,8.8458,8.8289,8.8289,48200.0
2005-06-23 13:10:00,15.7,15.7,15.64,15.68,51200.0,8.8233,8.8233,8.7896,8.8121,51200.0
2005-06-23 13:20:00,15.69,15.7,15.65,15.67,42400.0,8.8177,8.8233,8.7952,8.8065,42400.0
2005-06-23 13:30:00,15.65,15.65,15.47,15.49,185800.0,8.7952,8.7952,8.6941,8.7053,185800.0
2005-06-23 13:40:00,15.49,15.49,15.32,15.33,347000.0,8.7053,8.7053,8.6098,8.6154,347000.0
2005-06-23 13:50:00,15.33,15.36,15.29,15.34,299400.0,8.6154,8.6322,8.5929,8.621,299400.0
2005-06-23 14:00:00,15.34,15.35,15.31,15.33,181000.0,8.621,8.6266,8.6041,8.6154,181000.0
2005-06-23 14:10:00,15.32,15.36,15.28,15.33,183000.0,8.6098,8.6322,8.5873,8.6154,183000.0
2005-06-23 14:20:00,15.33,15.35,15.29,15.3,123600.0,8.6154,8.6266,8.5929,8.5985,123600.0
2005-06-23 14:30:00,15.3,15.38,15.29,15.38,275000.0,8.5985,8.6435,8.5929,8.6435,275000.0
2005-06-23 14:40:00,15.38,15.38,15.3,15.33,106800.0,8.6435,8.6435,8.5985,8.6154,106800.0
2005-06-23 14:50:00,15.33,15.34,15.25,15.3,95800.0,8.6154,8.621,8.5704,8.5985,95800.0
2005-06-23 15:00:00,15.3,15.3,15.27,15.27,97400.0,8.5985,8.5985,8.5817,8.5817,97400.0
2005-06-23 15:10:00,15.27,15.31,15.24,15.27,55200.0,8.5817,8.6041,8.5648,8.5817,55200.0
2005-06-23 15:20:00,15.26,15.3,15.24,15.26,113400.0,8.576,8.5985,8.5648,8.576,113400.0
2005-06-23 15:30:00,15.25,15.26,15.15,15.21,261600.0,8.5704,8.576,8.5142,8.5479,261600.0
2005-06-23 15:40:00,15.21,15.22,15.15,15.22,229400.0,8.5479,8.5536,8.5142,8.5536,229400.0
2005-06-23 15:50:00,15.22,15.22,15.15,15.18,290400.0,8.5536,8.5536,8.5142,8.5311,290400.0
2005-06-24 09:30:00,15.17,15.4,15.17,15.21,154200.0,8.5255,8.6547,8.5255,8.5479,154200.0
2005-06-24 09:40:00,15.2,15.22,15.17,15.2,84000.0,8.5423,8.5536,8.5255,8.5423,84000.0
2005-06-24 09:50:00,15.21,15.22,15.16,15.18,221400.0,8.5479,8.5536,8.5198,8.5311,221400.0
2005-06-24 10:00:00,15.17,15.24,15.15,15.17,142400.0,8.5255,8.5648,8.5142,8.5255,142400.0
2005-06-24 10:10:00,15.17,15.19,15.08,15.11,156000.0,8.5255,8.5367,8.4749,8.4917,156000.0
2005-06-24 10:20:00,15.09,15.09,15.02,15.03,139200.0,8.4805,8.4805,8.4412,8.4468,139200.0
2005-06-24 10:30:00,15.03,15.06,14.99,15.05,294600.0,8.4468,8.4636,8.4243,8.458,294600.0
2005-06-24 10:40:00,15.05,15.06,15.01,15.05,109200.0,8.458,8.4636,8.4355,8.458,109200.0
2005-06-24 10:50:00,15.06,15.08,14.96,14.96,86200.0,8.4636,8.4749,8.4074,8.4074,86200.0
2005-06-24 11:00:00,14.96,15.01,14.95,15.0,79400.0,8.4074,8.4355,8.4018,8.4299,79400.0
2005-06-24 11:10:00,15.01,15.02,14.99,15.02,69200.0,8.4355,8.4412,8.4243,8.4412,69200.0
2005-06-24 11:20:00,15.02,15.02,14.99,14.99,26800.0,8.4412,8.4412,8.4243,8.4243,26800.0
2005-06-24 11:30:00,15.0,15.01,14.97,14.97,60000.0,8.4299,8.4355,8.4131,8.4131,60000.0
2005-06-24 11:40:00,14.97,15.01,14.97,15.0,60800.0,8.4131,8.4355,8.4131,8.4299,60800.0
2005-06-24 11:50:00,14.99,15.01,14.97,14.99,21000.0,8.4243,8.4355,8.4131,8.4243,21000.0
2005-06-24 12:00:00,15.01,15.01,14.95,14.95,32400.0,8.4355,8.4355,8.4018,8.4018,32400.0
2005-06-24 12:10:00,14.96,15.0,14.95,14.99,37200.0,8.4074,8.4299,8.4018,8.4243,37200.0
2005-06-24 12:20:00,14.99,14.99,14.96,14.97,20000.0,8.4243,8.4243,8.4074,8.4131,20000.0
2005-06-24 12:30:00,14.97,14.99,14.97,14.97,24800.0,8.4131,8.4243,8.4131,8.4131,24800.0
2005-06-24 12:40:00,14.97,14.99,14.97,14.99,19200.0,8.4131,8.4243,8.4131,8.4243,19200.0
2005-06-24 12:50:00,14.99,15.0,14.99,15.0,8000.0,8.4243,8.4299,8.4243,8.4299,8000.0
2005-06-24 13:00:00,15.0,15.0,14.97,14.98,15600.0,8.4299,8.4299,8.4131,8.4187,15600.0
2005-06-24 13:10:00,14.98,15.0,14.97,15.0,25800.0,8.4187,8.4299,8.4131,8.4299,25800.0
2005-06-24 13:20:00,15.0,15.01,14.99,15.01,24800.0,8.4299,8.4355,8.4243,8.4355,24800.0
2005-06-24 13:30:00,15.01,15.02,14.97,15.0,36400.0,8.4355,8.4412,8.4131,8.4299,36400.0
2005-06-24 13:40:00,14.99,14.99,14.97,14.97,25200.0,8.4243,8.4243,8.4131,8.4131,25200.0
2005-06-24 13:50:00,14.99,15.02,14.97,15.0,46000.0,8.4243,8.4412,8.4131,8.4299,46000.0
2005-06-24 14:00:00,15.0,15.0,14.98,14.99,21000.0,8.4299,8.4299,8.4187,8.4243,21000.0
2005-06-24 14:10:00,14.98,15.0,14.97,14.97,12000.0,8.4187,8.4299,8.4131,8.4131,12000.0
2005-06-24 14:20:00,14.97,15.01,14.97,15.01,77000.0,8.4131,8.4355,8.4131,8.4355,77000.0
2005-06-24 14:30:00,15.01,15.08,15.01,15.04,150400.0,8.4355,8.4749,8.4355,8.4524,150400.0
2005-06-24 14:40:00,15.04,15.07,15.04,15.05,318200.0,8.4524,8.4693,8.4524,8.458,318200.0
2005-06-24 14:50:00,15.05,15.05,14.99,14.99,172600.0,8.458,8.458,8.4243,8.4243,172600.0
2005-06-24 15:00:00,14.99,15.05,14.99,15.03,133000.0,8.4243,8.458,8.4243,8.4468,133000.0
2005-06-24 15:10:00,15.03,15.07,15.01,15.07,131200.0,8.4468,8.4693,8.4355,8.4693,131200.0
2005-06-24 15:20:00,15.06,15.09,15.03,15.06,97400.0,8.4636,8.4805,8.4468,8.4636,97400.0
2005-06-24 15:30:00,15.06,15.09,15.06,15.06,63600.0,8.4636,8.4805,8.4636,8.4636,63600.0
2005-06-24 15:40:00,15.06,15.06,15.01,15.04,60800.0,8.4636,8.4636,8.4355,8.4524,60800.0
2005-06-24 15:50:00,15.05,15.05,14.96,15.01,447400.0,8.458,8.458,8.4074,8.4355,447400.0
2005-06-27 09:30:00,14.96,14.99,14.81,14.88,119200.0,8.4074,8.4243,8.3231,8.3625,119200.0
2005-06-27 09:40:00,14.88,14.88,14.79,14.79,116200.0,8.3625,8.3625,8.3119,8.3119,116200.0
2005-06-27 09:50:00,14.8,14.81,14.65,14.68,198000.0,8.3175,8.3231,8.2332,8.2501,198000.0
2005-06-27 10:00:00,14.68,14.68,14.62,14.63,150600.0,8.2501,8.2501,8.2164,8.222,150600.0
2005-06-27 10:10:00,14.63,14.72,14.62,14.67,170200.0,8.222,8.2726,8.2164,8.2445,170200.0
2005-06-27 10:20:00,14.67,14.74,14.67,14.7,129800.0,8.2445,8.2838,8.2445,8.2613,129800.0
2005-06-27 10:30:00,14.71,14.81,14.7,14.79,120400.0,8.267,8.3231,8.2613,8.3119,120400.0
2005-06-27 10:40:00,14.79,14.82,14.72,14.74,85200.0,8.3119,8.3288,8.2726,8.2838,85200.0
2005-06-27 10:50:00,14.74,14.75,14.72,14.74,74800.0,8.2838,8.2894,8.2726,8.2838,74800.0
2005-06-27 11:00:00,14.74,14.74,14.68,14.68,110400.0,8.2838,8.2838,8.2501,8.2501,110400.0
2005-06-27 11:10:00,14.68,14.75,14.68,14.74,77400.0,8.2501,8.2894,8.2501,8.2838,77400.0
2005-06-27 11:20:00,14.75,14.76,14.72,14.74,70200.0,8.2894,8.2951,8.2726,8.2838,70200.0
2005-06-27 11:30:00,14.74,14.74,14.67,14.68,27000.0,8.2838,8.2838,8.2445,8.2501,27000.0
2005-06-27 11:40:00,14.67,14.68,14.65,14.68,23600.0,8.2445,8.2501,8.2332,8.2501,23600.0
2005-06-27 11:50:00,14.68,14.72,14.68,14.72,17000.0,8.2501,8.2726,8.2501,8.2726,17000.0
2005-06-27 12:00:00,14.72,14.74,14.71,14.72,36000.0,8.2726,8.2838,8.267,8.2726,36000.0
2005-06-27 12:10:00,14.72,14.77,14.72,14.74,35200.0,8.2726,8.3007,8.2726,8.2838,35200.0
2005-06-27 12:20:00,14.74,14.74,14.72,14.74,13000.0,8.2838,8.2838,8.2726,8.2838,13000.0
2005-06-27 12:30:00,14.74,14.75,14.71,14.72,23800.0,8.2838,8.2894,8.267,8.2726,23800.0
2005-06-27 12:40:00,14.72,14.73,14.7,14.7,23200.0,8.2726,8.2782,8.2613,8.2613,23200.0
2005-06-27 12:50:00,14.69,14.72,14.67,14.72,42600.0,8.2557,8.2726,8.2445,8.2726,42600.0
2005-06-27 13:00:00,14.72,14.74,14.71,14.72,53000.0,8.2726,8.2838,8.267,8.2726,53000.0
2005-06-27 13:10:00,14.72,14.74,14.7,14.72,47800.0,8.2726,8.2838,8.2613,8.2726,47800.0
2005-06-27 13:20:00,14.72,14.72,14.71,14.72,6800.0,8.2726,8.2726,8.267,8.2726,6800.0
2005-06-27 13:30:00,14.71,14.72,14.7,14.7,19200.0,8.267,8.2726,8.2613,8.2613,19200.0
2005-06-27 13:40:00,14.7,14.7,14.65,14.65,23600.0,8.2613,8.2613,8.2332,8.2332,23600.0
2005-06-27 13:50:00,14.65,14.65,14.63,14.63,29600.0,8.2332,8.2332,8.222,8.222,29600.0
2005-06-27 14:00:00,14.63,14.63,14.59,14.62,38400.0,8.222,8.222,8.1995,8.2164,38400.0
2005-06-27 14:10:00,14.62,14.62,14.6,14.6,35200.0,8.2164,8.2164,8.2051,8.2051,35200.0
2005-06-27 14:20:00,14.6,14.62,14.56,14.56,55200.0,8.2051,8.2164,8.1827,8.1827,55200.0
2005-06-27 14:30:00,14.56,14.6,14.56,14.57,39800.0,8.1827,8.2051,8.1827,8.1883,39800.0
2005-06-27 14:40:00,14.58,14.59,14.55,14.59,30600.0,8.1939,8.1995,8.177,8.1995,30600.0
2005-06-27 14:50:00,14.58,14.59,14.56,14.58,49800.0,8.1939,8.1995,8.1827,8.1939,49800.0
2005-06-27 15:00:00,14.58,14.58,14.53,14.58,105000.0,8.1939,8.1939,8.1658,8.1939,105000.0
2005-06-27 15:10:00,14.58,14.68,14.58,14.68,61600.0,8.1939,8.2501,8.1939,8.2501,61600.0
2005-06-27 15:20:00,14.67,14.72,14.65,14.7,111400.0,8.2445,8.2726,8.2332,8.2613,111400.0
2005-06-27 15:30:00,14.7,14.72,14.69,14.69,83000.0,8.2613,8.2726,8.2557,8.2557,83000.0
2005-06-27 15:40:00,14.69,14.69,14.63,14.63,95600.0,8.2557,8.2557,8.222,8.222,95600.0
2005-06-27 15:50:00,14.63,14.71,14.63,14.67,343400.0,8.222,8.267,8.222,8.2445,343400.0
2005-06-28 09:30:00,14.76,14.78,14.72,14.76,84200.0,8.2951,8.3063,8.2726,8.2951,84200.0
2005-06-28 09:40:00,14.76,14.83,14.75,14.82,120400.0,8.2951,8.3344,8.2894,8.3288,120400.0
2005-06-28 09:50:00,14.83,14.83,14.74,14.76,90000.0,8.3344,8.3344,8.2838,8.2951,90000.0
2005-06-28 10:00:00,14.78,14.81,14.77,14.79,92000.0,8.3063,8.3231,8.3007,8.3119,92000.0
2005-06-28 10:10:00,14.79,14.8,14.76,14.77,142400.0,8.3119,8.3175,8.2951,8.3007,142400.0
2005-06-28 10:20:00,14.78,14.78,14.75,14.75,22000.0,8.3063,8.3063,8.2894,8.2894,22000.0
2005-06-28 10:30:00,14.75,14.78,14.75,14.76,19600.0,8.2894,8.3063,8.2894,8.2951,19600.0
2005-06-28 10:40:00,14.75,14.77,14.72,14.73,44400.0,8.2894,8.3007,8.2726,8.2782,44400.0
2005-06-28 10:50:00,14.73,14.74,14.69,14.7,64000.0,8.2782,8.2838,8.2557,8.2613,64000.0
2005-06-28 11:00:00,14.7,14.71,14.69,14.71,34000.0,8.2613,8.267,8.2557,8.267,34000.0
2005-06-28 11:10:00,14.7,14.71,14.66,14.66,27200.0,8.2613,8.267,8.2389,8.2389,27200.0
2005-06-28 11:20:00,14.66,14.71,14.66,14.67,70600.0,8.2389,8.267,8.2389,8.2445,70600.0
2005-06-28 11:30:00,14.67,14.72,14.66,14.71,48600.0,8.2445,8.2726,8.2389,8.267,48600.0
2005-06-28 11:40:00,14.71,14.74,14.65,14.65,23600.0,8.267,8.2838,8.2332,8.2332,23600.0
2005-06-28 11:50:00,14.65,14.69,14.65,14.68,56200.0,8.2332,8.2557,8.2332,8.2501,56200.0
2005-06-28 12:00:00,14.68,14.69,14.67,14.69,73200.0,8.2501,8.2557,8.2445,8.2557,73200.0
2005-06-28 12:10:00,14.69,14.72,14.68,14.68,33000.0,8.2557,8.2726,8.2501,8.2501,33000.0
2005-06-28 12:20:00,14.7,14.7,14.67,14.67,17400.0,8.2613,8.2613,8.2445,8.2445,17400.0
2005-06-28 12:30:00,14.67,14.68,14.65,14.66,16200.0,8.2445,8.2501,8.2332,8.2389,16200.0
2005-06-28 12:40:00,14.66,14.67,14.65,14.66,10400.0,8.2389,8.2445,8.2332,8.2389,10400.0
2005-06-28 12:50:00,14.65,14.68,14.65,14.68,26000.0,8.2332,8.2501,8.2332,8.2501,26000.0
2005-06-28 13:00:00,14.68,14.69,14.67,14.69,28400.0,8.2501,8.2557,8.2445,8.2557,28400.0
2005-06-28 13:10:00,14.69,14.72,14.69,14.69,30800.0,8.2557,8.2726,8.2557,8.2557,30800.0
2005-06-28 13:20:00,14.69,14.71,14.68,14.7,29400.0,8.2557,8.267,8.2501,8.2613,29400.0
2005-06-28 13:30:00,14.69,14.7,14.68,14.68,27000.0,8.2557,8.2613,8.2501,8.2501,27000.0
2005-06-28 13:40:00,14.68,14.68,14.68,14.68,20400.0,8.2501,8.2501,8.2501,8.2501,20400.0
2005-06-28 13:50:00,14.68,14.7,14.68,14.69,34600.0,8.2501,8.2613,8.2501,8.2557,34600.0
2005-06-28 14:00:00,14.69,14.72,14.68,14.7,37200.0,8.2557,8.2726,8.2501,8.2613,37200.0
2005-06-28 14:10:00,14.7,14.71,14.69,14.7,10800.0,8.2613,8.267,8.2557,8.2613,10800.0
2005-06-28 14:20:00,14.7,14.7,14.68,14.69,8400.0,8.2613,8.2613,8.2501,8.2557,8400.0
2005-06-28 14:30:00,14.69,14.69,14.69,14.69,30000.0,8.2557,8.2557,8.2557,8.2557,30000.0
2005-06-28 14:40:00,14.69,14.72,14.69,14.72,54200.0,8.2557,8.2726,8.2557,8.2726,54200.0
2005-06-28 14:50:00,14.72,14.73,14.69,14.7,48600.0,8.2726,8.2782,8.2557,8.2613,48600.0
2005-06-28 15:00:00,14.7,14.71,14.69,14.71,10600.0,8.2613,8.267,8.2557,8.267,10600.0
2005-06-28 15:10:00,14.71,14.71,14.69,14.69,46200.0,8.267,8.267,8.2557,8.2557,46200.0
2005-06-28 15:20:00,14.69,14.7,14.68,14.7,37200.0,8.2557,8.2613,8.2501,8.2613,37200.0
2005-06-28 15:30:00,14.7,14.72,14.7,14.72,35200.0,8.2613,8.2726,8.2613,8.2726,35200.0
2005-06-28 15:40:00,14.72,14.74,14.7,14.74,111600.0,8.2726,8.2838,8.2613,8.2838,111600.0
2005-06-28 15:50:00,14.74,14.76,14.72,14.72,180600.0,8.2838,8.2951,8.2726,8.2726,180600.0
2005-06-29 09:30:00,14.67,14.75,14.65,14.72,80000.0,8.2445,8.2894,8.2332,8.2726,80000.0
2005-06-29 09:40:00,14.71,14.71,14.65,14.67,34800.0,8.267,8.267,8.2332,8.2445,34800.0
2005-06-29 09:50:00,14.67,14.69,14.61,14.61,59200.0,8.2445,8.2557,8.2108,8.2108,59200.0
2005-06-29 10:00:00,14.63,14.63,14.58,14.62,64600.0,8.222,8.222,8.1939,8.2164,64600.0
2005-06-29 10:10:00,14.61,14.63,14.59,14.61,30600.0,8.2108,8.222,8.1995,8.2108,30600.0
2005-06-29 10:20:00,14.61,14.68,14.61,14.65,53400.0,8.2108,8.2501,8.2108,8.2332,53400.0
2005-06-29 10:30:00,14.65,14.71,14.65,14.66,61600.0,8.2332,8.267,8.2332,8.2389,61600.0
2005-06-29 10:40:00,14.66,14.73,14.66,14.72,30400.0,8.2389,8.2782,8.2389,8.2726,30400.0
2005-06-29 10:50:00,14.72,14.74,14.7,14.7,19800.0,8.2726,8.2838,8.2613,8.2613,19800.0
2005-06-29 11:00:00,14.71,14.72,14.68,14.69,19600.0,8.267,8.2726,8.2501,8.2557,19600.0
2005-06-29 11:10:00,14.69,14.71,14.68,14.71,12000.0,8.2557,8.267,8.2501,8.267,12000.0
2005-06-29 11:20:00,14.7,14.73,14.69,14.73,24000.0,8.2613,8.2782,8.2557,8.2782,24000.0
2005-06-29 11:30:00,14.72,14.72,14.68,14.69,13600.0,8.2726,8.2726,8.2501,8.2557,13600.0
2005-06-29 11:40:00,14.7,14.72,14.7,14.71,8800.0,8.2613,8.2726,8.2613,8.267,8800.0
2005-06-29 11:50:00,14.71,14.73,14.7,14.72,33200.0,8.267,8.2782,8.2613,8.2726,33200.0
2005-06-29 12:00:00,14.72,14.74,14.71,14.74,28200.0,8.2726,8.2838,8.267,8.2838,28200.0
2005-06-29 12:10:00,14.73,14.76,14.72,14.76,15800.0,8.2782,8.2951,8.2726,8.2951,15800.0
2005-06-29 12:20:00,14.75,14.77,14.74,14.76,9800.0,8.2894,8.3007,8.2838,8.2951,9800.0
2005-06-29 12:30:00,14.76,14.77,14.74,14.76,8800.0,8.2951,8.3007,8.2838,8.2951,8800.0
2005-06-29 12:40:00,14.75,14.81,14.74,14.8,34400.0,8.2894,8.3231,8.2838,8.3175,34400.0
2005-06-29 12:50:00,14.8,14.81,14.77,14.79,20400.0,8.3175,8.3231,8.3007,8.3119,20400.0
2005-06-29 13:00:00,14.79,14.8,14.78,14.78,16600.0,8.3119,8.3175,8.3063,8.3063,16600.0
2005-06-29 13:10:00,14.79,14.79,14.76,14.76,17400.0,8.3119,8.3119,8.2951,8.2951,17400.0
2005-06-29 13:20:00,14.75,14.76,14.75,14.75,6200.0,8.2894,8.2951,8.2894,8.2894,6200.0
2005-06-29 13:30:00,14.76,14.76,14.73,14.73,22200.0,8.2951,8.2951,8.2782,8.2782,22200.0
2005-06-29 13:40:00,14.74,14.76,14.72,14.73,15400.0,8.2838,8.2951,8.2726,8.2782,15400.0
2005-06-29 13:50:00,14.73,14.73,14.68,14.69,41000.0,8.2782,8.2782,8.2501,8.2557,41000.0
2005-06-29 14:00:00,14.69,14.74,14.67,14.72,25400.0,8.2557,8.2838,8.2445,8.2726,25400.0
2005-06-29 14:10:00,14.72,14.73,14.72,14.72,17800.0,8.2726,8.2782,8.2726,8.2726,17800.0
2005-06-29 14:20:00,14.72,14.74,14.72,14.72,29600.0,8.2726,8.2838,8.2726,8.2726,29600.0
2005-06-29 14:30:00,14.72,14.76,14.72,14.74,38200.0,8.2726,8.2951,8.2726,8.2838,38200.0
2005-06-29 14:40:00,14.74,14.76,14.71,14.71,49200.0,8.2838,8.2951,8.267,8.267,49200.0
2005-06-29 14:50:00,14.71,14.72,14.68,14.7,253200.0,8.267,8.2726,8.2501,8.2613,253200.0
2005-06-29 15:00:00,14.69,14.79,14.68,14.79,97400.0,8.2557,8.3119,8.2501,8.3119,97400.0
2005-06-29 15:10:00,14.79,14.8,14.77,14.79,84000.0,8.3119,8.3175,8.3007,8.3119,84000.0
2005-06-29 15:20:00,14.78,14.8,14.76,14.78,75000.0,8.3063,8.3175,8.2951,8.3063,75000.0
2005-06-29 15:30:00,14.78,14.82,14.78,14.81,73600.0,8.3063,8.3288,8.3063,8.3231,73600.0
2005-06-29 15:40:00,14.81,14.85,14.81,14.84,111800.0,8.3231,8.3456,8.3231,8.34,111800.0
2005-06-29 15:50:00,14.84,14.86,14.83,14.85,433000.0,8.34,8.3512,8.3344,8.3456,433000.0
2005-06-30 09:30:00,14.83,14.99,14.83,14.93,187800.0,8.3344,8.4243,8.3344,8.3906,187800.0
2005-06-30 09:40:00,14.94,14.95,14.89,14.93,98200.0,8.3962,8.4018,8.3681,8.3906,98200.0
2005-06-30 09:50:00,14.94,14.95,14.92,14.94,41400.0,8.3962,8.4018,8.385,8.3962,41400.0
2005-06-30 10:00:00,14.94,14.96,14.92,14.96,77600.0,8.3962,8.4074,8.385,8.4074,77600.0
2005-06-30 10:10:00,14.96,14.99,14.94,14.97,26000.0,8.4074,8.4243,8.3962,8.4131,26000.0
2005-06-30 10:20:00,14.97,14.99,14.96,14.98,26600.0,8.4131,8.4243,8.4074,8.4187,26600.0
2005-06-30 10:30:00,14.97,14.98,14.96,14.97,15600.0,8.4131,8.4187,8.4074,8.4131,15600.0
2005-06-30 10:40:00,14.97,14.98,14.96,14.97,15000.0,8.4131,8.4187,8.4074,8.4131,15000.0
2005-06-30 10:50:00,14.97,14.97,14.93,14.93,30000.0,8.4131,8.4131,8.3906,8.3906,30000.0
2005-06-30 11:00:00,14.93,14.94,14.88,14.88,74800.0,8.3906,8.3962,8.3625,8.3625,74800.0
2005-06-30 11:10:00,14.88,14.9,14.87,14.88,30600.0,8.3625,8.3737,8.3569,8.3625,30600.0
2005-06-30 11:20:00,14.88,14.9,14.86,14.89,102000.0,8.3625,8.3737,8.3512,8.3681,102000.0
2005-06-30 11:30:00,14.89,14.93,14.89,14.93,24400.0,8.3681,8.3906,8.3681,8.3906,24400.0
2005-06-30 11:40:00,14.93,14.94,14.93,14.93,16000.0,8.3906,8.3962,8.3906,8.3906,16000.0
2005-06-30 11:50:00,14.93,14.94,14.92,14.93,13000.0,8.3906,8.3962,8.385,8.3906,13000.0
2005-06-30 12:00:00,14.92,14.93,14.92,14.92,8200.0,8.385,8.3906,8.385,8.385,8200.0
2005-06-30 12:10:00,14.92,14.93,14.92,14.92,25800.0,8.385,8.3906,8.385,8.385,25800.0
2005-06-30 12:20:00,14.91,14.92,14.9,14.9,21600.0,8.3793,8.385,8.3737,8.3737,21600.0
2005-06-30 12:30:00,14.9,14.9,14.88,14.9,48400.0,8.3737,8.3737,8.3625,8.3737,48400.0
2005-06-30 12:40:00,14.9,14.92,14.9,14.9,13000.0,8.3737,8.385,8.3737,8.3737,13000.0
2005-06-30 12:50:00,14.9,14.91,14.89,14.89,5200.0,8.3737,8.3793,8.3681,8.3681,5200.0
2005-06-30 13:00:00,14.89,14.9,14.88,14.9,23000.0,8.3681,8.3737,8.3625,8.3737,23000.0
2005-06-30 13:10:00,14.92,14.94,14.92,14.93,54800.0,8.385,8.3962,8.385,8.3906,54800.0
2005-06-30 13:20:00,14.93,14.93,14.92,14.92,6600.0,8.3906,8.3906,8.385,8.385,6600.0
2005-06-30 13:30:00,14.92,14.92,14.9,14.9,8200.0,8.385,8.385,8.3737,8.3737,8200.0
2005-06-30 13:40:00,14.9,14.92,14.9,14.92,14400.0,8.3737,8.385,8.3737,8.385,14400.0
2005-06-30 13:50:00,14.93,14.97,14.93,14.96,42000.0,8.3906,8.4131,8.3906,8.4074,42000.0
2005-06-30 14:00:00,14.96,14.98,14.96,14.98,28600.0,8.4074,8.4187,8.4074,8.4187,28600.0
2005-06-30 14:10:00,14.97,15.05,14.96,15.01,83600.0,8.4131,8.458,8.4074,8.4355,83600.0
2005-06-30 14:20:00,15.02,15.02,14.92,14.96,85000.0,8.4412,8.4412,8.385,8.4074,85000.0
2005-06-30 14:30:00,14.97,14.97,14.88,14.9,87600.0,8.4131,8.4131,8.3625,8.3737,87600.0
2005-06-30 14:40:00,14.9,14.9,14.87,14.9,80400.0,8.3737,8.3737,8.3569,8.3737,80400.0
2005-06-30 14:50:00,14.9,14.93,14.9,14.91,68000.0,8.3737,8.3906,8.3737,8.3793,68000.0
2005-06-30 15:00:00,14.91,14.94,14.89,14.9,68200.0,8.3793,8.3962,8.3681,8.3737,68200.0
2005-06-30 15:10:00,14.9,14.96,14.9,14.96,43000.0,8.3737,8.4074,8.3737,8.4074,43000.0
2005-06-30 15:20:00,14.96,14.97,14.95,14.96,50600.0,8.4074,8.4131,8.4018,8.4074,50600.0
2005-06-30 15:30:00,14.96,14.96,14.92,14.93,58600.0,8.4074,8.4074,8.385,8.3906,58600.0
2005-06-30 15:40:00,14.93,14.93,14.88,14.89,78000.0,8.3906,8.3906,8.3625,8.3681,78000.0
2005-06-30 15:50:00,14.89,14.9,14.8,14.83,265200.0,8.3681,8.3737,8.3175,8.3344,265200.0
2005-07-01 09:30:00,14.88,14.93,14.83,14.88,174800.0,8.3625,8.3906,8.3344,8.3625,174800.0
2005-07-01 09:40:00,14.88,14.93,14.88,14.88,67800.0,8.3625,8.3906,8.3625,8.3625,67800.0
2005-07-01 09:50:00,14.9,14.92,14.88,14.9,230800.0,8.3737,8.385,8.3625,8.3737,230800.0
2005-07-01 10:00:00,14.91,15.01,14.91,14.97,236800.0,8.3793,8.4355,8.3793,8.4131,236800.0
2005-07-01 10:10:00,14.99,15.02,14.96,14.98,75200.0,8.4243,8.4412,8.4074,8.4187,75200.0
2005-07-01 10:20:00,14.99,15.0,14.95,14.99,218600.0,8.4243,8.4299,8.4018,8.4243,218600.0
2005-07-01 10:30:00,14.99,15.02,14.98,14.99,140200.0,8.4243,8.4412,8.4187,8.4243,140200.0
2005-07-01 10:40:00,14.98,14.98,14.95,14.97,37200.0,8.4187,8.4187,8.4018,8.4131,37200.0
2005-07-01 10:50:00,14.97,14.97,14.95,14.95,16000.0,8.4131,8.4131,8.4018,8.4018,16000.0
2005-07-01 11:00:00,14.96,14.97,14.88,14.88,82200.0,8.4074,8.4131,8.3625,8.3625,82200.0
2005-07-01 11:10:00,14.88,14.93,14.88,14.93,28200.0,8.3625,8.3906,8.3625,8.3906,28200.0
2005-07-01 11:20:00,14.93,14.95,14.92,14.92,13800.0,8.3906,8.4018,8.385,8.385,13800.0
2005-07-01 11:30:00,14.92,14.93,14.88,14.88,45600.0,8.385,8.3906,8.3625,8.3625,45600.0
2005-07-01 11:40:00,14.88,14.89,14.88,14.88,81800.0,8.3625,8.3681,8.3625,8.3625,81800.0
2005-07-01 11:50:00,14.9,14.9,14.84,14.85,26800.0,8.3737,8.3737,8.34,8.3456,26800.0
2005-07-01 12:00:00,14.84,14.85,14.82,14.82,109200.0,8.34,8.3456,8.3288,8.3288,109200.0
2005-07-01 12:10:00,14.83,14.84,14.81,14.84,58600.0,8.3344,8.34,8.3231,8.34,58600.0
2005-07-01 12:20:00,14.83,14.85,14.83,14.83,14200.0,8.3344,8.3456,8.3344,8.3344,14200.0
2005-07-01 12:30:00,14.83,14.83,14.81,14.81,11600.0,8.3344,8.3344,8.3231,8.3231,11600.0
2005-07-01 12:40:00,14.81,14.83,14.8,14.83,52800.0,8.3231,8.3344,8.3175,8.3344,52800.0
2005-07-01 12:50:00,14.8,14.87,14.8,14.85,68200.0,8.3175,8.3569,8.3175,8.3456,68200.0
2005-07-01 13:00:00,14.86,14.86,14.85,14.86,20000.0,8.3512,8.3512,8.3456,8.3512,20000.0
2005-07-01 13:10:00,14.86,14.9,14.85,14.89,31600.0,8.3512,8.3737,8.3456,8.3681,31600.0
2005-07-01 13:20:00,14.89,14.93,14.89,14.92,24000.0,8.3681,8.3906,8.3681,8.385,24000.0
2005-07-01 13:30:00,14.93,14.93,14.89,14.91,17000.0,8.3906,8.3906,8.3681,8.3793,17000.0
2005-07-01 13:40:00,14.92,14.92,14.9,14.92,28000.0,8.385,8.385,8.3737,8.385,28000.0
2005-07-01 13:50:00,14.92,14.97,14.92,14.96,70000.0,8.385,8.4131,8.385,8.4074,70000.0
2005-07-01 14:00:00,14.96,14.96,14.94,14.95,69600.0,8.4074,8.4074,8.3962,8.4018,69600.0
2005-07-01 14:10:00,14.95,14.96,14.93,14.96,35400.0,8.4018,8.4074,8.3906,8.4074,35400.0
2005-07-01 14:20:00,14.95,14.98,14.95,14.97,27400.0,8.4018,8.4187,8.4018,8.4131,27400.0
2005-07-01 14:30:00,14.97,14.98,14.97,14.97,44200.0,8.4131,8.4187,8.4131,8.4131,44200.0
2005-07-01 14:40:00,14.97,15.0,14.97,14.99,55000.0,8.4131,8.4299,8.4131,8.4243,55000.0
2005-07-01 14:50:00,14.99,14.99,14.99,14.99,26400.0,8.4243,8.4243,8.4243,8.4243,26400.0
2005-07-01 15:00:00,14.99,15.0,14.98,15.0,106000.0,8.4243,8.4299,8.4187,8.4299,106000.0
2005-07-01 15:10:00,15.01,15.02,14.99,14.99,71600.0,8.4355,8.4412,8.4243,8.4243,71600.0
2005-07-01 15:20:00,14.99,15.0,14.97,14.97,52800.0,8.4243,8.4299,8.4131,8.4131,52800.0
2005-07-01 15:30:00,14.97,15.0,14.97,15.0,79800.0,8.4131,8.4299,8.4131,8.4299,79800.0
2005-07-01 15:40:00,15.0,15.04,15.0,15.03,92200.0,8.4299,8.4524,8.4299,8.4468,92200.0
2005-07-01 15:50:00,14.43,15.02,14.43,14.97,1046400.0,8.1096,8.4412,8.1096,8.4131,1046400.0
2005-07-05 09:30:00,14.9,15.05,14.88,15.04,121200.0,8.3737,8.458,8.3625,8.4524,121200.0
2005-07-05 09:40:00,15.04,15.12,14.99,15.12,145400.0,8.4524,8.4974,8.4243,8.4974,145400.0
2005-07-05 09:50:00,15.11,15.18,15.11,15.13,173400.0,8.4917,8.5311,8.4917,8.503,173400.0
2005-07-05 10:00:00,15.12,15.28,15.11,15.27,199000.0,8.4974,8.5873,8.4917,8.5817,199000.0
2005-07-05 10:10:00,15.27,15.48,15.26,15.38,279600.0,8.5817,8.6997,8.576,8.6435,279600.0
2005-07-05 10:20:00,15.37,15.41,15.3,15.37,135200.0,8.6379,8.6603,8.5985,8.6379,135200.0
2005-07-05 10:30:00,15.38,15.47,15.38,15.4,143200.0,8.6435,8.6941,8.6435,8.6547,143200.0
2005-07-05 10:40:00,15.4,15.47,15.4,15.45,94800.0,8.6547,8.6941,8.6547,8.6828,94800.0
2005-07-05 10:50:00,15.45,15.45,15.4,15.4,72200.0,8.6828,8.6828,8.6547,8.6547,72200.0
2005-07-05 11:00:00,15.4,15.42,15.36,15.4,65800.0,8.6547,8.666,8.6322,8.6547,65800.0
2005-07-05 11:10:00,15.39,15.39,15.31,15.31,63400.0,8.6491,8.6491,8.6041,8.6041,63400.0
2005-07-05 11:20:00,15.31,15.38,15.31,15.35,59400.0,8.6041,8.6435,8.6041,8.6266,59400.0
2005-07-05 11:30:00,15.35,15.35,15.31,15.31,33600.0,8.6266,8.6266,8.6041,8.6041,33600.0
2005-07-05 11:40:00,15.31,15.31,15.25,15.25,157000.0,8.6041,8.6041,8.5704,8.5704,157000.0
2005-07-05 11:50:00,15.26,15.28,15.26,15.27,38000.0,8.576,8.5873,8.576,8.5817,38000.0
2005-07-05 12:00:00,15.27,15.32,15.27,15.29,83200.0,8.5817,8.6098,8.5817,8.5929,83200.0
2005-07-05 12:10:00,15.29,15.3,15.28,15.29,41600.0,8.5929,8.5985,8.5873,8.5929,41600.0
2005-07-05 12:20:00,15.3,15.33,15.29,15.33,64600.0,8.5985,8.6154,8.5929,8.6154,64600.0
2005-07-05 12:30:00,15.33,15.4,15.31,15.38,63000.0,8.6154,8.6547,8.6041,8.6435,63000.0
2005-07-05 12:40:00,15.38,15.4,15.38,15.39,38200.0,8.6435,8.6547,8.6435,8.6491,38200.0
2005-07-05 12:50:00,15.38,15.43,15.38,15.42,113200.0,8.6435,8.6716,8.6435,8.666,113200.0
2005-07-05 13:00:00,15.42,15.42,15.38,15.38,116200.0,8.666,8.666,8.6435,8.6435,116200.0
2005-07-05 13:10:00,15.38,15.38,15.35,15.35,63000.0,8.6435,8.6435,8.6266,8.6266,63000.0
2005-07-05 13:20:00,15.35,15.36,15.33,15.34,112400.0,8.6266,8.6322,8.6154,8.621,112400.0
2005-07-05 13:30:00,15.33,15.33,15.3,15.31,41000.0,8.6154,8.6154,8.5985,8.6041,41000.0
2005-07-05 13:40:00,15.31,15.37,15.31,15.35,100800.0,8.6041,8.6379,8.6041,8.6266,100800.0
2005-07-05 13:50:00,15.35,15.4,15.35,15.38,69800.0,8.6266,8.6547,8.6266,8.6435,69800.0
2005-07-05 14:00:00,15.38,15.41,15.38,15.4,52800.0,8.6435,8.6603,8.6435,8.6547,52800.0
2005-07-05 14:10:00,15.4,15.41,15.38,15.4,125600.0,8.6547,8.6603,8.6435,8.6547,125600.0
2005-07-05 14:20:00,15.4,15.4,15.37,15.37,141800.0,8.6547,8.6547,8.6379,8.6379,141800.0
2005-07-05 14:30:00,15.36,15.38,15.35,15.36,83800.0,8.6322,8.6435,8.6266,8.6322,83800.0
2005-07-05 14:40:00,15.36,15.41,15.36,15.4,62000.0,8.6322,8.6603,8.6322,8.6547,62000.0
2005-07-05 14:50:00,15.4,15.46,15.38,15.4,177600.0,8.6547,8.6884,8.6435,8.6547,177600.0
2005-07-05 15:00:00,15.4,15.4,15.37,15.37,98800.0,8.6547,8.6547,8.6379,8.6379,98800.0
2005-07-05 15:10:00,15.37,15.38,15.36,15.37,43000.0,8.6379,8.6435,8.6322,8.6379,43000.0
2005-07-05 15:20:00,15.37,15.4,15.34,15.34,108600.0,8.6379,8.6547,8.621,8.621,108600.0
2005-07-05 15:30:00,15.34,15.4,15.34,15.37,120200.0,8.621,8.6547,8.621,8.6379,120200.0
2005-07-05 15:40:00,15.37,15.42,15.34,15.4,206200.0,8.6379,8.666,8.621,8.6547,206200.0
2005-07-05 15:50:00,15.4,15.46,15.37,15.4,420600.0,8.6547,8.6884,8.6379,8.6547,420600.0
2005-07-06 09:30:00,15.35,15.49,15.3,15.42,176000.0,8.6266,8.7053,8.5985,8.666,176000.0
2005-07-06 09:40:00,15.49,15.54,15.42,15.5,166600.0,8.7053,8.7334,8.666,8.7109,166600.0
2005-07-06 09:50:00,15.51,15.54,15.5,15.51,82400.0,8.7165,8.7334,8.7109,8.7165,82400.0
2005-07-06 10:00:00,15.51,15.54,15.49,15.54,182200.0,8.7165,8.7334,8.7053,8.7334,182200.0
2005-07-06 10:10:00,15.55,15.59,15.51,15.55,108200.0,8.739,8.7615,8.7165,8.739,108200.0
2005-07-06 10:20:00,15.56,15.59,15.51,15.52,214200.0,8.7446,8.7615,8.7165,8.7222,214200.0
2005-07-06 10:30:00,15.52,15.54,15.44,15.51,125800.0,8.7222,8.7334,8.6772,8.7165,125800.0
2005-07-06 10:40:00,15.53,15.55,15.5,15.5,39600.0,8.7278,8.739,8.7109,8.7109,39600.0
2005-07-06 10:50:00,15.51,15.56,15.49,15.55,54600.0,8.7165,8.7446,8.7053,8.739,54600.0
2005-07-06 11:00:00,15.55,15.56,15.51,15.56,38800.0,8.739,8.7446,8.7165,8.7446,38800.0
2005-07-06 11:10:00,15.56,15.58,14.97,15.54,356200.0,8.7446,8.7559,8.4131,8.7334,356200.0
2005-07-06 11:20:00,15.54,15.6,15.52,15.58,97600.0,8.7334,8.7671,8.7222,8.7559,97600.0
2005-07-06 11:30:00,15.58,15.62,15.52,15.53,78600.0,8.7559,8.7784,8.7222,8.7278,78600.0
2005-07-06 11:40:00,15.53,15.56,15.49,15.52,99800.0,8.7278,8.7446,8.7053,8.7222,99800.0
2005-07-06 11:50:00,15.51,15.53,15.51,15.52,26200.0,8.7165,8.7278,8.7165,8.7222,26200.0
2005-07-06 12:00:00,15.53,15.58,15.52,15.57,61400.0,8.7278,8.7559,8.7222,8.7503,61400.0
2005-07-06 12:10:00,15.58,15.6,15.55,15.56,62200.0,8.7559,8.7671,8.739,8.7446,62200.0
2005-07-06 12:20:00,15.55,15.6,15.53,15.55,187000.0,8.739,8.7671,8.7278,8.739,187000.0
2005-07-06 12:30:00,15.56,15.56,15.53,15.55,146200.0,8.7446,8.7446,8.7278,8.739,146200.0
2005-07-06 12:40:00,15.56,15.61,15.54,15.6,244600.0,8.7446,8.7727,8.7334,8.7671,244600.0
2005-07-06 12:50:00,15.58,15.62,15.57,15.61,72200.0,8.7559,8.7784,8.7503,8.7727,72200.0
2005-07-06 13:00:00,15.61,15.7,15.58,15.7,269400.0,8.7727,8.8233,8.7559,8.8233,269400.0
2005-07-06 13:10:00,15.71,15.74,15.68,15.72,131800.0,8.8289,8.8458,8.8121,8.8346,131800.0
2005-07-06 13:20:00,15.72,15.8,15.72,15.78,108400.0,8.8346,8.8795,8.8346,8.8683,108400.0
2005-07-06 13:30:00,15.79,15.84,15.79,15.81,92800.0,8.8739,8.902,8.8739,8.8851,92800.0
2005-07-06 13:40:00,15.81,15.81,15.74,15.74,36600.0,8.8851,8.8851,8.8458,8.8458,36600.0
2005-07-06 13:50:00,15.74,15.74,15.71,15.74,39800.0,8.8458,8.8458,8.8289,8.8458,39800.0
2005-07-06 14:00:00,15.74,15.74,15.72,15.72,44200.0,8.8458,8.8458,8.8346,8.8346,44200.0
2005-07-06 14:10:00,15.72,15.75,15.72,15.74,70200.0,8.8346,8.8514,8.8346,8.8458,70200.0
2005-07-06 14:20:00,15.72,15.74,15.69,15.69,108000.0,8.8346,8.8458,8.8177,8.8177,108000.0
2005-07-06 14:30:00,15.69,15.69,15.59,15.65,335000.0,8.8177,8.8177,8.7615,8.7952,335000.0
2005-07-06 14:40:00,15.65,15.71,15.65,15.69,95800.0,8.7952,8.8289,8.7952,8.8177,95800.0
2005-07-06 14:50:00,15.7,15.8,15.69,15.72,197000.0,8.8233,8.8795,8.8177,8.8346,197000.0
2005-07-06 15:00:00,15.73,15.73,15.67,15.72,76400.0,8.8402,8.8402,8.8065,8.8346,76400.0
2005-07-06 15:10:00,15.72,15.77,15.71,15.74,118400.0,8.8346,8.8627,8.8289,8.8458,118400.0
2005-07-06 15:20:00,15.74,15.74,15.7,15.71,59400.0,8.8458,8.8458,8.8233,8.8289,59400.0
2005-07-06 15:30:00,15.71,15.72,15.69,15.7,89400.0,8.8289,8.8346,8.8177,8.8233,89400.0
2005-07-06 15:40:00,15.7,15.71,15.62,15.7,290800.0,8.8233,8.8289,8.7784,8.8233,290800.0
2005-07-06 15:50:00,15.7,15.71,15.62,15.62,381200.0,8.8233,8.8289,8.7784,8.7784,381200.0
2005-07-07 09:30:00,15.43,15.5,15.38,15.47,323000.0,8.6716,8.7109,8.6435,8.6941,323000.0
2005-07-07 09:40:00,15.47,15.48,15.37,15.4,205800.0,8.6941,8.6997,8.6379,8.6547,205800.0
2005-07-07 09:50:00,15.4,15.4,15.18,15.2,254400.0,8.6547,8.6547,8.5311,8.5423,254400.0
2005-07-07 10:00:00,15.21,15.33,15.19,15.33,222200.0,8.5479,8.6154,8.5367,8.6154,222200.0
2005-07-07 10:10:00,15.33,15.34,15.29,15.31,135400.0,8.6154,8.621,8.5929,8.6041,135400.0
2005-07-07 10:20:00,15.31,15.36,15.3,15.34,82000.0,8.6041,8.6322,8.5985,8.621,82000.0
2005-07-07 10:30:00,15.34,15.36,15.26,15.31,87600.0,8.621,8.6322,8.576,8.6041,87600.0
2005-07-07 10:40:00,15.3,15.4,15.3,15.33,77600.0,8.5985,8.6547,8.5985,8.6154,77600.0
2005-07-07 10:50:00,15.33,15.33,15.25,15.28,56000.0,8.6154,8.6154,8.5704,8.5873,56000.0
2005-07-07 11:00:00,15.28,15.33,15.27,15.33,106400.0,8.5873,8.6154,8.5817,8.6154,106400.0
2005-07-07 11:10:00,15.32,15.4,15.32,15.36,91400.0,8.6098,8.6547,8.6098,8.6322,91400.0
2005-07-07 11:20:00,15.35,15.42,15.35,15.41,78800.0,8.6266,8.666,8.6266,8.6603,78800.0
2005-07-07 11:30:00,15.41,15.41,15.36,15.39,62400.0,8.6603,8.6603,8.6322,8.6491,62400.0
2005-07-07 11:40:00,15.38,15.4,15.36,15.38,111600.0,8.6435,8.6547,8.6322,8.6435,111600.0
2005-07-07 11:50:00,15.38,15.41,15.37,15.39,63800.0,8.6435,8.6603,8.6379,8.6491,63800.0
2005-07-07 12:00:00,15.39,15.4,15.37,15.4,71600.0,8.6491,8.6547,8.6379,8.6547,71600.0
2005-07-07 12:10:00,15.4,15.46,15.4,15.46,85600.0,8.6547,8.6884,8.6547,8.6884,85600.0
2005-07-07 12:20:00,15.46,15.47,15.45,15.46,49000.0,8.6884,8.6941,8.6828,8.6884,49000.0
2005-07-07 12:30:00,15.45,15.45,15.43,15.44,33600.0,8.6828,8.6828,8.6716,8.6772,33600.0
2005-07-07 12:40:00,15.44,15.45,15.43,15.45,22400.0,8.6772,8.6828,8.6716,8.6828,22400.0
2005-07-07 12:50:00,15.45,15.45,15.4,15.4,43600.0,8.6828,8.6828,8.6547,8.6547,43600.0
2005-07-07 13:00:00,15.43,15.47,15.4,15.45,28600.0,8.6716,8.6941,8.6547,8.6828,28600.0
2005-07-07 13:10:00,15.45,15.47,15.45,15.45,19600.0,8.6828,8.6941,8.6828,8.6828,19600.0
2005-07-07 13:20:00,15.45,15.47,15.45,15.47,8400.0,8.6828,8.6941,8.6828,8.6941,8400.0
2005-07-07 13:30:00,15.47,15.47,15.45,15.47,41800.0,8.6941,8.6941,8.6828,8.6941,41800.0
2005-07-07 13:40:00,15.47,15.5,15.45,15.46,87200.0,8.6941,8.7109,8.6828,8.6884,87200.0
2005-07-07 13:50:00,15.46,15.47,15.44,15.45,32200.0,8.6884,8.6941,8.6772,8.6828,32200.0
2005-07-07 14:00:00,15.44,15.45,15.42,15.43,43200.0,8.6772,8.6828,8.666,8.6716,43200.0
2005-07-07 14:10:00,15.42,15.44,15.38,15.38,57200.0,8.666,8.6772,8.6435,8.6435,57200.0
2005-07-07 14:20:00,15.38,15.41,15.38,15.4,36000.0,8.6435,8.6603,8.6435,8.6547,36000.0
2005-07-07 14:30:00,15.4,15.41,15.38,15.4,60600.0,8.6547,8.6603,8.6435,8.6547,60600.0
2005-07-07 14:40:00,15.41,15.41,15.35,15.38,26600.0,8.6603,8.6603,8.6266,8.6435,26600.0
2005-07-07 14:50:00,15.37,15.42,15.37,15.41,35600.0,8.6379,8.666,8.6379,8.6603,35600.0
2005-07-07 15:00:00,15.41,15.47,15.41,15.44,67200.0,8.6603,8.6941,8.6603,8.6772,67200.0
2005-07-07 15:10:00,15.44,15.45,15.42,15.45,36000.0,8.6772,8.6828,8.666,8.6828,36000.0
2005-07-07 15:20:00,15.45,15.47,15.4,15.42,43800.0,8.6828,8.6941,8.6547,8.666,43800.0
2005-07-07 15:30:00,15.43,15.47,15.42,15.47,74800.0,8.6716,8.6941,8.666,8.6941,74800.0
2005-07-07 15:40:00,15.47,15.49,15.45,15.47,109200.0,8.6941,8.7053,8.6828,8.6941,109200.0
2005-07-07 15:50:00,15.47,15.49,15.43,15.43,322600.0,8.6941,8.7053,8.6716,8.6716,322600.0
2005-07-08 09:30:00,15.55,15.58,15.47,15.49,201000.0,8.739,8.7559,8.6941,8.7053,201000.0
2005-07-08 09:40:00,15.49,15.58,15.46,15.58,43200.0,8.7053,8.7559,8.6884,8.7559,43200.0
2005-07-08 09:50:00,15.58,15.59,15.46,15.46,43600.0,8.7559,8.7615,8.6884,8.6884,43600.0
2005-07-08 10:00:00,15.46,15.49,15.43,15.44,34600.0,8.6884,8.7053,8.6716,8.6772,34600.0
2005-07-08 10:10:00,15.44,15.47,15.42,15.44,36400.0,8.6772,8.6941,8.666,8.6772,36400.0
2005-07-08 10:20:00,15.44,15.49,15.44,15.47,23400.0,8.6772,8.7053,8.6772,8.6941,23400.0
2005-07-08 10:30:00,15.47,15.5,15.46,15.49,23800.0,8.6941,8.7109,8.6884,8.7053,23800.0
2005-07-08 10:40:00,15.49,15.53,15.47,15.52,23000.0,8.7053,8.7278,8.6941,8.7222,23000.0
2005-07-08 10:50:00,15.53,15.56,15.52,15.54,26800.0,8.7278,8.7446,8.7222,8.7334,26800.0
2005-07-08 11:00:00,15.53,15.54,15.5,15.5,21000.0,8.7278,8.7334,8.7109,8.7109,21000.0
2005-07-08 11:10:00,15.5,15.54,15.49,15.51,21600.0,8.7109,8.7334,8.7053,8.7165,21600.0
2005-07-08 11:20:00,15.51,15.53,15.49,15.51,21200.0,8.7165,8.7278,8.7053,8.7165,21200.0
2005-07-08 11:30:00,15.51,15.54,15.5,15.53,15200.0,8.7165,8.7334,8.7109,8.7278,15200.0
2005-07-08 11:40:00,15.52,15.52,15.47,15.47,22000.0,8.7222,8.7222,8.6941,8.6941,22000.0
2005-07-08 11:50:00,15.48,15.51,15.48,15.51,15200.0,8.6997,8.7165,8.6997,8.7165,15200.0
2005-07-08 12:00:00,15.51,15.6,15.51,15.58,28800.0,8.7165,8.7671,8.7165,8.7559,28800.0
2005-07-08 12:10:00,15.58,15.63,15.58,15.6,29000.0,8.7559,8.784,8.7559,8.7671,29000.0
2005-07-08 12:20:00,15.61,15.65,15.59,15.65,21200.0,8.7727,8.7952,8.7615,8.7952,21200.0
2005-07-08 12:30:00,15.65,15.7,15.65,15.68,30000.0,8.7952,8.8233,8.7952,8.8121,30000.0
2005-07-08 12:40:00,15.7,15.74,15.69,15.74,56600.0,8.8233,8.8458,8.8177,8.8458,56600.0
2005-07-08 12:50:00,15.74,15.74,15.7,15.72,58400.0,8.8458,8.8458,8.8233,8.8346,58400.0
2005-07-08 13:00:00,15.72,15.76,15.72,15.76,58400.0,8.8346,8.857,8.8346,8.857,58400.0
2005-07-08 13:10:00,15.75,15.78,15.75,15.76,37200.0,8.8514,8.8683,8.8514,8.857,37200.0
2005-07-08 13:20:00,15.76,15.79,15.76,15.77,43000.0,8.857,8.8739,8.857,8.8627,43000.0
2005-07-08 13:30:00,15.77,15.79,15.77,15.79,43200.0,8.8627,8.8739,8.8627,8.8739,43200.0
2005-07-08 13:40:00,15.78,15.81,15.77,15.8,75800.0,8.8683,8.8851,8.8627,8.8795,75800.0
2005-07-08 13:50:00,15.8,15.81,15.79,15.8,35400.0,8.8795,8.8851,8.8739,8.8795,35400.0
2005-07-08 14:00:00,15.81,15.86,15.81,15.84,79600.0,8.8851,8.9132,8.8851,8.902,79600.0
2005-07-08 14:10:00,15.84,15.9,15.84,15.88,85000.0,8.902,8.9357,8.902,8.9245,85000.0
2005-07-08 14:20:00,15.88,15.93,15.86,15.93,80400.0,8.9245,8.9526,8.9132,8.9526,80400.0
2005-07-08 14:30:00,15.93,15.97,15.91,15.93,115200.0,8.9526,8.9751,8.9413,8.9526,115200.0
2005-07-08 14:40:00,15.94,15.97,15.9,15.96,116200.0,8.9582,8.9751,8.9357,8.9694,116200.0
2005-07-08 14:50:00,15.96,15.98,15.94,15.98,111600.0,8.9694,8.9807,8.9582,8.9807,111600.0
2005-07-08 15:00:00,15.98,16.02,15.97,16.0,432000.0,8.9807,9.0032,8.9751,8.9919,432000.0
2005-07-08 15:10:00,16.0,16.02,16.0,16.01,160800.0,8.9919,9.0032,8.9919,8.9975,160800.0
2005-07-08 15:20:00,16.02,16.07,16.01,16.07,329200.0,9.0032,9.0313,8.9975,9.0313,329200.0
2005-07-08 15:30:00,16.07,16.11,16.06,16.08,249200.0,9.0313,9.0537,9.0256,9.0369,249200.0
2005-07-08 15:40:00,16.08,16.09,16.01,16.02,249000.0,9.0369,9.0425,8.9975,9.0032,249000.0
2005-07-08 15:50:00,16.03,16.1,16.0,16.1,384200.0,9.0088,9.0481,8.9919,9.0481,384200.0
2005-07-11 09:30:00,15.8,15.91,15.71,15.75,359600.0,8.8795,8.9413,8.8289,8.8514,359600.0
2005-07-11 09:40:00,15.75,15.76,15.61,15.65,249800.0,8.8514,8.857,8.7727,8.7952,249800.0
2005-07-11 09:50:00,15.65,15.65,15.63,15.63,125400.0,8.7952,8.7952,8.784,8.784,125400.0
2005-07-11 10:00:00,15.63,15.63,15.53,15.54,165000.0,8.784,8.784,8.7278,8.7334,165000.0
2005-07-11 10:10:00,15.54,15.69,15.54,15.63,145800.0,8.7334,8.8177,8.7334,8.784,145800.0
2005-07-11 10:20:00,15.63,15.69,15.62,15.67,94200.0,8.784,8.8177,8.7784,8.8065,94200.0
2005-07-11 10:30:00,15.67,15.75,15.65,15.72,141000.0,8.8065,8.8514,8.7952,8.8346,141000.0
2005-07-11 10:40:00,15.72,15.9,15.72,15.84,200600.0,8.8346,8.9357,8.8346,8.902,200600.0
2005-07-11 10:50:00,15.84,15.86,15.79,15.79,97000.0,8.902,8.9132,8.8739,8.8739,97000.0
2005-07-11 11:00:00,15.79,15.85,15.79,15.85,188400.0,8.8739,8.9076,8.8739,8.9076,188400.0
2005-07-11 11:10:00,15.85,15.9,15.85,15.9,147800.0,8.9076,8.9357,8.9076,8.9357,147800.0
2005-07-11 11:20:00,15.89,15.93,15.88,15.9,109200.0,8.9301,8.9526,8.9245,8.9357,109200.0
2005-07-11 11:30:00,15.9,15.95,15.9,15.94,113200.0,8.9357,8.9638,8.9357,8.9582,113200.0
2005-07-11 11:40:00,15.95,16.04,15.92,15.97,198400.0,8.9638,9.0144,8.947,8.9751,198400.0
2005-07-11 11:50:00,15.97,15.99,15.97,15.97,28600.0,8.9751,8.9863,8.9751,8.9751,28600.0
2005-07-11 12:00:00,15.97,15.97,15.9,15.92,93800.0,8.9751,8.9751,8.9357,8.947,93800.0
2005-07-11 12:10:00,15.9,15.95,15.9,15.93,51200.0,8.9357,8.9638,8.9357,8.9526,51200.0
2005-07-11 12:20:00,15.93,15.93,15.9,15.9,19000.0,8.9526,8.9526,8.9357,8.9357,19000.0
2005-07-11 12:30:00,15.9,15.92,15.9,15.9,120400.0,8.9357,8.947,8.9357,8.9357,120400.0
2005-07-11 12:40:00,15.9,15.91,15.9,15.9,83400.0,8.9357,8.9413,8.9357,8.9357,83400.0
2005-07-11 12:50:00,15.9,15.9,15.87,15.9,195400.0,8.9357,8.9357,8.9189,8.9357,195400.0
2005-07-11 13:00:00,15.9,15.9,15.88,15.9,199200.0,8.9357,8.9357,8.9245,8.9357,199200.0
2005-07-11 13:10:00,15.9,15.95,15.9,15.95,207800.0,8.9357,8.9638,8.9357,8.9638,207800.0
2005-07-11 13:20:00,15.95,15.95,15.92,15.93,19800.0,8.9638,8.9638,8.947,8.9526,19800.0
2005-07-11 13:30:00,15.93,15.99,15.93,15.98,126800.0,8.9526,8.9863,8.9526,8.9807,126800.0
2005-07-11 13:40:00,15.97,15.98,15.94,15.95,57800.0,8.9751,8.9807,8.9582,8.9638,57800.0
2005-07-11 13:50:00,15.95,15.96,15.93,15.95,61800.0,8.9638,8.9694,8.9526,8.9638,61800.0
2005-07-11 14:00:00,15.95,15.97,15.95,15.97,42200.0,8.9638,8.9751,8.9638,8.9751,42200.0
2005-07-11 14:10:00,15.97,15.98,15.96,15.97,64000.0,8.9751,8.9807,8.9694,8.9751,64000.0
2005-07-11 14:20:00,15.97,15.97,15.88,15.93,106200.0,8.9751,8.9751,8.9245,8.9526,106200.0
2005-07-11 14:30:00,15.93,15.99,15.93,15.97,93400.0,8.9526,8.9863,8.9526,8.9751,93400.0
2005-07-11 14:40:00,15.97,15.98,15.94,15.95,43400.0,8.9751,8.9807,8.9582,8.9638,43400.0
2005-07-11 14:50:00,15.95,15.96,15.94,15.95,91600.0,8.9638,8.9694,8.9582,8.9638,91600.0
2005-07-11 15:00:00,15.95,15.95,15.93,15.94,88600.0,8.9638,8.9638,8.9526,8.9582,88600.0
2005-07-11 15:10:00,15.94,15.95,15.86,15.88,150600.0,8.9582,8.9638,8.9132,8.9245,150600.0
2005-07-11 15:20:00,15.88,15.88,15.83,15.87,171800.0,8.9245,8.9245,8.8964,8.9189,171800.0
2005-07-11 15:30:00,15.87,15.9,15.87,15.88,104400.0,8.9189,8.9357,8.9189,8.9245,104400.0
2005-07-11 15:40:00,15.88,15.92,15.87,15.91,178400.0,8.9245,8.947,8.9189,8.9413,178400.0
2005-07-11 15:50:00,15.91,15.97,15.9,15.97,326800.0,8.9413,8.9751,8.9357,8.9751,326800.0
2005-07-12 09:30:00,15.94,15.97,15.8,15.85,227200.0,8.9582,8.9751,8.8795,8.9076,227200.0
2005-07-12 09:40:00,15.84,15.87,15.83,15.86,146000.0,8.902,8.9189,8.8964,8.9132,146000.0
2005-07-12 09:50:00,15.86,15.96,15.83,15.92,115200.0,8.9132,8.9694,8.8964,8.947,115200.0
2005-07-12 10:00:00,15.92,15.92,15.87,15.87,74000.0,8.947,8.947,8.9189,8.9189,74000.0
2005-07-12 10:10:00,15.87,15.9,15.87,15.88,48200.0,8.9189,8.9357,8.9189,8.9245,48200.0
2005-07-12 10:20:00,15.89,15.96,15.89,15.95,80800.0,8.9301,8.9694,8.9301,8.9638,80800.0
2005-07-12 10:30:00,15.96,16.0,15.93,15.99,276000.0,8.9694,8.9919,8.9526,8.9863,276000.0
2005-07-12 10:40:00,15.99,16.0,15.97,15.99,96200.0,8.9863,8.9919,8.9751,8.9863,96200.0
2005-07-12 10:50:00,15.99,16.0,15.97,15.99,51000.0,8.9863,8.9919,8.9751,8.9863,51000.0
2005-07-12 11:00:00,15.99,15.99,15.92,15.92,77400.0,8.9863,8.9863,8.947,8.947,77400.0
2005-07-12 11:10:00,15.92,15.96,15.88,15.95,43400.0,8.947,8.9694,8.9245,8.9638,43400.0
2005-07-12 11:20:00,15.95,15.95,15.92,15.95,41800.0,8.9638,8.9638,8.947,8.9638,41800.0
2005-07-12 11:30:00,15.95,15.97,15.93,15.97,45000.0,8.9638,8.9751,8.9526,8.9751,45000.0
2005-07-12 11:40:00,15.97,15.97,15.95,15.97,51000.0,8.9751,8.9751,8.9638,8.9751,51000.0
2005-07-12 11:50:00,15.97,15.99,15.93,15.97,69000.0,8.9751,8.9863,8.9526,8.9751,69000.0
2005-07-12 12:00:00,15.97,16.0,15.97,16.0,104600.0,8.9751,8.9919,8.9751,8.9919,104600.0
2005-07-12 12:10:00,15.98,16.0,15.97,16.0,28400.0,8.9807,8.9919,8.9751,8.9919,28400.0
2005-07-12 12:20:00,15.99,16.04,15.99,16.03,25200.0,8.9863,9.0144,8.9863,9.0088,25200.0
2005-07-12 12:30:00,16.02,16.02,15.97,15.99,26600.0,9.0032,9.0032,8.9751,8.9863,26600.0
2005-07-12 12:40:00,15.99,16.02,15.99,16.02,35800.0,8.9863,9.0032,8.9863,9.0032,35800.0
2005-07-12 12:50:00,16.0,16.04,16.0,16.04,14200.0,8.9919,9.0144,8.9919,9.0144,14200.0
2005-07-12 13:00:00,16.04,16.05,16.04,16.05,19400.0,9.0144,9.02,9.0144,9.02,19400.0
2005-07-12 13:10:00,16.05,16.08,16.05,16.07,54400.0,9.02,9.0369,9.02,9.0313,54400.0
2005-07-12 13:20:00,16.07,16.09,16.06,16.08,29800.0,9.0313,9.0425,9.0256,9.0369,29800.0
2005-07-12 13:30:00,16.08,16.13,16.08,16.12,59600.0,9.0369,9.065,9.0369,9.0594,59600.0
2005-07-12 13:40:00,16.11,16.13,16.11,16.11,28000.0,9.0537,9.065,9.0537,9.0537,28000.0
2005-07-12 13:50:00,16.12,16.21,16.12,16.21,115800.0,9.0594,9.1099,9.0594,9.1099,115800.0
2005-07-12 14:00:00,16.21,16.21,16.18,16.18,36600.0,9.1099,9.1099,9.0931,9.0931,36600.0
2005-07-12 14:10:00,16.18,16.2,16.15,16.2,47200.0,9.0931,9.1043,9.0762,9.1043,47200.0
2005-07-12 14:20:00,16.18,16.23,16.18,16.2,85400.0,9.0931,9.1212,9.0931,9.1043,85400.0
2005-07-12 14:30:00,16.2,16.2,16.16,16.19,90200.0,9.1043,9.1043,9.0818,9.0987,90200.0
2005-07-12 14:40:00,16.18,16.19,16.16,16.16,38200.0,9.0931,9.0987,9.0818,9.0818,38200.0
2005-07-12 14:50:00,16.15,16.16,16.08,16.1,73200.0,9.0762,9.0818,9.0369,9.0481,73200.0
2005-07-12 15:00:00,16.1,16.16,16.1,16.15,59800.0,9.0481,9.0818,9.0481,9.0762,59800.0
2005-07-12 15:10:00,16.16,16.2,16.16,16.18,66400.0,9.0818,9.1043,9.0818,9.0931,66400.0
2005-07-12 15:20:00,16.18,16.2,16.15,16.17,32600.0,9.0931,9.1043,9.0762,9.0875,32600.0
2005-07-12 15:30:00,16.17,16.17,16.11,16.13,44000.0,9.0875,9.0875,9.0537,9.065,44000.0
2005-07-12 15:40:00,16.12,16.13,16.07,16.13,61800.0,9.0594,9.065,9.0313,9.065,61800.0
2005-07-12 15:50:00,16.13,16.13,16.07,16.12,120000.0,9.065,9.065,9.0313,9.0594,120000.0
2005-07-13 09:30:00,15.96,16.35,15.94,16.29,610200.0,8.9694,9.1886,8.9582,9.1549,610200.0
2005-07-13 09:40:00,16.31,16.32,16.24,16.25,152400.0,9.1661,9.1718,9.1268,9.1324,152400.0
2005-07-13 09:50:00,16.25,16.27,16.21,16.25,206400.0,9.1324,9.1437,9.1099,9.1324,206400.0
2005-07-13 10:00:00,16.25,16.27,16.21,16.22,141000.0,9.1324,9.1437,9.1099,9.1156,141000.0
2005-07-13 10:10:00,16.21,16.21,16.09,16.09,111600.0,9.1099,9.1099,9.0425,9.0425,111600.0
2005-07-13 10:20:00,16.09,16.15,16.08,16.12,83600.0,9.0425,9.0762,9.0369,9.0594,83600.0
2005-07-13 10:30:00,16.11,16.15,16.11,16.13,79800.0,9.0537,9.0762,9.0537,9.065,79800.0
2005-07-13 10:40:00,16.13,16.13,16.04,16.1,75400.0,9.065,9.065,9.0144,9.0481,75400.0
2005-07-13 10:50:00,16.13,16.15,16.07,16.07,26200.0,9.065,9.0762,9.0313,9.0313,26200.0
2005-07-13 11:00:00,16.07,16.14,16.07,16.08,35800.0,9.0313,9.0706,9.0313,9.0369,35800.0
2005-07-13 11:10:00,16.08,16.17,16.08,16.17,50600.0,9.0369,9.0875,9.0369,9.0875,50600.0
2005-07-13 11:20:00,16.16,16.23,16.15,16.18,93800.0,9.0818,9.1212,9.0762,9.0931,93800.0
2005-07-13 11:30:00,16.18,16.21,16.15,16.18,27000.0,9.0931,9.1099,9.0762,9.0931,27000.0
2005-07-13 11:40:00,16.2,16.23,16.19,16.23,23400.0,9.1043,9.1212,9.0987,9.1212,23400.0
2005-07-13 11:50:00,16.23,16.23,16.19,16.19,14400.0,9.1212,9.1212,9.0987,9.0987,14400.0
2005-07-13 12:00:00,16.2,16.23,16.19,16.2,18600.0,9.1043,9.1212,9.0987,9.1043,18600.0
2005-07-13 12:10:00,16.22,16.25,16.2,16.24,12400.0,9.1156,9.1324,9.1043,9.1268,12400.0
2005-07-13 12:20:00,16.24,16.25,16.22,16.23,13000.0,9.1268,9.1324,9.1156,9.1212,13000.0
2005-07-13 12:30:00,16.22,16.27,16.22,16.24,29600.0,9.1156,9.1437,9.1156,9.1268,29600.0
2005-07-13 12:40:00,16.24,16.24,16.17,16.18,36200.0,9.1268,9.1268,9.0875,9.0931,36200.0
2005-07-13 12:50:00,16.17,16.17,16.13,16.14,23800.0,9.0875,9.0875,9.065,9.0706,23800.0
2005-07-13 13:00:00,16.14,16.14,16.14,16.14,19600.0,9.0706,9.0706,9.0706,9.0706,19600.0
2005-07-13 13:10:00,16.14,16.14,16.1,16.11,31400.0,9.0706,9.0706,9.0481,9.0537,31400.0
2005-07-13 13:20:00,16.11,16.13,16.1,16.1,55600.0,9.0537,9.065,9.0481,9.0481,55600.0
2005-07-13 13:30:00,16.11,16.16,16.1,16.14,21800.0,9.0537,9.0818,9.0481,9.0706,21800.0
2005-07-13 13:40:00,16.13,16.18,16.11,16.12,21200.0,9.065,9.0931,9.0537,9.0594,21200.0
2005-07-13 13:50:00,16.11,16.13,16.08,16.11,24200.0,9.0537,9.065,9.0369,9.0537,24200.0
2005-07-13 14:00:00,16.1,16.14,16.08,16.1,92200.0,9.0481,9.0706,9.0369,9.0481,92200.0
2005-07-13 14:10:00,16.1,16.1,16.08,16.09,26400.0,9.0481,9.0481,9.0369,9.0425,26400.0
2005-07-13 14:20:00,16.09,16.1,16.08,16.1,81600.0,9.0425,9.0481,9.0369,9.0481,81600.0
2005-07-13 14:30:00,16.1,16.11,16.1,16.11,44800.0,9.0481,9.0537,9.0481,9.0537,44800.0
2005-07-13 14:40:00,16.11,16.23,16.11,16.22,102800.0,9.0537,9.1212,9.0537,9.1156,102800.0
2005-07-13 14:50:00,16.22,16.25,16.2,16.2,89800.0,9.1156,9.1324,9.1043,9.1043,89800.0
2005-07-13 15:00:00,16.2,16.24,16.18,16.23,71000.0,9.1043,9.1268,9.0931,9.1212,71000.0
2005-07-13 15:10:00,16.23,16.3,16.23,16.28,115000.0,9.1212,9.1605,9.1212,9.1493,115000.0
2005-07-13 15:20:00,16.28,16.29,16.24,16.27,53800.0,9.1493,9.1549,9.1268,9.1437,53800.0
2005-07-13 15:30:00,16.27,16.33,16.18,16.29,348600.0,9.1437,9.1774,9.0931,9.1549,348600.0
2005-07-13 15:40:00,16.29,16.3,16.24,16.25,82800.0,9.1549,9.1605,9.1268,9.1324,82800.0
2005-07-13 15:50:00,16.25,16.26,16.2,16.25,169400.0,9.1324,9.138,9.1043,9.1324,169400.0
2005-07-14 09:30:00,16.35,16.44,16.35,16.42,482800.0,9.1886,9.2392,9.1886,9.228,482800.0
2005-07-14 09:40:00,16.42,16.43,16.3,16.3,206800.0,9.228,9.2336,9.1605,9.1605,206800.0
2005-07-14 09:50:00,16.3,16.3,16.18,16.18,279200.0,9.1605,9.1605,9.0931,9.0931,279200.0
2005-07-14 10:00:00,16.18,16.23,16.1,16.11,374200.0,9.0931,9.1212,9.0481,9.0537,374200.0
2005-07-14 10:10:00,16.11,16.18,16.06,16.17,237800.0,9.0537,9.0931,9.0256,9.0875,237800.0
2005-07-14 10:20:00,16.17,16.17,16.13,16.15,121400.0,9.0875,9.0875,9.065,9.0762,121400.0
2005-07-14 10:30:00,16.15,16.25,16.15,16.22,254000.0,9.0762,9.1324,9.0762,9.1156,254000.0
2005-07-14 10:40:00,16.22,16.23,16.11,16.12,55000.0,9.1156,9.1212,9.0537,9.0594,55000.0
2005-07-14 10:50:00,16.11,16.21,16.11,16.21,32400.0,9.0537,9.1099,9.0537,9.1099,32400.0
2005-07-14 11:00:00,16.21,16.25,16.2,16.23,49000.0,9.1099,9.1324,9.1043,9.1212,49000.0
2005-07-14 11:10:00,16.22,16.22,16.18,16.18,27400.0,9.1156,9.1156,9.0931,9.0931,27400.0
2005-07-14 11:20:00,16.18,16.18,16.15,16.18,34600.0,9.0931,9.0931,9.0762,9.0931,34600.0
2005-07-14 11:30:00,16.18,16.18,16.15,16.16,60800.0,9.0931,9.0931,9.0762,9.0818,60800.0
2005-07-14 11:40:00,16.16,16.18,16.15,16.18,45200.0,9.0818,9.0931,9.0762,9.0931,45200.0
2005-07-14 11:50:00,16.18,16.2,16.16,16.18,49800.0,9.0931,9.1043,9.0818,9.0931,49800.0
2005-07-14 12:00:00,16.17,16.18,16.17,16.17,32200.0,9.0875,9.0931,9.0875,9.0875,32200.0
2005-07-14 12:10:00,16.17,16.22,16.15,16.19,83200.0,9.0875,9.1156,9.0762,9.0987,83200.0
2005-07-14 12:20:00,16.19,16.2,16.18,16.18,39800.0,9.0987,9.1043,9.0931,9.0931,39800.0
2005-07-14 12:30:00,16.19,16.2,16.18,16.19,19800.0,9.0987,9.1043,9.0931,9.0987,19800.0
2005-07-14 12:40:00,16.18,16.2,16.18,16.19,19800.0,9.0931,9.1043,9.0931,9.0987,19800.0
2005-07-14 12:50:00,16.2,16.2,16.19,16.2,10600.0,9.1043,9.1043,9.0987,9.1043,10600.0
2005-07-14 13:00:00,16.2,16.21,16.2,16.2,22400.0,9.1043,9.1099,9.1043,9.1043,22400.0
2005-07-14 13:10:00,16.2,16.25,16.2,16.25,45200.0,9.1043,9.1324,9.1043,9.1324,45200.0
2005-07-14 13:20:00,16.25,16.25,16.24,16.25,19600.0,9.1324,9.1324,9.1268,9.1324,19600.0
2005-07-14 13:30:00,16.24,16.25,16.24,16.25,15800.0,9.1268,9.1324,9.1268,9.1324,15800.0
2005-07-14 13:40:00,16.25,16.25,16.24,16.25,39200.0,9.1324,9.1324,9.1268,9.1324,39200.0
2005-07-14 13:50:00,16.25,16.25,16.23,16.24,76000.0,9.1324,9.1324,9.1212,9.1268,76000.0
2005-07-14 14:00:00,16.24,16.24,16.22,16.23,39000.0,9.1268,9.1268,9.1156,9.1212,39000.0
2005-07-14 14:10:00,16.23,16.23,16.22,16.22,29600.0,9.1212,9.1212,9.1156,9.1156,29600.0
2005-07-14 14:20:00,16.23,16.23,16.18,16.18,33400.0,9.1212,9.1212,9.0931,9.0931,33400.0
2005-07-14 14:30:00,16.18,16.21,16.17,16.19,24400.0,9.0931,9.1099,9.0875,9.0987,24400.0
2005-07-14 14:40:00,16.2,16.2,16.18,16.18,33600.0,9.1043,9.1043,9.0931,9.0931,33600.0
2005-07-14 14:50:00,16.18,16.18,16.14,16.18,51000.0,9.0931,9.0931,9.0706,9.0931,51000.0
2005-07-14 15:00:00,16.18,16.25,16.18,16.25,81800.0,9.0931,9.1324,9.0931,9.1324,81800.0
2005-07-14 15:10:00,16.26,16.26,16.24,16.24,56000.0,9.138,9.138,9.1268,9.1268,56000.0
2005-07-14 15:20:00,16.24,16.31,16.24,16.3,151200.0,9.1268,9.1661,9.1268,9.1605,151200.0
2005-07-14 15:30:00,16.3,16.34,16.3,16.31,86200.0,9.1605,9.183,9.1605,9.1661,86200.0
2005-07-14 15:40:00,16.31,16.34,16.3,16.31,57000.0,9.1661,9.183,9.1605,9.1661,57000.0
2005-07-14 15:50:00,16.31,16.33,16.28,16.3,136400.0,9.1661,9.1774,9.1493,9.1605,136400.0
2005-07-15 09:30:00,16.28,16.35,16.18,16.21,454200.0,9.1493,9.1886,9.0931,9.1099,454200.0
2005-07-15 09:40:00,16.22,16.26,16.17,16.2,61000.0,9.1156,9.138,9.0875,9.1043,61000.0
2005-07-15 09:50:00,16.21,16.21,16.07,16.15,244400.0,9.1099,9.1099,9.0313,9.0762,244400.0
2005-07-15 10:00:00,16.15,16.17,16.11,16.17,92200.0,9.0762,9.0875,9.0537,9.0875,92200.0
2005-07-15 10:10:00,16.16,16.17,16.1,16.1,75600.0,9.0818,9.0875,9.0481,9.0481,75600.0
2005-07-15 10:20:00,16.11,16.11,16.03,16.06,150800.0,9.0537,9.0537,9.0088,9.0256,150800.0
2005-07-15 10:30:00,16.06,16.1,16.05,16.06,66600.0,9.0256,9.0481,9.02,9.0256,66600.0
2005-07-15 10:40:00,16.06,16.06,16.02,16.05,30800.0,9.0256,9.0256,9.0032,9.02,30800.0
2005-07-15 10:50:00,16.05,16.05,16.04,16.05,33400.0,9.02,9.02,9.0144,9.02,33400.0
2005-07-15 11:00:00,16.06,16.1,16.06,16.09,20200.0,9.0256,9.0481,9.0256,9.0425,20200.0
2005-07-15 11:10:00,16.08,16.1,16.08,16.1,15400.0,9.0369,9.0481,9.0369,9.0481,15400.0
2005-07-15 11:20:00,16.08,16.1,16.08,16.09,14400.0,9.0369,9.0481,9.0369,9.0425,14400.0
2005-07-15 11:30:00,16.09,16.1,16.05,16.06,29600.0,9.0425,9.0481,9.02,9.0256,29600.0
2005-07-15 11:40:00,16.06,16.08,16.06,16.08,12800.0,9.0256,9.0369,9.0256,9.0369,12800.0
2005-07-15 11:50:00,16.07,16.07,16.05,16.07,25200.0,9.0313,9.0313,9.02,9.0313,25200.0
2005-07-15 12:00:00,16.08,16.08,16.05,16.06,13000.0,9.0369,9.0369,9.02,9.0256,13000.0
2005-07-15 12:10:00,16.06,16.11,16.05,16.1,30200.0,9.0256,9.0537,9.02,9.0481,30200.0
2005-07-15 12:20:00,16.1,16.1,16.08,16.1,18600.0,9.0481,9.0481,9.0369,9.0481,18600.0
2005-07-15 12:30:00,16.1,16.11,16.09,16.09,14400.0,9.0481,9.0537,9.0425,9.0425,14400.0
2005-07-15 12:40:00,16.09,16.09,16.06,16.07,5800.0,9.0425,9.0425,9.0256,9.0313,5800.0
2005-07-15 12:50:00,16.07,16.08,16.06,16.06,10000.0,9.0313,9.0369,9.0256,9.0256,10000.0
2005-07-15 13:00:00,16.07,16.08,16.06,16.08,12200.0,9.0313,9.0369,9.0256,9.0369,12200.0
2005-07-15 13:10:00,16.08,16.13,16.08,16.12,18200.0,9.0369,9.065,9.0369,9.0594,18200.0
2005-07-15 13:20:00,16.11,16.11,16.1,16.11,11600.0,9.0537,9.0537,9.0481,9.0537,11600.0
2005-07-15 13:30:00,16.11,16.11,16.09,16.09,7000.0,9.0537,9.0537,9.0425,9.0425,7000.0
2005-07-15 13:40:00,16.09,16.09,16.08,16.09,9000.0,9.0425,9.0425,9.0369,9.0425,9000.0
2005-07-15 13:50:00,16.09,16.1,16.09,16.09,8200.0,9.0425,9.0481,9.0425,9.0425,8200.0
2005-07-15 14:00:00,16.1,16.12,16.09,16.1,9600.0,9.0481,9.0594,9.0425,9.0481,9600.0
2005-07-15 14:10:00,16.1,16.13,16.09,16.12,14000.0,9.0481,9.065,9.0425,9.0594,14000.0
2005-07-15 14:20:00,16.11,16.18,16.11,16.15,31400.0,9.0537,9.0931,9.0537,9.0762,31400.0
2005-07-15 14:30:00,16.15,16.24,16.14,16.22,54000.0,9.0762,9.1268,9.0706,9.1156,54000.0
2005-07-15 14:40:00,16.23,16.28,16.22,16.22,52200.0,9.1212,9.1493,9.1156,9.1156,52200.0
2005-07-15 14:50:00,16.23,16.25,16.23,16.25,51800.0,9.1212,9.1324,9.1212,9.1324,51800.0
2005-07-15 15:00:00,16.25,16.25,16.24,16.24,53200.0,9.1324,9.1324,9.1268,9.1268,53200.0
2005-07-15 15:10:00,16.24,16.25,16.23,16.25,38400.0,9.1268,9.1324,9.1212,9.1324,38400.0
2005-07-15 15:20:00,16.25,16.25,16.24,16.25,57600.0,9.1324,9.1324,9.1268,9.1324,57600.0
2005-07-15 15:30:00,16.25,16.25,16.22,16.24,64000.0,9.1324,9.1324,9.1156,9.1268,64000.0
2005-07-15 15:40:00,16.24,16.25,16.24,16.24,36400.0,9.1268,9.1324,9.1268,9.1268,36400.0
2005-07-15 15:50:00,16.24,16.25,16.21,16.22,100200.0,9.1268,9.1324,9.1099,9.1156,100200.0
2005-07-18 09:30:00,16.22,16.22,16.05,16.11,82000.0,9.1156,9.1156,9.02,9.0537,82000.0
2005-07-18 09:40:00,16.1,16.11,16.05,16.08,37800.0,9.0481,9.0537,9.02,9.0369,37800.0
2005-07-18 09:50:00,16.07,16.09,16.04,16.05,68600.0,9.0313,9.0425,9.0144,9.02,68600.0
2005-07-18 10:00:00,16.06,16.06,16.01,16.04,44200.0,9.0256,9.0256,8.9975,9.0144,44200.0
2005-07-18 10:10:00,16.04,16.09,16.03,16.06,31400.0,9.0144,9.0425,9.0088,9.0256,31400.0
2005-07-18 10:20:00,16.06,16.13,16.05,16.11,35600.0,9.0256,9.065,9.02,9.0537,35600.0
2005-07-18 10:30:00,16.11,16.15,16.1,16.1,26200.0,9.0537,9.0762,9.0481,9.0481,26200.0
2005-07-18 10:40:00,16.1,16.11,16.08,16.09,10800.0,9.0481,9.0537,9.0369,9.0425,10800.0
2005-07-18 10:50:00,16.09,16.09,16.04,16.05,17800.0,9.0425,9.0425,9.0144,9.02,17800.0
2005-07-18 11:00:00,16.05,16.09,16.04,16.08,34800.0,9.02,9.0425,9.0144,9.0369,34800.0
2005-07-18 11:10:00,16.08,16.09,16.06,16.08,20600.0,9.0369,9.0425,9.0256,9.0369,20600.0
2005-07-18 11:20:00,16.09,16.09,16.06,16.06,23200.0,9.0425,9.0425,9.0256,9.0256,23200.0
2005-07-18 11:30:00,16.06,16.06,16.05,16.06,16000.0,9.0256,9.0256,9.02,9.0256,16000.0
2005-07-18 11:40:00,16.06,16.06,16.04,16.04,17400.0,9.0256,9.0256,9.0144,9.0144,17400.0
2005-07-18 11:50:00,16.04,16.04,16.02,16.03,15600.0,9.0144,9.0144,9.0032,9.0088,15600.0
2005-07-18 12:00:00,16.04,16.04,15.97,15.99,92800.0,9.0144,9.0144,8.9751,8.9863,92800.0
2005-07-18 12:10:00,15.99,16.04,15.99,16.04,19200.0,8.9863,9.0144,8.9863,9.0144,19200.0
2005-07-18 12:20:00,16.03,16.04,15.97,16.0,127000.0,9.0088,9.0144,8.9751,8.9919,127000.0
2005-07-18 12:30:00,16.0,16.02,16.0,16.02,35000.0,8.9919,9.0032,8.9919,9.0032,35000.0
2005-07-18 12:40:00,16.02,16.03,16.01,16.02,34200.0,9.0032,9.0088,8.9975,9.0032,34200.0
2005-07-18 12:50:00,16.02,16.05,16.02,16.05,7200.0,9.0032,9.02,9.0032,9.02,7200.0
2005-07-18 13:00:00,16.05,16.05,16.03,16.03,11600.0,9.02,9.02,9.0088,9.0088,11600.0
2005-07-18 13:10:00,16.03,16.05,16.03,16.05,12400.0,9.0088,9.02,9.0088,9.02,12400.0
2005-07-18 13:20:00,16.05,16.06,16.04,16.05,11000.0,9.02,9.0256,9.0144,9.02,11000.0
2005-07-18 13:30:00,16.04,16.08,16.04,16.08,32800.0,9.0144,9.0369,9.0144,9.0369,32800.0
2005-07-18 13:40:00,16.08,16.11,16.08,16.08,36000.0,9.0369,9.0537,9.0369,9.0369,36000.0
2005-07-18 13:50:00,16.09,16.09,16.08,16.08,9600.0,9.0425,9.0425,9.0369,9.0369,9600.0
2005-07-18 14:00:00,16.07,16.08,16.06,16.07,16200.0,9.0313,9.0369,9.0256,9.0313,16200.0
2005-07-18 14:10:00,16.06,16.08,16.06,16.07,4800.0,9.0256,9.0369,9.0256,9.0313,4800.0
2005-07-18 14:20:00,16.07,16.1,16.06,16.07,58200.0,9.0313,9.0481,9.0256,9.0313,58200.0
2005-07-18 14:30:00,16.07,16.1,16.07,16.1,17600.0,9.0313,9.0481,9.0313,9.0481,17600.0
2005-07-18 14:40:00,16.1,16.1,16.08,16.09,11600.0,9.0481,9.0481,9.0369,9.0425,11600.0
2005-07-18 14:50:00,16.09,16.11,16.07,16.11,41200.0,9.0425,9.0537,9.0313,9.0537,41200.0
2005-07-18 15:00:00,16.1,16.18,16.09,16.15,116200.0,9.0481,9.0931,9.0425,9.0762,116200.0
2005-07-18 15:10:00,16.15,16.18,16.14,16.15,22000.0,9.0762,9.0931,9.0706,9.0762,22000.0
2005-07-18 15:20:00,16.15,16.17,16.13,16.14,18800.0,9.0762,9.0875,9.065,9.0706,18800.0
2005-07-18 15:30:00,16.14,16.16,16.1,16.15,62400.0,9.0706,9.0818,9.0481,9.0762,62400.0
2005-07-18 15:40:00,16.15,16.18,16.15,16.17,28400.0,9.0762,9.0931,9.0762,9.0875,28400.0
2005-07-18 15:50:00,16.16,16.18,16.11,16.16,175800.0,9.0818,9.0931,9.0537,9.0818,175800.0
2005-07-19 09:30:00,16.13,16.19,16.08,16.09,143600.0,9.065,9.0987,9.0369,9.0425,143600.0
2005-07-19 09:40:00,16.11,16.13,16.0,16.04,82000.0,9.0537,9.065,8.9919,9.0144,82000.0
2005-07-19 09:50:00,16.04,16.1,16.02,16.07,60800.0,9.0144,9.0481,9.0032,9.0313,60800.0
2005-07-19 10:00:00,16.09,16.09,16.02,16.04,33800.0,9.0425,9.0425,9.0032,9.0144,33800.0
2005-07-19 10:10:00,16.04,16.11,16.03,16.11,65000.0,9.0144,9.0537,9.0088,9.0537,65000.0
2005-07-19 10:20:00,16.11,16.15,16.09,16.13,107200.0,9.0537,9.0762,9.0425,9.065,107200.0
2005-07-19 10:30:00,16.12,16.13,16.05,16.09,185000.0,9.0594,9.065,9.02,9.0425,185000.0
2005-07-19 10:40:00,16.09,16.11,16.07,16.08,39600.0,9.0425,9.0537,9.0313,9.0369,39600.0
2005-07-19 10:50:00,16.07,16.1,16.06,16.06,41800.0,9.0313,9.0481,9.0256,9.0256,41800.0
2005-07-19 11:00:00,16.06,16.09,16.01,16.07,48000.0,9.0256,9.0425,8.9975,9.0313,48000.0
2005-07-19 11:10:00,16.07,16.07,15.99,16.06,82000.0,9.0313,9.0313,8.9863,9.0256,82000.0
2005-07-19 11:20:00,16.07,16.11,16.07,16.11,37800.0,9.0313,9.0537,9.0313,9.0537,37800.0
2005-07-19 11:30:00,16.11,16.14,16.11,16.13,27800.0,9.0537,9.0706,9.0537,9.065,27800.0
2005-07-19 11:40:00,16.13,16.15,16.1,16.14,26600.0,9.065,9.0762,9.0481,9.0706,26600.0
2005-07-19 11:50:00,16.13,16.15,16.13,16.15,15800.0,9.065,9.0762,9.065,9.0762,15800.0
2005-07-19 12:00:00,16.14,16.15,16.11,16.11,13000.0,9.0706,9.0762,9.0537,9.0537,13000.0
2005-07-19 12:10:00,16.13,16.13,16.11,16.11,34000.0,9.065,9.065,9.0537,9.0537,34000.0
2005-07-19 12:20:00,16.11,16.11,16.07,16.08,38400.0,9.0537,9.0537,9.0313,9.0369,38400.0
2005-07-19 12:30:00,16.09,16.13,16.08,16.13,29400.0,9.0425,9.065,9.0369,9.065,29400.0
2005-07-19 12:40:00,16.13,16.13,16.1,16.11,15200.0,9.065,9.065,9.0481,9.0537,15200.0
2005-07-19 12:50:00,16.13,16.18,16.11,16.18,29000.0,9.065,9.0931,9.0537,9.0931,29000.0
2005-07-19 13:00:00,16.18,16.22,16.17,16.21,31800.0,9.0931,9.1156,9.0875,9.1099,31800.0
2005-07-19 13:10:00,16.21,16.22,16.2,16.2,11800.0,9.1099,9.1156,9.1043,9.1043,11800.0
2005-07-19 13:20:00,16.2,16.21,16.18,16.18,19400.0,9.1043,9.1099,9.0931,9.0931,19400.0
2005-07-19 13:30:00,16.2,16.23,16.18,16.22,32800.0,9.1043,9.1212,9.0931,9.1156,32800.0
2005-07-19 13:40:00,16.22,16.25,16.2,16.2,27200.0,9.1156,9.1324,9.1043,9.1043,27200.0
2005-07-19 13:50:00,16.2,16.23,16.2,16.22,16800.0,9.1043,9.1212,9.1043,9.1156,16800.0
2005-07-19 14:00:00,16.22,16.23,16.15,16.19,50000.0,9.1156,9.1212,9.0762,9.0987,50000.0
2005-07-19 14:10:00,16.18,16.21,16.18,16.21,15600.0,9.0931,9.1099,9.0931,9.1099,15600.0
2005-07-19 14:20:00,16.21,16.21,16.17,16.17,13200.0,9.1099,9.1099,9.0875,9.0875,13200.0
2005-07-19 14:30:00,16.17,16.23,16.17,16.23,54800.0,9.0875,9.1212,9.0875,9.1212,54800.0
2005-07-19 14:40:00,16.22,16.23,16.22,16.22,25000.0,9.1156,9.1212,9.1156,9.1156,25000.0
2005-07-19 14:50:00,16.21,16.23,16.18,16.18,51200.0,9.1099,9.1212,9.0931,9.0931,51200.0
2005-07-19 15:00:00,16.19,16.2,16.16,16.17,71400.0,9.0987,9.1043,9.0818,9.0875,71400.0
2005-07-19 15:10:00,16.17,16.2,16.15,16.17,103600.0,9.0875,9.1043,9.0762,9.0875,103600.0
2005-07-19 15:20:00,16.17,16.18,16.1,16.15,126200.0,9.0875,9.0931,9.0481,9.0762,126200.0
2005-07-19 15:30:00,16.15,16.2,16.09,16.18,205600.0,9.0762,9.1043,9.0425,9.0931,205600.0
2005-07-19 15:40:00,16.18,16.2,16.14,16.18,51600.0,9.0931,9.1043,9.0706,9.0931,51600.0
2005-07-19 15:50:00,16.18,16.19,16.14,16.19,93200.0,9.0931,9.0987,9.0706,9.0987,93200.0
2005-07-20 09:30:00,16.1,16.13,16.0,16.05,97000.0,9.0481,9.065,8.9919,9.02,97000.0
2005-07-20 09:40:00,16.02,16.05,15.99,15.99,76400.0,9.0032,9.02,8.9863,8.9863,76400.0
2005-07-20 09:50:00,15.99,16.0,15.95,15.99,89000.0,8.9863,8.9919,8.9638,8.9863,89000.0
2005-07-20 10:00:00,15.99,16.0,15.92,15.99,89400.0,8.9863,8.9919,8.947,8.9863,89400.0
2005-07-20 10:10:00,15.99,16.0,15.95,15.97,58000.0,8.9863,8.9919,8.9638,8.9751,58000.0
2005-07-20 10:20:00,15.97,15.99,15.95,15.96,57400.0,8.9751,8.9863,8.9638,8.9694,57400.0
2005-07-20 10:30:00,15.96,16.0,15.96,15.98,123200.0,8.9694,8.9919,8.9694,8.9807,123200.0
2005-07-20 10:40:00,15.97,16.0,15.97,15.99,39800.0,8.9751,8.9919,8.9751,8.9863,39800.0
2005-07-20 10:50:00,15.99,16.01,15.98,15.99,70400.0,8.9863,8.9975,8.9807,8.9863,70400.0
2005-07-20 11:00:00,15.99,16.0,15.99,15.99,48600.0,8.9863,8.9919,8.9863,8.9863,48600.0
2005-07-20 11:10:00,15.99,16.03,15.99,16.03,69000.0,8.9863,9.0088,8.9863,9.0088,69000.0
2005-07-20 11:20:00,16.03,16.03,16.0,16.01,63600.0,9.0088,9.0088,8.9919,8.9975,63600.0
2005-07-20 11:30:00,16.02,16.06,16.01,16.06,79800.0,9.0032,9.0256,8.9975,9.0256,79800.0
2005-07-20 11:40:00,16.06,16.06,16.02,16.03,69400.0,9.0256,9.0256,9.0032,9.0088,69400.0
2005-07-20 11:50:00,16.03,16.05,16.02,16.04,65600.0,9.0088,9.02,9.0032,9.0144,65600.0
2005-07-20 12:00:00,16.04,16.04,15.97,16.0,110000.0,9.0144,9.0144,8.9751,8.9919,110000.0
2005-07-20 12:10:00,16.0,16.02,15.99,16.01,37200.0,8.9919,9.0032,8.9863,8.9975,37200.0
2005-07-20 12:20:00,16.01,16.01,15.97,15.97,23000.0,8.9975,8.9975,8.9751,8.9751,23000.0
2005-07-20 12:30:00,15.97,16.02,15.97,16.02,29600.0,8.9751,9.0032,8.9751,9.0032,29600.0
2005-07-20 12:40:00,16.03,16.03,16.0,16.03,51000.0,9.0088,9.0088,8.9919,9.0088,51000.0
2005-07-20 12:50:00,16.02,16.07,16.02,16.04,24600.0,9.0032,9.0313,9.0032,9.0144,24600.0
2005-07-20 13:00:00,16.04,16.06,16.02,16.05,19200.0,9.0144,9.0256,9.0032,9.02,19200.0
2005-07-20 13:10:00,16.04,16.16,16.03,16.16,53400.0,9.0144,9.0818,9.0088,9.0818,53400.0
2005-07-20 13:20:00,16.17,16.17,16.14,16.17,16400.0,9.0875,9.0875,9.0706,9.0875,16400.0
2005-07-20 13:30:00,16.17,16.22,16.17,16.22,34800.0,9.0875,9.1156,9.0875,9.1156,34800.0
2005-07-20 13:40:00,16.2,16.21,16.18,16.18,8200.0,9.1043,9.1099,9.0931,9.0931,8200.0
2005-07-20 13:50:00,16.19,16.19,16.15,16.17,18800.0,9.0987,9.0987,9.0762,9.0875,18800.0
2005-07-20 14:00:00,16.17,16.17,16.15,16.17,17600.0,9.0875,9.0875,9.0762,9.0875,17600.0
2005-07-20 14:10:00,16.16,16.16,16.11,16.16,36200.0,9.0818,9.0818,9.0537,9.0818,36200.0
2005-07-20 14:20:00,16.16,16.2,16.15,16.2,13400.0,9.0818,9.1043,9.0762,9.1043,13400.0
2005-07-20 14:30:00,16.19,16.22,16.18,16.19,35000.0,9.0987,9.1156,9.0931,9.0987,35000.0
2005-07-20 14:40:00,16.2,16.2,16.16,16.18,47400.0,9.1043,9.1043,9.0818,9.0931,47400.0
2005-07-20 14:50:00,16.18,16.18,16.13,16.15,46400.0,9.0931,9.0931,9.065,9.0762,46400.0
2005-07-20 15:00:00,16.15,16.2,16.15,16.18,24200.0,9.0762,9.1043,9.0762,9.0931,24200.0
2005-07-20 15:10:00,16.19,16.22,16.18,16.2,44000.0,9.0987,9.1156,9.0931,9.1043,44000.0
2005-07-20 15:20:00,16.2,16.21,16.19,16.21,41200.0,9.1043,9.1099,9.0987,9.1099,41200.0
2005-07-20 15:30:00,16.21,16.24,16.18,16.2,109400.0,9.1099,9.1268,9.0931,9.1043,109400.0
2005-07-20 15:40:00,16.2,16.24,16.2,16.22,134600.0,9.1043,9.1268,9.1043,9.1156,134600.0
2005-07-20 15:50:00,16.21,16.24,16.19,16.24,118000.0,9.1099,9.1268,9.0987,9.1268,118000.0
2005-07-21 09:30:00,16.2,16.21,15.97,16.05,136600.0,9.1043,9.1099,8.9751,9.02,136600.0
2005-07-21 09:40:00,16.06,16.07,15.97,15.98,63200.0,9.0256,9.0313,8.9751,8.9807,63200.0
2005-07-21 09:50:00,15.97,16.01,15.93,15.93,138800.0,8.9751,8.9975,8.9526,8.9526,138800.0
2005-07-21 10:00:00,15.93,15.97,15.87,15.88,119400.0,8.9526,8.9751,8.9189,8.9245,119400.0
2005-07-21 10:10:00,15.88,15.91,15.79,15.79,119400.0,8.9245,8.9413,8.8739,8.8739,119400.0
2005-07-21 10:20:00,15.79,15.83,15.78,15.82,51000.0,8.8739,8.8964,8.8683,8.8908,51000.0
2005-07-21 10:30:00,15.83,15.86,15.74,15.74,72400.0,8.8964,8.9132,8.8458,8.8458,72400.0
2005-07-21 10:40:00,15.74,15.75,15.67,15.74,84200.0,8.8458,8.8514,8.8065,8.8458,84200.0
2005-07-21 10:50:00,15.74,15.74,15.71,15.72,34600.0,8.8458,8.8458,8.8289,8.8346,34600.0
2005-07-21 11:00:00,15.72,15.84,15.72,15.84,47200.0,8.8346,8.902,8.8346,8.902,47200.0
2005-07-21 11:10:00,15.85,15.96,15.85,15.94,65400.0,8.9076,8.9694,8.9076,8.9582,65400.0
2005-07-21 11:20:00,15.94,15.94,15.92,15.93,41800.0,8.9582,8.9582,8.947,8.9526,41800.0
2005-07-21 11:30:00,15.93,15.93,15.88,15.9,51600.0,8.9526,8.9526,8.9245,8.9357,51600.0
2005-07-21 11:40:00,15.9,15.96,15.9,15.95,34200.0,8.9357,8.9694,8.9357,8.9638,34200.0
2005-07-21 11:50:00,15.95,15.98,15.95,15.96,43600.0,8.9638,8.9807,8.9638,8.9694,43600.0
2005-07-21 12:00:00,15.9,15.96,15.9,15.96,28200.0,8.9357,8.9694,8.9357,8.9694,28200.0
2005-07-21 12:10:00,15.96,16.0,15.95,15.99,25800.0,8.9694,8.9919,8.9638,8.9863,25800.0
2005-07-21 12:20:00,16.0,16.03,15.98,16.0,54200.0,8.9919,9.0088,8.9807,8.9919,54200.0
2005-07-21 12:30:00,16.01,16.13,16.01,16.09,90000.0,8.9975,9.065,8.9975,9.0425,90000.0
2005-07-21 12:40:00,16.08,16.13,16.07,16.11,32400.0,9.0369,9.065,9.0313,9.0537,32400.0
2005-07-21 12:50:00,16.11,16.14,16.1,16.11,48000.0,9.0537,9.0706,9.0481,9.0537,48000.0
2005-07-21 13:00:00,16.12,16.18,16.11,16.11,35200.0,9.0594,9.0931,9.0537,9.0537,35200.0
2005-07-21 13:10:00,16.11,16.11,16.07,16.08,27400.0,9.0537,9.0537,9.0313,9.0369,27400.0
2005-07-21 13:20:00,16.08,16.1,16.08,16.09,18400.0,9.0369,9.0481,9.0369,9.0425,18400.0
2005-07-21 13:30:00,16.09,16.13,16.09,16.1,55000.0,9.0425,9.065,9.0425,9.0481,55000.0
2005-07-21 13:40:00,16.1,16.1,16.07,16.08,31000.0,9.0481,9.0481,9.0313,9.0369,31000.0
2005-07-21 13:50:00,16.08,16.1,16.06,16.07,32600.0,9.0369,9.0481,9.0256,9.0313,32600.0
2005-07-21 14:00:00,16.07,16.09,16.03,16.03,46200.0,9.0313,9.0425,9.0088,9.0088,46200.0
2005-07-21 14:10:00,16.04,16.06,16.0,16.05,37400.0,9.0144,9.0256,8.9919,9.02,37400.0
2005-07-21 14:20:00,16.05,16.08,15.99,15.99,91800.0,9.02,9.0369,8.9863,8.9863,91800.0
2005-07-21 14:30:00,15.99,16.0,15.97,16.0,51600.0,8.9863,8.9919,8.9751,8.9919,51600.0
2005-07-21 14:40:00,16.0,16.03,15.99,16.02,31200.0,8.9919,9.0088,8.9863,9.0032,31200.0
2005-07-21 14:50:00,16.03,16.03,15.93,15.95,82600.0,9.0088,9.0088,8.9526,8.9638,82600.0
2005-07-21 15:00:00,15.95,15.96,15.93,15.94,23600.0,8.9638,8.9694,8.9526,8.9582,23600.0
2005-07-21 15:10:00,15.93,15.99,15.93,15.98,45600.0,8.9526,8.9863,8.9526,8.9807,45600.0
2005-07-21 15:20:00,15.98,16.04,15.96,16.03,47600.0,8.9807,9.0144,8.9694,9.0088,47600.0
2005-07-21 15:30:00,16.03,16.06,16.0,16.01,53000.0,9.0088,9.0256,8.9919,8.9975,53000.0
2005-07-21 15:40:00,16.01,16.03,15.98,16.01,93800.0,8.9975,9.0088,8.9807,8.9975,93800.0
2005-07-21 15:50:00,16.02,16.03,15.97,16.0,137000.0,9.0032,9.0088,8.9751,8.9919,137000.0
2005-07-22 09:30:00,15.97,16.13,15.93,16.1,113000.0,8.9751,9.065,8.9526,9.0481,113000.0
2005-07-22 09:40:00,16.1,16.18,16.08,16.18,41200.0,9.0481,9.0931,9.0369,9.0931,41200.0
2005-07-22 09:50:00,16.19,16.19,16.08,16.09,36800.0,9.0987,9.0987,9.0369,9.0425,36800.0
2005-07-22 10:00:00,16.09,16.09,15.92,15.94,70400.0,9.0425,9.0425,8.947,8.9582,70400.0
2005-07-22 10:10:00,15.94,15.97,15.93,15.96,32800.0,8.9582,8.9751,8.9526,8.9694,32800.0
2005-07-22 10:20:00,15.95,15.98,15.9,15.9,22000.0,8.9638,8.9807,8.9357,8.9357,22000.0
2005-07-22 10:30:00,15.92,15.92,15.87,15.88,47400.0,8.947,8.947,8.9189,8.9245,47400.0
2005-07-22 10:40:00,15.88,15.91,15.84,15.84,23200.0,8.9245,8.9413,8.902,8.902,23200.0
2005-07-22 10:50:00,15.84,15.91,15.84,15.88,15200.0,8.902,8.9413,8.902,8.9245,15200.0
2005-07-22 11:00:00,15.88,15.93,15.88,15.91,16400.0,8.9245,8.9526,8.9245,8.9413,16400.0
2005-07-22 11:10:00,15.92,15.95,15.88,15.93,14200.0,8.947,8.9638,8.9245,8.9526,14200.0
2005-07-22 11:20:00,15.93,15.95,15.9,15.94,14200.0,8.9526,8.9638,8.9357,8.9582,14200.0
2005-07-22 11:30:00,15.94,15.97,15.94,15.94,22800.0,8.9582,8.9751,8.9582,8.9582,22800.0
2005-07-22 11:40:00,15.93,15.96,15.93,15.96,21200.0,8.9526,8.9694,8.9526,8.9694,21200.0
2005-07-22 11:50:00,15.96,15.98,15.96,15.98,19000.0,8.9694,8.9807,8.9694,8.9807,19000.0
2005-07-22 12:00:00,15.97,16.04,15.96,16.04,58200.0,8.9751,9.0144,8.9694,9.0144,58200.0
2005-07-22 12:10:00,16.03,16.07,16.03,16.03,41200.0,9.0088,9.0313,9.0088,9.0088,41200.0
2005-07-22 12:20:00,16.04,16.04,16.03,16.03,26600.0,9.0144,9.0144,9.0088,9.0088,26600.0
2005-07-22 12:30:00,16.03,16.03,15.99,15.99,20000.0,9.0088,9.0088,8.9863,8.9863,20000.0
2005-07-22 12:40:00,15.99,15.99,15.92,15.96,32800.0,8.9863,8.9863,8.947,8.9694,32800.0
2005-07-22 12:50:00,15.96,15.97,15.93,15.94,20200.0,8.9694,8.9751,8.9526,8.9582,20200.0
2005-07-22 13:00:00,15.93,15.94,15.9,15.9,28000.0,8.9526,8.9582,8.9357,8.9357,28000.0
2005-07-22 13:10:00,15.91,15.97,15.91,15.96,32400.0,8.9413,8.9751,8.9413,8.9694,32400.0
2005-07-22 13:20:00,15.96,15.96,15.93,15.93,18400.0,8.9694,8.9694,8.9526,8.9526,18400.0
2005-07-22 13:30:00,15.93,15.94,15.92,15.92,9600.0,8.9526,8.9582,8.947,8.947,9600.0
2005-07-22 13:40:00,15.93,15.93,15.92,15.92,14400.0,8.9526,8.9526,8.947,8.947,14400.0
2005-07-22 13:50:00,15.92,15.94,15.92,15.93,24400.0,8.947,8.9582,8.947,8.9526,24400.0
2005-07-22 14:00:00,15.94,15.94,15.9,15.92,24200.0,8.9582,8.9582,8.9357,8.947,24200.0
2005-07-22 14:10:00,15.92,15.93,15.88,15.89,28800.0,8.947,8.9526,8.9245,8.9301,28800.0
2005-07-22 14:20:00,15.89,15.89,15.81,15.81,73400.0,8.9301,8.9301,8.8851,8.8851,73400.0
2005-07-22 14:30:00,15.81,15.85,15.76,15.83,173200.0,8.8851,8.9076,8.857,8.8964,173200.0
2005-07-22 14:40:00,15.84,15.91,15.83,15.9,122400.0,8.902,8.9413,8.8964,8.9357,122400.0
2005-07-22 14:50:00,15.9,15.91,15.84,15.87,80000.0,8.9357,8.9413,8.902,8.9189,80000.0
2005-07-22 15:00:00,15.87,15.88,15.83,15.84,84800.0,8.9189,8.9245,8.8964,8.902,84800.0
2005-07-22 15:10:00,15.84,15.88,15.84,15.86,62800.0,8.902,8.9245,8.902,8.9132,62800.0
2005-07-22 15:20:00,15.86,15.9,15.84,15.9,82600.0,8.9132,8.9357,8.902,8.9357,82600.0
2005-07-22 15:30:00,15.9,15.9,15.87,15.88,67400.0,8.9357,8.9357,8.9189,8.9245,67400.0
2005-07-22 15:40:00,15.88,15.9,15.87,15.87,64000.0,8.9245,8.9357,8.9189,8.9189,64000.0
2005-07-22 15:50:00,15.87,15.9,15.86,15.86,118200.0,8.9189,8.9357,8.9132,8.9132,118200.0
2005-07-25 09:30:00,15.83,15.89,15.76,15.81,107000.0,8.8964,8.9301,8.857,8.8851,107000.0
2005-07-25 09:40:00,15.81,15.81,15.76,15.8,46000.0,8.8851,8.8851,8.857,8.8795,46000.0
2005-07-25 09:50:00,15.78,15.79,15.76,15.77,25600.0,8.8683,8.8739,8.857,8.8627,25600.0
2005-07-25 10:00:00,15.77,15.83,15.77,15.81,85800.0,8.8627,8.8964,8.8627,8.8851,85800.0
2005-07-25 10:10:00,15.81,15.88,15.8,15.88,54600.0,8.8851,8.9245,8.8795,8.9245,54600.0
2005-07-25 10:20:00,15.88,15.9,15.83,15.83,71600.0,8.9245,8.9357,8.8964,8.8964,71600.0
2005-07-25 10:30:00,15.82,15.84,15.79,15.81,45800.0,8.8908,8.902,8.8739,8.8851,45800.0
2005-07-25 10:40:00,15.81,15.85,15.8,15.84,59600.0,8.8851,8.9076,8.8795,8.902,59600.0
2005-07-25 10:50:00,15.84,15.84,15.79,15.83,18400.0,8.902,8.902,8.8739,8.8964,18400.0
2005-07-25 11:00:00,15.83,15.83,15.78,15.81,26200.0,8.8964,8.8964,8.8683,8.8851,26200.0
2005-07-25 11:10:00,15.8,15.83,15.78,15.78,25000.0,8.8795,8.8964,8.8683,8.8683,25000.0
2005-07-25 11:20:00,15.78,15.85,15.74,15.76,165000.0,8.8683,8.9076,8.8458,8.857,165000.0
2005-07-25 11:30:00,15.74,15.77,15.72,15.73,81400.0,8.8458,8.8627,8.8346,8.8402,81400.0
2005-07-25 11:40:00,15.74,15.79,15.74,15.76,54800.0,8.8458,8.8739,8.8458,8.857,54800.0
2005-07-25 11:50:00,15.77,15.79,15.76,15.79,40400.0,8.8627,8.8739,8.857,8.8739,40400.0
2005-07-25 12:00:00,15.79,15.8,15.79,15.8,20200.0,8.8739,8.8795,8.8739,8.8795,20200.0
2005-07-25 12:10:00,15.8,15.81,15.78,15.78,18600.0,8.8795,8.8851,8.8683,8.8683,18600.0
2005-07-25 12:20:00,15.78,15.78,15.74,15.77,69000.0,8.8683,8.8683,8.8458,8.8627,69000.0
2005-07-25 12:30:00,15.77,15.79,15.76,15.78,48000.0,8.8627,8.8739,8.857,8.8683,48000.0
2005-07-25 12:40:00,15.78,15.8,15.77,15.77,30400.0,8.8683,8.8795,8.8627,8.8627,30400.0
2005-07-25 12:50:00,15.77,15.78,15.74,15.74,43200.0,8.8627,8.8683,8.8458,8.8458,43200.0
2005-07-25 13:00:00,15.74,15.76,15.72,15.72,34600.0,8.8458,8.857,8.8346,8.8346,34600.0
2005-07-25 13:10:00,15.72,15.73,15.7,15.72,40600.0,8.8346,8.8402,8.8233,8.8346,40600.0
2005-07-25 13:20:00,15.72,15.73,15.71,15.72,21000.0,8.8346,8.8402,8.8289,8.8346,21000.0
2005-07-25 13:30:00,15.72,15.73,15.71,15.72,50800.0,8.8346,8.8402,8.8289,8.8346,50800.0
2005-07-25 13:40:00,15.72,15.75,15.71,15.74,23200.0,8.8346,8.8514,8.8289,8.8458,23200.0
2005-07-25 13:50:00,15.74,15.75,15.71,15.71,75800.0,8.8458,8.8514,8.8289,8.8289,75800.0
2005-07-25 14:00:00,15.72,15.77,15.7,15.76,39800.0,8.8346,8.8627,8.8233,8.857,39800.0
2005-07-25 14:10:00,15.76,15.78,15.73,15.76,31800.0,8.857,8.8683,8.8402,8.857,31800.0
2005-07-25 14:20:00,15.77,15.79,15.73,15.75,25800.0,8.8627,8.8739,8.8402,8.8514,25800.0
2005-07-25 14:30:00,15.74,15.75,15.69,15.71,31800.0,8.8458,8.8514,8.8177,8.8289,31800.0
2005-07-25 14:40:00,15.71,15.72,15.69,15.71,37000.0,8.8289,8.8346,8.8177,8.8289,37000.0
2005-07-25 14:50:00,15.72,15.72,15.67,15.69,50200.0,8.8346,8.8346,8.8065,8.8177,50200.0
2005-07-25 15:00:00,15.68,15.68,15.64,15.68,60200.0,8.8121,8.8121,8.7896,8.8121,60200.0
2005-07-25 15:10:00,15.68,15.72,15.68,15.69,45000.0,8.8121,8.8346,8.8121,8.8177,45000.0
2005-07-25 15:20:00,15.69,15.76,15.67,15.74,66400.0,8.8177,8.857,8.8065,8.8458,66400.0
2005-07-25 15:30:00,15.74,15.8,15.72,15.79,116600.0,8.8458,8.8795,8.8346,8.8739,116600.0
2005-07-25 15:40:00,15.79,15.83,15.74,15.74,171000.0,8.8739,8.8964,8.8458,8.8458,171000.0
2005-07-25 15:50:00,15.74,15.84,15.74,15.77,139800.0,8.8458,8.902,8.8458,8.8627,139800.0
2005-07-26 09:30:00,15.85,16.04,15.85,15.91,187800.0,8.9076,9.0144,8.9076,8.9413,187800.0
2005-07-26 09:40:00,15.92,15.93,15.85,15.9,61600.0,8.947,8.9526,8.9076,8.9357,61600.0
2005-07-26 09:50:00,15.88,15.93,15.83,15.91,81800.0,8.9245,8.9526,8.8964,8.9413,81800.0
2005-07-26 10:00:00,15.9,15.92,15.77,15.78,130400.0,8.9357,8.947,8.8627,8.8683,130400.0
2005-07-26 10:10:00,15.77,15.81,15.74,15.74,111600.0,8.8627,8.8851,8.8458,8.8458,111600.0
2005-07-26 10:20:00,15.74,15.8,15.72,15.79,159400.0,8.8458,8.8795,8.8346,8.8739,159400.0
2005-07-26 10:30:00,15.78,15.81,15.74,15.74,121600.0,8.8683,8.8851,8.8458,8.8458,121600.0
2005-07-26 10:40:00,15.74,15.74,15.7,15.71,214600.0,8.8458,8.8458,8.8233,8.8289,214600.0
2005-07-26 10:50:00,15.71,15.72,15.69,15.7,44200.0,8.8289,8.8346,8.8177,8.8233,44200.0
2005-07-26 11:00:00,15.7,15.74,15.7,15.71,53400.0,8.8233,8.8458,8.8233,8.8289,53400.0
2005-07-26 11:10:00,15.7,15.71,15.68,15.68,46600.0,8.8233,8.8289,8.8121,8.8121,46600.0
2005-07-26 11:20:00,15.68,15.68,15.64,15.64,181200.0,8.8121,8.8121,8.7896,8.7896,181200.0
2005-07-26 11:30:00,15.65,15.69,15.6,15.65,126600.0,8.7952,8.8177,8.7671,8.7952,126600.0
2005-07-26 11:40:00,15.65,15.65,15.56,15.56,104400.0,8.7952,8.7952,8.7446,8.7446,104400.0
2005-07-26 11:50:00,15.56,15.57,15.53,15.56,91200.0,8.7446,8.7503,8.7278,8.7446,91200.0
2005-07-26 12:00:00,15.56,15.6,15.56,15.58,60800.0,8.7446,8.7671,8.7446,8.7559,60800.0
2005-07-26 12:10:00,15.59,15.61,15.55,15.55,79600.0,8.7615,8.7727,8.739,8.739,79600.0
2005-07-26 12:20:00,15.55,15.55,15.49,15.49,158400.0,8.739,8.739,8.7053,8.7053,158400.0
2005-07-26 12:30:00,15.49,15.5,15.49,15.49,89200.0,8.7053,8.7109,8.7053,8.7053,89200.0
2005-07-26 12:40:00,15.49,15.53,15.49,15.51,84600.0,8.7053,8.7278,8.7053,8.7165,84600.0
2005-07-26 12:50:00,15.51,15.58,15.51,15.54,59800.0,8.7165,8.7559,8.7165,8.7334,59800.0
2005-07-26 13:00:00,15.54,15.57,15.54,15.55,47000.0,8.7334,8.7503,8.7334,8.739,47000.0
2005-07-26 13:10:00,15.55,15.56,15.55,15.55,34600.0,8.739,8.7446,8.739,8.739,34600.0
2005-07-26 13:20:00,15.55,15.55,15.52,15.52,84600.0,8.739,8.739,8.7222,8.7222,84600.0
2005-07-26 13:30:00,15.52,15.57,15.51,15.57,39200.0,8.7222,8.7503,8.7165,8.7503,39200.0
2005-07-26 13:40:00,15.57,15.59,15.56,15.59,78000.0,8.7503,8.7615,8.7446,8.7615,78000.0
2005-07-26 13:50:00,15.59,15.65,15.58,15.58,81000.0,8.7615,8.7952,8.7559,8.7559,81000.0
2005-07-26 14:00:00,15.59,15.64,15.58,15.63,112200.0,8.7615,8.7896,8.7559,8.784,112200.0
2005-07-26 14:10:00,15.64,15.72,15.63,15.72,88200.0,8.7896,8.8346,8.784,8.8346,88200.0
2005-07-26 14:20:00,15.72,15.77,15.68,15.72,91800.0,8.8346,8.8627,8.8121,8.8346,91800.0
2005-07-26 14:30:00,15.72,15.76,15.72,15.76,79400.0,8.8346,8.857,8.8346,8.857,79400.0
2005-07-26 14:40:00,15.76,15.8,15.75,15.79,123200.0,8.857,8.8795,8.8514,8.8739,123200.0
2005-07-26 14:50:00,15.8,15.81,15.77,15.78,71400.0,8.8795,8.8851,8.8627,8.8683,71400.0
2005-07-26 15:00:00,15.78,15.79,15.77,15.79,110200.0,8.8683,8.8739,8.8627,8.8739,110200.0
2005-07-26 15:10:00,15.79,15.79,15.74,15.78,142800.0,8.8739,8.8739,8.8458,8.8683,142800.0
2005-07-26 15:20:00,15.77,15.78,15.73,15.74,53400.0,8.8627,8.8683,8.8402,8.8458,53400.0
2005-07-26 15:30:00,15.74,15.77,15.74,15.77,151200.0,8.8458,8.8627,8.8458,8.8627,151200.0
2005-07-26 15:40:00,15.77,15.78,15.76,15.78,93400.0,8.8627,8.8683,8.857,8.8683,93400.0
2005-07-26 15:50:00,15.78,15.81,15.78,15.8,247800.0,8.8683,8.8851,8.8683,8.8795,247800.0
2005-07-27 09:30:00,15.04,15.17,14.91,15.09,1699600.0,8.4524,8.5255,8.3793,8.4805,1699600.0
2005-07-27 09:40:00,15.09,15.51,15.08,15.38,900600.0,8.4805,8.7165,8.4749,8.6435,900600.0
2005-07-27 09:50:00,15.4,15.4,15.29,15.35,297000.0,8.6547,8.6547,8.5929,8.6266,297000.0
2005-07-27 10:00:00,15.33,15.37,15.22,15.3,306800.0,8.6154,8.6379,8.5536,8.5985,306800.0
2005-07-27 10:10:00,15.3,15.47,15.28,15.45,588000.0,8.5985,8.6941,8.5873,8.6828,588000.0
2005-07-27 10:20:00,15.45,15.47,15.42,15.45,178400.0,8.6828,8.6941,8.666,8.6828,178400.0
2005-07-27 10:30:00,15.44,15.85,15.4,15.85,578200.0,8.6772,8.9076,8.6547,8.9076,578200.0
2005-07-27 10:40:00,15.85,15.88,15.65,15.68,1313800.0,8.9076,8.9245,8.7952,8.8121,1313800.0
2005-07-27 10:50:00,15.68,15.69,15.56,15.64,248200.0,8.8121,8.8177,8.7446,8.7896,248200.0
2005-07-27 11:00:00,15.63,15.75,15.63,15.72,219200.0,8.784,8.8514,8.784,8.8346,219200.0
2005-07-27 11:10:00,15.73,15.86,15.73,15.81,419800.0,8.8402,8.9132,8.8402,8.8851,419800.0
2005-07-27 11:20:00,15.8,15.81,15.69,15.69,209800.0,8.8795,8.8851,8.8177,8.8177,209800.0
2005-07-27 11:30:00,15.69,15.69,15.63,15.63,56800.0,8.8177,8.8177,8.784,8.784,56800.0
2005-07-27 11:40:00,15.63,15.63,15.6,15.61,68400.0,8.784,8.784,8.7671,8.7727,68400.0
2005-07-27 11:50:00,15.61,15.72,15.61,15.72,145200.0,8.7727,8.8346,8.7727,8.8346,145200.0
2005-07-27 12:00:00,15.72,16.01,15.72,16.01,361000.0,8.8346,8.9975,8.8346,8.9975,361000.0
2005-07-27 12:10:00,16.0,16.09,15.99,16.0,207600.0,8.9919,9.0425,8.9863,8.9919,207600.0
2005-07-27 12:20:00,16.0,16.01,15.88,15.88,114400.0,8.9919,8.9975,8.9245,8.9245,114400.0
2005-07-27 12:30:00,15.89,15.9,15.81,15.83,164800.0,8.9301,8.9357,8.8851,8.8964,164800.0
2005-07-27 12:40:00,15.83,15.84,15.74,15.77,72000.0,8.8964,8.902,8.8458,8.8627,72000.0
2005-07-27 12:50:00,15.76,15.78,15.7,15.72,73000.0,8.857,8.8683,8.8233,8.8346,73000.0
2005-07-27 13:00:00,15.72,15.72,15.63,15.66,60400.0,8.8346,8.8346,8.784,8.8008,60400.0
2005-07-27 13:10:00,15.67,15.68,15.67,15.68,43600.0,8.8065,8.8121,8.8065,8.8121,43600.0
2005-07-27 13:20:00,15.68,15.69,15.65,15.65,44200.0,8.8121,8.8177,8.7952,8.7952,44200.0
2005-07-27 13:30:00,15.65,15.76,15.65,15.75,192200.0,8.7952,8.857,8.7952,8.8514,192200.0
2005-07-27 13:40:00,15.74,15.76,15.65,15.67,59600.0,8.8458,8.857,8.7952,8.8065,59600.0
2005-07-27 13:50:00,15.67,15.72,15.67,15.72,75200.0,8.8065,8.8346,8.8065,8.8346,75200.0
2005-07-27 14:00:00,15.72,15.74,15.72,15.74,88600.0,8.8346,8.8458,8.8346,8.8458,88600.0
2005-07-27 14:10:00,15.74,15.78,15.68,15.78,203000.0,8.8458,8.8683,8.8121,8.8683,203000.0
2005-07-27 14:20:00,15.78,15.8,15.72,15.73,173000.0,8.8683,8.8795,8.8346,8.8402,173000.0
2005-07-27 14:30:00,15.73,15.74,15.68,15.71,93200.0,8.8402,8.8458,8.8121,8.8289,93200.0
2005-07-27 14:40:00,15.71,15.72,15.68,15.71,64200.0,8.8289,8.8346,8.8121,8.8289,64200.0
2005-07-27 14:50:00,15.7,15.72,15.65,15.68,80600.0,8.8233,8.8346,8.7952,8.8121,80600.0
2005-07-27 15:00:00,15.69,15.72,15.68,15.71,68400.0,8.8177,8.8346,8.8121,8.8289,68400.0
2005-07-27 15:10:00,15.71,15.72,15.65,15.7,138600.0,8.8289,8.8346,8.7952,8.8233,138600.0
2005-07-27 15:20:00,15.69,15.74,15.69,15.72,121200.0,8.8177,8.8458,8.8177,8.8346,121200.0
2005-07-27 15:30:00,15.74,15.81,15.72,15.74,240200.0,8.8458,8.8851,8.8346,8.8458,240200.0
2005-07-27 15:40:00,15.74,15.74,15.7,15.7,154800.0,8.8458,8.8458,8.8233,8.8233,154800.0
2005-07-27 15:50:00,15.69,15.69,15.58,15.6,438000.0,8.8177,8.8177,8.7559,8.7671,438000.0
2005-07-28 09:30:00,15.63,15.65,15.54,15.56,147400.0,8.784,8.7952,8.7334,8.7446,147400.0
2005-07-28 09:40:00,15.56,15.64,15.55,15.64,137800.0,8.7446,8.7896,8.739,8.7896,137800.0
2005-07-28 09:50:00,15.63,15.73,15.61,15.71,102400.0,8.784,8.8402,8.7727,8.8289,102400.0
2005-07-28 10:00:00,15.71,15.78,15.7,15.7,160200.0,8.8289,8.8683,8.8233,8.8233,160200.0
2005-07-28 10:10:00,15.7,15.78,15.69,15.74,139800.0,8.8233,8.8683,8.8177,8.8458,139800.0
2005-07-28 10:20:00,15.74,15.76,15.65,15.72,186400.0,8.8458,8.857,8.7952,8.8346,186400.0
2005-07-28 10:30:00,15.72,15.78,15.71,15.74,79800.0,8.8346,8.8683,8.8289,8.8458,79800.0
2005-07-28 10:40:00,15.74,15.77,15.72,15.76,84400.0,8.8458,8.8627,8.8346,8.857,84400.0
2005-07-28 10:50:00,15.76,15.78,15.72,15.74,73800.0,8.857,8.8683,8.8346,8.8458,73800.0
2005-07-28 11:00:00,15.74,15.76,15.73,15.75,56600.0,8.8458,8.857,8.8402,8.8514,56600.0
2005-07-28 11:10:00,15.74,15.75,15.72,15.72,45800.0,8.8458,8.8514,8.8346,8.8346,45800.0
2005-07-28 11:20:00,15.73,15.74,15.68,15.71,68400.0,8.8402,8.8458,8.8121,8.8289,68400.0
2005-07-28 11:30:00,15.71,15.71,15.65,15.7,67400.0,8.8289,8.8289,8.7952,8.8233,67400.0
2005-07-28 11:40:00,15.7,15.76,15.7,15.75,69600.0,8.8233,8.857,8.8233,8.8514,69600.0
2005-07-28 11:50:00,15.75,15.75,15.72,15.74,20800.0,8.8514,8.8514,8.8346,8.8458,20800.0
2005-07-28 12:00:00,15.74,15.76,15.71,15.71,63400.0,8.8458,8.857,8.8289,8.8289,63400.0
2005-07-28 12:10:00,15.71,15.74,15.71,15.71,43400.0,8.8289,8.8458,8.8289,8.8289,43400.0
2005-07-28 12:20:00,15.7,15.74,15.7,15.72,34400.0,8.8233,8.8458,8.8233,8.8346,34400.0
2005-07-28 12:30:00,15.72,15.74,15.71,15.74,26600.0,8.8346,8.8458,8.8289,8.8458,26600.0
2005-07-28 12:40:00,15.74,15.78,15.74,15.77,66200.0,8.8458,8.8683,8.8458,8.8627,66200.0
2005-07-28 12:50:00,15.76,15.78,15.72,15.75,71600.0,8.857,8.8683,8.8346,8.8514,71600.0
2005-07-28 13:00:00,15.75,15.77,15.75,15.76,24000.0,8.8514,8.8627,8.8514,8.857,24000.0
2005-07-28 13:10:00,15.76,15.78,15.76,15.78,39000.0,8.857,8.8683,8.857,8.8683,39000.0
2005-07-28 13:20:00,15.79,15.81,15.78,15.8,36000.0,8.8739,8.8851,8.8683,8.8795,36000.0
2005-07-28 13:30:00,15.8,15.83,15.78,15.83,57800.0,8.8795,8.8964,8.8683,8.8964,57800.0
2005-07-28 13:40:00,15.83,15.83,15.79,15.8,54000.0,8.8964,8.8964,8.8739,8.8795,54000.0
2005-07-28 13:50:00,15.8,15.81,15.8,15.8,28200.0,8.8795,8.8851,8.8795,8.8795,28200.0
2005-07-28 14:00:00,15.8,15.81,15.79,15.81,30400.0,8.8795,8.8851,8.8739,8.8851,30400.0
2005-07-28 14:10:00,15.81,15.84,15.81,15.81,44400.0,8.8851,8.902,8.8851,8.8851,44400.0
2005-07-28 14:20:00,15.81,15.84,15.81,15.84,44400.0,8.8851,8.902,8.8851,8.902,44400.0
2005-07-28 14:30:00,15.83,15.85,15.82,15.84,52200.0,8.8964,8.9076,8.8908,8.902,52200.0
2005-07-28 14:40:00,15.84,15.88,15.84,15.87,65800.0,8.902,8.9245,8.902,8.9189,65800.0
2005-07-28 14:50:00,15.87,15.9,15.85,15.88,62400.0,8.9189,8.9357,8.9076,8.9245,62400.0
2005-07-28 15:00:00,15.88,15.88,15.85,15.85,36800.0,8.9245,8.9245,8.9076,8.9076,36800.0
2005-07-28 15:10:00,15.85,15.87,15.84,15.86,61600.0,8.9076,8.9189,8.902,8.9132,61600.0
2005-07-28 15:20:00,15.86,15.88,15.85,15.88,47200.0,8.9132,8.9245,8.9076,8.9245,47200.0
2005-07-28 15:30:00,15.88,15.9,15.88,15.88,102400.0,8.9245,8.9357,8.9245,8.9245,102400.0
2005-07-28 15:40:00,15.89,15.89,15.79,15.79,305000.0,8.9301,8.9301,8.8739,8.8739,305000.0
2005-07-28 15:50:00,15.79,15.81,15.76,15.79,364000.0,8.8739,8.8851,8.857,8.8739,364000.0
2005-07-29 09:30:00,15.65,15.75,15.58,15.6,211200.0,8.7952,8.8514,8.7559,8.7671,211200.0
2005-07-29 09:40:00,15.6,15.65,15.52,15.56,171400.0,8.7671,8.7952,8.7222,8.7446,171400.0
2005-07-29 09:50:00,15.56,15.63,15.55,15.58,114600.0,8.7446,8.784,8.739,8.7559,114600.0
2005-07-29 10:00:00,15.58,15.69,15.56,15.58,203400.0,8.7559,8.8177,8.7446,8.7559,203400.0
2005-07-29 10:10:00,15.58,15.65,15.58,15.63,148200.0,8.7559,8.7952,8.7559,8.784,148200.0
2005-07-29 10:20:00,15.62,15.67,15.59,15.65,79600.0,8.7784,8.8065,8.7615,8.7952,79600.0
2005-07-29 10:30:00,15.65,15.71,15.64,15.69,77800.0,8.7952,8.8289,8.7896,8.8177,77800.0
2005-07-29 10:40:00,15.68,15.7,15.63,15.67,65200.0,8.8121,8.8233,8.784,8.8065,65200.0
2005-07-29 10:50:00,15.65,15.67,15.62,15.63,60800.0,8.7952,8.8065,8.7784,8.784,60800.0
2005-07-29 11:00:00,15.64,15.67,15.6,15.65,67200.0,8.7896,8.8065,8.7671,8.7952,67200.0
2005-07-29 11:10:00,15.65,15.67,15.63,15.63,43000.0,8.7952,8.8065,8.784,8.784,43000.0
2005-07-29 11:20:00,15.63,15.65,15.61,15.62,34600.0,8.784,8.7952,8.7727,8.7784,34600.0
2005-07-29 11:30:00,15.62,15.65,15.58,15.59,45600.0,8.7784,8.7952,8.7559,8.7615,45600.0
2005-07-29 11:40:00,15.59,15.62,15.56,15.56,58200.0,8.7615,8.7784,8.7446,8.7446,58200.0
2005-07-29 11:50:00,15.56,15.57,15.5,15.52,131000.0,8.7446,8.7503,8.7109,8.7222,131000.0
2005-07-29 12:00:00,15.51,15.56,15.51,15.54,90800.0,8.7165,8.7446,8.7165,8.7334,90800.0
2005-07-29 12:10:00,15.53,15.67,15.49,15.51,410000.0,8.7278,8.8065,8.7053,8.7165,410000.0
2005-07-29 12:20:00,15.5,15.5,15.47,15.47,154000.0,8.7109,8.7109,8.6941,8.6941,154000.0
2005-07-29 12:30:00,15.47,15.5,15.45,15.5,119400.0,8.6941,8.7109,8.6828,8.7109,119400.0
2005-07-29 12:40:00,15.5,15.52,15.48,15.49,28600.0,8.7109,8.7222,8.6997,8.7053,28600.0
2005-07-29 12:50:00,15.49,15.51,15.44,15.49,51800.0,8.7053,8.7165,8.6772,8.7053,51800.0
2005-07-29 13:00:00,15.49,15.53,15.49,15.53,31200.0,8.7053,8.7278,8.7053,8.7278,31200.0
2005-07-29 13:10:00,15.53,15.58,15.53,15.56,65800.0,8.7278,8.7559,8.7278,8.7446,65800.0
2005-07-29 13:20:00,15.56,15.57,15.55,15.56,37800.0,8.7446,8.7503,8.739,8.7446,37800.0
2005-07-29 13:30:00,15.56,15.57,15.54,15.54,25200.0,8.7446,8.7503,8.7334,8.7334,25200.0
2005-07-29 13:40:00,15.55,15.56,15.53,15.55,68600.0,8.739,8.7446,8.7278,8.739,68600.0
2005-07-29 13:50:00,15.54,15.62,15.54,15.62,74400.0,8.7334,8.7784,8.7334,8.7784,74400.0
2005-07-29 14:00:00,15.62,15.63,15.6,15.63,65600.0,8.7784,8.784,8.7671,8.784,65600.0
2005-07-29 14:10:00,15.63,15.63,15.57,15.58,80800.0,8.784,8.784,8.7503,8.7559,80800.0
2005-07-29 14:20:00,15.59,15.63,15.56,15.59,109400.0,8.7615,8.784,8.7446,8.7615,109400.0
2005-07-29 14:30:00,15.59,15.61,15.55,15.58,81200.0,8.7615,8.7727,8.739,8.7559,81200.0
2005-07-29 14:40:00,15.57,15.59,15.54,15.55,39400.0,8.7503,8.7615,8.7334,8.739,39400.0
2005-07-29 14:50:00,15.55,15.57,15.53,15.56,85600.0,8.739,8.7503,8.7278,8.7446,85600.0
2005-07-29 15:00:00,15.56,15.56,15.49,15.49,77000.0,8.7446,8.7446,8.7053,8.7053,77000.0
2005-07-29 15:10:00,15.51,15.56,15.49,15.54,62200.0,8.7165,8.7446,8.7053,8.7334,62200.0
2005-07-29 15:20:00,15.55,15.56,15.53,15.55,48800.0,8.739,8.7446,8.7278,8.739,48800.0
2005-07-29 15:30:00,15.55,15.55,15.5,15.54,65800.0,8.739,8.739,8.7109,8.7334,65800.0
2005-07-29 15:40:00,15.54,15.55,15.49,15.49,99800.0,8.7334,8.739,8.7053,8.7053,99800.0
2005-07-29 15:50:00,15.49,15.54,15.49,15.53,120800.0,8.7053,8.7334,8.7053,8.7278,120800.0
2005-08-01 09:30:00,15.53,15.59,15.52,15.58,79400.0,8.7278,8.7615,8.7222,8.7559,79400.0
2005-08-01 09:40:00,15.58,15.59,15.54,15.56,80800.0,8.7559,8.7615,8.7334,8.7446,80800.0
2005-08-01 09:50:00,15.57,15.59,15.54,15.54,64000.0,8.7503,8.7615,8.7334,8.7334,64000.0
2005-08-01 10:00:00,15.54,15.58,15.49,15.51,95600.0,8.7334,8.7559,8.7053,8.7165,95600.0
2005-08-01 10:10:00,15.51,15.57,15.47,15.49,53200.0,8.7165,8.7503,8.6941,8.7053,53200.0
2005-08-01 10:20:00,15.49,15.99,15.49,15.53,69400.0,8.7053,8.9863,8.7053,8.7278,69400.0
2005-08-01 10:30:00,15.53,15.54,15.44,15.44,75200.0,8.7278,8.7334,8.6772,8.6772,75200.0
2005-08-01 10:40:00,15.46,15.47,15.4,15.45,72200.0,8.6884,8.6941,8.6547,8.6828,72200.0
2005-08-01 10:50:00,15.45,15.5,15.45,15.47,40800.0,8.6828,8.7109,8.6828,8.6941,40800.0
2005-08-01 11:00:00,15.47,15.5,15.47,15.49,24200.0,8.6941,8.7109,8.6941,8.7053,24200.0
2005-08-01 11:10:00,15.49,15.5,15.46,15.5,24200.0,8.7053,8.7109,8.6884,8.7109,24200.0
2005-08-01 11:20:00,15.49,15.5,15.47,15.49,22200.0,8.7053,8.7109,8.6941,8.7053,22200.0
2005-08-01 11:30:00,15.49,15.52,15.49,15.49,16000.0,8.7053,8.7222,8.7053,8.7053,16000.0
2005-08-01 11:40:00,15.5,15.52,15.47,15.47,21400.0,8.7109,8.7222,8.6941,8.6941,21400.0
2005-08-01 11:50:00,15.47,15.49,15.46,15.46,25400.0,8.6941,8.7053,8.6884,8.6884,25400.0
2005-08-01 12:00:00,15.47,15.51,15.46,15.47,16200.0,8.6941,8.7165,8.6884,8.6941,16200.0
2005-08-01 12:10:00,15.47,15.49,15.47,15.49,18400.0,8.6941,8.7053,8.6941,8.7053,18400.0
2005-08-01 12:20:00,15.47,15.49,15.46,15.47,35800.0,8.6941,8.7053,8.6884,8.6941,35800.0
2005-08-01 12:30:00,15.46,15.48,15.43,15.44,50800.0,8.6884,8.6997,8.6716,8.6772,50800.0
2005-08-01 12:40:00,15.44,15.45,15.42,15.44,27000.0,8.6772,8.6828,8.666,8.6772,27000.0
2005-08-01 12:50:00,15.44,15.45,15.43,15.43,26400.0,8.6772,8.6828,8.6716,8.6716,26400.0
2005-08-01 13:00:00,15.44,15.46,15.42,15.43,44400.0,8.6772,8.6884,8.666,8.6716,44400.0
2005-08-01 13:10:00,15.43,15.43,15.38,15.41,58200.0,8.6716,8.6716,8.6435,8.6603,58200.0
2005-08-01 13:20:00,15.41,15.42,15.4,15.42,32000.0,8.6603,8.666,8.6547,8.666,32000.0
2005-08-01 13:30:00,15.42,15.42,15.4,15.42,38000.0,8.666,8.666,8.6547,8.666,38000.0
2005-08-01 13:40:00,15.42,15.42,15.41,15.42,35000.0,8.666,8.666,8.6603,8.666,35000.0
2005-08-01 13:50:00,15.42,15.44,15.42,15.43,71400.0,8.666,8.6772,8.666,8.6716,71400.0
2005-08-01 14:00:00,15.44,15.51,15.44,15.51,61400.0,8.6772,8.7165,8.6772,8.7165,61400.0
2005-08-01 14:10:00,15.51,15.55,15.51,15.53,37800.0,8.7165,8.739,8.7165,8.7278,37800.0
2005-08-01 14:20:00,15.53,15.58,15.53,15.56,35200.0,8.7278,8.7559,8.7278,8.7446,35200.0
2005-08-01 14:30:00,15.56,15.59,15.53,15.55,48200.0,8.7446,8.7615,8.7278,8.739,48200.0
2005-08-01 14:40:00,15.55,15.57,15.53,15.56,40400.0,8.739,8.7503,8.7278,8.7446,40400.0
2005-08-01 14:50:00,15.56,15.56,15.52,15.52,31200.0,8.7446,8.7446,8.7222,8.7222,31200.0
2005-08-01 15:00:00,15.52,15.56,15.51,15.56,49200.0,8.7222,8.7446,8.7165,8.7446,49200.0
2005-08-01 15:10:00,15.55,15.56,15.54,15.56,28200.0,8.739,8.7446,8.7334,8.7446,28200.0
2005-08-01 15:20:00,15.56,15.58,15.54,15.55,64200.0,8.7446,8.7559,8.7334,8.739,64200.0
2005-08-01 15:30:00,15.56,15.57,15.52,15.53,84800.0,8.7446,8.7503,8.7222,8.7278,84800.0
2005-08-01 15:40:00,15.53,15.55,15.53,15.54,69800.0,8.7278,8.739,8.7278,8.7334,69800.0
2005-08-01 15:50:00,15.54,15.55,15.45,15.48,469400.0,8.7334,8.739,8.6828,8.6997,469400.0
2005-08-02 09:30:00,15.54,15.65,15.49,15.55,183800.0,8.7334,8.7952,8.7053,8.739,183800.0
2005-08-02 09:40:00,15.55,15.58,15.51,15.51,81400.0,8.739,8.7559,8.7165,8.7165,81400.0
2005-08-02 09:50:00,15.51,15.58,15.45,15.47,88400.0,8.7165,8.7559,8.6828,8.6941,88400.0
2005-08-02 10:00:00,15.49,15.52,15.47,15.49,72800.0,8.7053,8.7222,8.6941,8.7053,72800.0
2005-08-02 10:10:00,15.48,15.56,15.48,15.55,84000.0,8.6997,8.7446,8.6997,8.739,84000.0
2005-08-02 10:20:00,15.55,15.6,15.55,15.56,44600.0,8.739,8.7671,8.739,8.7446,44600.0
2005-08-02 10:30:00,15.57,15.65,15.56,15.65,36800.0,8.7503,8.7952,8.7446,8.7952,36800.0
2005-08-02 10:40:00,15.65,15.69,15.62,15.65,65200.0,8.7952,8.8177,8.7784,8.7952,65200.0
2005-08-02 10:50:00,15.66,15.67,15.6,15.6,46800.0,8.8008,8.8065,8.7671,8.7671,46800.0
2005-08-02 11:00:00,15.6,15.6,15.53,15.53,77800.0,8.7671,8.7671,8.7278,8.7278,77800.0
2005-08-02 11:10:00,15.53,15.56,15.53,15.56,45200.0,8.7278,8.7446,8.7278,8.7446,45200.0
2005-08-02 11:20:00,15.56,15.57,15.51,15.51,43400.0,8.7446,8.7503,8.7165,8.7165,43400.0
2005-08-02 11:30:00,15.51,15.55,15.5,15.54,82000.0,8.7165,8.739,8.7109,8.7334,82000.0
2005-08-02 11:40:00,15.54,15.57,15.53,15.57,41800.0,8.7334,8.7503,8.7278,8.7503,41800.0
2005-08-02 11:50:00,15.57,15.6,15.57,15.58,31600.0,8.7503,8.7671,8.7503,8.7559,31600.0
2005-08-02 12:00:00,15.57,15.58,15.56,15.56,23800.0,8.7503,8.7559,8.7446,8.7446,23800.0
2005-08-02 12:10:00,15.55,15.58,15.54,15.57,29000.0,8.739,8.7559,8.7334,8.7503,29000.0
2005-08-02 12:20:00,15.58,15.6,15.56,15.59,29800.0,8.7559,8.7671,8.7446,8.7615,29800.0
2005-08-02 12:30:00,15.58,15.59,15.56,15.57,12400.0,8.7559,8.7615,8.7446,8.7503,12400.0
2005-08-02 12:40:00,15.57,15.58,15.57,15.58,21000.0,8.7503,8.7559,8.7503,8.7559,21000.0
2005-08-02 12:50:00,15.58,15.59,15.57,15.57,14000.0,8.7559,8.7615,8.7503,8.7503,14000.0
2005-08-02 13:00:00,15.56,15.56,15.55,15.55,9400.0,8.7446,8.7446,8.739,8.739,9400.0
2005-08-02 13:10:00,15.55,15.56,15.54,15.55,18600.0,8.739,8.7446,8.7334,8.739,18600.0
2005-08-02 13:20:00,15.55,15.55,15.51,15.52,43000.0,8.739,8.739,8.7165,8.7222,43000.0
2005-08-02 13:30:00,15.52,15.53,15.52,15.53,13000.0,8.7222,8.7278,8.7222,8.7278,13000.0
2005-08-02 13:40:00,15.54,15.55,15.47,15.49,118000.0,8.7334,8.739,8.6941,8.7053,118000.0
2005-08-02 13:50:00,15.49,15.5,15.48,15.5,28000.0,8.7053,8.7109,8.6997,8.7109,28000.0
2005-08-02 14:00:00,15.49,15.56,15.49,15.55,44400.0,8.7053,8.7446,8.7053,8.739,44400.0
2005-08-02 14:10:00,15.55,15.61,15.55,15.56,49000.0,8.739,8.7727,8.739,8.7446,49000.0
2005-08-02 14:20:00,15.56,15.56,15.53,15.53,12000.0,8.7446,8.7446,8.7278,8.7278,12000.0
2005-08-02 14:30:00,15.53,15.58,15.53,15.57,42400.0,8.7278,8.7559,8.7278,8.7503,42400.0
2005-08-02 14:40:00,15.57,15.59,15.56,15.57,38400.0,8.7503,8.7615,8.7446,8.7503,38400.0
2005-08-02 14:50:00,15.57,15.58,15.56,15.56,32200.0,8.7503,8.7559,8.7446,8.7446,32200.0
2005-08-02 15:00:00,15.56,15.57,15.53,15.57,39800.0,8.7446,8.7503,8.7278,8.7503,39800.0
2005-08-02 15:10:00,15.56,15.58,15.53,15.53,96200.0,8.7446,8.7559,8.7278,8.7278,96200.0
2005-08-02 15:20:00,15.54,15.56,15.49,15.56,62600.0,8.7334,8.7446,8.7053,8.7446,62600.0
2005-08-02 15:30:00,15.56,15.59,15.53,15.56,84600.0,8.7446,8.7615,8.7278,8.7446,84600.0
2005-08-02 15:40:00,15.56,15.59,15.56,15.58,55400.0,8.7446,8.7615,8.7446,8.7559,55400.0
2005-08-02 15:50:00,15.58,15.6,15.56,15.59,117600.0,8.7559,8.7671,8.7446,8.7615,117600.0
2005-08-03 09:30:00,15.49,15.52,15.44,15.49,74400.0,8.7053,8.7222,8.6772,8.7053,74400.0
2005-08-03 09:40:00,15.52,15.53,15.49,15.49,43200.0,8.7222,8.7278,8.7053,8.7053,43200.0
2005-08-03 09:50:00,15.49,15.49,15.34,15.34,136400.0,8.7053,8.7053,8.621,8.621,136400.0
2005-08-03 10:00:00,15.33,15.38,15.33,15.37,65600.0,8.6154,8.6435,8.6154,8.6379,65600.0
2005-08-03 10:10:00,15.36,15.38,15.34,15.34,44200.0,8.6322,8.6435,8.621,8.621,44200.0
2005-08-03 10:20:00,15.34,15.38,15.33,15.34,40800.0,8.621,8.6435,8.6154,8.621,40800.0
2005-08-03 10:30:00,15.33,15.36,15.29,15.35,70000.0,8.6154,8.6322,8.5929,8.6266,70000.0
2005-08-03 10:40:00,15.35,15.38,15.34,15.37,90600.0,8.6266,8.6435,8.621,8.6379,90600.0
2005-08-03 10:50:00,15.37,15.37,15.35,15.35,48800.0,8.6379,8.6379,8.6266,8.6266,48800.0
2005-08-03 11:00:00,15.35,15.37,15.35,15.36,45600.0,8.6266,8.6379,8.6266,8.6322,45600.0
2005-08-03 11:10:00,15.36,15.38,15.36,15.38,128200.0,8.6322,8.6435,8.6322,8.6435,128200.0
2005-08-03 11:20:00,15.38,15.39,15.36,15.39,181800.0,8.6435,8.6491,8.6322,8.6491,181800.0
2005-08-03 11:30:00,15.38,15.39,15.38,15.39,25600.0,8.6435,8.6491,8.6435,8.6491,25600.0
2005-08-03 11:40:00,15.38,15.4,15.38,15.4,31000.0,8.6435,8.6547,8.6435,8.6547,31000.0
2005-08-03 11:50:00,15.4,15.4,15.38,15.4,24800.0,8.6547,8.6547,8.6435,8.6547,24800.0
2005-08-03 12:00:00,15.4,15.4,15.4,15.4,63400.0,8.6547,8.6547,8.6547,8.6547,63400.0
2005-08-03 12:10:00,15.4,15.4,15.39,15.4,33000.0,8.6547,8.6547,8.6491,8.6547,33000.0
2005-08-03 12:20:00,15.4,15.46,15.4,15.46,111200.0,8.6547,8.6884,8.6547,8.6884,111200.0
2005-08-03 12:30:00,15.46,15.49,15.46,15.47,33800.0,8.6884,8.7053,8.6884,8.6941,33800.0
2005-08-03 12:40:00,15.47,15.51,15.47,15.51,24400.0,8.6941,8.7165,8.6941,8.7165,24400.0
2005-08-03 12:50:00,15.51,15.56,15.51,15.55,117400.0,8.7165,8.7446,8.7165,8.739,117400.0
2005-08-03 13:00:00,15.54,15.54,15.51,15.51,21800.0,8.7334,8.7334,8.7165,8.7165,21800.0
2005-08-03 13:10:00,15.52,15.54,15.51,15.53,17000.0,8.7222,8.7334,8.7165,8.7278,17000.0
2005-08-03 13:20:00,15.54,15.57,15.51,15.56,117200.0,8.7334,8.7503,8.7165,8.7446,117200.0
2005-08-03 13:30:00,15.56,15.57,15.55,15.55,27400.0,8.7446,8.7503,8.739,8.739,27400.0
2005-08-03 13:40:00,15.54,15.58,15.54,15.58,26000.0,8.7334,8.7559,8.7334,8.7559,26000.0
2005-08-03 13:50:00,15.58,15.59,15.57,15.58,24600.0,8.7559,8.7615,8.7503,8.7559,24600.0
2005-08-03 14:00:00,15.58,15.59,15.58,15.58,37800.0,8.7559,8.7615,8.7559,8.7559,37800.0
2005-08-03 14:10:00,15.58,15.59,15.57,15.59,96800.0,8.7559,8.7615,8.7503,8.7615,96800.0
2005-08-03 14:20:00,15.59,15.59,15.56,15.56,72400.0,8.7615,8.7615,8.7446,8.7446,72400.0
2005-08-03 14:30:00,15.56,15.59,15.56,15.59,81200.0,8.7446,8.7615,8.7446,8.7615,81200.0
2005-08-03 14:40:00,15.59,15.59,15.57,15.57,77000.0,8.7615,8.7615,8.7503,8.7503,77000.0
2005-08-03 14:50:00,15.57,15.59,15.55,15.58,68600.0,8.7503,8.7615,8.739,8.7559,68600.0
2005-08-03 15:00:00,15.58,15.58,15.53,15.56,16800.0,8.7559,8.7559,8.7278,8.7446,16800.0
2005-08-03 15:10:00,15.58,15.58,15.56,15.58,19800.0,8.7559,8.7559,8.7446,8.7559,19800.0
2005-08-03 15:20:00,15.58,15.58,15.56,15.58,27400.0,8.7559,8.7559,8.7446,8.7559,27400.0
2005-08-03 15:30:00,15.58,15.58,15.56,15.58,58200.0,8.7559,8.7559,8.7446,8.7559,58200.0
2005-08-03 15:40:00,15.58,15.62,15.58,15.61,83200.0,8.7559,8.7784,8.7559,8.7727,83200.0
2005-08-03 15:50:00,15.61,15.62,15.59,15.61,124400.0,8.7727,8.7784,8.7615,8.7727,124400.0
2005-08-04 09:30:00,15.5,15.5,15.4,15.46,149800.0,8.7109,8.7109,8.6547,8.6884,149800.0
2005-08-04 09:40:00,15.46,15.49,15.38,15.41,59400.0,8.6884,8.7053,8.6435,8.6603,59400.0
2005-08-04 09:50:00,15.41,15.46,15.4,15.42,47800.0,8.6603,8.6884,8.6547,8.666,47800.0
2005-08-04 10:00:00,15.42,15.43,15.38,15.4,78200.0,8.666,8.6716,8.6435,8.6547,78200.0
2005-08-04 10:10:00,15.4,15.41,15.38,15.38,17600.0,8.6547,8.6603,8.6435,8.6435,17600.0
2005-08-04 10:20:00,15.38,15.4,15.38,15.38,41400.0,8.6435,8.6547,8.6435,8.6435,41400.0
2005-08-04 10:30:00,15.39,15.4,15.34,15.35,83200.0,8.6491,8.6547,8.621,8.6266,83200.0
2005-08-04 10:40:00,15.36,15.36,15.34,15.36,17600.0,8.6322,8.6322,8.621,8.6322,17600.0
2005-08-04 10:50:00,15.36,15.37,15.36,15.36,22200.0,8.6322,8.6379,8.6322,8.6322,22200.0
2005-08-04 11:00:00,15.36,15.38,15.35,15.36,33600.0,8.6322,8.6435,8.6266,8.6322,33600.0
2005-08-04 11:10:00,15.36,15.38,15.36,15.38,10600.0,8.6322,8.6435,8.6322,8.6435,10600.0
2005-08-04 11:20:00,15.38,15.4,15.38,15.4,35400.0,8.6435,8.6547,8.6435,8.6547,35400.0
2005-08-04 11:30:00,15.4,15.4,15.37,15.38,38400.0,8.6547,8.6547,8.6379,8.6435,38400.0
2005-08-04 11:40:00,15.38,15.38,15.37,15.38,36200.0,8.6435,8.6435,8.6379,8.6435,36200.0
2005-08-04 11:50:00,15.38,15.38,15.37,15.38,46800.0,8.6435,8.6435,8.6379,8.6435,46800.0
2005-08-04 12:00:00,15.38,15.4,15.36,15.4,76800.0,8.6435,8.6547,8.6322,8.6547,76800.0
2005-08-04 12:10:00,15.39,15.4,15.37,15.38,42600.0,8.6491,8.6547,8.6379,8.6435,42600.0
2005-08-04 12:20:00,15.39,15.39,15.37,15.37,52400.0,8.6491,8.6491,8.6379,8.6379,52400.0
2005-08-04 12:30:00,15.37,15.39,15.36,15.38,7600.0,8.6379,8.6491,8.6322,8.6435,7600.0
2005-08-04 12:40:00,15.38,15.38,15.38,15.38,24800.0,8.6435,8.6435,8.6435,8.6435,24800.0
2005-08-04 12:50:00,15.38,15.4,15.38,15.38,33800.0,8.6435,8.6547,8.6435,8.6435,33800.0
2005-08-04 13:00:00,15.38,15.4,15.38,15.4,12800.0,8.6435,8.6547,8.6435,8.6547,12800.0
2005-08-04 13:10:00,15.39,15.4,15.38,15.38,8800.0,8.6491,8.6547,8.6435,8.6435,8800.0
2005-08-04 13:20:00,15.38,15.39,15.38,15.38,99600.0,8.6435,8.6491,8.6435,8.6435,99600.0
2005-08-04 13:30:00,15.38,15.38,15.37,15.38,224800.0,8.6435,8.6435,8.6379,8.6435,224800.0
2005-08-04 13:40:00,15.38,15.4,15.38,15.4,25200.0,8.6435,8.6547,8.6435,8.6547,25200.0
2005-08-04 13:50:00,15.4,15.4,15.38,15.38,66400.0,8.6547,8.6547,8.6435,8.6435,66400.0
2005-08-04 14:00:00,15.38,15.38,15.37,15.38,276800.0,8.6435,8.6435,8.6379,8.6435,276800.0
2005-08-04 14:10:00,15.38,15.4,15.38,15.38,59000.0,8.6435,8.6547,8.6435,8.6435,59000.0
2005-08-04 14:20:00,15.4,15.4,15.38,15.4,29200.0,8.6547,8.6547,8.6435,8.6547,29200.0
2005-08-04 14:30:00,15.39,15.39,15.38,15.39,109800.0,8.6491,8.6491,8.6435,8.6491,109800.0
2005-08-04 14:40:00,15.39,15.4,15.38,15.39,79600.0,8.6491,8.6547,8.6435,8.6491,79600.0
2005-08-04 14:50:00,15.39,15.39,15.38,15.38,18600.0,8.6491,8.6491,8.6435,8.6435,18600.0
2005-08-04 15:00:00,15.38,15.4,15.38,15.4,135600.0,8.6435,8.6547,8.6435,8.6547,135600.0
2005-08-04 15:10:00,15.4,15.43,15.4,15.42,34800.0,8.6547,8.6716,8.6547,8.666,34800.0
2005-08-04 15:20:00,15.43,15.43,15.4,15.42,64800.0,8.6716,8.6716,8.6547,8.666,64800.0
2005-08-04 15:30:00,15.42,15.42,15.4,15.4,63400.0,8.666,8.666,8.6547,8.6547,63400.0
2005-08-04 15:40:00,15.4,15.42,15.4,15.42,77000.0,8.6547,8.666,8.6547,8.666,77000.0
2005-08-04 15:50:00,15.42,15.43,15.39,15.43,228400.0,8.666,8.6716,8.6491,8.6716,228400.0
2005-08-05 09:30:00,15.38,15.43,15.34,15.34,157000.0,8.6435,8.6716,8.621,8.621,157000.0
2005-08-05 09:40:00,15.34,15.43,15.34,15.43,74400.0,8.621,8.6716,8.621,8.6716,74400.0
2005-08-05 09:50:00,15.43,15.47,15.39,15.4,53400.0,8.6716,8.6941,8.6491,8.6547,53400.0
2005-08-05 10:00:00,15.4,15.4,15.35,15.38,94800.0,8.6547,8.6547,8.6266,8.6435,94800.0
2005-08-05 10:10:00,15.38,15.45,15.38,15.44,35000.0,8.6435,8.6828,8.6435,8.6772,35000.0
2005-08-05 10:20:00,15.43,15.44,15.38,15.4,55200.0,8.6716,8.6772,8.6435,8.6547,55200.0
2005-08-05 10:30:00,15.4,15.44,15.4,15.4,30000.0,8.6547,8.6772,8.6547,8.6547,30000.0
2005-08-05 10:40:00,15.4,15.43,15.37,15.42,79800.0,8.6547,8.6716,8.6379,8.666,79800.0
2005-08-05 10:50:00,15.42,15.44,15.4,15.4,23200.0,8.666,8.6772,8.6547,8.6547,23200.0
2005-08-05 11:00:00,15.4,15.4,15.39,15.4,71400.0,8.6547,8.6547,8.6491,8.6547,71400.0
2005-08-05 11:10:00,15.4,15.42,15.4,15.4,36000.0,8.6547,8.666,8.6547,8.6547,36000.0
2005-08-05 11:20:00,15.4,15.42,15.38,15.38,78400.0,8.6547,8.666,8.6435,8.6435,78400.0
2005-08-05 11:30:00,15.39,15.4,15.38,15.4,56200.0,8.6491,8.6547,8.6435,8.6547,56200.0
2005-08-05 11:40:00,15.4,15.44,15.4,15.44,26800.0,8.6547,8.6772,8.6547,8.6772,26800.0
2005-08-05 11:50:00,15.43,15.43,15.4,15.4,40400.0,8.6716,8.6716,8.6547,8.6547,40400.0
2005-08-05 12:00:00,15.4,15.44,15.4,15.43,17800.0,8.6547,8.6772,8.6547,8.6716,17800.0
2005-08-05 12:10:00,15.43,15.44,15.42,15.44,13200.0,8.6716,8.6772,8.666,8.6772,13200.0
2005-08-05 12:20:00,15.44,15.47,15.42,15.47,21000.0,8.6772,8.6941,8.666,8.6941,21000.0
2005-08-05 12:30:00,15.48,15.49,15.46,15.47,10600.0,8.6997,8.7053,8.6884,8.6941,10600.0
2005-08-05 12:40:00,15.47,15.47,15.46,15.47,14200.0,8.6941,8.6941,8.6884,8.6941,14200.0
2005-08-05 12:50:00,15.47,15.47,15.46,15.47,13000.0,8.6941,8.6941,8.6884,8.6941,13000.0
2005-08-05 13:00:00,15.47,15.48,15.46,15.46,17000.0,8.6941,8.6997,8.6884,8.6884,17000.0
2005-08-05 13:10:00,15.47,15.51,15.47,15.49,75000.0,8.6941,8.7165,8.6941,8.7053,75000.0
2005-08-05 13:20:00,15.49,15.49,15.47,15.47,29800.0,8.7053,8.7053,8.6941,8.6941,29800.0
2005-08-05 13:30:00,15.47,15.47,15.43,15.43,26400.0,8.6941,8.6941,8.6716,8.6716,26400.0
2005-08-05 13:40:00,15.43,15.47,15.4,15.4,29200.0,8.6716,8.6941,8.6547,8.6547,29200.0
2005-08-05 13:50:00,15.4,15.41,15.4,15.4,9800.0,8.6547,8.6603,8.6547,8.6547,9800.0
2005-08-05 14:00:00,15.4,15.44,15.4,15.42,21600.0,8.6547,8.6772,8.6547,8.666,21600.0
2005-08-05 14:10:00,15.42,15.45,15.4,15.42,16600.0,8.666,8.6828,8.6547,8.666,16600.0
2005-08-05 14:20:00,15.41,15.43,15.4,15.4,13800.0,8.6603,8.6716,8.6547,8.6547,13800.0
2005-08-05 14:30:00,15.4,15.47,15.4,15.43,58400.0,8.6547,8.6941,8.6547,8.6716,58400.0
2005-08-05 14:40:00,15.43,15.43,15.4,15.4,27000.0,8.6716,8.6716,8.6547,8.6547,27000.0
2005-08-05 14:50:00,15.4,15.41,15.4,15.4,18400.0,8.6547,8.6603,8.6547,8.6547,18400.0
2005-08-05 15:00:00,15.4,15.4,15.4,15.4,17200.0,8.6547,8.6547,8.6547,8.6547,17200.0
2005-08-05 15:10:00,15.4,15.42,15.4,15.42,38400.0,8.6547,8.666,8.6547,8.666,38400.0
2005-08-05 15:20:00,15.41,15.43,15.4,15.43,39800.0,8.6603,8.6716,8.6547,8.6716,39800.0
2005-08-05 15:30:00,15.43,15.46,15.4,15.43,48600.0,8.6716,8.6884,8.6547,8.6716,48600.0
2005-08-05 15:40:00,15.42,15.43,15.42,15.42,26800.0,8.666,8.6716,8.666,8.666,26800.0
2005-08-05 15:50:00,15.42,15.44,15.4,15.4,117000.0,8.666,8.6772,8.6547,8.6547,117000.0
2005-08-08 09:30:00,15.4,15.47,15.38,15.39,92200.0,8.6547,8.6941,8.6435,8.6491,92200.0
2005-08-08 09:40:00,15.4,15.45,15.38,15.4,59200.0,8.6547,8.6828,8.6435,8.6547,59200.0
2005-08-08 09:50:00,15.39,15.48,15.39,15.44,59200.0,8.6491,8.6997,8.6491,8.6772,59200.0
2005-08-08 10:00:00,15.42,15.46,15.4,15.4,38800.0,8.666,8.6884,8.6547,8.6547,38800.0
2005-08-08 10:10:00,15.4,15.43,15.4,15.41,55000.0,8.6547,8.6716,8.6547,8.6603,55000.0
2005-08-08 10:20:00,15.43,15.47,15.4,15.46,55800.0,8.6716,8.6941,8.6547,8.6884,55800.0
2005-08-08 10:30:00,15.46,15.46,15.4,15.4,37000.0,8.6884,8.6884,8.6547,8.6547,37000.0
2005-08-08 10:40:00,15.4,15.42,15.4,15.4,63800.0,8.6547,8.666,8.6547,8.6547,63800.0
2005-08-08 10:50:00,15.4,15.4,15.4,15.4,85000.0,8.6547,8.6547,8.6547,8.6547,85000.0
2005-08-08 11:00:00,15.4,15.45,15.4,15.43,48400.0,8.6547,8.6828,8.6547,8.6716,48400.0
2005-08-08 11:10:00,15.43,15.43,15.4,15.43,30200.0,8.6716,8.6716,8.6547,8.6716,30200.0
2005-08-08 11:20:00,15.43,15.46,15.43,15.44,15600.0,8.6716,8.6884,8.6716,8.6772,15600.0
2005-08-08 11:30:00,15.45,15.45,15.4,15.42,17600.0,8.6828,8.6828,8.6547,8.666,17600.0
2005-08-08 11:40:00,15.41,15.42,15.4,15.42,28600.0,8.6603,8.666,8.6547,8.666,28600.0
2005-08-08 11:50:00,15.42,15.42,15.4,15.41,55000.0,8.666,8.666,8.6547,8.6603,55000.0
2005-08-08 12:00:00,15.41,15.45,15.41,15.43,39400.0,8.6603,8.6828,8.6603,8.6716,39400.0
2005-08-08 12:10:00,15.42,15.43,15.4,15.41,28600.0,8.666,8.6716,8.6547,8.6603,28600.0
2005-08-08 12:20:00,15.4,15.41,15.4,15.4,72000.0,8.6547,8.6603,8.6547,8.6547,72000.0
2005-08-08 12:30:00,15.4,15.4,15.4,15.4,191400.0,8.6547,8.6547,8.6547,8.6547,191400.0
2005-08-08 12:40:00,15.4,15.4,15.38,15.38,131400.0,8.6547,8.6547,8.6435,8.6435,131400.0
2005-08-08 12:50:00,15.4,15.4,15.38,15.39,27400.0,8.6547,8.6547,8.6435,8.6491,27400.0
2005-08-08 13:00:00,15.39,15.4,15.38,15.38,48000.0,8.6491,8.6547,8.6435,8.6435,48000.0
2005-08-08 13:10:00,15.38,15.4,15.38,15.39,137000.0,8.6435,8.6547,8.6435,8.6491,137000.0
2005-08-08 13:20:00,15.39,15.4,15.38,15.39,27200.0,8.6491,8.6547,8.6435,8.6491,27200.0
2005-08-08 13:30:00,15.39,15.4,15.38,15.39,23000.0,8.6491,8.6547,8.6435,8.6491,23000.0
2005-08-08 13:40:00,15.39,15.39,15.38,15.39,14200.0,8.6491,8.6491,8.6435,8.6491,14200.0
2005-08-08 13:50:00,15.39,15.4,15.38,15.39,35000.0,8.6491,8.6547,8.6435,8.6491,35000.0
2005-08-08 14:00:00,15.4,15.42,15.38,15.39,40800.0,8.6547,8.666,8.6435,8.6491,40800.0
2005-08-08 14:10:00,15.39,15.4,15.38,15.39,56000.0,8.6491,8.6547,8.6435,8.6491,56000.0
2005-08-08 14:20:00,15.39,15.4,15.38,15.39,96800.0,8.6491,8.6547,8.6435,8.6491,96800.0
2005-08-08 14:30:00,15.39,15.4,15.38,15.39,49000.0,8.6491,8.6547,8.6435,8.6491,49000.0
2005-08-08 14:40:00,15.4,15.4,15.38,15.39,37000.0,8.6547,8.6547,8.6435,8.6491,37000.0
2005-08-08 14:50:00,15.39,15.4,15.39,15.4,48800.0,8.6491,8.6547,8.6491,8.6547,48800.0
2005-08-08 15:00:00,15.4,15.4,15.39,15.39,29000.0,8.6547,8.6547,8.6491,8.6491,29000.0
2005-08-08 15:10:00,15.39,15.4,15.39,15.39,39800.0,8.6491,8.6547,8.6491,8.6491,39800.0
2005-08-08 15:20:00,15.39,15.4,15.35,15.36,160800.0,8.6491,8.6547,8.6266,8.6322,160800.0
2005-08-08 15:30:00,15.36,15.39,15.36,15.37,53600.0,8.6322,8.6491,8.6322,8.6379,53600.0
2005-08-08 15:40:00,15.37,15.37,15.35,15.35,73000.0,8.6379,8.6379,8.6266,8.6266,73000.0
2005-08-08 15:50:00,15.36,15.36,15.35,15.35,173800.0,8.6322,8.6322,8.6266,8.6266,173800.0
2005-08-09 09:30:00,15.35,15.49,15.35,15.44,60600.0,8.6266,8.7053,8.6266,8.6772,60600.0
2005-08-09 09:40:00,15.44,15.44,15.39,15.4,20800.0,8.6772,8.6772,8.6491,8.6547,20800.0
2005-08-09 09:50:00,15.4,15.44,15.39,15.42,98200.0,8.6547,8.6772,8.6491,8.666,98200.0
2005-08-09 10:00:00,15.42,15.43,15.38,15.38,19800.0,8.666,8.6716,8.6435,8.6435,19800.0
2005-08-09 10:10:00,15.38,15.43,15.36,15.42,33200.0,8.6435,8.6716,8.6322,8.666,33200.0
2005-08-09 10:20:00,15.42,15.47,15.4,15.45,67200.0,8.666,8.6941,8.6547,8.6828,67200.0
2005-08-09 10:30:00,15.45,15.49,15.44,15.47,96800.0,8.6828,8.7053,8.6772,8.6941,96800.0
2005-08-09 10:40:00,15.46,15.49,15.45,15.48,29600.0,8.6884,8.7053,8.6828,8.6997,29600.0
2005-08-09 10:50:00,15.48,15.48,15.45,15.45,19200.0,8.6997,8.6997,8.6828,8.6828,19200.0
2005-08-09 11:00:00,15.45,15.49,15.43,15.46,26200.0,8.6828,8.7053,8.6716,8.6884,26200.0
2005-08-09 11:10:00,15.46,15.49,15.45,15.47,34200.0,8.6884,8.7053,8.6828,8.6941,34200.0
2005-08-09 11:20:00,15.47,15.49,15.46,15.48,52000.0,8.6941,8.7053,8.6884,8.6997,52000.0
2005-08-09 11:30:00,15.48,15.48,15.47,15.47,22000.0,8.6997,8.6997,8.6941,8.6941,22000.0
2005-08-09 11:40:00,15.47,15.48,15.47,15.47,12000.0,8.6941,8.6997,8.6941,8.6941,12000.0
2005-08-09 11:50:00,15.47,15.49,15.47,15.48,39800.0,8.6941,8.7053,8.6941,8.6997,39800.0
2005-08-09 12:00:00,15.47,15.49,15.47,15.49,8000.0,8.6941,8.7053,8.6941,8.7053,8000.0
2005-08-09 12:10:00,15.49,15.51,15.49,15.49,99800.0,8.7053,8.7165,8.7053,8.7053,99800.0
2005-08-09 12:20:00,15.49,15.5,15.49,15.5,38400.0,8.7053,8.7109,8.7053,8.7109,38400.0
2005-08-09 12:30:00,15.5,15.5,15.49,15.5,13800.0,8.7109,8.7109,8.7053,8.7109,13800.0
2005-08-09 12:40:00,15.49,15.49,15.48,15.48,10000.0,8.7053,8.7053,8.6997,8.6997,10000.0
2005-08-09 12:50:00,15.48,15.5,15.48,15.49,10200.0,8.6997,8.7109,8.6997,8.7053,10200.0
2005-08-09 13:00:00,15.49,15.5,15.46,15.46,52800.0,8.7053,8.7109,8.6884,8.6884,52800.0
2005-08-09 13:10:00,15.47,15.47,15.46,15.47,13400.0,8.6941,8.6941,8.6884,8.6941,13400.0
2005-08-09 13:20:00,15.47,15.47,15.45,15.47,15800.0,8.6941,8.6941,8.6828,8.6941,15800.0
2005-08-09 13:30:00,15.47,15.47,15.46,15.47,21000.0,8.6941,8.6941,8.6884,8.6941,21000.0
2005-08-09 13:40:00,15.47,15.47,15.44,15.44,83200.0,8.6941,8.6941,8.6772,8.6772,83200.0
2005-08-09 13:50:00,15.44,15.45,15.44,15.45,37400.0,8.6772,8.6828,8.6772,8.6828,37400.0
2005-08-09 14:00:00,15.45,15.45,15.44,15.45,17400.0,8.6828,8.6828,8.6772,8.6828,17400.0
2005-08-09 14:10:00,15.45,15.45,15.42,15.45,101800.0,8.6828,8.6828,8.666,8.6828,101800.0
2005-08-09 14:20:00,15.45,15.46,15.43,15.45,100600.0,8.6828,8.6884,8.6716,8.6828,100600.0
2005-08-09 14:30:00,15.45,15.47,15.44,15.46,30000.0,8.6828,8.6941,8.6772,8.6884,30000.0
2005-08-09 14:40:00,15.46,15.47,15.43,15.46,22800.0,8.6884,8.6941,8.6716,8.6884,22800.0
2005-08-09 14:50:00,15.46,15.48,15.45,15.45,37400.0,8.6884,8.6997,8.6828,8.6828,37400.0
2005-08-09 15:00:00,15.45,15.46,15.43,15.44,37000.0,8.6828,8.6884,8.6716,8.6772,37000.0
2005-08-09 15:10:00,15.44,15.45,15.42,15.43,55200.0,8.6772,8.6828,8.666,8.6716,55200.0
2005-08-09 15:20:00,15.43,15.44,15.43,15.43,33000.0,8.6716,8.6772,8.6716,8.6716,33000.0
2005-08-09 15:30:00,15.43,15.45,15.42,15.42,83800.0,8.6716,8.6828,8.666,8.666,83800.0
2005-08-09 15:40:00,15.42,15.44,15.4,15.42,257800.0,8.666,8.6772,8.6547,8.666,257800.0
2005-08-09 15:50:00,15.43,15.47,15.43,15.47,131800.0,8.6716,8.6941,8.6716,8.6941,131800.0
2005-08-10 09:30:00,15.5,15.5,15.42,15.5,128200.0,8.7465,8.7465,8.7014,8.7465,128200.0
2005-08-10 09:40:00,15.49,15.5,15.45,15.46,45600.0,8.7409,8.7465,8.7183,8.7239,45600.0
2005-08-10 09:50:00,15.47,15.5,15.43,15.5,60400.0,8.7296,8.7465,8.707,8.7465,60400.0
2005-08-10 10:00:00,15.5,15.51,15.46,15.46,76200.0,8.7465,8.7521,8.7239,8.7239,76200.0
2005-08-10 10:10:00,15.46,15.5,15.42,15.42,66600.0,8.7239,8.7465,8.7014,8.7014,66600.0
2005-08-10 10:20:00,15.42,15.44,15.4,15.44,69400.0,8.7014,8.7126,8.6901,8.7126,69400.0
2005-08-10 10:30:00,15.45,15.49,15.41,15.42,99600.0,8.7183,8.7409,8.6957,8.7014,99600.0
2005-08-10 10:40:00,15.42,15.46,15.4,15.46,72600.0,8.7014,8.7239,8.6901,8.7239,72600.0
2005-08-10 10:50:00,15.46,15.46,15.43,15.45,35600.0,8.7239,8.7239,8.707,8.7183,35600.0
2005-08-10 11:00:00,15.46,15.46,15.4,15.44,41600.0,8.7239,8.7239,8.6901,8.7126,41600.0
2005-08-10 11:10:00,15.44,15.45,15.43,15.44,33400.0,8.7126,8.7183,8.707,8.7126,33400.0
2005-08-10 11:20:00,15.44,15.45,15.43,15.45,63600.0,8.7126,8.7183,8.707,8.7183,63600.0
2005-08-10 11:30:00,15.45,15.49,15.45,15.49,84200.0,8.7183,8.7409,8.7183,8.7409,84200.0
2005-08-10 11:40:00,15.49,15.5,15.47,15.5,46600.0,8.7409,8.7465,8.7296,8.7465,46600.0
2005-08-10 11:50:00,15.5,15.51,15.49,15.49,106800.0,8.7465,8.7521,8.7409,8.7409,106800.0
2005-08-10 12:00:00,15.49,15.5,15.49,15.49,26600.0,8.7409,8.7465,8.7409,8.7409,26600.0
2005-08-10 12:10:00,15.49,15.49,15.49,15.49,22600.0,8.7409,8.7409,8.7409,8.7409,22600.0
2005-08-10 12:20:00,15.49,15.49,15.47,15.47,25600.0,8.7409,8.7409,8.7296,8.7296,25600.0
2005-08-10 12:30:00,15.47,15.49,15.43,15.49,84200.0,8.7296,8.7409,8.707,8.7409,84200.0
2005-08-10 12:40:00,15.49,15.49,15.4,15.45,68600.0,8.7409,8.7409,8.6901,8.7183,68600.0
2005-08-10 12:50:00,15.45,15.45,15.42,15.44,42400.0,8.7183,8.7183,8.7014,8.7126,42400.0
2005-08-10 13:00:00,15.44,15.44,15.42,15.42,11600.0,8.7126,8.7126,8.7014,8.7014,11600.0
2005-08-10 13:10:00,15.42,15.43,15.4,15.43,40200.0,8.7014,8.707,8.6901,8.707,40200.0
2005-08-10 13:20:00,15.43,15.43,15.4,15.43,17000.0,8.707,8.707,8.6901,8.707,17000.0
2005-08-10 13:30:00,15.43,15.43,15.43,15.43,17600.0,8.707,8.707,8.707,8.707,17600.0
2005-08-10 13:40:00,15.43,15.43,15.38,15.38,36400.0,8.707,8.707,8.6788,8.6788,36400.0
2005-08-10 13:50:00,15.38,15.38,15.37,15.38,68600.0,8.6788,8.6788,8.6731,8.6788,68600.0
2005-08-10 14:00:00,15.38,15.38,15.31,15.33,68200.0,8.6788,8.6788,8.6393,8.6506,68200.0
2005-08-10 14:10:00,15.33,15.34,15.28,15.28,181400.0,8.6506,8.6562,8.6224,8.6224,181400.0
2005-08-10 14:20:00,15.28,15.3,15.24,15.29,227000.0,8.6224,8.6336,8.5998,8.628,227000.0
2005-08-10 14:30:00,15.29,15.31,15.29,15.3,72600.0,8.628,8.6393,8.628,8.6336,72600.0
2005-08-10 14:40:00,15.3,15.35,15.3,15.34,111600.0,8.6336,8.6619,8.6336,8.6562,111600.0
2005-08-10 14:50:00,15.34,15.34,15.32,15.33,44800.0,8.6562,8.6562,8.6449,8.6506,44800.0
2005-08-10 15:00:00,15.33,15.33,15.28,15.3,88800.0,8.6506,8.6506,8.6224,8.6336,88800.0
2005-08-10 15:10:00,15.3,15.3,15.26,15.28,88000.0,8.6336,8.6336,8.6111,8.6224,88000.0
2005-08-10 15:20:00,15.28,15.33,15.27,15.33,100200.0,8.6224,8.6506,8.6167,8.6506,100200.0
2005-08-10 15:30:00,15.32,15.37,15.28,15.29,146200.0,8.6449,8.6731,8.6224,8.628,146200.0
2005-08-10 15:40:00,15.29,15.31,15.27,15.3,195000.0,8.628,8.6393,8.6167,8.6336,195000.0
2005-08-10 15:50:00,15.31,15.33,15.3,15.3,195400.0,8.6393,8.6506,8.6336,8.6336,195400.0
2005-08-11 09:30:00,15.31,15.38,15.3,15.38,84000.0,8.6393,8.6788,8.6336,8.6788,84000.0
2005-08-11 09:40:00,15.38,15.4,15.35,15.35,38000.0,8.6788,8.6901,8.6619,8.6619,38000.0
2005-08-11 09:50:00,15.35,15.38,15.34,15.35,51200.0,8.6619,8.6788,8.6562,8.6619,51200.0
2005-08-11 10:00:00,15.35,15.46,15.35,15.45,54200.0,8.6619,8.7239,8.6619,8.7183,54200.0
2005-08-11 10:10:00,15.46,15.5,15.45,15.45,81400.0,8.7239,8.7465,8.7183,8.7183,81400.0
2005-08-11 10:20:00,15.45,15.53,15.45,15.51,99800.0,8.7183,8.7634,8.7183,8.7521,99800.0
2005-08-11 10:30:00,15.51,15.51,15.48,15.48,105600.0,8.7521,8.7521,8.7352,8.7352,105600.0
2005-08-11 10:40:00,15.47,15.47,15.38,15.4,87400.0,8.7296,8.7296,8.6788,8.6901,87400.0
2005-08-11 10:50:00,15.39,15.46,15.37,15.44,85600.0,8.6844,8.7239,8.6731,8.7126,85600.0
2005-08-11 11:00:00,15.45,15.49,15.43,15.43,19400.0,8.7183,8.7409,8.707,8.707,19400.0
2005-08-11 11:10:00,15.43,15.43,15.38,15.4,28000.0,8.707,8.707,8.6788,8.6901,28000.0
2005-08-11 11:20:00,15.4,15.42,15.37,15.38,40800.0,8.6901,8.7014,8.6731,8.6788,40800.0
2005-08-11 11:30:00,15.38,15.4,15.37,15.37,34200.0,8.6788,8.6901,8.6731,8.6731,34200.0
2005-08-11 11:40:00,15.37,15.4,15.36,15.4,20600.0,8.6731,8.6901,8.6675,8.6901,20600.0
2005-08-11 11:50:00,15.4,15.42,15.38,15.41,18600.0,8.6901,8.7014,8.6788,8.6957,18600.0
2005-08-11 12:00:00,15.42,15.44,15.39,15.41,18800.0,8.7014,8.7126,8.6844,8.6957,18800.0
2005-08-11 12:10:00,15.4,15.4,15.32,15.36,106600.0,8.6901,8.6901,8.6449,8.6675,106600.0
2005-08-11 12:20:00,15.35,15.39,15.31,15.31,39000.0,8.6619,8.6844,8.6393,8.6393,39000.0
2005-08-11 12:30:00,15.31,15.37,15.31,15.33,35600.0,8.6393,8.6731,8.6393,8.6506,35600.0
2005-08-11 12:40:00,15.33,15.34,15.32,15.34,6400.0,8.6506,8.6562,8.6449,8.6562,6400.0
2005-08-11 12:50:00,15.33,15.36,15.31,15.35,24800.0,8.6506,8.6675,8.6393,8.6619,24800.0
2005-08-11 13:00:00,15.36,15.44,15.36,15.43,26200.0,8.6675,8.7126,8.6675,8.707,26200.0
2005-08-11 13:10:00,15.43,15.43,15.37,15.37,11400.0,8.707,8.707,8.6731,8.6731,11400.0
2005-08-11 13:20:00,15.37,15.41,15.37,15.4,31200.0,8.6731,8.6957,8.6731,8.6901,31200.0
2005-08-11 13:30:00,15.4,15.43,15.4,15.43,14600.0,8.6901,8.707,8.6901,8.707,14600.0
2005-08-11 13:40:00,15.42,15.44,15.4,15.43,17800.0,8.7014,8.7126,8.6901,8.707,17800.0
2005-08-11 13:50:00,15.44,15.47,15.44,15.45,24600.0,8.7126,8.7296,8.7126,8.7183,24600.0
2005-08-11 14:00:00,15.45,15.45,15.42,15.45,9600.0,8.7183,8.7183,8.7014,8.7183,9600.0
2005-08-11 14:10:00,15.44,15.44,15.38,15.4,13600.0,8.7126,8.7126,8.6788,8.6901,13600.0
2005-08-11 14:20:00,15.4,15.43,15.39,15.4,9400.0,8.6901,8.707,8.6844,8.6901,9400.0
2005-08-11 14:30:00,15.41,15.43,15.41,15.42,12400.0,8.6957,8.707,8.6957,8.7014,12400.0
2005-08-11 14:40:00,15.41,15.45,15.4,15.45,24200.0,8.6957,8.7183,8.6901,8.7183,24200.0
2005-08-11 14:50:00,15.44,15.45,15.44,15.45,30800.0,8.7126,8.7183,8.7126,8.7183,30800.0
2005-08-11 15:00:00,15.45,15.46,15.43,15.46,23800.0,8.7183,8.7239,8.707,8.7239,23800.0
2005-08-11 15:10:00,15.46,15.51,15.45,15.49,69800.0,8.7239,8.7521,8.7183,8.7409,69800.0
2005-08-11 15:20:00,15.49,15.49,15.48,15.49,19600.0,8.7409,8.7409,8.7352,8.7409,19600.0
2005-08-11 15:30:00,15.49,15.5,15.49,15.49,39800.0,8.7409,8.7465,8.7409,8.7409,39800.0
2005-08-11 15:40:00,15.49,15.5,15.49,15.49,57400.0,8.7409,8.7465,8.7409,8.7409,57400.0
2005-08-11 15:50:00,15.5,15.53,15.47,15.52,149400.0,8.7465,8.7634,8.7296,8.7578,149400.0
2005-08-12 09:30:00,15.46,15.46,15.21,15.22,190000.0,8.7239,8.7239,8.5829,8.5885,190000.0
2005-08-12 09:40:00,15.22,15.3,15.22,15.26,116600.0,8.5885,8.6336,8.5885,8.6111,116600.0
2005-08-12 09:50:00,15.26,15.33,15.25,15.29,76400.0,8.6111,8.6506,8.6054,8.628,76400.0
2005-08-12 10:00:00,15.29,15.29,15.21,15.22,141000.0,8.628,8.628,8.5829,8.5885,141000.0
2005-08-12 10:10:00,15.22,15.24,15.2,15.24,31600.0,8.5885,8.5998,8.5772,8.5998,31600.0
2005-08-12 10:20:00,15.23,15.28,15.21,15.28,67800.0,8.5941,8.6224,8.5829,8.6224,67800.0
2005-08-12 10:30:00,15.28,15.28,15.21,15.24,33600.0,8.6224,8.6224,8.5829,8.5998,33600.0
2005-08-12 10:40:00,15.22,15.27,15.2,15.25,34200.0,8.5885,8.6167,8.5772,8.6054,34200.0
2005-08-12 10:50:00,15.25,15.31,15.24,15.31,40000.0,8.6054,8.6393,8.5998,8.6393,40000.0
2005-08-12 11:00:00,15.31,15.36,15.31,15.34,32000.0,8.6393,8.6675,8.6393,8.6562,32000.0
2005-08-12 11:10:00,15.34,15.37,15.34,15.36,33600.0,8.6562,8.6731,8.6562,8.6675,33600.0
2005-08-12 11:20:00,15.35,15.36,15.3,15.32,33800.0,8.6619,8.6675,8.6336,8.6449,33800.0
2005-08-12 11:30:00,15.31,15.36,15.31,15.35,25400.0,8.6393,8.6675,8.6393,8.6619,25400.0
2005-08-12 11:40:00,15.36,15.38,15.34,15.35,44400.0,8.6675,8.6788,8.6562,8.6619,44400.0
2005-08-12 11:50:00,15.35,15.35,15.3,15.32,53200.0,8.6619,8.6619,8.6336,8.6449,53200.0
2005-08-12 12:00:00,15.32,15.32,15.3,15.31,25000.0,8.6449,8.6449,8.6336,8.6393,25000.0
2005-08-12 12:10:00,15.31,15.31,15.3,15.31,13000.0,8.6393,8.6393,8.6336,8.6393,13000.0
2005-08-12 12:20:00,15.3,15.32,15.3,15.32,43000.0,8.6336,8.6449,8.6336,8.6449,43000.0
2005-08-12 12:30:00,15.31,15.33,15.31,15.31,10200.0,8.6393,8.6506,8.6393,8.6393,10200.0
2005-08-12 12:40:00,15.3,15.33,15.3,15.31,46600.0,8.6336,8.6506,8.6336,8.6393,46600.0
2005-08-12 12:50:00,15.31,15.36,15.3,15.33,18800.0,8.6393,8.6675,8.6336,8.6506,18800.0
2005-08-12 13:00:00,15.33,15.34,15.3,15.3,38400.0,8.6506,8.6562,8.6336,8.6336,38400.0
2005-08-12 13:10:00,15.3,15.34,15.3,15.34,33000.0,8.6336,8.6562,8.6336,8.6562,33000.0
2005-08-12 13:20:00,15.33,15.33,15.3,15.33,16600.0,8.6506,8.6506,8.6336,8.6506,16600.0
2005-08-12 13:30:00,15.31,15.31,15.3,15.31,4200.0,8.6393,8.6393,8.6336,8.6393,4200.0
2005-08-12 13:40:00,15.3,15.31,15.29,15.29,41400.0,8.6336,8.6393,8.628,8.628,41400.0
2005-08-12 13:50:00,15.31,15.31,15.28,15.28,26200.0,8.6393,8.6393,8.6224,8.6224,26200.0
2005-08-12 14:00:00,15.28,15.31,15.26,15.31,29400.0,8.6224,8.6393,8.6111,8.6393,29400.0
2005-08-12 14:10:00,15.3,15.31,15.28,15.31,42000.0,8.6336,8.6393,8.6224,8.6393,42000.0
2005-08-12 14:20:00,15.31,15.34,15.31,15.34,44800.0,8.6393,8.6562,8.6393,8.6562,44800.0
2005-08-12 14:30:00,15.33,15.33,15.3,15.3,33400.0,8.6506,8.6506,8.6336,8.6336,33400.0
2005-08-12 14:40:00,15.3,15.31,15.3,15.31,13400.0,8.6336,8.6393,8.6336,8.6393,13400.0
2005-08-12 14:50:00,15.31,15.33,15.3,15.31,45400.0,8.6393,8.6506,8.6336,8.6393,45400.0
2005-08-12 15:00:00,15.31,15.33,15.31,15.32,23000.0,8.6393,8.6506,8.6393,8.6449,23000.0
2005-08-12 15:10:00,15.32,15.35,15.31,15.33,59600.0,8.6449,8.6619,8.6393,8.6506,59600.0
2005-08-12 15:20:00,15.33,15.44,15.33,15.43,138200.0,8.6506,8.7126,8.6506,8.707,138200.0
2005-08-12 15:30:00,15.43,15.47,15.38,15.41,94600.0,8.707,8.7296,8.6788,8.6957,94600.0
2005-08-12 15:40:00,15.4,15.4,15.31,15.35,112800.0,8.6901,8.6901,8.6393,8.6619,112800.0
2005-08-12 15:50:00,15.35,15.38,15.34,15.38,277200.0,8.6619,8.6788,8.6562,8.6788,277200.0
2005-08-15 09:30:00,15.35,15.49,15.35,15.39,92200.0,8.6619,8.7409,8.6619,8.6844,92200.0
2005-08-15 09:40:00,15.38,15.4,15.34,15.4,211200.0,8.6788,8.6901,8.6562,8.6901,211200.0
2005-08-15 09:50:00,15.38,15.4,15.35,15.4,165000.0,8.6788,8.6901,8.6619,8.6901,165000.0
2005-08-15 10:00:00,15.4,15.43,15.38,15.4,108200.0,8.6901,8.707,8.6788,8.6901,108200.0
2005-08-15 10:10:00,15.4,15.43,15.35,15.38,52800.0,8.6901,8.707,8.6619,8.6788,52800.0
2005-08-15 10:20:00,15.4,15.43,15.35,15.38,50600.0,8.6901,8.707,8.6619,8.6788,50600.0
2005-08-15 10:30:00,15.39,15.43,15.36,15.43,31800.0,8.6844,8.707,8.6675,8.707,31800.0
2005-08-15 10:40:00,15.42,15.43,15.4,15.4,59400.0,8.7014,8.707,8.6901,8.6901,59400.0
2005-08-15 10:50:00,15.4,15.42,15.37,15.42,16400.0,8.6901,8.7014,8.6731,8.7014,16400.0
2005-08-15 11:00:00,15.42,15.46,15.42,15.44,23200.0,8.7014,8.7239,8.7014,8.7126,23200.0
2005-08-15 11:10:00,15.44,15.45,15.38,15.39,31600.0,8.7126,8.7183,8.6788,8.6844,31600.0
2005-08-15 11:20:00,15.39,15.4,15.38,15.38,8600.0,8.6844,8.6901,8.6788,8.6788,8600.0
2005-08-15 11:30:00,15.38,15.41,15.37,15.4,19200.0,8.6788,8.6957,8.6731,8.6901,19200.0
2005-08-15 11:40:00,15.39,15.45,15.38,15.45,6400.0,8.6844,8.7183,8.6788,8.7183,6400.0
2005-08-15 11:50:00,15.44,15.45,15.43,15.43,6600.0,8.7126,8.7183,8.707,8.707,6600.0
2005-08-15 12:00:00,15.43,15.43,15.4,15.4,12800.0,8.707,8.707,8.6901,8.6901,12800.0
2005-08-15 12:10:00,15.4,15.43,15.4,15.43,68600.0,8.6901,8.707,8.6901,8.707,68600.0
2005-08-15 12:20:00,15.42,15.45,15.42,15.43,132000.0,8.7014,8.7183,8.7014,8.707,132000.0
2005-08-15 12:30:00,15.44,15.48,15.43,15.47,56600.0,8.7126,8.7352,8.707,8.7296,56600.0
2005-08-15 12:40:00,15.47,15.5,15.47,15.47,20600.0,8.7296,8.7465,8.7296,8.7296,20600.0
2005-08-15 12:50:00,15.47,15.48,15.47,15.47,8000.0,8.7296,8.7352,8.7296,8.7296,8000.0
2005-08-15 13:00:00,15.48,15.5,15.48,15.49,54000.0,8.7352,8.7465,8.7352,8.7409,54000.0
2005-08-15 13:10:00,15.49,15.5,15.47,15.49,75000.0,8.7409,8.7465,8.7296,8.7409,75000.0
2005-08-15 13:20:00,15.49,15.49,15.47,15.48,102200.0,8.7409,8.7409,8.7296,8.7352,102200.0
2005-08-15 13:30:00,15.48,15.49,15.45,15.47,137200.0,8.7352,8.7409,8.7183,8.7296,137200.0
2005-08-15 13:40:00,15.47,15.5,15.47,15.49,86200.0,8.7296,8.7465,8.7296,8.7409,86200.0
2005-08-15 13:50:00,15.49,15.49,15.47,15.48,222000.0,8.7409,8.7409,8.7296,8.7352,222000.0
2005-08-15 14:00:00,15.49,15.49,15.47,15.47,38400.0,8.7409,8.7409,8.7296,8.7296,38400.0
2005-08-15 14:10:00,15.47,15.47,15.45,15.46,58200.0,8.7296,8.7296,8.7183,8.7239,58200.0
2005-08-15 14:20:00,15.46,15.47,15.45,15.46,65600.0,8.7239,8.7296,8.7183,8.7239,65600.0
2005-08-15 14:30:00,15.46,15.47,15.44,15.46,37600.0,8.7239,8.7296,8.7126,8.7239,37600.0
2005-08-15 14:40:00,15.46,15.47,15.45,15.46,36800.0,8.7239,8.7296,8.7183,8.7239,36800.0
2005-08-15 14:50:00,15.46,15.47,15.45,15.47,126400.0,8.7239,8.7296,8.7183,8.7296,126400.0
2005-08-15 15:00:00,15.47,15.47,15.45,15.47,101000.0,8.7296,8.7296,8.7183,8.7296,101000.0
2005-08-15 15:10:00,15.47,15.49,15.47,15.47,82600.0,8.7296,8.7409,8.7296,8.7296,82600.0
2005-08-15 15:20:00,15.47,15.47,15.47,15.47,37800.0,8.7296,8.7296,8.7296,8.7296,37800.0
2005-08-15 15:30:00,15.47,15.47,15.45,15.47,108400.0,8.7296,8.7296,8.7183,8.7296,108400.0
2005-08-15 15:40:00,15.47,15.47,15.46,15.47,90400.0,8.7296,8.7296,8.7239,8.7296,90400.0
2005-08-15 15:50:00,15.47,15.47,15.44,15.45,364800.0,8.7296,8.7296,8.7126,8.7183,364800.0
2005-08-16 09:30:00,15.4,15.4,15.18,15.21,204400.0,8.6901,8.6901,8.5659,8.5829,204400.0
2005-08-16 09:40:00,15.2,15.31,15.2,15.31,47600.0,8.5772,8.6393,8.5772,8.6393,47600.0
2005-08-16 09:50:00,15.31,15.32,15.23,15.28,35400.0,8.6393,8.6449,8.5941,8.6224,35400.0
2005-08-16 10:00:00,15.28,15.33,15.22,15.33,73600.0,8.6224,8.6506,8.5885,8.6506,73600.0
2005-08-16 10:10:00,15.33,15.37,15.33,15.35,117400.0,8.6506,8.6731,8.6506,8.6619,117400.0
2005-08-16 10:20:00,15.36,15.36,15.35,15.36,157200.0,8.6675,8.6675,8.6619,8.6675,157200.0
2005-08-16 10:30:00,15.36,15.36,15.33,15.33,69600.0,8.6675,8.6675,8.6506,8.6506,69600.0
2005-08-16 10:40:00,15.33,15.35,15.29,15.33,132800.0,8.6506,8.6619,8.628,8.6506,132800.0
2005-08-16 10:50:00,15.33,15.38,15.3,15.38,219400.0,8.6506,8.6788,8.6336,8.6788,219400.0
2005-08-16 11:00:00,15.38,15.38,15.35,15.36,47600.0,8.6788,8.6788,8.6619,8.6675,47600.0
2005-08-16 11:10:00,15.35,15.38,15.35,15.38,42000.0,8.6619,8.6788,8.6619,8.6788,42000.0
2005-08-16 11:20:00,15.38,15.4,15.36,15.4,31000.0,8.6788,8.6901,8.6675,8.6901,31000.0
2005-08-16 11:30:00,15.4,15.4,15.38,15.4,83000.0,8.6901,8.6901,8.6788,8.6901,83000.0
2005-08-16 11:40:00,15.4,15.42,15.39,15.4,18200.0,8.6901,8.7014,8.6844,8.6901,18200.0
2005-08-16 11:50:00,15.4,15.4,15.38,15.38,34800.0,8.6901,8.6901,8.6788,8.6788,34800.0
2005-08-16 12:00:00,15.38,15.4,15.37,15.4,38200.0,8.6788,8.6901,8.6731,8.6901,38200.0
2005-08-16 12:10:00,15.4,15.43,15.4,15.42,140800.0,8.6901,8.707,8.6901,8.7014,140800.0
2005-08-16 12:20:00,15.42,15.42,15.4,15.42,28800.0,8.7014,8.7014,8.6901,8.7014,28800.0
2005-08-16 12:30:00,15.42,15.42,15.38,15.38,48800.0,8.7014,8.7014,8.6788,8.6788,48800.0
2005-08-16 12:40:00,15.38,15.38,15.38,15.38,19000.0,8.6788,8.6788,8.6788,8.6788,19000.0
2005-08-16 12:50:00,15.38,15.38,15.35,15.38,22000.0,8.6788,8.6788,8.6619,8.6788,22000.0
2005-08-16 13:00:00,15.38,15.39,15.38,15.38,103000.0,8.6788,8.6844,8.6788,8.6788,103000.0
2005-08-16 13:10:00,15.39,15.41,15.37,15.4,98600.0,8.6844,8.6957,8.6731,8.6901,98600.0
2005-08-16 13:20:00,15.4,15.41,15.37,15.37,40000.0,8.6901,8.6957,8.6731,8.6731,40000.0
2005-08-16 13:30:00,15.37,15.38,15.35,15.36,31400.0,8.6731,8.6788,8.6619,8.6675,31400.0
2005-08-16 13:40:00,15.36,15.41,15.36,15.38,79800.0,8.6675,8.6957,8.6675,8.6788,79800.0
2005-08-16 13:50:00,15.38,15.4,15.35,15.38,95600.0,8.6788,8.6901,8.6619,8.6788,95600.0
2005-08-16 14:00:00,15.38,15.39,15.37,15.38,18400.0,8.6788,8.6844,8.6731,8.6788,18400.0
2005-08-16 14:10:00,15.38,15.38,15.37,15.38,46000.0,8.6788,8.6788,8.6731,8.6788,46000.0
2005-08-16 14:20:00,15.38,15.38,15.38,15.38,25600.0,8.6788,8.6788,8.6788,8.6788,25600.0
2005-08-16 14:30:00,15.38,15.4,15.38,15.38,51800.0,8.6788,8.6901,8.6788,8.6788,51800.0
2005-08-16 14:40:00,15.38,15.38,15.38,15.38,11600.0,8.6788,8.6788,8.6788,8.6788,11600.0
2005-08-16 14:50:00,15.38,15.38,15.38,15.38,24800.0,8.6788,8.6788,8.6788,8.6788,24800.0
2005-08-16 15:00:00,15.38,15.4,15.37,15.38,35400.0,8.6788,8.6901,8.6731,8.6788,35400.0
2005-08-16 15:10:00,15.38,15.38,15.34,15.35,78400.0,8.6788,8.6788,8.6562,8.6619,78400.0
2005-08-16 15:20:00,15.35,15.38,15.31,15.31,80200.0,8.6619,8.6788,8.6393,8.6393,80200.0
2005-08-16 15:30:00,15.31,15.36,15.27,15.31,75200.0,8.6393,8.6675,8.6167,8.6393,75200.0
2005-08-16 15:40:00,15.3,15.38,15.3,15.37,80600.0,8.6336,8.6788,8.6336,8.6731,80600.0
2005-08-16 15:50:00,15.37,15.38,15.36,15.38,203600.0,8.6731,8.6788,8.6675,8.6788,203600.0
2005-08-17 09:30:00,15.32,15.45,15.32,15.4,126800.0,8.6449,8.7183,8.6449,8.6901,126800.0
2005-08-17 09:40:00,15.4,15.44,15.36,15.44,51200.0,8.6901,8.7126,8.6675,8.7126,51200.0
2005-08-17 09:50:00,15.43,15.45,15.38,15.4,58200.0,8.707,8.7183,8.6788,8.6901,58200.0
2005-08-17 10:00:00,15.4,15.41,15.38,15.41,41200.0,8.6901,8.6957,8.6788,8.6957,41200.0
2005-08-17 10:10:00,15.4,15.45,15.37,15.4,32400.0,8.6901,8.7183,8.6731,8.6901,32400.0
2005-08-17 10:20:00,15.4,15.45,15.4,15.45,32400.0,8.6901,8.7183,8.6901,8.7183,32400.0
2005-08-17 10:30:00,15.44,15.45,15.35,15.39,112800.0,8.7126,8.7183,8.6619,8.6844,112800.0
2005-08-17 10:40:00,15.39,15.49,15.39,15.49,175000.0,8.6844,8.7409,8.6844,8.7409,175000.0
2005-08-17 10:50:00,15.48,15.5,15.45,15.49,135200.0,8.7352,8.7465,8.7183,8.7409,135200.0
2005-08-17 11:00:00,15.48,15.5,15.44,15.44,33400.0,8.7352,8.7465,8.7126,8.7126,33400.0
2005-08-17 11:10:00,15.45,15.49,15.45,15.45,32400.0,8.7183,8.7409,8.7183,8.7183,32400.0
2005-08-17 11:20:00,15.46,15.47,15.44,15.44,31400.0,8.7239,8.7296,8.7126,8.7126,31400.0
2005-08-17 11:30:00,15.44,15.47,15.43,15.47,28800.0,8.7126,8.7296,8.707,8.7296,28800.0
2005-08-17 11:40:00,15.45,15.47,15.44,15.44,35600.0,8.7183,8.7296,8.7126,8.7126,35600.0
2005-08-17 11:50:00,15.45,15.47,15.44,15.46,8400.0,8.7183,8.7296,8.7126,8.7239,8400.0
2005-08-17 12:00:00,15.47,15.47,15.46,15.47,12800.0,8.7296,8.7296,8.7239,8.7296,12800.0
2005-08-17 12:10:00,15.47,15.47,15.46,15.47,41400.0,8.7296,8.7296,8.7239,8.7296,41400.0
2005-08-17 12:20:00,15.46,15.5,15.46,15.49,64200.0,8.7239,8.7465,8.7239,8.7409,64200.0
2005-08-17 12:30:00,15.5,15.52,15.47,15.52,163400.0,8.7465,8.7578,8.7296,8.7578,163400.0
2005-08-17 12:40:00,15.51,15.51,15.45,15.46,33000.0,8.7521,8.7521,8.7183,8.7239,33000.0
2005-08-17 12:50:00,15.47,15.53,15.45,15.51,50200.0,8.7296,8.7634,8.7183,8.7521,50200.0
2005-08-17 13:00:00,15.49,15.54,15.46,15.53,47400.0,8.7409,8.7691,8.7239,8.7634,47400.0
2005-08-17 13:10:00,15.52,15.53,15.51,15.53,14000.0,8.7578,8.7634,8.7521,8.7634,14000.0
2005-08-17 13:20:00,15.53,15.55,15.52,15.52,15400.0,8.7634,8.7747,8.7578,8.7578,15400.0
2005-08-17 13:30:00,15.52,15.52,15.49,15.5,15400.0,8.7578,8.7578,8.7409,8.7465,15400.0
2005-08-17 13:40:00,15.51,15.51,15.47,15.51,25400.0,8.7521,8.7521,8.7296,8.7521,25400.0
2005-08-17 13:50:00,15.5,15.51,15.48,15.5,18000.0,8.7465,8.7521,8.7352,8.7465,18000.0
2005-08-17 14:00:00,15.5,15.51,15.46,15.47,19400.0,8.7465,8.7521,8.7239,8.7296,19400.0
2005-08-17 14:10:00,15.46,15.53,15.46,15.51,40000.0,8.7239,8.7634,8.7239,8.7521,40000.0
2005-08-17 14:20:00,15.51,15.53,15.5,15.51,16400.0,8.7521,8.7634,8.7465,8.7521,16400.0
2005-08-17 14:30:00,15.52,15.53,15.49,15.53,38600.0,8.7578,8.7634,8.7409,8.7634,38600.0
2005-08-17 14:40:00,15.52,15.53,15.47,15.53,89000.0,8.7578,8.7634,8.7296,8.7634,89000.0
2005-08-17 14:50:00,15.53,15.56,15.49,15.51,155000.0,8.7634,8.7804,8.7409,8.7521,155000.0
2005-08-17 15:00:00,15.51,15.54,15.49,15.52,20400.0,8.7521,8.7691,8.7409,8.7578,20400.0
2005-08-17 15:10:00,15.52,15.56,15.5,15.55,27800.0,8.7578,8.7804,8.7465,8.7747,27800.0
2005-08-17 15:20:00,15.55,15.55,15.52,15.53,41600.0,8.7747,8.7747,8.7578,8.7634,41600.0
2005-08-17 15:30:00,15.53,15.53,15.49,15.5,261600.0,8.7634,8.7634,8.7409,8.7465,261600.0
2005-08-17 15:40:00,15.49,15.52,15.49,15.52,110800.0,8.7409,8.7578,8.7409,8.7578,110800.0
2005-08-17 15:50:00,15.54,15.54,15.49,15.51,113800.0,8.7691,8.7691,8.7409,8.7521,113800.0
2005-08-18 09:30:00,15.51,15.51,15.37,15.4,189400.0,8.7521,8.7521,8.6731,8.6901,189400.0
2005-08-18 09:40:00,15.4,15.43,15.38,15.42,62600.0,8.6901,8.707,8.6788,8.7014,62600.0
2005-08-18 09:50:00,15.41,15.42,15.39,15.4,29800.0,8.6957,8.7014,8.6844,8.6901,29800.0
2005-08-18 10:00:00,15.46,15.46,15.37,15.43,28000.0,8.7239,8.7239,8.6731,8.707,28000.0
2005-08-18 10:10:00,15.44,15.46,15.41,15.46,21600.0,8.7126,8.7239,8.6957,8.7239,21600.0
2005-08-18 10:20:00,15.46,15.47,15.45,15.47,13600.0,8.7239,8.7296,8.7183,8.7296,13600.0
2005-08-18 10:30:00,15.47,15.51,15.47,15.49,86400.0,8.7296,8.7521,8.7296,8.7409,86400.0
2005-08-18 10:40:00,15.49,15.51,15.45,15.45,46400.0,8.7409,8.7521,8.7183,8.7183,46400.0
2005-08-18 10:50:00,15.45,15.47,15.45,15.47,7000.0,8.7183,8.7296,8.7183,8.7296,7000.0
2005-08-18 11:00:00,15.46,15.49,15.45,15.47,23800.0,8.7239,8.7409,8.7183,8.7296,23800.0
2005-08-18 11:10:00,15.47,15.52,15.47,15.51,42000.0,8.7296,8.7578,8.7296,8.7521,42000.0
2005-08-18 11:20:00,15.51,15.51,15.47,15.47,58200.0,8.7521,8.7521,8.7296,8.7296,58200.0
2005-08-18 11:30:00,15.47,15.47,15.44,15.44,13400.0,8.7296,8.7296,8.7126,8.7126,13400.0
2005-08-18 11:40:00,15.45,15.47,15.42,15.45,44200.0,8.7183,8.7296,8.7014,8.7183,44200.0
2005-08-18 11:50:00,15.45,15.47,15.45,15.46,14000.0,8.7183,8.7296,8.7183,8.7239,14000.0
2005-08-18 12:00:00,15.47,15.51,15.47,15.5,34000.0,8.7296,8.7521,8.7296,8.7465,34000.0
2005-08-18 12:10:00,15.51,15.51,15.47,15.49,23200.0,8.7521,8.7521,8.7296,8.7409,23200.0
2005-08-18 12:20:00,15.49,15.5,15.46,15.47,30400.0,8.7409,8.7465,8.7239,8.7296,30400.0
2005-08-18 12:30:00,15.48,15.49,15.47,15.49,18200.0,8.7352,8.7409,8.7296,8.7409,18200.0
2005-08-18 12:40:00,15.5,15.51,15.49,15.49,60000.0,8.7465,8.7521,8.7409,8.7409,60000.0
2005-08-18 12:50:00,15.49,15.52,15.47,15.47,23200.0,8.7409,8.7578,8.7296,8.7296,23200.0
2005-08-18 13:00:00,15.49,15.49,15.47,15.49,52200.0,8.7409,8.7409,8.7296,8.7409,52200.0
2005-08-18 13:10:00,15.49,15.51,15.47,15.49,32000.0,8.7409,8.7521,8.7296,8.7409,32000.0
2005-08-18 13:20:00,15.49,15.54,15.49,15.53,62600.0,8.7409,8.7691,8.7409,8.7634,62600.0
2005-08-18 13:30:00,15.54,15.6,15.54,15.58,103600.0,8.7691,8.8029,8.7691,8.7916,103600.0
2005-08-18 13:40:00,15.59,15.6,15.58,15.58,24600.0,8.7973,8.8029,8.7916,8.7916,24600.0
2005-08-18 13:50:00,15.59,15.59,15.54,15.54,25400.0,8.7973,8.7973,8.7691,8.7691,25400.0
2005-08-18 14:00:00,15.53,15.53,15.47,15.49,21800.0,8.7634,8.7634,8.7296,8.7409,21800.0
2005-08-18 14:10:00,15.49,15.5,15.46,15.47,40400.0,8.7409,8.7465,8.7239,8.7296,40400.0
2005-08-18 14:20:00,15.47,15.47,15.42,15.42,81400.0,8.7296,8.7296,8.7014,8.7014,81400.0
2005-08-18 14:30:00,15.42,15.42,15.38,15.42,220200.0,8.7014,8.7014,8.6788,8.7014,220200.0
2005-08-18 14:40:00,15.42,15.43,15.38,15.4,35200.0,8.7014,8.707,8.6788,8.6901,35200.0
2005-08-18 14:50:00,15.4,15.43,15.4,15.43,44000.0,8.6901,8.707,8.6901,8.707,44000.0
2005-08-18 15:00:00,15.43,15.45,15.4,15.44,50400.0,8.707,8.7183,8.6901,8.7126,50400.0
2005-08-18 15:10:00,15.44,15.47,15.44,15.45,41400.0,8.7126,8.7296,8.7126,8.7183,41400.0
2005-08-18 15:20:00,15.45,15.46,15.45,15.45,46200.0,8.7183,8.7239,8.7183,8.7183,46200.0
2005-08-18 15:30:00,15.45,15.47,15.45,15.47,35600.0,8.7183,8.7296,8.7183,8.7296,35600.0
2005-08-18 15:40:00,15.46,15.51,15.46,15.49,61400.0,8.7239,8.7521,8.7239,8.7409,61400.0
2005-08-18 15:50:00,15.49,15.5,15.46,15.46,179200.0,8.7409,8.7465,8.7239,8.7239,179200.0
2005-08-19 09:30:00,15.43,15.53,15.36,15.4,478000.0,8.707,8.7634,8.6675,8.6901,478000.0
2005-08-19 09:40:00,15.4,15.48,15.39,15.47,55200.0,8.6901,8.7352,8.6844,8.7296,55200.0
2005-08-19 09:50:00,15.46,15.49,15.42,15.48,28800.0,8.7239,8.7409,8.7014,8.7352,28800.0
2005-08-19 10:00:00,15.48,15.6,15.47,15.58,63600.0,8.7352,8.8029,8.7296,8.7916,63600.0
2005-08-19 10:10:00,15.58,15.59,15.45,15.45,95400.0,8.7916,8.7973,8.7183,8.7183,95400.0
2005-08-19 10:20:00,15.45,15.51,15.45,15.46,32800.0,8.7183,8.7521,8.7183,8.7239,32800.0
2005-08-19 10:30:00,15.46,15.49,15.45,15.45,30400.0,8.7239,8.7409,8.7183,8.7183,30400.0
2005-08-19 10:40:00,15.46,15.46,15.45,15.46,52000.0,8.7239,8.7239,8.7183,8.7239,52000.0
2005-08-19 10:50:00,15.46,15.46,15.43,15.44,15000.0,8.7239,8.7239,8.707,8.7126,15000.0
2005-08-19 11:00:00,15.44,15.45,15.43,15.43,49400.0,8.7126,8.7183,8.707,8.707,49400.0
2005-08-19 11:10:00,15.43,15.44,15.43,15.43,48400.0,8.707,8.7126,8.707,8.707,48400.0
2005-08-19 11:20:00,15.43,15.44,15.43,15.43,40000.0,8.707,8.7126,8.707,8.707,40000.0
2005-08-19 11:30:00,15.44,15.49,15.43,15.48,50200.0,8.7126,8.7409,8.707,8.7352,50200.0
2005-08-19 11:40:00,15.48,15.54,15.48,15.52,41400.0,8.7352,8.7691,8.7352,8.7578,41400.0
2005-08-19 11:50:00,15.53,15.53,15.46,15.47,12600.0,8.7634,8.7634,8.7239,8.7296,12600.0
2005-08-19 12:00:00,15.46,15.46,15.44,15.46,76200.0,8.7239,8.7239,8.7126,8.7239,76200.0
2005-08-19 12:10:00,15.46,15.46,15.44,15.45,29800.0,8.7239,8.7239,8.7126,8.7183,29800.0
2005-08-19 12:20:00,15.45,15.45,15.4,15.4,55000.0,8.7183,8.7183,8.6901,8.6901,55000.0
2005-08-19 12:30:00,15.4,15.4,15.38,15.38,28800.0,8.6901,8.6901,8.6788,8.6788,28800.0
2005-08-19 12:40:00,15.38,15.39,15.38,15.38,24000.0,8.6788,8.6844,8.6788,8.6788,24000.0
2005-08-19 12:50:00,15.38,15.4,15.38,15.38,39000.0,8.6788,8.6901,8.6788,8.6788,39000.0
2005-08-19 13:00:00,15.39,15.4,15.38,15.38,18000.0,8.6844,8.6901,8.6788,8.6788,18000.0
2005-08-19 13:10:00,15.38,15.42,15.37,15.42,62200.0,8.6788,8.7014,8.6731,8.7014,62200.0
2005-08-19 13:20:00,15.43,15.46,15.43,15.43,20000.0,8.707,8.7239,8.707,8.707,20000.0
2005-08-19 13:30:00,15.43,15.44,15.42,15.42,10200.0,8.707,8.7126,8.7014,8.7014,10200.0
2005-08-19 13:40:00,15.42,15.42,15.39,15.4,12600.0,8.7014,8.7014,8.6844,8.6901,12600.0
2005-08-19 13:50:00,15.4,15.4,15.4,15.4,6600.0,8.6901,8.6901,8.6901,8.6901,6600.0
2005-08-19 14:00:00,15.4,15.4,15.4,15.4,16800.0,8.6901,8.6901,8.6901,8.6901,16800.0
2005-08-19 14:10:00,15.4,15.4,15.39,15.39,15000.0,8.6901,8.6901,8.6844,8.6844,15000.0
2005-08-19 14:20:00,15.38,15.42,15.38,15.42,21800.0,8.6788,8.7014,8.6788,8.7014,21800.0
2005-08-19 14:30:00,15.41,15.41,15.4,15.4,14600.0,8.6957,8.6957,8.6901,8.6901,14600.0
2005-08-19 14:40:00,15.4,15.42,15.38,15.38,73000.0,8.6901,8.7014,8.6788,8.6788,73000.0
2005-08-19 14:50:00,15.38,15.41,15.38,15.39,38200.0,8.6788,8.6957,8.6788,8.6844,38200.0
2005-08-19 15:00:00,15.4,15.42,15.4,15.4,36400.0,8.6901,8.7014,8.6901,8.6901,36400.0
2005-08-19 15:10:00,15.4,15.42,15.39,15.42,36600.0,8.6901,8.7014,8.6844,8.7014,36600.0
2005-08-19 15:20:00,15.42,15.42,15.4,15.42,28200.0,8.7014,8.7014,8.6901,8.7014,28200.0
2005-08-19 15:30:00,15.41,15.42,15.4,15.41,28600.0,8.6957,8.7014,8.6901,8.6957,28600.0
2005-08-19 15:40:00,15.41,15.42,15.4,15.41,35400.0,8.6957,8.7014,8.6901,8.6957,35400.0
2005-08-19 15:50:00,15.42,15.47,15.38,15.38,119000.0,8.7014,8.7296,8.6788,8.6788,119000.0
2005-08-22 09:30:00,15.4,15.55,15.4,15.55,112200.0,8.6901,8.7747,8.6901,8.7747,112200.0
2005-08-22 09:40:00,15.55,15.59,15.51,15.58,42800.0,8.7747,8.7973,8.7521,8.7916,42800.0
2005-08-22 09:50:00,15.58,15.59,15.53,15.56,55600.0,8.7916,8.7973,8.7634,8.7804,55600.0
2005-08-22 10:00:00,15.56,15.63,15.56,15.62,51800.0,8.7804,8.8199,8.7804,8.8142,51800.0
2005-08-22 10:10:00,15.62,15.62,15.59,15.62,51400.0,8.8142,8.8142,8.7973,8.8142,51400.0
2005-08-22 10:20:00,15.61,15.62,15.58,15.6,15200.0,8.8086,8.8142,8.7916,8.8029,15200.0
2005-08-22 10:30:00,15.61,15.62,15.56,15.61,50400.0,8.8086,8.8142,8.7804,8.8086,50400.0
2005-08-22 10:40:00,15.62,15.62,15.56,15.58,42600.0,8.8142,8.8142,8.7804,8.7916,42600.0
2005-08-22 10:50:00,15.58,15.59,15.55,15.56,40400.0,8.7916,8.7973,8.7747,8.7804,40400.0
2005-08-22 11:00:00,15.56,15.56,15.51,15.51,53000.0,8.7804,8.7804,8.7521,8.7521,53000.0
2005-08-22 11:10:00,15.51,15.52,15.43,15.44,35600.0,8.7521,8.7578,8.707,8.7126,35600.0
2005-08-22 11:20:00,15.44,15.46,15.42,15.45,50200.0,8.7126,8.7239,8.7014,8.7183,50200.0
2005-08-22 11:30:00,15.46,15.49,15.42,15.45,27800.0,8.7239,8.7409,8.7014,8.7183,27800.0
2005-08-22 11:40:00,15.45,15.46,15.44,15.45,8800.0,8.7183,8.7239,8.7126,8.7183,8800.0
2005-08-22 11:50:00,15.45,15.46,15.4,15.41,22600.0,8.7183,8.7239,8.6901,8.6957,22600.0
2005-08-22 12:00:00,15.4,15.44,15.38,15.4,47400.0,8.6901,8.7126,8.6788,8.6901,47400.0
2005-08-22 12:10:00,15.4,15.41,15.38,15.39,36600.0,8.6901,8.6957,8.6788,8.6844,36600.0
2005-08-22 12:20:00,15.38,15.42,15.33,15.33,50600.0,8.6788,8.7014,8.6506,8.6506,50600.0
2005-08-22 12:30:00,15.33,15.33,15.27,15.3,88800.0,8.6506,8.6506,8.6167,8.6336,88800.0
2005-08-22 12:40:00,15.29,15.33,15.27,15.33,40200.0,8.628,8.6506,8.6167,8.6506,40200.0
2005-08-22 12:50:00,15.33,15.33,15.3,15.31,15600.0,8.6506,8.6506,8.6336,8.6393,15600.0
2005-08-22 13:00:00,15.31,15.33,15.3,15.31,15000.0,8.6393,8.6506,8.6336,8.6393,15000.0
2005-08-22 13:10:00,15.3,15.36,15.28,15.35,23800.0,8.6336,8.6675,8.6224,8.6619,23800.0
2005-08-22 13:20:00,15.35,15.47,15.35,15.47,121600.0,8.6619,8.7296,8.6619,8.7296,121600.0
2005-08-22 13:30:00,15.47,15.54,15.46,15.52,90600.0,8.7296,8.7691,8.7239,8.7578,90600.0
2005-08-22 13:40:00,15.52,15.52,15.48,15.5,53800.0,8.7578,8.7578,8.7352,8.7465,53800.0
2005-08-22 13:50:00,15.49,15.51,15.49,15.49,10200.0,8.7409,8.7521,8.7409,8.7409,10200.0
2005-08-22 14:00:00,15.49,15.49,15.43,15.45,20600.0,8.7409,8.7409,8.707,8.7183,20600.0
2005-08-22 14:10:00,15.45,15.49,15.45,15.47,18200.0,8.7183,8.7409,8.7183,8.7296,18200.0
2005-08-22 14:20:00,15.47,15.5,15.47,15.47,9600.0,8.7296,8.7465,8.7296,8.7296,9600.0
2005-08-22 14:30:00,15.48,15.49,15.47,15.47,28600.0,8.7352,8.7409,8.7296,8.7296,28600.0
2005-08-22 14:40:00,15.48,15.49,15.47,15.47,64200.0,8.7352,8.7409,8.7296,8.7296,64200.0
2005-08-22 14:50:00,15.47,15.47,15.42,15.44,31600.0,8.7296,8.7296,8.7014,8.7126,31600.0
2005-08-22 15:00:00,15.43,15.45,15.39,15.4,63600.0,8.707,8.7183,8.6844,8.6901,63600.0
2005-08-22 15:10:00,15.4,15.43,15.39,15.41,23800.0,8.6901,8.707,8.6844,8.6957,23800.0
2005-08-22 15:20:00,15.42,15.45,15.4,15.44,41400.0,8.7014,8.7183,8.6901,8.7126,41400.0
2005-08-22 15:30:00,15.44,15.49,15.44,15.47,32200.0,8.7126,8.7409,8.7126,8.7296,32200.0
2005-08-22 15:40:00,15.47,15.49,15.47,15.49,40200.0,8.7296,8.7409,8.7296,8.7409,40200.0
2005-08-22 15:50:00,15.49,15.5,15.47,15.48,144600.0,8.7409,8.7465,8.7296,8.7352,144600.0
2005-08-23 09:30:00,15.45,15.54,15.45,15.47,57000.0,8.7183,8.7691,8.7183,8.7296,57000.0
2005-08-23 09:40:00,15.47,15.47,15.42,15.43,29800.0,8.7296,8.7296,8.7014,8.707,29800.0
2005-08-23 09:50:00,15.43,15.47,15.4,15.42,30800.0,8.707,8.7296,8.6901,8.7014,30800.0
2005-08-23 10:00:00,15.42,15.44,15.4,15.44,37200.0,8.7014,8.7126,8.6901,8.7126,37200.0
2005-08-23 10:10:00,15.43,15.44,15.4,15.41,49800.0,8.707,8.7126,8.6901,8.6957,49800.0
2005-08-23 10:20:00,15.42,15.47,15.4,15.46,36200.0,8.7014,8.7296,8.6901,8.7239,36200.0
2005-08-23 10:30:00,15.45,15.47,15.42,15.42,26200.0,8.7183,8.7296,8.7014,8.7014,26200.0
2005-08-23 10:40:00,15.41,15.44,15.4,15.44,28800.0,8.6957,8.7126,8.6901,8.7126,28800.0
2005-08-23 10:50:00,15.44,15.46,15.42,15.44,28000.0,8.7126,8.7239,8.7014,8.7126,28000.0
2005-08-23 11:00:00,15.43,15.45,15.37,15.37,52400.0,8.707,8.7183,8.6731,8.6731,52400.0
2005-08-23 11:10:00,15.37,15.4,15.36,15.4,43200.0,8.6731,8.6901,8.6675,8.6901,43200.0
2005-08-23 11:20:00,15.4,15.42,15.38,15.42,18800.0,8.6901,8.7014,8.6788,8.7014,18800.0
2005-08-23 11:30:00,15.4,15.43,15.39,15.39,19400.0,8.6901,8.707,8.6844,8.6844,19400.0
2005-08-23 11:40:00,15.39,15.4,15.34,15.34,21200.0,8.6844,8.6901,8.6562,8.6562,21200.0
2005-08-23 11:50:00,15.34,15.35,15.34,15.34,5000.0,8.6562,8.6619,8.6562,8.6562,5000.0
2005-08-23 12:00:00,15.34,15.35,15.31,15.31,40600.0,8.6562,8.6619,8.6393,8.6393,40600.0
2005-08-23 12:10:00,15.31,15.34,15.3,15.33,21200.0,8.6393,8.6562,8.6336,8.6506,21200.0
2005-08-23 12:20:00,15.33,15.35,15.33,15.34,8800.0,8.6506,8.6619,8.6506,8.6562,8800.0
2005-08-23 12:30:00,15.35,15.35,15.34,15.35,10800.0,8.6619,8.6619,8.6562,8.6619,10800.0
2005-08-23 12:40:00,15.35,15.36,15.35,15.36,11000.0,8.6619,8.6675,8.6619,8.6675,11000.0
2005-08-23 12:50:00,15.37,15.37,15.35,15.37,17400.0,8.6731,8.6731,8.6619,8.6731,17400.0
2005-08-23 13:00:00,15.37,15.38,15.37,15.38,15400.0,8.6731,8.6788,8.6731,8.6788,15400.0
2005-08-23 13:10:00,15.38,15.38,15.35,15.35,9400.0,8.6788,8.6788,8.6619,8.6619,9400.0
2005-08-23 13:20:00,15.35,15.36,15.33,15.34,26600.0,8.6619,8.6675,8.6506,8.6562,26600.0
2005-08-23 13:30:00,15.34,15.34,15.32,15.34,40200.0,8.6562,8.6562,8.6449,8.6562,40200.0
2005-08-23 13:40:00,15.34,15.35,15.32,15.35,69800.0,8.6562,8.6619,8.6449,8.6619,69800.0
2005-08-23 13:50:00,15.35,15.35,15.33,15.33,9600.0,8.6619,8.6619,8.6506,8.6506,9600.0
2005-08-23 14:00:00,15.33,15.34,15.31,15.31,42000.0,8.6506,8.6562,8.6393,8.6393,42000.0
2005-08-23 14:10:00,15.31,15.33,15.31,15.33,9000.0,8.6393,8.6506,8.6393,8.6506,9000.0
2005-08-23 14:20:00,15.33,15.37,15.32,15.35,75400.0,8.6506,8.6731,8.6449,8.6619,75400.0
2005-08-23 14:30:00,15.35,15.36,15.33,15.36,34200.0,8.6619,8.6675,8.6506,8.6675,34200.0
2005-08-23 14:40:00,15.36,15.41,15.35,15.4,139400.0,8.6675,8.6957,8.6619,8.6901,139400.0
2005-08-23 14:50:00,15.4,15.44,15.4,15.41,148400.0,8.6901,8.7126,8.6901,8.6957,148400.0
2005-08-23 15:00:00,15.42,15.47,15.42,15.45,143200.0,8.7014,8.7296,8.7014,8.7183,143200.0
2005-08-23 15:10:00,15.45,15.47,15.39,15.39,84800.0,8.7183,8.7296,8.6844,8.6844,84800.0
2005-08-23 15:20:00,15.39,15.43,15.37,15.4,47600.0,8.6844,8.707,8.6731,8.6901,47600.0
2005-08-23 15:30:00,15.39,15.42,15.38,15.4,33400.0,8.6844,8.7014,8.6788,8.6901,33400.0
2005-08-23 15:40:00,15.4,15.4,15.38,15.39,46000.0,8.6901,8.6901,8.6788,8.6844,46000.0
2005-08-23 15:50:00,15.4,15.41,15.38,15.4,62200.0,8.6901,8.6957,8.6788,8.6901,62200.0
2005-08-24 09:30:00,15.38,15.41,15.31,15.37,83200.0,8.6788,8.6957,8.6393,8.6731,83200.0
2005-08-24 09:40:00,15.37,15.46,15.35,15.45,79400.0,8.6731,8.7239,8.6619,8.7183,79400.0
2005-08-24 09:50:00,15.45,15.51,15.45,15.51,63000.0,8.7183,8.7521,8.7183,8.7521,63000.0
2005-08-24 10:00:00,15.51,15.59,15.48,15.54,94600.0,8.7521,8.7973,8.7352,8.7691,94600.0
2005-08-24 10:10:00,15.53,15.55,15.51,15.53,45200.0,8.7634,8.7747,8.7521,8.7634,45200.0
2005-08-24 10:20:00,15.53,15.56,15.53,15.55,34400.0,8.7634,8.7804,8.7634,8.7747,34400.0
2005-08-24 10:30:00,15.56,15.7,15.54,15.66,215800.0,8.7804,8.8594,8.7691,8.8368,215800.0
2005-08-24 10:40:00,15.65,15.75,15.63,15.74,113800.0,8.8311,8.8876,8.8199,8.8819,113800.0
2005-08-24 10:50:00,15.74,15.74,15.71,15.71,33600.0,8.8819,8.8819,8.865,8.865,33600.0
2005-08-24 11:00:00,15.71,15.74,15.67,15.68,57600.0,8.865,8.8819,8.8424,8.8481,57600.0
2005-08-24 11:10:00,15.68,15.69,15.65,15.68,65600.0,8.8481,8.8537,8.8311,8.8481,65600.0
2005-08-24 11:20:00,15.68,15.71,15.68,15.69,64800.0,8.8481,8.865,8.8481,8.8537,64800.0
2005-08-24 11:30:00,15.69,15.7,15.69,15.7,31200.0,8.8537,8.8594,8.8537,8.8594,31200.0
2005-08-24 11:40:00,15.7,15.71,15.7,15.71,45800.0,8.8594,8.865,8.8594,8.865,45800.0
2005-08-24 11:50:00,15.71,15.74,15.7,15.7,54800.0,8.865,8.8819,8.8594,8.8594,54800.0
2005-08-24 12:00:00,15.7,15.71,15.68,15.71,48000.0,8.8594,8.865,8.8481,8.865,48000.0
2005-08-24 12:10:00,15.71,15.73,15.7,15.72,32400.0,8.865,8.8763,8.8594,8.8706,32400.0
2005-08-24 12:20:00,15.72,15.75,15.72,15.74,65000.0,8.8706,8.8876,8.8706,8.8819,65000.0
2005-08-24 12:30:00,15.74,15.75,15.72,15.74,37600.0,8.8819,8.8876,8.8706,8.8819,37600.0
2005-08-24 12:40:00,15.74,15.78,15.73,15.77,61600.0,8.8819,8.9045,8.8763,8.8989,61600.0
2005-08-24 12:50:00,15.77,15.81,15.77,15.78,61200.0,8.8989,8.9214,8.8989,8.9045,61200.0
2005-08-24 13:00:00,15.77,15.78,15.71,15.73,31200.0,8.8989,8.9045,8.865,8.8763,31200.0
2005-08-24 13:10:00,15.72,15.73,15.69,15.69,30400.0,8.8706,8.8763,8.8537,8.8537,30400.0
2005-08-24 13:20:00,15.69,15.71,15.68,15.7,29600.0,8.8537,8.865,8.8481,8.8594,29600.0
2005-08-24 13:30:00,15.7,15.71,15.69,15.7,21400.0,8.8594,8.865,8.8537,8.8594,21400.0
2005-08-24 13:40:00,15.7,15.72,15.7,15.7,33000.0,8.8594,8.8706,8.8594,8.8594,33000.0
2005-08-24 13:50:00,15.71,15.72,15.7,15.72,23800.0,8.865,8.8706,8.8594,8.8706,23800.0
2005-08-24 14:00:00,15.72,15.74,15.72,15.74,36000.0,8.8706,8.8819,8.8706,8.8819,36000.0
2005-08-24 14:10:00,15.74,15.76,15.74,15.76,32400.0,8.8819,8.8932,8.8819,8.8932,32400.0
2005-08-24 14:20:00,15.75,15.75,15.7,15.71,42400.0,8.8876,8.8876,8.8594,8.865,42400.0
2005-08-24 14:30:00,15.71,15.74,15.7,15.73,73600.0,8.865,8.8819,8.8594,8.8763,73600.0
2005-08-24 14:40:00,15.72,15.72,15.69,15.69,54000.0,8.8706,8.8706,8.8537,8.8537,54000.0
2005-08-24 14:50:00,15.69,15.71,15.65,15.67,171200.0,8.8537,8.865,8.8311,8.8424,171200.0
2005-08-24 15:00:00,15.67,15.68,15.63,15.64,195800.0,8.8424,8.8481,8.8199,8.8255,195800.0
2005-08-24 15:10:00,15.63,15.64,15.49,15.56,180800.0,8.8199,8.8255,8.7409,8.7804,180800.0
2005-08-24 15:20:00,15.56,15.6,15.53,15.56,123000.0,8.7804,8.8029,8.7634,8.7804,123000.0
2005-08-24 15:30:00,15.56,15.65,15.56,15.63,99800.0,8.7804,8.8311,8.7804,8.8199,99800.0
2005-08-24 15:40:00,15.63,15.65,15.61,15.63,165400.0,8.8199,8.8311,8.8086,8.8199,165400.0
2005-08-24 15:50:00,15.63,15.63,15.58,15.58,227400.0,8.8199,8.8199,8.7916,8.7916,227400.0
2005-08-25 09:30:00,15.61,15.7,15.61,15.65,74000.0,8.8086,8.8594,8.8086,8.8311,74000.0
2005-08-25 09:40:00,15.65,15.65,15.6,15.65,93400.0,8.8311,8.8311,8.8029,8.8311,93400.0
2005-08-25 09:50:00,15.66,15.68,15.61,15.66,81800.0,8.8368,8.8481,8.8086,8.8368,81800.0
2005-08-25 10:00:00,15.65,15.72,15.63,15.72,37200.0,8.8311,8.8706,8.8199,8.8706,37200.0
2005-08-25 10:10:00,15.72,15.72,15.63,15.65,43000.0,8.8706,8.8706,8.8199,8.8311,43000.0
2005-08-25 10:20:00,15.63,15.71,15.63,15.7,44600.0,8.8199,8.865,8.8199,8.8594,44600.0
2005-08-25 10:30:00,15.71,15.74,15.69,15.69,43400.0,8.865,8.8819,8.8537,8.8537,43400.0
2005-08-25 10:40:00,15.69,15.71,15.67,15.67,31200.0,8.8537,8.865,8.8424,8.8424,31200.0
2005-08-25 10:50:00,15.68,15.72,15.68,15.72,18200.0,8.8481,8.8706,8.8481,8.8706,18200.0
2005-08-25 11:00:00,15.71,15.74,15.69,15.74,54000.0,8.865,8.8819,8.8537,8.8819,54000.0
2005-08-25 11:10:00,15.74,15.74,15.7,15.72,63200.0,8.8819,8.8819,8.8594,8.8706,63200.0
2005-08-25 11:20:00,15.72,15.75,15.69,15.74,74000.0,8.8706,8.8876,8.8537,8.8819,74000.0
2005-08-25 11:30:00,15.74,15.74,15.68,15.7,115000.0,8.8819,8.8819,8.8481,8.8594,115000.0
2005-08-25 11:40:00,15.7,15.75,15.7,15.75,62800.0,8.8594,8.8876,8.8594,8.8876,62800.0
2005-08-25 11:50:00,15.75,15.79,15.75,15.77,57000.0,8.8876,8.9101,8.8876,8.8989,57000.0
2005-08-25 12:00:00,15.77,15.77,15.74,15.77,33600.0,8.8989,8.8989,8.8819,8.8989,33600.0
2005-08-25 12:10:00,15.77,15.8,15.77,15.79,52800.0,8.8989,8.9158,8.8989,8.9101,52800.0
2005-08-25 12:20:00,15.8,15.8,15.74,15.74,21000.0,8.9158,8.9158,8.8819,8.8819,21000.0
2005-08-25 12:30:00,15.72,15.72,15.7,15.7,30400.0,8.8706,8.8706,8.8594,8.8594,30400.0
2005-08-25 12:40:00,15.7,15.71,15.67,15.69,52200.0,8.8594,8.865,8.8424,8.8537,52200.0
2005-08-25 12:50:00,15.7,15.74,15.65,15.65,26800.0,8.8594,8.8819,8.8311,8.8311,26800.0
2005-08-25 13:00:00,15.66,15.67,15.65,15.65,15000.0,8.8368,8.8424,8.8311,8.8311,15000.0
2005-08-25 13:10:00,15.66,15.68,15.64,15.65,47200.0,8.8368,8.8481,8.8255,8.8311,47200.0
2005-08-25 13:20:00,15.65,15.72,15.65,15.7,40800.0,8.8311,8.8706,8.8311,8.8594,40800.0
2005-08-25 13:30:00,15.7,15.7,15.68,15.69,46600.0,8.8594,8.8594,8.8481,8.8537,46600.0
2005-08-25 13:40:00,15.69,15.7,15.67,15.67,24200.0,8.8537,8.8594,8.8424,8.8424,24200.0
2005-08-25 13:50:00,15.67,15.68,15.66,15.67,32600.0,8.8424,8.8481,8.8368,8.8424,32600.0
2005-08-25 14:00:00,15.67,15.68,15.65,15.65,32000.0,8.8424,8.8481,8.8311,8.8311,32000.0
2005-08-25 14:10:00,15.65,15.65,15.63,15.63,16600.0,8.8311,8.8311,8.8199,8.8199,16600.0
2005-08-25 14:20:00,15.63,15.69,15.63,15.69,41600.0,8.8199,8.8537,8.8199,8.8537,41600.0
2005-08-25 14:30:00,15.7,15.7,15.65,15.66,44400.0,8.8594,8.8594,8.8311,8.8368,44400.0
2005-08-25 14:40:00,15.66,15.67,15.65,15.66,30200.0,8.8368,8.8424,8.8311,8.8368,30200.0
2005-08-25 14:50:00,15.66,15.69,15.65,15.69,50800.0,8.8368,8.8537,8.8311,8.8537,50800.0
2005-08-25 15:00:00,15.69,15.71,15.67,15.67,46000.0,8.8537,8.865,8.8424,8.8424,46000.0
2005-08-25 15:10:00,15.67,15.68,15.66,15.67,29000.0,8.8424,8.8481,8.8368,8.8424,29000.0
2005-08-25 15:20:00,15.68,15.68,15.62,15.64,72400.0,8.8481,8.8481,8.8142,8.8255,72400.0
2005-08-25 15:30:00,15.64,15.68,15.63,15.66,72200.0,8.8255,8.8481,8.8199,8.8368,72200.0
2005-08-25 15:40:00,15.66,15.67,15.63,15.64,104400.0,8.8368,8.8424,8.8199,8.8255,104400.0
2005-08-25 15:50:00,15.65,15.68,15.6,15.68,177800.0,8.8311,8.8481,8.8029,8.8481,177800.0
2005-08-26 09:30:00,15.64,15.66,15.54,15.54,142400.0,8.8255,8.8368,8.7691,8.7691,142400.0
2005-08-26 09:40:00,15.54,15.54,15.38,15.4,87800.0,8.7691,8.7691,8.6788,8.6901,87800.0
2005-08-26 09:50:00,15.4,15.47,15.39,15.42,64200.0,8.6901,8.7296,8.6844,8.7014,64200.0
2005-08-26 10:00:00,15.41,15.43,15.31,15.4,99800.0,8.6957,8.707,8.6393,8.6901,99800.0
2005-08-26 10:10:00,15.4,15.44,15.37,15.37,62600.0,8.6901,8.7126,8.6731,8.6731,62600.0
2005-08-26 10:20:00,15.38,15.45,15.38,15.43,40800.0,8.6788,8.7183,8.6788,8.707,40800.0
2005-08-26 10:30:00,15.43,15.44,15.4,15.4,46000.0,8.707,8.7126,8.6901,8.6901,46000.0
2005-08-26 10:40:00,15.4,15.42,15.36,15.41,55400.0,8.6901,8.7014,8.6675,8.6957,55400.0
2005-08-26 10:50:00,15.41,15.43,15.38,15.42,26200.0,8.6957,8.707,8.6788,8.7014,26200.0
2005-08-26 11:00:00,15.42,15.43,15.38,15.42,31800.0,8.7014,8.707,8.6788,8.7014,31800.0
2005-08-26 11:10:00,15.42,15.44,15.4,15.44,21000.0,8.7014,8.7126,8.6901,8.7126,21000.0
2005-08-26 11:20:00,15.44,15.45,15.36,15.39,40000.0,8.7126,8.7183,8.6675,8.6844,40000.0
2005-08-26 11:30:00,15.39,15.43,15.39,15.41,43400.0,8.6844,8.707,8.6844,8.6957,43400.0
2005-08-26 11:40:00,15.42,15.43,15.4,15.42,25600.0,8.7014,8.707,8.6901,8.7014,25600.0
2005-08-26 11:50:00,15.42,15.43,15.4,15.43,4800.0,8.7014,8.707,8.6901,8.707,4800.0
2005-08-26 12:00:00,15.43,15.47,15.43,15.47,12200.0,8.707,8.7296,8.707,8.7296,12200.0
2005-08-26 12:10:00,15.47,15.52,15.47,15.51,38800.0,8.7296,8.7578,8.7296,8.7521,38800.0
2005-08-26 12:20:00,15.51,15.52,15.5,15.52,18800.0,8.7521,8.7578,8.7465,8.7578,18800.0
2005-08-26 12:30:00,15.52,15.53,15.5,15.5,22000.0,8.7578,8.7634,8.7465,8.7465,22000.0
2005-08-26 12:40:00,15.51,15.51,15.49,15.49,13000.0,8.7521,8.7521,8.7409,8.7409,13000.0
2005-08-26 12:50:00,15.48,15.49,15.47,15.49,30000.0,8.7352,8.7409,8.7296,8.7409,30000.0
2005-08-26 13:00:00,15.48,15.51,15.47,15.47,12200.0,8.7352,8.7521,8.7296,8.7296,12200.0
2005-08-26 13:10:00,15.47,15.49,15.47,15.48,15200.0,8.7296,8.7409,8.7296,8.7352,15200.0
2005-08-26 13:20:00,15.48,15.48,15.45,15.45,11800.0,8.7352,8.7352,8.7183,8.7183,11800.0
2005-08-26 13:30:00,15.46,15.47,15.45,15.45,55000.0,8.7239,8.7296,8.7183,8.7183,55000.0
2005-08-26 13:40:00,15.45,15.47,15.45,15.47,33200.0,8.7183,8.7296,8.7183,8.7296,33200.0
2005-08-26 13:50:00,15.47,15.47,15.46,15.46,22400.0,8.7296,8.7296,8.7239,8.7239,22400.0
2005-08-26 14:00:00,15.46,15.47,15.43,15.45,31600.0,8.7239,8.7296,8.707,8.7183,31600.0
2005-08-26 14:10:00,15.45,15.46,15.45,15.46,16800.0,8.7183,8.7239,8.7183,8.7239,16800.0
2005-08-26 14:20:00,15.46,15.53,15.46,15.49,68600.0,8.7239,8.7634,8.7239,8.7409,68600.0
2005-08-26 14:30:00,15.5,15.51,15.47,15.49,58000.0,8.7465,8.7521,8.7296,8.7409,58000.0
2005-08-26 14:40:00,15.49,15.49,15.48,15.48,9800.0,8.7409,8.7409,8.7352,8.7352,9800.0
2005-08-26 14:50:00,15.48,15.49,15.46,15.47,36800.0,8.7352,8.7409,8.7239,8.7296,36800.0
2005-08-26 15:00:00,15.47,15.49,15.47,15.49,26200.0,8.7296,8.7409,8.7296,8.7409,26200.0
2005-08-26 15:10:00,15.49,15.49,15.47,15.48,57400.0,8.7409,8.7409,8.7296,8.7352,57400.0
2005-08-26 15:20:00,15.49,15.52,15.47,15.47,30800.0,8.7409,8.7578,8.7296,8.7296,30800.0
2005-08-26 15:30:00,15.47,15.49,15.47,15.48,30600.0,8.7296,8.7409,8.7296,8.7352,30600.0
2005-08-26 15:40:00,15.48,15.48,15.42,15.43,76200.0,8.7352,8.7352,8.7014,8.707,76200.0
2005-08-26 15:50:00,15.44,15.48,15.43,15.44,209800.0,8.7126,8.7352,8.707,8.7126,209800.0
2005-08-29 09:30:00,15.35,15.36,15.27,15.3,109800.0,8.6619,8.6675,8.6167,8.6336,109800.0
2005-08-29 09:40:00,15.3,15.33,15.27,15.32,44200.0,8.6336,8.6506,8.6167,8.6449,44200.0
2005-08-29 09:50:00,15.32,15.4,15.31,15.4,23800.0,8.6449,8.6901,8.6393,8.6901,23800.0
2005-08-29 10:00:00,15.4,15.4,15.38,15.38,32200.0,8.6901,8.6901,8.6788,8.6788,32200.0
2005-08-29 10:10:00,15.38,15.46,15.38,15.44,56000.0,8.6788,8.7239,8.6788,8.7126,56000.0
2005-08-29 10:20:00,15.43,15.43,15.38,15.4,34600.0,8.707,8.707,8.6788,8.6901,34600.0
2005-08-29 10:30:00,15.4,15.4,15.38,15.4,51000.0,8.6901,8.6901,8.6788,8.6901,51000.0
2005-08-29 10:40:00,15.39,15.39,15.31,15.33,47200.0,8.6844,8.6844,8.6393,8.6506,47200.0
2005-08-29 10:50:00,15.33,15.4,15.29,15.39,85000.0,8.6506,8.6901,8.628,8.6844,85000.0
2005-08-29 11:00:00,15.39,15.39,15.34,15.37,22800.0,8.6844,8.6844,8.6562,8.6731,22800.0
2005-08-29 11:10:00,15.36,15.37,15.34,15.34,13600.0,8.6675,8.6731,8.6562,8.6562,13600.0
2005-08-29 11:20:00,15.34,15.38,15.34,15.34,12400.0,8.6562,8.6788,8.6562,8.6562,12400.0
2005-08-29 11:30:00,15.34,15.35,15.32,15.34,19800.0,8.6562,8.6619,8.6449,8.6562,19800.0
2005-08-29 11:40:00,15.35,15.35,15.3,15.33,19000.0,8.6619,8.6619,8.6336,8.6506,19000.0
2005-08-29 11:50:00,15.33,15.35,15.31,15.34,18400.0,8.6506,8.6619,8.6393,8.6562,18400.0
2005-08-29 12:00:00,15.34,15.36,15.33,15.36,13400.0,8.6562,8.6675,8.6506,8.6675,13400.0
2005-08-29 12:10:00,15.36,15.38,15.36,15.38,21200.0,8.6675,8.6788,8.6675,8.6788,21200.0
2005-08-29 12:20:00,15.38,15.41,15.38,15.4,18400.0,8.6788,8.6957,8.6788,8.6901,18400.0
2005-08-29 12:30:00,15.4,15.4,15.35,15.37,13400.0,8.6901,8.6901,8.6619,8.6731,13400.0
2005-08-29 12:40:00,15.36,15.39,15.36,15.38,11000.0,8.6675,8.6844,8.6675,8.6788,11000.0
2005-08-29 12:50:00,15.38,15.38,15.37,15.38,12000.0,8.6788,8.6788,8.6731,8.6788,12000.0
2005-08-29 13:00:00,15.38,15.47,15.38,15.44,34400.0,8.6788,8.7296,8.6788,8.7126,34400.0
2005-08-29 13:10:00,15.44,15.46,15.4,15.4,33200.0,8.7126,8.7239,8.6901,8.6901,33200.0
2005-08-29 13:20:00,15.4,15.43,15.4,15.4,15200.0,8.6901,8.707,8.6901,8.6901,15200.0
2005-08-29 13:30:00,15.4,15.41,15.4,15.41,8800.0,8.6901,8.6957,8.6901,8.6957,8800.0
2005-08-29 13:40:00,15.41,15.47,15.4,15.47,36400.0,8.6957,8.7296,8.6901,8.7296,36400.0
2005-08-29 13:50:00,15.47,15.49,15.47,15.47,23200.0,8.7296,8.7409,8.7296,8.7296,23200.0
2005-08-29 14:00:00,15.47,15.47,15.43,15.43,20800.0,8.7296,8.7296,8.707,8.707,20800.0
2005-08-29 14:10:00,15.43,15.43,15.4,15.4,29400.0,8.707,8.707,8.6901,8.6901,29400.0
2005-08-29 14:20:00,15.4,15.4,15.39,15.4,36000.0,8.6901,8.6901,8.6844,8.6901,36000.0
2005-08-29 14:30:00,15.4,15.4,15.38,15.39,18400.0,8.6901,8.6901,8.6788,8.6844,18400.0
2005-08-29 14:40:00,15.39,15.4,15.38,15.38,33000.0,8.6844,8.6901,8.6788,8.6788,33000.0
2005-08-29 14:50:00,15.39,15.4,15.38,15.4,28800.0,8.6844,8.6901,8.6788,8.6901,28800.0
2005-08-29 15:00:00,15.39,15.43,15.38,15.43,42400.0,8.6844,8.707,8.6788,8.707,42400.0
2005-08-29 15:10:00,15.43,15.45,15.42,15.44,49800.0,8.707,8.7183,8.7014,8.7126,49800.0
2005-08-29 15:20:00,15.44,15.44,15.41,15.43,35400.0,8.7126,8.7126,8.6957,8.707,35400.0
2005-08-29 15:30:00,15.43,15.43,15.41,15.42,25800.0,8.707,8.707,8.6957,8.7014,25800.0
2005-08-29 15:40:00,15.42,15.42,15.38,15.39,76200.0,8.7014,8.7014,8.6788,8.6844,76200.0
2005-08-29 15:50:00,15.39,15.42,15.38,15.42,207600.0,8.6844,8.7014,8.6788,8.7014,207600.0
2005-08-30 09:30:00,15.36,15.36,15.28,15.3,59400.0,8.6675,8.6675,8.6224,8.6336,59400.0
2005-08-30 09:40:00,15.3,15.33,15.19,15.24,66200.0,8.6336,8.6506,8.5716,8.5998,66200.0
2005-08-30 09:50:00,15.24,15.27,15.22,15.25,29800.0,8.5998,8.6167,8.5885,8.6054,29800.0
2005-08-30 10:00:00,15.25,15.34,15.23,15.24,34800.0,8.6054,8.6562,8.5941,8.5998,34800.0
2005-08-30 10:10:00,15.24,15.31,15.21,15.22,53400.0,8.5998,8.6393,8.5829,8.5885,53400.0
2005-08-30 10:20:00,15.24,15.27,15.2,15.21,47800.0,8.5998,8.6167,8.5772,8.5829,47800.0
2005-08-30 10:30:00,15.21,15.24,15.19,15.2,50400.0,8.5829,8.5998,8.5716,8.5772,50400.0
2005-08-30 10:40:00,15.2,15.24,15.19,15.22,63600.0,8.5772,8.5998,8.5716,8.5885,63600.0
2005-08-30 10:50:00,15.22,15.24,15.21,15.22,39200.0,8.5885,8.5998,8.5829,8.5885,39200.0
2005-08-30 11:00:00,15.22,15.22,15.2,15.21,20600.0,8.5885,8.5885,8.5772,8.5829,20600.0
2005-08-30 11:10:00,15.21,15.21,15.18,15.21,90800.0,8.5829,8.5829,8.5659,8.5829,90800.0
2005-08-30 11:20:00,15.2,15.27,15.2,15.26,42200.0,8.5772,8.6167,8.5772,8.6111,42200.0
2005-08-30 11:30:00,15.26,15.28,15.21,15.24,34800.0,8.6111,8.6224,8.5829,8.5998,34800.0
2005-08-30 11:40:00,15.24,15.27,15.22,15.22,31200.0,8.5998,8.6167,8.5885,8.5885,31200.0
2005-08-30 11:50:00,15.24,15.24,15.2,15.22,27800.0,8.5998,8.5998,8.5772,8.5885,27800.0
2005-08-30 12:00:00,15.22,15.3,15.21,15.21,79200.0,8.5885,8.6336,8.5829,8.5829,79200.0
2005-08-30 12:10:00,15.22,15.22,15.18,15.18,150000.0,8.5885,8.5885,8.5659,8.5659,150000.0
2005-08-30 12:20:00,15.19,15.22,15.18,15.19,192400.0,8.5716,8.5885,8.5659,8.5716,192400.0
2005-08-30 12:30:00,15.19,15.2,15.18,15.18,43600.0,8.5716,8.5772,8.5659,8.5659,43600.0
2005-08-30 12:40:00,15.18,15.19,15.18,15.19,43600.0,8.5659,8.5716,8.5659,8.5716,43600.0
2005-08-30 12:50:00,15.18,15.2,15.18,15.18,41200.0,8.5659,8.5772,8.5659,8.5659,41200.0
2005-08-30 13:00:00,15.19,15.19,15.17,15.18,42000.0,8.5716,8.5716,8.5603,8.5659,42000.0
2005-08-30 13:10:00,15.18,15.18,15.15,15.18,123800.0,8.5659,8.5659,8.549,8.5659,123800.0
2005-08-30 13:20:00,15.18,15.22,15.18,15.22,56000.0,8.5659,8.5885,8.5659,8.5885,56000.0
2005-08-30 13:30:00,15.22,15.29,15.22,15.29,32200.0,8.5885,8.628,8.5885,8.628,32200.0
2005-08-30 13:40:00,15.29,15.3,15.27,15.29,21600.0,8.628,8.6336,8.6167,8.628,21600.0
2005-08-30 13:50:00,15.28,15.29,15.24,15.26,33400.0,8.6224,8.628,8.5998,8.6111,33400.0
2005-08-30 14:00:00,15.26,15.27,15.2,15.24,43000.0,8.6111,8.6167,8.5772,8.5998,43000.0
2005-08-30 14:10:00,15.24,15.26,15.2,15.22,30000.0,8.5998,8.6111,8.5772,8.5885,30000.0
2005-08-30 14:20:00,15.22,15.27,15.2,15.22,25000.0,8.5885,8.6167,8.5772,8.5885,25000.0
2005-08-30 14:30:00,15.22,15.27,15.22,15.27,47200.0,8.5885,8.6167,8.5885,8.6167,47200.0
2005-08-30 14:40:00,15.27,15.27,15.24,15.25,19800.0,8.6167,8.6167,8.5998,8.6054,19800.0
2005-08-30 14:50:00,15.25,15.25,15.21,15.22,31800.0,8.6054,8.6054,8.5829,8.5885,31800.0
2005-08-30 15:00:00,15.22,15.22,15.21,15.21,55800.0,8.5885,8.5885,8.5829,8.5829,55800.0
2005-08-30 15:10:00,15.21,15.22,15.21,15.21,37600.0,8.5829,8.5885,8.5829,8.5829,37600.0
2005-08-30 15:20:00,15.21,15.21,15.2,15.21,37600.0,8.5829,8.5829,8.5772,8.5829,37600.0
2005-08-30 15:30:00,15.2,15.3,15.2,15.28,82400.0,8.5772,8.6336,8.5772,8.6224,82400.0
2005-08-30 15:40:00,15.27,15.3,15.24,15.27,56600.0,8.6167,8.6336,8.5998,8.6167,56600.0
2005-08-30 15:50:00,15.27,15.3,15.2,15.3,115400.0,8.6167,8.6336,8.5772,8.6336,115400.0
2005-08-31 09:30:00,15.26,15.26,15.2,15.26,143600.0,8.6111,8.6111,8.5772,8.6111,143600.0
2005-08-31 09:40:00,15.24,15.28,15.21,15.27,47000.0,8.5998,8.6224,8.5829,8.6167,47000.0
2005-08-31 09:50:00,15.28,15.28,15.18,15.23,89600.0,8.6224,8.6224,8.5659,8.5941,89600.0
2005-08-31 10:00:00,15.23,15.35,15.21,15.33,129000.0,8.5941,8.6619,8.5829,8.6506,129000.0
2005-08-31 10:10:00,15.31,15.36,15.3,15.33,49200.0,8.6393,8.6675,8.6336,8.6506,49200.0
2005-08-31 10:20:00,15.31,15.38,15.3,15.32,44600.0,8.6393,8.6788,8.6336,8.6449,44600.0
2005-08-31 10:30:00,15.32,15.4,15.3,15.4,50000.0,8.6449,8.6901,8.6336,8.6901,50000.0
2005-08-31 10:40:00,15.4,15.44,15.33,15.33,62000.0,8.6901,8.7126,8.6506,8.6506,62000.0
2005-08-31 10:50:00,15.33,15.42,15.31,15.32,48600.0,8.6506,8.7014,8.6393,8.6449,48600.0
2005-08-31 11:00:00,15.34,15.42,15.3,15.35,29000.0,8.6562,8.7014,8.6336,8.6619,29000.0
2005-08-31 11:10:00,15.34,15.43,15.32,15.43,44200.0,8.6562,8.707,8.6449,8.707,44200.0
2005-08-31 11:20:00,15.42,15.45,15.36,15.4,78000.0,8.7014,8.7183,8.6675,8.6901,78000.0
2005-08-31 11:30:00,15.4,15.45,15.38,15.43,30200.0,8.6901,8.7183,8.6788,8.707,30200.0
2005-08-31 11:40:00,15.42,15.44,15.38,15.4,16000.0,8.7014,8.7126,8.6788,8.6901,16000.0
2005-08-31 11:50:00,15.38,15.4,15.36,15.37,24000.0,8.6788,8.6901,8.6675,8.6731,24000.0
2005-08-31 12:00:00,15.37,15.38,15.36,15.37,25400.0,8.6731,8.6788,8.6675,8.6731,25400.0
2005-08-31 12:10:00,15.36,15.37,15.31,15.32,22200.0,8.6675,8.6731,8.6393,8.6449,22200.0
2005-08-31 12:20:00,15.32,15.35,15.31,15.32,12600.0,8.6449,8.6619,8.6393,8.6449,12600.0
2005-08-31 12:30:00,15.31,15.36,15.31,15.33,13400.0,8.6393,8.6675,8.6393,8.6506,13400.0
2005-08-31 12:40:00,15.32,15.33,15.3,15.32,12600.0,8.6449,8.6506,8.6336,8.6449,12600.0
2005-08-31 12:50:00,15.32,15.38,15.32,15.35,12400.0,8.6449,8.6788,8.6449,8.6619,12400.0
2005-08-31 13:00:00,15.35,15.37,15.31,15.34,17200.0,8.6619,8.6731,8.6393,8.6562,17200.0
2005-08-31 13:10:00,15.35,15.44,15.35,15.41,26400.0,8.6619,8.7126,8.6619,8.6957,26400.0
2005-08-31 13:20:00,15.41,15.41,15.37,15.4,12800.0,8.6957,8.6957,8.6731,8.6901,12800.0
2005-08-31 13:30:00,15.39,15.43,15.38,15.38,15200.0,8.6844,8.707,8.6788,8.6788,15200.0
2005-08-31 13:40:00,15.38,15.4,15.36,15.37,8200.0,8.6788,8.6901,8.6675,8.6731,8200.0
2005-08-31 13:50:00,15.37,15.43,15.36,15.38,38800.0,8.6731,8.707,8.6675,8.6788,38800.0
2005-08-31 14:00:00,15.38,15.38,15.3,15.33,73600.0,8.6788,8.6788,8.6336,8.6506,73600.0
2005-08-31 14:10:00,15.33,15.35,15.31,15.31,60000.0,8.6506,8.6619,8.6393,8.6393,60000.0
2005-08-31 14:20:00,15.31,15.35,15.31,15.35,25600.0,8.6393,8.6619,8.6393,8.6619,25600.0
2005-08-31 14:30:00,15.34,15.4,15.33,15.39,33400.0,8.6562,8.6901,8.6506,8.6844,33400.0
2005-08-31 14:40:00,15.38,15.38,15.35,15.35,37400.0,8.6788,8.6788,8.6619,8.6619,37400.0
2005-08-31 14:50:00,15.36,15.38,15.36,15.38,33400.0,8.6675,8.6788,8.6675,8.6788,33400.0
2005-08-31 15:00:00,15.38,15.4,15.36,15.4,35200.0,8.6788,8.6901,8.6675,8.6901,35200.0
2005-08-31 15:10:00,15.4,15.45,15.4,15.42,58200.0,8.6901,8.7183,8.6901,8.7014,58200.0
2005-08-31 15:20:00,15.42,15.51,15.42,15.49,75000.0,8.7014,8.7521,8.7014,8.7409,75000.0
2005-08-31 15:30:00,15.49,15.54,15.49,15.52,79400.0,8.7409,8.7691,8.7409,8.7578,79400.0
2005-08-31 15:40:00,15.53,15.56,15.53,15.55,103000.0,8.7634,8.7804,8.7634,8.7747,103000.0
2005-08-31 15:50:00,15.55,15.58,15.49,15.56,251600.0,8.7747,8.7916,8.7409,8.7804,251600.0
2005-09-01 09:30:00,15.51,15.51,15.4,15.45,113200.0,8.7521,8.7521,8.6901,8.7183,113200.0
2005-09-01 09:40:00,15.45,15.48,15.43,15.43,107800.0,8.7183,8.7352,8.707,8.707,107800.0
2005-09-01 09:50:00,15.42,15.42,15.33,15.35,73400.0,8.7014,8.7014,8.6506,8.6619,73400.0
2005-09-01 10:00:00,15.35,15.35,15.29,15.3,68800.0,8.6619,8.6619,8.628,8.6336,68800.0
2005-09-01 10:10:00,15.3,15.31,15.2,15.22,150400.0,8.6336,8.6393,8.5772,8.5885,150400.0
2005-09-01 10:20:00,15.22,15.27,15.2,15.22,103000.0,8.5885,8.6167,8.5772,8.5885,103000.0
2005-09-01 10:30:00,15.21,15.22,15.15,15.15,265200.0,8.5829,8.5885,8.549,8.549,265200.0
2005-09-01 10:40:00,15.15,15.18,15.1,15.11,131400.0,8.549,8.5659,8.5208,8.5264,131400.0
2005-09-01 10:50:00,15.1,15.15,15.1,15.11,129400.0,8.5208,8.549,8.5208,8.5264,129400.0
2005-09-01 11:00:00,15.11,15.11,15.09,15.09,102400.0,8.5264,8.5264,8.5151,8.5151,102400.0
2005-09-01 11:10:00,15.1,15.2,15.08,15.14,153800.0,8.5208,8.5772,8.5095,8.5434,153800.0
2005-09-01 11:20:00,15.13,15.15,15.13,15.15,112600.0,8.5377,8.549,8.5377,8.549,112600.0
2005-09-01 11:30:00,15.13,15.15,15.11,15.15,117200.0,8.5377,8.549,8.5264,8.549,117200.0
2005-09-01 11:40:00,15.15,15.15,15.09,15.09,84200.0,8.549,8.549,8.5151,8.5151,84200.0
2005-09-01 11:50:00,15.09,15.09,15.06,15.06,58600.0,8.5151,8.5151,8.4982,8.4982,58600.0
2005-09-01 12:00:00,15.06,15.06,14.95,14.95,462600.0,8.4982,8.4982,8.4361,8.4361,462600.0
2005-09-01 12:10:00,14.95,14.96,14.92,14.92,143600.0,8.4361,8.4418,8.4192,8.4192,143600.0
2005-09-01 12:20:00,14.92,14.92,14.86,14.86,172400.0,8.4192,8.4192,8.3854,8.3854,172400.0
2005-09-01 12:30:00,14.86,14.87,14.81,14.81,175600.0,8.3854,8.391,8.3571,8.3571,175600.0
2005-09-01 12:40:00,14.81,14.92,14.81,14.92,209800.0,8.3571,8.4192,8.3571,8.4192,209800.0
2005-09-01 12:50:00,14.92,14.92,14.84,14.85,79600.0,8.4192,8.4192,8.3741,8.3797,79600.0
2005-09-01 13:00:00,14.86,14.9,14.83,14.84,216000.0,8.3854,8.4079,8.3684,8.3741,216000.0
2005-09-01 13:10:00,14.84,14.87,14.84,14.87,65600.0,8.3741,8.391,8.3741,8.391,65600.0
2005-09-01 13:20:00,14.87,14.87,14.83,14.84,82200.0,8.391,8.391,8.3684,8.3741,82200.0
2005-09-01 13:30:00,14.84,14.84,14.78,14.8,143400.0,8.3741,8.3741,8.3402,8.3515,143400.0
2005-09-01 13:40:00,14.79,14.8,14.74,14.76,215200.0,8.3459,8.3515,8.3176,8.3289,215200.0
2005-09-01 13:50:00,14.76,14.76,14.74,14.74,131200.0,8.3289,8.3289,8.3176,8.3176,131200.0
2005-09-01 14:00:00,14.74,14.78,14.73,14.77,327400.0,8.3176,8.3402,8.312,8.3346,327400.0
2005-09-01 14:10:00,14.77,14.8,14.76,14.8,93800.0,8.3346,8.3515,8.3289,8.3515,93800.0
2005-09-01 14:20:00,14.8,14.81,14.8,14.81,80800.0,8.3515,8.3571,8.3515,8.3571,80800.0
2005-09-01 14:30:00,14.82,14.96,14.82,14.96,253400.0,8.3628,8.4418,8.3628,8.4418,253400.0
2005-09-01 14:40:00,14.96,14.97,14.9,14.97,339800.0,8.4418,8.4474,8.4079,8.4474,339800.0
2005-09-01 14:50:00,14.97,14.99,14.95,14.97,158600.0,8.4474,8.4587,8.4361,8.4474,158600.0
2005-09-01 15:00:00,14.97,15.06,14.95,15.04,393200.0,8.4474,8.4982,8.4361,8.4869,393200.0
2005-09-01 15:10:00,15.04,15.07,14.99,15.07,247200.0,8.4869,8.5039,8.4587,8.5039,247200.0
2005-09-01 15:20:00,15.07,15.1,15.02,15.1,256000.0,8.5039,8.5208,8.4756,8.5208,256000.0
2005-09-01 15:30:00,15.1,15.13,15.1,15.11,288400.0,8.5208,8.5377,8.5208,8.5264,288400.0
2005-09-01 15:40:00,15.11,15.15,15.1,15.15,319600.0,8.5264,8.549,8.5208,8.549,319600.0
2005-09-01 15:50:00,15.15,15.18,15.12,15.13,501000.0,8.549,8.5659,8.5321,8.5377,501000.0
2005-09-02 09:30:00,15.14,15.26,15.14,15.24,181800.0,8.5434,8.6111,8.5434,8.5998,181800.0
2005-09-02 09:40:00,15.24,15.25,15.08,15.13,328200.0,8.5998,8.6054,8.5095,8.5377,328200.0
2005-09-02 09:50:00,15.13,15.13,14.99,15.01,186400.0,8.5377,8.5377,8.4587,8.47,186400.0
2005-09-02 10:00:00,15.01,15.06,14.99,15.03,130000.0,8.47,8.4982,8.4587,8.4813,130000.0
2005-09-02 10:10:00,15.03,15.05,14.97,15.02,121200.0,8.4813,8.4926,8.4474,8.4756,121200.0
2005-09-02 10:20:00,15.03,15.03,14.95,14.99,108800.0,8.4813,8.4813,8.4361,8.4587,108800.0
2005-09-02 10:30:00,14.99,14.99,14.9,14.94,148000.0,8.4587,8.4587,8.4079,8.4305,148000.0
2005-09-02 10:40:00,14.93,14.93,14.88,14.9,241600.0,8.4249,8.4249,8.3966,8.4079,241600.0
2005-09-02 10:50:00,14.9,14.9,14.81,14.82,287400.0,8.4079,8.4079,8.3571,8.3628,287400.0
2005-09-02 11:00:00,14.82,14.84,14.79,14.8,163600.0,8.3628,8.3741,8.3459,8.3515,163600.0
2005-09-02 11:10:00,14.79,14.85,14.79,14.85,190600.0,8.3459,8.3797,8.3459,8.3797,190600.0
2005-09-02 11:20:00,14.84,14.84,14.8,14.81,69000.0,8.3741,8.3741,8.3515,8.3571,69000.0
2005-09-02 11:30:00,14.8,14.83,14.79,14.81,87600.0,8.3515,8.3684,8.3459,8.3571,87600.0
2005-09-02 11:40:00,14.81,14.84,14.81,14.84,28200.0,8.3571,8.3741,8.3571,8.3741,28200.0
2005-09-02 11:50:00,14.83,14.86,14.83,14.86,76600.0,8.3684,8.3854,8.3684,8.3854,76600.0
2005-09-02 12:00:00,14.86,14.96,14.86,14.96,118400.0,8.3854,8.4418,8.3854,8.4418,118400.0
2005-09-02 12:10:00,14.96,14.99,14.96,14.99,96200.0,8.4418,8.4587,8.4418,8.4587,96200.0
2005-09-02 12:20:00,14.99,15.11,14.99,15.06,103800.0,8.4587,8.5264,8.4587,8.4982,103800.0
2005-09-02 12:30:00,15.06,15.09,15.06,15.08,81800.0,8.4982,8.5151,8.4982,8.5095,81800.0
2005-09-02 12:40:00,15.08,15.11,15.08,15.08,57600.0,8.5095,8.5264,8.5095,8.5095,57600.0
2005-09-02 12:50:00,15.08,15.08,15.02,15.02,56200.0,8.5095,8.5095,8.4756,8.4756,56200.0
2005-09-02 13:00:00,15.03,15.05,15.02,15.04,25000.0,8.4813,8.4926,8.4756,8.4869,25000.0
2005-09-02 13:10:00,15.04,15.04,14.99,14.99,30000.0,8.4869,8.4869,8.4587,8.4587,30000.0
2005-09-02 13:20:00,14.99,14.99,14.96,14.97,24000.0,8.4587,8.4587,8.4418,8.4474,24000.0
2005-09-02 13:30:00,14.97,15.01,14.97,15.01,39200.0,8.4474,8.47,8.4474,8.47,39200.0
2005-09-02 13:40:00,15.01,15.04,15.0,15.03,33600.0,8.47,8.4869,8.4644,8.4813,33600.0
2005-09-02 13:50:00,15.03,15.07,15.03,15.07,33000.0,8.4813,8.5039,8.4813,8.5039,33000.0
2005-09-02 14:00:00,15.08,15.1,15.08,15.09,21600.0,8.5095,8.5208,8.5095,8.5151,21600.0
2005-09-02 14:10:00,15.09,15.09,15.06,15.07,31600.0,8.5151,8.5151,8.4982,8.5039,31600.0
2005-09-02 14:20:00,15.07,15.07,15.06,15.06,9800.0,8.5039,8.5039,8.4982,8.4982,9800.0
2005-09-02 14:30:00,15.07,15.07,15.02,15.03,40600.0,8.5039,8.5039,8.4756,8.4813,40600.0
2005-09-02 14:40:00,15.03,15.05,15.03,15.03,31000.0,8.4813,8.4926,8.4813,8.4813,31000.0
2005-09-02 14:50:00,15.04,15.05,15.04,15.05,10400.0,8.4869,8.4926,8.4869,8.4926,10400.0
2005-09-02 15:00:00,15.05,15.06,15.04,15.06,23800.0,8.4926,8.4982,8.4869,8.4982,23800.0
2005-09-02 15:10:00,15.06,15.06,15.04,15.04,30000.0,8.4982,8.4982,8.4869,8.4869,30000.0
2005-09-02 15:20:00,15.04,15.05,15.04,15.05,17200.0,8.4869,8.4926,8.4869,8.4926,17200.0
2005-09-02 15:30:00,15.05,15.05,15.03,15.04,22800.0,8.4926,8.4926,8.4813,8.4869,22800.0
2005-09-02 15:40:00,15.04,15.05,15.01,15.05,113400.0,8.4869,8.4926,8.47,8.4926,113400.0
2005-09-02 15:50:00,15.05,15.06,15.0,15.04,156200.0,8.4926,8.4982,8.4644,8.4869,156200.0
2005-09-06 09:30:00,15.04,15.15,14.99,15.02,75000.0,8.4869,8.549,8.4587,8.4756,75000.0
2005-09-06 09:40:00,15.02,15.08,14.99,15.04,39200.0,8.4756,8.5095,8.4587,8.4869,39200.0
2005-09-06 09:50:00,15.04,15.05,14.98,15.04,40600.0,8.4869,8.4926,8.4531,8.4869,40600.0
2005-09-06 10:00:00,15.05,15.07,14.97,15.04,69000.0,8.4926,8.5039,8.4474,8.4869,69000.0
2005-09-06 10:10:00,15.04,15.06,15.01,15.04,27200.0,8.4869,8.4982,8.47,8.4869,27200.0
2005-09-06 10:20:00,15.06,15.22,15.05,15.19,96400.0,8.4982,8.5885,8.4926,8.5716,96400.0
2005-09-06 10:30:00,15.2,15.21,15.18,15.19,51200.0,8.5772,8.5829,8.5659,8.5716,51200.0
2005-09-06 10:40:00,15.19,15.2,15.13,15.13,61400.0,8.5716,8.5772,8.5377,8.5377,61400.0
2005-09-06 10:50:00,15.13,15.2,15.13,15.17,31200.0,8.5377,8.5772,8.5377,8.5603,31200.0
2005-09-06 11:00:00,15.18,15.19,15.15,15.18,40000.0,8.5659,8.5716,8.549,8.5659,40000.0
2005-09-06 11:10:00,15.18,15.2,15.11,15.14,85600.0,8.5659,8.5772,8.5264,8.5434,85600.0
2005-09-06 11:20:00,15.14,15.15,15.13,15.15,39600.0,8.5434,8.549,8.5377,8.549,39600.0
2005-09-06 11:30:00,15.15,15.16,15.15,15.15,24600.0,8.549,8.5546,8.549,8.549,24600.0
2005-09-06 11:40:00,15.13,15.16,15.13,15.16,19000.0,8.5377,8.5546,8.5377,8.5546,19000.0
2005-09-06 11:50:00,15.15,15.15,15.1,15.12,37800.0,8.549,8.549,8.5208,8.5321,37800.0
2005-09-06 12:00:00,15.12,15.17,15.12,15.17,16200.0,8.5321,8.5603,8.5321,8.5603,16200.0
2005-09-06 12:10:00,15.17,15.19,15.16,15.18,14400.0,8.5603,8.5716,8.5546,8.5659,14400.0
2005-09-06 12:20:00,15.18,15.21,15.18,15.19,23000.0,8.5659,8.5829,8.5659,8.5716,23000.0
2005-09-06 12:30:00,15.19,15.2,15.15,15.15,41200.0,8.5716,8.5772,8.549,8.549,41200.0
2005-09-06 12:40:00,15.15,15.17,15.15,15.17,40200.0,8.549,8.5603,8.549,8.5603,40200.0
2005-09-06 12:50:00,15.17,15.18,15.15,15.16,22000.0,8.5603,8.5659,8.549,8.5546,22000.0
2005-09-06 13:00:00,15.16,15.17,15.14,15.14,54400.0,8.5546,8.5603,8.5434,8.5434,54400.0
2005-09-06 13:10:00,15.13,15.18,15.13,15.15,52200.0,8.5377,8.5659,8.5377,8.549,52200.0
2005-09-06 13:20:00,15.15,15.17,15.15,15.15,43800.0,8.549,8.5603,8.549,8.549,43800.0
2005-09-06 13:30:00,15.16,15.16,15.15,15.15,53600.0,8.5546,8.5546,8.549,8.549,53600.0
2005-09-06 13:40:00,15.15,15.16,15.15,15.15,50400.0,8.549,8.5546,8.549,8.549,50400.0
2005-09-06 13:50:00,15.15,15.18,15.15,15.18,30400.0,8.549,8.5659,8.549,8.5659,30400.0
2005-09-06 14:00:00,15.18,15.18,15.16,15.16,60800.0,8.5659,8.5659,8.5546,8.5546,60800.0
2005-09-06 14:10:00,15.16,15.18,15.15,15.18,33800.0,8.5546,8.5659,8.549,8.5659,33800.0
2005-09-06 14:20:00,15.18,15.2,15.18,15.19,15200.0,8.5659,8.5772,8.5659,8.5716,15200.0
2005-09-06 14:30:00,15.2,15.21,15.19,15.19,52600.0,8.5772,8.5829,8.5716,8.5716,52600.0
2005-09-06 14:40:00,15.19,15.19,15.15,15.15,42200.0,8.5716,8.5716,8.549,8.549,42200.0
2005-09-06 14:50:00,15.15,15.15,15.09,15.12,81600.0,8.549,8.549,8.5151,8.5321,81600.0
2005-09-06 15:00:00,15.13,15.15,15.12,15.13,38800.0,8.5377,8.549,8.5321,8.5377,38800.0
2005-09-06 15:10:00,15.13,15.19,15.13,15.18,28000.0,8.5377,8.5716,8.5377,8.5659,28000.0
2005-09-06 15:20:00,15.18,15.19,15.18,15.19,10200.0,8.5659,8.5716,8.5659,8.5716,10200.0
2005-09-06 15:30:00,15.19,15.2,15.18,15.19,30400.0,8.5716,8.5772,8.5659,8.5716,30400.0
2005-09-06 15:40:00,15.19,15.22,15.18,15.21,76600.0,8.5716,8.5885,8.5659,8.5829,76600.0
2005-09-06 15:50:00,15.22,15.22,15.18,15.22,136000.0,8.5885,8.5885,8.5659,8.5885,136000.0
2005-09-07 09:30:00,15.23,15.28,15.13,15.18,69000.0,8.5941,8.6224,8.5377,8.5659,69000.0
2005-09-07 09:40:00,15.18,15.18,15.07,15.08,43200.0,8.5659,8.5659,8.5039,8.5095,43200.0
2005-09-07 09:50:00,15.08,15.08,15.0,15.08,57800.0,8.5095,8.5095,8.4644,8.5095,57800.0
2005-09-07 10:00:00,15.08,15.09,15.05,15.06,34200.0,8.5095,8.5151,8.4926,8.4982,34200.0
2005-09-07 10:10:00,15.06,15.09,15.04,15.04,36400.0,8.4982,8.5151,8.4869,8.4869,36400.0
2005-09-07 10:20:00,15.04,15.04,15.01,15.02,21200.0,8.4869,8.4869,8.47,8.4756,21200.0
2005-09-07 10:30:00,15.02,15.06,15.01,15.03,28600.0,8.4756,8.4982,8.47,8.4813,28600.0
2005-09-07 10:40:00,15.04,15.06,15.04,15.05,17400.0,8.4869,8.4982,8.4869,8.4926,17400.0
2005-09-07 10:50:00,15.05,15.12,15.05,15.06,54000.0,8.4926,8.5321,8.4926,8.4982,54000.0
2005-09-07 11:00:00,15.06,15.13,15.05,15.12,26800.0,8.4982,8.5377,8.4926,8.5321,26800.0
2005-09-07 11:10:00,15.12,15.13,15.1,15.1,8200.0,8.5321,8.5377,8.5208,8.5208,8200.0
2005-09-07 11:20:00,15.1,15.13,15.1,15.12,12200.0,8.5208,8.5377,8.5208,8.5321,12200.0
2005-09-07 11:30:00,15.13,15.14,15.13,15.14,26600.0,8.5377,8.5434,8.5377,8.5434,26600.0
2005-09-07 11:40:00,15.15,15.17,15.13,15.15,26000.0,8.549,8.5603,8.5377,8.549,26000.0
2005-09-07 11:50:00,15.15,15.16,15.15,15.15,17800.0,8.549,8.5546,8.549,8.549,17800.0
2005-09-07 12:00:00,15.16,15.16,15.12,15.16,51400.0,8.5546,8.5546,8.5321,8.5546,51400.0
2005-09-07 12:10:00,15.16,15.18,15.15,15.17,12600.0,8.5546,8.5659,8.549,8.5603,12600.0
2005-09-07 12:20:00,15.17,15.18,15.17,15.17,8400.0,8.5603,8.5659,8.5603,8.5603,8400.0
2005-09-07 12:30:00,15.17,15.2,15.17,15.19,25600.0,8.5603,8.5772,8.5603,8.5716,25600.0
2005-09-07 12:40:00,15.2,15.2,15.19,15.19,8800.0,8.5772,8.5772,8.5716,8.5716,8800.0
2005-09-07 12:50:00,15.2,15.21,15.19,15.21,9200.0,8.5772,8.5829,8.5716,8.5829,9200.0
2005-09-07 13:00:00,15.21,15.23,15.16,15.2,45400.0,8.5829,8.5941,8.5546,8.5772,45400.0
2005-09-07 13:10:00,15.2,15.25,15.2,15.23,23400.0,8.5772,8.6054,8.5772,8.5941,23400.0
2005-09-07 13:20:00,15.23,15.26,15.23,15.24,19400.0,8.5941,8.6111,8.5941,8.5998,19400.0
2005-09-07 13:30:00,15.24,15.3,15.24,15.3,105200.0,8.5998,8.6336,8.5998,8.6336,105200.0
2005-09-07 13:40:00,15.3,15.3,15.26,15.27,31400.0,8.6336,8.6336,8.6111,8.6167,31400.0
2005-09-07 13:50:00,15.28,15.37,15.26,15.36,87800.0,8.6224,8.6731,8.6111,8.6675,87800.0
2005-09-07 14:00:00,15.36,15.4,15.29,15.32,61400.0,8.6675,8.6901,8.628,8.6449,61400.0
2005-09-07 14:10:00,15.32,15.36,15.26,15.31,178600.0,8.6449,8.6675,8.6111,8.6393,178600.0
2005-09-07 14:20:00,15.32,15.33,15.26,15.3,29600.0,8.6449,8.6506,8.6111,8.6336,29600.0
2005-09-07 14:30:00,15.3,15.3,15.24,15.28,46600.0,8.6336,8.6336,8.5998,8.6224,46600.0
2005-09-07 14:40:00,15.28,15.3,15.28,15.29,96200.0,8.6224,8.6336,8.6224,8.628,96200.0
2005-09-07 14:50:00,15.3,15.34,15.3,15.31,152800.0,8.6336,8.6562,8.6336,8.6393,152800.0
2005-09-07 15:00:00,15.31,15.33,15.29,15.32,111200.0,8.6393,8.6506,8.628,8.6449,111200.0
2005-09-07 15:10:00,15.31,15.31,15.28,15.28,37400.0,8.6393,8.6393,8.6224,8.6224,37400.0
2005-09-07 15:20:00,15.28,15.28,15.22,15.23,41400.0,8.6224,8.6224,8.5885,8.5941,41400.0
2005-09-07 15:30:00,15.23,15.23,15.2,15.2,81000.0,8.5941,8.5941,8.5772,8.5772,81000.0
2005-09-07 15:40:00,15.2,15.21,15.19,15.19,49200.0,8.5772,8.5829,8.5716,8.5716,49200.0
2005-09-07 15:50:00,15.19,15.22,15.19,15.22,129600.0,8.5716,8.5885,8.5716,8.5885,129600.0
2005-09-08 09:30:00,15.12,15.13,15.04,15.06,179000.0,8.5321,8.5377,8.4869,8.4982,179000.0
2005-09-08 09:40:00,15.06,15.08,15.03,15.04,102400.0,8.4982,8.5095,8.4813,8.4869,102400.0
2005-09-08 09:50:00,15.03,15.04,14.99,15.04,84200.0,8.4813,8.4869,8.4587,8.4869,84200.0
2005-09-08 10:00:00,15.04,15.08,15.02,15.08,54400.0,8.4869,8.5095,8.4756,8.5095,54400.0
2005-09-08 10:10:00,15.08,15.12,15.06,15.1,81600.0,8.5095,8.5321,8.4982,8.5208,81600.0
2005-09-08 10:20:00,15.1,15.11,15.06,15.06,79800.0,8.5208,8.5264,8.4982,8.4982,79800.0
2005-09-08 10:30:00,15.07,15.16,15.05,15.14,145000.0,8.5039,8.5546,8.4926,8.5434,145000.0
2005-09-08 10:40:00,15.13,15.13,15.09,15.09,123400.0,8.5377,8.5377,8.5151,8.5151,123400.0
2005-09-08 10:50:00,15.08,15.09,15.03,15.03,84800.0,8.5095,8.5151,8.4813,8.4813,84800.0
2005-09-08 11:00:00,15.03,15.09,15.03,15.08,45600.0,8.4813,8.5151,8.4813,8.5095,45600.0
2005-09-08 11:10:00,15.09,15.09,15.03,15.04,42800.0,8.5151,8.5151,8.4813,8.4869,42800.0
2005-09-08 11:20:00,15.05,15.06,15.04,15.05,105200.0,8.4926,8.4982,8.4869,8.4926,105200.0
2005-09-08 11:30:00,15.06,15.07,15.05,15.07,33400.0,8.4982,8.5039,8.4926,8.5039,33400.0
2005-09-08 11:40:00,15.07,15.07,15.05,15.05,55200.0,8.5039,8.5039,8.4926,8.4926,55200.0
2005-09-08 11:50:00,15.05,15.05,15.02,15.03,179800.0,8.4926,8.4926,8.4756,8.4813,179800.0
2005-09-08 12:00:00,15.03,15.03,15.01,15.02,156200.0,8.4813,8.4813,8.47,8.4756,156200.0
2005-09-08 12:10:00,15.02,15.03,15.01,15.03,98200.0,8.4756,8.4813,8.47,8.4813,98200.0
2005-09-08 12:20:00,15.04,15.09,15.03,15.08,90400.0,8.4869,8.5151,8.4813,8.5095,90400.0
2005-09-08 12:30:00,15.08,15.11,15.06,15.08,99600.0,8.5095,8.5264,8.4982,8.5095,99600.0
2005-09-08 12:40:00,15.08,15.08,15.06,15.07,45600.0,8.5095,8.5095,8.4982,8.5039,45600.0
2005-09-08 12:50:00,15.07,15.08,15.06,15.06,28000.0,8.5039,8.5095,8.4982,8.4982,28000.0
2005-09-08 13:00:00,15.06,15.09,15.06,15.09,31200.0,8.4982,8.5151,8.4982,8.5151,31200.0
2005-09-08 13:10:00,15.09,15.1,15.06,15.06,52000.0,8.5151,8.5208,8.4982,8.4982,52000.0
2005-09-08 13:20:00,15.06,15.08,15.05,15.06,30400.0,8.4982,8.5095,8.4926,8.4982,30400.0
2005-09-08 13:30:00,15.06,15.08,15.05,15.05,48000.0,8.4982,8.5095,8.4926,8.4926,48000.0
2005-09-08 13:40:00,15.04,15.06,15.03,15.04,40600.0,8.4869,8.4982,8.4813,8.4869,40600.0
2005-09-08 13:50:00,15.03,15.03,14.99,15.0,82800.0,8.4813,8.4813,8.4587,8.4644,82800.0
2005-09-08 14:00:00,15.0,15.05,14.99,15.04,35400.0,8.4644,8.4926,8.4587,8.4869,35400.0
2005-09-08 14:10:00,15.04,15.04,14.96,14.98,92600.0,8.4869,8.4869,8.4418,8.4531,92600.0
2005-09-08 14:20:00,14.98,15.0,14.96,14.96,86600.0,8.4531,8.4644,8.4418,8.4418,86600.0
2005-09-08 14:30:00,14.95,14.99,14.95,14.97,56000.0,8.4361,8.4587,8.4361,8.4474,56000.0
2005-09-08 14:40:00,14.97,14.97,14.93,14.97,54400.0,8.4474,8.4474,8.4249,8.4474,54400.0
2005-09-08 14:50:00,14.97,14.97,14.96,14.97,48800.0,8.4474,8.4474,8.4418,8.4474,48800.0
2005-09-08 15:00:00,14.97,14.97,14.9,14.91,76400.0,8.4474,8.4474,8.4079,8.4136,76400.0
2005-09-08 15:10:00,14.91,14.91,14.87,14.88,109600.0,8.4136,8.4136,8.391,8.3966,109600.0
2005-09-08 15:20:00,14.88,14.9,14.87,14.9,100200.0,8.3966,8.4079,8.391,8.4079,100200.0
2005-09-08 15:30:00,14.9,14.94,14.9,14.93,139600.0,8.4079,8.4305,8.4079,8.4249,139600.0
2005-09-08 15:40:00,14.94,14.94,14.88,14.9,179800.0,8.4305,8.4305,8.3966,8.4079,179800.0
2005-09-08 15:50:00,14.9,14.9,14.87,14.87,438200.0,8.4079,8.4079,8.391,8.391,438200.0
2005-09-09 09:30:00,14.96,14.96,14.85,14.86,139600.0,8.4418,8.4418,8.3797,8.3854,139600.0
2005-09-09 09:40:00,14.86,14.88,14.85,14.86,89400.0,8.3854,8.3966,8.3797,8.3854,89400.0
2005-09-09 09:50:00,14.86,14.86,14.79,14.84,132400.0,8.3854,8.3854,8.3459,8.3741,132400.0
2005-09-09 10:00:00,14.84,14.9,14.81,14.86,86800.0,8.3741,8.4079,8.3571,8.3854,86800.0
2005-09-09 10:10:00,14.87,14.95,14.86,14.93,72000.0,8.391,8.4361,8.3854,8.4249,72000.0
2005-09-09 10:20:00,14.93,14.93,14.87,14.92,51400.0,8.4249,8.4249,8.391,8.4192,51400.0
2005-09-09 10:30:00,14.92,14.94,14.91,14.93,60600.0,8.4192,8.4305,8.4136,8.4249,60600.0
2005-09-09 10:40:00,14.93,14.94,14.9,14.94,49400.0,8.4249,8.4305,8.4079,8.4305,49400.0
2005-09-09 10:50:00,14.94,14.95,14.9,14.93,39600.0,8.4305,8.4361,8.4079,8.4249,39600.0
2005-09-09 11:00:00,14.94,14.95,14.92,14.94,32400.0,8.4305,8.4361,8.4192,8.4305,32400.0
2005-09-09 11:10:00,14.94,15.01,14.94,15.0,50200.0,8.4305,8.47,8.4305,8.4644,50200.0
2005-09-09 11:20:00,15.0,15.05,15.0,15.02,60800.0,8.4644,8.4926,8.4644,8.4756,60800.0
2005-09-09 11:30:00,15.01,15.06,15.01,15.03,36600.0,8.47,8.4982,8.47,8.4813,36600.0
2005-09-09 11:40:00,15.03,15.06,15.03,15.03,38000.0,8.4813,8.4982,8.4813,8.4813,38000.0
2005-09-09 11:50:00,15.03,15.03,15.01,15.01,47000.0,8.4813,8.4813,8.47,8.47,47000.0
2005-09-09 12:00:00,15.01,15.04,14.98,15.04,42600.0,8.47,8.4869,8.4531,8.4869,42600.0
2005-09-09 12:10:00,15.05,15.08,15.03,15.08,22400.0,8.4926,8.5095,8.4813,8.5095,22400.0
2005-09-09 12:20:00,15.08,15.12,15.07,15.12,55000.0,8.5095,8.5321,8.5039,8.5321,55000.0
2005-09-09 12:30:00,15.12,15.13,15.11,15.11,39400.0,8.5321,8.5377,8.5264,8.5264,39400.0
2005-09-09 12:40:00,15.11,15.12,15.1,15.11,9000.0,8.5264,8.5321,8.5208,8.5264,9000.0
2005-09-09 12:50:00,15.11,15.11,15.09,15.09,18200.0,8.5264,8.5264,8.5151,8.5151,18200.0
2005-09-09 13:00:00,15.1,15.11,15.07,15.09,61800.0,8.5208,8.5264,8.5039,8.5151,61800.0
2005-09-09 13:10:00,15.1,15.12,15.1,15.11,33200.0,8.5208,8.5321,8.5208,8.5264,33200.0
2005-09-09 13:20:00,15.1,15.13,15.08,15.11,59000.0,8.5208,8.5377,8.5095,8.5264,59000.0
2005-09-09 13:30:00,15.11,15.11,15.11,15.11,11800.0,8.5264,8.5264,8.5264,8.5264,11800.0
2005-09-09 13:40:00,15.11,15.13,15.11,15.13,23400.0,8.5264,8.5377,8.5264,8.5377,23400.0
2005-09-09 13:50:00,15.12,15.13,15.12,15.13,16600.0,8.5321,8.5377,8.5321,8.5377,16600.0
2005-09-09 14:00:00,15.12,15.13,15.1,15.13,39600.0,8.5321,8.5377,8.5208,8.5377,39600.0
2005-09-09 14:10:00,15.13,15.13,15.13,15.13,30200.0,8.5377,8.5377,8.5377,8.5377,30200.0
2005-09-09 14:20:00,15.13,15.15,15.13,15.13,73800.0,8.5377,8.549,8.5377,8.5377,73800.0
2005-09-09 14:30:00,15.13,15.14,15.11,15.12,50400.0,8.5377,8.5434,8.5264,8.5321,50400.0
2005-09-09 14:40:00,15.11,15.13,15.11,15.13,71800.0,8.5264,8.5377,8.5264,8.5377,71800.0
2005-09-09 14:50:00,15.13,15.15,15.13,15.15,62000.0,8.5377,8.549,8.5377,8.549,62000.0
2005-09-09 15:00:00,15.15,15.15,15.13,15.13,36800.0,8.549,8.549,8.5377,8.5377,36800.0
2005-09-09 15:10:00,15.13,15.15,15.13,15.14,37800.0,8.5377,8.549,8.5377,8.5434,37800.0
2005-09-09 15:20:00,15.14,15.17,15.14,15.17,69600.0,8.5434,8.5603,8.5434,8.5603,69600.0
2005-09-09 15:30:00,15.17,15.19,15.15,15.17,126600.0,8.5603,8.5716,8.549,8.5603,126600.0
2005-09-09 15:40:00,15.17,15.2,15.15,15.19,199000.0,8.5603,8.5772,8.549,8.5716,199000.0
2005-09-09 15:50:00,15.19,15.22,15.18,15.22,283000.0,8.5716,8.5885,8.5659,8.5885,283000.0
2005-09-12 09:30:00,15.21,15.22,15.13,15.13,64400.0,8.5829,8.5885,8.5377,8.5377,64400.0
2005-09-12 09:40:00,15.13,15.2,15.11,15.2,46000.0,8.5377,8.5772,8.5264,8.5772,46000.0
2005-09-12 09:50:00,15.2,15.2,15.13,15.17,41000.0,8.5772,8.5772,8.5377,8.5603,41000.0
2005-09-12 10:00:00,15.17,15.2,15.15,15.15,44600.0,8.5603,8.5772,8.549,8.549,44600.0
2005-09-12 10:10:00,15.15,15.16,15.13,15.15,29000.0,8.549,8.5546,8.5377,8.549,29000.0
2005-09-12 10:20:00,15.16,15.19,15.15,15.18,29600.0,8.5546,8.5716,8.549,8.5659,29600.0
2005-09-12 10:30:00,15.19,15.2,15.15,15.2,49000.0,8.5716,8.5772,8.549,8.5772,49000.0
2005-09-12 10:40:00,15.2,15.24,15.18,15.22,31200.0,8.5772,8.5998,8.5659,8.5885,31200.0
2005-09-12 10:50:00,15.21,15.24,15.2,15.24,26200.0,8.5829,8.5998,8.5772,8.5998,26200.0
2005-09-12 11:00:00,15.24,15.24,15.2,15.22,18600.0,8.5998,8.5998,8.5772,8.5885,18600.0
2005-09-12 11:10:00,15.21,15.22,15.16,15.21,118200.0,8.5829,8.5885,8.5546,8.5829,118200.0
2005-09-12 11:20:00,15.22,15.24,15.2,15.22,17000.0,8.5885,8.5998,8.5772,8.5885,17000.0
2005-09-12 11:30:00,15.22,15.24,15.21,15.21,8600.0,8.5885,8.5998,8.5829,8.5829,8600.0
2005-09-12 11:40:00,15.21,15.21,15.21,15.21,4200.0,8.5829,8.5829,8.5829,8.5829,4200.0
2005-09-12 11:50:00,15.21,15.21,15.18,15.18,11600.0,8.5829,8.5829,8.5659,8.5659,11600.0
2005-09-12 12:00:00,15.18,15.18,15.1,15.12,168800.0,8.5659,8.5659,8.5208,8.5321,168800.0
2005-09-12 12:10:00,15.12,15.17,15.12,15.14,25200.0,8.5321,8.5603,8.5321,8.5434,25200.0
2005-09-12 12:20:00,15.15,15.18,15.15,15.15,19600.0,8.549,8.5659,8.549,8.549,19600.0
2005-09-12 12:30:00,15.15,15.16,15.15,15.15,25000.0,8.549,8.5546,8.549,8.549,25000.0
2005-09-12 12:40:00,15.15,15.15,15.14,15.15,19600.0,8.549,8.549,8.5434,8.549,19600.0
2005-09-12 12:50:00,15.15,15.17,15.15,15.15,13000.0,8.549,8.5603,8.549,8.549,13000.0
2005-09-12 13:00:00,15.15,15.15,15.13,15.14,28200.0,8.549,8.549,8.5377,8.5434,28200.0
2005-09-12 13:10:00,15.13,15.17,15.13,15.15,17600.0,8.5377,8.5603,8.5377,8.549,17600.0
2005-09-12 13:20:00,15.15,15.15,15.13,15.13,57800.0,8.549,8.549,8.5377,8.5377,57800.0
2005-09-12 13:30:00,15.13,15.14,15.13,15.14,17000.0,8.5377,8.5434,8.5377,8.5434,17000.0
2005-09-12 13:40:00,15.14,15.17,15.14,15.17,20800.0,8.5434,8.5603,8.5434,8.5603,20800.0
2005-09-12 13:50:00,15.16,15.17,15.15,15.15,19400.0,8.5546,8.5603,8.549,8.549,19400.0
2005-09-12 14:00:00,15.14,15.15,15.13,15.15,41800.0,8.5434,8.549,8.5377,8.549,41800.0
2005-09-12 14:10:00,15.14,15.15,15.13,15.13,17200.0,8.5434,8.549,8.5377,8.5377,17200.0
2005-09-12 14:20:00,15.13,15.15,15.13,15.15,21200.0,8.5377,8.549,8.5377,8.549,21200.0
2005-09-12 14:30:00,15.13,15.13,15.12,15.13,22600.0,8.5377,8.5377,8.5321,8.5377,22600.0
2005-09-12 14:40:00,15.13,15.17,15.12,15.13,26600.0,8.5377,8.5603,8.5321,8.5377,26600.0
2005-09-12 14:50:00,15.13,15.15,15.13,15.15,21000.0,8.5377,8.549,8.5377,8.549,21000.0
2005-09-12 15:00:00,15.14,15.15,15.13,15.13,9600.0,8.5434,8.549,8.5377,8.5377,9600.0
2005-09-12 15:10:00,15.13,15.15,15.13,15.13,28000.0,8.5377,8.549,8.5377,8.5377,28000.0
2005-09-12 15:20:00,15.13,15.13,15.13,15.13,17000.0,8.5377,8.5377,8.5377,8.5377,17000.0
2005-09-12 15:30:00,15.13,15.13,15.12,15.12,82200.0,8.5377,8.5377,8.5321,8.5321,82200.0
2005-09-12 15:40:00,15.12,15.12,15.08,15.09,83600.0,8.5321,8.5321,8.5095,8.5151,83600.0
2005-09-12 15:50:00,15.08,15.1,15.06,15.06,187200.0,8.5095,8.5208,8.4982,8.4982,187200.0
2005-09-13 09:30:00,15.34,15.42,15.16,15.18,292400.0,8.6562,8.7014,8.5546,8.5659,292400.0
2005-09-13 09:40:00,15.17,15.18,15.13,15.17,105000.0,8.5603,8.5659,8.5377,8.5603,105000.0
2005-09-13 09:50:00,15.18,15.25,15.12,15.18,156800.0,8.5659,8.6054,8.5321,8.5659,156800.0
2005-09-13 10:00:00,15.19,15.2,15.17,15.18,102200.0,8.5716,8.5772,8.5603,8.5659,102200.0
2005-09-13 10:10:00,15.17,15.25,15.12,15.25,106200.0,8.5603,8.6054,8.5321,8.6054,106200.0
2005-09-13 10:20:00,15.25,15.32,15.24,15.28,86800.0,8.6054,8.6449,8.5998,8.6224,86800.0
2005-09-13 10:30:00,15.28,15.28,15.26,15.27,59200.0,8.6224,8.6224,8.6111,8.6167,59200.0
2005-09-13 10:40:00,15.26,15.26,15.23,15.24,30800.0,8.6111,8.6111,8.5941,8.5998,30800.0
2005-09-13 10:50:00,15.24,15.25,15.21,15.24,37600.0,8.5998,8.6054,8.5829,8.5998,37600.0
2005-09-13 11:00:00,15.24,15.24,15.22,15.22,42800.0,8.5998,8.5998,8.5885,8.5885,42800.0
2005-09-13 11:10:00,15.22,15.22,15.19,15.22,58400.0,8.5885,8.5885,8.5716,8.5885,58400.0
2005-09-13 11:20:00,15.22,15.24,15.22,15.23,50200.0,8.5885,8.5998,8.5885,8.5941,50200.0
2005-09-13 11:30:00,15.23,15.24,15.22,15.22,69000.0,8.5941,8.5998,8.5885,8.5885,69000.0
2005-09-13 11:40:00,15.23,15.23,15.22,15.22,52000.0,8.5941,8.5941,8.5885,8.5885,52000.0
2005-09-13 11:50:00,15.23,15.24,15.22,15.23,45800.0,8.5941,8.5998,8.5885,8.5941,45800.0
2005-09-13 12:00:00,15.24,15.24,15.22,15.22,21800.0,8.5998,8.5998,8.5885,8.5885,21800.0
2005-09-13 12:10:00,15.22,15.23,15.22,15.23,56000.0,8.5885,8.5941,8.5885,8.5941,56000.0
2005-09-13 12:20:00,15.22,15.23,15.22,15.22,20000.0,8.5885,8.5941,8.5885,8.5885,20000.0
2005-09-13 12:30:00,15.23,15.23,15.22,15.23,31000.0,8.5941,8.5941,8.5885,8.5941,31000.0
2005-09-13 12:40:00,15.23,15.23,15.22,15.23,26600.0,8.5941,8.5941,8.5885,8.5941,26600.0
2005-09-13 12:50:00,15.23,15.24,15.22,15.22,28800.0,8.5941,8.5998,8.5885,8.5885,28800.0
2005-09-13 13:00:00,15.22,15.22,15.22,15.22,14800.0,8.5885,8.5885,8.5885,8.5885,14800.0
2005-09-13 13:10:00,15.22,15.22,15.22,15.22,15000.0,8.5885,8.5885,8.5885,8.5885,15000.0
2005-09-13 13:20:00,15.22,15.22,15.21,15.22,26600.0,8.5885,8.5885,8.5829,8.5885,26600.0
2005-09-13 13:30:00,15.22,15.22,15.21,15.22,42400.0,8.5885,8.5885,8.5829,8.5885,42400.0
2005-09-13 13:40:00,15.22,15.22,15.22,15.22,18200.0,8.5885,8.5885,8.5885,8.5885,18200.0
2005-09-13 13:50:00,15.22,15.22,15.22,15.22,36200.0,8.5885,8.5885,8.5885,8.5885,36200.0
2005-09-13 14:00:00,15.22,15.24,15.21,15.24,51000.0,8.5885,8.5998,8.5829,8.5998,51000.0
2005-09-13 14:10:00,15.24,15.27,15.24,15.27,117000.0,8.5998,8.6167,8.5998,8.6167,117000.0
2005-09-13 14:20:00,15.27,15.28,15.24,15.24,90000.0,8.6167,8.6224,8.5998,8.5998,90000.0
2005-09-13 14:30:00,15.24,15.35,15.24,15.33,136000.0,8.5998,8.6619,8.5998,8.6506,136000.0
2005-09-13 14:40:00,15.33,15.33,15.27,15.27,60000.0,8.6506,8.6506,8.6167,8.6167,60000.0
2005-09-13 14:50:00,15.27,15.3,15.26,15.3,52400.0,8.6167,8.6336,8.6111,8.6336,52400.0
2005-09-13 15:00:00,15.3,15.3,15.22,15.24,69200.0,8.6336,8.6336,8.5885,8.5998,69200.0
2005-09-13 15:10:00,15.24,15.24,15.22,15.22,54400.0,8.5998,8.5998,8.5885,8.5885,54400.0
2005-09-13 15:20:00,15.22,15.22,15.2,15.21,98800.0,8.5885,8.5885,8.5772,8.5829,98800.0
2005-09-13 15:30:00,15.21,15.23,15.2,15.22,98400.0,8.5829,8.5941,8.5772,8.5885,98400.0
2005-09-13 15:40:00,15.22,15.23,15.22,15.22,68200.0,8.5885,8.5941,8.5885,8.5885,68200.0
2005-09-13 15:50:00,15.22,15.22,15.19,15.21,115600.0,8.5885,8.5885,8.5716,8.5829,115600.0
2005-09-14 09:30:00,15.18,15.21,15.13,15.15,65200.0,8.5659,8.5829,8.5377,8.549,65200.0
2005-09-14 09:40:00,15.13,15.2,15.04,15.05,102800.0,8.5377,8.5772,8.4869,8.4926,102800.0
2005-09-14 09:50:00,15.06,15.18,15.05,15.15,48400.0,8.4982,8.5659,8.4926,8.549,48400.0
2005-09-14 10:00:00,15.16,15.2,15.12,15.15,26800.0,8.5546,8.5772,8.5321,8.549,26800.0
2005-09-14 10:10:00,15.15,15.17,15.09,15.12,24800.0,8.549,8.5603,8.5151,8.5321,24800.0
2005-09-14 10:20:00,15.11,15.11,15.05,15.05,30800.0,8.5264,8.5264,8.4926,8.4926,30800.0
2005-09-14 10:30:00,15.06,15.15,15.03,15.14,82200.0,8.4982,8.549,8.4813,8.5434,82200.0
2005-09-14 10:40:00,15.15,15.18,15.13,15.14,44400.0,8.549,8.5659,8.5377,8.5434,44400.0
2005-09-14 10:50:00,15.14,15.15,15.09,15.1,89400.0,8.5434,8.549,8.5151,8.5208,89400.0
2005-09-14 11:00:00,15.11,15.15,15.11,15.13,16800.0,8.5264,8.549,8.5264,8.5377,16800.0
2005-09-14 11:10:00,15.13,15.14,15.12,15.13,15200.0,8.5377,8.5434,8.5321,8.5377,15200.0
2005-09-14 11:20:00,15.12,15.18,15.12,15.18,22000.0,8.5321,8.5659,8.5321,8.5659,22000.0
2005-09-14 11:30:00,15.18,15.23,15.17,15.21,28600.0,8.5659,8.5941,8.5603,8.5829,28600.0
2005-09-14 11:40:00,15.21,15.21,15.18,15.18,6600.0,8.5829,8.5829,8.5659,8.5659,6600.0
2005-09-14 11:50:00,15.18,15.18,15.17,15.18,62800.0,8.5659,8.5659,8.5603,8.5659,62800.0
2005-09-14 12:00:00,15.17,15.18,15.14,15.18,56600.0,8.5603,8.5659,8.5434,8.5659,56600.0
2005-09-14 12:10:00,15.18,15.2,15.18,15.18,14400.0,8.5659,8.5772,8.5659,8.5659,14400.0
2005-09-14 12:20:00,15.2,15.21,15.15,15.17,16000.0,8.5772,8.5829,8.549,8.5603,16000.0
2005-09-14 12:30:00,15.17,15.17,15.13,15.15,18600.0,8.5603,8.5603,8.5377,8.549,18600.0
2005-09-14 12:40:00,15.13,15.13,15.11,15.11,31000.0,8.5377,8.5377,8.5264,8.5264,31000.0
2005-09-14 12:50:00,15.11,15.13,15.1,15.13,8000.0,8.5264,8.5377,8.5208,8.5377,8000.0
2005-09-14 13:00:00,15.13,15.13,15.1,15.1,25800.0,8.5377,8.5377,8.5208,8.5208,25800.0
2005-09-14 13:10:00,15.1,15.11,15.05,15.1,50800.0,8.5208,8.5264,8.4926,8.5208,50800.0
2005-09-14 13:20:00,15.1,15.1,15.09,15.1,54000.0,8.5208,8.5208,8.5151,8.5208,54000.0
2005-09-14 13:30:00,15.1,15.1,15.05,15.1,113800.0,8.5208,8.5208,8.4926,8.5208,113800.0
2005-09-14 13:40:00,15.1,15.1,15.04,15.05,24400.0,8.5208,8.5208,8.4869,8.4926,24400.0
2005-09-14 13:50:00,15.06,15.06,15.02,15.04,20800.0,8.4982,8.4982,8.4756,8.4869,20800.0
2005-09-14 14:00:00,15.02,15.02,15.0,15.02,13600.0,8.4756,8.4756,8.4644,8.4756,13600.0
2005-09-14 14:10:00,15.03,15.03,14.97,14.97,48000.0,8.4813,8.4813,8.4474,8.4474,48000.0
2005-09-14 14:20:00,14.97,14.98,14.96,14.96,11600.0,8.4474,8.4531,8.4418,8.4418,11600.0
2005-09-14 14:30:00,14.96,15.02,14.96,14.99,19800.0,8.4418,8.4756,8.4418,8.4587,19800.0
2005-09-14 14:40:00,14.99,15.0,14.96,14.97,21600.0,8.4587,8.4644,8.4418,8.4474,21600.0
2005-09-14 14:50:00,14.97,14.98,14.96,14.97,20200.0,8.4474,8.4531,8.4418,8.4474,20200.0
2005-09-14 15:00:00,14.97,14.97,14.92,14.94,45400.0,8.4474,8.4474,8.4192,8.4305,45400.0
2005-09-14 15:10:00,14.94,14.97,14.93,14.97,34400.0,8.4305,8.4474,8.4249,8.4474,34400.0
2005-09-14 15:20:00,14.97,14.97,14.95,14.96,55000.0,8.4474,8.4474,8.4361,8.4418,55000.0
2005-09-14 15:30:00,14.96,14.98,14.96,14.98,33600.0,8.4418,8.4531,8.4418,8.4531,33600.0
2005-09-14 15:40:00,14.98,14.99,14.93,14.95,67800.0,8.4531,8.4587,8.4249,8.4361,67800.0
2005-09-14 15:50:00,14.95,14.97,14.93,14.93,143400.0,8.4361,8.4474,8.4249,8.4249,143400.0
2005-09-15 09:30:00,14.96,15.01,14.9,14.97,61800.0,8.4418,8.47,8.4079,8.4474,61800.0
2005-09-15 09:40:00,14.97,15.0,14.94,14.96,28600.0,8.4474,8.4644,8.4305,8.4418,28600.0
2005-09-15 09:50:00,14.95,14.95,14.92,14.94,22400.0,8.4361,8.4361,8.4192,8.4305,22400.0
2005-09-15 10:00:00,14.94,14.97,14.9,14.95,81000.0,8.4305,8.4474,8.4079,8.4361,81000.0
2005-09-15 10:10:00,14.95,14.97,14.92,14.93,56400.0,8.4361,8.4474,8.4192,8.4249,56400.0
2005-09-15 10:20:00,14.94,14.97,14.94,14.95,54000.0,8.4305,8.4474,8.4305,8.4361,54000.0
2005-09-15 10:30:00,14.95,14.99,14.93,14.95,90400.0,8.4361,8.4587,8.4249,8.4361,90400.0
2005-09-15 10:40:00,14.95,14.98,14.87,14.87,59800.0,8.4361,8.4531,8.391,8.391,59800.0
2005-09-15 10:50:00,14.87,14.88,14.81,14.81,134400.0,8.391,8.3966,8.3571,8.3571,134400.0
2005-09-15 11:00:00,14.81,14.86,14.81,14.85,30400.0,8.3571,8.3854,8.3571,8.3797,30400.0
2005-09-15 11:10:00,14.85,14.9,14.84,14.9,38600.0,8.3797,8.4079,8.3741,8.4079,38600.0
2005-09-15 11:20:00,14.9,15.0,14.9,14.99,105000.0,8.4079,8.4644,8.4079,8.4587,105000.0
2005-09-15 11:30:00,14.99,15.01,14.95,15.0,61000.0,8.4587,8.47,8.4361,8.4644,61000.0
2005-09-15 11:40:00,15.0,15.06,14.99,14.99,57000.0,8.4644,8.4982,8.4587,8.4587,57000.0
2005-09-15 11:50:00,14.99,15.02,14.99,14.99,37600.0,8.4587,8.4756,8.4587,8.4587,37600.0
2005-09-15 12:00:00,14.99,14.99,14.89,14.9,50400.0,8.4587,8.4587,8.4023,8.4079,50400.0
2005-09-15 12:10:00,14.9,14.94,14.88,14.93,20800.0,8.4079,8.4305,8.3966,8.4249,20800.0
2005-09-15 12:20:00,14.92,14.92,14.87,14.88,74600.0,8.4192,8.4192,8.391,8.3966,74600.0
2005-09-15 12:30:00,14.88,14.94,14.88,14.93,14400.0,8.3966,8.4305,8.3966,8.4249,14400.0
2005-09-15 12:40:00,14.93,14.93,14.9,14.9,46800.0,8.4249,8.4249,8.4079,8.4079,46800.0
2005-09-15 12:50:00,14.9,14.91,14.88,14.88,26400.0,8.4079,8.4136,8.3966,8.3966,26400.0
2005-09-15 13:00:00,14.89,14.9,14.88,14.88,95200.0,8.4023,8.4079,8.3966,8.3966,95200.0
2005-09-15 13:10:00,14.88,14.89,14.84,14.86,43600.0,8.3966,8.4023,8.3741,8.3854,43600.0
2005-09-15 13:20:00,14.86,14.88,14.86,14.86,33000.0,8.3854,8.3966,8.3854,8.3854,33000.0
2005-09-15 13:30:00,14.87,14.88,14.86,14.88,28000.0,8.391,8.3966,8.3854,8.3966,28000.0
2005-09-15 13:40:00,14.87,14.87,14.85,14.86,28400.0,8.391,8.391,8.3797,8.3854,28400.0
2005-09-15 13:50:00,14.86,14.88,14.86,14.86,30600.0,8.3854,8.3966,8.3854,8.3854,30600.0
2005-09-15 14:00:00,14.85,14.87,14.84,14.85,39000.0,8.3797,8.391,8.3741,8.3797,39000.0
2005-09-15 14:10:00,14.85,14.85,14.84,14.85,23400.0,8.3797,8.3797,8.3741,8.3797,23400.0
2005-09-15 14:20:00,14.85,14.86,14.84,14.86,46000.0,8.3797,8.3854,8.3741,8.3854,46000.0
2005-09-15 14:30:00,14.85,14.88,14.85,14.87,65600.0,8.3797,8.3966,8.3797,8.391,65600.0
2005-09-15 14:40:00,14.87,14.88,14.87,14.87,39000.0,8.391,8.3966,8.391,8.391,39000.0
2005-09-15 14:50:00,14.87,14.88,14.87,14.87,41600.0,8.391,8.3966,8.391,8.391,41600.0
2005-09-15 15:00:00,14.86,14.87,14.84,14.84,33000.0,8.3854,8.391,8.3741,8.3741,33000.0
2005-09-15 15:10:00,14.85,14.85,14.81,14.81,95800.0,8.3797,8.3797,8.3571,8.3571,95800.0
2005-09-15 15:20:00,14.81,14.81,14.8,14.81,67400.0,8.3571,8.3571,8.3515,8.3571,67400.0
2005-09-15 15:30:00,14.81,14.84,14.81,14.84,86000.0,8.3571,8.3741,8.3571,8.3741,86000.0
2005-09-15 15:40:00,14.84,14.86,14.83,14.86,59400.0,8.3741,8.3854,8.3684,8.3854,59400.0
2005-09-15 15:50:00,14.86,14.88,14.83,14.83,131600.0,8.3854,8.3966,8.3684,8.3684,131600.0
2005-09-16 09:30:00,14.81,14.9,14.81,14.84,1910800.0,8.3571,8.4079,8.3571,8.3741,1910800.0
2005-09-16 09:40:00,14.84,14.86,14.77,14.8,75600.0,8.3741,8.3854,8.3346,8.3515,75600.0
2005-09-16 09:50:00,14.81,14.88,14.8,14.87,19600.0,8.3571,8.3966,8.3515,8.391,19600.0
2005-09-16 10:00:00,14.87,14.94,14.86,14.93,34200.0,8.391,8.4305,8.3854,8.4249,34200.0
2005-09-16 10:10:00,14.92,14.93,14.87,14.89,24600.0,8.4192,8.4249,8.391,8.4023,24600.0
2005-09-16 10:20:00,14.9,14.9,14.87,14.87,21800.0,8.4079,8.4079,8.391,8.391,21800.0
2005-09-16 10:30:00,14.87,14.9,14.87,14.88,26000.0,8.391,8.4079,8.391,8.3966,26000.0
2005-09-16 10:40:00,14.88,14.88,14.83,14.85,19600.0,8.3966,8.3966,8.3684,8.3797,19600.0
2005-09-16 10:50:00,14.85,14.86,14.8,14.81,33600.0,8.3797,8.3854,8.3515,8.3571,33600.0
2005-09-16 11:00:00,14.81,14.82,14.78,14.78,33400.0,8.3571,8.3628,8.3402,8.3402,33400.0
2005-09-16 11:10:00,14.78,14.79,14.78,14.78,25600.0,8.3402,8.3459,8.3402,8.3402,25600.0
2005-09-16 11:20:00,14.79,14.79,14.78,14.78,7200.0,8.3459,8.3459,8.3402,8.3402,7200.0
2005-09-16 11:30:00,14.78,14.78,14.77,14.77,52000.0,8.3402,8.3402,8.3346,8.3346,52000.0
2005-09-16 11:40:00,14.77,14.81,14.77,14.8,28200.0,8.3346,8.3571,8.3346,8.3515,28200.0
2005-09-16 11:50:00,14.79,14.8,14.78,14.79,25600.0,8.3459,8.3515,8.3402,8.3459,25600.0
2005-09-16 12:00:00,14.78,14.79,14.76,14.77,41400.0,8.3402,8.3459,8.3289,8.3346,41400.0
2005-09-16 12:10:00,14.77,14.77,14.74,14.76,53600.0,8.3346,8.3346,8.3176,8.3289,53600.0
2005-09-16 12:20:00,14.76,14.76,14.74,14.75,65400.0,8.3289,8.3289,8.3176,8.3233,65400.0
2005-09-16 12:30:00,14.74,14.77,14.74,14.77,39600.0,8.3176,8.3346,8.3176,8.3346,39600.0
2005-09-16 12:40:00,14.78,14.78,14.77,14.78,44400.0,8.3402,8.3402,8.3346,8.3402,44400.0
2005-09-16 12:50:00,14.78,14.79,14.78,14.78,11200.0,8.3402,8.3459,8.3402,8.3402,11200.0
2005-09-16 13:00:00,14.78,14.78,14.77,14.77,21200.0,8.3402,8.3402,8.3346,8.3346,21200.0
2005-09-16 13:10:00,14.78,14.78,14.78,14.78,13600.0,8.3402,8.3402,8.3402,8.3402,13600.0
2005-09-16 13:20:00,14.78,14.78,14.78,14.78,8400.0,8.3402,8.3402,8.3402,8.3402,8400.0
2005-09-16 13:30:00,14.78,14.78,14.78,14.78,15800.0,8.3402,8.3402,8.3402,8.3402,15800.0
2005-09-16 13:40:00,14.78,14.8,14.78,14.8,21200.0,8.3402,8.3515,8.3402,8.3515,21200.0
2005-09-16 13:50:00,14.8,14.81,14.78,14.79,10800.0,8.3515,8.3571,8.3402,8.3459,10800.0
2005-09-16 14:00:00,14.79,14.81,14.78,14.78,19200.0,8.3459,8.3571,8.3402,8.3402,19200.0
2005-09-16 14:10:00,14.78,14.79,14.77,14.78,30000.0,8.3402,8.3459,8.3346,8.3402,30000.0
2005-09-16 14:20:00,14.79,14.79,14.77,14.78,28200.0,8.3459,8.3459,8.3346,8.3402,28200.0
2005-09-16 14:30:00,14.78,14.79,14.78,14.78,30600.0,8.3402,8.3459,8.3402,8.3402,30600.0
2005-09-16 14:40:00,14.78,14.79,14.78,14.78,22200.0,8.3402,8.3459,8.3402,8.3402,22200.0
2005-09-16 14:50:00,14.79,14.88,14.79,14.87,97000.0,8.3459,8.3966,8.3459,8.391,97000.0
2005-09-16 15:00:00,14.87,14.89,14.87,14.88,58600.0,8.391,8.4023,8.391,8.3966,58600.0
2005-09-16 15:10:00,14.88,14.92,14.87,14.92,58800.0,8.3966,8.4192,8.391,8.4192,58800.0
2005-09-16 15:20:00,14.92,14.93,14.92,14.93,47800.0,8.4192,8.4249,8.4192,8.4249,47800.0
2005-09-16 15:30:00,14.93,14.95,14.92,14.94,64800.0,8.4249,8.4361,8.4192,8.4305,64800.0
2005-09-16 15:40:00,14.93,14.98,14.93,14.96,74400.0,8.4249,8.4531,8.4249,8.4418,74400.0
2005-09-16 15:50:00,14.96,14.97,14.9,14.9,103800.0,8.4418,8.4474,8.4079,8.4079,103800.0
2005-09-19 09:30:00,14.88,14.9,14.84,14.87,56000.0,8.3966,8.4079,8.3741,8.391,56000.0
2005-09-19 09:40:00,14.88,14.9,14.81,14.81,40800.0,8.3966,8.4079,8.3571,8.3571,40800.0
2005-09-19 09:50:00,14.81,14.81,14.71,14.72,48400.0,8.3571,8.3571,8.3007,8.3064,48400.0
2005-09-19 10:00:00,14.72,14.73,14.68,14.69,53000.0,8.3064,8.312,8.2838,8.2894,53000.0
2005-09-19 10:10:00,14.69,14.69,14.65,14.65,49600.0,8.2894,8.2894,8.2669,8.2669,49600.0
2005-09-19 10:20:00,14.65,14.68,14.65,14.65,43800.0,8.2669,8.2838,8.2669,8.2669,43800.0
2005-09-19 10:30:00,14.65,14.66,14.65,14.65,92000.0,8.2669,8.2725,8.2669,8.2669,92000.0
2005-09-19 10:40:00,14.65,14.67,14.63,14.67,63600.0,8.2669,8.2781,8.2556,8.2781,63600.0
2005-09-19 10:50:00,14.66,14.68,14.65,14.65,54400.0,8.2725,8.2838,8.2669,8.2669,54400.0
2005-09-19 11:00:00,14.65,14.65,14.63,14.65,55400.0,8.2669,8.2669,8.2556,8.2669,55400.0
2005-09-19 11:10:00,14.64,14.65,14.63,14.63,69200.0,8.2612,8.2669,8.2556,8.2556,69200.0
2005-09-19 11:20:00,14.63,14.65,14.61,14.63,85400.0,8.2556,8.2669,8.2443,8.2556,85400.0
2005-09-19 11:30:00,14.62,14.63,14.56,14.56,87800.0,8.2499,8.2556,8.2161,8.2161,87800.0
2005-09-19 11:40:00,14.57,14.63,14.56,14.63,59600.0,8.2217,8.2556,8.2161,8.2556,59600.0
2005-09-19 11:50:00,14.63,14.65,14.63,14.63,51200.0,8.2556,8.2669,8.2556,8.2556,51200.0
2005-09-19 12:00:00,14.63,14.65,14.63,14.64,35800.0,8.2556,8.2669,8.2556,8.2612,35800.0
2005-09-19 12:10:00,14.65,14.69,14.64,14.64,34000.0,8.2669,8.2894,8.2612,8.2612,34000.0
2005-09-19 12:20:00,14.65,14.67,14.62,14.62,40200.0,8.2669,8.2781,8.2499,8.2499,40200.0
2005-09-19 12:30:00,14.62,14.67,14.62,14.67,73600.0,8.2499,8.2781,8.2499,8.2781,73600.0
2005-09-19 12:40:00,14.67,14.67,14.62,14.62,35800.0,8.2781,8.2781,8.2499,8.2499,35800.0
2005-09-19 12:50:00,14.61,14.62,14.61,14.61,35800.0,8.2443,8.2499,8.2443,8.2443,35800.0
2005-09-19 13:00:00,14.61,14.63,14.61,14.63,33800.0,8.2443,8.2556,8.2443,8.2556,33800.0
2005-09-19 13:10:00,14.63,14.65,14.62,14.65,35800.0,8.2556,8.2669,8.2499,8.2669,35800.0
2005-09-19 13:20:00,14.65,14.65,14.63,14.63,28000.0,8.2669,8.2669,8.2556,8.2556,28000.0
2005-09-19 13:30:00,14.63,14.65,14.63,14.65,17000.0,8.2556,8.2669,8.2556,8.2669,17000.0
2005-09-19 13:40:00,14.63,14.65,14.63,14.63,27800.0,8.2556,8.2669,8.2556,8.2556,27800.0
2005-09-19 13:50:00,14.63,14.65,14.63,14.65,28200.0,8.2556,8.2669,8.2556,8.2669,28200.0
2005-09-19 14:00:00,14.65,14.65,14.63,14.63,30400.0,8.2669,8.2669,8.2556,8.2556,30400.0
2005-09-19 14:10:00,14.63,14.63,14.62,14.63,70600.0,8.2556,8.2556,8.2499,8.2556,70600.0
2005-09-19 14:20:00,14.63,14.64,14.62,14.64,108000.0,8.2556,8.2612,8.2499,8.2612,108000.0
2005-09-19 14:30:00,14.64,14.65,14.63,14.63,81000.0,8.2612,8.2669,8.2556,8.2556,81000.0
2005-09-19 14:40:00,14.63,14.63,14.62,14.63,53400.0,8.2556,8.2556,8.2499,8.2556,53400.0
2005-09-19 14:50:00,14.63,14.63,14.63,14.63,37400.0,8.2556,8.2556,8.2556,8.2556,37400.0
2005-09-19 15:00:00,14.63,14.65,14.63,14.64,77600.0,8.2556,8.2669,8.2556,8.2612,77600.0
2005-09-19 15:10:00,14.64,14.64,14.63,14.63,68600.0,8.2612,8.2612,8.2556,8.2556,68600.0
2005-09-19 15:20:00,14.63,14.64,14.62,14.62,59800.0,8.2556,8.2612,8.2499,8.2499,59800.0
2005-09-19 15:30:00,14.62,14.63,14.6,14.61,208800.0,8.2499,8.2556,8.2386,8.2443,208800.0
2005-09-19 15:40:00,14.61,14.63,14.57,14.6,231800.0,8.2443,8.2556,8.2217,8.2386,231800.0
2005-09-19 15:50:00,14.61,14.63,14.56,14.58,351400.0,8.2443,8.2556,8.2161,8.2274,351400.0
2005-09-20 09:30:00,14.63,14.65,14.59,14.59,92000.0,8.2556,8.2669,8.233,8.233,92000.0
2005-09-20 09:40:00,14.58,14.58,14.45,14.5,138600.0,8.2274,8.2274,8.154,8.1822,138600.0
2005-09-20 09:50:00,14.5,14.55,14.49,14.55,80000.0,8.1822,8.2104,8.1766,8.2104,80000.0
2005-09-20 10:00:00,14.55,14.59,14.54,14.56,160000.0,8.2104,8.233,8.2048,8.2161,160000.0
2005-09-20 10:10:00,14.56,14.69,14.55,14.68,191800.0,8.2161,8.2894,8.2104,8.2838,191800.0
2005-09-20 10:20:00,14.68,14.74,14.65,14.74,215800.0,8.2838,8.3176,8.2669,8.3176,215800.0
2005-09-20 10:30:00,14.74,14.74,14.67,14.67,149600.0,8.3176,8.3176,8.2781,8.2781,149600.0
2005-09-20 10:40:00,14.67,14.74,14.65,14.74,131600.0,8.2781,8.3176,8.2669,8.3176,131600.0
2005-09-20 10:50:00,14.74,14.8,14.67,14.77,61600.0,8.3176,8.3515,8.2781,8.3346,61600.0
2005-09-20 11:00:00,14.78,14.83,14.76,14.83,50600.0,8.3402,8.3684,8.3289,8.3684,50600.0
2005-09-20 11:10:00,14.83,14.83,14.81,14.81,43600.0,8.3684,8.3684,8.3571,8.3571,43600.0
2005-09-20 11:20:00,14.8,14.83,14.8,14.83,29600.0,8.3515,8.3684,8.3515,8.3684,29600.0
2005-09-20 11:30:00,14.83,14.94,14.83,14.87,147400.0,8.3684,8.4305,8.3684,8.391,147400.0
2005-09-20 11:40:00,14.87,14.9,14.84,14.86,89400.0,8.391,8.4079,8.3741,8.3854,89400.0
2005-09-20 11:50:00,14.84,14.85,14.81,14.81,36000.0,8.3741,8.3797,8.3571,8.3571,36000.0
2005-09-20 12:00:00,14.81,14.81,14.76,14.77,112400.0,8.3571,8.3571,8.3289,8.3346,112400.0
2005-09-20 12:10:00,14.77,14.77,14.72,14.73,32000.0,8.3346,8.3346,8.3064,8.312,32000.0
2005-09-20 12:20:00,14.72,14.73,14.72,14.72,18800.0,8.3064,8.312,8.3064,8.3064,18800.0
2005-09-20 12:30:00,14.72,14.74,14.71,14.72,59200.0,8.3064,8.3176,8.3007,8.3064,59200.0
2005-09-20 12:40:00,14.72,14.73,14.72,14.73,26400.0,8.3064,8.312,8.3064,8.312,26400.0
2005-09-20 12:50:00,14.72,14.72,14.7,14.71,22400.0,8.3064,8.3064,8.2951,8.3007,22400.0
2005-09-20 13:00:00,14.71,14.71,14.7,14.7,26000.0,8.3007,8.3007,8.2951,8.2951,26000.0
2005-09-20 13:10:00,14.71,14.71,14.7,14.7,42400.0,8.3007,8.3007,8.2951,8.2951,42400.0
2005-09-20 13:20:00,14.7,14.71,14.7,14.7,30000.0,8.2951,8.3007,8.2951,8.2951,30000.0
2005-09-20 13:30:00,14.7,14.7,14.68,14.7,21000.0,8.2951,8.2951,8.2838,8.2951,21000.0
2005-09-20 13:40:00,14.7,14.72,14.7,14.72,19000.0,8.2951,8.3064,8.2951,8.3064,19000.0
2005-09-20 13:50:00,14.72,14.72,14.68,14.68,31000.0,8.3064,8.3064,8.2838,8.2838,31000.0
2005-09-20 14:00:00,14.68,14.71,14.67,14.69,21600.0,8.2838,8.3007,8.2781,8.2894,21600.0
2005-09-20 14:10:00,14.69,14.77,14.61,14.74,177200.0,8.2894,8.3346,8.2443,8.3176,177200.0
2005-09-20 14:20:00,14.74,14.74,14.63,14.65,132800.0,8.3176,8.3176,8.2556,8.2669,132800.0
2005-09-20 14:30:00,14.65,14.72,14.65,14.7,58600.0,8.2669,8.3064,8.2669,8.2951,58600.0
2005-09-20 14:40:00,14.69,14.71,14.55,14.56,95800.0,8.2894,8.3007,8.2104,8.2161,95800.0
2005-09-20 14:50:00,14.56,14.59,14.53,14.54,102000.0,8.2161,8.233,8.1991,8.2048,102000.0
2005-09-20 15:00:00,14.54,14.54,14.49,14.52,112800.0,8.2048,8.2048,8.1766,8.1935,112800.0
2005-09-20 15:10:00,14.52,14.53,14.47,14.49,60800.0,8.1935,8.1991,8.1653,8.1766,60800.0
2005-09-20 15:20:00,14.49,14.56,14.49,14.56,94000.0,8.1766,8.2161,8.1766,8.2161,94000.0
2005-09-20 15:30:00,14.56,14.56,14.54,14.56,102400.0,8.2161,8.2161,8.2048,8.2161,102400.0
2005-09-20 15:40:00,14.56,14.59,14.55,14.58,131000.0,8.2161,8.233,8.2104,8.2274,131000.0
2005-09-20 15:50:00,14.58,14.59,14.57,14.58,213000.0,8.2274,8.233,8.2217,8.2274,213000.0
2005-09-21 09:30:00,14.56,14.8,14.27,14.32,234400.0,8.2161,8.3515,8.0524,8.0806,234400.0
2005-09-21 09:40:00,14.31,14.31,14.25,14.28,134600.0,8.075,8.075,8.0411,8.0581,134600.0
2005-09-21 09:50:00,14.28,14.35,14.28,14.31,75800.0,8.0581,8.0976,8.0581,8.075,75800.0
2005-09-21 10:00:00,14.31,14.33,14.29,14.29,92200.0,8.075,8.0863,8.0637,8.0637,92200.0
2005-09-21 10:10:00,14.28,14.33,14.28,14.31,120800.0,8.0581,8.0863,8.0581,8.075,120800.0
2005-09-21 10:20:00,14.3,14.31,14.26,14.27,136000.0,8.0694,8.075,8.0468,8.0524,136000.0
2005-09-21 10:30:00,14.26,14.32,14.24,14.3,143600.0,8.0468,8.0806,8.0355,8.0694,143600.0
2005-09-21 10:40:00,14.31,14.31,14.28,14.31,107600.0,8.075,8.075,8.0581,8.075,107600.0
2005-09-21 10:50:00,14.3,14.35,14.3,14.35,82800.0,8.0694,8.0976,8.0694,8.0976,82800.0
2005-09-21 11:00:00,14.34,14.35,14.28,14.31,80200.0,8.0919,8.0976,8.0581,8.075,80200.0
2005-09-21 11:10:00,14.31,14.32,14.26,14.26,67800.0,8.075,8.0806,8.0468,8.0468,67800.0
2005-09-21 11:20:00,14.27,14.28,14.26,14.27,28400.0,8.0524,8.0581,8.0468,8.0524,28400.0
2005-09-21 11:30:00,14.27,14.28,14.24,14.24,49400.0,8.0524,8.0581,8.0355,8.0355,49400.0
2005-09-21 11:40:00,14.23,14.24,14.18,14.21,59600.0,8.0299,8.0355,8.0016,8.0186,59600.0
2005-09-21 11:50:00,14.2,14.2,14.15,14.15,59200.0,8.0129,8.0129,7.9847,7.9847,59200.0
2005-09-21 12:00:00,14.14,14.16,14.11,14.15,81200.0,7.9791,7.9903,7.9621,7.9847,81200.0
2005-09-21 12:10:00,14.15,14.16,14.13,14.15,23800.0,7.9847,7.9903,7.9734,7.9847,23800.0
2005-09-21 12:20:00,14.16,14.16,14.14,14.15,37600.0,7.9903,7.9903,7.9791,7.9847,37600.0
2005-09-21 12:30:00,14.15,14.2,14.15,14.2,47800.0,7.9847,8.0129,7.9847,8.0129,47800.0
2005-09-21 12:40:00,14.2,14.27,14.18,14.27,43800.0,8.0129,8.0524,8.0016,8.0524,43800.0
2005-09-21 12:50:00,14.26,14.3,14.21,14.27,55000.0,8.0468,8.0694,8.0186,8.0524,55000.0
2005-09-21 13:00:00,14.27,14.3,14.27,14.29,21800.0,8.0524,8.0694,8.0524,8.0637,21800.0
2005-09-21 13:10:00,14.29,14.3,14.24,14.24,36200.0,8.0637,8.0694,8.0355,8.0355,36200.0
2005-09-21 13:20:00,14.24,14.24,14.19,14.22,51400.0,8.0355,8.0355,8.0073,8.0242,51400.0
2005-09-21 13:30:00,14.22,14.31,14.15,14.19,253800.0,8.0242,8.075,7.9847,8.0073,253800.0
2005-09-21 13:40:00,14.18,14.22,14.18,14.2,35000.0,8.0016,8.0242,8.0016,8.0129,35000.0
2005-09-21 13:50:00,14.2,14.21,14.15,14.2,36600.0,8.0129,8.0186,7.9847,8.0129,36600.0
2005-09-21 14:00:00,14.2,14.2,14.15,14.18,28400.0,8.0129,8.0129,7.9847,8.0016,28400.0
2005-09-21 14:10:00,14.17,14.18,14.15,14.18,39200.0,7.996,8.0016,7.9847,8.0016,39200.0
2005-09-21 14:20:00,14.18,14.26,14.17,14.18,48400.0,8.0016,8.0468,7.996,8.0016,48400.0
2005-09-21 14:30:00,14.19,14.28,14.17,14.28,251000.0,8.0073,8.0581,7.996,8.0581,251000.0
2005-09-21 14:40:00,14.27,14.31,14.27,14.3,40400.0,8.0524,8.075,8.0524,8.0694,40400.0
2005-09-21 14:50:00,14.3,14.38,14.29,14.35,112600.0,8.0694,8.1145,8.0637,8.0976,112600.0
2005-09-21 15:00:00,14.35,14.36,14.29,14.31,35400.0,8.0976,8.1032,8.0637,8.075,35400.0
2005-09-21 15:10:00,14.31,14.32,14.28,14.3,69200.0,8.075,8.0806,8.0581,8.0694,69200.0
2005-09-21 15:20:00,14.31,14.31,14.29,14.3,130000.0,8.075,8.075,8.0637,8.0694,130000.0
2005-09-21 15:30:00,14.31,14.33,14.28,14.31,184800.0,8.075,8.0863,8.0581,8.075,184800.0
2005-09-21 15:40:00,14.31,14.34,14.31,14.32,113000.0,8.075,8.0919,8.075,8.0806,113000.0
2005-09-21 15:50:00,14.33,14.35,14.29,14.31,191000.0,8.0863,8.0976,8.0637,8.075,191000.0
2005-09-22 09:30:00,14.27,14.36,14.18,14.24,253000.0,8.0524,8.1032,8.0016,8.0355,253000.0
2005-09-22 09:40:00,14.25,14.27,14.18,14.24,129800.0,8.0411,8.0524,8.0016,8.0355,129800.0
2005-09-22 09:50:00,14.23,14.28,14.22,14.26,43400.0,8.0299,8.0581,8.0242,8.0468,43400.0
2005-09-22 10:00:00,14.27,14.33,14.24,14.28,74200.0,8.0524,8.0863,8.0355,8.0581,74200.0
2005-09-22 10:10:00,14.28,14.33,14.25,14.28,310800.0,8.0581,8.0863,8.0411,8.0581,310800.0
2005-09-22 10:20:00,14.28,14.33,14.26,14.29,79400.0,8.0581,8.0863,8.0468,8.0637,79400.0
2005-09-22 10:30:00,14.29,14.32,14.26,14.29,68000.0,8.0637,8.0806,8.0468,8.0637,68000.0
2005-09-22 10:40:00,14.29,14.3,14.24,14.24,67000.0,8.0637,8.0694,8.0355,8.0355,67000.0
2005-09-22 10:50:00,14.24,14.24,14.23,14.24,43800.0,8.0355,8.0355,8.0299,8.0355,43800.0
2005-09-22 11:00:00,14.24,14.3,14.24,14.24,90400.0,8.0355,8.0694,8.0355,8.0355,90400.0
2005-09-22 11:10:00,14.24,14.27,14.22,14.27,58400.0,8.0355,8.0524,8.0242,8.0524,58400.0
2005-09-22 11:20:00,14.27,14.31,14.26,14.28,30600.0,8.0524,8.075,8.0468,8.0581,30600.0
2005-09-22 11:30:00,14.28,14.29,14.24,14.25,70800.0,8.0581,8.0637,8.0355,8.0411,70800.0
2005-09-22 11:40:00,14.26,14.26,14.22,14.23,19400.0,8.0468,8.0468,8.0242,8.0299,19400.0
2005-09-22 11:50:00,14.23,14.24,14.22,14.24,20400.0,8.0299,8.0355,8.0242,8.0355,20400.0
2005-09-22 12:00:00,14.24,14.24,14.22,14.22,124800.0,8.0355,8.0355,8.0242,8.0242,124800.0
2005-09-22 12:10:00,14.22,14.22,14.18,14.18,88800.0,8.0242,8.0242,8.0016,8.0016,88800.0
2005-09-22 12:20:00,14.18,14.2,14.18,14.19,26800.0,8.0016,8.0129,8.0016,8.0073,26800.0
2005-09-22 12:30:00,14.19,14.22,14.18,14.21,24200.0,8.0073,8.0242,8.0016,8.0186,24200.0
2005-09-22 12:40:00,14.2,14.22,14.19,14.21,15600.0,8.0129,8.0242,8.0073,8.0186,15600.0
2005-09-22 12:50:00,14.2,14.22,14.19,14.22,23000.0,8.0129,8.0242,8.0073,8.0242,23000.0
2005-09-22 13:00:00,14.22,14.22,14.2,14.22,11400.0,8.0242,8.0242,8.0129,8.0242,11400.0
2005-09-22 13:10:00,14.21,14.26,14.21,14.25,47600.0,8.0186,8.0468,8.0186,8.0411,47600.0
2005-09-22 13:20:00,14.25,14.25,14.2,14.2,33800.0,8.0411,8.0411,8.0129,8.0129,33800.0
2005-09-22 13:30:00,14.2,14.25,14.2,14.25,34600.0,8.0129,8.0411,8.0129,8.0411,34600.0
2005-09-22 13:40:00,14.25,14.29,14.25,14.28,112000.0,8.0411,8.0637,8.0411,8.0581,112000.0
2005-09-22 13:50:00,14.28,14.31,14.26,14.27,247800.0,8.0581,8.075,8.0468,8.0524,247800.0
2005-09-22 14:00:00,14.28,14.31,14.28,14.29,43400.0,8.0581,8.075,8.0581,8.0637,43400.0
2005-09-22 14:10:00,14.29,14.3,14.26,14.29,69400.0,8.0637,8.0694,8.0468,8.0637,69400.0
2005-09-22 14:20:00,14.29,14.32,14.28,14.28,56200.0,8.0637,8.0806,8.0581,8.0581,56200.0
2005-09-22 14:30:00,14.28,14.28,14.27,14.28,31600.0,8.0581,8.0581,8.0524,8.0581,31600.0
2005-09-22 14:40:00,14.28,14.29,14.27,14.28,30200.0,8.0581,8.0637,8.0524,8.0581,30200.0
2005-09-22 14:50:00,14.28,14.28,14.23,14.23,24400.0,8.0581,8.0581,8.0299,8.0299,24400.0
2005-09-22 15:00:00,14.24,14.33,14.22,14.28,136400.0,8.0355,8.0863,8.0242,8.0581,136400.0
2005-09-22 15:10:00,14.28,14.32,14.27,14.3,199200.0,8.0581,8.0806,8.0524,8.0694,199200.0
2005-09-22 15:20:00,14.31,14.38,14.31,14.37,89200.0,8.075,8.1145,8.075,8.1089,89200.0
2005-09-22 15:30:00,14.36,14.37,14.33,14.36,109400.0,8.1032,8.1089,8.0863,8.1032,109400.0
2005-09-22 15:40:00,14.36,14.36,14.35,14.36,85200.0,8.1032,8.1032,8.0976,8.1032,85200.0
2005-09-22 15:50:00,14.36,14.36,14.31,14.31,251400.0,8.1032,8.1032,8.075,8.075,251400.0
2005-09-23 09:30:00,14.31,14.35,14.29,14.31,80400.0,8.075,8.0976,8.0637,8.075,80400.0
2005-09-23 09:40:00,14.31,14.32,14.27,14.31,36200.0,8.075,8.0806,8.0524,8.075,36200.0
2005-09-23 09:50:00,14.31,14.31,14.24,14.25,106000.0,8.075,8.075,8.0355,8.0411,106000.0
2005-09-23 10:00:00,14.24,14.34,14.24,14.3,51200.0,8.0355,8.0919,8.0355,8.0694,51200.0
2005-09-23 10:10:00,14.31,14.31,14.26,14.29,54200.0,8.075,8.075,8.0468,8.0637,54200.0
2005-09-23 10:20:00,14.3,14.36,14.28,14.35,159200.0,8.0694,8.1032,8.0581,8.0976,159200.0
2005-09-23 10:30:00,14.35,14.35,14.28,14.29,17800.0,8.0976,8.0976,8.0581,8.0637,17800.0
2005-09-23 10:40:00,14.28,14.31,14.27,14.3,75000.0,8.0581,8.075,8.0524,8.0694,75000.0
2005-09-23 10:50:00,14.3,14.33,14.3,14.33,93000.0,8.0694,8.0863,8.0694,8.0863,93000.0
2005-09-23 11:00:00,14.33,14.34,14.31,14.31,37800.0,8.0863,8.0919,8.075,8.075,37800.0
2005-09-23 11:10:00,14.31,14.34,14.31,14.34,48600.0,8.075,8.0919,8.075,8.0919,48600.0
2005-09-23 11:20:00,14.35,14.38,14.34,14.37,74600.0,8.0976,8.1145,8.0919,8.1089,74600.0
2005-09-23 11:30:00,14.37,14.45,14.36,14.43,102800.0,8.1089,8.154,8.1032,8.1427,102800.0
2005-09-23 11:40:00,14.44,14.45,14.42,14.43,48800.0,8.1484,8.154,8.1371,8.1427,48800.0
2005-09-23 11:50:00,14.43,14.43,14.42,14.43,18600.0,8.1427,8.1427,8.1371,8.1427,18600.0
2005-09-23 12:00:00,14.43,14.43,14.41,14.43,44800.0,8.1427,8.1427,8.1314,8.1427,44800.0
2005-09-23 12:10:00,14.43,14.43,14.42,14.42,32800.0,8.1427,8.1427,8.1371,8.1371,32800.0
2005-09-23 12:20:00,14.42,14.44,14.42,14.43,39000.0,8.1371,8.1484,8.1371,8.1427,39000.0
2005-09-23 12:30:00,14.42,14.43,14.38,14.4,75600.0,8.1371,8.1427,8.1145,8.1258,75600.0
2005-09-23 12:40:00,14.4,14.42,14.4,14.42,8200.0,8.1258,8.1371,8.1258,8.1371,8200.0
2005-09-23 12:50:00,14.42,14.42,14.4,14.42,13000.0,8.1371,8.1371,8.1258,8.1371,13000.0
2005-09-23 13:00:00,14.42,14.47,14.42,14.47,44200.0,8.1371,8.1653,8.1371,8.1653,44200.0
2005-09-23 13:10:00,14.47,14.51,14.47,14.49,66000.0,8.1653,8.1879,8.1653,8.1766,66000.0
2005-09-23 13:20:00,14.49,14.51,14.49,14.5,40400.0,8.1766,8.1879,8.1766,8.1822,40400.0
2005-09-23 13:30:00,14.51,14.56,14.49,14.56,80200.0,8.1879,8.2161,8.1766,8.2161,80200.0
2005-09-23 13:40:00,14.56,14.63,14.56,14.61,85800.0,8.2161,8.2556,8.2161,8.2443,85800.0
2005-09-23 13:50:00,14.61,14.67,14.6,14.67,72000.0,8.2443,8.2781,8.2386,8.2781,72000.0
2005-09-23 14:00:00,14.67,14.69,14.64,14.69,48200.0,8.2781,8.2894,8.2612,8.2894,48200.0
2005-09-23 14:10:00,14.68,14.69,14.58,14.61,115200.0,8.2838,8.2894,8.2274,8.2443,115200.0
2005-09-23 14:20:00,14.61,14.65,14.61,14.63,36200.0,8.2443,8.2669,8.2443,8.2556,36200.0
2005-09-23 14:30:00,14.63,14.64,14.6,14.64,61600.0,8.2556,8.2612,8.2386,8.2612,61600.0
2005-09-23 14:40:00,14.64,14.65,14.62,14.63,55800.0,8.2612,8.2669,8.2499,8.2556,55800.0
2005-09-23 14:50:00,14.64,14.64,14.57,14.58,192400.0,8.2612,8.2612,8.2217,8.2274,192400.0
2005-09-23 15:00:00,14.58,14.59,14.57,14.58,53800.0,8.2274,8.233,8.2217,8.2274,53800.0
2005-09-23 15:10:00,14.58,14.58,14.53,14.56,39800.0,8.2274,8.2274,8.1991,8.2161,39800.0
2005-09-23 15:20:00,14.56,14.58,14.55,14.55,78800.0,8.2161,8.2274,8.2104,8.2104,78800.0
2005-09-23 15:30:00,14.55,14.56,14.5,14.51,198800.0,8.2104,8.2161,8.1822,8.1879,198800.0
2005-09-23 15:40:00,14.51,14.52,14.49,14.5,158400.0,8.1879,8.1935,8.1766,8.1822,158400.0
2005-09-23 15:50:00,14.5,14.54,14.49,14.49,256600.0,8.1822,8.2048,8.1766,8.1766,256600.0
2005-09-26 09:30:00,14.53,14.58,14.47,14.49,149200.0,8.1991,8.2274,8.1653,8.1766,149200.0
2005-09-26 09:40:00,14.47,14.49,14.4,14.49,75600.0,8.1653,8.1766,8.1258,8.1766,75600.0
2005-09-26 09:50:00,14.49,14.49,14.44,14.45,80800.0,8.1766,8.1766,8.1484,8.154,80800.0
2005-09-26 10:00:00,14.46,14.49,14.43,14.49,47200.0,8.1596,8.1766,8.1427,8.1766,47200.0
2005-09-26 10:10:00,14.48,14.49,14.46,14.47,52600.0,8.1709,8.1766,8.1596,8.1653,52600.0
2005-09-26 10:20:00,14.46,14.52,14.46,14.49,54000.0,8.1596,8.1935,8.1596,8.1766,54000.0
2005-09-26 10:30:00,14.48,14.56,14.48,14.52,231600.0,8.1709,8.2161,8.1709,8.1935,231600.0
2005-09-26 10:40:00,14.53,14.54,14.47,14.51,70400.0,8.1991,8.2048,8.1653,8.1879,70400.0
2005-09-26 10:50:00,14.51,14.53,14.47,14.52,30000.0,8.1879,8.1991,8.1653,8.1935,30000.0
2005-09-26 11:00:00,14.54,14.56,14.53,14.56,18200.0,8.2048,8.2161,8.1991,8.2161,18200.0
2005-09-26 11:10:00,14.57,14.6,14.56,14.58,15800.0,8.2217,8.2386,8.2161,8.2274,15800.0
2005-09-26 11:20:00,14.58,14.6,14.55,14.56,23800.0,8.2274,8.2386,8.2104,8.2161,23800.0
2005-09-26 11:30:00,14.56,14.56,14.51,14.52,26400.0,8.2161,8.2161,8.1879,8.1935,26400.0
2005-09-26 11:40:00,14.52,14.53,14.49,14.51,17800.0,8.1935,8.1991,8.1766,8.1879,17800.0
2005-09-26 11:50:00,14.51,14.52,14.49,14.51,25800.0,8.1879,8.1935,8.1766,8.1879,25800.0
2005-09-26 12:00:00,14.51,14.56,14.51,14.56,10200.0,8.1879,8.2161,8.1879,8.2161,10200.0
2005-09-26 12:10:00,14.55,14.62,14.55,14.57,61200.0,8.2104,8.2499,8.2104,8.2217,61200.0
2005-09-26 12:20:00,14.56,14.6,14.56,14.58,22200.0,8.2161,8.2386,8.2161,8.2274,22200.0
2005-09-26 12:30:00,14.56,14.57,14.54,14.56,11600.0,8.2161,8.2217,8.2048,8.2161,11600.0
2005-09-26 12:40:00,14.56,14.56,14.51,14.52,31000.0,8.2161,8.2161,8.1879,8.1935,31000.0
2005-09-26 12:50:00,14.52,14.56,14.51,14.56,10200.0,8.1935,8.2161,8.1879,8.2161,10200.0
2005-09-26 13:00:00,14.56,14.57,14.56,14.56,3000.0,8.2161,8.2217,8.2161,8.2161,3000.0
2005-09-26 13:10:00,14.55,14.55,14.47,14.47,20400.0,8.2104,8.2104,8.1653,8.1653,20400.0
2005-09-26 13:20:00,14.48,14.53,14.47,14.51,55400.0,8.1709,8.1991,8.1653,8.1879,55400.0
2005-09-26 13:30:00,14.51,14.51,14.47,14.51,41200.0,8.1879,8.1879,8.1653,8.1879,41200.0
2005-09-26 13:40:00,14.51,14.54,14.49,14.53,23400.0,8.1879,8.2048,8.1766,8.1991,23400.0
2005-09-26 13:50:00,14.53,14.54,14.51,14.51,31400.0,8.1991,8.2048,8.1879,8.1879,31400.0
2005-09-26 14:00:00,14.51,14.53,14.49,14.49,75200.0,8.1879,8.1991,8.1766,8.1766,75200.0
2005-09-26 14:10:00,14.51,14.51,14.46,14.46,105800.0,8.1879,8.1879,8.1596,8.1596,105800.0
2005-09-26 14:20:00,14.46,14.47,14.44,14.44,23000.0,8.1596,8.1653,8.1484,8.1484,23000.0
2005-09-26 14:30:00,14.44,14.45,14.41,14.42,37000.0,8.1484,8.154,8.1314,8.1371,37000.0
2005-09-26 14:40:00,14.42,14.42,14.37,14.42,48800.0,8.1371,8.1371,8.1089,8.1371,48800.0
2005-09-26 14:50:00,14.42,14.45,14.41,14.45,14400.0,8.1371,8.154,8.1314,8.154,14400.0
2005-09-26 15:00:00,14.44,14.44,14.43,14.43,13600.0,8.1484,8.1484,8.1427,8.1427,13600.0
2005-09-26 15:10:00,14.43,14.44,14.43,14.44,20800.0,8.1427,8.1484,8.1427,8.1484,20800.0
2005-09-26 15:20:00,14.44,14.45,14.41,14.42,28800.0,8.1484,8.154,8.1314,8.1371,28800.0
2005-09-26 15:30:00,14.42,14.45,14.42,14.45,59800.0,8.1371,8.154,8.1371,8.154,59800.0
2005-09-26 15:40:00,14.45,14.48,14.45,14.46,54400.0,8.154,8.1709,8.154,8.1596,54400.0
2005-09-26 15:50:00,14.46,14.48,14.44,14.47,104000.0,8.1596,8.1709,8.1484,8.1653,104000.0
2005-09-27 09:30:00,14.5,14.53,14.24,14.25,102600.0,8.1822,8.1991,8.0355,8.0411,102600.0
2005-09-27 09:40:00,14.25,14.27,14.18,14.22,148000.0,8.0411,8.0524,8.0016,8.0242,148000.0
2005-09-27 09:50:00,14.22,14.27,14.2,14.24,85000.0,8.0242,8.0524,8.0129,8.0355,85000.0
2005-09-27 10:00:00,14.24,14.24,14.13,14.13,187600.0,8.0355,8.0355,7.9734,7.9734,187600.0
2005-09-27 10:10:00,14.13,14.63,14.13,14.15,110000.0,7.9734,8.2556,7.9734,7.9847,110000.0
2005-09-27 10:20:00,14.15,14.63,14.13,14.15,58800.0,7.9847,8.2556,7.9734,7.9847,58800.0
2005-09-27 10:30:00,14.15,14.17,14.14,14.14,119400.0,7.9847,7.996,7.9791,7.9791,119400.0
2005-09-27 10:40:00,14.14,14.15,14.09,14.09,173800.0,7.9791,7.9847,7.9508,7.9508,173800.0
2005-09-27 10:50:00,14.09,14.09,14.05,14.06,95800.0,7.9508,7.9508,7.9283,7.9339,95800.0
2005-09-27 11:00:00,14.06,14.07,14.03,14.07,93800.0,7.9339,7.9396,7.917,7.9396,93800.0
2005-09-27 11:10:00,14.06,14.08,14.03,14.03,46000.0,7.9339,7.9452,7.917,7.917,46000.0
2005-09-27 11:20:00,14.04,14.09,14.03,14.09,93400.0,7.9226,7.9508,7.917,7.9508,93400.0
2005-09-27 11:30:00,14.09,14.12,14.06,14.12,47400.0,7.9508,7.9678,7.9339,7.9678,47400.0
2005-09-27 11:40:00,14.12,14.14,14.1,14.13,106800.0,7.9678,7.9791,7.9565,7.9734,106800.0
2005-09-27 11:50:00,14.13,14.15,14.09,14.15,111000.0,7.9734,7.9847,7.9508,7.9847,111000.0
2005-09-27 12:00:00,14.15,14.21,14.15,14.2,134200.0,7.9847,8.0186,7.9847,8.0129,134200.0
2005-09-27 12:10:00,14.2,14.22,14.18,14.22,69200.0,8.0129,8.0242,8.0016,8.0242,69200.0
2005-09-27 12:20:00,14.2,14.22,14.2,14.22,158400.0,8.0129,8.0242,8.0129,8.0242,158400.0
2005-09-27 12:30:00,14.21,14.23,14.19,14.22,103600.0,8.0186,8.0299,8.0073,8.0242,103600.0
2005-09-27 12:40:00,14.23,14.27,14.23,14.27,47800.0,8.0299,8.0524,8.0299,8.0524,47800.0
2005-09-27 12:50:00,14.26,14.27,14.25,14.25,24600.0,8.0468,8.0524,8.0411,8.0411,24600.0
2005-09-27 13:00:00,14.26,14.26,14.21,14.21,49400.0,8.0468,8.0468,8.0186,8.0186,49400.0
2005-09-27 13:10:00,14.21,14.22,14.2,14.21,46000.0,8.0186,8.0242,8.0129,8.0186,46000.0
2005-09-27 13:20:00,14.21,14.24,14.15,14.24,93000.0,8.0186,8.0355,7.9847,8.0355,93000.0
2005-09-27 13:30:00,14.24,14.26,14.21,14.26,94400.0,8.0355,8.0468,8.0186,8.0468,94400.0
2005-09-27 13:40:00,14.26,14.27,14.22,14.22,48600.0,8.0468,8.0524,8.0242,8.0242,48600.0
2005-09-27 13:50:00,14.22,14.25,14.21,14.25,52600.0,8.0242,8.0411,8.0186,8.0411,52600.0
2005-09-27 14:00:00,14.25,14.29,14.25,14.28,45800.0,8.0411,8.0637,8.0411,8.0581,45800.0
2005-09-27 14:10:00,14.28,14.31,14.28,14.28,52800.0,8.0581,8.075,8.0581,8.0581,52800.0
2005-09-27 14:20:00,14.28,14.28,14.25,14.27,38400.0,8.0581,8.0581,8.0411,8.0524,38400.0
2005-09-27 14:30:00,14.27,14.3,14.27,14.29,62200.0,8.0524,8.0694,8.0524,8.0637,62200.0
2005-09-27 14:40:00,14.3,14.31,14.29,14.3,104400.0,8.0694,8.075,8.0637,8.0694,104400.0
2005-09-27 14:50:00,14.3,14.31,14.27,14.29,140800.0,8.0694,8.075,8.0524,8.0637,140800.0
2005-09-27 15:00:00,14.3,14.31,14.29,14.29,70400.0,8.0694,8.075,8.0637,8.0637,70400.0
2005-09-27 15:10:00,14.29,14.32,14.27,14.28,66400.0,8.0637,8.0806,8.0524,8.0581,66400.0
2005-09-27 15:20:00,14.28,14.31,14.26,14.31,107000.0,8.0581,8.075,8.0468,8.075,107000.0
2005-09-27 15:30:00,14.31,14.31,14.28,14.3,187800.0,8.075,8.075,8.0581,8.0694,187800.0
2005-09-27 15:40:00,14.3,14.31,14.29,14.3,164400.0,8.0694,8.075,8.0637,8.0694,164400.0
2005-09-27 15:50:00,14.3,14.31,14.26,14.26,277000.0,8.0694,8.075,8.0468,8.0468,277000.0
2005-09-28 09:30:00,14.27,14.38,14.27,14.36,144600.0,8.0524,8.1145,8.0524,8.1032,144600.0
2005-09-28 09:40:00,14.37,14.4,14.34,14.36,56800.0,8.1089,8.1258,8.0919,8.1032,56800.0
2005-09-28 09:50:00,14.36,14.43,14.36,14.43,51000.0,8.1032,8.1427,8.1032,8.1427,51000.0
2005-09-28 10:00:00,14.43,14.47,14.39,14.4,100000.0,8.1427,8.1653,8.1201,8.1258,100000.0
2005-09-28 10:10:00,14.4,14.4,14.37,14.4,55400.0,8.1258,8.1258,8.1089,8.1258,55400.0
2005-09-28 10:20:00,14.41,14.47,14.4,14.45,115000.0,8.1314,8.1653,8.1258,8.154,115000.0
2005-09-28 10:30:00,14.45,14.5,14.43,14.45,103400.0,8.154,8.1822,8.1427,8.154,103400.0
2005-09-28 10:40:00,14.45,14.45,14.38,14.4,72000.0,8.154,8.154,8.1145,8.1258,72000.0
2005-09-28 10:50:00,14.4,14.44,14.38,14.39,24600.0,8.1258,8.1484,8.1145,8.1201,24600.0
2005-09-28 11:00:00,14.4,14.42,14.38,14.38,16000.0,8.1258,8.1371,8.1145,8.1145,16000.0
2005-09-28 11:10:00,14.38,14.38,14.34,14.34,18800.0,8.1145,8.1145,8.0919,8.0919,18800.0
2005-09-28 11:20:00,14.34,14.38,14.34,14.37,38000.0,8.0919,8.1145,8.0919,8.1089,38000.0
2005-09-28 11:30:00,14.37,14.38,14.36,14.38,30400.0,8.1089,8.1145,8.1032,8.1145,30400.0
2005-09-28 11:40:00,14.37,14.37,14.35,14.36,36200.0,8.1089,8.1089,8.0976,8.1032,36200.0
2005-09-28 11:50:00,14.36,14.38,14.35,14.37,23000.0,8.1032,8.1145,8.0976,8.1089,23000.0
2005-09-28 12:00:00,14.37,14.38,14.35,14.36,13600.0,8.1089,8.1145,8.0976,8.1032,13600.0
2005-09-28 12:10:00,14.35,14.35,14.3,14.33,57000.0,8.0976,8.0976,8.0694,8.0863,57000.0
2005-09-28 12:20:00,14.33,14.33,14.3,14.33,33400.0,8.0863,8.0863,8.0694,8.0863,33400.0
2005-09-28 12:30:00,14.33,14.34,14.33,14.33,26400.0,8.0863,8.0919,8.0863,8.0863,26400.0
2005-09-28 12:40:00,14.33,14.37,14.33,14.36,30800.0,8.0863,8.1089,8.0863,8.1032,30800.0
2005-09-28 12:50:00,14.36,14.37,14.34,14.36,9000.0,8.1032,8.1089,8.0919,8.1032,9000.0
2005-09-28 13:00:00,14.35,14.35,14.31,14.31,29800.0,8.0976,8.0976,8.075,8.075,29800.0
2005-09-28 13:10:00,14.31,14.31,14.31,14.31,67800.0,8.075,8.075,8.075,8.075,67800.0
2005-09-28 13:20:00,14.31,14.31,14.23,14.23,227600.0,8.075,8.075,8.0299,8.0299,227600.0
2005-09-28 13:30:00,14.24,14.24,14.17,14.21,64000.0,8.0355,8.0355,7.996,8.0186,64000.0
2005-09-28 13:40:00,14.21,14.23,14.17,14.22,46000.0,8.0186,8.0299,7.996,8.0242,46000.0
2005-09-28 13:50:00,14.22,14.27,14.22,14.26,20200.0,8.0242,8.0524,8.0242,8.0468,20200.0
2005-09-28 14:00:00,14.27,14.31,14.27,14.29,12200.0,8.0524,8.075,8.0524,8.0637,12200.0
2005-09-28 14:10:00,14.3,14.36,14.29,14.3,36200.0,8.0694,8.1032,8.0637,8.0694,36200.0
2005-09-28 14:20:00,14.3,14.37,14.29,14.35,71400.0,8.0694,8.1089,8.0637,8.0976,71400.0
2005-09-28 14:30:00,14.35,14.37,14.31,14.34,57200.0,8.0976,8.1089,8.075,8.0919,57200.0
2005-09-28 14:40:00,14.34,14.4,14.33,14.35,51800.0,8.0919,8.1258,8.0863,8.0976,51800.0
2005-09-28 14:50:00,14.35,14.38,14.33,14.36,40400.0,8.0976,8.1145,8.0863,8.1032,40400.0
2005-09-28 15:00:00,14.36,14.38,14.33,14.35,28600.0,8.1032,8.1145,8.0863,8.0976,28600.0
2005-09-28 15:10:00,14.35,14.36,14.33,14.35,38200.0,8.0976,8.1032,8.0863,8.0976,38200.0
2005-09-28 15:20:00,14.35,14.36,14.33,14.34,32600.0,8.0976,8.1032,8.0863,8.0919,32600.0
2005-09-28 15:30:00,14.34,14.35,14.3,14.31,69800.0,8.0919,8.0976,8.0694,8.075,69800.0
2005-09-28 15:40:00,14.31,14.31,14.26,14.27,61800.0,8.075,8.075,8.0468,8.0524,61800.0
2005-09-28 15:50:00,14.27,14.27,14.24,14.26,165600.0,8.0524,8.0524,8.0355,8.0468,165600.0
2005-09-29 09:30:00,14.22,14.29,14.18,14.19,101800.0,8.0242,8.0637,8.0016,8.0073,101800.0
2005-09-29 09:40:00,14.19,14.22,14.18,14.21,75400.0,8.0073,8.0242,8.0016,8.0186,75400.0
2005-09-29 09:50:00,14.21,14.37,14.2,14.36,300000.0,8.0186,8.1089,8.0129,8.1032,300000.0
2005-09-29 10:00:00,14.36,14.45,14.28,14.45,92200.0,8.1032,8.154,8.0581,8.154,92200.0
2005-09-29 10:10:00,14.45,14.47,14.4,14.47,82600.0,8.154,8.1653,8.1258,8.1653,82600.0
2005-09-29 10:20:00,14.46,14.58,14.45,14.57,94000.0,8.1596,8.2274,8.154,8.2217,94000.0
2005-09-29 10:30:00,14.56,14.57,14.48,14.56,65600.0,8.2161,8.2217,8.1709,8.2161,65600.0
2005-09-29 10:40:00,14.58,14.59,14.52,14.52,63800.0,8.2274,8.233,8.1935,8.1935,63800.0
2005-09-29 10:50:00,14.52,14.55,14.5,14.5,73400.0,8.1935,8.2104,8.1822,8.1822,73400.0
2005-09-29 11:00:00,14.51,14.54,14.47,14.47,97800.0,8.1879,8.2048,8.1653,8.1653,97800.0
2005-09-29 11:10:00,14.48,14.55,14.46,14.54,45400.0,8.1709,8.2104,8.1596,8.2048,45400.0
2005-09-29 11:20:00,14.55,14.63,14.54,14.56,88200.0,8.2104,8.2556,8.2048,8.2161,88200.0
2005-09-29 11:30:00,14.56,14.62,14.56,14.6,55400.0,8.2161,8.2499,8.2161,8.2386,55400.0
2005-09-29 11:40:00,14.61,14.72,14.61,14.71,126200.0,8.2443,8.3064,8.2443,8.3007,126200.0
2005-09-29 11:50:00,14.7,14.83,14.65,14.83,126000.0,8.2951,8.3684,8.2669,8.3684,126000.0
2005-09-29 12:00:00,14.83,14.87,14.78,14.81,113600.0,8.3684,8.391,8.3402,8.3571,113600.0
2005-09-29 12:10:00,14.81,14.81,14.74,14.76,56400.0,8.3571,8.3571,8.3176,8.3289,56400.0
2005-09-29 12:20:00,14.76,14.77,14.69,14.74,64400.0,8.3289,8.3346,8.2894,8.3176,64400.0
2005-09-29 12:30:00,14.73,14.74,14.71,14.74,27400.0,8.312,8.3176,8.3007,8.3176,27400.0
2005-09-29 12:40:00,14.74,14.78,14.74,14.74,33800.0,8.3176,8.3402,8.3176,8.3176,33800.0
2005-09-29 12:50:00,14.74,14.76,14.73,14.74,16600.0,8.3176,8.3289,8.312,8.3176,16600.0
2005-09-29 13:00:00,14.74,14.8,14.74,14.79,31800.0,8.3176,8.3515,8.3176,8.3459,31800.0
2005-09-29 13:10:00,14.79,14.9,14.78,14.9,89600.0,8.3459,8.4079,8.3402,8.4079,89600.0
2005-09-29 13:20:00,14.9,14.92,14.86,14.87,60200.0,8.4079,8.4192,8.3854,8.391,60200.0
2005-09-29 13:30:00,14.87,14.94,14.87,14.88,83000.0,8.391,8.4305,8.391,8.3966,83000.0
2005-09-29 13:40:00,14.88,14.88,14.78,14.84,128400.0,8.3966,8.3966,8.3402,8.3741,128400.0
2005-09-29 13:50:00,14.84,14.85,14.77,14.8,49600.0,8.3741,8.3797,8.3346,8.3515,49600.0
2005-09-29 14:00:00,14.81,14.88,14.77,14.8,62000.0,8.3571,8.3966,8.3346,8.3515,62000.0
2005-09-29 14:10:00,14.8,14.84,14.78,14.78,33000.0,8.3515,8.3741,8.3402,8.3402,33000.0
2005-09-29 14:20:00,14.77,14.8,14.76,14.78,61400.0,8.3346,8.3515,8.3289,8.3402,61400.0
2005-09-29 14:30:00,14.78,14.78,14.74,14.75,73400.0,8.3402,8.3402,8.3176,8.3233,73400.0
2005-09-29 14:40:00,14.74,14.79,14.72,14.72,93200.0,8.3176,8.3459,8.3064,8.3064,93200.0
2005-09-29 14:50:00,14.72,14.74,14.67,14.72,60800.0,8.3064,8.3176,8.2781,8.3064,60800.0
2005-09-29 15:00:00,14.72,14.76,14.72,14.74,47800.0,8.3064,8.3289,8.3064,8.3176,47800.0
2005-09-29 15:10:00,14.74,14.8,14.72,14.8,51800.0,8.3176,8.3515,8.3064,8.3515,51800.0
2005-09-29 15:20:00,14.8,14.81,14.79,14.81,55600.0,8.3515,8.3571,8.3459,8.3571,55600.0
2005-09-29 15:30:00,14.81,14.81,14.74,14.74,56000.0,8.3571,8.3571,8.3176,8.3176,56000.0
2005-09-29 15:40:00,14.75,14.79,14.74,14.77,121600.0,8.3233,8.3459,8.3176,8.3346,121600.0
2005-09-29 15:50:00,14.77,14.81,14.77,14.81,207400.0,8.3346,8.3571,8.3346,8.3571,207400.0
2005-09-30 09:30:00,14.85,14.85,14.81,14.83,160800.0,8.3797,8.3797,8.3571,8.3684,160800.0
2005-09-30 09:40:00,14.83,14.9,14.83,14.9,75800.0,8.3684,8.4079,8.3684,8.4079,75800.0
2005-09-30 09:50:00,14.9,14.95,14.84,14.93,81600.0,8.4079,8.4361,8.3741,8.4249,81600.0
2005-09-30 10:00:00,14.93,14.97,14.9,14.94,48000.0,8.4249,8.4474,8.4079,8.4305,48000.0
2005-09-30 10:10:00,14.94,15.01,14.92,15.01,78400.0,8.4305,8.47,8.4192,8.47,78400.0
2005-09-30 10:20:00,15.01,15.08,15.0,15.08,76600.0,8.47,8.5095,8.4644,8.5095,76600.0
2005-09-30 10:30:00,15.08,15.08,14.97,15.03,75400.0,8.5095,8.5095,8.4474,8.4813,75400.0
2005-09-30 10:40:00,15.03,15.11,15.03,15.11,96200.0,8.4813,8.5264,8.4813,8.5264,96200.0
2005-09-30 10:50:00,15.11,15.13,15.1,15.13,64200.0,8.5264,8.5377,8.5208,8.5377,64200.0
2005-09-30 11:00:00,15.13,15.15,15.11,15.14,90600.0,8.5377,8.549,8.5264,8.5434,90600.0
2005-09-30 11:10:00,15.14,15.15,15.13,15.13,46200.0,8.5434,8.549,8.5377,8.5377,46200.0
2005-09-30 11:20:00,15.13,15.13,15.1,15.11,39400.0,8.5377,8.5377,8.5208,8.5264,39400.0
2005-09-30 11:30:00,15.11,15.13,15.11,15.12,50400.0,8.5264,8.5377,8.5264,8.5321,50400.0
2005-09-30 11:40:00,15.12,15.12,15.1,15.1,38000.0,8.5321,8.5321,8.5208,8.5208,38000.0
2005-09-30 11:50:00,15.1,15.1,15.07,15.08,48800.0,8.5208,8.5208,8.5039,8.5095,48800.0
2005-09-30 12:00:00,15.08,15.09,15.08,15.08,25000.0,8.5095,8.5151,8.5095,8.5095,25000.0
2005-09-30 12:10:00,15.09,15.11,15.07,15.11,50200.0,8.5151,8.5264,8.5039,8.5264,50200.0
2005-09-30 12:20:00,15.1,15.11,15.1,15.11,24200.0,8.5208,8.5264,8.5208,8.5264,24200.0
2005-09-30 12:30:00,15.1,15.11,15.1,15.1,27400.0,8.5208,8.5264,8.5208,8.5208,27400.0
2005-09-30 12:40:00,15.11,15.13,15.1,15.11,61400.0,8.5264,8.5377,8.5208,8.5264,61400.0
2005-09-30 12:50:00,15.1,15.1,15.08,15.08,12400.0,8.5208,8.5208,8.5095,8.5095,12400.0
2005-09-30 13:00:00,15.08,15.08,15.06,15.07,29000.0,8.5095,8.5095,8.4982,8.5039,29000.0
2005-09-30 13:10:00,15.07,15.08,15.05,15.05,29400.0,8.5039,8.5095,8.4926,8.4926,29400.0
2005-09-30 13:20:00,15.04,15.07,15.03,15.06,51800.0,8.4869,8.5039,8.4813,8.4982,51800.0
2005-09-30 13:30:00,15.06,15.09,15.06,15.08,36400.0,8.4982,8.5151,8.4982,8.5095,36400.0
2005-09-30 13:40:00,15.08,15.09,15.08,15.08,32600.0,8.5095,8.5151,8.5095,8.5095,32600.0
2005-09-30 13:50:00,15.08,15.08,15.08,15.08,20400.0,8.5095,8.5095,8.5095,8.5095,20400.0
2005-09-30 14:00:00,15.08,15.09,15.08,15.09,42400.0,8.5095,8.5151,8.5095,8.5151,42400.0
2005-09-30 14:10:00,15.09,15.09,15.08,15.08,35600.0,8.5151,8.5151,8.5095,8.5095,35600.0
2005-09-30 14:20:00,15.09,15.1,15.08,15.09,49200.0,8.5151,8.5208,8.5095,8.5151,49200.0
2005-09-30 14:30:00,15.09,15.13,15.09,15.11,63600.0,8.5151,8.5377,8.5151,8.5264,63600.0
2005-09-30 14:40:00,15.11,15.11,15.09,15.1,53400.0,8.5264,8.5264,8.5151,8.5208,53400.0
2005-09-30 14:50:00,15.1,15.1,15.08,15.09,58200.0,8.5208,8.5208,8.5095,8.5151,58200.0
2005-09-30 15:00:00,15.09,15.1,15.08,15.09,55600.0,8.5151,8.5208,8.5095,8.5151,55600.0
2005-09-30 15:10:00,15.09,15.09,15.05,15.06,68600.0,8.5151,8.5151,8.4926,8.4982,68600.0
2005-09-30 15:20:00,15.05,15.06,15.04,15.05,48400.0,8.4926,8.4982,8.4869,8.4926,48400.0
2005-09-30 15:30:00,15.05,15.06,15.03,15.03,98200.0,8.4926,8.4982,8.4813,8.4813,98200.0
2005-09-30 15:40:00,15.03,15.04,14.99,15.01,142600.0,8.4813,8.4869,8.4587,8.47,142600.0
2005-09-30 15:50:00,15.0,15.06,15.0,15.06,275000.0,8.4644,8.4982,8.4644,8.4982,275000.0
2005-10-03 09:30:00,15.1,15.2,15.06,15.18,134400.0,8.5208,8.5772,8.4982,8.5659,134400.0
2005-10-03 09:40:00,15.18,15.2,15.15,15.17,95600.0,8.5659,8.5772,8.549,8.5603,95600.0
2005-10-03 09:50:00,15.18,15.18,15.1,15.13,166600.0,8.5659,8.5659,8.5208,8.5377,166600.0
2005-10-03 10:00:00,15.13,15.18,15.12,15.17,95800.0,8.5377,8.5659,8.5321,8.5603,95800.0
2005-10-03 10:10:00,15.17,15.18,15.15,15.17,59200.0,8.5603,8.5659,8.549,8.5603,59200.0
2005-10-03 10:20:00,15.17,15.19,15.16,15.17,38000.0,8.5603,8.5716,8.5546,8.5603,38000.0
2005-10-03 10:30:00,15.17,15.2,15.15,15.2,40800.0,8.5603,8.5772,8.549,8.5772,40800.0
2005-10-03 10:40:00,15.2,15.2,15.17,15.19,27600.0,8.5772,8.5772,8.5603,8.5716,27600.0
2005-10-03 10:50:00,15.18,15.21,15.15,15.16,59600.0,8.5659,8.5829,8.549,8.5546,59600.0
2005-10-03 11:00:00,15.16,15.17,15.15,15.16,59200.0,8.5546,8.5603,8.549,8.5546,59200.0
2005-10-03 11:10:00,15.17,15.18,15.15,15.18,36000.0,8.5603,8.5659,8.549,8.5659,36000.0
2005-10-03 11:20:00,15.18,15.22,15.18,15.22,109600.0,8.5659,8.5885,8.5659,8.5885,109600.0
2005-10-03 11:30:00,15.22,15.22,15.2,15.21,48600.0,8.5885,8.5885,8.5772,8.5829,48600.0
2005-10-03 11:40:00,15.21,15.22,15.19,15.19,25600.0,8.5829,8.5885,8.5716,8.5716,25600.0
2005-10-03 11:50:00,15.19,15.2,15.18,15.18,32000.0,8.5716,8.5772,8.5659,8.5659,32000.0
2005-10-03 12:00:00,15.18,15.19,15.15,15.19,46400.0,8.5659,8.5716,8.549,8.5716,46400.0
2005-10-03 12:10:00,15.19,15.19,15.16,15.17,29800.0,8.5716,8.5716,8.5546,8.5603,29800.0
2005-10-03 12:20:00,15.17,15.17,15.13,15.13,68800.0,8.5603,8.5603,8.5377,8.5377,68800.0
2005-10-03 12:30:00,15.13,15.13,15.1,15.1,41800.0,8.5377,8.5377,8.5208,8.5208,41800.0
2005-10-03 12:40:00,15.1,15.13,15.09,15.1,27200.0,8.5208,8.5377,8.5151,8.5208,27200.0
2005-10-03 12:50:00,15.11,15.11,15.08,15.11,29400.0,8.5264,8.5264,8.5095,8.5264,29400.0
2005-10-03 13:00:00,15.11,15.11,15.09,15.11,70400.0,8.5264,8.5264,8.5151,8.5264,70400.0
2005-10-03 13:10:00,15.11,15.13,15.09,15.12,20200.0,8.5264,8.5377,8.5151,8.5321,20200.0
2005-10-03 13:20:00,15.12,15.14,15.12,15.13,61200.0,8.5321,8.5434,8.5321,8.5377,61200.0
2005-10-03 13:30:00,15.13,15.15,15.13,15.13,112200.0,8.5377,8.549,8.5377,8.5377,112200.0
2005-10-03 13:40:00,15.13,15.15,15.13,15.13,26600.0,8.5377,8.549,8.5377,8.5377,26600.0
2005-10-03 13:50:00,15.13,15.17,15.13,15.15,69800.0,8.5377,8.5603,8.5377,8.549,69800.0
2005-10-03 14:00:00,15.15,15.15,15.09,15.12,101000.0,8.549,8.549,8.5151,8.5321,101000.0
2005-10-03 14:10:00,15.12,15.13,15.08,15.11,27200.0,8.5321,8.5377,8.5095,8.5264,27200.0
2005-10-03 14:20:00,15.11,15.11,15.06,15.1,64800.0,8.5264,8.5264,8.4982,8.5208,64800.0
2005-10-03 14:30:00,15.1,15.11,15.09,15.11,41200.0,8.5208,8.5264,8.5151,8.5264,41200.0
2005-10-03 14:40:00,15.11,15.13,15.11,15.13,90000.0,8.5264,8.5377,8.5264,8.5377,90000.0
2005-10-03 14:50:00,15.13,15.14,15.11,15.12,81200.0,8.5377,8.5434,8.5264,8.5321,81200.0
2005-10-03 15:00:00,15.12,15.13,15.06,15.11,104600.0,8.5321,8.5377,8.4982,8.5264,104600.0
2005-10-03 15:10:00,15.11,15.12,15.07,15.1,100800.0,8.5264,8.5321,8.5039,8.5208,100800.0
2005-10-03 15:20:00,15.11,15.11,14.99,15.02,97000.0,8.5264,8.5264,8.4587,8.4756,97000.0
2005-10-03 15:30:00,15.02,15.06,15.02,15.04,97800.0,8.4756,8.4982,8.4756,8.4869,97800.0
2005-10-03 15:40:00,15.05,15.05,15.01,15.01,68000.0,8.4926,8.4926,8.47,8.47,68000.0
2005-10-03 15:50:00,15.01,15.03,15.01,15.03,147200.0,8.47,8.4813,8.47,8.4813,147200.0
2005-10-04 09:30:00,14.99,15.04,14.9,14.99,142400.0,8.4587,8.4869,8.4079,8.4587,142400.0
2005-10-04 09:40:00,14.95,14.97,14.87,14.9,103600.0,8.4361,8.4474,8.391,8.4079,103600.0
2005-10-04 09:50:00,14.89,14.93,14.86,14.9,58600.0,8.4023,8.4249,8.3854,8.4079,58600.0
2005-10-04 10:00:00,14.9,14.93,14.87,14.92,54000.0,8.4079,8.4249,8.391,8.4192,54000.0
2005-10-04 10:10:00,14.92,15.05,14.9,14.97,131800.0,8.4192,8.4926,8.4079,8.4474,131800.0
2005-10-04 10:20:00,14.97,15.0,14.96,15.0,68200.0,8.4474,8.4644,8.4418,8.4644,68200.0
2005-10-04 10:30:00,14.99,14.99,14.9,14.9,54600.0,8.4587,8.4587,8.4079,8.4079,54600.0
2005-10-04 10:40:00,14.9,14.9,14.88,14.9,35000.0,8.4079,8.4079,8.3966,8.4079,35000.0
2005-10-04 10:50:00,14.9,14.93,14.86,14.9,105000.0,8.4079,8.4249,8.3854,8.4079,105000.0
2005-10-04 11:00:00,14.9,14.9,14.85,14.85,50600.0,8.4079,8.4079,8.3797,8.3797,50600.0
2005-10-04 11:10:00,14.85,14.88,14.84,14.84,37600.0,8.3797,8.3966,8.3741,8.3741,37600.0
2005-10-04 11:20:00,14.85,14.87,14.81,14.86,71600.0,8.3797,8.391,8.3571,8.3854,71600.0
2005-10-04 11:30:00,14.86,14.89,14.85,14.89,101400.0,8.3854,8.4023,8.3797,8.4023,101400.0
2005-10-04 11:40:00,14.89,14.9,14.85,14.85,59200.0,8.4023,8.4079,8.3797,8.3797,59200.0
2005-10-04 11:50:00,14.86,14.88,14.83,14.87,41600.0,8.3854,8.3966,8.3684,8.391,41600.0
2005-10-04 12:00:00,14.87,14.88,14.84,14.84,36400.0,8.391,8.3966,8.3741,8.3741,36400.0
2005-10-04 12:10:00,14.85,14.87,14.83,14.87,64000.0,8.3797,8.391,8.3684,8.391,64000.0
2005-10-04 12:20:00,14.87,14.97,14.86,14.93,54200.0,8.391,8.4474,8.3854,8.4249,54200.0
2005-10-04 12:30:00,14.93,15.0,14.92,14.97,58400.0,8.4249,8.4644,8.4192,8.4474,58400.0
2005-10-04 12:40:00,14.98,14.99,14.95,14.99,45400.0,8.4531,8.4587,8.4361,8.4587,45400.0
2005-10-04 12:50:00,14.99,14.99,14.94,14.98,61000.0,8.4587,8.4587,8.4305,8.4531,61000.0
2005-10-04 13:00:00,14.97,15.0,14.96,14.98,45400.0,8.4474,8.4644,8.4418,8.4531,45400.0
2005-10-04 13:10:00,14.99,15.01,14.97,15.01,57000.0,8.4587,8.47,8.4474,8.47,57000.0
2005-10-04 13:20:00,15.01,15.01,14.97,15.0,53000.0,8.47,8.47,8.4474,8.4644,53000.0
2005-10-04 13:30:00,14.99,14.99,14.93,14.93,32800.0,8.4587,8.4587,8.4249,8.4249,32800.0
2005-10-04 13:40:00,14.92,14.92,14.9,14.91,10000.0,8.4192,8.4192,8.4079,8.4136,10000.0
2005-10-04 13:50:00,14.9,14.9,14.85,14.88,15200.0,8.4079,8.4079,8.3797,8.3966,15200.0
2005-10-04 14:00:00,14.88,14.88,14.84,14.85,34600.0,8.3966,8.3966,8.3741,8.3797,34600.0
2005-10-04 14:10:00,14.85,14.87,14.81,14.86,20000.0,8.3797,8.391,8.3571,8.3854,20000.0
2005-10-04 14:20:00,14.86,14.87,14.79,14.8,45200.0,8.3854,8.391,8.3459,8.3515,45200.0
2005-10-04 14:30:00,14.8,14.81,14.79,14.81,60000.0,8.3515,8.3571,8.3459,8.3571,60000.0
2005-10-04 14:40:00,14.81,14.81,14.79,14.8,31600.0,8.3571,8.3571,8.3459,8.3515,31600.0
2005-10-04 14:50:00,14.8,14.8,14.72,14.72,67400.0,8.3515,8.3515,8.3064,8.3064,67400.0
2005-10-04 15:00:00,14.74,14.74,14.69,14.7,76600.0,8.3176,8.3176,8.2894,8.2951,76600.0
2005-10-04 15:10:00,14.7,14.72,14.69,14.72,57200.0,8.2951,8.3064,8.2894,8.3064,57200.0
2005-10-04 15:20:00,14.72,14.72,14.69,14.71,56600.0,8.3064,8.3064,8.2894,8.3007,56600.0
2005-10-04 15:30:00,14.71,14.77,14.7,14.74,81800.0,8.3007,8.3346,8.2951,8.3176,81800.0
2005-10-04 15:40:00,14.74,14.74,14.7,14.71,61200.0,8.3176,8.3176,8.2951,8.3007,61200.0
2005-10-04 15:50:00,14.71,14.74,14.71,14.72,210200.0,8.3007,8.3176,8.3007,8.3064,210200.0
2005-10-05 09:30:00,14.68,14.76,14.67,14.72,33200.0,8.2838,8.3289,8.2781,8.3064,33200.0
2005-10-05 09:40:00,14.72,14.75,14.67,14.68,65200.0,8.3064,8.3233,8.2781,8.2838,65200.0
2005-10-05 09:50:00,14.68,14.74,14.67,14.72,21200.0,8.2838,8.3176,8.2781,8.3064,21200.0
2005-10-05 10:00:00,14.71,14.71,14.54,14.59,136000.0,8.3007,8.3007,8.2048,8.233,136000.0
2005-10-05 10:10:00,14.6,14.6,14.54,14.58,78000.0,8.2386,8.2386,8.2048,8.2274,78000.0
2005-10-05 10:20:00,14.58,14.61,14.56,14.58,40400.0,8.2274,8.2443,8.2161,8.2274,40400.0
2005-10-05 10:30:00,14.58,14.62,14.53,14.6,92400.0,8.2274,8.2499,8.1991,8.2386,92400.0
2005-10-05 10:40:00,14.58,14.63,14.58,14.59,19200.0,8.2274,8.2556,8.2274,8.233,19200.0
2005-10-05 10:50:00,14.59,14.61,14.57,14.61,59600.0,8.233,8.2443,8.2217,8.2443,59600.0
2005-10-05 11:00:00,14.61,14.63,14.57,14.62,65200.0,8.2443,8.2556,8.2217,8.2499,65200.0
2005-10-05 11:10:00,14.61,14.65,14.6,14.61,15400.0,8.2443,8.2669,8.2386,8.2443,15400.0
2005-10-05 11:20:00,14.62,14.62,14.53,14.55,41400.0,8.2499,8.2499,8.1991,8.2104,41400.0
2005-10-05 11:30:00,14.56,14.59,14.54,14.56,43200.0,8.2161,8.233,8.2048,8.2161,43200.0
2005-10-05 11:40:00,14.57,14.6,14.55,14.56,23400.0,8.2217,8.2386,8.2104,8.2161,23400.0
2005-10-05 11:50:00,14.56,14.56,14.5,14.53,53200.0,8.2161,8.2161,8.1822,8.1991,53200.0
2005-10-05 12:00:00,14.54,14.56,14.49,14.56,86800.0,8.2048,8.2161,8.1766,8.2161,86800.0
2005-10-05 12:10:00,14.56,14.61,14.52,14.59,67800.0,8.2161,8.2443,8.1935,8.233,67800.0
2005-10-05 12:20:00,14.59,14.6,14.56,14.6,17000.0,8.233,8.2386,8.2161,8.2386,17000.0
2005-10-05 12:30:00,14.6,14.65,14.6,14.64,30600.0,8.2386,8.2669,8.2386,8.2612,30600.0
2005-10-05 12:40:00,14.64,14.67,14.64,14.66,44600.0,8.2612,8.2781,8.2612,8.2725,44600.0
2005-10-05 12:50:00,14.65,14.66,14.63,14.64,26200.0,8.2669,8.2725,8.2556,8.2612,26200.0
2005-10-05 13:00:00,14.64,14.67,14.63,14.65,68200.0,8.2612,8.2781,8.2556,8.2669,68200.0
2005-10-05 13:10:00,14.65,14.65,14.63,14.65,16400.0,8.2669,8.2669,8.2556,8.2669,16400.0
2005-10-05 13:20:00,14.65,14.71,14.65,14.68,34200.0,8.2669,8.3007,8.2669,8.2838,34200.0
2005-10-05 13:30:00,14.67,14.69,14.61,14.61,38600.0,8.2781,8.2894,8.2443,8.2443,38600.0
2005-10-05 13:40:00,14.62,14.62,14.58,14.58,28000.0,8.2499,8.2499,8.2274,8.2274,28000.0
2005-10-05 13:50:00,14.58,14.58,14.54,14.55,23800.0,8.2274,8.2274,8.2048,8.2104,23800.0
2005-10-05 14:00:00,14.55,14.58,14.54,14.58,36600.0,8.2104,8.2274,8.2048,8.2274,36600.0
2005-10-05 14:10:00,14.59,14.63,14.55,14.56,31600.0,8.233,8.2556,8.2104,8.2161,31600.0
2005-10-05 14:20:00,14.56,14.63,14.56,14.56,30000.0,8.2161,8.2556,8.2161,8.2161,30000.0
2005-10-05 14:30:00,14.58,14.59,14.54,14.54,34000.0,8.2274,8.233,8.2048,8.2048,34000.0
2005-10-05 14:40:00,14.55,14.56,14.52,14.55,31800.0,8.2104,8.2161,8.1935,8.2104,31800.0
2005-10-05 14:50:00,14.54,14.61,14.53,14.6,69800.0,8.2048,8.2443,8.1991,8.2386,69800.0
2005-10-05 15:00:00,14.6,14.63,14.57,14.62,78200.0,8.2386,8.2556,8.2217,8.2499,78200.0
2005-10-05 15:10:00,14.62,14.63,14.54,14.54,50200.0,8.2499,8.2556,8.2048,8.2048,50200.0
2005-10-05 15:20:00,14.54,14.55,14.49,14.53,91800.0,8.2048,8.2104,8.1766,8.1991,91800.0
2005-10-05 15:30:00,14.53,14.55,14.52,14.53,85400.0,8.1991,8.2104,8.1935,8.1991,85400.0
2005-10-05 15:40:00,14.53,14.56,14.52,14.54,144000.0,8.1991,8.2161,8.1935,8.2048,144000.0
2005-10-05 15:50:00,14.54,14.54,14.51,14.53,193600.0,8.2048,8.2048,8.1879,8.1991,193600.0
2005-10-06 09:30:00,14.53,14.57,14.43,14.45,67600.0,8.1991,8.2217,8.1427,8.154,67600.0
2005-10-06 09:40:00,14.46,14.47,14.44,14.45,198600.0,8.1596,8.1653,8.1484,8.154,198600.0
2005-10-06 09:50:00,14.45,14.47,14.38,14.43,138200.0,8.154,8.1653,8.1145,8.1427,138200.0
2005-10-06 10:00:00,14.43,14.47,14.31,14.33,117000.0,8.1427,8.1653,8.075,8.0863,117000.0
2005-10-06 10:10:00,14.33,14.36,14.31,14.32,242800.0,8.0863,8.1032,8.075,8.0806,242800.0
2005-10-06 10:20:00,14.32,14.32,14.26,14.26,108000.0,8.0806,8.0806,8.0468,8.0468,108000.0
2005-10-06 10:30:00,14.27,14.32,14.26,14.27,171400.0,8.0524,8.0806,8.0468,8.0524,171400.0
2005-10-06 10:40:00,14.28,14.4,14.28,14.35,156000.0,8.0581,8.1258,8.0581,8.0976,156000.0
2005-10-06 10:50:00,14.35,14.35,14.23,14.24,99400.0,8.0976,8.0976,8.0299,8.0355,99400.0
2005-10-06 11:00:00,14.24,14.27,14.19,14.27,80000.0,8.0355,8.0524,8.0073,8.0524,80000.0
2005-10-06 11:10:00,14.27,14.35,14.25,14.34,181000.0,8.0524,8.0976,8.0411,8.0919,181000.0
2005-10-06 11:20:00,14.34,14.36,14.26,14.26,98000.0,8.0919,8.1032,8.0468,8.0468,98000.0
2005-10-06 11:30:00,14.26,14.29,14.26,14.26,293400.0,8.0468,8.0637,8.0468,8.0468,293400.0
2005-10-06 11:40:00,14.26,14.27,14.22,14.22,48400.0,8.0468,8.0524,8.0242,8.0242,48400.0
2005-10-06 11:50:00,14.23,14.24,14.22,14.24,43000.0,8.0299,8.0355,8.0242,8.0355,43000.0
2005-10-06 12:00:00,14.24,14.27,14.22,14.24,91800.0,8.0355,8.0524,8.0242,8.0355,91800.0
2005-10-06 12:10:00,14.24,14.24,14.16,14.18,51400.0,8.0355,8.0355,7.9903,8.0016,51400.0
2005-10-06 12:20:00,14.18,14.22,14.18,14.2,126000.0,8.0016,8.0242,8.0016,8.0129,126000.0
2005-10-06 12:30:00,14.2,14.24,14.19,14.22,82800.0,8.0129,8.0355,8.0073,8.0242,82800.0
2005-10-06 12:40:00,14.22,14.23,14.19,14.23,52600.0,8.0242,8.0299,8.0073,8.0299,52600.0
2005-10-06 12:50:00,14.23,14.33,14.22,14.29,307000.0,8.0299,8.0863,8.0242,8.0637,307000.0
2005-10-06 13:00:00,14.28,14.3,14.24,14.26,126800.0,8.0581,8.0694,8.0355,8.0468,126800.0
2005-10-06 13:10:00,14.25,14.31,14.24,14.29,23400.0,8.0411,8.075,8.0355,8.0637,23400.0
2005-10-06 13:20:00,14.29,14.3,14.27,14.3,16400.0,8.0637,8.0694,8.0524,8.0694,16400.0
2005-10-06 13:30:00,14.3,14.3,14.27,14.28,29000.0,8.0694,8.0694,8.0524,8.0581,29000.0
2005-10-06 13:40:00,14.3,14.3,14.25,14.26,17600.0,8.0694,8.0694,8.0411,8.0468,17600.0
2005-10-06 13:50:00,14.26,14.28,14.16,14.16,91600.0,8.0468,8.0581,7.9903,7.9903,91600.0
2005-10-06 14:00:00,14.16,14.16,14.13,14.15,73400.0,7.9903,7.9903,7.9734,7.9847,73400.0
2005-10-06 14:10:00,14.14,14.22,14.14,14.18,325600.0,7.9791,8.0242,7.9791,8.0016,325600.0
2005-10-06 14:20:00,14.2,14.21,14.17,14.19,46600.0,8.0129,8.0186,7.996,8.0073,46600.0
2005-10-06 14:30:00,14.19,14.22,14.16,14.21,64600.0,8.0073,8.0242,7.9903,8.0186,64600.0
2005-10-06 14:40:00,14.21,14.27,14.2,14.2,84600.0,8.0186,8.0524,8.0129,8.0129,84600.0
2005-10-06 14:50:00,14.2,14.22,14.13,14.14,89000.0,8.0129,8.0242,7.9734,7.9791,89000.0
2005-10-06 15:00:00,14.14,14.15,14.12,14.12,94000.0,7.9791,7.9847,7.9678,7.9678,94000.0
2005-10-06 15:10:00,14.12,14.15,14.12,14.13,163400.0,7.9678,7.9847,7.9678,7.9734,163400.0
2005-10-06 15:20:00,14.14,14.14,14.07,14.11,208200.0,7.9791,7.9791,7.9396,7.9621,208200.0
2005-10-06 15:30:00,14.1,14.12,14.05,14.09,159200.0,7.9565,7.9678,7.9283,7.9508,159200.0
2005-10-06 15:40:00,14.11,14.19,14.11,14.19,159600.0,7.9621,8.0073,7.9621,8.0073,159600.0
2005-10-06 15:50:00,14.19,14.21,14.15,14.16,236200.0,8.0073,8.0186,7.9847,7.9903,236200.0
2005-10-07 09:30:00,14.26,14.34,14.18,14.34,132800.0,8.0468,8.0919,8.0016,8.0919,132800.0
2005-10-07 09:40:00,14.34,14.38,14.32,14.33,86400.0,8.0919,8.1145,8.0806,8.0863,86400.0
2005-10-07 09:50:00,14.35,14.35,14.23,14.31,135000.0,8.0976,8.0976,8.0299,8.075,135000.0
2005-10-07 10:00:00,14.3,14.31,14.23,14.27,40400.0,8.0694,8.075,8.0299,8.0524,40400.0
2005-10-07 10:10:00,14.27,14.29,14.22,14.24,90800.0,8.0524,8.0637,8.0242,8.0355,90800.0
2005-10-07 10:20:00,14.22,14.3,14.22,14.26,79400.0,8.0242,8.0694,8.0242,8.0468,79400.0
2005-10-07 10:30:00,14.24,14.31,14.23,14.27,34200.0,8.0355,8.075,8.0299,8.0524,34200.0
2005-10-07 10:40:00,14.27,14.3,14.22,14.22,77000.0,8.0524,8.0694,8.0242,8.0242,77000.0
2005-10-07 10:50:00,14.22,14.31,14.21,14.27,103000.0,8.0242,8.075,8.0186,8.0524,103000.0
2005-10-07 11:00:00,14.27,14.3,14.25,14.27,53200.0,8.0524,8.0694,8.0411,8.0524,53200.0
2005-10-07 11:10:00,14.27,14.28,14.24,14.24,78000.0,8.0524,8.0581,8.0355,8.0355,78000.0
2005-10-07 11:20:00,14.26,14.27,14.21,14.22,115800.0,8.0468,8.0524,8.0186,8.0242,115800.0
2005-10-07 11:30:00,14.22,14.24,14.2,14.21,99200.0,8.0242,8.0355,8.0129,8.0186,99200.0
2005-10-07 11:40:00,14.21,14.23,14.18,14.18,36000.0,8.0186,8.0299,8.0016,8.0016,36000.0
2005-10-07 11:50:00,14.18,14.25,14.18,14.21,71800.0,8.0016,8.0411,8.0016,8.0186,71800.0
2005-10-07 12:00:00,14.21,14.23,14.2,14.21,22800.0,8.0186,8.0299,8.0129,8.0186,22800.0
2005-10-07 12:10:00,14.21,14.21,14.18,14.18,30600.0,8.0186,8.0186,8.0016,8.0016,30600.0
2005-10-07 12:20:00,14.21,14.21,14.18,14.2,59600.0,8.0186,8.0186,8.0016,8.0129,59600.0
2005-10-07 12:30:00,14.2,14.2,14.18,14.19,14600.0,8.0129,8.0129,8.0016,8.0073,14600.0
2005-10-07 12:40:00,14.19,14.2,14.19,14.2,12600.0,8.0073,8.0129,8.0073,8.0129,12600.0
2005-10-07 12:50:00,14.2,14.2,14.18,14.19,11400.0,8.0129,8.0129,8.0016,8.0073,11400.0
2005-10-07 13:00:00,14.19,14.2,14.19,14.2,49200.0,8.0073,8.0129,8.0073,8.0129,49200.0
2005-10-07 13:10:00,14.2,14.21,14.19,14.2,65400.0,8.0129,8.0186,8.0073,8.0129,65400.0
2005-10-07 13:20:00,14.2,14.2,14.19,14.19,24600.0,8.0129,8.0129,8.0073,8.0073,24600.0
2005-10-07 13:30:00,14.19,14.2,14.19,14.2,19000.0,8.0073,8.0129,8.0073,8.0129,19000.0
2005-10-07 13:40:00,14.2,14.2,14.2,14.2,113200.0,8.0129,8.0129,8.0129,8.0129,113200.0
2005-10-07 13:50:00,14.2,14.2,14.17,14.18,84000.0,8.0129,8.0129,7.996,8.0016,84000.0
2005-10-07 14:00:00,14.18,14.19,14.16,14.17,61600.0,8.0016,8.0073,7.9903,7.996,61600.0
2005-10-07 14:10:00,14.15,14.2,14.14,14.19,68800.0,7.9847,8.0129,7.9791,8.0073,68800.0
2005-10-07 14:20:00,14.19,14.2,14.17,14.18,57400.0,8.0073,8.0129,7.996,8.0016,57400.0
2005-10-07 14:30:00,14.18,14.21,14.18,14.21,63600.0,8.0016,8.0186,8.0016,8.0186,63600.0
2005-10-07 14:40:00,14.21,14.22,14.17,14.2,81800.0,8.0186,8.0242,7.996,8.0129,81800.0
2005-10-07 14:50:00,14.2,14.2,14.17,14.18,233800.0,8.0129,8.0129,7.996,8.0016,233800.0
2005-10-07 15:00:00,14.18,14.2,14.16,14.19,65200.0,8.0016,8.0129,7.9903,8.0073,65200.0
2005-10-07 15:10:00,14.19,14.21,14.18,14.19,45400.0,8.0073,8.0186,8.0016,8.0073,45400.0
2005-10-07 15:20:00,14.19,14.2,14.15,14.19,184200.0,8.0073,8.0129,7.9847,8.0073,184200.0
2005-10-07 15:30:00,14.19,14.21,14.18,14.2,111000.0,8.0073,8.0186,8.0016,8.0129,111000.0
2005-10-07 15:40:00,14.2,14.23,14.18,14.22,83000.0,8.0129,8.0299,8.0016,8.0242,83000.0
2005-10-07 15:50:00,14.23,14.24,14.18,14.18,160600.0,8.0299,8.0355,8.0016,8.0016,160600.0
2005-10-10 09:30:00,14.09,14.12,13.88,13.9,283400.0,7.9508,7.9678,7.8323,7.8436,283400.0
2005-10-10 09:40:00,13.9,13.94,13.85,13.87,640400.0,7.8436,7.8662,7.8154,7.8267,640400.0
2005-10-10 09:50:00,13.86,13.87,13.79,13.8,105000.0,7.8211,7.8267,7.7816,7.7872,105000.0
2005-10-10 10:00:00,13.8,13.92,13.8,13.92,193000.0,7.7872,7.8549,7.7872,7.8549,193000.0
2005-10-10 10:10:00,13.92,13.93,13.88,13.93,166200.0,7.8549,7.8606,7.8323,7.8606,166200.0
2005-10-10 10:20:00,13.93,13.96,13.9,13.91,69800.0,7.8606,7.8775,7.8436,7.8493,69800.0
2005-10-10 10:30:00,13.92,13.94,13.9,13.93,36400.0,7.8549,7.8662,7.8436,7.8606,36400.0
2005-10-10 10:40:00,13.93,13.97,13.92,13.95,186800.0,7.8606,7.8831,7.8549,7.8718,186800.0
2005-10-10 10:50:00,13.95,13.97,13.93,13.95,41200.0,7.8718,7.8831,7.8606,7.8718,41200.0
2005-10-10 11:00:00,13.95,14.02,13.95,14.02,40400.0,7.8718,7.9113,7.8718,7.9113,40400.0
2005-10-10 11:10:00,14.02,14.02,13.95,13.99,81400.0,7.9113,7.9113,7.8718,7.8944,81400.0
2005-10-10 11:20:00,13.99,14.02,13.99,14.0,70000.0,7.8944,7.9113,7.8944,7.9001,70000.0
2005-10-10 11:30:00,14.01,14.02,13.99,14.0,57200.0,7.9057,7.9113,7.8944,7.9001,57200.0
2005-10-10 11:40:00,14.01,14.01,13.99,14.01,139600.0,7.9057,7.9057,7.8944,7.9057,139600.0
2005-10-10 11:50:00,14.01,14.02,13.99,14.01,102200.0,7.9057,7.9113,7.8944,7.9057,102200.0
2005-10-10 12:00:00,14.02,14.04,13.99,14.02,52600.0,7.9113,7.9226,7.8944,7.9113,52600.0
2005-10-10 12:10:00,14.02,14.03,14.01,14.03,21600.0,7.9113,7.917,7.9057,7.917,21600.0
2005-10-10 12:20:00,14.03,14.04,14.02,14.04,59600.0,7.917,7.9226,7.9113,7.9226,59600.0
2005-10-10 12:30:00,14.04,14.06,14.03,14.05,20600.0,7.9226,7.9339,7.917,7.9283,20600.0
2005-10-10 12:40:00,14.05,14.05,14.02,14.05,23000.0,7.9283,7.9283,7.9113,7.9283,23000.0
2005-10-10 12:50:00,14.05,14.07,14.05,14.05,74200.0,7.9283,7.9396,7.9283,7.9283,74200.0
2005-10-10 13:00:00,14.05,14.05,14.05,14.05,22800.0,7.9283,7.9283,7.9283,7.9283,22800.0
2005-10-10 13:10:00,14.05,14.06,14.05,14.05,22200.0,7.9283,7.9339,7.9283,7.9283,22200.0
2005-10-10 13:20:00,14.05,14.06,14.04,14.06,14200.0,7.9283,7.9339,7.9226,7.9339,14200.0
2005-10-10 13:30:00,14.06,14.12,14.06,14.11,37800.0,7.9339,7.9678,7.9339,7.9621,37800.0
2005-10-10 13:40:00,14.11,14.13,14.06,14.08,20800.0,7.9621,7.9734,7.9339,7.9452,20800.0
2005-10-10 13:50:00,14.08,14.08,14.01,14.08,156800.0,7.9452,7.9452,7.9057,7.9452,156800.0
2005-10-10 14:00:00,14.07,14.07,14.01,14.01,21000.0,7.9396,7.9396,7.9057,7.9057,21000.0
2005-10-10 14:10:00,14.01,14.01,13.94,13.95,72400.0,7.9057,7.9057,7.8662,7.8718,72400.0
2005-10-10 14:20:00,13.96,13.97,13.94,13.94,38000.0,7.8775,7.8831,7.8662,7.8662,38000.0
2005-10-10 14:30:00,13.94,13.97,13.93,13.93,40800.0,7.8662,7.8831,7.8606,7.8606,40800.0
2005-10-10 14:40:00,13.94,13.96,13.9,13.94,92200.0,7.8662,7.8775,7.8436,7.8662,92200.0
2005-10-10 14:50:00,13.94,13.99,13.93,13.95,133400.0,7.8662,7.8944,7.8606,7.8718,133400.0
2005-10-10 15:00:00,13.95,14.0,13.95,13.96,32400.0,7.8718,7.9001,7.8718,7.8775,32400.0
2005-10-10 15:10:00,13.97,13.97,13.94,13.97,23800.0,7.8831,7.8831,7.8662,7.8831,23800.0
2005-10-10 15:20:00,13.96,13.96,13.92,13.93,79400.0,7.8775,7.8775,7.8549,7.8606,79400.0
2005-10-10 15:30:00,13.93,13.96,13.91,13.96,163000.0,7.8606,7.8775,7.8493,7.8775,163000.0
2005-10-10 15:40:00,13.96,13.99,13.93,13.94,74000.0,7.8775,7.8944,7.8606,7.8662,74000.0
2005-10-10 15:50:00,13.94,13.95,13.91,13.93,193600.0,7.8662,7.8718,7.8493,7.8606,193600.0
2005-10-11 09:30:00,14.0,14.0,13.86,13.88,94600.0,7.9001,7.9001,7.8211,7.8323,94600.0
2005-10-11 09:40:00,13.87,13.93,13.84,13.91,71400.0,7.8267,7.8606,7.8098,7.8493,71400.0
2005-10-11 09:50:00,13.9,13.93,13.86,13.91,33400.0,7.8436,7.8606,7.8211,7.8493,33400.0
2005-10-11 10:00:00,13.91,13.92,13.83,13.88,85600.0,7.8493,7.8549,7.8041,7.8323,85600.0
2005-10-11 10:10:00,13.88,13.88,13.83,13.83,53400.0,7.8323,7.8323,7.8041,7.8041,53400.0
2005-10-11 10:20:00,13.83,13.9,13.83,13.9,84200.0,7.8041,7.8436,7.8041,7.8436,84200.0
2005-10-11 10:30:00,13.9,13.93,13.87,13.88,90200.0,7.8436,7.8606,7.8267,7.8323,90200.0
2005-10-11 10:40:00,13.88,13.9,13.84,13.86,107600.0,7.8323,7.8436,7.8098,7.8211,107600.0
2005-10-11 10:50:00,13.85,13.85,13.76,13.79,106800.0,7.8154,7.8154,7.7646,7.7816,106800.0
2005-10-11 11:00:00,13.79,13.8,13.76,13.77,115200.0,7.7816,7.7872,7.7646,7.7703,115200.0
2005-10-11 11:10:00,13.77,13.81,13.74,13.81,229200.0,7.7703,7.7928,7.7533,7.7928,229200.0
2005-10-11 11:20:00,13.81,13.86,13.81,13.85,170200.0,7.7928,7.8211,7.7928,7.8154,170200.0
2005-10-11 11:30:00,13.84,13.85,13.79,13.83,124600.0,7.8098,7.8154,7.7816,7.8041,124600.0
2005-10-11 11:40:00,13.84,13.87,13.81,13.83,98600.0,7.8098,7.8267,7.7928,7.8041,98600.0
2005-10-11 11:50:00,13.83,13.88,13.83,13.87,104000.0,7.8041,7.8323,7.8041,7.8267,104000.0
2005-10-11 12:00:00,13.86,13.87,13.85,13.85,143400.0,7.8211,7.8267,7.8154,7.8154,143400.0
2005-10-11 12:10:00,13.84,13.84,13.81,13.82,55600.0,7.8098,7.8098,7.7928,7.7985,55600.0
2005-10-11 12:20:00,13.82,13.82,13.74,13.76,122600.0,7.7985,7.7985,7.7533,7.7646,122600.0
2005-10-11 12:30:00,13.74,13.77,13.74,13.76,118000.0,7.7533,7.7703,7.7533,7.7646,118000.0
2005-10-11 12:40:00,13.76,13.77,13.72,13.74,126000.0,7.7646,7.7703,7.7421,7.7533,126000.0
2005-10-11 12:50:00,13.74,13.74,13.7,13.7,100200.0,7.7533,7.7533,7.7308,7.7308,100200.0
2005-10-11 13:00:00,13.7,13.72,13.65,13.68,234800.0,7.7308,7.7421,7.7026,7.7195,234800.0
2005-10-11 13:10:00,13.68,13.7,13.65,13.65,98800.0,7.7195,7.7308,7.7026,7.7026,98800.0
2005-10-11 13:20:00,13.65,13.72,13.63,13.65,99000.0,7.7026,7.7421,7.6913,7.7026,99000.0
2005-10-11 13:30:00,13.65,13.72,13.65,13.7,49400.0,7.7026,7.7421,7.7026,7.7308,49400.0
2005-10-11 13:40:00,13.71,13.74,13.71,13.71,43400.0,7.7364,7.7533,7.7364,7.7364,43400.0
2005-10-11 13:50:00,13.71,13.73,13.68,13.69,86200.0,7.7364,7.7477,7.7195,7.7251,86200.0
2005-10-11 14:00:00,13.69,13.72,13.64,13.67,134800.0,7.7251,7.7421,7.6969,7.7138,134800.0
2005-10-11 14:10:00,13.67,13.74,13.67,13.72,68400.0,7.7138,7.7533,7.7138,7.7421,68400.0
2005-10-11 14:20:00,13.74,13.77,13.72,13.74,206400.0,7.7533,7.7703,7.7421,7.7533,206400.0
2005-10-11 14:30:00,13.74,13.75,13.73,13.73,63600.0,7.7533,7.759,7.7477,7.7477,63600.0
2005-10-11 14:40:00,13.74,13.74,13.68,13.7,72400.0,7.7533,7.7533,7.7195,7.7308,72400.0
2005-10-11 14:50:00,13.7,13.74,13.64,13.65,99600.0,7.7308,7.7533,7.6969,7.7026,99600.0
2005-10-11 15:00:00,13.65,13.74,13.63,13.64,131400.0,7.7026,7.7533,7.6913,7.6969,131400.0
2005-10-11 15:10:00,13.64,13.72,13.63,13.7,106000.0,7.6969,7.7421,7.6913,7.7308,106000.0
2005-10-11 15:20:00,13.7,13.71,13.63,13.65,77200.0,7.7308,7.7364,7.6913,7.7026,77200.0
2005-10-11 15:30:00,13.65,13.7,13.62,13.62,79800.0,7.7026,7.7308,7.6856,7.6856,79800.0
2005-10-11 15:40:00,13.62,13.69,13.62,13.63,112000.0,7.6856,7.7251,7.6856,7.6913,112000.0
2005-10-11 15:50:00,13.63,13.67,13.63,13.65,123400.0,7.6913,7.7138,7.6913,7.7026,123400.0
2005-10-12 09:30:00,13.63,13.63,13.55,13.6,145400.0,7.6913,7.6913,7.6461,7.6743,145400.0
2005-10-12 09:40:00,13.6,13.63,13.5,13.62,226000.0,7.6743,7.6913,7.6179,7.6856,226000.0
2005-10-12 09:50:00,13.62,13.63,13.55,13.58,79600.0,7.6856,7.6913,7.6461,7.6631,79600.0
2005-10-12 10:00:00,13.57,13.57,13.49,13.5,175200.0,7.6574,7.6574,7.6123,7.6179,175200.0
2005-10-12 10:10:00,13.51,13.56,13.49,13.54,115200.0,7.6236,7.6518,7.6123,7.6405,115200.0
2005-10-12 10:20:00,13.55,13.55,13.49,13.54,90200.0,7.6461,7.6461,7.6123,7.6405,90200.0
2005-10-12 10:30:00,13.55,13.56,13.49,13.54,97200.0,7.6461,7.6518,7.6123,7.6405,97200.0
2005-10-12 10:40:00,13.53,13.61,13.53,13.56,113400.0,7.6348,7.68,7.6348,7.6518,113400.0
2005-10-12 10:50:00,13.56,13.56,13.51,13.55,98800.0,7.6518,7.6518,7.6236,7.6461,98800.0
2005-10-12 11:00:00,13.55,13.58,13.51,13.57,94200.0,7.6461,7.6631,7.6236,7.6574,94200.0
2005-10-12 11:10:00,13.58,13.63,13.54,13.6,112400.0,7.6631,7.6913,7.6405,7.6743,112400.0
2005-10-12 11:20:00,13.6,13.68,13.56,13.65,161800.0,7.6743,7.7195,7.6518,7.7026,161800.0
2005-10-12 11:30:00,13.65,13.67,13.55,13.56,121600.0,7.7026,7.7138,7.6461,7.6518,121600.0
2005-10-12 11:40:00,13.56,13.6,13.54,13.54,84200.0,7.6518,7.6743,7.6405,7.6405,84200.0
2005-10-12 11:50:00,13.54,13.59,13.52,13.55,192800.0,7.6405,7.6687,7.6292,7.6461,192800.0
2005-10-12 12:00:00,13.55,13.63,13.53,13.61,114000.0,7.6461,7.6913,7.6348,7.68,114000.0
2005-10-12 12:10:00,13.61,13.63,13.56,13.61,65600.0,7.68,7.6913,7.6518,7.68,65600.0
2005-10-12 12:20:00,13.61,13.63,13.6,13.63,20000.0,7.68,7.6913,7.6743,7.6913,20000.0
2005-10-12 12:30:00,13.63,13.67,13.61,13.67,77000.0,7.6913,7.7138,7.68,7.7138,77000.0
2005-10-12 12:40:00,13.67,13.71,13.65,13.65,113400.0,7.7138,7.7364,7.7026,7.7026,113400.0
2005-10-12 12:50:00,13.65,13.7,13.64,13.68,61000.0,7.7026,7.7308,7.6969,7.7195,61000.0
2005-10-12 13:00:00,13.68,13.73,13.67,13.73,64800.0,7.7195,7.7477,7.7138,7.7477,64800.0
2005-10-12 13:10:00,13.73,13.76,13.71,13.76,99400.0,7.7477,7.7646,7.7364,7.7646,99400.0
2005-10-12 13:20:00,13.76,13.78,13.71,13.74,214000.0,7.7646,7.7759,7.7364,7.7533,214000.0
2005-10-12 13:30:00,13.74,13.78,13.72,13.77,195400.0,7.7533,7.7759,7.7421,7.7703,195400.0
2005-10-12 13:40:00,13.78,13.8,13.77,13.79,117000.0,7.7759,7.7872,7.7703,7.7816,117000.0
2005-10-12 13:50:00,13.79,13.84,13.79,13.84,54200.0,7.7816,7.8098,7.7816,7.8098,54200.0
2005-10-12 14:00:00,13.83,13.87,13.82,13.85,83400.0,7.8041,7.8267,7.7985,7.8154,83400.0
2005-10-12 14:10:00,13.85,13.85,13.75,13.77,128200.0,7.8154,7.8154,7.759,7.7703,128200.0
2005-10-12 14:20:00,13.76,13.78,13.71,13.78,140600.0,7.7646,7.7759,7.7364,7.7759,140600.0
2005-10-12 14:30:00,13.77,13.81,13.75,13.8,104800.0,7.7703,7.7928,7.759,7.7872,104800.0
2005-10-12 14:40:00,13.8,13.83,13.78,13.81,162000.0,7.7872,7.8041,7.7759,7.7928,162000.0
2005-10-12 14:50:00,13.81,13.81,13.77,13.78,223000.0,7.7928,7.7928,7.7703,7.7759,223000.0
2005-10-12 15:00:00,13.78,13.81,13.76,13.8,157800.0,7.7759,7.7928,7.7646,7.7872,157800.0
2005-10-12 15:10:00,13.8,13.85,13.78,13.85,162600.0,7.7872,7.8154,7.7759,7.8154,162600.0
2005-10-12 15:20:00,13.85,13.9,13.83,13.84,243400.0,7.8154,7.8436,7.8041,7.8098,243400.0
2005-10-12 15:30:00,13.84,13.89,13.81,13.86,418600.0,7.8098,7.838,7.7928,7.8211,418600.0
2005-10-12 15:40:00,13.86,13.96,13.85,13.94,364000.0,7.8211,7.8775,7.8154,7.8662,364000.0
2005-10-12 15:50:00,13.94,13.95,13.86,13.87,341600.0,7.8662,7.8718,7.8211,7.8267,341600.0
2005-10-13 09:30:00,13.83,13.89,13.78,13.83,119400.0,7.8041,7.838,7.7759,7.8041,119400.0
2005-10-13 09:40:00,13.82,13.84,13.75,13.78,106000.0,7.7985,7.8098,7.759,7.7759,106000.0
2005-10-13 09:50:00,13.77,13.87,13.77,13.85,99800.0,7.7703,7.8267,7.7703,7.8154,99800.0
2005-10-13 10:00:00,13.86,13.92,13.81,13.85,66600.0,7.8211,7.8549,7.7928,7.8154,66600.0
2005-10-13 10:10:00,13.86,13.87,13.81,13.87,43800.0,7.8211,7.8267,7.7928,7.8267,43800.0
2005-10-13 10:20:00,13.86,13.89,13.85,13.88,32800.0,7.8211,7.838,7.8154,7.8323,32800.0
2005-10-13 10:30:00,13.88,13.9,13.85,13.89,97000.0,7.8323,7.8436,7.8154,7.838,97000.0
2005-10-13 10:40:00,13.9,13.9,13.85,13.88,58400.0,7.8436,7.8436,7.8154,7.8323,58400.0
2005-10-13 10:50:00,13.88,13.88,13.81,13.82,47600.0,7.8323,7.8323,7.7928,7.7985,47600.0
2005-10-13 11:00:00,13.83,13.84,13.78,13.79,66800.0,7.8041,7.8098,7.7759,7.7816,66800.0
2005-10-13 11:10:00,13.79,13.82,13.76,13.8,44200.0,7.7816,7.7985,7.7646,7.7872,44200.0
2005-10-13 11:20:00,13.79,13.8,13.77,13.78,26000.0,7.7816,7.7872,7.7703,7.7759,26000.0
2005-10-13 11:30:00,13.78,13.79,13.73,13.76,46200.0,7.7759,7.7816,7.7477,7.7646,46200.0
2005-10-13 11:40:00,13.76,13.79,13.7,13.73,157200.0,7.7646,7.7816,7.7308,7.7477,157200.0
2005-10-13 11:50:00,13.72,13.8,13.72,13.73,408800.0,7.7421,7.7872,7.7421,7.7477,408800.0
2005-10-13 12:00:00,13.74,13.82,13.74,13.8,53000.0,7.7533,7.7985,7.7533,7.7872,53000.0
2005-10-13 12:10:00,13.8,13.81,13.76,13.8,41800.0,7.7872,7.7928,7.7646,7.7872,41800.0
2005-10-13 12:20:00,13.8,13.81,13.78,13.79,203600.0,7.7872,7.7928,7.7759,7.7816,203600.0
2005-10-13 12:30:00,13.78,13.86,13.78,13.82,67400.0,7.7759,7.8211,7.7759,7.7985,67400.0
2005-10-13 12:40:00,13.81,13.93,13.81,13.92,59600.0,7.7928,7.8606,7.7928,7.8549,59600.0
2005-10-13 12:50:00,13.92,13.92,13.87,13.91,102000.0,7.8549,7.8549,7.8267,7.8493,102000.0
2005-10-13 13:00:00,13.9,13.92,13.9,13.9,43800.0,7.8436,7.8549,7.8436,7.8436,43800.0
2005-10-13 13:10:00,13.9,13.92,13.88,13.89,82400.0,7.8436,7.8549,7.8323,7.838,82400.0
2005-10-13 13:20:00,13.9,13.91,13.89,13.9,15600.0,7.8436,7.8493,7.838,7.8436,15600.0
2005-10-13 13:30:00,13.9,13.92,13.88,13.88,20800.0,7.8436,7.8549,7.8323,7.8323,20800.0
2005-10-13 13:40:00,13.88,13.88,13.83,13.85,61200.0,7.8323,7.8323,7.8041,7.8154,61200.0
2005-10-13 13:50:00,13.85,13.94,13.85,13.92,25600.0,7.8154,7.8662,7.8154,7.8549,25600.0
2005-10-13 14:00:00,13.92,13.98,13.9,13.96,76400.0,7.8549,7.8888,7.8436,7.8775,76400.0
2005-10-13 14:10:00,13.96,13.96,13.88,13.92,41600.0,7.8775,7.8775,7.8323,7.8549,41600.0
2005-10-13 14:20:00,13.92,14.03,13.92,14.02,125600.0,7.8549,7.917,7.8549,7.9113,125600.0
2005-10-13 14:30:00,14.02,14.1,14.0,14.09,504200.0,7.9113,7.9565,7.9001,7.9508,504200.0
2005-10-13 14:40:00,14.09,14.1,14.04,14.06,66400.0,7.9508,7.9565,7.9226,7.9339,66400.0
2005-10-13 14:50:00,14.06,14.07,14.02,14.03,62400.0,7.9339,7.9396,7.9113,7.917,62400.0
2005-10-13 15:00:00,14.04,14.08,14.04,14.06,67000.0,7.9226,7.9452,7.9226,7.9339,67000.0
2005-10-13 15:10:00,14.06,14.06,14.0,14.0,64000.0,7.9339,7.9339,7.9001,7.9001,64000.0
2005-10-13 15:20:00,14.0,14.05,14.0,14.02,61400.0,7.9001,7.9283,7.9001,7.9113,61400.0
2005-10-13 15:30:00,14.02,14.02,13.99,14.0,107400.0,7.9113,7.9113,7.8944,7.9001,107400.0
2005-10-13 15:40:00,14.01,14.05,13.99,14.02,93000.0,7.9057,7.9283,7.8944,7.9113,93000.0
2005-10-13 15:50:00,14.02,14.08,14.01,14.05,200400.0,7.9113,7.9452,7.9057,7.9283,200400.0
2005-10-14 09:30:00,14.02,14.04,13.88,13.94,126800.0,7.9113,7.9226,7.8323,7.8662,126800.0
2005-10-14 09:40:00,13.91,13.97,13.87,13.93,145400.0,7.8493,7.8831,7.8267,7.8606,145400.0
2005-10-14 09:50:00,13.93,13.93,13.86,13.88,102200.0,7.8606,7.8606,7.8211,7.8323,102200.0
2005-10-14 10:00:00,13.88,13.92,13.87,13.9,83400.0,7.8323,7.8549,7.8267,7.8436,83400.0
2005-10-14 10:10:00,13.9,13.94,13.86,13.88,66600.0,7.8436,7.8662,7.8211,7.8323,66600.0
2005-10-14 10:20:00,13.88,13.95,13.88,13.9,35600.0,7.8323,7.8718,7.8323,7.8436,35600.0
2005-10-14 10:30:00,13.92,14.04,13.9,14.0,54400.0,7.8549,7.9226,7.8436,7.9001,54400.0
2005-10-14 10:40:00,13.99,14.1,13.97,14.09,82000.0,7.8944,7.9565,7.8831,7.9508,82000.0
2005-10-14 10:50:00,14.06,14.1,14.0,14.03,45200.0,7.9339,7.9565,7.9001,7.917,45200.0
2005-10-14 11:00:00,14.03,14.08,13.99,14.03,65000.0,7.917,7.9452,7.8944,7.917,65000.0
2005-10-14 11:10:00,14.03,14.12,13.99,14.08,71400.0,7.917,7.9678,7.8944,7.9452,71400.0
2005-10-14 11:20:00,14.08,14.12,14.03,14.09,58800.0,7.9452,7.9678,7.917,7.9508,58800.0
2005-10-14 11:30:00,14.09,14.12,14.04,14.11,50000.0,7.9508,7.9678,7.9226,7.9621,50000.0
2005-10-14 11:40:00,14.1,14.1,14.06,14.08,18200.0,7.9565,7.9565,7.9339,7.9452,18200.0
2005-10-14 11:50:00,14.08,14.12,14.07,14.08,58400.0,7.9452,7.9678,7.9396,7.9452,58400.0
2005-10-14 12:00:00,14.08,14.09,14.05,14.06,61400.0,7.9452,7.9508,7.9283,7.9339,61400.0
2005-10-14 12:10:00,14.06,14.11,14.04,14.09,55400.0,7.9339,7.9621,7.9226,7.9508,55400.0
2005-10-14 12:20:00,14.09,14.1,14.04,14.05,54600.0,7.9508,7.9565,7.9226,7.9283,54600.0
2005-10-14 12:30:00,14.06,14.08,14.0,14.02,41800.0,7.9339,7.9452,7.9001,7.9113,41800.0
2005-10-14 12:40:00,14.02,14.04,13.99,14.01,39600.0,7.9113,7.9226,7.8944,7.9057,39600.0
2005-10-14 12:50:00,14.01,14.03,13.99,14.0,54200.0,7.9057,7.917,7.8944,7.9001,54200.0
2005-10-14 13:00:00,14.0,14.02,13.94,13.94,60600.0,7.9001,7.9113,7.8662,7.8662,60600.0
2005-10-14 13:10:00,13.94,13.94,13.88,13.88,39800.0,7.8662,7.8662,7.8323,7.8323,39800.0
2005-10-14 13:20:00,13.88,13.95,13.88,13.94,39200.0,7.8323,7.8718,7.8323,7.8662,39200.0
2005-10-14 13:30:00,13.95,13.95,13.93,13.94,14400.0,7.8718,7.8718,7.8606,7.8662,14400.0
2005-10-14 13:40:00,13.95,13.98,13.95,13.98,33400.0,7.8718,7.8888,7.8718,7.8888,33400.0
2005-10-14 13:50:00,13.97,14.05,13.96,14.04,39600.0,7.8831,7.9283,7.8775,7.9226,39600.0
2005-10-14 14:00:00,14.04,14.08,13.97,14.01,44800.0,7.9226,7.9452,7.8831,7.9057,44800.0
2005-10-14 14:10:00,14.01,14.02,13.97,13.97,25200.0,7.9057,7.9113,7.8831,7.8831,25200.0
2005-10-14 14:20:00,13.98,14.0,13.97,13.99,23000.0,7.8888,7.9001,7.8831,7.8944,23000.0
2005-10-14 14:30:00,14.0,14.02,13.99,14.02,46000.0,7.9001,7.9113,7.8944,7.9113,46000.0
2005-10-14 14:40:00,14.01,14.03,14.01,14.03,20800.0,7.9057,7.917,7.9057,7.917,20800.0
2005-10-14 14:50:00,14.03,14.05,13.99,14.0,88600.0,7.917,7.9283,7.8944,7.9001,88600.0
2005-10-14 15:00:00,14.0,14.03,14.0,14.01,25200.0,7.9001,7.917,7.9001,7.9057,25200.0
2005-10-14 15:10:00,14.01,14.02,13.99,14.0,40400.0,7.9057,7.9113,7.8944,7.9001,40400.0
2005-10-14 15:20:00,14.0,14.05,14.0,14.02,29000.0,7.9001,7.9283,7.9001,7.9113,29000.0
2005-10-14 15:30:00,14.02,14.03,14.01,14.02,20000.0,7.9113,7.917,7.9057,7.9113,20000.0
2005-10-14 15:40:00,14.03,14.03,14.01,14.01,38000.0,7.917,7.917,7.9057,7.9057,38000.0
2005-10-14 15:50:00,14.02,14.02,13.99,14.01,537400.0,7.9113,7.9113,7.8944,7.9057,537400.0
2005-10-17 09:30:00,13.95,14.04,13.95,14.01,49400.0,7.8718,7.9226,7.8718,7.9057,49400.0
2005-10-17 09:40:00,14.01,14.06,13.99,14.06,45200.0,7.9057,7.9339,7.8944,7.9339,45200.0
2005-10-17 09:50:00,14.05,14.06,14.01,14.05,115800.0,7.9283,7.9339,7.9057,7.9283,115800.0
2005-10-17 10:00:00,14.05,14.18,14.05,14.15,162000.0,7.9283,8.0016,7.9283,7.9847,162000.0
2005-10-17 10:10:00,14.15,14.2,14.14,14.15,91400.0,7.9847,8.0129,7.9791,7.9847,91400.0
2005-10-17 10:20:00,14.15,14.18,14.13,14.16,131800.0,7.9847,8.0016,7.9734,7.9903,131800.0
2005-10-17 10:30:00,14.16,14.17,14.12,14.15,79200.0,7.9903,7.996,7.9678,7.9847,79200.0
2005-10-17 10:40:00,14.15,14.18,14.13,14.13,54400.0,7.9847,8.0016,7.9734,7.9734,54400.0
2005-10-17 10:50:00,14.13,14.13,14.1,14.13,104600.0,7.9734,7.9734,7.9565,7.9734,104600.0
2005-10-17 11:00:00,14.13,14.15,14.11,14.13,72200.0,7.9734,7.9847,7.9621,7.9734,72200.0
2005-10-17 11:10:00,14.13,14.15,14.13,14.13,49600.0,7.9734,7.9847,7.9734,7.9734,49600.0
2005-10-17 11:20:00,14.13,14.15,14.13,14.14,26000.0,7.9734,7.9847,7.9734,7.9791,26000.0
2005-10-17 11:30:00,14.13,14.14,14.11,14.13,161600.0,7.9734,7.9791,7.9621,7.9734,161600.0
2005-10-17 11:40:00,14.13,14.15,14.13,14.13,28800.0,7.9734,7.9847,7.9734,7.9734,28800.0
2005-10-17 11:50:00,14.13,14.15,14.13,14.13,14400.0,7.9734,7.9847,7.9734,7.9734,14400.0
2005-10-17 12:00:00,14.13,14.13,14.11,14.13,70400.0,7.9734,7.9734,7.9621,7.9734,70400.0
2005-10-17 12:10:00,14.13,14.13,14.11,14.11,36400.0,7.9734,7.9734,7.9621,7.9621,36400.0
2005-10-17 12:20:00,14.11,14.13,14.1,14.13,36400.0,7.9621,7.9734,7.9565,7.9734,36400.0
2005-10-17 12:30:00,14.13,14.14,14.1,14.12,35000.0,7.9734,7.9791,7.9565,7.9678,35000.0
2005-10-17 12:40:00,14.1,14.13,14.04,14.09,67800.0,7.9565,7.9734,7.9226,7.9508,67800.0
2005-10-17 12:50:00,14.09,14.1,14.07,14.08,30400.0,7.9508,7.9565,7.9396,7.9452,30400.0
2005-10-17 13:00:00,14.09,14.11,14.07,14.07,21200.0,7.9508,7.9621,7.9396,7.9396,21200.0
2005-10-17 13:10:00,14.08,14.11,14.07,14.1,29400.0,7.9452,7.9621,7.9396,7.9565,29400.0
2005-10-17 13:20:00,14.09,14.15,14.09,14.12,42000.0,7.9508,7.9847,7.9508,7.9678,42000.0
2005-10-17 13:30:00,14.13,14.13,14.09,14.1,35000.0,7.9734,7.9734,7.9508,7.9565,35000.0
2005-10-17 13:40:00,14.1,14.13,14.09,14.12,21400.0,7.9565,7.9734,7.9508,7.9678,21400.0
2005-10-17 13:50:00,14.12,14.13,14.09,14.11,19000.0,7.9678,7.9734,7.9508,7.9621,19000.0
2005-10-17 14:00:00,14.11,14.12,14.09,14.09,41600.0,7.9621,7.9678,7.9508,7.9508,41600.0
2005-10-17 14:10:00,14.1,14.12,14.09,14.09,16200.0,7.9565,7.9678,7.9508,7.9508,16200.0
2005-10-17 14:20:00,14.1,14.12,14.09,14.11,29400.0,7.9565,7.9678,7.9508,7.9621,29400.0
2005-10-17 14:30:00,14.11,14.13,14.09,14.13,50400.0,7.9621,7.9734,7.9508,7.9734,50400.0
2005-10-17 14:40:00,14.13,14.14,14.09,14.09,25200.0,7.9734,7.9791,7.9508,7.9508,25200.0
2005-10-17 14:50:00,14.09,14.12,14.09,14.12,26200.0,7.9508,7.9678,7.9508,7.9678,26200.0
2005-10-17 15:00:00,14.12,14.15,14.09,14.12,48600.0,7.9678,7.9847,7.9508,7.9678,48600.0
2005-10-17 15:10:00,14.12,14.15,14.12,14.13,18000.0,7.9678,7.9847,7.9678,7.9734,18000.0
2005-10-17 15:20:00,14.13,14.15,14.13,14.15,46000.0,7.9734,7.9847,7.9734,7.9847,46000.0
2005-10-17 15:30:00,14.15,14.15,14.13,14.13,161800.0,7.9847,7.9847,7.9734,7.9734,161800.0
2005-10-17 15:40:00,14.13,14.14,14.12,14.13,119200.0,7.9734,7.9791,7.9678,7.9734,119200.0
2005-10-17 15:50:00,14.13,14.13,14.06,14.07,903000.0,7.9734,7.9734,7.9339,7.9396,903000.0
2005-10-18 09:30:00,14.06,14.08,14.0,14.03,72600.0,7.9339,7.9452,7.9001,7.917,72600.0
2005-10-18 09:40:00,14.01,14.05,13.99,13.99,42400.0,7.9057,7.9283,7.8944,7.8944,42400.0
2005-10-18 09:50:00,13.99,14.05,13.99,14.0,64200.0,7.8944,7.9283,7.8944,7.9001,64200.0
2005-10-18 10:00:00,14.01,14.04,13.99,14.01,81000.0,7.9057,7.9226,7.8944,7.9057,81000.0
2005-10-18 10:10:00,14.01,14.03,14.0,14.02,39800.0,7.9057,7.917,7.9001,7.9113,39800.0
2005-10-18 10:20:00,14.03,14.04,14.0,14.01,65200.0,7.917,7.9226,7.9001,7.9057,65200.0
2005-10-18 10:30:00,14.01,14.04,14.0,14.02,68800.0,7.9057,7.9226,7.9001,7.9113,68800.0
2005-10-18 10:40:00,14.03,14.04,14.0,14.04,39000.0,7.917,7.9226,7.9001,7.9226,39000.0
2005-10-18 10:50:00,14.04,14.05,14.04,14.04,50400.0,7.9226,7.9283,7.9226,7.9226,50400.0
2005-10-18 11:00:00,14.04,14.08,14.04,14.06,75200.0,7.9226,7.9452,7.9226,7.9339,75200.0
2005-10-18 11:10:00,14.06,14.09,14.04,14.04,64000.0,7.9339,7.9508,7.9226,7.9226,64000.0
2005-10-18 11:20:00,14.04,14.06,14.0,14.0,55400.0,7.9226,7.9339,7.9001,7.9001,55400.0
2005-10-18 11:30:00,14.02,14.05,13.99,14.01,46200.0,7.9113,7.9283,7.8944,7.9057,46200.0
2005-10-18 11:40:00,14.01,14.03,14.0,14.01,24000.0,7.9057,7.917,7.9001,7.9057,24000.0
2005-10-18 11:50:00,14.02,14.05,14.02,14.05,19800.0,7.9113,7.9283,7.9113,7.9283,19800.0
2005-10-18 12:00:00,14.05,14.07,14.04,14.06,74600.0,7.9283,7.9396,7.9226,7.9339,74600.0
2005-10-18 12:10:00,14.06,14.08,14.05,14.07,34400.0,7.9339,7.9452,7.9283,7.9396,34400.0
2005-10-18 12:20:00,14.06,14.1,14.06,14.07,39800.0,7.9339,7.9565,7.9339,7.9396,39800.0
2005-10-18 12:30:00,14.08,14.09,14.08,14.08,7600.0,7.9452,7.9508,7.9452,7.9452,7600.0
2005-10-18 12:40:00,14.09,14.09,14.05,14.05,55200.0,7.9508,7.9508,7.9283,7.9283,55200.0
2005-10-18 12:50:00,14.05,14.09,14.05,14.06,30400.0,7.9283,7.9508,7.9283,7.9339,30400.0
2005-10-18 13:00:00,14.06,14.08,14.06,14.08,50400.0,7.9339,7.9452,7.9339,7.9452,50400.0
2005-10-18 13:10:00,14.08,14.11,14.07,14.08,45800.0,7.9452,7.9621,7.9396,7.9452,45800.0
2005-10-18 13:20:00,14.08,14.1,14.07,14.1,64000.0,7.9452,7.9565,7.9396,7.9565,64000.0
2005-10-18 13:30:00,14.08,14.08,14.03,14.06,197800.0,7.9452,7.9452,7.917,7.9339,197800.0
2005-10-18 13:40:00,14.06,14.09,14.06,14.08,46200.0,7.9339,7.9508,7.9339,7.9452,46200.0
2005-10-18 13:50:00,14.08,14.09,14.05,14.08,38000.0,7.9452,7.9508,7.9283,7.9452,38000.0
2005-10-18 14:00:00,14.06,14.1,14.06,14.09,61200.0,7.9339,7.9565,7.9339,7.9508,61200.0
2005-10-18 14:10:00,14.08,14.09,14.06,14.08,49200.0,7.9452,7.9508,7.9339,7.9452,49200.0
2005-10-18 14:20:00,14.08,14.08,14.06,14.08,89400.0,7.9452,7.9452,7.9339,7.9452,89400.0
2005-10-18 14:30:00,14.08,14.1,14.08,14.08,51000.0,7.9452,7.9565,7.9452,7.9452,51000.0
2005-10-18 14:40:00,14.08,14.08,14.05,14.06,75200.0,7.9452,7.9452,7.9283,7.9339,75200.0
2005-10-18 14:50:00,14.06,14.08,14.05,14.05,78800.0,7.9339,7.9452,7.9283,7.9283,78800.0
2005-10-18 15:00:00,14.05,14.08,14.04,14.04,123600.0,7.9283,7.9452,7.9226,7.9226,123600.0
2005-10-18 15:10:00,14.04,14.06,14.03,14.06,142200.0,7.9226,7.9339,7.917,7.9339,142200.0
2005-10-18 15:20:00,14.06,14.1,14.05,14.09,74000.0,7.9339,7.9565,7.9283,7.9508,74000.0
2005-10-18 15:30:00,14.09,14.11,14.07,14.08,86000.0,7.9508,7.9621,7.9396,7.9452,86000.0
2005-10-18 15:40:00,14.08,14.08,14.05,14.06,89200.0,7.9452,7.9452,7.9283,7.9339,89200.0
2005-10-18 15:50:00,14.06,14.06,14.0,14.0,221200.0,7.9339,7.9339,7.9001,7.9001,221200.0
2005-10-19 09:30:00,13.92,13.93,13.88,13.91,160600.0,7.8549,7.8606,7.8323,7.8493,160600.0
2005-10-19 09:40:00,13.92,13.93,13.85,13.88,153600.0,7.8549,7.8606,7.8154,7.8323,153600.0
2005-10-19 09:50:00,13.88,13.89,13.86,13.88,116800.0,7.8323,7.838,7.8211,7.8323,116800.0
2005-10-19 10:00:00,13.88,13.93,13.88,13.92,97600.0,7.8323,7.8606,7.8323,7.8549,97600.0
2005-10-19 10:10:00,13.92,13.92,13.87,13.91,98000.0,7.8549,7.8549,7.8267,7.8493,98000.0
2005-10-19 10:20:00,13.9,13.9,13.87,13.88,78600.0,7.8436,7.8436,7.8267,7.8323,78600.0
2005-10-19 10:30:00,13.88,13.9,13.88,13.9,162400.0,7.8323,7.8436,7.8323,7.8436,162400.0
2005-10-19 10:40:00,13.9,13.95,13.9,13.93,146200.0,7.8436,7.8718,7.8436,7.8606,146200.0
2005-10-19 10:50:00,13.93,13.93,13.9,13.9,121200.0,7.8606,7.8606,7.8436,7.8436,121200.0
2005-10-19 11:00:00,13.9,13.92,13.88,13.9,74200.0,7.8436,7.8549,7.8323,7.8436,74200.0
2005-10-19 11:10:00,13.9,13.92,13.9,13.92,84600.0,7.8436,7.8549,7.8436,7.8549,84600.0
2005-10-19 11:20:00,13.9,13.93,13.87,13.91,160200.0,7.8436,7.8606,7.8267,7.8493,160200.0
2005-10-19 11:30:00,13.91,13.94,13.9,13.93,89600.0,7.8493,7.8662,7.8436,7.8606,89600.0
2005-10-19 11:40:00,13.93,13.95,13.9,13.94,43400.0,7.8606,7.8718,7.8436,7.8662,43400.0
2005-10-19 11:50:00,13.93,13.94,13.9,13.9,91200.0,7.8606,7.8662,7.8436,7.8436,91200.0
2005-10-19 12:00:00,13.9,13.91,13.89,13.89,187400.0,7.8436,7.8493,7.838,7.838,187400.0
2005-10-19 12:10:00,13.9,13.93,13.9,13.92,67000.0,7.8436,7.8606,7.8436,7.8549,67000.0
2005-10-19 12:20:00,13.92,14.0,13.9,14.0,92600.0,7.8549,7.9001,7.8436,7.9001,92600.0
2005-10-19 12:30:00,13.99,14.04,13.99,14.04,175600.0,7.8944,7.9226,7.8944,7.9226,175600.0
2005-10-19 12:40:00,14.04,14.04,13.99,13.99,47000.0,7.9226,7.9226,7.8944,7.8944,47000.0
2005-10-19 12:50:00,13.99,13.99,13.95,13.95,55800.0,7.8944,7.8944,7.8718,7.8718,55800.0
2005-10-19 13:00:00,13.95,13.96,13.9,13.95,40400.0,7.8718,7.8775,7.8436,7.8718,40400.0
2005-10-19 13:10:00,13.95,14.03,13.95,14.02,43000.0,7.8718,7.917,7.8718,7.9113,43000.0
2005-10-19 13:20:00,14.02,14.03,13.95,13.95,141600.0,7.9113,7.917,7.8718,7.8718,141600.0
2005-10-19 13:30:00,13.95,13.96,13.92,13.93,175400.0,7.8718,7.8775,7.8549,7.8606,175400.0
2005-10-19 13:40:00,13.93,13.98,13.92,13.97,100600.0,7.8606,7.8888,7.8549,7.8831,100600.0
2005-10-19 13:50:00,13.97,14.01,13.95,13.99,35200.0,7.8831,7.9057,7.8718,7.8944,35200.0
2005-10-19 14:00:00,13.99,14.05,13.96,14.03,109600.0,7.8944,7.9283,7.8775,7.917,109600.0
2005-10-19 14:10:00,14.03,14.06,14.02,14.03,83600.0,7.917,7.9339,7.9113,7.917,83600.0
2005-10-19 14:20:00,14.02,14.11,13.99,14.1,96800.0,7.9113,7.9621,7.8944,7.9565,96800.0
2005-10-19 14:30:00,14.1,14.15,14.1,14.15,149600.0,7.9565,7.9847,7.9565,7.9847,149600.0
2005-10-19 14:40:00,14.15,14.16,14.12,14.15,125000.0,7.9847,7.9903,7.9678,7.9847,125000.0
2005-10-19 14:50:00,14.15,14.18,14.13,14.13,79600.0,7.9847,8.0016,7.9734,7.9734,79600.0
2005-10-19 15:00:00,14.13,14.18,14.13,14.15,84000.0,7.9734,8.0016,7.9734,7.9847,84000.0
2005-10-19 15:10:00,14.15,14.15,14.13,14.13,73600.0,7.9847,7.9847,7.9734,7.9734,73600.0
2005-10-19 15:20:00,14.13,14.15,14.11,14.12,108200.0,7.9734,7.9847,7.9621,7.9678,108200.0
2005-10-19 15:30:00,14.12,14.18,14.06,14.1,106200.0,7.9678,8.0016,7.9339,7.9565,106200.0
2005-10-19 15:40:00,14.1,14.17,14.1,14.17,117000.0,7.9565,7.996,7.9565,7.996,117000.0
2005-10-19 15:50:00,14.17,14.2,14.16,14.18,132600.0,7.996,8.0129,7.9903,8.0016,132600.0
2005-10-20 09:30:00,14.24,14.36,14.19,14.35,99400.0,8.0355,8.1032,8.0073,8.0976,99400.0
2005-10-20 09:40:00,14.36,14.4,14.34,14.37,112600.0,8.1032,8.1258,8.0919,8.1089,112600.0
2005-10-20 09:50:00,14.36,14.37,14.22,14.27,112600.0,8.1032,8.1089,8.0242,8.0524,112600.0
2005-10-20 10:00:00,14.27,14.35,14.22,14.22,95200.0,8.0524,8.0976,8.0242,8.0242,95200.0
2005-10-20 10:10:00,14.22,14.26,14.21,14.26,72600.0,8.0242,8.0468,8.0186,8.0468,72600.0
2005-10-20 10:20:00,14.27,14.27,14.23,14.27,105000.0,8.0524,8.0524,8.0299,8.0524,105000.0
2005-10-20 10:30:00,14.26,14.31,14.24,14.28,118200.0,8.0468,8.075,8.0355,8.0581,118200.0
2005-10-20 10:40:00,14.27,14.35,14.27,14.31,84600.0,8.0524,8.0976,8.0524,8.075,84600.0
2005-10-20 10:50:00,14.33,14.35,14.31,14.31,96200.0,8.0863,8.0976,8.075,8.075,96200.0
2005-10-20 11:00:00,14.3,14.35,14.3,14.31,64600.0,8.0694,8.0976,8.0694,8.075,64600.0
2005-10-20 11:10:00,14.33,14.35,14.28,14.3,187400.0,8.0863,8.0976,8.0581,8.0694,187400.0
2005-10-20 11:20:00,14.3,14.33,14.3,14.31,100800.0,8.0694,8.0863,8.0694,8.075,100800.0
2005-10-20 11:30:00,14.32,14.32,14.3,14.3,109600.0,8.0806,8.0806,8.0694,8.0694,109600.0
2005-10-20 11:40:00,14.3,14.33,14.28,14.31,69200.0,8.0694,8.0863,8.0581,8.075,69200.0
2005-10-20 11:50:00,14.31,14.34,14.3,14.3,71200.0,8.075,8.0919,8.0694,8.0694,71200.0
2005-10-20 12:00:00,14.31,14.33,14.3,14.3,177200.0,8.075,8.0863,8.0694,8.0694,177200.0
2005-10-20 12:10:00,14.31,14.36,14.28,14.36,124800.0,8.075,8.1032,8.0581,8.1032,124800.0
2005-10-20 12:20:00,14.35,14.38,14.33,14.38,99200.0,8.0976,8.1145,8.0863,8.1145,99200.0
2005-10-20 12:30:00,14.38,14.4,14.35,14.38,76400.0,8.1145,8.1258,8.0976,8.1145,76400.0
2005-10-20 12:40:00,14.38,14.39,14.37,14.38,66600.0,8.1145,8.1201,8.1089,8.1145,66600.0
2005-10-20 12:50:00,14.38,14.41,14.37,14.4,144400.0,8.1145,8.1314,8.1089,8.1258,144400.0
2005-10-20 13:00:00,14.4,14.49,14.4,14.49,1041000.0,8.1258,8.1766,8.1258,8.1766,1041000.0
2005-10-20 13:10:00,14.49,14.53,14.46,14.47,326000.0,8.1766,8.1991,8.1596,8.1653,326000.0
2005-10-20 13:20:00,14.47,14.5,14.43,14.46,170000.0,8.1653,8.1822,8.1427,8.1596,170000.0
2005-10-20 13:30:00,14.46,14.46,14.42,14.43,110800.0,8.1596,8.1596,8.1371,8.1427,110800.0
2005-10-20 13:40:00,14.43,14.46,14.42,14.43,66200.0,8.1427,8.1596,8.1371,8.1427,66200.0
2005-10-20 13:50:00,14.43,14.47,14.43,14.44,53000.0,8.1427,8.1653,8.1427,8.1484,53000.0
2005-10-20 14:00:00,14.44,14.45,14.43,14.43,60200.0,8.1484,8.154,8.1427,8.1427,60200.0
2005-10-20 14:10:00,14.43,14.46,14.43,14.44,116800.0,8.1427,8.1596,8.1427,8.1484,116800.0
2005-10-20 14:20:00,14.44,14.44,14.37,14.38,343800.0,8.1484,8.1484,8.1089,8.1145,343800.0
2005-10-20 14:30:00,14.38,14.4,14.33,14.33,301800.0,8.1145,8.1258,8.0863,8.0863,301800.0
2005-10-20 14:40:00,14.33,14.38,14.33,14.33,104600.0,8.0863,8.1145,8.0863,8.0863,104600.0
2005-10-20 14:50:00,14.33,14.33,14.29,14.3,111800.0,8.0863,8.0863,8.0637,8.0694,111800.0
2005-10-20 15:00:00,14.3,14.33,14.24,14.27,151200.0,8.0694,8.0863,8.0355,8.0524,151200.0
2005-10-20 15:10:00,14.27,14.27,14.2,14.2,102200.0,8.0524,8.0524,8.0129,8.0129,102200.0
2005-10-20 15:20:00,14.2,14.24,14.17,14.22,321000.0,8.0129,8.0355,7.996,8.0242,321000.0
2005-10-20 15:30:00,14.23,14.33,14.21,14.31,167000.0,8.0299,8.0863,8.0186,8.075,167000.0
2005-10-20 15:40:00,14.31,14.39,14.3,14.35,356800.0,8.075,8.1201,8.0694,8.0976,356800.0
2005-10-20 15:50:00,14.35,14.36,14.24,14.3,542400.0,8.0976,8.1032,8.0355,8.0694,542400.0
2005-10-21 09:30:00,15.0,15.18,14.9,14.96,1646800.0,8.4644,8.5659,8.4079,8.4418,1646800.0
2005-10-21 09:40:00,14.99,15.1,14.93,14.95,766800.0,8.4587,8.5208,8.4249,8.4361,766800.0
2005-10-21 09:50:00,14.95,15.03,14.83,15.03,759400.0,8.4361,8.4813,8.3684,8.4813,759400.0
2005-10-21 10:00:00,15.04,15.05,14.94,14.97,218600.0,8.4869,8.4926,8.4305,8.4474,218600.0
2005-10-21 10:10:00,14.97,14.99,14.92,14.96,172400.0,8.4474,8.4587,8.4192,8.4418,172400.0
2005-10-21 10:20:00,14.97,15.05,14.94,15.05,225400.0,8.4474,8.4926,8.4305,8.4926,225400.0
2005-10-21 10:30:00,15.05,15.06,14.97,15.06,188400.0,8.4926,8.4982,8.4474,8.4982,188400.0
2005-10-21 10:40:00,15.06,15.08,14.99,15.06,207000.0,8.4982,8.5095,8.4587,8.4982,207000.0
2005-10-21 10:50:00,15.06,15.11,15.05,15.06,167400.0,8.4982,8.5264,8.4926,8.4982,167400.0
2005-10-21 11:00:00,15.06,15.06,15.01,15.05,238800.0,8.4982,8.4982,8.47,8.4926,238800.0
2005-10-21 11:10:00,15.05,15.06,14.97,14.99,254200.0,8.4926,8.4982,8.4474,8.4587,254200.0
2005-10-21 11:20:00,14.99,15.01,14.96,14.99,111200.0,8.4587,8.47,8.4418,8.4587,111200.0
2005-10-21 11:30:00,14.99,15.01,14.95,15.0,86600.0,8.4587,8.47,8.4361,8.4644,86600.0
2005-10-21 11:40:00,15.0,15.01,14.96,14.99,93800.0,8.4644,8.47,8.4418,8.4587,93800.0
2005-10-21 11:50:00,14.99,15.01,14.96,14.99,67600.0,8.4587,8.47,8.4418,8.4587,67600.0
2005-10-21 12:00:00,14.99,15.0,14.96,14.99,65000.0,8.4587,8.4644,8.4418,8.4587,65000.0
2005-10-21 12:10:00,14.99,14.99,14.93,14.94,78600.0,8.4587,8.4587,8.4249,8.4305,78600.0
2005-10-21 12:20:00,14.93,14.99,14.9,14.99,120200.0,8.4249,8.4587,8.4079,8.4587,120200.0
2005-10-21 12:30:00,15.01,15.01,14.98,15.0,123000.0,8.47,8.47,8.4531,8.4644,123000.0
2005-10-21 12:40:00,15.0,15.03,14.96,15.0,146400.0,8.4644,8.4813,8.4418,8.4644,146400.0
2005-10-21 12:50:00,15.0,15.06,15.0,15.04,237200.0,8.4644,8.4982,8.4644,8.4869,237200.0
2005-10-21 13:00:00,15.05,15.1,15.05,15.06,147200.0,8.4926,8.5208,8.4926,8.4982,147200.0
2005-10-21 13:10:00,15.06,15.07,15.06,15.06,92200.0,8.4982,8.5039,8.4982,8.4982,92200.0
2005-10-21 13:20:00,15.06,15.07,15.05,15.05,132600.0,8.4982,8.5039,8.4926,8.4926,132600.0
2005-10-21 13:30:00,15.06,15.08,15.02,15.06,154200.0,8.4982,8.5095,8.4756,8.4982,154200.0
2005-10-21 13:40:00,15.06,15.08,15.04,15.05,102400.0,8.4982,8.5095,8.4869,8.4926,102400.0
2005-10-21 13:50:00,15.05,15.05,14.99,15.03,114400.0,8.4926,8.4926,8.4587,8.4813,114400.0
2005-10-21 14:00:00,15.03,15.03,14.99,14.99,193200.0,8.4813,8.4813,8.4587,8.4587,193200.0
2005-10-21 14:10:00,15.0,15.01,14.98,14.99,49200.0,8.4644,8.47,8.4531,8.4587,49200.0
2005-10-21 14:20:00,14.99,15.01,14.97,15.0,132400.0,8.4587,8.47,8.4474,8.4644,132400.0
2005-10-21 14:30:00,15.01,15.03,14.97,14.97,82800.0,8.47,8.4813,8.4474,8.4474,82800.0
2005-10-21 14:40:00,14.96,14.97,14.9,14.9,84200.0,8.4418,8.4474,8.4079,8.4079,84200.0
2005-10-21 14:50:00,14.9,14.98,14.9,14.96,118400.0,8.4079,8.4531,8.4079,8.4418,118400.0
2005-10-21 15:00:00,14.95,14.95,14.88,14.88,112000.0,8.4361,8.4361,8.3966,8.3966,112000.0
2005-10-21 15:10:00,14.88,14.9,14.88,14.88,106600.0,8.3966,8.4079,8.3966,8.3966,106600.0
2005-10-21 15:20:00,14.88,14.9,14.85,14.88,317800.0,8.3966,8.4079,8.3797,8.3966,317800.0
2005-10-21 15:30:00,14.89,14.89,14.81,14.82,150200.0,8.4023,8.4023,8.3571,8.3628,150200.0
2005-10-21 15:40:00,14.83,14.86,14.8,14.81,475000.0,8.3684,8.3854,8.3515,8.3571,475000.0
2005-10-21 15:50:00,14.81,14.85,14.76,14.85,533800.0,8.3571,8.3797,8.3289,8.3797,533800.0
2005-10-24 09:30:00,14.85,14.85,14.76,14.78,177600.0,8.3797,8.3797,8.3289,8.3402,177600.0
2005-10-24 09:40:00,14.79,14.83,14.79,14.81,124400.0,8.3459,8.3684,8.3459,8.3571,124400.0
2005-10-24 09:50:00,14.83,14.94,14.8,14.88,168400.0,8.3684,8.4305,8.3515,8.3966,168400.0
2005-10-24 10:00:00,14.88,14.95,14.88,14.95,199000.0,8.3966,8.4361,8.3966,8.4361,199000.0
2005-10-24 10:10:00,14.95,14.95,14.88,14.9,105200.0,8.4361,8.4361,8.3966,8.4079,105200.0
2005-10-24 10:20:00,14.9,14.92,14.88,14.88,59800.0,8.4079,8.4192,8.3966,8.3966,59800.0
2005-10-24 10:30:00,14.88,14.97,14.88,14.93,90600.0,8.3966,8.4474,8.3966,8.4249,90600.0
2005-10-24 10:40:00,14.93,14.95,14.88,14.89,105200.0,8.4249,8.4361,8.3966,8.4023,105200.0
2005-10-24 10:50:00,14.88,14.95,14.87,14.91,81000.0,8.3966,8.4361,8.391,8.4136,81000.0
2005-10-24 11:00:00,14.9,14.94,14.87,14.88,138000.0,8.4079,8.4305,8.391,8.3966,138000.0
2005-10-24 11:10:00,14.88,14.95,14.86,14.9,69200.0,8.3966,8.4361,8.3854,8.4079,69200.0
2005-10-24 11:20:00,14.9,14.93,14.85,14.88,39800.0,8.4079,8.4249,8.3797,8.3966,39800.0
2005-10-24 11:30:00,14.89,14.95,14.89,14.92,40800.0,8.4023,8.4361,8.4023,8.4192,40800.0
2005-10-24 11:40:00,14.91,14.95,14.86,14.9,38800.0,8.4136,8.4361,8.3854,8.4079,38800.0
2005-10-24 11:50:00,14.9,14.91,14.86,14.88,22000.0,8.4079,8.4136,8.3854,8.3966,22000.0
2005-10-24 12:00:00,14.88,14.9,14.84,14.88,53600.0,8.3966,8.4079,8.3741,8.3966,53600.0
2005-10-24 12:10:00,14.88,14.88,14.83,14.84,18400.0,8.3966,8.3966,8.3684,8.3741,18400.0
2005-10-24 12:20:00,14.84,14.9,14.84,14.89,46400.0,8.3741,8.4079,8.3741,8.4023,46400.0
2005-10-24 12:30:00,14.9,14.95,14.89,14.95,101400.0,8.4079,8.4361,8.4023,8.4361,101400.0
2005-10-24 12:40:00,14.95,14.95,14.92,14.95,110400.0,8.4361,8.4361,8.4192,8.4361,110400.0
2005-10-24 12:50:00,14.95,14.99,14.94,14.96,156800.0,8.4361,8.4587,8.4305,8.4418,156800.0
2005-10-24 13:00:00,14.95,14.95,14.9,14.95,45400.0,8.4361,8.4361,8.4079,8.4361,45400.0
2005-10-24 13:10:00,14.95,14.99,14.94,14.99,60000.0,8.4361,8.4587,8.4305,8.4587,60000.0
2005-10-24 13:20:00,14.99,14.99,14.96,14.96,42400.0,8.4587,8.4587,8.4418,8.4418,42400.0
2005-10-24 13:30:00,14.96,14.99,14.95,14.97,25000.0,8.4418,8.4587,8.4361,8.4474,25000.0
2005-10-24 13:40:00,14.97,14.97,14.92,14.95,12200.0,8.4474,8.4474,8.4192,8.4361,12200.0
2005-10-24 13:50:00,14.95,14.97,14.95,14.96,24800.0,8.4361,8.4474,8.4361,8.4418,24800.0
2005-10-24 14:00:00,14.97,14.98,14.93,14.95,53200.0,8.4474,8.4531,8.4249,8.4361,53200.0
2005-10-24 14:10:00,14.95,14.96,14.93,14.94,28800.0,8.4361,8.4418,8.4249,8.4305,28800.0
2005-10-24 14:20:00,14.94,14.96,14.92,14.92,129000.0,8.4305,8.4418,8.4192,8.4192,129000.0
2005-10-24 14:30:00,14.91,14.93,14.9,14.93,108800.0,8.4136,8.4249,8.4079,8.4249,108800.0
2005-10-24 14:40:00,14.94,14.94,14.9,14.92,91000.0,8.4305,8.4305,8.4079,8.4192,91000.0
2005-10-24 14:50:00,14.9,14.91,14.86,14.86,32400.0,8.4079,8.4136,8.3854,8.3854,32400.0
2005-10-24 15:00:00,14.86,14.87,14.83,14.84,86000.0,8.3854,8.391,8.3684,8.3741,86000.0
2005-10-24 15:10:00,14.84,14.85,14.83,14.85,43200.0,8.3741,8.3797,8.3684,8.3797,43200.0
2005-10-24 15:20:00,14.85,14.86,14.85,14.85,31400.0,8.3797,8.3854,8.3797,8.3797,31400.0
2005-10-24 15:30:00,14.85,14.92,14.85,14.92,109600.0,8.3797,8.4192,8.3797,8.4192,109600.0
2005-10-24 15:40:00,14.92,14.94,14.9,14.93,112200.0,8.4192,8.4305,8.4079,8.4249,112200.0
2005-10-24 15:50:00,14.93,14.99,14.93,14.99,216200.0,8.4249,8.4587,8.4249,8.4587,216200.0
2005-10-25 09:30:00,14.97,15.0,14.9,14.93,49800.0,8.4474,8.4644,8.4079,8.4249,49800.0
2005-10-25 09:40:00,14.9,14.97,14.88,14.9,69600.0,8.4079,8.4474,8.3966,8.4079,69600.0
2005-10-25 09:50:00,14.92,14.97,14.92,14.95,37800.0,8.4192,8.4474,8.4192,8.4361,37800.0
2005-10-25 10:00:00,14.94,14.97,14.9,14.93,68400.0,8.4305,8.4474,8.4079,8.4249,68400.0
2005-10-25 10:10:00,14.93,14.97,14.92,14.96,40800.0,8.4249,8.4474,8.4192,8.4418,40800.0
2005-10-25 10:20:00,14.95,14.97,14.9,14.97,42200.0,8.4361,8.4474,8.4079,8.4474,42200.0
2005-10-25 10:30:00,14.97,14.97,14.9,14.92,45600.0,8.4474,8.4474,8.4079,8.4192,45600.0
2005-10-25 10:40:00,14.92,14.93,14.88,14.9,49600.0,8.4192,8.4249,8.3966,8.4079,49600.0
2005-10-25 10:50:00,14.89,14.92,14.85,14.88,248800.0,8.4023,8.4192,8.3797,8.3966,248800.0
2005-10-25 11:00:00,14.88,14.88,14.83,14.87,61600.0,8.3966,8.3966,8.3684,8.391,61600.0
2005-10-25 11:10:00,14.87,14.87,14.8,14.8,103600.0,8.391,8.391,8.3515,8.3515,103600.0
2005-10-25 11:20:00,14.81,14.84,14.74,14.76,130800.0,8.3571,8.3741,8.3176,8.3289,130800.0
2005-10-25 11:30:00,14.75,14.78,14.72,14.74,256200.0,8.3233,8.3402,8.3064,8.3176,256200.0
2005-10-25 11:40:00,14.74,14.77,14.73,14.74,190600.0,8.3176,8.3346,8.312,8.3176,190600.0
2005-10-25 11:50:00,14.75,14.81,14.74,14.74,157800.0,8.3233,8.3571,8.3176,8.3176,157800.0
2005-10-25 12:00:00,14.74,14.78,14.73,14.74,62800.0,8.3176,8.3402,8.312,8.3176,62800.0
2005-10-25 12:10:00,14.74,14.76,14.71,14.75,40400.0,8.3176,8.3289,8.3007,8.3233,40400.0
2005-10-25 12:20:00,14.75,14.78,14.72,14.77,22600.0,8.3233,8.3402,8.3064,8.3346,22600.0
2005-10-25 12:30:00,14.76,14.8,14.74,14.74,28000.0,8.3289,8.3515,8.3176,8.3176,28000.0
2005-10-25 12:40:00,14.74,14.76,14.74,14.76,19000.0,8.3176,8.3289,8.3176,8.3289,19000.0
2005-10-25 12:50:00,14.76,14.79,14.74,14.75,13400.0,8.3289,8.3459,8.3176,8.3233,13400.0
2005-10-25 13:00:00,14.74,14.83,14.74,14.79,96000.0,8.3176,8.3684,8.3176,8.3459,96000.0
2005-10-25 13:10:00,14.79,14.8,14.76,14.78,33600.0,8.3459,8.3515,8.3289,8.3402,33600.0
2005-10-25 13:20:00,14.78,14.78,14.74,14.75,21400.0,8.3402,8.3402,8.3176,8.3233,21400.0
2005-10-25 13:30:00,14.75,14.78,14.74,14.76,52800.0,8.3233,8.3402,8.3176,8.3289,52800.0
2005-10-25 13:40:00,14.76,14.78,14.74,14.78,99000.0,8.3289,8.3402,8.3176,8.3402,99000.0
2005-10-25 13:50:00,14.78,14.79,14.74,14.75,33800.0,8.3402,8.3459,8.3176,8.3233,33800.0
2005-10-25 14:00:00,14.74,14.77,14.72,14.74,65800.0,8.3176,8.3346,8.3064,8.3176,65800.0
2005-10-25 14:10:00,14.73,14.76,14.72,14.76,27400.0,8.312,8.3289,8.3064,8.3289,27400.0
2005-10-25 14:20:00,14.75,14.78,14.74,14.77,30200.0,8.3233,8.3402,8.3176,8.3346,30200.0
2005-10-25 14:30:00,14.77,14.86,14.75,14.84,95000.0,8.3346,8.3854,8.3233,8.3741,95000.0
2005-10-25 14:40:00,14.84,14.87,14.83,14.86,64000.0,8.3741,8.391,8.3684,8.3854,64000.0
2005-10-25 14:50:00,14.85,14.87,14.81,14.81,47400.0,8.3797,8.391,8.3571,8.3571,47400.0
2005-10-25 15:00:00,14.8,14.81,14.77,14.78,38200.0,8.3515,8.3571,8.3346,8.3402,38200.0
2005-10-25 15:10:00,14.78,14.8,14.74,14.75,56800.0,8.3402,8.3515,8.3176,8.3233,56800.0
2005-10-25 15:20:00,14.75,14.8,14.74,14.77,175400.0,8.3233,8.3515,8.3176,8.3346,175400.0
2005-10-25 15:30:00,14.77,14.81,14.76,14.81,75400.0,8.3346,8.3571,8.3289,8.3571,75400.0
2005-10-25 15:40:00,14.81,14.87,14.81,14.85,65200.0,8.3571,8.391,8.3571,8.3797,65200.0
2005-10-25 15:50:00,14.85,14.88,14.84,14.88,152200.0,8.3797,8.3966,8.3741,8.3966,152200.0
2005-10-26 09:30:00,14.8,14.94,14.72,14.74,107000.0,8.3515,8.4305,8.3064,8.3176,107000.0
2005-10-26 09:40:00,14.74,14.88,14.74,14.88,47800.0,8.3176,8.3966,8.3176,8.3966,47800.0
2005-10-26 09:50:00,14.87,14.93,14.86,14.93,56400.0,8.391,8.4249,8.3854,8.4249,56400.0
2005-10-26 10:00:00,14.9,14.95,14.86,14.94,53600.0,8.4079,8.4361,8.3854,8.4305,53600.0
2005-10-26 10:10:00,14.94,14.98,14.91,14.96,42400.0,8.4305,8.4531,8.4136,8.4418,42400.0
2005-10-26 10:20:00,14.94,14.99,14.93,14.99,56000.0,8.4305,8.4587,8.4249,8.4587,56000.0
2005-10-26 10:30:00,14.99,15.0,14.96,14.97,79200.0,8.4587,8.4644,8.4418,8.4474,79200.0
2005-10-26 10:40:00,14.97,14.97,14.94,14.97,41800.0,8.4474,8.4474,8.4305,8.4474,41800.0
2005-10-26 10:50:00,14.96,15.0,14.96,14.99,131200.0,8.4418,8.4644,8.4418,8.4587,131200.0
2005-10-26 11:00:00,15.0,15.0,14.94,14.97,42000.0,8.4644,8.4644,8.4305,8.4474,42000.0
2005-10-26 11:10:00,14.97,15.03,14.97,15.0,68400.0,8.4474,8.4813,8.4474,8.4644,68400.0
2005-10-26 11:20:00,15.0,15.02,14.95,14.97,97400.0,8.4644,8.4756,8.4361,8.4474,97400.0
2005-10-26 11:30:00,14.97,14.98,14.85,14.86,64200.0,8.4474,8.4531,8.3797,8.3854,64200.0
2005-10-26 11:40:00,14.86,14.93,14.86,14.92,43000.0,8.3854,8.4249,8.3854,8.4192,43000.0
2005-10-26 11:50:00,14.92,14.94,14.89,14.89,83200.0,8.4192,8.4305,8.4023,8.4023,83200.0
2005-10-26 12:00:00,14.9,14.9,14.86,14.9,41200.0,8.4079,8.4079,8.3854,8.4079,41200.0
2005-10-26 12:10:00,14.9,14.97,14.9,14.95,56200.0,8.4079,8.4474,8.4079,8.4361,56200.0
2005-10-26 12:20:00,14.95,14.97,14.95,14.96,30400.0,8.4361,8.4474,8.4361,8.4418,30400.0
2005-10-26 12:30:00,14.96,14.97,14.94,14.94,33600.0,8.4418,8.4474,8.4305,8.4305,33600.0
2005-10-26 12:40:00,14.95,14.95,14.9,14.92,42400.0,8.4361,8.4361,8.4079,8.4192,42400.0
2005-10-26 12:50:00,14.92,14.96,14.92,14.96,19200.0,8.4192,8.4418,8.4192,8.4418,19200.0
2005-10-26 13:00:00,14.96,14.97,14.9,14.92,33200.0,8.4418,8.4474,8.4079,8.4192,33200.0
2005-10-26 13:10:00,14.92,14.94,14.9,14.91,49600.0,8.4192,8.4305,8.4079,8.4136,49600.0
2005-10-26 13:20:00,14.9,14.92,14.88,14.9,51200.0,8.4079,8.4192,8.3966,8.4079,51200.0
2005-10-26 13:30:00,14.9,14.93,14.9,14.9,21200.0,8.4079,8.4249,8.4079,8.4079,21200.0
2005-10-26 13:40:00,14.9,14.9,14.86,14.86,37000.0,8.4079,8.4079,8.3854,8.3854,37000.0
2005-10-26 13:50:00,14.87,14.9,14.86,14.88,30400.0,8.391,8.4079,8.3854,8.3966,30400.0
2005-10-26 14:00:00,14.88,14.94,14.87,14.94,47600.0,8.3966,8.4305,8.391,8.4305,47600.0
2005-10-26 14:10:00,14.95,15.0,14.95,14.99,68600.0,8.4361,8.4644,8.4361,8.4587,68600.0
2005-10-26 14:20:00,14.99,15.03,14.99,15.01,87800.0,8.4587,8.4813,8.4587,8.47,87800.0
2005-10-26 14:30:00,15.01,15.02,14.97,14.98,66200.0,8.47,8.4756,8.4474,8.4531,66200.0
2005-10-26 14:40:00,14.98,15.0,14.97,14.98,58800.0,8.4531,8.4644,8.4474,8.4531,58800.0
2005-10-26 14:50:00,14.99,15.0,14.98,14.99,58000.0,8.4587,8.4644,8.4531,8.4587,58000.0
2005-10-26 15:00:00,14.99,15.01,14.98,15.01,60600.0,8.4587,8.47,8.4531,8.47,60600.0
2005-10-26 15:10:00,15.01,15.02,14.99,15.01,63800.0,8.47,8.4756,8.4587,8.47,63800.0
2005-10-26 15:20:00,15.01,15.02,14.99,15.0,82200.0,8.47,8.4756,8.4587,8.4644,82200.0
2005-10-26 15:30:00,14.99,15.01,14.97,14.99,103400.0,8.4587,8.47,8.4474,8.4587,103400.0
2005-10-26 15:40:00,14.99,15.0,14.94,14.98,224600.0,8.4587,8.4644,8.4305,8.4531,224600.0
2005-10-26 15:50:00,14.97,14.99,14.97,14.99,237200.0,8.4474,8.4587,8.4474,8.4587,237200.0
2005-10-27 09:30:00,14.99,14.99,14.91,14.97,81400.0,8.4587,8.4587,8.4136,8.4474,81400.0
2005-10-27 09:40:00,14.97,14.97,14.94,14.94,130600.0,8.4474,8.4474,8.4305,8.4305,130600.0
2005-10-27 09:50:00,14.94,14.94,14.86,14.9,149800.0,8.4305,8.4305,8.3854,8.4079,149800.0
2005-10-27 10:00:00,14.9,14.95,14.9,14.9,182600.0,8.4079,8.4361,8.4079,8.4079,182600.0
2005-10-27 10:10:00,14.9,14.91,14.9,14.9,24000.0,8.4079,8.4136,8.4079,8.4079,24000.0
2005-10-27 10:20:00,14.9,14.9,14.88,14.88,36000.0,8.4079,8.4079,8.3966,8.3966,36000.0
2005-10-27 10:30:00,14.88,14.9,14.77,14.83,93600.0,8.3966,8.4079,8.3346,8.3684,93600.0
2005-10-27 10:40:00,14.83,14.85,14.77,14.77,122200.0,8.3684,8.3797,8.3346,8.3346,122200.0
2005-10-27 10:50:00,14.77,14.91,14.77,14.89,246000.0,8.3346,8.4136,8.3346,8.4023,246000.0
2005-10-27 11:00:00,14.89,14.96,14.87,14.94,91800.0,8.4023,8.4418,8.391,8.4305,91800.0
2005-10-27 11:10:00,14.93,14.97,14.9,14.94,67800.0,8.4249,8.4474,8.4079,8.4305,67800.0
2005-10-27 11:20:00,14.94,14.97,14.92,14.97,50400.0,8.4305,8.4474,8.4192,8.4474,50400.0
2005-10-27 11:30:00,14.97,14.97,14.92,14.93,64800.0,8.4474,8.4474,8.4192,8.4249,64800.0
2005-10-27 11:40:00,14.93,14.96,14.92,14.93,35800.0,8.4249,8.4418,8.4192,8.4249,35800.0
2005-10-27 11:50:00,14.93,14.96,14.91,14.95,80600.0,8.4249,8.4418,8.4136,8.4361,80600.0
2005-10-27 12:00:00,14.95,14.96,14.93,14.93,48600.0,8.4361,8.4418,8.4249,8.4249,48600.0
2005-10-27 12:10:00,14.93,14.93,14.88,14.88,46000.0,8.4249,8.4249,8.3966,8.3966,46000.0
2005-10-27 12:20:00,14.88,14.9,14.88,14.9,31400.0,8.3966,8.4079,8.3966,8.4079,31400.0
2005-10-27 12:30:00,14.9,14.91,14.88,14.88,37800.0,8.4079,8.4136,8.3966,8.3966,37800.0
2005-10-27 12:40:00,14.89,14.94,14.88,14.94,42600.0,8.4023,8.4305,8.3966,8.4305,42600.0
2005-10-27 12:50:00,14.93,14.96,14.92,14.96,98600.0,8.4249,8.4418,8.4192,8.4418,98600.0
2005-10-27 13:00:00,14.95,14.96,14.92,14.93,64000.0,8.4361,8.4418,8.4192,8.4249,64000.0
2005-10-27 13:10:00,14.93,14.94,14.85,14.85,82200.0,8.4249,8.4305,8.3797,8.3797,82200.0
2005-10-27 13:20:00,14.85,14.91,14.81,14.87,107200.0,8.3797,8.4136,8.3571,8.391,107200.0
2005-10-27 13:30:00,14.87,14.9,14.85,14.89,32400.0,8.391,8.4079,8.3797,8.4023,32400.0
2005-10-27 13:40:00,14.89,14.93,14.88,14.91,32600.0,8.4023,8.4249,8.3966,8.4136,32600.0
2005-10-27 13:50:00,14.91,14.97,14.9,14.95,52800.0,8.4136,8.4474,8.4079,8.4361,52800.0
2005-10-27 14:00:00,14.94,14.94,14.9,14.92,50000.0,8.4305,8.4305,8.4079,8.4192,50000.0
2005-10-27 14:10:00,14.92,14.96,14.9,14.93,111800.0,8.4192,8.4418,8.4079,8.4249,111800.0
2005-10-27 14:20:00,14.93,14.95,14.93,14.94,50000.0,8.4249,8.4361,8.4249,8.4305,50000.0
2005-10-27 14:30:00,14.94,14.94,14.88,14.88,61600.0,8.4305,8.4305,8.3966,8.3966,61600.0
2005-10-27 14:40:00,14.88,14.92,14.86,14.9,125600.0,8.3966,8.4192,8.3854,8.4079,125600.0
2005-10-27 14:50:00,14.92,14.94,14.91,14.92,136400.0,8.4192,8.4305,8.4136,8.4192,136400.0
2005-10-27 15:00:00,14.91,14.92,14.9,14.91,118400.0,8.4136,8.4192,8.4079,8.4136,118400.0
2005-10-27 15:10:00,14.91,14.92,14.88,14.89,362400.0,8.4136,8.4192,8.3966,8.4023,362400.0
2005-10-27 15:20:00,14.89,14.9,14.88,14.88,123600.0,8.4023,8.4079,8.3966,8.3966,123600.0
2005-10-27 15:30:00,14.88,14.94,14.88,14.9,189800.0,8.3966,8.4305,8.3966,8.4079,189800.0
2005-10-27 15:40:00,14.89,14.98,14.88,14.96,114600.0,8.4023,8.4531,8.3966,8.4418,114600.0
2005-10-27 15:50:00,14.95,14.95,14.88,14.88,381600.0,8.4361,8.4361,8.3966,8.3966,381600.0
2005-10-28 09:30:00,14.97,15.05,14.9,14.9,292400.0,8.4474,8.4926,8.4079,8.4079,292400.0
2005-10-28 09:40:00,14.9,14.94,14.81,14.84,295200.0,8.4079,8.4305,8.3571,8.3741,295200.0
2005-10-28 09:50:00,14.83,14.88,14.81,14.85,102200.0,8.3684,8.3966,8.3571,8.3797,102200.0
2005-10-28 10:00:00,14.85,14.85,14.71,14.71,97800.0,8.3797,8.3797,8.3007,8.3007,97800.0
2005-10-28 10:10:00,14.71,14.76,14.68,14.71,93400.0,8.3007,8.3289,8.2838,8.3007,93400.0
2005-10-28 10:20:00,14.71,14.77,14.7,14.74,120200.0,8.3007,8.3346,8.2951,8.3176,120200.0
2005-10-28 10:30:00,14.74,14.75,14.72,14.72,69200.0,8.3176,8.3233,8.3064,8.3064,69200.0
2005-10-28 10:40:00,14.72,14.77,14.66,14.67,122000.0,8.3064,8.3346,8.2725,8.2781,122000.0
2005-10-28 10:50:00,14.67,14.72,14.64,14.68,138600.0,8.2781,8.3064,8.2612,8.2838,138600.0
2005-10-28 11:00:00,14.68,14.76,14.68,14.7,64400.0,8.2838,8.3289,8.2838,8.2951,64400.0
2005-10-28 11:10:00,14.71,14.79,14.71,14.77,41000.0,8.3007,8.3459,8.3007,8.3346,41000.0
2005-10-28 11:20:00,14.77,14.78,14.72,14.77,79000.0,8.3346,8.3402,8.3064,8.3346,79000.0
2005-10-28 11:30:00,14.78,14.78,14.65,14.65,85400.0,8.3402,8.3402,8.2669,8.2669,85400.0
2005-10-28 11:40:00,14.65,14.74,14.64,14.72,79800.0,8.2669,8.3176,8.2612,8.3064,79800.0
2005-10-28 11:50:00,14.72,14.84,14.71,14.83,54400.0,8.3064,8.3741,8.3007,8.3684,54400.0
2005-10-28 12:00:00,14.83,14.9,14.81,14.83,82800.0,8.3684,8.4079,8.3571,8.3684,82800.0
2005-10-28 12:10:00,14.84,14.88,14.84,14.88,19400.0,8.3741,8.3966,8.3741,8.3966,19400.0
2005-10-28 12:20:00,14.86,14.9,14.86,14.9,14400.0,8.3854,8.4079,8.3854,8.4079,14400.0
2005-10-28 12:30:00,14.88,14.96,14.88,14.94,60000.0,8.3966,8.4418,8.3966,8.4305,60000.0
2005-10-28 12:40:00,14.94,14.96,14.89,14.91,54400.0,8.4305,8.4418,8.4023,8.4136,54400.0
2005-10-28 12:50:00,14.92,14.96,14.89,14.94,51200.0,8.4192,8.4418,8.4023,8.4305,51200.0
2005-10-28 13:00:00,14.93,14.98,14.93,14.95,28800.0,8.4249,8.4531,8.4249,8.4361,28800.0
2005-10-28 13:10:00,14.96,15.02,14.95,14.97,74600.0,8.4418,8.4756,8.4361,8.4474,74600.0
2005-10-28 13:20:00,14.97,15.0,14.97,14.99,53800.0,8.4474,8.4644,8.4474,8.4587,53800.0
2005-10-28 13:30:00,14.99,15.02,14.97,15.02,16200.0,8.4587,8.4756,8.4474,8.4756,16200.0
2005-10-28 13:40:00,15.0,15.0,14.9,14.91,15000.0,8.4644,8.4644,8.4079,8.4136,15000.0
2005-10-28 13:50:00,14.91,14.96,14.9,14.95,20800.0,8.4136,8.4418,8.4079,8.4361,20800.0
2005-10-28 14:00:00,14.95,15.09,14.95,15.07,126600.0,8.4361,8.5151,8.4361,8.5039,126600.0
2005-10-28 14:10:00,15.08,15.08,15.03,15.05,64200.0,8.5095,8.5095,8.4813,8.4926,64200.0
2005-10-28 14:20:00,15.06,15.16,15.06,15.13,110800.0,8.4982,8.5546,8.4982,8.5377,110800.0
2005-10-28 14:30:00,15.15,15.21,15.08,15.15,295000.0,8.549,8.5829,8.5095,8.549,295000.0
2005-10-28 14:40:00,15.15,15.22,15.15,15.19,110400.0,8.549,8.5885,8.549,8.5716,110400.0
2005-10-28 14:50:00,15.19,15.21,15.15,15.17,96200.0,8.5716,8.5829,8.549,8.5603,96200.0
2005-10-28 15:00:00,15.17,15.2,15.17,15.2,89200.0,8.5603,8.5772,8.5603,8.5772,89200.0
2005-10-28 15:10:00,15.2,15.21,15.19,15.19,116000.0,8.5772,8.5829,8.5716,8.5716,116000.0
2005-10-28 15:20:00,15.19,15.19,15.18,15.19,77400.0,8.5716,8.5716,8.5659,8.5716,77400.0
2005-10-28 15:30:00,15.19,15.19,15.18,15.19,201800.0,8.5716,8.5716,8.5659,8.5716,201800.0
2005-10-28 15:40:00,15.19,15.21,15.19,15.2,143400.0,8.5716,8.5829,8.5716,8.5772,143400.0
2005-10-28 15:50:00,15.21,15.24,15.21,15.23,276400.0,8.5829,8.5998,8.5829,8.5941,276400.0
2005-10-31 09:30:00,15.24,15.26,15.11,15.25,132800.0,8.5998,8.6111,8.5264,8.6054,132800.0
2005-10-31 09:40:00,15.25,15.34,15.23,15.33,55600.0,8.6054,8.6562,8.5941,8.6506,55600.0
2005-10-31 09:50:00,15.33,15.34,15.24,15.27,49600.0,8.6506,8.6562,8.5998,8.6167,49600.0
2005-10-31 10:00:00,15.28,15.3,15.19,15.25,55400.0,8.6224,8.6336,8.5716,8.6054,55400.0
2005-10-31 10:10:00,15.26,15.29,15.24,15.28,34200.0,8.6111,8.628,8.5998,8.6224,34200.0
2005-10-31 10:20:00,15.29,15.34,15.27,15.31,131200.0,8.628,8.6562,8.6167,8.6393,131200.0
2005-10-31 10:30:00,15.31,15.34,15.2,15.21,194200.0,8.6393,8.6562,8.5772,8.5829,194200.0
2005-10-31 10:40:00,15.2,15.28,15.2,15.25,232400.0,8.5772,8.6224,8.5772,8.6054,232400.0
2005-10-31 10:50:00,15.24,15.25,15.21,15.21,245800.0,8.5998,8.6054,8.5829,8.5829,245800.0
2005-10-31 11:00:00,15.21,15.22,15.19,15.2,36400.0,8.5829,8.5885,8.5716,8.5772,36400.0
2005-10-31 11:10:00,15.2,15.23,15.2,15.21,89000.0,8.5772,8.5941,8.5772,8.5829,89000.0
2005-10-31 11:20:00,15.2,15.29,15.2,15.23,88800.0,8.5772,8.628,8.5772,8.5941,88800.0
2005-10-31 11:30:00,15.23,15.26,15.15,15.15,61000.0,8.5941,8.6111,8.549,8.549,61000.0
2005-10-31 11:40:00,15.15,15.18,15.12,15.14,62800.0,8.549,8.5659,8.5321,8.5434,62800.0
2005-10-31 11:50:00,15.13,15.13,15.06,15.1,75000.0,8.5377,8.5377,8.4982,8.5208,75000.0
2005-10-31 12:00:00,15.1,15.15,15.1,15.15,56400.0,8.5208,8.549,8.5208,8.549,56400.0
2005-10-31 12:10:00,15.15,15.15,15.08,15.09,91800.0,8.549,8.549,8.5095,8.5151,91800.0
2005-10-31 12:20:00,15.09,15.11,15.08,15.1,27200.0,8.5151,8.5264,8.5095,8.5208,27200.0
2005-10-31 12:30:00,15.1,15.15,15.09,15.15,71000.0,8.5208,8.549,8.5151,8.549,71000.0
2005-10-31 12:40:00,15.15,15.15,15.13,15.15,33600.0,8.549,8.549,8.5377,8.549,33600.0
2005-10-31 12:50:00,15.15,15.16,15.15,15.16,71600.0,8.549,8.5546,8.549,8.5546,71600.0
2005-10-31 13:00:00,15.15,15.16,15.13,15.14,75800.0,8.549,8.5546,8.5377,8.5434,75800.0
2005-10-31 13:10:00,15.14,15.16,15.14,15.15,76800.0,8.5434,8.5546,8.5434,8.549,76800.0
2005-10-31 13:20:00,15.15,15.15,15.15,15.15,39600.0,8.549,8.549,8.549,8.549,39600.0
2005-10-31 13:30:00,15.15,15.15,15.13,15.15,53400.0,8.549,8.549,8.5377,8.549,53400.0
2005-10-31 13:40:00,15.14,15.14,15.09,15.1,25000.0,8.5434,8.5434,8.5151,8.5208,25000.0
2005-10-31 13:50:00,15.1,15.12,15.1,15.11,70400.0,8.5208,8.5321,8.5208,8.5264,70400.0
2005-10-31 14:00:00,15.11,15.15,15.11,15.14,34600.0,8.5264,8.549,8.5264,8.5434,34600.0
2005-10-31 14:10:00,15.14,15.15,15.13,15.14,46400.0,8.5434,8.549,8.5377,8.5434,46400.0
2005-10-31 14:20:00,15.13,15.14,15.09,15.12,41000.0,8.5377,8.5434,8.5151,8.5321,41000.0
2005-10-31 14:30:00,15.13,15.15,15.1,15.12,225000.0,8.5377,8.549,8.5208,8.5321,225000.0
2005-10-31 14:40:00,15.12,15.15,15.12,15.13,124800.0,8.5321,8.549,8.5321,8.5377,124800.0
2005-10-31 14:50:00,15.13,15.15,15.13,15.15,51200.0,8.5377,8.549,8.5377,8.549,51200.0
2005-10-31 15:00:00,15.15,15.15,15.13,15.15,122400.0,8.549,8.549,8.5377,8.549,122400.0
2005-10-31 15:10:00,15.15,15.15,15.13,15.15,158600.0,8.549,8.549,8.5377,8.549,158600.0
2005-10-31 15:20:00,15.17,15.17,15.12,15.12,243400.0,8.5603,8.5603,8.5321,8.5321,243400.0
2005-10-31 15:30:00,15.12,15.13,15.12,15.13,260400.0,8.5321,8.5377,8.5321,8.5377,260400.0
2005-10-31 15:40:00,15.13,15.14,15.08,15.08,371600.0,8.5377,8.5434,8.5095,8.5095,371600.0
2005-10-31 15:50:00,15.08,15.1,15.05,15.06,577000.0,8.5095,8.5208,8.4926,8.4982,577000.0
2005-11-01 09:30:00,15.0,15.0,14.88,14.89,63200.0,8.5105,8.5105,8.4424,8.4481,63200.0
2005-11-01 09:40:00,14.89,14.97,14.89,14.97,29400.0,8.4481,8.4934,8.4481,8.4934,29400.0
2005-11-01 09:50:00,14.96,14.97,14.77,14.8,81200.0,8.4878,8.4934,8.38,8.397,81200.0
2005-11-01 10:00:00,14.79,14.8,14.68,14.72,308000.0,8.3913,8.397,8.3289,8.3516,308000.0
2005-11-01 10:10:00,14.71,14.75,14.7,14.72,196000.0,8.3459,8.3686,8.3403,8.3516,196000.0
2005-11-01 10:20:00,14.72,14.78,14.71,14.78,159200.0,8.3516,8.3856,8.3459,8.3856,159200.0
2005-11-01 10:30:00,14.78,14.81,14.72,14.74,179000.0,8.3856,8.4027,8.3516,8.363,179000.0
2005-11-01 10:40:00,14.73,14.78,14.72,14.75,100200.0,8.3573,8.3856,8.3516,8.3686,100200.0
2005-11-01 10:50:00,14.75,14.76,14.74,14.74,116800.0,8.3686,8.3743,8.363,8.363,116800.0
2005-11-01 11:00:00,14.74,14.75,14.68,14.7,164400.0,8.363,8.3686,8.3289,8.3403,164400.0
2005-11-01 11:10:00,14.7,14.7,14.68,14.7,101000.0,8.3403,8.3403,8.3289,8.3403,101000.0
2005-11-01 11:20:00,14.7,14.71,14.69,14.71,156400.0,8.3403,8.3459,8.3346,8.3459,156400.0
2005-11-01 11:30:00,14.71,14.72,14.7,14.71,46800.0,8.3459,8.3516,8.3403,8.3459,46800.0
2005-11-01 11:40:00,14.71,14.71,14.7,14.71,39400.0,8.3459,8.3459,8.3403,8.3459,39400.0
2005-11-01 11:50:00,14.71,14.74,14.7,14.74,71600.0,8.3459,8.363,8.3403,8.363,71600.0
2005-11-01 12:00:00,14.74,14.74,14.72,14.72,87400.0,8.363,8.363,8.3516,8.3516,87400.0
2005-11-01 12:10:00,14.72,14.73,14.71,14.72,37400.0,8.3516,8.3573,8.3459,8.3516,37400.0
2005-11-01 12:20:00,14.72,14.74,14.72,14.72,40000.0,8.3516,8.363,8.3516,8.3516,40000.0
2005-11-01 12:30:00,14.72,14.73,14.72,14.73,86200.0,8.3516,8.3573,8.3516,8.3573,86200.0
2005-11-01 12:40:00,14.73,14.74,14.72,14.72,33000.0,8.3573,8.363,8.3516,8.3516,33000.0
2005-11-01 12:50:00,14.72,14.74,14.72,14.74,25000.0,8.3516,8.363,8.3516,8.363,25000.0
2005-11-01 13:00:00,14.74,14.74,14.72,14.72,66000.0,8.363,8.363,8.3516,8.3516,66000.0
2005-11-01 13:10:00,14.72,14.72,14.72,14.72,18200.0,8.3516,8.3516,8.3516,8.3516,18200.0
2005-11-01 13:20:00,14.72,14.72,14.71,14.71,43200.0,8.3516,8.3516,8.3459,8.3459,43200.0
2005-11-01 13:30:00,14.71,14.72,14.71,14.72,32800.0,8.3459,8.3516,8.3459,8.3516,32800.0
2005-11-01 13:40:00,14.71,14.71,14.7,14.71,75200.0,8.3459,8.3459,8.3403,8.3459,75200.0
2005-11-01 13:50:00,14.71,14.72,14.71,14.72,66000.0,8.3459,8.3516,8.3459,8.3516,66000.0
2005-11-01 14:00:00,14.72,14.72,14.7,14.72,54000.0,8.3516,8.3516,8.3403,8.3516,54000.0
2005-11-01 14:10:00,14.72,14.72,14.7,14.72,62000.0,8.3516,8.3516,8.3403,8.3516,62000.0
2005-11-01 14:20:00,14.72,14.78,14.72,14.75,235000.0,8.3516,8.3856,8.3516,8.3686,235000.0
2005-11-01 14:30:00,14.75,14.77,14.7,14.71,195200.0,8.3686,8.38,8.3403,8.3459,195200.0
2005-11-01 14:40:00,14.72,14.72,14.7,14.7,57600.0,8.3516,8.3516,8.3403,8.3403,57600.0
2005-11-01 14:50:00,14.72,14.72,14.68,14.69,146600.0,8.3516,8.3516,8.3289,8.3346,146600.0
2005-11-01 15:00:00,14.7,14.72,14.68,14.7,66800.0,8.3403,8.3516,8.3289,8.3403,66800.0
2005-11-01 15:10:00,14.7,14.72,14.69,14.7,54800.0,8.3403,8.3516,8.3346,8.3403,54800.0
2005-11-01 15:20:00,14.7,14.74,14.69,14.72,136200.0,8.3403,8.363,8.3346,8.3516,136200.0
2005-11-01 15:30:00,14.72,14.72,14.7,14.71,73600.0,8.3516,8.3516,8.3403,8.3459,73600.0
2005-11-01 15:40:00,14.7,14.71,14.69,14.69,82000.0,8.3403,8.3459,8.3346,8.3346,82000.0
2005-11-01 15:50:00,14.69,14.72,14.68,14.7,409800.0,8.3346,8.3516,8.3289,8.3403,409800.0
2005-11-02 09:30:00,14.65,14.8,14.65,14.79,173000.0,8.3119,8.397,8.3119,8.3913,173000.0
2005-11-02 09:40:00,14.79,14.92,14.78,14.88,112000.0,8.3913,8.4651,8.3856,8.4424,112000.0
2005-11-02 09:50:00,14.88,14.88,14.8,14.81,46400.0,8.4424,8.4424,8.397,8.4027,46400.0
2005-11-02 10:00:00,14.79,14.85,14.78,14.8,40000.0,8.3913,8.4254,8.3856,8.397,40000.0
2005-11-02 10:10:00,14.8,14.8,14.72,14.75,155800.0,8.397,8.397,8.3516,8.3686,155800.0
2005-11-02 10:20:00,14.75,14.77,14.73,14.74,43000.0,8.3686,8.38,8.3573,8.363,43000.0
2005-11-02 10:30:00,14.75,14.78,14.71,14.74,212800.0,8.3686,8.3856,8.3459,8.363,212800.0
2005-11-02 10:40:00,14.74,14.79,14.74,14.78,247600.0,8.363,8.3913,8.363,8.3856,247600.0
2005-11-02 10:50:00,14.78,14.78,14.76,14.76,127000.0,8.3856,8.3856,8.3743,8.3743,127000.0
2005-11-02 11:00:00,14.76,14.79,14.76,14.79,160800.0,8.3743,8.3913,8.3743,8.3913,160800.0
2005-11-02 11:10:00,14.79,14.81,14.79,14.81,93600.0,8.3913,8.4027,8.3913,8.4027,93600.0
2005-11-02 11:20:00,14.81,14.87,14.81,14.87,125800.0,8.4027,8.4367,8.4027,8.4367,125800.0
2005-11-02 11:30:00,14.87,14.92,14.86,14.88,286200.0,8.4367,8.4651,8.431,8.4424,286200.0
2005-11-02 11:40:00,14.9,14.91,14.86,14.9,148400.0,8.4537,8.4594,8.431,8.4537,148400.0
2005-11-02 11:50:00,14.9,14.91,14.88,14.89,47800.0,8.4537,8.4594,8.4424,8.4481,47800.0
2005-11-02 12:00:00,14.89,14.9,14.83,14.83,145000.0,8.4481,8.4537,8.414,8.414,145000.0
2005-11-02 12:10:00,14.88,14.9,14.81,14.84,132400.0,8.4424,8.4537,8.4027,8.4197,132400.0
2005-11-02 12:20:00,14.85,14.86,14.81,14.83,55600.0,8.4254,8.431,8.4027,8.414,55600.0
2005-11-02 12:30:00,14.83,14.84,14.79,14.8,109200.0,8.414,8.4197,8.3913,8.397,109200.0
2005-11-02 12:40:00,14.8,14.87,14.8,14.87,51600.0,8.397,8.4367,8.397,8.4367,51600.0
2005-11-02 12:50:00,14.87,14.95,14.87,14.95,286200.0,8.4367,8.4821,8.4367,8.4821,286200.0
2005-11-02 13:00:00,14.95,15.0,14.95,14.97,179400.0,8.4821,8.5105,8.4821,8.4934,179400.0
2005-11-02 13:10:00,14.97,14.97,14.94,14.95,74600.0,8.4934,8.4934,8.4764,8.4821,74600.0
2005-11-02 13:20:00,14.95,14.99,14.95,14.99,52000.0,8.4821,8.5048,8.4821,8.5048,52000.0
2005-11-02 13:30:00,14.99,14.99,14.95,14.97,55600.0,8.5048,8.5048,8.4821,8.4934,55600.0
2005-11-02 13:40:00,14.97,14.99,14.96,14.98,35000.0,8.4934,8.5048,8.4878,8.4991,35000.0
2005-11-02 13:50:00,14.98,15.0,14.98,15.0,39400.0,8.4991,8.5105,8.4991,8.5105,39400.0
2005-11-02 14:00:00,15.0,15.01,14.97,14.97,85400.0,8.5105,8.5161,8.4934,8.4934,85400.0
2005-11-02 14:10:00,14.97,14.98,14.92,14.96,68200.0,8.4934,8.4991,8.4651,8.4878,68200.0
2005-11-02 14:20:00,14.97,14.98,14.96,14.97,97400.0,8.4934,8.4991,8.4878,8.4934,97400.0
2005-11-02 14:30:00,14.97,14.97,14.94,14.94,90800.0,8.4934,8.4934,8.4764,8.4764,90800.0
2005-11-02 14:40:00,14.94,14.95,14.88,14.88,143200.0,8.4764,8.4821,8.4424,8.4424,143200.0
2005-11-02 14:50:00,14.88,14.89,14.84,14.85,132400.0,8.4424,8.4481,8.4197,8.4254,132400.0
2005-11-02 15:00:00,14.85,14.88,14.83,14.87,196000.0,8.4254,8.4424,8.414,8.4367,196000.0
2005-11-02 15:10:00,14.87,14.9,14.87,14.9,95400.0,8.4367,8.4537,8.4367,8.4537,95400.0
2005-11-02 15:20:00,14.9,14.92,14.88,14.89,124600.0,8.4537,8.4651,8.4424,8.4481,124600.0
2005-11-02 15:30:00,14.89,14.9,14.87,14.9,146600.0,8.4481,8.4537,8.4367,8.4537,146600.0
2005-11-02 15:40:00,14.9,14.93,14.88,14.89,177000.0,8.4537,8.4707,8.4424,8.4481,177000.0
2005-11-02 15:50:00,14.89,14.94,14.88,14.89,388200.0,8.4481,8.4764,8.4424,8.4481,388200.0
2005-11-03 09:30:00,14.99,15.0,14.96,14.97,275000.0,8.5048,8.5105,8.4878,8.4934,275000.0
2005-11-03 09:40:00,14.98,15.0,14.96,14.99,78600.0,8.4991,8.5105,8.4878,8.5048,78600.0
2005-11-03 09:50:00,14.97,15.1,14.97,15.09,70000.0,8.4934,8.5672,8.4934,8.5615,70000.0
2005-11-03 10:00:00,15.09,15.11,15.07,15.1,90200.0,8.5615,8.5729,8.5502,8.5672,90200.0
2005-11-03 10:10:00,15.11,15.12,15.07,15.09,71200.0,8.5729,8.5785,8.5502,8.5615,71200.0
2005-11-03 10:20:00,15.09,15.09,15.01,15.04,43200.0,8.5615,8.5615,8.5161,8.5332,43200.0
2005-11-03 10:30:00,15.02,15.11,15.01,15.06,144400.0,8.5218,8.5729,8.5161,8.5445,144400.0
2005-11-03 10:40:00,15.05,15.15,15.04,15.11,119400.0,8.5388,8.5956,8.5332,8.5729,119400.0
2005-11-03 10:50:00,15.11,15.13,15.09,15.1,26400.0,8.5729,8.5842,8.5615,8.5672,26400.0
2005-11-03 11:00:00,15.1,15.18,15.09,15.16,63200.0,8.5672,8.6126,8.5615,8.6012,63200.0
2005-11-03 11:10:00,15.16,15.24,15.15,15.24,71400.0,8.6012,8.6466,8.5956,8.6466,71400.0
2005-11-03 11:20:00,15.24,15.25,15.22,15.24,68000.0,8.6466,8.6523,8.6353,8.6466,68000.0
2005-11-03 11:30:00,15.24,15.3,15.24,15.29,66200.0,8.6466,8.6807,8.6466,8.675,66200.0
2005-11-03 11:40:00,15.29,15.38,15.25,15.37,353200.0,8.675,8.7261,8.6523,8.7204,353200.0
2005-11-03 11:50:00,15.31,15.37,15.31,15.33,90600.0,8.6863,8.7204,8.6863,8.6977,90600.0
2005-11-03 12:00:00,15.33,15.34,15.3,15.31,84600.0,8.6977,8.7034,8.6807,8.6863,84600.0
2005-11-03 12:10:00,15.31,15.34,15.3,15.34,55800.0,8.6863,8.7034,8.6807,8.7034,55800.0
2005-11-03 12:20:00,15.34,15.36,15.33,15.33,34200.0,8.7034,8.7147,8.6977,8.6977,34200.0
2005-11-03 12:30:00,15.33,15.34,15.3,15.31,40800.0,8.6977,8.7034,8.6807,8.6863,40800.0
2005-11-03 12:40:00,15.29,15.29,15.22,15.22,45800.0,8.675,8.675,8.6353,8.6353,45800.0
2005-11-03 12:50:00,15.22,15.27,15.18,15.26,125600.0,8.6353,8.6637,8.6126,8.658,125600.0
2005-11-03 13:00:00,15.25,15.28,15.22,15.28,102600.0,8.6523,8.6693,8.6353,8.6693,102600.0
2005-11-03 13:10:00,15.28,15.28,15.26,15.27,50800.0,8.6693,8.6693,8.658,8.6637,50800.0
2005-11-03 13:20:00,15.27,15.37,15.26,15.37,112600.0,8.6637,8.7204,8.658,8.7204,112600.0
2005-11-03 13:30:00,15.37,15.38,15.33,15.33,88600.0,8.7204,8.7261,8.6977,8.6977,88600.0
2005-11-03 13:40:00,15.33,15.34,15.31,15.32,47800.0,8.6977,8.7034,8.6863,8.692,47800.0
2005-11-03 13:50:00,15.33,15.33,15.19,15.2,105200.0,8.6977,8.6977,8.6183,8.6239,105200.0
2005-11-03 14:00:00,15.2,15.31,15.2,15.3,50000.0,8.6239,8.6863,8.6239,8.6807,50000.0
2005-11-03 14:10:00,15.31,15.35,15.3,15.33,71000.0,8.6863,8.709,8.6807,8.6977,71000.0
2005-11-03 14:20:00,15.33,15.36,15.29,15.31,73200.0,8.6977,8.7147,8.675,8.6863,73200.0
2005-11-03 14:30:00,15.31,15.33,15.27,15.28,36000.0,8.6863,8.6977,8.6637,8.6693,36000.0
2005-11-03 14:40:00,15.29,15.34,15.24,15.33,109000.0,8.675,8.7034,8.6466,8.6977,109000.0
2005-11-03 14:50:00,15.33,15.33,15.28,15.3,78600.0,8.6977,8.6977,8.6693,8.6807,78600.0
2005-11-03 15:00:00,15.3,15.33,15.26,15.31,69600.0,8.6807,8.6977,8.658,8.6863,69600.0
2005-11-03 15:10:00,15.31,15.33,15.26,15.28,135400.0,8.6863,8.6977,8.658,8.6693,135400.0
2005-11-03 15:20:00,15.28,15.31,15.24,15.3,141000.0,8.6693,8.6863,8.6466,8.6807,141000.0
2005-11-03 15:30:00,15.3,15.3,15.29,15.29,97000.0,8.6807,8.6807,8.675,8.675,97000.0
2005-11-03 15:40:00,15.3,15.31,15.29,15.3,124400.0,8.6807,8.6863,8.675,8.6807,124400.0
2005-11-03 15:50:00,15.31,15.34,15.29,15.3,277000.0,8.6863,8.7034,8.675,8.6807,277000.0
2005-11-04 09:30:00,15.34,15.34,15.29,15.29,128200.0,8.7034,8.7034,8.675,8.675,128200.0
2005-11-04 09:40:00,15.3,15.33,15.26,15.31,49200.0,8.6807,8.6977,8.658,8.6863,49200.0
2005-11-04 09:50:00,15.31,15.39,15.3,15.39,42200.0,8.6863,8.7317,8.6807,8.7317,42200.0
2005-11-04 10:00:00,15.37,15.4,15.31,15.38,106800.0,8.7204,8.7374,8.6863,8.7261,106800.0
2005-11-04 10:10:00,15.4,15.4,15.33,15.35,43600.0,8.7374,8.7374,8.6977,8.709,43600.0
2005-11-04 10:20:00,15.33,15.33,15.29,15.3,40600.0,8.6977,8.6977,8.675,8.6807,40600.0
2005-11-04 10:30:00,15.3,15.3,15.2,15.2,79800.0,8.6807,8.6807,8.6239,8.6239,79800.0
2005-11-04 10:40:00,15.2,15.2,15.12,15.13,105000.0,8.6239,8.6239,8.5785,8.5842,105000.0
2005-11-04 10:50:00,15.13,15.17,15.12,15.17,33800.0,8.5842,8.6069,8.5785,8.6069,33800.0
2005-11-04 11:00:00,15.16,15.25,15.16,15.24,73600.0,8.6012,8.6523,8.6012,8.6466,73600.0
2005-11-04 11:10:00,15.24,15.28,15.24,15.26,31600.0,8.6466,8.6693,8.6466,8.658,31600.0
2005-11-04 11:20:00,15.27,15.31,15.26,15.29,29400.0,8.6637,8.6863,8.658,8.675,29400.0
2005-11-04 11:30:00,15.29,15.3,15.15,15.18,76200.0,8.675,8.6807,8.5956,8.6126,76200.0
2005-11-04 11:40:00,15.18,15.23,15.14,15.22,60400.0,8.6126,8.641,8.5899,8.6353,60400.0
2005-11-04 11:50:00,15.22,15.22,15.16,15.22,55800.0,8.6353,8.6353,8.6012,8.6353,55800.0
2005-11-04 12:00:00,15.23,15.23,15.19,15.2,17000.0,8.641,8.641,8.6183,8.6239,17000.0
2005-11-04 12:10:00,15.2,15.2,15.18,15.2,11000.0,8.6239,8.6239,8.6126,8.6239,11000.0
2005-11-04 12:20:00,15.2,15.24,15.19,15.23,14400.0,8.6239,8.6466,8.6183,8.641,14400.0
2005-11-04 12:30:00,15.22,15.22,15.21,15.22,12800.0,8.6353,8.6353,8.6296,8.6353,12800.0
2005-11-04 12:40:00,15.22,15.24,15.22,15.22,28400.0,8.6353,8.6466,8.6353,8.6353,28400.0
2005-11-04 12:50:00,15.22,15.24,15.22,15.23,17200.0,8.6353,8.6466,8.6353,8.641,17200.0
2005-11-04 13:00:00,15.22,15.24,15.21,15.23,23600.0,8.6353,8.6466,8.6296,8.641,23600.0
2005-11-04 13:10:00,15.22,15.24,15.2,15.21,19800.0,8.6353,8.6466,8.6239,8.6296,19800.0
2005-11-04 13:20:00,15.21,15.25,15.2,15.22,19600.0,8.6296,8.6523,8.6239,8.6353,19600.0
2005-11-04 13:30:00,15.22,15.22,15.19,15.19,11600.0,8.6353,8.6353,8.6183,8.6183,11600.0
2005-11-04 13:40:00,15.19,15.2,15.18,15.2,14800.0,8.6183,8.6239,8.6126,8.6239,14800.0
2005-11-04 13:50:00,15.2,15.21,15.2,15.21,10200.0,8.6239,8.6296,8.6239,8.6296,10200.0
2005-11-04 14:00:00,15.2,15.24,15.19,15.24,33400.0,8.6239,8.6466,8.6183,8.6466,33400.0
2005-11-04 14:10:00,15.24,15.27,15.23,15.24,31400.0,8.6466,8.6637,8.641,8.6466,31400.0
2005-11-04 14:20:00,15.25,15.3,15.24,15.26,50600.0,8.6523,8.6807,8.6466,8.658,50600.0
2005-11-04 14:30:00,15.25,15.28,15.24,15.26,55000.0,8.6523,8.6693,8.6466,8.658,55000.0
2005-11-04 14:40:00,15.26,15.26,15.2,15.22,43000.0,8.658,8.658,8.6239,8.6353,43000.0
2005-11-04 14:50:00,15.21,15.28,15.21,15.26,73400.0,8.6296,8.6693,8.6296,8.658,73400.0
2005-11-04 15:00:00,15.25,15.27,15.24,15.24,20800.0,8.6523,8.6637,8.6466,8.6466,20800.0
2005-11-04 15:10:00,15.24,15.28,15.24,15.27,30200.0,8.6466,8.6693,8.6466,8.6637,30200.0
2005-11-04 15:20:00,15.27,15.27,15.24,15.24,15000.0,8.6637,8.6637,8.6466,8.6466,15000.0
2005-11-04 15:30:00,15.24,15.27,15.24,15.26,29200.0,8.6466,8.6637,8.6466,8.658,29200.0
2005-11-04 15:40:00,15.26,15.33,15.26,15.33,84600.0,8.658,8.6977,8.658,8.6977,84600.0
2005-11-04 15:50:00,15.33,15.38,15.25,15.29,253800.0,8.6977,8.7261,8.6523,8.675,253800.0
2005-11-07 09:30:00,15.3,15.44,15.3,15.32,85600.0,8.6807,8.7601,8.6807,8.692,85600.0
2005-11-07 09:40:00,15.33,15.39,15.28,15.37,45600.0,8.6977,8.7317,8.6693,8.7204,45600.0
2005-11-07 09:50:00,15.36,15.43,15.35,15.42,44600.0,8.7147,8.7544,8.709,8.7488,44600.0
2005-11-07 10:00:00,15.4,15.4,15.38,15.39,175200.0,8.7374,8.7374,8.7261,8.7317,175200.0
2005-11-07 10:10:00,15.39,15.41,15.34,15.35,32600.0,8.7317,8.7431,8.7034,8.709,32600.0
2005-11-07 10:20:00,15.34,15.34,15.24,15.27,56800.0,8.7034,8.7034,8.6466,8.6637,56800.0
2005-11-07 10:30:00,15.28,15.34,15.28,15.3,24400.0,8.6693,8.7034,8.6693,8.6807,24400.0
2005-11-07 10:40:00,15.3,15.36,15.29,15.35,31600.0,8.6807,8.7147,8.675,8.709,31600.0
2005-11-07 10:50:00,15.35,15.41,15.35,15.41,23600.0,8.709,8.7431,8.709,8.7431,23600.0
2005-11-07 11:00:00,15.42,15.43,15.36,15.38,47400.0,8.7488,8.7544,8.7147,8.7261,47400.0
2005-11-07 11:10:00,15.38,15.41,15.35,15.38,43600.0,8.7261,8.7431,8.709,8.7261,43600.0
2005-11-07 11:20:00,15.38,15.4,15.37,15.37,37200.0,8.7261,8.7374,8.7204,8.7204,37200.0
2005-11-07 11:30:00,15.37,15.43,15.36,15.42,21200.0,8.7204,8.7544,8.7147,8.7488,21200.0
2005-11-07 11:40:00,15.42,15.44,15.4,15.4,21000.0,8.7488,8.7601,8.7374,8.7374,21000.0
2005-11-07 11:50:00,15.41,15.41,15.38,15.4,25400.0,8.7431,8.7431,8.7261,8.7374,25400.0
2005-11-07 12:00:00,15.38,15.4,15.38,15.39,16200.0,8.7261,8.7374,8.7261,8.7317,16200.0
2005-11-07 12:10:00,15.39,15.47,15.39,15.47,86000.0,8.7317,8.7771,8.7317,8.7771,86000.0
2005-11-07 12:20:00,15.47,15.49,15.46,15.47,66600.0,8.7771,8.7885,8.7715,8.7771,66600.0
2005-11-07 12:30:00,15.48,15.49,15.43,15.43,20000.0,8.7828,8.7885,8.7544,8.7544,20000.0
2005-11-07 12:40:00,15.43,15.49,15.4,15.45,17000.0,8.7544,8.7885,8.7374,8.7658,17000.0
2005-11-07 12:50:00,15.47,15.5,15.46,15.47,105800.0,8.7771,8.7941,8.7715,8.7771,105800.0
2005-11-07 13:00:00,15.47,15.47,15.42,15.45,24400.0,8.7771,8.7771,8.7488,8.7658,24400.0
2005-11-07 13:10:00,15.43,15.44,15.42,15.43,37400.0,8.7544,8.7601,8.7488,8.7544,37400.0
2005-11-07 13:20:00,15.43,15.46,15.42,15.44,30800.0,8.7544,8.7715,8.7488,8.7601,30800.0
2005-11-07 13:30:00,15.44,15.47,15.44,15.44,39400.0,8.7601,8.7771,8.7601,8.7601,39400.0
2005-11-07 13:40:00,15.45,15.49,15.44,15.47,32200.0,8.7658,8.7885,8.7601,8.7771,32200.0
2005-11-07 13:50:00,15.47,15.49,15.47,15.47,30600.0,8.7771,8.7885,8.7771,8.7771,30600.0
2005-11-07 14:00:00,15.47,15.49,15.46,15.49,50600.0,8.7771,8.7885,8.7715,8.7885,50600.0
2005-11-07 14:10:00,15.49,15.58,15.49,15.56,144600.0,8.7885,8.8395,8.7885,8.8282,144600.0
2005-11-07 14:20:00,15.56,15.59,15.54,15.57,72400.0,8.8282,8.8452,8.8168,8.8339,72400.0
2005-11-07 14:30:00,15.58,15.6,15.56,15.57,52600.0,8.8395,8.8509,8.8282,8.8339,52600.0
2005-11-07 14:40:00,15.55,15.59,15.5,15.51,51000.0,8.8225,8.8452,8.7941,8.7998,51000.0
2005-11-07 14:50:00,15.51,15.51,15.47,15.49,53800.0,8.7998,8.7998,8.7771,8.7885,53800.0
2005-11-07 15:00:00,15.49,15.52,15.46,15.49,108400.0,8.7885,8.8055,8.7715,8.7885,108400.0
2005-11-07 15:10:00,15.49,15.51,15.49,15.49,116200.0,8.7885,8.7998,8.7885,8.7885,116200.0
2005-11-07 15:20:00,15.49,15.51,15.47,15.5,161000.0,8.7885,8.7998,8.7771,8.7941,161000.0
2005-11-07 15:30:00,15.5,15.51,15.49,15.5,75600.0,8.7941,8.7998,8.7885,8.7941,75600.0
2005-11-07 15:40:00,15.5,15.54,15.5,15.53,76600.0,8.7941,8.8168,8.7941,8.8112,76600.0
2005-11-07 15:50:00,15.54,15.55,15.52,15.54,142000.0,8.8168,8.8225,8.8055,8.8168,142000.0
2005-11-08 09:30:00,15.55,15.59,15.49,15.5,124400.0,8.8225,8.8452,8.7885,8.7941,124400.0
2005-11-08 09:40:00,15.5,15.56,15.47,15.52,128400.0,8.7941,8.8282,8.7771,8.8055,128400.0
2005-11-08 09:50:00,15.52,15.52,15.45,15.5,139800.0,8.8055,8.8055,8.7658,8.7941,139800.0
2005-11-08 10:00:00,15.51,15.53,15.49,15.49,82400.0,8.7998,8.8112,8.7885,8.7885,82400.0
2005-11-08 10:10:00,15.49,15.51,15.45,15.49,119000.0,8.7885,8.7998,8.7658,8.7885,119000.0
2005-11-08 10:20:00,15.49,15.51,15.47,15.5,53000.0,8.7885,8.7998,8.7771,8.7941,53000.0
2005-11-08 10:30:00,15.5,15.5,15.47,15.48,78200.0,8.7941,8.7941,8.7771,8.7828,78200.0
2005-11-08 10:40:00,15.48,15.49,15.4,15.46,54400.0,8.7828,8.7885,8.7374,8.7715,54400.0
2005-11-08 10:50:00,15.47,15.49,15.45,15.46,35800.0,8.7771,8.7885,8.7658,8.7715,35800.0
2005-11-08 11:00:00,15.46,15.5,15.44,15.46,75400.0,8.7715,8.7941,8.7601,8.7715,75400.0
2005-11-08 11:10:00,15.46,15.51,15.42,15.49,67400.0,8.7715,8.7998,8.7488,8.7885,67400.0
2005-11-08 11:20:00,15.49,15.54,15.49,15.52,71000.0,8.7885,8.8168,8.7885,8.8055,71000.0
2005-11-08 11:30:00,15.51,15.56,15.43,15.45,150400.0,8.7998,8.8282,8.7544,8.7658,150400.0
2005-11-08 11:40:00,15.45,15.49,15.43,15.49,84800.0,8.7658,8.7885,8.7544,8.7885,84800.0
2005-11-08 11:50:00,15.49,15.54,15.49,15.52,35400.0,8.7885,8.8168,8.7885,8.8055,35400.0
2005-11-08 12:00:00,15.52,15.55,15.5,15.52,33400.0,8.8055,8.8225,8.7941,8.8055,33400.0
2005-11-08 12:10:00,15.52,15.52,15.5,15.5,18000.0,8.8055,8.8055,8.7941,8.7941,18000.0
2005-11-08 12:20:00,15.49,15.52,15.49,15.52,14200.0,8.7885,8.8055,8.7885,8.8055,14200.0
2005-11-08 12:30:00,15.52,15.52,15.47,15.47,53800.0,8.8055,8.8055,8.7771,8.7771,53800.0
2005-11-08 12:40:00,15.47,15.48,15.46,15.46,17000.0,8.7771,8.7828,8.7715,8.7715,17000.0
2005-11-08 12:50:00,15.46,15.47,15.43,15.47,53600.0,8.7715,8.7771,8.7544,8.7771,53600.0
2005-11-08 13:00:00,15.45,15.45,15.4,15.4,34800.0,8.7658,8.7658,8.7374,8.7374,34800.0
2005-11-08 13:10:00,15.4,15.44,15.4,15.44,35000.0,8.7374,8.7601,8.7374,8.7601,35000.0
2005-11-08 13:20:00,15.44,15.46,15.44,15.44,61000.0,8.7601,8.7715,8.7601,8.7601,61000.0
2005-11-08 13:30:00,15.44,15.5,15.43,15.47,66000.0,8.7601,8.7941,8.7544,8.7771,66000.0
2005-11-08 13:40:00,15.46,15.46,15.4,15.41,23000.0,8.7715,8.7715,8.7374,8.7431,23000.0
2005-11-08 13:50:00,15.4,15.4,15.36,15.38,38600.0,8.7374,8.7374,8.7147,8.7261,38600.0
2005-11-08 14:00:00,15.38,15.43,15.38,15.42,28800.0,8.7261,8.7544,8.7261,8.7488,28800.0
2005-11-08 14:10:00,15.42,15.43,15.36,15.36,40400.0,8.7488,8.7544,8.7147,8.7147,40400.0
2005-11-08 14:20:00,15.37,15.41,15.35,15.38,50200.0,8.7204,8.7431,8.709,8.7261,50200.0
2005-11-08 14:30:00,15.38,15.41,15.37,15.41,80400.0,8.7261,8.7431,8.7204,8.7431,80400.0
2005-11-08 14:40:00,15.4,15.42,15.38,15.39,13800.0,8.7374,8.7488,8.7261,8.7317,13800.0
2005-11-08 14:50:00,15.39,15.4,15.38,15.38,10200.0,8.7317,8.7374,8.7261,8.7261,10200.0
2005-11-08 15:00:00,15.37,15.4,15.37,15.38,19800.0,8.7204,8.7374,8.7204,8.7261,19800.0
2005-11-08 15:10:00,15.39,15.42,15.39,15.4,52000.0,8.7317,8.7488,8.7317,8.7374,52000.0
2005-11-08 15:20:00,15.4,15.44,15.4,15.4,41600.0,8.7374,8.7601,8.7374,8.7374,41600.0
2005-11-08 15:30:00,15.41,15.42,15.4,15.41,34200.0,8.7431,8.7488,8.7374,8.7431,34200.0
2005-11-08 15:40:00,15.42,15.43,15.37,15.37,61400.0,8.7488,8.7544,8.7204,8.7204,61400.0
2005-11-08 15:50:00,15.37,15.41,15.36,15.41,126000.0,8.7204,8.7431,8.7147,8.7431,126000.0
2005-11-09 09:30:00,15.46,15.47,15.4,15.43,53200.0,8.7715,8.7771,8.7374,8.7544,53200.0
2005-11-09 09:40:00,15.43,15.43,15.32,15.37,117400.0,8.7544,8.7544,8.692,8.7204,117400.0
2005-11-09 09:50:00,15.37,15.42,15.35,15.42,58000.0,8.7204,8.7488,8.709,8.7488,58000.0
2005-11-09 10:00:00,15.42,15.42,15.4,15.4,21000.0,8.7488,8.7488,8.7374,8.7374,21000.0
2005-11-09 10:10:00,15.4,15.52,15.4,15.52,68000.0,8.7374,8.8055,8.7374,8.8055,68000.0
2005-11-09 10:20:00,15.52,15.55,15.47,15.54,224800.0,8.8055,8.8225,8.7771,8.8168,224800.0
2005-11-09 10:30:00,15.55,15.67,15.54,15.6,146600.0,8.8225,8.8906,8.8168,8.8509,146600.0
2005-11-09 10:40:00,15.6,15.65,15.57,15.63,59600.0,8.8509,8.8793,8.8339,8.8679,59600.0
2005-11-09 10:50:00,15.63,15.71,15.63,15.63,110600.0,8.8679,8.9133,8.8679,8.8679,110600.0
2005-11-09 11:00:00,15.63,15.63,15.6,15.61,99000.0,8.8679,8.8679,8.8509,8.8566,99000.0
2005-11-09 11:10:00,15.61,15.66,15.61,15.65,28000.0,8.8566,8.8849,8.8566,8.8793,28000.0
2005-11-09 11:20:00,15.66,15.68,15.61,15.66,44600.0,8.8849,8.8963,8.8566,8.8849,44600.0
2005-11-09 11:30:00,15.66,15.66,15.61,15.63,53600.0,8.8849,8.8849,8.8566,8.8679,53600.0
2005-11-09 11:40:00,15.65,15.7,15.64,15.69,37400.0,8.8793,8.9076,8.8736,8.9019,37400.0
2005-11-09 11:50:00,15.7,15.72,15.67,15.67,27800.0,8.9076,8.919,8.8906,8.8906,27800.0
2005-11-09 12:00:00,15.67,15.67,15.61,15.65,62400.0,8.8906,8.8906,8.8566,8.8793,62400.0
2005-11-09 12:10:00,15.65,15.71,15.64,15.71,35000.0,8.8793,8.9133,8.8736,8.9133,35000.0
2005-11-09 12:20:00,15.71,15.76,15.71,15.76,130800.0,8.9133,8.9417,8.9133,8.9417,130800.0
2005-11-09 12:30:00,15.74,15.75,15.71,15.72,97000.0,8.9303,8.936,8.9133,8.919,97000.0
2005-11-09 12:40:00,15.72,15.72,15.68,15.7,38400.0,8.919,8.919,8.8963,8.9076,38400.0
2005-11-09 12:50:00,15.7,15.71,15.67,15.68,69200.0,8.9076,8.9133,8.8906,8.8963,69200.0
2005-11-09 13:00:00,15.67,15.7,15.66,15.68,42600.0,8.8906,8.9076,8.8849,8.8963,42600.0
2005-11-09 13:10:00,15.69,15.7,15.67,15.69,35200.0,8.9019,8.9076,8.8906,8.9019,35200.0
2005-11-09 13:20:00,15.69,15.75,15.69,15.75,67000.0,8.9019,8.936,8.9019,8.936,67000.0
2005-11-09 13:30:00,15.75,15.75,15.74,15.74,38800.0,8.936,8.936,8.9303,8.9303,38800.0
2005-11-09 13:40:00,15.74,15.75,15.74,15.75,44400.0,8.9303,8.936,8.9303,8.936,44400.0
2005-11-09 13:50:00,15.74,15.75,15.72,15.72,65400.0,8.9303,8.936,8.919,8.919,65400.0
2005-11-09 14:00:00,15.72,15.72,15.65,15.67,90600.0,8.919,8.919,8.8793,8.8906,90600.0
2005-11-09 14:10:00,15.65,15.68,15.63,15.67,103200.0,8.8793,8.8963,8.8679,8.8906,103200.0
2005-11-09 14:20:00,15.68,15.69,15.65,15.68,23600.0,8.8963,8.9019,8.8793,8.8963,23600.0
2005-11-09 14:30:00,15.68,15.75,15.68,15.75,63000.0,8.8963,8.936,8.8963,8.936,63000.0
2005-11-09 14:40:00,15.75,15.75,15.71,15.71,52600.0,8.936,8.936,8.9133,8.9133,52600.0
2005-11-09 14:50:00,15.71,15.74,15.7,15.71,45600.0,8.9133,8.9303,8.9076,8.9133,45600.0
2005-11-09 15:00:00,15.72,15.75,15.71,15.74,45800.0,8.919,8.936,8.9133,8.9303,45800.0
2005-11-09 15:10:00,15.75,15.78,15.73,15.75,71800.0,8.936,8.953,8.9246,8.936,71800.0
2005-11-09 15:20:00,15.74,15.75,15.73,15.73,55200.0,8.9303,8.936,8.9246,8.9246,55200.0
2005-11-09 15:30:00,15.73,15.76,15.7,15.71,204200.0,8.9246,8.9417,8.9076,8.9133,204200.0
2005-11-09 15:40:00,15.71,15.72,15.69,15.7,78000.0,8.9133,8.919,8.9019,8.9076,78000.0
2005-11-09 15:50:00,15.7,15.74,15.7,15.74,270600.0,8.9076,8.9303,8.9076,8.9303,270600.0
2005-11-10 09:30:00,15.75,15.83,15.68,15.75,119000.0,8.936,8.9814,8.8963,8.936,119000.0
2005-11-10 09:40:00,15.74,15.81,15.73,15.78,86400.0,8.9303,8.97,8.9246,8.953,86400.0
2005-11-10 09:50:00,15.78,15.79,15.65,15.73,86400.0,8.953,8.9587,8.8793,8.9246,86400.0
2005-11-10 10:00:00,15.73,15.75,15.67,15.69,58600.0,8.9246,8.936,8.8906,8.9019,58600.0
2005-11-10 10:10:00,15.68,15.72,15.63,15.69,63200.0,8.8963,8.919,8.8679,8.9019,63200.0
2005-11-10 10:20:00,15.7,15.75,15.68,15.74,43400.0,8.9076,8.936,8.8963,8.9303,43400.0
2005-11-10 10:30:00,15.72,15.75,15.65,15.71,27600.0,8.919,8.936,8.8793,8.9133,27600.0
2005-11-10 10:40:00,15.71,15.74,15.69,15.72,39200.0,8.9133,8.9303,8.9019,8.919,39200.0
2005-11-10 10:50:00,15.73,15.8,15.72,15.79,167200.0,8.9246,8.9644,8.919,8.9587,167200.0
2005-11-10 11:00:00,15.79,15.8,15.72,15.77,159200.0,8.9587,8.9644,8.919,8.9473,159200.0
2005-11-10 11:10:00,15.77,15.77,15.69,15.69,29600.0,8.9473,8.9473,8.9019,8.9019,29600.0
2005-11-10 11:20:00,15.68,15.7,15.65,15.68,30000.0,8.8963,8.9076,8.8793,8.8963,30000.0
2005-11-10 11:30:00,15.68,15.72,15.68,15.69,100400.0,8.8963,8.919,8.8963,8.9019,100400.0
2005-11-10 11:40:00,15.69,15.7,15.68,15.7,51600.0,8.9019,8.9076,8.8963,8.9076,51600.0
2005-11-10 11:50:00,15.7,15.74,15.69,15.73,245800.0,8.9076,8.9303,8.9019,8.9246,245800.0
2005-11-10 12:00:00,15.73,15.75,15.72,15.74,52400.0,8.9246,8.936,8.919,8.9303,52400.0
2005-11-10 12:10:00,15.72,15.74,15.71,15.72,17200.0,8.919,8.9303,8.9133,8.919,17200.0
2005-11-10 12:20:00,15.72,15.76,15.71,15.75,19600.0,8.919,8.9417,8.9133,8.936,19600.0
2005-11-10 12:30:00,15.75,15.75,15.72,15.73,41200.0,8.936,8.936,8.919,8.9246,41200.0
2005-11-10 12:40:00,15.72,15.73,15.71,15.72,5400.0,8.919,8.9246,8.9133,8.919,5400.0
2005-11-10 12:50:00,15.72,15.74,15.7,15.74,12800.0,8.919,8.9303,8.9076,8.9303,12800.0
2005-11-10 13:00:00,15.74,15.83,15.73,15.83,69600.0,8.9303,8.9814,8.9246,8.9814,69600.0
2005-11-10 13:10:00,15.83,15.85,15.74,15.78,91600.0,8.9814,8.9927,8.9303,8.953,91600.0
2005-11-10 13:20:00,15.78,15.8,15.74,15.78,41400.0,8.953,8.9644,8.9303,8.953,41400.0
2005-11-10 13:30:00,15.78,15.78,15.74,15.78,47600.0,8.953,8.953,8.9303,8.953,47600.0
2005-11-10 13:40:00,15.78,15.83,15.77,15.79,73000.0,8.953,8.9814,8.9473,8.9587,73000.0
2005-11-10 13:50:00,15.8,15.84,15.78,15.82,181000.0,8.9644,8.9871,8.953,8.9757,181000.0
2005-11-10 14:00:00,15.82,15.84,15.76,15.81,52000.0,8.9757,8.9871,8.9417,8.97,52000.0
2005-11-10 14:10:00,15.81,15.85,15.78,15.83,45000.0,8.97,8.9927,8.953,8.9814,45000.0
2005-11-10 14:20:00,15.84,15.86,15.79,15.85,53000.0,8.9871,8.9984,8.9587,8.9927,53000.0
2005-11-10 14:30:00,15.85,15.87,15.82,15.85,111000.0,8.9927,9.0041,8.9757,8.9927,111000.0
2005-11-10 14:40:00,15.85,15.86,15.82,15.84,33600.0,8.9927,8.9984,8.9757,8.9871,33600.0
2005-11-10 14:50:00,15.84,15.87,15.84,15.86,51600.0,8.9871,9.0041,8.9871,8.9984,51600.0
2005-11-10 15:00:00,15.85,15.86,15.82,15.83,128600.0,8.9927,8.9984,8.9757,8.9814,128600.0
2005-11-10 15:10:00,15.83,15.83,15.78,15.8,37200.0,8.9814,8.9814,8.953,8.9644,37200.0
2005-11-10 15:20:00,15.8,15.81,15.78,15.79,62000.0,8.9644,8.97,8.953,8.9587,62000.0
2005-11-10 15:30:00,15.79,15.81,15.78,15.78,97200.0,8.9587,8.97,8.953,8.953,97200.0
2005-11-10 15:40:00,15.78,15.8,15.74,15.74,127000.0,8.953,8.9644,8.9303,8.9303,127000.0
2005-11-10 15:50:00,15.74,15.76,15.72,15.76,320000.0,8.9303,8.9417,8.919,8.9417,320000.0
2005-11-11 09:30:00,15.72,15.75,15.72,15.74,128600.0,8.919,8.936,8.919,8.9303,128600.0
2005-11-11 09:40:00,15.74,15.75,15.68,15.69,76600.0,8.9303,8.936,8.8963,8.9019,76600.0
2005-11-11 09:50:00,15.69,15.74,15.69,15.74,40000.0,8.9019,8.9303,8.9019,8.9303,40000.0
2005-11-11 10:00:00,15.74,15.74,15.68,15.69,38000.0,8.9303,8.9303,8.8963,8.9019,38000.0
2005-11-11 10:10:00,15.69,15.69,15.68,15.68,50800.0,8.9019,8.9019,8.8963,8.8963,50800.0
2005-11-11 10:20:00,15.68,15.69,15.67,15.67,31400.0,8.8963,8.9019,8.8906,8.8906,31400.0
2005-11-11 10:30:00,15.67,15.71,15.67,15.69,90200.0,8.8906,8.9133,8.8906,8.9019,90200.0
2005-11-11 10:40:00,15.69,15.69,15.63,15.65,84800.0,8.9019,8.9019,8.8679,8.8793,84800.0
2005-11-11 10:50:00,15.65,15.65,15.58,15.62,73000.0,8.8793,8.8793,8.8395,8.8622,73000.0
2005-11-11 11:00:00,15.63,15.66,15.6,15.6,95600.0,8.8679,8.8849,8.8509,8.8509,95600.0
2005-11-11 11:10:00,15.6,15.62,15.59,15.59,66800.0,8.8509,8.8622,8.8452,8.8452,66800.0
2005-11-11 11:20:00,15.59,15.59,15.56,15.59,34000.0,8.8452,8.8452,8.8282,8.8452,34000.0
2005-11-11 11:30:00,15.58,15.59,15.55,15.55,53800.0,8.8395,8.8452,8.8225,8.8225,53800.0
2005-11-11 11:40:00,15.55,15.6,15.55,15.56,99600.0,8.8225,8.8509,8.8225,8.8282,99600.0
2005-11-11 11:50:00,15.56,15.57,15.46,15.47,108400.0,8.8282,8.8339,8.7715,8.7771,108400.0
2005-11-11 12:00:00,15.47,15.47,15.4,15.43,96800.0,8.7771,8.7771,8.7374,8.7544,96800.0
2005-11-11 12:10:00,15.42,15.48,15.42,15.48,92200.0,8.7488,8.7828,8.7488,8.7828,92200.0
2005-11-11 12:20:00,15.48,15.51,15.47,15.47,115600.0,8.7828,8.7998,8.7771,8.7771,115600.0
2005-11-11 12:30:00,15.47,15.5,15.47,15.47,36600.0,8.7771,8.7941,8.7771,8.7771,36600.0
2005-11-11 12:40:00,15.47,15.51,15.47,15.51,31200.0,8.7771,8.7998,8.7771,8.7998,31200.0
2005-11-11 12:50:00,15.51,15.52,15.49,15.49,11200.0,8.7998,8.8055,8.7885,8.7885,11200.0
2005-11-11 13:00:00,15.49,15.49,15.47,15.48,27200.0,8.7885,8.7885,8.7771,8.7828,27200.0
2005-11-11 13:10:00,15.49,15.5,15.47,15.47,44000.0,8.7885,8.7941,8.7771,8.7771,44000.0
2005-11-11 13:20:00,15.47,15.47,15.42,15.42,140000.0,8.7771,8.7771,8.7488,8.7488,140000.0
2005-11-11 13:30:00,15.43,15.47,15.42,15.46,76000.0,8.7544,8.7771,8.7488,8.7715,76000.0
2005-11-11 13:40:00,15.47,15.47,15.43,15.46,64600.0,8.7771,8.7771,8.7544,8.7715,64600.0
2005-11-11 13:50:00,15.46,15.47,15.44,15.44,69400.0,8.7715,8.7771,8.7601,8.7601,69400.0
2005-11-11 14:00:00,15.44,15.46,15.43,15.44,115200.0,8.7601,8.7715,8.7544,8.7601,115200.0
2005-11-11 14:10:00,15.44,15.46,15.44,15.45,57200.0,8.7601,8.7715,8.7601,8.7658,57200.0
2005-11-11 14:20:00,15.45,15.46,15.45,15.46,53200.0,8.7658,8.7715,8.7658,8.7715,53200.0
2005-11-11 14:30:00,15.46,15.51,15.46,15.5,152200.0,8.7715,8.7998,8.7715,8.7941,152200.0
2005-11-11 14:40:00,15.5,15.51,15.48,15.48,47000.0,8.7941,8.7998,8.7828,8.7828,47000.0
2005-11-11 14:50:00,15.48,15.48,15.47,15.48,62600.0,8.7828,8.7828,8.7771,8.7828,62600.0
2005-11-11 15:00:00,15.48,15.51,15.47,15.51,34400.0,8.7828,8.7998,8.7771,8.7998,34400.0
2005-11-11 15:10:00,15.51,15.53,15.5,15.51,56000.0,8.7998,8.8112,8.7941,8.7998,56000.0
2005-11-11 15:20:00,15.51,15.51,15.48,15.49,24600.0,8.7998,8.7998,8.7828,8.7885,24600.0
2005-11-11 15:30:00,15.49,15.49,15.47,15.47,81400.0,8.7885,8.7885,8.7771,8.7771,81400.0
2005-11-11 15:40:00,15.47,15.49,15.47,15.47,78600.0,8.7771,8.7885,8.7771,8.7771,78600.0
2005-11-11 15:50:00,15.47,15.47,15.42,15.45,299800.0,8.7771,8.7771,8.7488,8.7658,299800.0
2005-11-14 09:30:00,15.47,15.5,15.47,15.49,152600.0,8.7771,8.7941,8.7771,8.7885,152600.0
2005-11-14 09:40:00,15.49,15.52,15.47,15.49,119400.0,8.7885,8.8055,8.7771,8.7885,119400.0
2005-11-14 09:50:00,15.49,15.5,15.45,15.5,17000.0,8.7885,8.7941,8.7658,8.7941,17000.0
2005-11-14 10:00:00,15.49,15.49,15.46,15.49,24400.0,8.7885,8.7885,8.7715,8.7885,24400.0
2005-11-14 10:10:00,15.49,15.51,15.49,15.5,125600.0,8.7885,8.7998,8.7885,8.7941,125600.0
2005-11-14 10:20:00,15.49,15.53,15.44,15.46,72600.0,8.7885,8.8112,8.7601,8.7715,72600.0
2005-11-14 10:30:00,15.46,15.5,15.46,15.49,72600.0,8.7715,8.7941,8.7715,8.7885,72600.0
2005-11-14 10:40:00,15.5,15.5,15.47,15.49,24600.0,8.7941,8.7941,8.7771,8.7885,24600.0
2005-11-14 10:50:00,15.49,15.49,15.47,15.47,49400.0,8.7885,8.7885,8.7771,8.7771,49400.0
2005-11-14 11:00:00,15.45,15.5,15.45,15.5,32600.0,8.7658,8.7941,8.7658,8.7941,32600.0
2005-11-14 11:10:00,15.49,15.5,15.46,15.5,93200.0,8.7885,8.7941,8.7715,8.7941,93200.0
2005-11-14 11:20:00,15.5,15.5,15.49,15.49,41000.0,8.7941,8.7941,8.7885,8.7885,41000.0
2005-11-14 11:30:00,15.49,15.5,15.49,15.49,44800.0,8.7885,8.7941,8.7885,8.7885,44800.0
2005-11-14 11:40:00,15.49,15.49,15.46,15.49,35600.0,8.7885,8.7885,8.7715,8.7885,35600.0
2005-11-14 11:50:00,15.48,15.49,15.44,15.45,37600.0,8.7828,8.7885,8.7601,8.7658,37600.0
2005-11-14 12:00:00,15.44,15.49,15.44,15.49,87000.0,8.7601,8.7885,8.7601,8.7885,87000.0
2005-11-14 12:10:00,15.49,15.5,15.49,15.49,40200.0,8.7885,8.7941,8.7885,8.7885,40200.0
2005-11-14 12:20:00,15.49,15.5,15.47,15.49,31400.0,8.7885,8.7941,8.7771,8.7885,31400.0
2005-11-14 12:30:00,15.49,15.49,15.49,15.49,5800.0,8.7885,8.7885,8.7885,8.7885,5800.0
2005-11-14 12:40:00,15.49,15.49,15.49,15.49,18600.0,8.7885,8.7885,8.7885,8.7885,18600.0
2005-11-14 12:50:00,15.49,15.49,15.4,15.4,77000.0,8.7885,8.7885,8.7374,8.7374,77000.0
2005-11-14 13:00:00,15.4,15.43,15.38,15.43,70600.0,8.7374,8.7544,8.7261,8.7544,70600.0
2005-11-14 13:10:00,15.43,15.46,15.41,15.46,111800.0,8.7544,8.7715,8.7431,8.7715,111800.0
2005-11-14 13:20:00,15.45,15.45,15.42,15.43,28000.0,8.7658,8.7658,8.7488,8.7544,28000.0
2005-11-14 13:30:00,15.42,15.43,15.37,15.39,46000.0,8.7488,8.7544,8.7204,8.7317,46000.0
2005-11-14 13:40:00,15.38,15.43,15.38,15.43,41600.0,8.7261,8.7544,8.7261,8.7544,41600.0
2005-11-14 13:50:00,15.43,15.43,15.42,15.42,32400.0,8.7544,8.7544,8.7488,8.7488,32400.0
2005-11-14 14:00:00,15.42,15.42,15.38,15.41,72000.0,8.7488,8.7488,8.7261,8.7431,72000.0
2005-11-14 14:10:00,15.42,15.42,15.38,15.4,48800.0,8.7488,8.7488,8.7261,8.7374,48800.0
2005-11-14 14:20:00,15.41,15.42,15.38,15.38,131800.0,8.7431,8.7488,8.7261,8.7261,131800.0
2005-11-14 14:30:00,15.38,15.42,15.38,15.42,55200.0,8.7261,8.7488,8.7261,8.7488,55200.0
2005-11-14 14:40:00,15.41,15.43,15.4,15.42,39400.0,8.7431,8.7544,8.7374,8.7488,39400.0
2005-11-14 14:50:00,15.42,15.45,15.42,15.45,60000.0,8.7488,8.7658,8.7488,8.7658,60000.0
2005-11-14 15:00:00,15.45,15.45,15.43,15.43,58000.0,8.7658,8.7658,8.7544,8.7544,58000.0
2005-11-14 15:10:00,15.43,15.45,15.43,15.45,48600.0,8.7544,8.7658,8.7544,8.7658,48600.0
2005-11-14 15:20:00,15.44,15.46,15.44,15.46,46400.0,8.7601,8.7715,8.7601,8.7715,46400.0
2005-11-14 15:30:00,15.45,15.49,15.45,15.47,90800.0,8.7658,8.7885,8.7658,8.7771,90800.0
2005-11-14 15:40:00,15.47,15.5,15.47,15.5,106800.0,8.7771,8.7941,8.7771,8.7941,106800.0
2005-11-14 15:50:00,15.5,15.5,15.45,15.47,175200.0,8.7941,8.7941,8.7658,8.7771,175200.0
2005-11-15 09:30:00,15.49,15.5,15.47,15.49,180000.0,8.7885,8.7941,8.7771,8.7885,180000.0
2005-11-15 09:40:00,15.49,15.53,15.47,15.47,93800.0,8.7885,8.8112,8.7771,8.7771,93800.0
2005-11-15 09:50:00,15.47,15.49,15.4,15.46,95600.0,8.7771,8.7885,8.7374,8.7715,95600.0
2005-11-15 10:00:00,15.46,15.5,15.44,15.49,142200.0,8.7715,8.7941,8.7601,8.7885,142200.0
2005-11-15 10:10:00,15.5,15.5,15.45,15.48,44200.0,8.7941,8.7941,8.7658,8.7828,44200.0
2005-11-15 10:20:00,15.48,15.49,15.47,15.48,36400.0,8.7828,8.7885,8.7771,8.7828,36400.0
2005-11-15 10:30:00,15.49,15.5,15.47,15.49,59400.0,8.7885,8.7941,8.7771,8.7885,59400.0
2005-11-15 10:40:00,15.49,15.51,15.48,15.5,50000.0,8.7885,8.7998,8.7828,8.7941,50000.0
2005-11-15 10:50:00,15.5,15.51,15.42,15.42,54200.0,8.7941,8.7998,8.7488,8.7488,54200.0
2005-11-15 11:00:00,15.43,15.45,15.4,15.4,70800.0,8.7544,8.7658,8.7374,8.7374,70800.0
2005-11-15 11:10:00,15.4,15.49,15.4,15.49,49000.0,8.7374,8.7885,8.7374,8.7885,49000.0
2005-11-15 11:20:00,15.49,15.5,15.49,15.49,47000.0,8.7885,8.7941,8.7885,8.7885,47000.0
2005-11-15 11:30:00,15.49,15.5,15.49,15.49,44000.0,8.7885,8.7941,8.7885,8.7885,44000.0
2005-11-15 11:40:00,15.49,15.51,15.49,15.51,24600.0,8.7885,8.7998,8.7885,8.7998,24600.0
2005-11-15 11:50:00,15.51,15.52,15.5,15.52,34200.0,8.7998,8.8055,8.7941,8.8055,34200.0
2005-11-15 12:00:00,15.52,15.54,15.51,15.53,48400.0,8.8055,8.8168,8.7998,8.8112,48400.0
2005-11-15 12:10:00,15.53,15.53,15.5,15.51,69800.0,8.8112,8.8112,8.7941,8.7998,69800.0
2005-11-15 12:20:00,15.51,15.51,15.49,15.51,14000.0,8.7998,8.7998,8.7885,8.7998,14000.0
2005-11-15 12:30:00,15.51,15.52,15.48,15.48,31400.0,8.7998,8.8055,8.7828,8.7828,31400.0
2005-11-15 12:40:00,15.47,15.5,15.47,15.49,39800.0,8.7771,8.7941,8.7771,8.7885,39800.0
2005-11-15 12:50:00,15.49,15.5,15.48,15.49,26200.0,8.7885,8.7941,8.7828,8.7885,26200.0
2005-11-15 13:00:00,15.49,15.5,15.49,15.5,66200.0,8.7885,8.7941,8.7885,8.7941,66200.0
2005-11-15 13:10:00,15.49,15.51,15.47,15.51,36400.0,8.7885,8.7998,8.7771,8.7998,36400.0
2005-11-15 13:20:00,15.51,15.51,15.47,15.47,27800.0,8.7998,8.7998,8.7771,8.7771,27800.0
2005-11-15 13:30:00,15.47,15.49,15.45,15.47,46600.0,8.7771,8.7885,8.7658,8.7771,46600.0
2005-11-15 13:40:00,15.47,15.47,15.42,15.45,37800.0,8.7771,8.7771,8.7488,8.7658,37800.0
2005-11-15 13:50:00,15.45,15.47,15.43,15.45,22200.0,8.7658,8.7771,8.7544,8.7658,22200.0
2005-11-15 14:00:00,15.45,15.47,15.41,15.42,47200.0,8.7658,8.7771,8.7431,8.7488,47200.0
2005-11-15 14:10:00,15.41,15.42,15.38,15.4,60000.0,8.7431,8.7488,8.7261,8.7374,60000.0
2005-11-15 14:20:00,15.4,15.45,15.4,15.44,80600.0,8.7374,8.7658,8.7374,8.7601,80600.0
2005-11-15 14:30:00,15.44,15.47,15.44,15.46,31400.0,8.7601,8.7771,8.7601,8.7715,31400.0
2005-11-15 14:40:00,15.46,15.49,15.46,15.47,50400.0,8.7715,8.7885,8.7715,8.7771,50400.0
2005-11-15 14:50:00,15.47,15.47,15.42,15.43,54400.0,8.7771,8.7771,8.7488,8.7544,54400.0
2005-11-15 15:00:00,15.42,15.44,15.42,15.43,58800.0,8.7488,8.7601,8.7488,8.7544,58800.0
2005-11-15 15:10:00,15.43,15.43,15.42,15.43,29600.0,8.7544,8.7544,8.7488,8.7544,29600.0
2005-11-15 15:20:00,15.43,15.45,15.41,15.43,62400.0,8.7544,8.7658,8.7431,8.7544,62400.0
2005-11-15 15:30:00,15.43,15.44,15.42,15.44,34800.0,8.7544,8.7601,8.7488,8.7601,34800.0
2005-11-15 15:40:00,15.44,15.46,15.44,15.44,70000.0,8.7601,8.7715,8.7601,8.7601,70000.0
2005-11-15 15:50:00,15.45,15.47,15.43,15.45,143000.0,8.7658,8.7771,8.7544,8.7658,143000.0
2005-11-16 09:30:00,15.44,15.49,15.44,15.47,33800.0,8.7601,8.7885,8.7601,8.7771,33800.0
2005-11-16 09:40:00,15.46,15.49,15.38,15.47,35000.0,8.7715,8.7885,8.7261,8.7771,35000.0
2005-11-16 09:50:00,15.47,15.47,15.38,15.43,28400.0,8.7771,8.7771,8.7261,8.7544,28400.0
2005-11-16 10:00:00,15.41,15.45,15.4,15.4,18600.0,8.7431,8.7658,8.7374,8.7374,18600.0
2005-11-16 10:10:00,15.4,15.46,15.38,15.46,39000.0,8.7374,8.7715,8.7261,8.7715,39000.0
2005-11-16 10:20:00,15.46,15.46,15.4,15.4,43800.0,8.7715,8.7715,8.7374,8.7374,43800.0
2005-11-16 10:30:00,15.43,15.46,15.42,15.45,92600.0,8.7544,8.7715,8.7488,8.7658,92600.0
2005-11-16 10:40:00,15.45,15.47,15.44,15.46,46000.0,8.7658,8.7771,8.7601,8.7715,46000.0
2005-11-16 10:50:00,15.45,15.5,15.45,15.48,116800.0,8.7658,8.7941,8.7658,8.7828,116800.0
2005-11-16 11:00:00,15.48,15.49,15.4,15.45,97800.0,8.7828,8.7885,8.7374,8.7658,97800.0
2005-11-16 11:10:00,15.45,15.47,15.38,15.43,93800.0,8.7658,8.7771,8.7261,8.7544,93800.0
2005-11-16 11:20:00,15.42,15.45,15.41,15.43,68400.0,8.7488,8.7658,8.7431,8.7544,68400.0
2005-11-16 11:30:00,15.43,15.45,15.4,15.4,58400.0,8.7544,8.7658,8.7374,8.7374,58400.0
2005-11-16 11:40:00,15.4,15.5,15.4,15.49,95200.0,8.7374,8.7941,8.7374,8.7885,95200.0
2005-11-16 11:50:00,15.5,15.5,15.45,15.48,68200.0,8.7941,8.7941,8.7658,8.7828,68200.0
2005-11-16 12:00:00,15.47,15.49,15.47,15.49,28800.0,8.7771,8.7885,8.7771,8.7885,28800.0
2005-11-16 12:10:00,15.49,15.49,15.46,15.47,20200.0,8.7885,8.7885,8.7715,8.7771,20200.0
2005-11-16 12:20:00,15.48,15.49,15.44,15.46,50600.0,8.7828,8.7885,8.7601,8.7715,50600.0
2005-11-16 12:30:00,15.44,15.45,15.43,15.43,39000.0,8.7601,8.7658,8.7544,8.7544,39000.0
2005-11-16 12:40:00,15.45,15.47,15.44,15.44,59000.0,8.7658,8.7771,8.7601,8.7601,59000.0
2005-11-16 12:50:00,15.45,15.45,15.43,15.45,28600.0,8.7658,8.7658,8.7544,8.7658,28600.0
2005-11-16 13:00:00,15.44,15.45,15.41,15.44,41400.0,8.7601,8.7658,8.7431,8.7601,41400.0
2005-11-16 13:10:00,15.44,15.44,15.4,15.4,37200.0,8.7601,8.7601,8.7374,8.7374,37200.0
2005-11-16 13:20:00,15.4,15.43,15.4,15.41,131400.0,8.7374,8.7544,8.7374,8.7431,131400.0
2005-11-16 13:30:00,15.4,15.4,15.34,15.35,106400.0,8.7374,8.7374,8.7034,8.709,106400.0
2005-11-16 13:40:00,15.35,15.42,15.31,15.35,56800.0,8.709,8.7488,8.6863,8.709,56800.0
2005-11-16 13:50:00,15.35,15.37,15.33,15.33,44200.0,8.709,8.7204,8.6977,8.6977,44200.0
2005-11-16 14:00:00,15.34,15.35,15.29,15.29,39400.0,8.7034,8.709,8.675,8.675,39400.0
2005-11-16 14:10:00,15.29,15.31,15.29,15.31,69000.0,8.675,8.6863,8.675,8.6863,69000.0
2005-11-16 14:20:00,15.31,15.31,15.28,15.29,56400.0,8.6863,8.6863,8.6693,8.675,56400.0
2005-11-16 14:30:00,15.3,15.3,15.25,15.27,80800.0,8.6807,8.6807,8.6523,8.6637,80800.0
2005-11-16 14:40:00,15.27,15.27,15.23,15.24,79600.0,8.6637,8.6637,8.641,8.6466,79600.0
2005-11-16 14:50:00,15.24,15.26,15.23,15.25,75600.0,8.6466,8.658,8.641,8.6523,75600.0
2005-11-16 15:00:00,15.25,15.28,15.25,15.27,76400.0,8.6523,8.6693,8.6523,8.6637,76400.0
2005-11-16 15:10:00,15.27,15.3,15.26,15.3,56600.0,8.6637,8.6807,8.658,8.6807,56600.0
2005-11-16 15:20:00,15.3,15.3,15.27,15.29,68000.0,8.6807,8.6807,8.6637,8.675,68000.0
2005-11-16 15:30:00,15.29,15.31,15.28,15.29,95800.0,8.675,8.6863,8.6693,8.675,95800.0
2005-11-16 15:40:00,15.29,15.29,15.24,15.27,135200.0,8.675,8.675,8.6466,8.6637,135200.0
2005-11-16 15:50:00,15.26,15.32,15.24,15.3,248400.0,8.658,8.692,8.6466,8.6807,248400.0
2005-11-17 09:30:00,15.35,15.38,15.28,15.33,113000.0,8.709,8.7261,8.6693,8.6977,113000.0
2005-11-17 09:40:00,15.35,15.36,15.29,15.33,71800.0,8.709,8.7147,8.675,8.6977,71800.0
2005-11-17 09:50:00,15.33,15.36,15.31,15.36,71000.0,8.6977,8.7147,8.6863,8.7147,71000.0
2005-11-17 10:00:00,15.36,15.38,15.27,15.35,69200.0,8.7147,8.7261,8.6637,8.709,69200.0
2005-11-17 10:10:00,15.35,15.4,15.34,15.4,94200.0,8.709,8.7374,8.7034,8.7374,94200.0
2005-11-17 10:20:00,15.4,15.45,15.37,15.45,61800.0,8.7374,8.7658,8.7204,8.7658,61800.0
2005-11-17 10:30:00,15.45,15.49,15.43,15.47,52400.0,8.7658,8.7885,8.7544,8.7771,52400.0
2005-11-17 10:40:00,15.47,15.49,15.41,15.44,62600.0,8.7771,8.7885,8.7431,8.7601,62600.0
2005-11-17 10:50:00,15.44,15.47,15.43,15.43,89200.0,8.7601,8.7771,8.7544,8.7544,89200.0
2005-11-17 11:00:00,15.43,15.46,15.4,15.45,61800.0,8.7544,8.7715,8.7374,8.7658,61800.0
2005-11-17 11:10:00,15.44,15.46,15.42,15.43,77200.0,8.7601,8.7715,8.7488,8.7544,77200.0
2005-11-17 11:20:00,15.43,15.45,15.41,15.43,118600.0,8.7544,8.7658,8.7431,8.7544,118600.0
2005-11-17 11:30:00,15.43,15.47,15.42,15.46,84200.0,8.7544,8.7771,8.7488,8.7715,84200.0
2005-11-17 11:40:00,15.46,15.5,15.44,15.49,108400.0,8.7715,8.7941,8.7601,8.7885,108400.0
2005-11-17 11:50:00,15.49,15.52,15.45,15.47,75200.0,8.7885,8.8055,8.7658,8.7771,75200.0
2005-11-17 12:00:00,15.46,15.48,15.45,15.47,35800.0,8.7715,8.7828,8.7658,8.7771,35800.0
2005-11-17 12:10:00,15.47,15.47,15.4,15.43,60400.0,8.7771,8.7771,8.7374,8.7544,60400.0
2005-11-17 12:20:00,15.42,15.47,15.42,15.47,57400.0,8.7488,8.7771,8.7488,8.7771,57400.0
2005-11-17 12:30:00,15.49,15.49,15.41,15.44,99000.0,8.7885,8.7885,8.7431,8.7601,99000.0
2005-11-17 12:40:00,15.45,15.45,15.43,15.45,60400.0,8.7658,8.7658,8.7544,8.7658,60400.0
2005-11-17 12:50:00,15.45,15.46,15.42,15.43,82400.0,8.7658,8.7715,8.7488,8.7544,82400.0
2005-11-17 13:00:00,15.43,15.44,15.42,15.43,49200.0,8.7544,8.7601,8.7488,8.7544,49200.0
2005-11-17 13:10:00,15.44,15.44,15.42,15.43,12800.0,8.7601,8.7601,8.7488,8.7544,12800.0
2005-11-17 13:20:00,15.44,15.44,15.43,15.44,12000.0,8.7601,8.7601,8.7544,8.7601,12000.0
2005-11-17 13:30:00,15.44,15.45,15.43,15.44,23000.0,8.7601,8.7658,8.7544,8.7601,23000.0
2005-11-17 13:40:00,15.44,15.45,15.43,15.43,42800.0,8.7601,8.7658,8.7544,8.7544,42800.0
2005-11-17 13:50:00,15.43,15.44,15.42,15.44,31000.0,8.7544,8.7601,8.7488,8.7601,31000.0
2005-11-17 14:00:00,15.44,15.45,15.43,15.45,12000.0,8.7601,8.7658,8.7544,8.7658,12000.0
2005-11-17 14:10:00,15.45,15.47,15.43,15.43,29200.0,8.7658,8.7771,8.7544,8.7544,29200.0
2005-11-17 14:20:00,15.44,15.47,15.43,15.45,53200.0,8.7601,8.7771,8.7544,8.7658,53200.0
2005-11-17 14:30:00,15.45,15.46,15.42,15.44,63800.0,8.7658,8.7715,8.7488,8.7601,63800.0
2005-11-17 14:40:00,15.43,15.45,15.38,15.39,76200.0,8.7544,8.7658,8.7261,8.7317,76200.0
2005-11-17 14:50:00,15.39,15.43,15.38,15.42,31400.0,8.7317,8.7544,8.7261,8.7488,31400.0
2005-11-17 15:00:00,15.42,15.43,15.42,15.42,26800.0,8.7488,8.7544,8.7488,8.7488,26800.0
2005-11-17 15:10:00,15.42,15.49,15.41,15.48,67800.0,8.7488,8.7885,8.7431,8.7828,67800.0
2005-11-17 15:20:00,15.48,15.5,15.47,15.49,49600.0,8.7828,8.7941,8.7771,8.7885,49600.0
2005-11-17 15:30:00,15.5,15.5,15.47,15.49,35200.0,8.7941,8.7941,8.7771,8.7885,35200.0
2005-11-17 15:40:00,15.49,15.51,15.49,15.5,141800.0,8.7885,8.7998,8.7885,8.7941,141800.0
2005-11-17 15:50:00,15.49,15.53,15.49,15.52,229600.0,8.7885,8.8112,8.7885,8.8055,229600.0
2005-11-18 09:30:00,15.68,15.78,15.59,15.76,843800.0,8.8963,8.953,8.8452,8.9417,843800.0
2005-11-18 09:40:00,15.76,15.83,15.72,15.76,113800.0,8.9417,8.9814,8.919,8.9417,113800.0
2005-11-18 09:50:00,15.77,15.82,15.75,15.82,62600.0,8.9473,8.9757,8.936,8.9757,62600.0
2005-11-18 10:00:00,15.82,15.9,15.81,15.87,153400.0,8.9757,9.0211,8.97,9.0041,153400.0
2005-11-18 10:10:00,15.87,15.9,15.8,15.81,59400.0,9.0041,9.0211,8.9644,8.97,59400.0
2005-11-18 10:20:00,15.81,15.84,15.73,15.81,76000.0,8.97,8.9871,8.9246,8.97,76000.0
2005-11-18 10:30:00,15.83,15.89,15.83,15.88,100800.0,8.9814,9.0154,8.9814,9.0097,100800.0
2005-11-18 10:40:00,15.88,15.88,15.83,15.87,107800.0,9.0097,9.0097,8.9814,9.0041,107800.0
2005-11-18 10:50:00,15.87,15.88,15.8,15.81,108200.0,9.0041,9.0097,8.9644,8.97,108200.0
2005-11-18 11:00:00,15.81,15.83,15.81,15.82,103200.0,8.97,8.9814,8.97,8.9757,103200.0
2005-11-18 11:10:00,15.82,15.84,15.81,15.83,132200.0,8.9757,8.9871,8.97,8.9814,132200.0
2005-11-18 11:20:00,15.84,15.84,15.82,15.82,43400.0,8.9871,8.9871,8.9757,8.9757,43400.0
2005-11-18 11:30:00,15.82,15.83,15.81,15.83,46600.0,8.9757,8.9814,8.97,8.9814,46600.0
2005-11-18 11:40:00,15.83,15.88,15.83,15.86,48800.0,8.9814,9.0097,8.9814,8.9984,48800.0
2005-11-18 11:50:00,15.85,15.88,15.85,15.86,38200.0,8.9927,9.0097,8.9927,8.9984,38200.0
2005-11-18 12:00:00,15.87,15.9,15.87,15.89,36400.0,9.0041,9.0211,9.0041,9.0154,36400.0
2005-11-18 12:10:00,15.89,15.96,15.88,15.95,213600.0,9.0154,9.0551,9.0097,9.0495,213600.0
2005-11-18 12:20:00,15.96,15.97,15.95,15.97,78000.0,9.0551,9.0608,9.0495,9.0608,78000.0
2005-11-18 12:30:00,15.97,15.99,15.96,15.97,135800.0,9.0608,9.0722,9.0551,9.0608,135800.0
2005-11-18 12:40:00,15.97,15.99,15.95,15.97,59400.0,9.0608,9.0722,9.0495,9.0608,59400.0
2005-11-18 12:50:00,15.96,15.96,15.92,15.94,48400.0,9.0551,9.0551,9.0324,9.0438,48400.0
2005-11-18 13:00:00,15.94,15.96,15.9,15.93,52000.0,9.0438,9.0551,9.0211,9.0381,52000.0
2005-11-18 13:10:00,15.93,15.93,15.92,15.93,29800.0,9.0381,9.0381,9.0324,9.0381,29800.0
2005-11-18 13:20:00,15.94,15.95,15.94,15.94,33200.0,9.0438,9.0495,9.0438,9.0438,33200.0
2005-11-18 13:30:00,15.94,16.0,15.94,15.99,103600.0,9.0438,9.0778,9.0438,9.0722,103600.0
2005-11-18 13:40:00,16.0,16.03,15.99,16.03,263800.0,9.0778,9.0949,9.0722,9.0949,263800.0
2005-11-18 13:50:00,16.03,16.06,16.0,16.05,64400.0,9.0949,9.1119,9.0778,9.1062,64400.0
2005-11-18 14:00:00,16.05,16.11,16.05,16.08,155400.0,9.1062,9.1402,9.1062,9.1232,155400.0
2005-11-18 14:10:00,16.08,16.11,16.05,16.11,100200.0,9.1232,9.1402,9.1062,9.1402,100200.0
2005-11-18 14:20:00,16.1,16.11,16.06,16.06,54400.0,9.1346,9.1402,9.1119,9.1119,54400.0
2005-11-18 14:30:00,16.07,16.11,16.06,16.09,71200.0,9.1175,9.1402,9.1119,9.1289,71200.0
2005-11-18 14:40:00,16.09,16.11,16.08,16.08,40600.0,9.1289,9.1402,9.1232,9.1232,40600.0
2005-11-18 14:50:00,16.08,16.08,16.07,16.07,73600.0,9.1232,9.1232,9.1175,9.1175,73600.0
2005-11-18 15:00:00,16.08,16.08,16.03,16.07,148200.0,9.1232,9.1232,9.0949,9.1175,148200.0
2005-11-18 15:10:00,16.07,16.1,16.07,16.08,61600.0,9.1175,9.1346,9.1175,9.1232,61600.0
2005-11-18 15:20:00,16.08,16.08,16.04,16.05,75200.0,9.1232,9.1232,9.1005,9.1062,75200.0
2005-11-18 15:30:00,16.05,16.09,16.05,16.08,99600.0,9.1062,9.1289,9.1062,9.1232,99600.0
2005-11-18 15:40:00,16.08,16.11,16.08,16.1,119000.0,9.1232,9.1402,9.1232,9.1346,119000.0
2005-11-18 15:50:00,16.1,16.12,15.85,16.12,213800.0,9.1346,9.1459,8.9927,9.1459,213800.0
2005-11-21 09:30:00,15.99,16.13,15.92,16.08,385200.0,9.0722,9.1516,9.0324,9.1232,385200.0
2005-11-21 09:40:00,16.08,16.18,16.07,16.1,227400.0,9.1232,9.18,9.1175,9.1346,227400.0
2005-11-21 09:50:00,16.1,16.15,16.1,16.12,147200.0,9.1346,9.1629,9.1346,9.1459,147200.0
2005-11-21 10:00:00,16.13,16.16,16.09,16.13,150000.0,9.1516,9.1686,9.1289,9.1516,150000.0
2005-11-21 10:10:00,16.15,16.18,16.1,16.15,108800.0,9.1629,9.18,9.1346,9.1629,108800.0
2005-11-21 10:20:00,16.15,16.18,16.08,16.08,89400.0,9.1629,9.18,9.1232,9.1232,89400.0
2005-11-21 10:30:00,16.07,16.2,16.07,16.19,113000.0,9.1175,9.1913,9.1175,9.1856,113000.0
2005-11-21 10:40:00,16.18,16.2,16.18,16.2,41600.0,9.18,9.1913,9.18,9.1913,41600.0
2005-11-21 10:50:00,16.21,16.28,16.2,16.25,126800.0,9.197,9.2367,9.1913,9.2197,126800.0
2005-11-21 11:00:00,16.25,16.26,16.23,16.23,83600.0,9.2197,9.2253,9.2083,9.2083,83600.0
2005-11-21 11:10:00,16.24,16.24,16.15,16.18,177800.0,9.214,9.214,9.1629,9.18,177800.0
2005-11-21 11:20:00,16.18,16.19,16.18,16.19,16800.0,9.18,9.1856,9.18,9.1856,16800.0
2005-11-21 11:30:00,16.19,16.2,16.1,16.13,59600.0,9.1856,9.1913,9.1346,9.1516,59600.0
2005-11-21 11:40:00,16.12,16.16,16.11,16.15,25600.0,9.1459,9.1686,9.1402,9.1629,25600.0
2005-11-21 11:50:00,16.15,16.16,16.13,16.13,55600.0,9.1629,9.1686,9.1516,9.1516,55600.0
2005-11-21 12:00:00,16.13,16.18,16.13,16.18,29000.0,9.1516,9.18,9.1516,9.18,29000.0
2005-11-21 12:10:00,16.17,16.2,16.16,16.2,23800.0,9.1743,9.1913,9.1686,9.1913,23800.0
2005-11-21 12:20:00,16.19,16.22,16.19,16.2,14000.0,9.1856,9.2026,9.1856,9.1913,14000.0
2005-11-21 12:30:00,16.2,16.2,16.14,16.16,33200.0,9.1913,9.1913,9.1573,9.1686,33200.0
2005-11-21 12:40:00,16.15,16.17,16.14,16.17,26800.0,9.1629,9.1743,9.1573,9.1743,26800.0
2005-11-21 12:50:00,16.17,16.19,16.16,16.17,20200.0,9.1743,9.1856,9.1686,9.1743,20200.0
2005-11-21 13:00:00,16.17,16.17,16.14,16.14,44600.0,9.1743,9.1743,9.1573,9.1573,44600.0
2005-11-21 13:10:00,16.14,16.15,16.13,16.13,35800.0,9.1573,9.1629,9.1516,9.1516,35800.0
2005-11-21 13:20:00,16.13,16.16,16.13,16.16,47600.0,9.1516,9.1686,9.1516,9.1686,47600.0
2005-11-21 13:30:00,16.16,16.2,16.16,16.2,25200.0,9.1686,9.1913,9.1686,9.1913,25200.0
2005-11-21 13:40:00,16.2,16.21,16.17,16.18,14800.0,9.1913,9.197,9.1743,9.18,14800.0
2005-11-21 13:50:00,16.18,16.27,16.18,16.25,158200.0,9.18,9.231,9.18,9.2197,158200.0
2005-11-21 14:00:00,16.25,16.25,16.2,16.21,46000.0,9.2197,9.2197,9.1913,9.197,46000.0
2005-11-21 14:10:00,16.2,16.22,16.2,16.21,21600.0,9.1913,9.2026,9.1913,9.197,21600.0
2005-11-21 14:20:00,16.21,16.25,16.21,16.25,28000.0,9.197,9.2197,9.197,9.2197,28000.0
2005-11-21 14:30:00,16.25,16.26,16.21,16.23,79600.0,9.2197,9.2253,9.197,9.2083,79600.0
2005-11-21 14:40:00,16.23,16.26,16.23,16.25,33400.0,9.2083,9.2253,9.2083,9.2197,33400.0
2005-11-21 14:50:00,16.25,16.25,16.25,16.25,70600.0,9.2197,9.2197,9.2197,9.2197,70600.0
2005-11-21 15:00:00,16.25,16.27,16.25,16.27,102200.0,9.2197,9.231,9.2197,9.231,102200.0
2005-11-21 15:10:00,16.26,16.27,16.23,16.25,83800.0,9.2253,9.231,9.2083,9.2197,83800.0
2005-11-21 15:20:00,16.26,16.29,16.25,16.29,87400.0,9.2253,9.2424,9.2197,9.2424,87400.0
2005-11-21 15:30:00,16.29,16.33,16.26,16.33,159400.0,9.2424,9.2651,9.2253,9.2651,159400.0
2005-11-21 15:40:00,16.33,16.36,16.33,16.36,122200.0,9.2651,9.2821,9.2651,9.2821,122200.0
2005-11-21 15:50:00,16.36,16.39,16.35,16.39,270600.0,9.2821,9.2991,9.2764,9.2991,270600.0
2005-11-22 09:30:00,16.33,16.43,16.27,16.42,229600.0,9.2651,9.3218,9.231,9.3161,229600.0
2005-11-22 09:40:00,16.42,16.48,16.33,16.43,179800.0,9.3161,9.3502,9.2651,9.3218,179800.0
2005-11-22 09:50:00,16.43,16.52,16.4,16.51,342200.0,9.3218,9.3729,9.3048,9.3672,342200.0
2005-11-22 10:00:00,16.52,16.74,16.51,16.71,357200.0,9.3729,9.4977,9.3672,9.4807,357200.0
2005-11-22 10:10:00,16.7,16.75,16.62,16.73,144000.0,9.475,9.5034,9.4296,9.492,144000.0
2005-11-22 10:20:00,16.73,16.89,16.73,16.75,201600.0,9.492,9.5828,9.492,9.5034,201600.0
2005-11-22 10:30:00,16.76,16.92,16.74,16.78,196600.0,9.509,9.5998,9.4977,9.5204,196600.0
2005-11-22 10:40:00,16.78,16.78,16.75,16.76,229000.0,9.5204,9.5204,9.5034,9.509,229000.0
2005-11-22 10:50:00,16.76,16.77,16.71,16.71,147600.0,9.509,9.5147,9.4807,9.4807,147600.0
2005-11-22 11:00:00,16.71,16.74,16.6,16.68,142200.0,9.4807,9.4977,9.4182,9.4636,142200.0
2005-11-22 11:10:00,16.68,16.7,16.62,16.69,48200.0,9.4636,9.475,9.4296,9.4693,48200.0
2005-11-22 11:20:00,16.69,16.69,16.61,16.61,52800.0,9.4693,9.4693,9.4239,9.4239,52800.0
2005-11-22 11:30:00,16.61,16.67,16.59,16.65,133400.0,9.4239,9.458,9.4126,9.4466,133400.0
2005-11-22 11:40:00,16.65,16.65,16.6,16.63,109000.0,9.4466,9.4466,9.4182,9.4353,109000.0
2005-11-22 11:50:00,16.63,16.65,16.62,16.63,59200.0,9.4353,9.4466,9.4296,9.4353,59200.0
2005-11-22 12:00:00,16.63,16.65,16.58,16.59,134800.0,9.4353,9.4466,9.4069,9.4126,134800.0
2005-11-22 12:10:00,16.59,16.62,16.58,16.58,97200.0,9.4126,9.4296,9.4069,9.4069,97200.0
2005-11-22 12:20:00,16.59,16.61,16.58,16.6,39400.0,9.4126,9.4239,9.4069,9.4182,39400.0
2005-11-22 12:30:00,16.6,16.61,16.55,16.56,65200.0,9.4182,9.4239,9.3899,9.3956,65200.0
2005-11-22 12:40:00,16.57,16.6,16.55,16.56,45800.0,9.4012,9.4182,9.3899,9.3956,45800.0
2005-11-22 12:50:00,16.56,16.59,16.53,16.54,102600.0,9.3956,9.4126,9.3785,9.3842,102600.0
2005-11-22 13:00:00,16.53,16.57,16.52,16.55,64200.0,9.3785,9.4012,9.3729,9.3899,64200.0
2005-11-22 13:10:00,16.56,16.73,16.5,16.56,119600.0,9.3956,9.492,9.3615,9.3956,119600.0
2005-11-22 13:20:00,16.55,16.55,16.52,16.53,91600.0,9.3899,9.3899,9.3729,9.3785,91600.0
2005-11-22 13:30:00,16.53,16.55,16.48,16.55,66600.0,9.3785,9.3899,9.3502,9.3899,66600.0
2005-11-22 13:40:00,16.55,16.57,16.52,16.52,117000.0,9.3899,9.4012,9.3729,9.3729,117000.0
2005-11-22 13:50:00,16.52,16.54,16.48,16.53,52400.0,9.3729,9.3842,9.3502,9.3785,52400.0
2005-11-22 14:00:00,16.53,16.65,16.53,16.63,154600.0,9.3785,9.4466,9.3785,9.4353,154600.0
2005-11-22 14:10:00,16.63,16.65,16.53,16.56,93800.0,9.4353,9.4466,9.3785,9.3956,93800.0
2005-11-22 14:20:00,16.56,16.63,16.53,16.59,159000.0,9.3956,9.4353,9.3785,9.4126,159000.0
2005-11-22 14:30:00,16.59,16.61,16.59,16.6,57200.0,9.4126,9.4239,9.4126,9.4182,57200.0
2005-11-22 14:40:00,16.6,16.61,16.59,16.6,116400.0,9.4182,9.4239,9.4126,9.4182,116400.0
2005-11-22 14:50:00,16.6,16.66,16.59,16.63,196600.0,9.4182,9.4523,9.4126,9.4353,196600.0
2005-11-22 15:00:00,16.63,16.64,16.57,16.57,211800.0,9.4353,9.4409,9.4012,9.4012,211800.0
2005-11-22 15:10:00,16.58,16.6,16.57,16.58,166600.0,9.4069,9.4182,9.4012,9.4069,166600.0
2005-11-22 15:20:00,16.58,16.61,16.57,16.58,160400.0,9.4069,9.4239,9.4012,9.4069,160400.0
2005-11-22 15:30:00,16.58,16.58,16.57,16.57,94400.0,9.4069,9.4069,9.4012,9.4012,94400.0
2005-11-22 15:40:00,16.57,16.61,16.57,16.59,210600.0,9.4012,9.4239,9.4012,9.4126,210600.0
2005-11-22 15:50:00,16.59,16.6,16.57,16.59,221600.0,9.4126,9.4182,9.4012,9.4126,221600.0
2005-11-23 09:30:00,16.2,16.42,16.18,16.42,350200.0,9.1913,9.3161,9.18,9.3161,350200.0
2005-11-23 09:40:00,16.42,16.42,16.27,16.33,281200.0,9.3161,9.3161,9.231,9.2651,281200.0
2005-11-23 09:50:00,16.33,16.36,16.27,16.33,250400.0,9.2651,9.2821,9.231,9.2651,250400.0
2005-11-23 10:00:00,16.32,16.35,16.27,16.28,215200.0,9.2594,9.2764,9.231,9.2367,215200.0
2005-11-23 10:10:00,16.29,16.3,16.25,16.25,154800.0,9.2424,9.248,9.2197,9.2197,154800.0
2005-11-23 10:20:00,16.25,16.32,16.23,16.25,121400.0,9.2197,9.2594,9.2083,9.2197,121400.0
2005-11-23 10:30:00,16.26,16.31,16.24,16.25,89600.0,9.2253,9.2537,9.214,9.2197,89600.0
2005-11-23 10:40:00,16.25,16.38,16.24,16.37,106200.0,9.2197,9.2934,9.214,9.2878,106200.0
2005-11-23 10:50:00,16.36,16.44,16.3,16.31,189200.0,9.2821,9.3275,9.248,9.2537,189200.0
2005-11-23 11:00:00,16.31,16.34,16.31,16.33,99000.0,9.2537,9.2707,9.2537,9.2651,99000.0
2005-11-23 11:10:00,16.32,16.37,16.32,16.36,169600.0,9.2594,9.2878,9.2594,9.2821,169600.0
2005-11-23 11:20:00,16.37,16.47,16.36,16.45,115200.0,9.2878,9.3445,9.2821,9.3331,115200.0
2005-11-23 11:30:00,16.46,16.46,16.34,16.36,288400.0,9.3388,9.3388,9.2707,9.2821,288400.0
2005-11-23 11:40:00,16.36,16.36,16.33,16.36,102400.0,9.2821,9.2821,9.2651,9.2821,102400.0
2005-11-23 11:50:00,16.36,16.43,16.36,16.42,72200.0,9.2821,9.3218,9.2821,9.3161,72200.0
2005-11-23 12:00:00,16.43,16.44,16.36,16.38,118400.0,9.3218,9.3275,9.2821,9.2934,118400.0
2005-11-23 12:10:00,16.39,16.42,16.39,16.41,38400.0,9.2991,9.3161,9.2991,9.3104,38400.0
2005-11-23 12:20:00,16.41,16.46,16.4,16.43,83800.0,9.3104,9.3388,9.3048,9.3218,83800.0
2005-11-23 12:30:00,16.43,16.48,16.43,16.48,106800.0,9.3218,9.3502,9.3218,9.3502,106800.0
2005-11-23 12:40:00,16.48,16.5,16.46,16.5,190200.0,9.3502,9.3615,9.3388,9.3615,190200.0
2005-11-23 12:50:00,16.5,16.5,16.49,16.49,27000.0,9.3615,9.3615,9.3558,9.3558,27000.0
2005-11-23 13:00:00,16.49,16.5,16.44,16.47,136000.0,9.3558,9.3615,9.3275,9.3445,136000.0
2005-11-23 13:10:00,16.46,16.48,16.45,16.47,58000.0,9.3388,9.3502,9.3331,9.3445,58000.0
2005-11-23 13:20:00,16.47,16.47,16.46,16.47,74000.0,9.3445,9.3445,9.3388,9.3445,74000.0
2005-11-23 13:30:00,16.46,16.47,16.46,16.47,57400.0,9.3388,9.3445,9.3388,9.3445,57400.0
2005-11-23 13:40:00,16.47,16.47,16.46,16.47,10400.0,9.3445,9.3445,9.3388,9.3445,10400.0
2005-11-23 13:50:00,16.46,16.47,16.46,16.47,30800.0,9.3388,9.3445,9.3388,9.3445,30800.0
2005-11-23 14:00:00,16.47,16.47,16.46,16.46,40400.0,9.3445,9.3445,9.3388,9.3388,40400.0
2005-11-23 14:10:00,16.46,16.47,16.41,16.41,43400.0,9.3388,9.3445,9.3104,9.3104,43400.0
2005-11-23 14:20:00,16.41,16.48,16.41,16.46,89200.0,9.3104,9.3502,9.3104,9.3388,89200.0
2005-11-23 14:30:00,16.46,16.5,16.46,16.48,49400.0,9.3388,9.3615,9.3388,9.3502,49400.0
2005-11-23 14:40:00,16.48,16.48,16.4,16.42,28200.0,9.3502,9.3502,9.3048,9.3161,28200.0
2005-11-23 14:50:00,16.41,16.42,16.39,16.4,37400.0,9.3104,9.3161,9.2991,9.3048,37400.0
2005-11-23 15:00:00,16.39,16.39,16.32,16.33,71800.0,9.2991,9.2991,9.2594,9.2651,71800.0
2005-11-23 15:10:00,16.33,16.35,16.26,16.3,121600.0,9.2651,9.2764,9.2253,9.248,121600.0
2005-11-23 15:20:00,16.3,16.33,16.29,16.32,50200.0,9.248,9.2651,9.2424,9.2594,50200.0
2005-11-23 15:30:00,16.31,16.32,16.28,16.28,105200.0,9.2537,9.2594,9.2367,9.2367,105200.0
2005-11-23 15:40:00,16.28,16.29,16.27,16.29,81400.0,9.2367,9.2424,9.231,9.2424,81400.0
2005-11-23 15:50:00,16.29,16.34,16.28,16.33,202400.0,9.2424,9.2707,9.2367,9.2651,202400.0
2005-11-25 09:30:00,16.28,16.33,16.26,16.3,69200.0,9.2367,9.2651,9.2253,9.248,69200.0
2005-11-25 09:40:00,16.3,16.31,16.27,16.3,118600.0,9.248,9.2537,9.231,9.248,118600.0
2005-11-25 09:50:00,16.3,16.3,16.27,16.28,35000.0,9.248,9.248,9.231,9.2367,35000.0
2005-11-25 10:00:00,16.28,16.31,16.28,16.3,16800.0,9.2367,9.2537,9.2367,9.248,16800.0
2005-11-25 10:10:00,16.3,16.32,16.3,16.31,13600.0,9.248,9.2594,9.248,9.2537,13600.0
2005-11-25 10:20:00,16.31,16.31,16.3,16.3,14200.0,9.2537,9.2537,9.248,9.248,14200.0
2005-11-25 10:30:00,16.31,16.31,16.27,16.29,48000.0,9.2537,9.2537,9.231,9.2424,48000.0
2005-11-25 10:40:00,16.28,16.3,16.28,16.28,16800.0,9.2367,9.248,9.2367,9.2367,16800.0
2005-11-25 10:50:00,16.28,16.29,16.27,16.28,19600.0,9.2367,9.2424,9.231,9.2367,19600.0
2005-11-25 11:00:00,16.28,16.31,16.28,16.31,13600.0,9.2367,9.2537,9.2367,9.2537,13600.0
2005-11-25 11:10:00,16.31,16.32,16.31,16.31,11600.0,9.2537,9.2594,9.2537,9.2537,11600.0
2005-11-25 11:20:00,16.31,16.32,16.28,16.3,18200.0,9.2537,9.2594,9.2367,9.248,18200.0
2005-11-25 11:30:00,16.3,16.33,16.3,16.32,9600.0,9.248,9.2651,9.248,9.2594,9600.0
2005-11-25 11:40:00,16.32,16.34,16.31,16.33,12600.0,9.2594,9.2707,9.2537,9.2651,12600.0
2005-11-25 11:50:00,16.33,16.35,16.32,16.34,9000.0,9.2651,9.2764,9.2594,9.2707,9000.0
2005-11-25 12:00:00,16.34,16.34,16.31,16.32,8600.0,9.2707,9.2707,9.2537,9.2594,8600.0
2005-11-25 12:10:00,16.32,16.35,16.32,16.35,13000.0,9.2594,9.2764,9.2594,9.2764,13000.0
2005-11-25 12:20:00,16.35,16.38,16.35,16.36,50000.0,9.2764,9.2934,9.2764,9.2821,50000.0
2005-11-25 12:30:00,16.37,16.38,16.36,16.37,19600.0,9.2878,9.2934,9.2821,9.2878,19600.0
2005-11-25 12:40:00,16.36,16.36,16.35,16.36,22800.0,9.2821,9.2821,9.2764,9.2821,22800.0
2005-11-25 12:50:00,16.36,16.4,16.34,16.35,156800.0,9.2821,9.3048,9.2707,9.2764,156800.0
2005-11-25 13:00:00,16.35,16.38,16.35,16.38,59400.0,9.2764,9.2934,9.2764,9.2934,59400.0
2005-11-25 13:10:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:20:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:30:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:40:00,16.38,16.38,16.38,16.38,0.0,9.2934,9.2934,9.2934,9.2934,0.0
2005-11-25 13:50:00,16.39,16.39,16.39,16.39,200.0,9.2991,9.2991,9.2991,9.2991,200.0
2005-11-25 14:00:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:10:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:20:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:30:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:40:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 14:50:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:00:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:10:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-25 15:20:00,16.39,16.39,16.39,16.39,0.0,9.2991,9.2991,9.2991,9.2991,0.0
2005-11-28 09:30:00,16.43,16.43,16.23,16.25,108000.0,9.3218,9.3218,9.2083,9.2197,108000.0
2005-11-28 09:40:00,16.25,16.25,16.18,16.21,67400.0,9.2197,9.2197,9.18,9.197,67400.0
2005-11-28 09:50:00,16.21,16.25,16.16,16.16,63200.0,9.197,9.2197,9.1686,9.1686,63200.0
2005-11-28 10:00:00,16.16,16.24,16.15,16.2,28800.0,9.1686,9.214,9.1629,9.1913,28800.0
2005-11-28 10:10:00,16.22,16.25,16.2,16.21,42200.0,9.2026,9.2197,9.1913,9.197,42200.0
2005-11-28 10:20:00,16.21,16.22,16.11,16.12,66600.0,9.197,9.2026,9.1402,9.1459,66600.0
2005-11-28 10:30:00,16.13,16.18,16.11,16.17,51400.0,9.1516,9.18,9.1402,9.1743,51400.0
2005-11-28 10:40:00,16.17,16.18,16.11,16.15,39400.0,9.1743,9.18,9.1402,9.1629,39400.0
2005-11-28 10:50:00,16.15,16.19,16.14,16.14,65200.0,9.1629,9.1856,9.1573,9.1573,65200.0
2005-11-28 11:00:00,16.15,16.21,16.11,16.21,39000.0,9.1629,9.197,9.1402,9.197,39000.0
2005-11-28 11:10:00,16.21,16.23,16.19,16.22,35000.0,9.197,9.2083,9.1856,9.2026,35000.0
2005-11-28 11:20:00,16.22,16.22,16.17,16.17,31800.0,9.2026,9.2026,9.1743,9.1743,31800.0
2005-11-28 11:30:00,16.17,16.21,16.17,16.19,20200.0,9.1743,9.197,9.1743,9.1856,20200.0
2005-11-28 11:40:00,16.2,16.25,16.18,16.25,33600.0,9.1913,9.2197,9.18,9.2197,33600.0
2005-11-28 11:50:00,16.25,16.28,16.19,16.2,21800.0,9.2197,9.2367,9.1856,9.1913,21800.0
2005-11-28 12:00:00,16.2,16.23,16.18,16.23,30800.0,9.1913,9.2083,9.18,9.2083,30800.0
2005-11-28 12:10:00,16.23,16.24,16.17,16.17,21600.0,9.2083,9.214,9.1743,9.1743,21600.0
2005-11-28 12:20:00,16.18,16.2,16.13,16.13,39000.0,9.18,9.1913,9.1516,9.1516,39000.0
2005-11-28 12:30:00,16.13,16.16,16.11,16.15,37200.0,9.1516,9.1686,9.1402,9.1629,37200.0
2005-11-28 12:40:00,16.15,16.18,16.13,16.13,46600.0,9.1629,9.18,9.1516,9.1516,46600.0
2005-11-28 12:50:00,16.13,16.15,16.09,16.09,50200.0,9.1516,9.1629,9.1289,9.1289,50200.0
2005-11-28 13:00:00,16.09,16.13,16.07,16.1,30200.0,9.1289,9.1516,9.1175,9.1346,30200.0
2005-11-28 13:10:00,16.09,16.09,16.06,16.08,26200.0,9.1289,9.1289,9.1119,9.1232,26200.0
2005-11-28 13:20:00,16.08,16.11,16.07,16.08,39400.0,9.1232,9.1402,9.1175,9.1232,39400.0
2005-11-28 13:30:00,16.08,16.09,16.07,16.08,41200.0,9.1232,9.1289,9.1175,9.1232,41200.0
2005-11-28 13:40:00,16.08,16.08,16.07,16.08,32400.0,9.1232,9.1232,9.1175,9.1232,32400.0
2005-11-28 13:50:00,16.08,16.1,16.08,16.08,46200.0,9.1232,9.1346,9.1232,9.1232,46200.0
2005-11-28 14:00:00,16.08,16.09,16.07,16.07,101600.0,9.1232,9.1289,9.1175,9.1175,101600.0
2005-11-28 14:10:00,16.08,16.09,16.03,16.03,53200.0,9.1232,9.1289,9.0949,9.0949,53200.0
2005-11-28 14:20:00,16.03,16.07,16.03,16.06,27400.0,9.0949,9.1175,9.0949,9.1119,27400.0
2005-11-28 14:30:00,16.06,16.07,16.04,16.04,36600.0,9.1119,9.1175,9.1005,9.1005,36600.0
2005-11-28 14:40:00,16.04,16.07,16.03,16.06,34000.0,9.1005,9.1175,9.0949,9.1119,34000.0
2005-11-28 14:50:00,16.06,16.07,16.05,16.06,43400.0,9.1119,9.1175,9.1062,9.1119,43400.0
2005-11-28 15:00:00,16.06,16.06,16.03,16.04,99000.0,9.1119,9.1119,9.0949,9.1005,99000.0
2005-11-28 15:10:00,16.04,16.06,16.02,16.03,54200.0,9.1005,9.1119,9.0892,9.0949,54200.0
2005-11-28 15:20:00,16.03,16.05,16.02,16.04,76600.0,9.0949,9.1062,9.0892,9.1005,76600.0
2005-11-28 15:30:00,16.04,16.07,16.04,16.06,57800.0,9.1005,9.1175,9.1005,9.1119,57800.0
2005-11-28 15:40:00,16.05,16.07,16.05,16.06,44600.0,9.1062,9.1175,9.1062,9.1119,44600.0
2005-11-28 15:50:00,16.06,16.06,16.02,16.05,112400.0,9.1119,9.1119,9.0892,9.1062,112400.0
2005-11-29 09:30:00,16.06,16.2,16.06,16.1,85200.0,9.1119,9.1913,9.1119,9.1346,85200.0
2005-11-29 09:40:00,16.1,16.19,16.1,16.14,37600.0,9.1346,9.1856,9.1346,9.1573,37600.0
2005-11-29 09:50:00,16.13,16.21,16.11,16.19,42000.0,9.1516,9.197,9.1402,9.1856,42000.0
2005-11-29 10:00:00,16.19,16.32,16.19,16.25,94800.0,9.1856,9.2594,9.1856,9.2197,94800.0
2005-11-29 10:10:00,16.25,16.3,16.21,16.25,95200.0,9.2197,9.248,9.197,9.2197,95200.0
2005-11-29 10:20:00,16.25,16.27,16.22,16.23,33400.0,9.2197,9.231,9.2026,9.2083,33400.0
2005-11-29 10:30:00,16.23,16.23,16.18,16.21,25200.0,9.2083,9.2083,9.18,9.197,25200.0
2005-11-29 10:40:00,16.21,16.21,16.11,16.11,43400.0,9.197,9.197,9.1402,9.1402,43400.0
2005-11-29 10:50:00,16.11,16.18,16.1,16.17,23800.0,9.1402,9.18,9.1346,9.1743,23800.0
2005-11-29 11:00:00,16.17,16.21,16.17,16.19,33800.0,9.1743,9.197,9.1743,9.1856,33800.0
2005-11-29 11:10:00,16.18,16.22,16.17,16.21,18800.0,9.18,9.2026,9.1743,9.197,18800.0
2005-11-29 11:20:00,16.21,16.25,16.21,16.25,24600.0,9.197,9.2197,9.197,9.2197,24600.0
2005-11-29 11:30:00,16.25,16.25,16.24,16.25,24200.0,9.2197,9.2197,9.214,9.2197,24200.0
2005-11-29 11:40:00,16.25,16.25,16.22,16.23,27800.0,9.2197,9.2197,9.2026,9.2083,27800.0
2005-11-29 11:50:00,16.24,16.24,16.22,16.23,25800.0,9.214,9.214,9.2026,9.2083,25800.0
2005-11-29 12:00:00,16.22,16.24,16.21,16.24,17400.0,9.2026,9.214,9.197,9.214,17400.0
2005-11-29 12:10:00,16.24,16.24,16.18,16.18,12800.0,9.214,9.214,9.18,9.18,12800.0
2005-11-29 12:20:00,16.18,16.18,16.16,16.16,11600.0,9.18,9.18,9.1686,9.1686,11600.0
2005-11-29 12:30:00,16.16,16.17,16.14,16.16,10600.0,9.1686,9.1743,9.1573,9.1686,10600.0
2005-11-29 12:40:00,16.15,16.23,16.15,16.21,22600.0,9.1629,9.2083,9.1629,9.197,22600.0
2005-11-29 12:50:00,16.21,16.21,16.19,16.19,12200.0,9.197,9.197,9.1856,9.1856,12200.0
2005-11-29 13:00:00,16.2,16.22,16.17,16.22,16800.0,9.1913,9.2026,9.1743,9.2026,16800.0
2005-11-29 13:10:00,16.21,16.21,16.14,16.15,23400.0,9.197,9.197,9.1573,9.1629,23400.0
2005-11-29 13:20:00,16.15,16.15,16.14,16.14,9600.0,9.1629,9.1629,9.1573,9.1573,9600.0
2005-11-29 13:30:00,16.14,16.14,16.08,16.09,27000.0,9.1573,9.1573,9.1232,9.1289,27000.0
2005-11-29 13:40:00,16.09,16.09,16.07,16.08,11800.0,9.1289,9.1289,9.1175,9.1232,11800.0
2005-11-29 13:50:00,16.07,16.09,16.07,16.07,24000.0,9.1175,9.1289,9.1175,9.1175,24000.0
2005-11-29 14:00:00,16.08,16.1,16.06,16.06,13000.0,9.1232,9.1346,9.1119,9.1119,13000.0
2005-11-29 14:10:00,16.07,16.07,16.03,16.04,22800.0,9.1175,9.1175,9.0949,9.1005,22800.0
2005-11-29 14:20:00,16.05,16.08,16.03,16.07,14600.0,9.1062,9.1232,9.0949,9.1175,14600.0
2005-11-29 14:30:00,16.04,16.08,16.03,16.04,43200.0,9.1005,9.1232,9.0949,9.1005,43200.0
2005-11-29 14:40:00,16.04,16.13,16.03,16.1,42600.0,9.1005,9.1516,9.0949,9.1346,42600.0
2005-11-29 14:50:00,16.09,16.11,16.07,16.08,25400.0,9.1289,9.1402,9.1175,9.1232,25400.0
2005-11-29 15:00:00,16.09,16.09,16.05,16.07,28000.0,9.1289,9.1289,9.1062,9.1175,28000.0
2005-11-29 15:10:00,16.07,16.08,16.06,16.06,18800.0,9.1175,9.1232,9.1119,9.1119,18800.0
2005-11-29 15:20:00,16.06,16.11,16.05,16.1,79200.0,9.1119,9.1402,9.1062,9.1346,79200.0
2005-11-29 15:30:00,16.1,16.11,16.08,16.08,41000.0,9.1346,9.1402,9.1232,9.1232,41000.0
2005-11-29 15:40:00,16.08,16.08,16.05,16.06,52600.0,9.1232,9.1232,9.1062,9.1119,52600.0
2005-11-29 15:50:00,16.05,16.11,16.05,16.07,112000.0,9.1062,9.1402,9.1062,9.1175,112000.0
2005-11-30 09:30:00,16.41,16.6,16.39,16.48,680800.0,9.3104,9.4182,9.2991,9.3502,680800.0
2005-11-30 09:40:00,16.49,16.67,16.4,16.63,341000.0,9.3558,9.458,9.3048,9.4353,341000.0
2005-11-30 09:50:00,16.63,16.63,16.54,16.58,225000.0,9.4353,9.4353,9.3842,9.4069,225000.0
2005-11-30 10:00:00,16.57,16.7,16.5,16.61,188600.0,9.4012,9.475,9.3615,9.4239,188600.0
2005-11-30 10:10:00,16.61,16.65,16.58,16.61,316800.0,9.4239,9.4466,9.4069,9.4239,316800.0
2005-11-30 10:20:00,16.61,16.83,16.61,16.82,447800.0,9.4239,9.5487,9.4239,9.5431,447800.0
2005-11-30 10:30:00,16.79,16.92,16.75,16.83,394000.0,9.526,9.5998,9.5034,9.5487,394000.0
2005-11-30 10:40:00,16.83,16.83,16.68,16.71,172400.0,9.5487,9.5487,9.4636,9.4807,172400.0
2005-11-30 10:50:00,16.71,16.85,16.69,16.85,147200.0,9.4807,9.5601,9.4693,9.5601,147200.0
2005-11-30 11:00:00,16.85,16.93,16.83,16.93,188000.0,9.5601,9.6055,9.5487,9.6055,188000.0
2005-11-30 11:10:00,16.93,16.98,16.88,16.9,120000.0,9.6055,9.6338,9.5771,9.5885,120000.0
2005-11-30 11:20:00,16.9,16.94,16.86,16.93,91600.0,9.5885,9.6112,9.5658,9.6055,91600.0
2005-11-30 11:30:00,16.93,16.93,16.85,16.86,72800.0,9.6055,9.6055,9.5601,9.5658,72800.0
2005-11-30 11:40:00,16.86,16.86,16.81,16.84,97200.0,9.5658,9.5658,9.5374,9.5544,97200.0
2005-11-30 11:50:00,16.84,16.88,16.83,16.88,89800.0,9.5544,9.5771,9.5487,9.5771,89800.0
2005-11-30 12:00:00,16.88,16.9,16.85,16.88,69800.0,9.5771,9.5885,9.5601,9.5771,69800.0
2005-11-30 12:10:00,16.88,16.93,16.86,16.86,90400.0,9.5771,9.6055,9.5658,9.5658,90400.0
2005-11-30 12:20:00,16.86,16.92,16.86,16.89,55800.0,9.5658,9.5998,9.5658,9.5828,55800.0
2005-11-30 12:30:00,16.88,16.9,16.85,16.85,78000.0,9.5771,9.5885,9.5601,9.5601,78000.0
2005-11-30 12:40:00,16.85,16.91,16.85,16.91,74600.0,9.5601,9.5941,9.5601,9.5941,74600.0
2005-11-30 12:50:00,16.91,16.93,16.89,16.89,71200.0,9.5941,9.6055,9.5828,9.5828,71200.0
2005-11-30 13:00:00,16.89,16.91,16.86,16.91,32400.0,9.5828,9.5941,9.5658,9.5941,32400.0
2005-11-30 13:10:00,16.9,16.95,16.9,16.92,79600.0,9.5885,9.6168,9.5885,9.5998,79600.0
2005-11-30 13:20:00,16.92,16.92,16.89,16.9,95800.0,9.5998,9.5998,9.5828,9.5885,95800.0
2005-11-30 13:30:00,16.9,16.91,16.86,16.87,138400.0,9.5885,9.5941,9.5658,9.5714,138400.0
2005-11-30 13:40:00,16.87,16.88,16.79,16.79,108200.0,9.5714,9.5771,9.526,9.526,108200.0
2005-11-30 13:50:00,16.8,16.9,16.67,16.75,193800.0,9.5317,9.5885,9.458,9.5034,193800.0
2005-11-30 14:00:00,16.75,16.82,16.73,16.75,106200.0,9.5034,9.5431,9.492,9.5034,106200.0
2005-11-30 14:10:00,16.75,16.8,16.74,16.79,168600.0,9.5034,9.5317,9.4977,9.526,168600.0
2005-11-30 14:20:00,16.79,16.85,16.77,16.78,104800.0,9.526,9.5601,9.5147,9.5204,104800.0
2005-11-30 14:30:00,16.79,16.82,16.74,16.74,106600.0,9.526,9.5431,9.4977,9.4977,106600.0
2005-11-30 14:40:00,16.75,16.8,16.73,16.77,81800.0,9.5034,9.5317,9.492,9.5147,81800.0
2005-11-30 14:50:00,16.77,16.81,16.76,16.8,227600.0,9.5147,9.5374,9.509,9.5317,227600.0
2005-11-30 15:00:00,16.79,16.82,16.67,16.72,151800.0,9.526,9.5431,9.458,9.4863,151800.0
2005-11-30 15:10:00,16.72,16.73,16.61,16.71,203600.0,9.4863,9.492,9.4239,9.4807,203600.0
2005-11-30 15:20:00,16.72,16.75,16.7,16.74,109000.0,9.4863,9.5034,9.475,9.4977,109000.0
2005-11-30 15:30:00,16.75,16.78,16.7,16.72,170200.0,9.5034,9.5204,9.475,9.4863,170200.0
2005-11-30 15:40:00,16.72,16.75,16.67,16.72,164400.0,9.4863,9.5034,9.458,9.4863,164400.0
2005-11-30 15:50:00,16.72,16.72,16.65,16.67,337400.0,9.4863,9.4863,9.4466,9.458,337400.0
2005-12-01 09:30:00,16.76,16.89,16.71,16.75,138200.0,9.509,9.5828,9.4807,9.5034,138200.0
2005-12-01 09:40:00,16.75,16.96,16.7,16.95,177400.0,9.5034,9.6225,9.475,9.6168,177400.0
2005-12-01 09:50:00,16.96,17.0,16.9,16.95,232400.0,9.6225,9.6452,9.5885,9.6168,232400.0
2005-12-01 10:00:00,16.94,17.03,16.91,16.98,493000.0,9.6112,9.6622,9.5941,9.6338,493000.0
2005-12-01 10:10:00,16.98,17.03,16.93,17.0,110400.0,9.6338,9.6622,9.6055,9.6452,110400.0
2005-12-01 10:20:00,17.0,17.02,16.99,17.0,73000.0,9.6452,9.6565,9.6395,9.6452,73000.0
2005-12-01 10:30:00,16.99,17.0,16.98,17.0,138000.0,9.6395,9.6452,9.6338,9.6452,138000.0
2005-12-01 10:40:00,16.99,17.05,16.99,17.02,173000.0,9.6395,9.6736,9.6395,9.6565,173000.0
2005-12-01 10:50:00,17.01,17.02,17.0,17.0,88000.0,9.6509,9.6565,9.6452,9.6452,88000.0
2005-12-01 11:00:00,17.0,17.02,16.99,17.02,122800.0,9.6452,9.6565,9.6395,9.6565,122800.0
2005-12-01 11:10:00,17.02,17.03,16.98,17.03,115200.0,9.6565,9.6622,9.6338,9.6622,115200.0
2005-12-01 11:20:00,17.03,17.03,16.98,16.98,87600.0,9.6622,9.6622,9.6338,9.6338,87600.0
2005-12-01 11:30:00,17.0,17.03,16.99,16.99,49200.0,9.6452,9.6622,9.6395,9.6395,49200.0
2005-12-01 11:40:00,16.99,17.0,16.95,16.98,126800.0,9.6395,9.6452,9.6168,9.6338,126800.0
2005-12-01 11:50:00,16.99,17.0,16.98,17.0,41600.0,9.6395,9.6452,9.6338,9.6452,41600.0
2005-12-01 12:00:00,17.0,17.03,16.98,17.0,49000.0,9.6452,9.6622,9.6338,9.6452,49000.0
2005-12-01 12:10:00,17.0,17.01,16.98,16.99,29000.0,9.6452,9.6509,9.6338,9.6395,29000.0
2005-12-01 12:20:00,17.0,17.03,16.99,17.02,32200.0,9.6452,9.6622,9.6395,9.6565,32200.0
2005-12-01 12:30:00,17.02,17.03,17.02,17.03,32200.0,9.6565,9.6622,9.6565,9.6622,32200.0
2005-12-01 12:40:00,17.02,17.08,17.01,17.05,74800.0,9.6565,9.6906,9.6509,9.6736,74800.0
2005-12-01 12:50:00,17.05,17.09,17.03,17.08,36200.0,9.6736,9.6963,9.6622,9.6906,36200.0
2005-12-01 13:00:00,17.07,17.09,17.07,17.09,26000.0,9.6849,9.6963,9.6849,9.6963,26000.0
2005-12-01 13:10:00,17.09,17.09,17.06,17.07,45400.0,9.6963,9.6963,9.6792,9.6849,45400.0
2005-12-01 13:20:00,17.07,17.12,17.06,17.12,65600.0,9.6849,9.7133,9.6792,9.7133,65600.0
2005-12-01 13:30:00,17.12,17.13,17.09,17.1,87000.0,9.7133,9.719,9.6963,9.7019,87000.0
2005-12-01 13:40:00,17.1,17.11,17.06,17.06,305400.0,9.7019,9.7076,9.6792,9.6792,305400.0
2005-12-01 13:50:00,17.06,17.08,17.03,17.05,147800.0,9.6792,9.6906,9.6622,9.6736,147800.0
2005-12-01 14:00:00,17.05,17.1,17.05,17.09,103800.0,9.6736,9.7019,9.6736,9.6963,103800.0
2005-12-01 14:10:00,17.09,17.11,17.07,17.08,72200.0,9.6963,9.7076,9.6849,9.6906,72200.0
2005-12-01 14:20:00,17.08,17.08,17.05,17.07,33600.0,9.6906,9.6906,9.6736,9.6849,33600.0
2005-12-01 14:30:00,17.07,17.11,17.07,17.1,89600.0,9.6849,9.7076,9.6849,9.7019,89600.0
2005-12-01 14:40:00,17.1,17.17,17.1,17.16,88400.0,9.7019,9.7416,9.7019,9.736,88400.0
2005-12-01 14:50:00,17.16,17.17,17.12,17.17,90000.0,9.736,9.7416,9.7133,9.7416,90000.0
2005-12-01 15:00:00,17.16,17.23,17.16,17.2,118200.0,9.736,9.7757,9.736,9.7587,118200.0
2005-12-01 15:10:00,17.2,17.24,17.17,17.24,186600.0,9.7587,9.7814,9.7416,9.7814,186600.0
2005-12-01 15:20:00,17.23,17.24,17.22,17.22,99200.0,9.7757,9.7814,9.77,9.77,99200.0
2005-12-01 15:30:00,17.22,17.23,17.21,17.22,228400.0,9.77,9.7757,9.7643,9.77,228400.0
2005-12-01 15:40:00,17.22,17.23,17.17,17.18,234400.0,9.77,9.7757,9.7416,9.7473,234400.0
2005-12-01 15:50:00,17.18,17.31,17.17,17.31,585000.0,9.7473,9.8211,9.7416,9.8211,585000.0
2005-12-02 09:30:00,17.24,17.33,17.19,17.25,244800.0,9.7814,9.8324,9.753,9.787,244800.0
2005-12-02 09:40:00,17.25,17.26,17.18,17.24,155200.0,9.787,9.7927,9.7473,9.7814,155200.0
2005-12-02 09:50:00,17.24,17.28,17.24,17.25,151200.0,9.7814,9.8041,9.7814,9.787,151200.0
2005-12-02 10:00:00,17.25,17.27,17.21,17.25,309200.0,9.787,9.7984,9.7643,9.787,309200.0
2005-12-02 10:10:00,17.25,17.28,17.25,17.28,42800.0,9.787,9.8041,9.787,9.8041,42800.0
2005-12-02 10:20:00,17.28,17.36,17.27,17.36,61200.0,9.8041,9.8494,9.7984,9.8494,61200.0
2005-12-02 10:30:00,17.35,17.36,17.32,17.36,87200.0,9.8438,9.8494,9.8268,9.8494,87200.0
2005-12-02 10:40:00,17.36,17.49,17.35,17.41,223000.0,9.8494,9.9232,9.8438,9.8778,223000.0
2005-12-02 10:50:00,17.41,17.48,17.4,17.4,173600.0,9.8778,9.9175,9.8721,9.8721,173600.0
2005-12-02 11:00:00,17.41,17.43,17.36,17.39,328400.0,9.8778,9.8892,9.8494,9.8665,328400.0
2005-12-02 11:10:00,17.39,17.4,17.36,17.38,299400.0,9.8665,9.8721,9.8494,9.8608,299400.0
2005-12-02 11:20:00,17.36,17.4,17.33,17.36,240800.0,9.8494,9.8721,9.8324,9.8494,240800.0
2005-12-02 11:30:00,17.36,17.36,17.29,17.29,79400.0,9.8494,9.8494,9.8097,9.8097,79400.0
2005-12-02 11:40:00,17.29,17.29,17.24,17.26,146800.0,9.8097,9.8097,9.7814,9.7927,146800.0
2005-12-02 11:50:00,17.27,17.31,17.24,17.28,114200.0,9.7984,9.8211,9.7814,9.8041,114200.0
2005-12-02 12:00:00,17.28,17.33,17.27,17.3,32800.0,9.8041,9.8324,9.7984,9.8154,32800.0
2005-12-02 12:10:00,17.29,17.32,17.23,17.24,92200.0,9.8097,9.8268,9.7757,9.7814,92200.0
2005-12-02 12:20:00,17.24,17.25,17.14,17.15,179800.0,9.7814,9.787,9.7246,9.7303,179800.0
2005-12-02 12:30:00,17.14,17.18,17.13,17.17,24400.0,9.7246,9.7473,9.719,9.7416,24400.0
2005-12-02 12:40:00,17.18,17.18,17.15,17.18,21800.0,9.7473,9.7473,9.7303,9.7473,21800.0
2005-12-02 12:50:00,17.18,17.18,17.11,17.17,41800.0,9.7473,9.7473,9.7076,9.7416,41800.0
2005-12-02 13:00:00,17.17,17.22,17.15,17.18,73800.0,9.7416,9.77,9.7303,9.7473,73800.0
2005-12-02 13:10:00,17.18,17.21,17.15,17.16,39000.0,9.7473,9.7643,9.7303,9.736,39000.0
2005-12-02 13:20:00,17.15,17.16,17.12,17.13,64800.0,9.7303,9.736,9.7133,9.719,64800.0
2005-12-02 13:30:00,17.12,17.13,17.09,17.1,38600.0,9.7133,9.719,9.6963,9.7019,38600.0
2005-12-02 13:40:00,17.09,17.11,17.06,17.06,56600.0,9.6963,9.7076,9.6792,9.6792,56600.0
2005-12-02 13:50:00,17.06,17.07,17.02,17.05,62600.0,9.6792,9.6849,9.6565,9.6736,62600.0
2005-12-02 14:00:00,17.05,17.08,17.04,17.06,65400.0,9.6736,9.6906,9.6679,9.6792,65400.0
2005-12-02 14:10:00,17.06,17.13,17.06,17.1,58600.0,9.6792,9.719,9.6792,9.7019,58600.0
2005-12-02 14:20:00,17.1,17.11,17.08,17.11,39200.0,9.7019,9.7076,9.6906,9.7076,39200.0
2005-12-02 14:30:00,17.11,17.15,17.1,17.1,52600.0,9.7076,9.7303,9.7019,9.7019,52600.0
2005-12-02 14:40:00,17.1,17.1,17.06,17.06,29200.0,9.7019,9.7019,9.6792,9.6792,29200.0
2005-12-02 14:50:00,17.06,17.08,17.06,17.07,23000.0,9.6792,9.6906,9.6792,9.6849,23000.0
2005-12-02 15:00:00,17.08,17.08,17.05,17.07,70000.0,9.6906,9.6906,9.6736,9.6849,70000.0
2005-12-02 15:10:00,17.07,17.1,17.06,17.09,52800.0,9.6849,9.7019,9.6792,9.6963,52800.0
2005-12-02 15:20:00,17.09,17.11,17.09,17.09,96600.0,9.6963,9.7076,9.6963,9.6963,96600.0
2005-12-02 15:30:00,17.09,17.14,17.09,17.12,56600.0,9.6963,9.7246,9.6963,9.7133,56600.0
2005-12-02 15:40:00,17.12,17.13,17.06,17.06,67400.0,9.7133,9.719,9.6792,9.6792,67400.0
2005-12-02 15:50:00,17.06,17.09,17.03,17.08,201600.0,9.6792,9.6963,9.6622,9.6906,201600.0
2005-12-05 09:30:00,17.0,17.04,16.92,16.96,61800.0,9.6452,9.6679,9.5998,9.6225,61800.0
2005-12-05 09:40:00,16.96,16.97,16.91,16.93,30000.0,9.6225,9.6282,9.5941,9.6055,30000.0
2005-12-05 09:50:00,16.94,16.96,16.91,16.95,75800.0,9.6112,9.6225,9.5941,9.6168,75800.0
2005-12-05 10:00:00,16.96,16.96,16.91,16.91,92600.0,9.6225,9.6225,9.5941,9.5941,92600.0
2005-12-05 10:10:00,16.91,16.91,16.76,16.77,61800.0,9.5941,9.5941,9.509,9.5147,61800.0
2005-12-05 10:20:00,16.75,16.79,16.75,16.76,117400.0,9.5034,9.526,9.5034,9.509,117400.0
2005-12-05 10:30:00,16.76,16.83,16.75,16.82,63200.0,9.509,9.5487,9.5034,9.5431,63200.0
2005-12-05 10:40:00,16.82,16.82,16.76,16.77,39600.0,9.5431,9.5431,9.509,9.5147,39600.0
2005-12-05 10:50:00,16.76,16.77,16.68,16.71,64000.0,9.509,9.5147,9.4636,9.4807,64000.0
2005-12-05 11:00:00,16.71,16.8,16.71,16.79,35800.0,9.4807,9.5317,9.4807,9.526,35800.0
2005-12-05 11:10:00,16.8,16.81,16.79,16.8,78000.0,9.5317,9.5374,9.526,9.5317,78000.0
2005-12-05 11:20:00,16.81,16.88,16.81,16.86,47600.0,9.5374,9.5771,9.5374,9.5658,47600.0
2005-12-05 11:30:00,16.86,16.87,16.85,16.87,33200.0,9.5658,9.5714,9.5601,9.5714,33200.0
2005-12-05 11:40:00,16.88,16.89,16.88,16.89,18400.0,9.5771,9.5828,9.5771,9.5828,18400.0
2005-12-05 11:50:00,16.89,16.89,16.85,16.86,14600.0,9.5828,9.5828,9.5601,9.5658,14600.0
2005-12-05 12:00:00,16.86,16.86,16.82,16.83,24000.0,9.5658,9.5658,9.5431,9.5487,24000.0
2005-12-05 12:10:00,16.83,16.83,16.81,16.81,32600.0,9.5487,9.5487,9.5374,9.5374,32600.0
2005-12-05 12:20:00,16.81,16.87,16.81,16.84,20800.0,9.5374,9.5714,9.5374,9.5544,20800.0
2005-12-05 12:30:00,16.83,16.86,16.83,16.84,26800.0,9.5487,9.5658,9.5487,9.5544,26800.0
2005-12-05 12:40:00,16.85,16.9,16.84,16.88,36400.0,9.5601,9.5885,9.5544,9.5771,36400.0
2005-12-05 12:50:00,16.88,16.88,16.85,16.88,15600.0,9.5771,9.5771,9.5601,9.5771,15600.0
2005-12-05 13:00:00,16.86,16.87,16.84,16.86,24000.0,9.5658,9.5714,9.5544,9.5658,24000.0
2005-12-05 13:10:00,16.86,16.86,16.85,16.86,16800.0,9.5658,9.5658,9.5601,9.5658,16800.0
2005-12-05 13:20:00,16.86,16.88,16.86,16.88,28600.0,9.5658,9.5771,9.5658,9.5771,28600.0
2005-12-05 13:30:00,16.88,16.88,16.86,16.86,29000.0,9.5771,9.5771,9.5658,9.5658,29000.0
2005-12-05 13:40:00,16.86,16.86,16.83,16.85,22000.0,9.5658,9.5658,9.5487,9.5601,22000.0
2005-12-05 13:50:00,16.85,16.86,16.81,16.81,26800.0,9.5601,9.5658,9.5374,9.5374,26800.0
2005-12-05 14:00:00,16.81,16.82,16.75,16.75,35600.0,9.5374,9.5431,9.5034,9.5034,35600.0
2005-12-05 14:10:00,16.76,16.8,16.74,16.79,42800.0,9.509,9.5317,9.4977,9.526,42800.0
2005-12-05 14:20:00,16.8,16.83,16.75,16.81,46200.0,9.5317,9.5487,9.5034,9.5374,46200.0
2005-12-05 14:30:00,16.8,16.86,16.79,16.86,53400.0,9.5317,9.5658,9.526,9.5658,53400.0
2005-12-05 14:40:00,16.86,16.87,16.84,16.86,39800.0,9.5658,9.5714,9.5544,9.5658,39800.0
2005-12-05 14:50:00,16.86,16.86,16.8,16.85,32000.0,9.5658,9.5658,9.5317,9.5601,32000.0
2005-12-05 15:00:00,16.85,16.86,16.81,16.84,26200.0,9.5601,9.5658,9.5374,9.5544,26200.0
2005-12-05 15:10:00,16.83,16.83,16.81,16.82,19200.0,9.5487,9.5487,9.5374,9.5431,19200.0
2005-12-05 15:20:00,16.82,16.84,16.81,16.83,55400.0,9.5431,9.5544,9.5374,9.5487,55400.0
2005-12-05 15:30:00,16.83,16.86,16.83,16.86,48400.0,9.5487,9.5658,9.5487,9.5658,48400.0
2005-12-05 15:40:00,16.86,16.86,16.85,16.86,63400.0,9.5658,9.5658,9.5601,9.5658,63400.0
2005-12-05 15:50:00,16.85,16.86,16.82,16.82,141000.0,9.5601,9.5658,9.5431,9.5431,141000.0
2005-12-06 09:30:00,16.91,17.06,16.91,17.01,121600.0,9.5941,9.6792,9.5941,9.6509,121600.0
2005-12-06 09:40:00,17.0,17.03,16.9,16.93,44400.0,9.6452,9.6622,9.5885,9.6055,44400.0
2005-12-06 09:50:00,16.93,16.95,16.87,16.88,39200.0,9.6055,9.6168,9.5714,9.5771,39200.0
2005-12-06 10:00:00,16.88,16.89,16.8,16.81,90200.0,9.5771,9.5828,9.5317,9.5374,90200.0
2005-12-06 10:10:00,16.81,16.84,16.8,16.84,25800.0,9.5374,9.5544,9.5317,9.5544,25800.0
2005-12-06 10:20:00,16.84,16.9,16.84,16.9,62000.0,9.5544,9.5885,9.5544,9.5885,62000.0
2005-12-06 10:30:00,16.88,16.91,16.86,16.89,105000.0,9.5771,9.5941,9.5658,9.5828,105000.0
2005-12-06 10:40:00,16.89,16.91,16.83,16.89,88400.0,9.5828,9.5941,9.5487,9.5828,88400.0
2005-12-06 10:50:00,16.89,16.95,16.86,16.9,90000.0,9.5828,9.6168,9.5658,9.5885,90000.0
2005-12-06 11:00:00,16.9,16.91,16.88,16.88,68200.0,9.5885,9.5941,9.5771,9.5771,68200.0
2005-12-06 11:10:00,16.88,16.9,16.87,16.88,35600.0,9.5771,9.5885,9.5714,9.5771,35600.0
2005-12-06 11:20:00,16.88,16.93,16.88,16.93,126000.0,9.5771,9.6055,9.5771,9.6055,126000.0
2005-12-06 11:30:00,16.94,17.03,16.94,17.0,108200.0,9.6112,9.6622,9.6112,9.6452,108200.0
2005-12-06 11:40:00,17.02,17.07,17.01,17.07,59200.0,9.6565,9.6849,9.6509,9.6849,59200.0
2005-12-06 11:50:00,17.07,17.1,17.03,17.04,52200.0,9.6849,9.7019,9.6622,9.6679,52200.0
2005-12-06 12:00:00,17.05,17.05,17.03,17.04,34200.0,9.6736,9.6736,9.6622,9.6679,34200.0
2005-12-06 12:10:00,17.04,17.07,16.99,17.06,132200.0,9.6679,9.6849,9.6395,9.6792,132200.0
2005-12-06 12:20:00,17.07,17.08,17.04,17.07,33000.0,9.6849,9.6906,9.6679,9.6849,33000.0
2005-12-06 12:30:00,17.07,17.07,17.03,17.05,131800.0,9.6849,9.6849,9.6622,9.6736,131800.0
2005-12-06 12:40:00,17.04,17.05,17.03,17.05,37400.0,9.6679,9.6736,9.6622,9.6736,37400.0
2005-12-06 12:50:00,17.04,17.05,16.98,17.0,59200.0,9.6679,9.6736,9.6338,9.6452,59200.0
2005-12-06 13:00:00,17.0,17.05,17.0,17.05,56200.0,9.6452,9.6736,9.6452,9.6736,56200.0
2005-12-06 13:10:00,17.06,17.07,17.02,17.02,99800.0,9.6792,9.6849,9.6565,9.6565,99800.0
2005-12-06 13:20:00,17.02,17.02,16.96,16.99,97000.0,9.6565,9.6565,9.6225,9.6395,97000.0
2005-12-06 13:30:00,16.99,17.0,16.98,16.98,57400.0,9.6395,9.6452,9.6338,9.6338,57400.0
2005-12-06 13:40:00,16.98,17.0,16.95,16.96,72400.0,9.6338,9.6452,9.6168,9.6225,72400.0
2005-12-06 13:50:00,16.96,16.98,16.95,16.98,43800.0,9.6225,9.6338,9.6168,9.6338,43800.0
2005-12-06 14:00:00,16.98,17.0,16.98,16.99,23200.0,9.6338,9.6452,9.6338,9.6395,23200.0
2005-12-06 14:10:00,16.98,17.0,16.98,16.99,68600.0,9.6338,9.6452,9.6338,9.6395,68600.0
2005-12-06 14:20:00,16.99,16.99,16.97,16.99,56800.0,9.6395,9.6395,9.6282,9.6395,56800.0
2005-12-06 14:30:00,16.99,17.0,16.98,16.98,12800.0,9.6395,9.6452,9.6338,9.6338,12800.0
2005-12-06 14:40:00,16.99,17.0,16.98,16.98,36400.0,9.6395,9.6452,9.6338,9.6338,36400.0
2005-12-06 14:50:00,16.99,16.99,16.95,16.99,31600.0,9.6395,9.6395,9.6168,9.6395,31600.0
2005-12-06 15:00:00,16.99,17.0,16.95,16.96,54000.0,9.6395,9.6452,9.6168,9.6225,54000.0
2005-12-06 15:10:00,16.96,16.96,16.88,16.89,123600.0,9.6225,9.6225,9.5771,9.5828,123600.0
2005-12-06 15:20:00,16.88,16.92,16.88,16.92,22000.0,9.5771,9.5998,9.5771,9.5998,22000.0
2005-12-06 15:30:00,16.91,16.93,16.83,16.84,142800.0,9.5941,9.6055,9.5487,9.5544,142800.0
2005-12-06 15:40:00,16.84,16.84,16.75,16.77,138400.0,9.5544,9.5544,9.5034,9.5147,138400.0
2005-12-06 15:50:00,16.78,16.84,16.76,16.81,200000.0,9.5204,9.5544,9.509,9.5374,200000.0
2005-12-07 09:30:00,16.85,16.97,16.85,16.88,63400.0,9.5601,9.6282,9.5601,9.5771,63400.0
2005-12-07 09:40:00,16.86,16.95,16.86,16.92,93200.0,9.5658,9.6168,9.5658,9.5998,93200.0
2005-12-07 09:50:00,16.92,16.95,16.89,16.95,55200.0,9.5998,9.6168,9.5828,9.6168,55200.0
2005-12-07 10:00:00,16.96,16.98,16.92,16.92,67800.0,9.6225,9.6338,9.5998,9.5998,67800.0
2005-12-07 10:10:00,16.92,16.92,16.8,16.8,81600.0,9.5998,9.5998,9.5317,9.5317,81600.0
2005-12-07 10:20:00,16.8,16.83,16.78,16.83,48600.0,9.5317,9.5487,9.5204,9.5487,48600.0
2005-12-07 10:30:00,16.83,16.88,16.81,16.82,40000.0,9.5487,9.5771,9.5374,9.5431,40000.0
2005-12-07 10:40:00,16.82,16.82,16.77,16.78,31400.0,9.5431,9.5431,9.5147,9.5204,31400.0
2005-12-07 10:50:00,16.79,16.81,16.71,16.71,99200.0,9.526,9.5374,9.4807,9.4807,99200.0
2005-12-07 11:00:00,16.72,16.72,16.67,16.68,43600.0,9.4863,9.4863,9.458,9.4636,43600.0
2005-12-07 11:10:00,16.69,16.71,16.68,16.68,45000.0,9.4693,9.4807,9.4636,9.4636,45000.0
2005-12-07 11:20:00,16.68,16.7,16.68,16.68,29800.0,9.4636,9.475,9.4636,9.4636,29800.0
2005-12-07 11:30:00,16.68,16.72,16.68,16.72,39000.0,9.4636,9.4863,9.4636,9.4863,39000.0
2005-12-07 11:40:00,16.72,16.73,16.7,16.72,27400.0,9.4863,9.492,9.475,9.4863,27400.0
2005-12-07 11:50:00,16.72,16.72,16.7,16.7,81200.0,9.4863,9.4863,9.475,9.475,81200.0
2005-12-07 12:00:00,16.71,16.71,16.67,16.68,25600.0,9.4807,9.4807,9.458,9.4636,25600.0
2005-12-07 12:10:00,16.68,16.72,16.67,16.7,41000.0,9.4636,9.4863,9.458,9.475,41000.0
2005-12-07 12:20:00,16.71,16.72,16.68,16.7,34400.0,9.4807,9.4863,9.4636,9.475,34400.0
2005-12-07 12:30:00,16.7,16.71,16.67,16.68,22400.0,9.475,9.4807,9.458,9.4636,22400.0
2005-12-07 12:40:00,16.7,16.71,16.68,16.68,34400.0,9.475,9.4807,9.4636,9.4636,34400.0
2005-12-07 12:50:00,16.68,16.7,16.67,16.69,21400.0,9.4636,9.475,9.458,9.4693,21400.0
2005-12-07 13:00:00,16.69,16.69,16.63,16.63,35200.0,9.4693,9.4693,9.4353,9.4353,35200.0
2005-12-07 13:10:00,16.64,16.67,16.63,16.67,28800.0,9.4409,9.458,9.4353,9.458,28800.0
2005-12-07 13:20:00,16.67,16.68,16.61,16.61,66800.0,9.458,9.4636,9.4239,9.4239,66800.0
2005-12-07 13:30:00,16.61,16.66,16.6,16.66,51600.0,9.4239,9.4523,9.4182,9.4523,51600.0
2005-12-07 13:40:00,16.67,16.68,16.65,16.68,39600.0,9.458,9.4636,9.4466,9.4636,39600.0
2005-12-07 13:50:00,16.68,16.68,16.63,16.66,103400.0,9.4636,9.4636,9.4353,9.4523,103400.0
2005-12-07 14:00:00,16.66,16.66,16.61,16.66,55800.0,9.4523,9.4523,9.4239,9.4523,55800.0
2005-12-07 14:10:00,16.66,16.68,16.65,16.68,60000.0,9.4523,9.4636,9.4466,9.4636,60000.0
2005-12-07 14:20:00,16.68,16.72,16.68,16.71,87000.0,9.4636,9.4863,9.4636,9.4807,87000.0
2005-12-07 14:30:00,16.71,16.72,16.66,16.7,70400.0,9.4807,9.4863,9.4523,9.475,70400.0
2005-12-07 14:40:00,16.7,16.72,16.69,16.7,138200.0,9.475,9.4863,9.4693,9.475,138200.0
2005-12-07 14:50:00,16.71,16.71,16.65,16.66,74400.0,9.4807,9.4807,9.4466,9.4523,74400.0
2005-12-07 15:00:00,16.66,16.68,16.65,16.68,86000.0,9.4523,9.4636,9.4466,9.4636,86000.0
2005-12-07 15:10:00,16.68,16.68,16.65,16.66,86000.0,9.4636,9.4636,9.4466,9.4523,86000.0
2005-12-07 15:20:00,16.66,16.72,16.61,16.7,144600.0,9.4523,9.4863,9.4239,9.475,144600.0
2005-12-07 15:30:00,16.7,16.72,16.68,16.72,83600.0,9.475,9.4863,9.4636,9.4863,83600.0
2005-12-07 15:40:00,16.72,16.72,16.68,16.7,77800.0,9.4863,9.4863,9.4636,9.475,77800.0
2005-12-07 15:50:00,16.7,16.71,16.64,16.68,294000.0,9.475,9.4807,9.4409,9.4636,294000.0
2005-12-08 09:30:00,16.72,16.79,16.65,16.73,118200.0,9.4863,9.526,9.4466,9.492,118200.0
2005-12-08 09:40:00,16.75,16.86,16.75,16.85,47200.0,9.5034,9.5658,9.5034,9.5601,47200.0
2005-12-08 09:50:00,16.85,16.85,16.64,16.68,175200.0,9.5601,9.5601,9.4409,9.4636,175200.0
2005-12-08 10:00:00,16.68,16.73,16.68,16.7,128800.0,9.4636,9.492,9.4636,9.475,128800.0
2005-12-08 10:10:00,16.69,16.7,16.67,16.68,48800.0,9.4693,9.475,9.458,9.4636,48800.0
2005-12-08 10:20:00,16.68,16.68,16.66,16.66,38000.0,9.4636,9.4636,9.4523,9.4523,38000.0
2005-12-08 10:30:00,16.66,16.67,16.64,16.66,27600.0,9.4523,9.458,9.4409,9.4523,27600.0
2005-12-08 10:40:00,16.66,16.71,16.65,16.69,40200.0,9.4523,9.4807,9.4466,9.4693,40200.0
2005-12-08 10:50:00,16.7,16.86,16.67,16.86,91400.0,9.475,9.5658,9.458,9.5658,91400.0
2005-12-08 11:00:00,16.85,16.92,16.81,16.88,78600.0,9.5601,9.5998,9.5374,9.5771,78600.0
2005-12-08 11:10:00,16.89,16.89,16.69,16.81,47400.0,9.5828,9.5828,9.4693,9.5374,47400.0
2005-12-08 11:20:00,16.81,16.81,16.75,16.75,27600.0,9.5374,9.5374,9.5034,9.5034,27600.0
2005-12-08 11:30:00,16.77,16.89,16.76,16.88,50200.0,9.5147,9.5828,9.509,9.5771,50200.0
2005-12-08 11:40:00,16.88,16.9,16.83,16.83,33800.0,9.5771,9.5885,9.5487,9.5487,33800.0
2005-12-08 11:50:00,16.84,16.85,16.79,16.84,29400.0,9.5544,9.5601,9.526,9.5544,29400.0
2005-12-08 12:00:00,16.83,16.85,16.81,16.82,33600.0,9.5487,9.5601,9.5374,9.5431,33600.0
2005-12-08 12:10:00,16.81,16.87,16.81,16.86,56200.0,9.5374,9.5714,9.5374,9.5658,56200.0
2005-12-08 12:20:00,16.86,16.87,16.79,16.8,35800.0,9.5658,9.5714,9.526,9.5317,35800.0
2005-12-08 12:30:00,16.8,16.81,16.74,16.74,65400.0,9.5317,9.5374,9.4977,9.4977,65400.0
2005-12-08 12:40:00,16.74,16.75,16.67,16.7,128000.0,9.4977,9.5034,9.458,9.475,128000.0
2005-12-08 12:50:00,16.7,16.72,16.69,16.7,55000.0,9.475,9.4863,9.4693,9.475,55000.0
2005-12-08 13:00:00,16.71,16.71,16.58,16.58,103600.0,9.4807,9.4807,9.4069,9.4069,103600.0
2005-12-08 13:10:00,16.58,16.61,16.53,16.6,53400.0,9.4069,9.4239,9.3785,9.4182,53400.0
2005-12-08 13:20:00,16.6,16.65,16.59,16.62,72800.0,9.4182,9.4466,9.4126,9.4296,72800.0
2005-12-08 13:30:00,16.62,16.65,16.62,16.62,78400.0,9.4296,9.4466,9.4296,9.4296,78400.0
2005-12-08 13:40:00,16.62,16.63,16.56,16.58,37000.0,9.4296,9.4353,9.3956,9.4069,37000.0
2005-12-08 13:50:00,16.58,16.61,16.57,16.6,41000.0,9.4069,9.4239,9.4012,9.4182,41000.0
2005-12-08 14:00:00,16.6,16.6,16.58,16.58,26000.0,9.4182,9.4182,9.4069,9.4069,26000.0
2005-12-08 14:10:00,16.58,16.58,16.52,16.53,121600.0,9.4069,9.4069,9.3729,9.3785,121600.0
2005-12-08 14:20:00,16.53,16.55,16.5,16.55,103800.0,9.3785,9.3899,9.3615,9.3899,103800.0
2005-12-08 14:30:00,16.55,16.55,16.41,16.43,293600.0,9.3899,9.3899,9.3104,9.3218,293600.0
2005-12-08 14:40:00,16.43,16.48,16.4,16.4,72200.0,9.3218,9.3502,9.3048,9.3048,72200.0
2005-12-08 14:50:00,16.4,16.43,16.39,16.42,76600.0,9.3048,9.3218,9.2991,9.3161,76600.0
2005-12-08 15:00:00,16.42,16.52,16.4,16.47,108400.0,9.3161,9.3729,9.3048,9.3445,108400.0
2005-12-08 15:10:00,16.47,16.49,16.43,16.45,56600.0,9.3445,9.3558,9.3218,9.3331,56600.0
2005-12-08 15:20:00,16.45,16.5,16.45,16.45,83200.0,9.3331,9.3615,9.3331,9.3331,83200.0
2005-12-08 15:30:00,16.46,16.5,16.46,16.48,54200.0,9.3388,9.3615,9.3388,9.3502,54200.0
2005-12-08 15:40:00,16.48,16.52,16.48,16.5,78400.0,9.3502,9.3729,9.3502,9.3615,78400.0
2005-12-08 15:50:00,16.5,16.57,16.45,16.47,271600.0,9.3615,9.4012,9.3331,9.3445,271600.0
2005-12-09 09:30:00,16.53,16.61,16.43,16.51,126000.0,9.3785,9.4239,9.3218,9.3672,126000.0
2005-12-09 09:40:00,16.48,16.57,16.38,16.54,89400.0,9.3502,9.4012,9.2934,9.3842,89400.0
2005-12-09 09:50:00,16.56,16.59,16.5,16.56,56800.0,9.3956,9.4126,9.3615,9.3956,56800.0
2005-12-09 10:00:00,16.54,16.58,16.43,16.46,58800.0,9.3842,9.4069,9.3218,9.3388,58800.0
2005-12-09 10:10:00,16.47,16.5,16.39,16.42,44000.0,9.3445,9.3615,9.2991,9.3161,44000.0
2005-12-09 10:20:00,16.42,16.46,16.35,16.36,92800.0,9.3161,9.3388,9.2764,9.2821,92800.0
2005-12-09 10:30:00,16.36,16.39,16.25,16.36,89400.0,9.2821,9.2991,9.2197,9.2821,89400.0
2005-12-09 10:40:00,16.35,16.39,16.25,16.38,83200.0,9.2764,9.2991,9.2197,9.2934,83200.0
2005-12-09 10:50:00,16.39,16.44,16.39,16.41,36800.0,9.2991,9.3275,9.2991,9.3104,36800.0
2005-12-09 11:00:00,16.43,16.61,16.43,16.59,95000.0,9.3218,9.4239,9.3218,9.4126,95000.0
2005-12-09 11:10:00,16.58,16.65,16.48,16.48,77800.0,9.4069,9.4466,9.3502,9.3502,77800.0
2005-12-09 11:20:00,16.48,16.52,16.46,16.49,35000.0,9.3502,9.3729,9.3388,9.3558,35000.0
2005-12-09 11:30:00,16.49,16.56,16.49,16.56,37800.0,9.3558,9.3956,9.3558,9.3956,37800.0
2005-12-09 11:40:00,16.56,16.57,16.46,16.47,47000.0,9.3956,9.4012,9.3388,9.3445,47000.0
2005-12-09 11:50:00,16.46,16.5,16.42,16.42,56200.0,9.3388,9.3615,9.3161,9.3161,56200.0
2005-12-09 12:00:00,16.42,16.44,16.37,16.42,56200.0,9.3161,9.3275,9.2878,9.3161,56200.0
2005-12-09 12:10:00,16.42,16.52,16.41,16.52,62400.0,9.3161,9.3729,9.3104,9.3729,62400.0
2005-12-09 12:20:00,16.51,16.56,16.48,16.54,37200.0,9.3672,9.3956,9.3502,9.3842,37200.0
2005-12-09 12:30:00,16.54,16.58,16.54,16.56,27600.0,9.3842,9.4069,9.3842,9.3956,27600.0
2005-12-09 12:40:00,16.55,16.57,16.52,16.55,43000.0,9.3899,9.4012,9.3729,9.3899,43000.0
2005-12-09 12:50:00,16.56,16.59,16.48,16.57,73200.0,9.3956,9.4126,9.3502,9.4012,73200.0
2005-12-09 13:00:00,16.57,16.64,16.57,16.6,68800.0,9.4012,9.4409,9.4012,9.4182,68800.0
2005-12-09 13:10:00,16.61,16.63,16.6,16.6,49000.0,9.4239,9.4353,9.4182,9.4182,49000.0
2005-12-09 13:20:00,16.6,16.65,16.59,16.65,57600.0,9.4182,9.4466,9.4126,9.4466,57600.0
2005-12-09 13:30:00,16.65,16.74,16.65,16.72,87200.0,9.4466,9.4977,9.4466,9.4863,87200.0
2005-12-09 13:40:00,16.72,16.75,16.65,16.72,81400.0,9.4863,9.5034,9.4466,9.4863,81400.0
2005-12-09 13:50:00,16.73,16.75,16.68,16.68,27400.0,9.492,9.5034,9.4636,9.4636,27400.0
2005-12-09 14:00:00,16.68,16.74,16.67,16.69,31200.0,9.4636,9.4977,9.458,9.4693,31200.0
2005-12-09 14:10:00,16.68,16.74,16.68,16.72,21200.0,9.4636,9.4977,9.4636,9.4863,21200.0
2005-12-09 14:20:00,16.72,16.8,16.72,16.78,52200.0,9.4863,9.5317,9.4863,9.5204,52200.0
2005-12-09 14:30:00,16.78,16.79,16.71,16.72,39800.0,9.5204,9.526,9.4807,9.4863,39800.0
2005-12-09 14:40:00,16.71,16.71,16.68,16.7,61000.0,9.4807,9.4807,9.4636,9.475,61000.0
2005-12-09 14:50:00,16.7,16.71,16.67,16.7,58800.0,9.475,9.4807,9.458,9.475,58800.0
2005-12-09 15:00:00,16.69,16.75,16.68,16.7,56000.0,9.4693,9.5034,9.4636,9.475,56000.0
2005-12-09 15:10:00,16.7,16.77,16.69,16.77,47000.0,9.475,9.5147,9.4693,9.5147,47000.0
2005-12-09 15:20:00,16.77,16.79,16.74,16.77,58400.0,9.5147,9.526,9.4977,9.5147,58400.0
2005-12-09 15:30:00,16.75,16.77,16.7,16.7,90000.0,9.5034,9.5147,9.475,9.475,90000.0
2005-12-09 15:40:00,16.7,16.75,16.67,16.68,109800.0,9.475,9.5034,9.458,9.4636,109800.0
2005-12-09 15:50:00,16.68,16.74,16.68,16.72,77600.0,9.4636,9.4977,9.4636,9.4863,77600.0
2005-12-12 09:30:00,16.81,16.93,16.7,16.92,98800.0,9.5374,9.6055,9.475,9.5998,98800.0
2005-12-12 09:40:00,16.9,16.97,16.88,16.89,75000.0,9.5885,9.6282,9.5771,9.5828,75000.0
2005-12-12 09:50:00,16.92,16.92,16.82,16.84,50400.0,9.5998,9.5998,9.5431,9.5544,50400.0
2005-12-12 10:00:00,16.83,16.89,16.82,16.82,63400.0,9.5487,9.5828,9.5431,9.5431,63400.0
2005-12-12 10:10:00,16.82,16.88,16.79,16.79,205400.0,9.5431,9.5771,9.526,9.526,205400.0
2005-12-12 10:20:00,16.82,16.85,16.79,16.84,27800.0,9.5431,9.5601,9.526,9.5544,27800.0
2005-12-12 10:30:00,16.84,16.84,16.75,16.76,25600.0,9.5544,9.5544,9.5034,9.509,25600.0
2005-12-12 10:40:00,16.77,16.8,16.74,16.8,29200.0,9.5147,9.5317,9.4977,9.5317,29200.0
2005-12-12 10:50:00,16.8,16.82,16.78,16.81,50200.0,9.5317,9.5431,9.5204,9.5374,50200.0
2005-12-12 11:00:00,16.8,16.81,16.78,16.8,25800.0,9.5317,9.5374,9.5204,9.5317,25800.0
2005-12-12 11:10:00,16.8,16.84,16.8,16.81,26000.0,9.5317,9.5544,9.5317,9.5374,26000.0
2005-12-12 11:20:00,16.81,16.84,16.8,16.81,17000.0,9.5374,9.5544,9.5317,9.5374,17000.0
2005-12-12 11:30:00,16.81,16.82,16.8,16.81,16200.0,9.5374,9.5431,9.5317,9.5374,16200.0
2005-12-12 11:40:00,16.81,16.82,16.79,16.79,25800.0,9.5374,9.5431,9.526,9.526,25800.0
2005-12-12 11:50:00,16.79,16.79,16.72,16.73,28600.0,9.526,9.526,9.4863,9.492,28600.0
2005-12-12 12:00:00,16.73,16.75,16.71,16.72,39800.0,9.492,9.5034,9.4807,9.4863,39800.0
2005-12-12 12:10:00,16.73,16.73,16.68,16.7,59800.0,9.492,9.492,9.4636,9.475,59800.0
2005-12-12 12:20:00,16.71,16.71,16.67,16.68,20400.0,9.4807,9.4807,9.458,9.4636,20400.0
2005-12-12 12:30:00,16.67,16.67,16.6,16.61,42800.0,9.458,9.458,9.4182,9.4239,42800.0
2005-12-12 12:40:00,16.61,16.63,16.59,16.6,92000.0,9.4239,9.4353,9.4126,9.4182,92000.0
2005-12-12 12:50:00,16.59,16.66,16.58,16.61,40600.0,9.4126,9.4523,9.4069,9.4239,40600.0
2005-12-12 13:00:00,16.61,16.61,16.53,16.57,43600.0,9.4239,9.4239,9.3785,9.4012,43600.0
2005-12-12 13:10:00,16.58,16.59,16.54,16.57,31800.0,9.4069,9.4126,9.3842,9.4012,31800.0
2005-12-12 13:20:00,16.58,16.59,16.58,16.59,12600.0,9.4069,9.4126,9.4069,9.4126,12600.0
2005-12-12 13:30:00,16.59,16.61,16.57,16.59,24800.0,9.4126,9.4239,9.4012,9.4126,24800.0
2005-12-12 13:40:00,16.6,16.68,16.58,16.61,65600.0,9.4182,9.4636,9.4069,9.4239,65600.0
2005-12-12 13:50:00,16.61,16.66,16.59,16.66,14400.0,9.4239,9.4523,9.4126,9.4523,14400.0
2005-12-12 14:00:00,16.65,16.67,16.64,16.64,17800.0,9.4466,9.458,9.4409,9.4409,17800.0
2005-12-12 14:10:00,16.66,16.68,16.64,16.64,13200.0,9.4523,9.4636,9.4409,9.4409,13200.0
2005-12-12 14:20:00,16.63,16.68,16.61,16.66,36400.0,9.4353,9.4636,9.4239,9.4523,36400.0
2005-12-12 14:30:00,16.67,16.7,16.63,16.7,33200.0,9.458,9.475,9.4353,9.475,33200.0
2005-12-12 14:40:00,16.7,16.71,16.67,16.67,25400.0,9.475,9.4807,9.458,9.458,25400.0
2005-12-12 14:50:00,16.68,16.68,16.66,16.67,11800.0,9.4636,9.4636,9.4523,9.458,11800.0
2005-12-12 15:00:00,16.67,16.7,16.62,16.66,60800.0,9.458,9.475,9.4296,9.4523,60800.0
2005-12-12 15:10:00,16.66,16.71,16.66,16.67,27800.0,9.4523,9.4807,9.4523,9.458,27800.0
2005-12-12 15:20:00,16.68,16.68,16.65,16.67,33200.0,9.4636,9.4636,9.4466,9.458,33200.0
2005-12-12 15:30:00,16.68,16.71,16.67,16.7,38800.0,9.4636,9.4807,9.458,9.475,38800.0
2005-12-12 15:40:00,16.7,16.72,16.7,16.7,40600.0,9.475,9.4863,9.475,9.475,40600.0
2005-12-12 15:50:00,16.7,16.72,16.68,16.72,92000.0,9.475,9.4863,9.4636,9.4863,92000.0
2005-12-13 09:30:00,16.74,16.79,16.65,16.7,71000.0,9.4977,9.526,9.4466,9.475,71000.0
2005-12-13 09:40:00,16.7,16.71,16.67,16.68,37200.0,9.475,9.4807,9.458,9.4636,37200.0
2005-12-13 09:50:00,16.68,16.69,16.61,16.62,35000.0,9.4636,9.4693,9.4239,9.4296,35000.0
2005-12-13 10:00:00,16.63,16.7,16.63,16.7,28800.0,9.4353,9.475,9.4353,9.475,28800.0
2005-12-13 10:10:00,16.7,16.7,16.66,16.66,20200.0,9.475,9.475,9.4523,9.4523,20200.0
2005-12-13 10:20:00,16.64,16.65,16.56,16.56,47200.0,9.4409,9.4466,9.3956,9.3956,47200.0
2005-12-13 10:30:00,16.55,16.55,16.5,16.53,69000.0,9.3899,9.3899,9.3615,9.3785,69000.0
2005-12-13 10:40:00,16.53,16.59,16.5,16.54,135800.0,9.3785,9.4126,9.3615,9.3842,135800.0
2005-12-13 10:50:00,16.54,16.58,16.53,16.54,52600.0,9.3842,9.4069,9.3785,9.3842,52600.0
2005-12-13 11:00:00,16.54,16.58,16.53,16.56,82600.0,9.3842,9.4069,9.3785,9.3956,82600.0
2005-12-13 11:10:00,16.56,16.56,16.53,16.55,26800.0,9.3956,9.3956,9.3785,9.3899,26800.0
2005-12-13 11:20:00,16.56,16.57,16.52,16.57,39600.0,9.3956,9.4012,9.3729,9.4012,39600.0
2005-12-13 11:30:00,16.57,16.57,16.53,16.54,17800.0,9.4012,9.4012,9.3785,9.3842,17800.0
2005-12-13 11:40:00,16.53,16.57,16.53,16.57,21800.0,9.3785,9.4012,9.3785,9.4012,21800.0
2005-12-13 11:50:00,16.57,16.58,16.55,16.55,30600.0,9.4012,9.4069,9.3899,9.3899,30600.0
2005-12-13 12:00:00,16.54,16.57,16.53,16.53,23600.0,9.3842,9.4012,9.3785,9.3785,23600.0
2005-12-13 12:10:00,16.54,16.56,16.54,16.56,10600.0,9.3842,9.3956,9.3842,9.3956,10600.0
2005-12-13 12:20:00,16.56,16.56,16.53,16.53,15600.0,9.3956,9.3956,9.3785,9.3785,15600.0
2005-12-13 12:30:00,16.53,16.55,16.53,16.54,23600.0,9.3785,9.3899,9.3785,9.3842,23600.0
2005-12-13 12:40:00,16.54,16.58,16.53,16.58,25000.0,9.3842,9.4069,9.3785,9.4069,25000.0
2005-12-13 12:50:00,16.58,16.58,16.57,16.58,24200.0,9.4069,9.4069,9.4012,9.4069,24200.0
2005-12-13 13:00:00,16.57,16.65,16.56,16.62,50400.0,9.4012,9.4466,9.3956,9.4296,50400.0
2005-12-13 13:10:00,16.62,16.64,16.56,16.61,103800.0,9.4296,9.4409,9.3956,9.4239,103800.0
2005-12-13 13:20:00,16.61,16.63,16.61,16.63,16200.0,9.4239,9.4353,9.4239,9.4353,16200.0
2005-12-13 13:30:00,16.63,16.67,16.63,16.65,34800.0,9.4353,9.458,9.4353,9.4466,34800.0
2005-12-13 13:40:00,16.65,16.68,16.64,16.65,56600.0,9.4466,9.4636,9.4409,9.4466,56600.0
2005-12-13 13:50:00,16.64,16.65,16.62,16.63,18600.0,9.4409,9.4466,9.4296,9.4353,18600.0
2005-12-13 14:00:00,16.62,16.63,16.6,16.62,26000.0,9.4296,9.4353,9.4182,9.4296,26000.0
2005-12-13 14:10:00,16.61,16.71,16.61,16.71,40400.0,9.4239,9.4807,9.4239,9.4807,40400.0
2005-12-13 14:20:00,16.73,16.95,16.73,16.85,157600.0,9.492,9.6168,9.492,9.5601,157600.0
2005-12-13 14:30:00,16.85,16.88,16.8,16.84,130600.0,9.5601,9.5771,9.5317,9.5544,130600.0
2005-12-13 14:40:00,16.84,16.93,16.82,16.9,73000.0,9.5544,9.6055,9.5431,9.5885,73000.0
2005-12-13 14:50:00,16.9,16.94,16.88,16.92,53000.0,9.5885,9.6112,9.5771,9.5998,53000.0
2005-12-13 15:00:00,16.92,16.92,16.81,16.85,48400.0,9.5998,9.5998,9.5374,9.5601,48400.0
2005-12-13 15:10:00,16.84,16.84,16.73,16.75,114400.0,9.5544,9.5544,9.492,9.5034,114400.0
2005-12-13 15:20:00,16.74,16.79,16.73,16.75,36600.0,9.4977,9.526,9.492,9.5034,36600.0
2005-12-13 15:30:00,16.75,16.75,16.72,16.73,32800.0,9.5034,9.5034,9.4863,9.492,32800.0
2005-12-13 15:40:00,16.72,16.81,16.72,16.75,35800.0,9.4863,9.5374,9.4863,9.5034,35800.0
2005-12-13 15:50:00,16.75,16.75,16.72,16.75,60800.0,9.5034,9.5034,9.4863,9.5034,60800.0
2005-12-14 09:30:00,16.68,16.93,16.68,16.83,71800.0,9.4636,9.6055,9.4636,9.5487,71800.0
2005-12-14 09:40:00,16.84,16.86,16.74,16.75,39200.0,9.5544,9.5658,9.4977,9.5034,39200.0
2005-12-14 09:50:00,16.74,16.77,16.66,16.75,39600.0,9.4977,9.5147,9.4523,9.5034,39600.0
2005-12-14 10:00:00,16.74,16.77,16.66,16.66,25600.0,9.4977,9.5147,9.4523,9.4523,25600.0
2005-12-14 10:10:00,16.66,16.74,16.66,16.71,111800.0,9.4523,9.4977,9.4523,9.4807,111800.0
2005-12-14 10:20:00,16.74,16.77,16.71,16.71,42000.0,9.4977,9.5147,9.4807,9.4807,42000.0
2005-12-14 10:30:00,16.72,16.86,16.68,16.78,83800.0,9.4863,9.5658,9.4636,9.5204,83800.0
2005-12-14 10:40:00,16.78,16.79,16.75,16.77,10000.0,9.5204,9.526,9.5034,9.5147,10000.0
2005-12-14 10:50:00,16.78,16.82,16.73,16.75,45800.0,9.5204,9.5431,9.492,9.5034,45800.0
2005-12-14 11:00:00,16.75,16.75,16.64,16.67,60600.0,9.5034,9.5034,9.4409,9.458,60600.0
2005-12-14 11:10:00,16.66,16.7,16.65,16.7,16800.0,9.4523,9.475,9.4466,9.475,16800.0
2005-12-14 11:20:00,16.68,16.75,16.68,16.72,20200.0,9.4636,9.5034,9.4636,9.4863,20200.0
2005-12-14 11:30:00,16.71,16.74,16.64,16.66,102200.0,9.4807,9.4977,9.4409,9.4523,102200.0
2005-12-14 11:40:00,16.68,16.73,16.68,16.71,16800.0,9.4636,9.492,9.4636,9.4807,16800.0
2005-12-14 11:50:00,16.71,16.74,16.66,16.7,29000.0,9.4807,9.4977,9.4523,9.475,29000.0
2005-12-14 12:00:00,16.68,16.71,16.67,16.68,30600.0,9.4636,9.4807,9.458,9.4636,30600.0
2005-12-14 12:10:00,16.69,16.7,16.68,16.7,12400.0,9.4693,9.475,9.4636,9.475,12400.0
2005-12-14 12:20:00,16.69,16.7,16.67,16.67,11000.0,9.4693,9.475,9.458,9.458,11000.0
2005-12-14 12:30:00,16.68,16.68,16.63,16.64,104000.0,9.4636,9.4636,9.4353,9.4409,104000.0
2005-12-14 12:40:00,16.65,16.65,16.63,16.63,48600.0,9.4466,9.4466,9.4353,9.4353,48600.0
2005-12-14 12:50:00,16.63,16.67,16.63,16.65,56600.0,9.4353,9.458,9.4353,9.4466,56600.0
2005-12-14 13:00:00,16.65,16.66,16.65,16.66,41400.0,9.4466,9.4523,9.4466,9.4523,41400.0
2005-12-14 13:10:00,16.66,16.67,16.64,16.66,49200.0,9.4523,9.458,9.4409,9.4523,49200.0
2005-12-14 13:20:00,16.66,16.68,16.65,16.67,56600.0,9.4523,9.4636,9.4466,9.458,56600.0
2005-12-14 13:30:00,16.67,16.68,16.66,16.68,36800.0,9.458,9.4636,9.4523,9.4636,36800.0
2005-12-14 13:40:00,16.67,16.7,16.67,16.7,87200.0,9.458,9.475,9.458,9.475,87200.0
2005-12-14 13:50:00,16.71,16.74,16.67,16.67,98400.0,9.4807,9.4977,9.458,9.458,98400.0
2005-12-14 14:00:00,16.68,16.7,16.66,16.68,43200.0,9.4636,9.475,9.4523,9.4636,43200.0
2005-12-14 14:10:00,16.69,16.69,16.62,16.62,43200.0,9.4693,9.4693,9.4296,9.4296,43200.0
2005-12-14 14:20:00,16.63,16.64,16.61,16.64,24200.0,9.4353,9.4409,9.4239,9.4409,24200.0
2005-12-14 14:30:00,16.65,16.67,16.64,16.66,30000.0,9.4466,9.458,9.4409,9.4523,30000.0
2005-12-14 14:40:00,16.66,16.67,16.6,16.61,92200.0,9.4523,9.458,9.4182,9.4239,92200.0
2005-12-14 14:50:00,16.63,16.65,16.59,16.65,27200.0,9.4353,9.4466,9.4126,9.4466,27200.0
2005-12-14 15:00:00,16.64,16.66,16.63,16.63,57800.0,9.4409,9.4523,9.4353,9.4353,57800.0
2005-12-14 15:10:00,16.63,16.68,16.63,16.67,42000.0,9.4353,9.4636,9.4353,9.458,42000.0
2005-12-14 15:20:00,16.67,16.67,16.65,16.66,19000.0,9.458,9.458,9.4466,9.4523,19000.0
2005-12-14 15:30:00,16.66,16.66,16.64,16.65,13600.0,9.4523,9.4523,9.4409,9.4466,13600.0
2005-12-14 15:40:00,16.64,16.67,16.58,16.6,34000.0,9.4409,9.458,9.4069,9.4182,34000.0
2005-12-14 15:50:00,16.61,16.61,16.59,16.61,33200.0,9.4239,9.4239,9.4126,9.4239,33200.0
2005-12-15 09:30:00,16.68,16.73,16.55,16.61,120800.0,9.4636,9.492,9.3899,9.4239,120800.0
2005-12-15 09:40:00,16.61,16.62,16.56,16.59,69200.0,9.4239,9.4296,9.3956,9.4126,69200.0
2005-12-15 09:50:00,16.59,16.63,16.58,16.63,114600.0,9.4126,9.4353,9.4069,9.4353,114600.0
2005-12-15 10:00:00,16.63,16.65,16.6,16.64,198000.0,9.4353,9.4466,9.4182,9.4409,198000.0
2005-12-15 10:10:00,16.64,16.64,16.51,16.57,177800.0,9.4409,9.4409,9.3672,9.4012,177800.0
2005-12-15 10:20:00,16.58,16.65,16.53,16.64,120000.0,9.4069,9.4466,9.3785,9.4409,120000.0
2005-12-15 10:30:00,16.64,16.68,16.62,16.67,136800.0,9.4409,9.4636,9.4296,9.458,136800.0
2005-12-15 10:40:00,16.65,16.73,16.65,16.69,150600.0,9.4466,9.492,9.4466,9.4693,150600.0
2005-12-15 10:50:00,16.69,16.7,16.63,16.7,73000.0,9.4693,9.475,9.4353,9.475,73000.0
2005-12-15 11:00:00,16.7,16.71,16.63,16.68,75600.0,9.475,9.4807,9.4353,9.4636,75600.0
2005-12-15 11:10:00,16.68,16.7,16.65,16.69,145400.0,9.4636,9.475,9.4466,9.4693,145400.0
2005-12-15 11:20:00,16.69,16.72,16.61,16.65,74400.0,9.4693,9.4863,9.4239,9.4466,74400.0
2005-12-15 11:30:00,16.66,16.66,16.62,16.65,54000.0,9.4523,9.4523,9.4296,9.4466,54000.0
2005-12-15 11:40:00,16.65,16.65,16.61,16.65,57000.0,9.4466,9.4466,9.4239,9.4466,57000.0
2005-12-15 11:50:00,16.65,16.67,16.64,16.65,57400.0,9.4466,9.458,9.4409,9.4466,57400.0
2005-12-15 12:00:00,16.65,16.66,16.6,16.63,87000.0,9.4466,9.4523,9.4182,9.4353,87000.0
2005-12-15 12:10:00,16.63,16.63,16.58,16.59,32800.0,9.4353,9.4353,9.4069,9.4126,32800.0
2005-12-15 12:20:00,16.59,16.61,16.53,16.54,59000.0,9.4126,9.4239,9.3785,9.3842,59000.0
2005-12-15 12:30:00,16.55,16.56,16.51,16.52,58000.0,9.3899,9.3956,9.3672,9.3729,58000.0
2005-12-15 12:40:00,16.52,16.55,16.52,16.55,40600.0,9.3729,9.3899,9.3729,9.3899,40600.0
2005-12-15 12:50:00,16.55,16.57,16.53,16.57,29600.0,9.3899,9.4012,9.3785,9.4012,29600.0
2005-12-15 13:00:00,16.56,16.57,16.5,16.51,62800.0,9.3956,9.4012,9.3615,9.3672,62800.0
2005-12-15 13:10:00,16.5,16.51,16.49,16.51,50000.0,9.3615,9.3672,9.3558,9.3672,50000.0
2005-12-15 13:20:00,16.51,16.52,16.49,16.5,19200.0,9.3672,9.3729,9.3558,9.3615,19200.0
2005-12-15 13:30:00,16.5,16.6,16.5,16.58,81200.0,9.3615,9.4182,9.3615,9.4069,81200.0
2005-12-15 13:40:00,16.58,16.58,16.56,16.56,45000.0,9.4069,9.4069,9.3956,9.3956,45000.0
2005-12-15 13:50:00,16.55,16.6,16.55,16.59,39000.0,9.3899,9.4182,9.3899,9.4126,39000.0
2005-12-15 14:00:00,16.59,16.61,16.59,16.6,65400.0,9.4126,9.4239,9.4126,9.4182,65400.0
2005-12-15 14:10:00,16.6,16.6,16.57,16.59,57800.0,9.4182,9.4182,9.4012,9.4126,57800.0
2005-12-15 14:20:00,16.58,16.6,16.56,16.58,65600.0,9.4069,9.4182,9.3956,9.4069,65600.0
2005-12-15 14:30:00,16.58,16.58,16.56,16.58,65600.0,9.4069,9.4069,9.3956,9.4069,65600.0
2005-12-15 14:40:00,16.58,16.59,16.53,16.53,48000.0,9.4069,9.4126,9.3785,9.3785,48000.0
2005-12-15 14:50:00,16.53,16.54,16.51,16.54,41600.0,9.3785,9.3842,9.3672,9.3842,41600.0
2005-12-15 15:00:00,16.53,16.55,16.51,16.53,59800.0,9.3785,9.3899,9.3672,9.3785,59800.0
2005-12-15 15:10:00,16.54,16.54,16.47,16.48,88400.0,9.3842,9.3842,9.3445,9.3502,88400.0
2005-12-15 15:20:00,16.48,16.5,16.48,16.5,105600.0,9.3502,9.3615,9.3502,9.3615,105600.0
2005-12-15 15:30:00,16.5,16.5,16.49,16.5,66800.0,9.3615,9.3615,9.3558,9.3615,66800.0
2005-12-15 15:40:00,16.5,16.5,16.49,16.5,94000.0,9.3615,9.3615,9.3558,9.3615,94000.0
2005-12-15 15:50:00,16.5,16.51,16.48,16.5,221800.0,9.3615,9.3672,9.3502,9.3615,221800.0
2005-12-16 09:30:00,16.53,16.61,16.42,16.42,2375800.0,9.3785,9.4239,9.3161,9.3161,2375800.0
2005-12-16 09:40:00,16.42,16.43,16.34,16.42,139000.0,9.3161,9.3218,9.2707,9.3161,139000.0
2005-12-16 09:50:00,16.42,16.42,16.35,16.39,57600.0,9.3161,9.3161,9.2764,9.2991,57600.0
2005-12-16 10:00:00,16.38,16.38,16.31,16.32,64800.0,9.2934,9.2934,9.2537,9.2594,64800.0
2005-12-16 10:10:00,16.32,16.34,16.31,16.31,61400.0,9.2594,9.2707,9.2537,9.2537,61400.0
2005-12-16 10:20:00,16.32,16.33,16.28,16.28,40400.0,9.2594,9.2651,9.2367,9.2367,40400.0
2005-12-16 10:30:00,16.28,16.28,16.25,16.25,53400.0,9.2367,9.2367,9.2197,9.2197,53400.0
2005-12-16 10:40:00,16.25,16.34,16.25,16.31,75800.0,9.2197,9.2707,9.2197,9.2537,75800.0
2005-12-16 10:50:00,16.34,16.35,16.29,16.29,33000.0,9.2707,9.2764,9.2424,9.2424,33000.0
2005-12-16 11:00:00,16.29,16.3,16.25,16.26,34200.0,9.2424,9.248,9.2197,9.2253,34200.0
2005-12-16 11:10:00,16.26,16.36,16.26,16.33,96600.0,9.2253,9.2821,9.2253,9.2651,96600.0
2005-12-16 11:20:00,16.33,16.33,16.3,16.3,23000.0,9.2651,9.2651,9.248,9.248,23000.0
2005-12-16 11:30:00,16.31,16.31,16.3,16.31,12200.0,9.2537,9.2537,9.248,9.2537,12200.0
2005-12-16 11:40:00,16.31,16.32,16.25,16.28,20800.0,9.2537,9.2594,9.2197,9.2367,20800.0
2005-12-16 11:50:00,16.27,16.29,16.27,16.28,13400.0,9.231,9.2424,9.231,9.2367,13400.0
2005-12-16 12:00:00,16.28,16.28,16.24,16.24,20200.0,9.2367,9.2367,9.214,9.214,20200.0
2005-12-16 12:10:00,16.23,16.24,16.22,16.23,21800.0,9.2083,9.214,9.2026,9.2083,21800.0
2005-12-16 12:20:00,16.23,16.25,16.15,16.15,166000.0,9.2083,9.2197,9.1629,9.1629,166000.0
2005-12-16 12:30:00,16.16,16.29,16.15,16.29,45800.0,9.1686,9.2424,9.1629,9.2424,45800.0
2005-12-16 12:40:00,16.29,16.29,16.23,16.25,23000.0,9.2424,9.2424,9.2083,9.2197,23000.0
2005-12-16 12:50:00,16.25,16.26,16.25,16.25,14600.0,9.2197,9.2253,9.2197,9.2197,14600.0
2005-12-16 13:00:00,16.24,16.25,16.23,16.23,12600.0,9.214,9.2197,9.2083,9.2083,12600.0
2005-12-16 13:10:00,16.23,16.23,16.2,16.23,30200.0,9.2083,9.2083,9.1913,9.2083,30200.0
2005-12-16 13:20:00,16.23,16.31,16.22,16.31,75400.0,9.2083,9.2537,9.2026,9.2537,75400.0
2005-12-16 13:30:00,16.31,16.36,16.3,16.35,46800.0,9.2537,9.2821,9.248,9.2764,46800.0
2005-12-16 13:40:00,16.34,16.38,16.33,16.36,45400.0,9.2707,9.2934,9.2651,9.2821,45400.0
2005-12-16 13:50:00,16.35,16.37,16.32,16.36,43400.0,9.2764,9.2878,9.2594,9.2821,43400.0
2005-12-16 14:00:00,16.36,16.36,16.33,16.34,29200.0,9.2821,9.2821,9.2651,9.2707,29200.0
2005-12-16 14:10:00,16.34,16.34,16.31,16.34,24600.0,9.2707,9.2707,9.2537,9.2707,24600.0
2005-12-16 14:20:00,16.34,16.34,16.3,16.33,40000.0,9.2707,9.2707,9.248,9.2651,40000.0
2005-12-16 14:30:00,16.34,16.34,16.31,16.31,25600.0,9.2707,9.2707,9.2537,9.2537,25600.0
2005-12-16 14:40:00,16.31,16.33,16.28,16.29,27600.0,9.2537,9.2651,9.2367,9.2424,27600.0
2005-12-16 14:50:00,16.3,16.3,16.23,16.23,73400.0,9.248,9.248,9.2083,9.2083,73400.0
2005-12-16 15:00:00,16.23,16.23,16.17,16.21,144400.0,9.2083,9.2083,9.1743,9.197,144400.0
2005-12-16 15:10:00,16.21,16.21,16.16,16.18,52200.0,9.197,9.197,9.1686,9.18,52200.0
2005-12-16 15:20:00,16.18,16.27,16.18,16.26,50600.0,9.18,9.231,9.18,9.2253,50600.0
2005-12-16 15:30:00,16.26,16.26,16.25,16.25,39800.0,9.2253,9.2253,9.2197,9.2197,39800.0
2005-12-16 15:40:00,16.25,16.25,16.2,16.21,54600.0,9.2197,9.2197,9.1913,9.197,54600.0
2005-12-16 15:50:00,16.21,16.25,16.18,16.18,202600.0,9.197,9.2197,9.18,9.18,202600.0
2005-12-19 09:30:00,16.21,16.32,16.21,16.23,112800.0,9.197,9.2594,9.197,9.2083,112800.0
2005-12-19 09:40:00,16.23,16.25,16.09,16.09,134400.0,9.2083,9.2197,9.1289,9.1289,134400.0
2005-12-19 09:50:00,16.11,16.18,16.1,16.11,53400.0,9.1402,9.18,9.1346,9.1402,53400.0
2005-12-19 10:00:00,16.11,16.12,16.1,16.11,28600.0,9.1402,9.1459,9.1346,9.1402,28600.0
2005-12-19 10:10:00,16.11,16.15,16.1,16.14,76600.0,9.1402,9.1629,9.1346,9.1573,76600.0
2005-12-19 10:20:00,16.13,16.13,16.06,16.06,57400.0,9.1516,9.1516,9.1119,9.1119,57400.0
2005-12-19 10:30:00,16.06,16.07,16.03,16.04,47400.0,9.1119,9.1175,9.0949,9.1005,47400.0
2005-12-19 10:40:00,16.04,16.04,16.0,16.03,78200.0,9.1005,9.1005,9.0778,9.0949,78200.0
2005-12-19 10:50:00,16.02,16.07,16.02,16.06,34200.0,9.0892,9.1175,9.0892,9.1119,34200.0
2005-12-19 11:00:00,16.07,16.11,16.07,16.08,38400.0,9.1175,9.1402,9.1175,9.1232,38400.0
2005-12-19 11:10:00,16.08,16.11,16.07,16.1,27200.0,9.1232,9.1402,9.1175,9.1346,27200.0
2005-12-19 11:20:00,16.11,16.12,16.11,16.12,19000.0,9.1402,9.1459,9.1402,9.1459,19000.0
2005-12-19 11:30:00,16.11,16.15,16.11,16.15,26200.0,9.1402,9.1629,9.1402,9.1629,26200.0
2005-12-19 11:40:00,16.15,16.15,16.1,16.12,48800.0,9.1629,9.1629,9.1346,9.1459,48800.0
2005-12-19 11:50:00,16.13,16.14,16.1,16.1,16200.0,9.1516,9.1573,9.1346,9.1346,16200.0
2005-12-19 12:00:00,16.1,16.12,16.09,16.11,56600.0,9.1346,9.1459,9.1289,9.1402,56600.0
2005-12-19 12:10:00,16.12,16.16,16.11,16.11,30400.0,9.1459,9.1686,9.1402,9.1402,30400.0
2005-12-19 12:20:00,16.11,16.11,16.1,16.11,31000.0,9.1402,9.1402,9.1346,9.1402,31000.0
2005-12-19 12:30:00,16.11,16.11,16.09,16.09,47800.0,9.1402,9.1402,9.1289,9.1289,47800.0
2005-12-19 12:40:00,16.09,16.09,16.07,16.09,39400.0,9.1289,9.1289,9.1175,9.1289,39400.0
2005-12-19 12:50:00,16.09,16.09,16.06,16.06,25200.0,9.1289,9.1289,9.1119,9.1119,25200.0
2005-12-19 13:00:00,16.06,16.08,16.0,16.0,40000.0,9.1119,9.1232,9.0778,9.0778,40000.0
2005-12-19 13:10:00,16.0,16.04,16.0,16.01,75400.0,9.0778,9.1005,9.0778,9.0835,75400.0
2005-12-19 13:20:00,16.01,16.07,16.01,16.06,53000.0,9.0835,9.1175,9.0835,9.1119,53000.0
2005-12-19 13:30:00,16.06,16.09,16.0,16.02,50400.0,9.1119,9.1289,9.0778,9.0892,50400.0
2005-12-19 13:40:00,16.03,16.03,16.0,16.0,50800.0,9.0949,9.0949,9.0778,9.0778,50800.0
2005-12-19 13:50:00,16.0,16.01,15.96,15.97,44800.0,9.0778,9.0835,9.0551,9.0608,44800.0
2005-12-19 14:00:00,15.97,15.99,15.93,15.99,69400.0,9.0608,9.0722,9.0381,9.0722,69400.0
2005-12-19 14:10:00,15.99,16.01,15.96,15.97,48200.0,9.0722,9.0835,9.0551,9.0608,48200.0
2005-12-19 14:20:00,15.98,15.99,15.96,15.96,37400.0,9.0665,9.0722,9.0551,9.0551,37400.0
2005-12-19 14:30:00,15.96,15.99,15.94,15.97,41000.0,9.0551,9.0722,9.0438,9.0608,41000.0
2005-12-19 14:40:00,15.97,15.97,15.94,15.94,41200.0,9.0608,9.0608,9.0438,9.0438,41200.0
2005-12-19 14:50:00,15.94,15.96,15.92,15.92,40200.0,9.0438,9.0551,9.0324,9.0324,40200.0
2005-12-19 15:00:00,15.91,15.92,15.87,15.88,62600.0,9.0268,9.0324,9.0041,9.0097,62600.0
2005-12-19 15:10:00,15.87,15.88,15.83,15.83,68600.0,9.0041,9.0097,8.9814,8.9814,68600.0
2005-12-19 15:20:00,15.83,15.85,15.8,15.8,99200.0,8.9814,8.9927,8.9644,8.9644,99200.0
2005-12-19 15:30:00,15.8,15.81,15.76,15.76,119400.0,8.9644,8.97,8.9417,8.9417,119400.0
2005-12-19 15:40:00,15.76,15.76,15.74,15.74,142600.0,8.9417,8.9417,8.9303,8.9303,142600.0
2005-12-19 15:50:00,15.74,15.77,15.71,15.73,204200.0,8.9303,8.9473,8.9133,8.9246,204200.0
2005-12-20 09:30:00,15.79,15.9,15.74,15.83,156600.0,8.9587,9.0211,8.9303,8.9814,156600.0
2005-12-20 09:40:00,15.83,15.85,15.78,15.83,150600.0,8.9814,8.9927,8.953,8.9814,150600.0
2005-12-20 09:50:00,15.86,15.93,15.84,15.93,70200.0,8.9984,9.0381,8.9871,9.0381,70200.0
2005-12-20 10:00:00,15.92,15.92,15.84,15.85,46000.0,9.0324,9.0324,8.9871,8.9927,46000.0
2005-12-20 10:10:00,15.84,15.85,15.8,15.8,74600.0,8.9871,8.9927,8.9644,8.9644,74600.0
2005-12-20 10:20:00,15.8,15.87,15.8,15.84,35600.0,8.9644,9.0041,8.9644,8.9871,35600.0
2005-12-20 10:30:00,15.84,15.93,15.83,15.89,101800.0,8.9871,9.0381,8.9814,9.0154,101800.0
2005-12-20 10:40:00,15.89,15.93,15.88,15.88,111200.0,9.0154,9.0381,9.0097,9.0097,111200.0
2005-12-20 10:50:00,15.88,15.97,15.88,15.96,81400.0,9.0097,9.0608,9.0097,9.0551,81400.0
2005-12-20 11:00:00,15.96,16.01,15.94,16.0,101200.0,9.0551,9.0835,9.0438,9.0778,101200.0
2005-12-20 11:10:00,16.0,16.02,15.98,16.0,35800.0,9.0778,9.0892,9.0665,9.0778,35800.0
2005-12-20 11:20:00,16.0,16.03,15.99,16.02,35800.0,9.0778,9.0949,9.0722,9.0892,35800.0
2005-12-20 11:30:00,16.01,16.15,16.01,16.14,108000.0,9.0835,9.1629,9.0835,9.1573,108000.0
2005-12-20 11:40:00,16.14,16.15,16.08,16.1,69000.0,9.1573,9.1629,9.1232,9.1346,69000.0
2005-12-20 11:50:00,16.09,16.09,16.01,16.01,30000.0,9.1289,9.1289,9.0835,9.0835,30000.0
2005-12-20 12:00:00,16.01,16.07,16.0,16.03,52400.0,9.0835,9.1175,9.0778,9.0949,52400.0
2005-12-20 12:10:00,16.03,16.1,16.0,16.1,51800.0,9.0949,9.1346,9.0778,9.1346,51800.0
2005-12-20 12:20:00,16.1,16.14,16.08,16.08,43800.0,9.1346,9.1573,9.1232,9.1232,43800.0
2005-12-20 12:30:00,16.08,16.09,16.07,16.07,14200.0,9.1232,9.1289,9.1175,9.1175,14200.0
2005-12-20 12:40:00,16.07,16.08,16.06,16.07,27200.0,9.1175,9.1232,9.1119,9.1175,27200.0
2005-12-20 12:50:00,16.07,16.11,16.07,16.11,57000.0,9.1175,9.1402,9.1175,9.1402,57000.0
2005-12-20 13:00:00,16.11,16.15,16.1,16.13,41400.0,9.1402,9.1629,9.1346,9.1516,41400.0
2005-12-20 13:10:00,16.11,16.11,16.05,16.06,19800.0,9.1402,9.1402,9.1062,9.1119,19800.0
2005-12-20 13:20:00,16.05,16.08,16.04,16.06,35400.0,9.1062,9.1232,9.1005,9.1119,35400.0
2005-12-20 13:30:00,16.05,16.06,16.02,16.02,27200.0,9.1062,9.1119,9.0892,9.0892,27200.0
2005-12-20 13:40:00,16.02,16.02,15.97,15.97,67800.0,9.0892,9.0892,9.0608,9.0608,67800.0
2005-12-20 13:50:00,15.97,16.0,15.96,16.0,78800.0,9.0608,9.0778,9.0551,9.0778,78800.0
2005-12-20 14:00:00,16.0,16.01,15.97,15.97,25600.0,9.0778,9.0835,9.0608,9.0608,25600.0
2005-12-20 14:10:00,15.97,15.99,15.97,15.99,15600.0,9.0608,9.0722,9.0608,9.0722,15600.0
2005-12-20 14:20:00,15.99,16.03,15.97,15.98,19200.0,9.0722,9.0949,9.0608,9.0665,19200.0
2005-12-20 14:30:00,15.98,15.98,15.97,15.97,13600.0,9.0665,9.0665,9.0608,9.0608,13600.0
2005-12-20 14:40:00,15.97,16.0,15.97,15.98,21200.0,9.0608,9.0778,9.0608,9.0665,21200.0
2005-12-20 14:50:00,15.98,15.98,15.95,15.95,26800.0,9.0665,9.0665,9.0495,9.0495,26800.0
2005-12-20 15:00:00,15.95,15.97,15.88,15.88,67600.0,9.0495,9.0608,9.0097,9.0097,67600.0
2005-12-20 15:10:00,15.88,15.93,15.88,15.93,43400.0,9.0097,9.0381,9.0097,9.0381,43400.0
2005-12-20 15:20:00,15.93,15.94,15.9,15.9,30600.0,9.0381,9.0438,9.0211,9.0211,30600.0
2005-12-20 15:30:00,15.9,15.97,15.89,15.96,42200.0,9.0211,9.0608,9.0154,9.0551,42200.0
2005-12-20 15:40:00,15.96,15.97,15.95,15.96,42800.0,9.0551,9.0608,9.0495,9.0551,42800.0
2005-12-20 15:50:00,15.95,15.97,15.95,15.96,120000.0,9.0495,9.0608,9.0495,9.0551,120000.0
2005-12-21 09:30:00,16.05,16.05,15.93,15.94,59400.0,9.1062,9.1062,9.0381,9.0438,59400.0
2005-12-21 09:40:00,15.94,16.06,15.93,15.98,100000.0,9.0438,9.1119,9.0381,9.0665,100000.0
2005-12-21 09:50:00,15.97,16.03,15.97,15.99,29000.0,9.0608,9.0949,9.0608,9.0722,29000.0
2005-12-21 10:00:00,15.99,16.09,15.97,16.05,25600.0,9.0722,9.1289,9.0608,9.1062,25600.0
2005-12-21 10:10:00,16.05,16.14,16.04,16.13,39400.0,9.1062,9.1573,9.1005,9.1516,39400.0
2005-12-21 10:20:00,16.13,16.21,16.12,16.2,50800.0,9.1516,9.197,9.1459,9.1913,50800.0
2005-12-21 10:30:00,16.2,16.25,16.19,16.22,46800.0,9.1913,9.2197,9.1856,9.2026,46800.0
2005-12-21 10:40:00,16.21,16.21,16.16,16.2,56600.0,9.197,9.197,9.1686,9.1913,56600.0
2005-12-21 10:50:00,16.2,16.2,16.18,16.19,27600.0,9.1913,9.1913,9.18,9.1856,27600.0
2005-12-21 11:00:00,16.2,16.22,16.18,16.21,33200.0,9.1913,9.2026,9.18,9.197,33200.0
2005-12-21 11:10:00,16.22,16.22,16.17,16.17,25600.0,9.2026,9.2026,9.1743,9.1743,25600.0
2005-12-21 11:20:00,16.16,16.22,16.15,16.22,70600.0,9.1686,9.2026,9.1629,9.2026,70600.0
2005-12-21 11:30:00,16.22,16.23,16.2,16.23,15000.0,9.2026,9.2083,9.1913,9.2083,15000.0
2005-12-21 11:40:00,16.23,16.24,16.23,16.23,18600.0,9.2083,9.214,9.2083,9.2083,18600.0
2005-12-21 11:50:00,16.23,16.24,16.19,16.2,21000.0,9.2083,9.214,9.1856,9.1913,21000.0
2005-12-21 12:00:00,16.18,16.22,16.16,16.16,16000.0,9.18,9.2026,9.1686,9.1686,16000.0
2005-12-21 12:10:00,16.17,16.17,16.15,16.15,29600.0,9.1743,9.1743,9.1629,9.1629,29600.0
2005-12-21 12:20:00,16.14,16.17,16.13,16.17,21000.0,9.1573,9.1743,9.1516,9.1743,21000.0
2005-12-21 12:30:00,16.17,16.18,16.15,16.17,67000.0,9.1743,9.18,9.1629,9.1743,67000.0
2005-12-21 12:40:00,16.17,16.17,16.13,16.13,14400.0,9.1743,9.1743,9.1516,9.1516,14400.0
2005-12-21 12:50:00,16.13,16.17,16.12,16.17,26600.0,9.1516,9.1743,9.1459,9.1743,26600.0
2005-12-21 13:00:00,16.17,16.17,16.14,16.15,32600.0,9.1743,9.1743,9.1573,9.1629,32600.0
2005-12-21 13:10:00,16.14,16.17,16.14,16.16,23600.0,9.1573,9.1743,9.1573,9.1686,23600.0
2005-12-21 13:20:00,16.16,16.16,16.13,16.14,49200.0,9.1686,9.1686,9.1516,9.1573,49200.0
2005-12-21 13:30:00,16.15,16.15,16.1,16.1,78600.0,9.1629,9.1629,9.1346,9.1346,78600.0
2005-12-21 13:40:00,16.11,16.15,16.1,16.15,22800.0,9.1402,9.1629,9.1346,9.1629,22800.0
2005-12-21 13:50:00,16.15,16.15,16.11,16.14,138600.0,9.1629,9.1629,9.1402,9.1573,138600.0
2005-12-21 14:00:00,16.14,16.14,16.11,16.12,25400.0,9.1573,9.1573,9.1402,9.1459,25400.0
2005-12-21 14:10:00,16.12,16.14,16.11,16.11,33600.0,9.1459,9.1573,9.1402,9.1402,33600.0
2005-12-21 14:20:00,16.12,16.14,16.09,16.1,55800.0,9.1459,9.1573,9.1289,9.1346,55800.0
2005-12-21 14:30:00,16.1,16.1,16.08,16.1,21400.0,9.1346,9.1346,9.1232,9.1346,21400.0
2005-12-21 14:40:00,16.1,16.1,16.04,16.05,31400.0,9.1346,9.1346,9.1005,9.1062,31400.0
2005-12-21 14:50:00,16.05,16.05,15.98,15.99,85200.0,9.1062,9.1062,9.0665,9.0722,85200.0
2005-12-21 15:00:00,15.99,16.03,15.97,16.01,90400.0,9.0722,9.0949,9.0608,9.0835,90400.0
2005-12-21 15:10:00,16.01,16.04,16.0,16.0,59200.0,9.0835,9.1005,9.0778,9.0778,59200.0
2005-12-21 15:20:00,16.0,16.0,15.97,15.98,68000.0,9.0778,9.0778,9.0608,9.0665,68000.0
2005-12-21 15:30:00,15.98,16.03,15.98,16.01,158800.0,9.0665,9.0949,9.0665,9.0835,158800.0
2005-12-21 15:40:00,16.0,16.04,16.0,16.01,106800.0,9.0778,9.1005,9.0778,9.0835,106800.0
2005-12-21 15:50:00,16.02,16.07,16.01,16.07,141600.0,9.0892,9.1175,9.0835,9.1175,141600.0
2005-12-22 09:30:00,16.07,16.18,16.06,16.11,64600.0,9.1175,9.18,9.1119,9.1402,64600.0
2005-12-22 09:40:00,16.12,16.18,16.12,16.16,66200.0,9.1459,9.18,9.1459,9.1686,66200.0
2005-12-22 09:50:00,16.16,16.2,16.16,16.17,25800.0,9.1686,9.1913,9.1686,9.1743,25800.0
2005-12-22 10:00:00,16.17,16.2,16.14,16.17,21800.0,9.1743,9.1913,9.1573,9.1743,21800.0
2005-12-22 10:10:00,16.15,16.15,16.09,16.11,19800.0,9.1629,9.1629,9.1289,9.1402,19800.0
2005-12-22 10:20:00,16.12,16.2,16.11,16.17,18800.0,9.1459,9.1913,9.1402,9.1743,18800.0
2005-12-22 10:30:00,16.18,16.18,16.1,16.1,29600.0,9.18,9.18,9.1346,9.1346,29600.0
2005-12-22 10:40:00,16.1,16.14,16.07,16.11,31800.0,9.1346,9.1573,9.1175,9.1402,31800.0
2005-12-22 10:50:00,16.1,16.18,16.1,16.14,18800.0,9.1346,9.18,9.1346,9.1573,18800.0
2005-12-22 11:00:00,16.13,16.15,16.11,16.15,15800.0,9.1516,9.1629,9.1402,9.1629,15800.0
2005-12-22 11:10:00,16.14,16.18,16.14,16.17,20200.0,9.1573,9.18,9.1573,9.1743,20200.0
2005-12-22 11:20:00,16.18,16.18,16.16,16.17,14800.0,9.18,9.18,9.1686,9.1743,14800.0
2005-12-22 11:30:00,16.17,16.18,16.17,16.18,25600.0,9.1743,9.18,9.1743,9.18,25600.0
2005-12-22 11:40:00,16.18,16.18,16.17,16.17,10600.0,9.18,9.18,9.1743,9.1743,10600.0
2005-12-22 11:50:00,16.17,16.18,16.17,16.17,10600.0,9.1743,9.18,9.1743,9.1743,10600.0
2005-12-22 12:00:00,16.18,16.18,16.14,16.16,38200.0,9.18,9.18,9.1573,9.1686,38200.0
2005-12-22 12:10:00,16.17,16.17,16.13,16.16,29400.0,9.1743,9.1743,9.1516,9.1686,29400.0
2005-12-22 12:20:00,16.16,16.2,16.16,16.2,17800.0,9.1686,9.1913,9.1686,9.1913,17800.0
2005-12-22 12:30:00,16.2,16.2,16.14,16.14,11600.0,9.1913,9.1913,9.1573,9.1573,11600.0
2005-12-22 12:40:00,16.15,16.15,16.13,16.15,30000.0,9.1629,9.1629,9.1516,9.1629,30000.0
2005-12-22 12:50:00,16.15,16.15,16.13,16.14,30000.0,9.1629,9.1629,9.1516,9.1573,30000.0
2005-12-22 13:00:00,16.15,16.17,16.15,16.17,10200.0,9.1629,9.1743,9.1629,9.1743,10200.0
2005-12-22 13:10:00,16.17,16.17,16.15,16.15,10000.0,9.1743,9.1743,9.1629,9.1629,10000.0
2005-12-22 13:20:00,16.16,16.16,16.15,16.15,9200.0,9.1686,9.1686,9.1629,9.1629,9200.0
2005-12-22 13:30:00,16.15,16.15,16.14,16.14,5200.0,9.1629,9.1629,9.1573,9.1573,5200.0
2005-12-22 13:40:00,16.15,16.18,16.14,16.17,41200.0,9.1629,9.18,9.1573,9.1743,41200.0
2005-12-22 13:50:00,16.17,16.2,16.16,16.17,21800.0,9.1743,9.1913,9.1686,9.1743,21800.0
2005-12-22 14:00:00,16.17,16.17,16.15,16.16,5800.0,9.1743,9.1743,9.1629,9.1686,5800.0
2005-12-22 14:10:00,16.17,16.18,16.16,16.17,20200.0,9.1743,9.18,9.1686,9.1743,20200.0
2005-12-22 14:20:00,16.17,16.18,16.16,16.17,21200.0,9.1743,9.18,9.1686,9.1743,21200.0
2005-12-22 14:30:00,16.18,16.18,16.16,16.17,30200.0,9.18,9.18,9.1686,9.1743,30200.0
2005-12-22 14:40:00,16.17,16.18,16.16,16.18,22800.0,9.1743,9.18,9.1686,9.18,22800.0
2005-12-22 14:50:00,16.18,16.18,16.17,16.18,22200.0,9.18,9.18,9.1743,9.18,22200.0
2005-12-22 15:00:00,16.19,16.2,16.17,16.18,38800.0,9.1856,9.1913,9.1743,9.18,38800.0
2005-12-22 15:10:00,16.18,16.22,16.18,16.22,43000.0,9.18,9.2026,9.18,9.2026,43000.0
2005-12-22 15:20:00,16.22,16.23,16.22,16.22,28200.0,9.2026,9.2083,9.2026,9.2026,28200.0
2005-12-22 15:30:00,16.22,16.26,16.22,16.25,71200.0,9.2026,9.2253,9.2026,9.2197,71200.0
2005-12-22 15:40:00,16.25,16.27,16.24,16.25,70000.0,9.2197,9.231,9.214,9.2197,70000.0
2005-12-22 15:50:00,16.25,16.26,16.23,16.25,131800.0,9.2197,9.2253,9.2083,9.2197,131800.0
2005-12-23 09:30:00,16.23,16.42,16.23,16.42,110800.0,9.2083,9.3161,9.2083,9.3161,110800.0
2005-12-23 09:40:00,16.42,16.43,16.36,16.43,27800.0,9.3161,9.3218,9.2821,9.3218,27800.0
2005-12-23 09:50:00,16.43,16.51,16.42,16.5,75000.0,9.3218,9.3672,9.3161,9.3615,75000.0
2005-12-23 10:00:00,16.5,16.5,16.49,16.5,36000.0,9.3615,9.3615,9.3558,9.3615,36000.0
2005-12-23 10:10:00,16.5,16.52,16.45,16.46,40400.0,9.3615,9.3729,9.3331,9.3388,40400.0
2005-12-23 10:20:00,16.47,16.5,16.46,16.5,38600.0,9.3445,9.3615,9.3388,9.3615,38600.0
2005-12-23 10:30:00,16.49,16.5,16.46,16.46,70600.0,9.3558,9.3615,9.3388,9.3388,70600.0
2005-12-23 10:40:00,16.46,16.55,16.44,16.55,95000.0,9.3388,9.3899,9.3275,9.3899,95000.0
2005-12-23 10:50:00,16.55,16.57,16.5,16.51,33600.0,9.3899,9.4012,9.3615,9.3672,33600.0
2005-12-23 11:00:00,16.5,16.55,16.5,16.55,46400.0,9.3615,9.3899,9.3615,9.3899,46400.0
2005-12-23 11:10:00,16.55,16.55,16.5,16.5,40800.0,9.3899,9.3899,9.3615,9.3615,40800.0
2005-12-23 11:20:00,16.51,16.52,16.5,16.51,31000.0,9.3672,9.3729,9.3615,9.3672,31000.0
2005-12-23 11:30:00,16.51,16.51,16.48,16.49,43800.0,9.3672,9.3672,9.3502,9.3558,43800.0
2005-12-23 11:40:00,16.48,16.49,16.46,16.46,61000.0,9.3502,9.3558,9.3388,9.3388,61000.0
2005-12-23 11:50:00,16.48,16.5,16.46,16.47,94000.0,9.3502,9.3615,9.3388,9.3445,94000.0
2005-12-23 12:00:00,16.47,16.47,16.42,16.43,25800.0,9.3445,9.3445,9.3161,9.3218,25800.0
2005-12-23 12:10:00,16.43,16.43,16.41,16.42,25200.0,9.3218,9.3218,9.3104,9.3161,25200.0
2005-12-23 12:20:00,16.41,16.43,16.41,16.41,19400.0,9.3104,9.3218,9.3104,9.3104,19400.0
2005-12-23 12:30:00,16.42,16.43,16.42,16.42,23600.0,9.3161,9.3218,9.3161,9.3161,23600.0
2005-12-23 12:40:00,16.42,16.43,16.42,16.42,37200.0,9.3161,9.3218,9.3161,9.3161,37200.0
2005-12-23 12:50:00,16.43,16.43,16.42,16.43,43000.0,9.3218,9.3218,9.3161,9.3218,43000.0
2005-12-23 13:00:00,16.43,16.45,16.43,16.43,29400.0,9.3218,9.3331,9.3218,9.3218,29400.0
2005-12-23 13:10:00,16.43,16.43,16.42,16.42,11000.0,9.3218,9.3218,9.3161,9.3161,11000.0
2005-12-23 13:20:00,16.42,16.44,16.42,16.43,65200.0,9.3161,9.3275,9.3161,9.3218,65200.0
2005-12-23 13:30:00,16.44,16.46,16.44,16.46,33800.0,9.3275,9.3388,9.3275,9.3388,33800.0
2005-12-23 13:40:00,16.46,16.47,16.46,16.47,63600.0,9.3388,9.3445,9.3388,9.3445,63600.0
2005-12-23 13:50:00,16.47,16.48,16.45,16.45,33000.0,9.3445,9.3502,9.3331,9.3331,33000.0
2005-12-23 14:00:00,16.45,16.46,16.45,16.45,19200.0,9.3331,9.3388,9.3331,9.3331,19200.0
2005-12-23 14:10:00,16.45,16.46,16.45,16.45,51800.0,9.3331,9.3388,9.3331,9.3331,51800.0
2005-12-23 14:20:00,16.46,16.47,16.45,16.47,27000.0,9.3388,9.3445,9.3331,9.3445,27000.0
2005-12-23 14:30:00,16.47,16.48,16.45,16.48,71600.0,9.3445,9.3502,9.3331,9.3502,71600.0
2005-12-23 14:40:00,16.49,16.52,16.49,16.52,54800.0,9.3558,9.3729,9.3558,9.3729,54800.0
2005-12-23 14:50:00,16.52,16.53,16.52,16.53,66600.0,9.3729,9.3785,9.3729,9.3785,66600.0
2005-12-23 15:00:00,16.53,16.53,16.48,16.48,30400.0,9.3785,9.3785,9.3502,9.3502,30400.0
2005-12-23 15:10:00,16.48,16.48,16.45,16.45,21000.0,9.3502,9.3502,9.3331,9.3331,21000.0
2005-12-23 15:20:00,16.45,16.46,16.45,16.45,17000.0,9.3331,9.3388,9.3331,9.3331,17000.0
2005-12-23 15:30:00,16.45,16.48,16.45,16.48,48200.0,9.3331,9.3502,9.3331,9.3502,48200.0
2005-12-23 15:40:00,16.48,16.49,16.48,16.49,52600.0,9.3502,9.3558,9.3502,9.3558,52600.0
2005-12-23 15:50:00,16.49,16.5,16.48,16.49,109600.0,9.3558,9.3615,9.3502,9.3558,109600.0
2005-12-27 09:30:00,16.54,16.68,16.5,16.68,138400.0,9.3842,9.4636,9.3615,9.4636,138400.0
2005-12-27 09:40:00,16.68,16.75,16.65,16.74,107800.0,9.4636,9.5034,9.4466,9.4977,107800.0
2005-12-27 09:50:00,16.72,16.75,16.68,16.68,73600.0,9.4863,9.5034,9.4636,9.4636,73600.0
2005-12-27 10:00:00,16.68,16.68,16.65,16.65,51800.0,9.4636,9.4636,9.4466,9.4466,51800.0
2005-12-27 10:10:00,16.65,16.71,16.64,16.65,83600.0,9.4466,9.4807,9.4409,9.4466,83600.0
2005-12-27 10:20:00,16.65,16.65,16.63,16.63,34200.0,9.4466,9.4466,9.4353,9.4353,34200.0
2005-12-27 10:30:00,16.63,16.66,16.63,16.66,23600.0,9.4353,9.4523,9.4353,9.4523,23600.0
2005-12-27 10:40:00,16.66,16.7,16.66,16.66,24200.0,9.4523,9.475,9.4523,9.4523,24200.0
2005-12-27 10:50:00,16.65,16.68,16.63,16.63,43400.0,9.4466,9.4636,9.4353,9.4353,43400.0
2005-12-27 11:00:00,16.63,16.65,16.62,16.63,51600.0,9.4353,9.4466,9.4296,9.4353,51600.0
2005-12-27 11:10:00,16.63,16.63,16.59,16.61,28000.0,9.4353,9.4353,9.4126,9.4239,28000.0
2005-12-27 11:20:00,16.61,16.61,16.5,16.5,76000.0,9.4239,9.4239,9.3615,9.3615,76000.0
2005-12-27 11:30:00,16.5,16.51,16.48,16.48,60000.0,9.3615,9.3672,9.3502,9.3502,60000.0
2005-12-27 11:40:00,16.48,16.48,16.46,16.47,51000.0,9.3502,9.3502,9.3388,9.3445,51000.0
2005-12-27 11:50:00,16.47,16.47,16.43,16.45,53800.0,9.3445,9.3445,9.3218,9.3331,53800.0
2005-12-27 12:00:00,16.43,16.45,16.41,16.42,72000.0,9.3218,9.3331,9.3104,9.3161,72000.0
2005-12-27 12:10:00,16.42,16.5,16.41,16.5,57000.0,9.3161,9.3615,9.3104,9.3615,57000.0
2005-12-27 12:20:00,16.5,16.53,16.49,16.51,49600.0,9.3615,9.3785,9.3558,9.3672,49600.0
2005-12-27 12:30:00,16.5,16.5,16.45,16.49,33400.0,9.3615,9.3615,9.3331,9.3558,33400.0
2005-12-27 12:40:00,16.49,16.5,16.46,16.46,20400.0,9.3558,9.3615,9.3388,9.3388,20400.0
2005-12-27 12:50:00,16.47,16.47,16.42,16.42,14400.0,9.3445,9.3445,9.3161,9.3161,14400.0
2005-12-27 13:00:00,16.42,16.43,16.41,16.42,16600.0,9.3161,9.3218,9.3104,9.3161,16600.0
2005-12-27 13:10:00,16.42,16.42,16.4,16.41,12400.0,9.3161,9.3161,9.3048,9.3104,12400.0
2005-12-27 13:20:00,16.41,16.43,16.39,16.43,48800.0,9.3104,9.3218,9.2991,9.3218,48800.0
2005-12-27 13:30:00,16.43,16.43,16.41,16.42,31400.0,9.3218,9.3218,9.3104,9.3161,31400.0
2005-12-27 13:40:00,16.42,16.43,16.41,16.42,17200.0,9.3161,9.3218,9.3104,9.3161,17200.0
2005-12-27 13:50:00,16.41,16.42,16.4,16.41,25000.0,9.3104,9.3161,9.3048,9.3104,25000.0
2005-12-27 14:00:00,16.41,16.43,16.4,16.42,34000.0,9.3104,9.3218,9.3048,9.3161,34000.0
2005-12-27 14:10:00,16.42,16.46,16.41,16.42,27000.0,9.3161,9.3388,9.3104,9.3161,27000.0
2005-12-27 14:20:00,16.42,16.45,16.41,16.45,27000.0,9.3161,9.3331,9.3104,9.3331,27000.0
2005-12-27 14:30:00,16.45,16.45,16.41,16.42,58000.0,9.3331,9.3331,9.3104,9.3161,58000.0
2005-12-27 14:40:00,16.42,16.43,16.41,16.42,30000.0,9.3161,9.3218,9.3104,9.3161,30000.0
2005-12-27 14:50:00,16.41,16.42,16.4,16.42,37200.0,9.3104,9.3161,9.3048,9.3161,37200.0
2005-12-27 15:00:00,16.42,16.43,16.4,16.41,36800.0,9.3161,9.3218,9.3048,9.3104,36800.0
2005-12-27 15:10:00,16.41,16.43,16.41,16.42,22600.0,9.3104,9.3218,9.3104,9.3161,22600.0
2005-12-27 15:20:00,16.43,16.43,16.41,16.42,38800.0,9.3218,9.3218,9.3104,9.3161,38800.0
2005-12-27 15:30:00,16.42,16.43,16.41,16.42,30400.0,9.3161,9.3218,9.3104,9.3161,30400.0
2005-12-27 15:40:00,16.41,16.43,16.39,16.39,58600.0,9.3104,9.3218,9.2991,9.2991,58600.0
2005-12-27 15:50:00,16.39,16.39,16.37,16.38,68000.0,9.2991,9.2991,9.2878,9.2934,68000.0
2005-12-28 09:30:00,16.41,16.43,16.34,16.37,78000.0,9.3104,9.3218,9.2707,9.2878,78000.0
2005-12-28 09:40:00,16.38,16.39,16.34,16.35,42000.0,9.2934,9.2991,9.2707,9.2764,42000.0
2005-12-28 09:50:00,16.34,16.4,16.33,16.36,29000.0,9.2707,9.3048,9.2651,9.2821,29000.0
2005-12-28 10:00:00,16.38,16.43,16.36,16.36,31800.0,9.2934,9.3218,9.2821,9.2821,31800.0
2005-12-28 10:10:00,16.37,16.38,16.33,16.37,24000.0,9.2878,9.2934,9.2651,9.2878,24000.0
2005-12-28 10:20:00,16.36,16.36,16.32,16.33,15800.0,9.2821,9.2821,9.2594,9.2651,15800.0
2005-12-28 10:30:00,16.33,16.34,16.28,16.28,54600.0,9.2651,9.2707,9.2367,9.2367,54600.0
2005-12-28 10:40:00,16.28,16.28,16.23,16.24,45600.0,9.2367,9.2367,9.2083,9.214,45600.0
2005-12-28 10:50:00,16.24,16.3,16.24,16.29,26400.0,9.214,9.248,9.214,9.2424,26400.0
2005-12-28 11:00:00,16.29,16.35,16.29,16.32,18800.0,9.2424,9.2764,9.2424,9.2594,18800.0
2005-12-28 11:10:00,16.31,16.34,16.27,16.34,13800.0,9.2537,9.2707,9.231,9.2707,13800.0
2005-12-28 11:20:00,16.34,16.36,16.34,16.36,11600.0,9.2707,9.2821,9.2707,9.2821,11600.0
2005-12-28 11:30:00,16.36,16.39,16.36,16.39,23000.0,9.2821,9.2991,9.2821,9.2991,23000.0
2005-12-28 11:40:00,16.38,16.38,16.36,16.38,16200.0,9.2934,9.2934,9.2821,9.2934,16200.0
2005-12-28 11:50:00,16.38,16.38,16.36,16.36,19600.0,9.2934,9.2934,9.2821,9.2821,19600.0
2005-12-28 12:00:00,16.37,16.37,16.36,16.36,8200.0,9.2878,9.2878,9.2821,9.2821,8200.0
2005-12-28 12:10:00,16.36,16.37,16.36,16.36,22400.0,9.2821,9.2878,9.2821,9.2821,22400.0
2005-12-28 12:20:00,16.36,16.38,16.36,16.36,8000.0,9.2821,9.2934,9.2821,9.2821,8000.0
2005-12-28 12:30:00,16.36,16.37,16.36,16.36,5200.0,9.2821,9.2878,9.2821,9.2821,5200.0
2005-12-28 12:40:00,16.36,16.37,16.32,16.32,16600.0,9.2821,9.2878,9.2594,9.2594,16600.0
2005-12-28 12:50:00,16.31,16.34,16.31,16.33,11000.0,9.2537,9.2707,9.2537,9.2651,11000.0
2005-12-28 13:00:00,16.33,16.36,16.33,16.36,14200.0,9.2651,9.2821,9.2651,9.2821,14200.0
2005-12-28 13:10:00,16.36,16.38,16.34,16.35,30600.0,9.2821,9.2934,9.2707,9.2764,30600.0
2005-12-28 13:20:00,16.36,16.36,16.34,16.34,9800.0,9.2821,9.2821,9.2707,9.2707,9800.0
2005-12-28 13:30:00,16.35,16.39,16.34,16.39,15800.0,9.2764,9.2991,9.2707,9.2991,15800.0
2005-12-28 13:40:00,16.4,16.43,16.38,16.42,16400.0,9.3048,9.3218,9.2934,9.3161,16400.0
2005-12-28 13:50:00,16.42,16.43,16.4,16.41,14400.0,9.3161,9.3218,9.3048,9.3104,14400.0
2005-12-28 14:00:00,16.4,16.43,16.4,16.43,10600.0,9.3048,9.3218,9.3048,9.3218,10600.0
2005-12-28 14:10:00,16.43,16.46,16.42,16.46,26400.0,9.3218,9.3388,9.3161,9.3388,26400.0
2005-12-28 14:20:00,16.46,16.5,16.44,16.49,29800.0,9.3388,9.3615,9.3275,9.3558,29800.0
2005-12-28 14:30:00,16.49,16.5,16.47,16.47,29400.0,9.3558,9.3615,9.3445,9.3445,29400.0
2005-12-28 14:40:00,16.47,16.47,16.42,16.47,39200.0,9.3445,9.3445,9.3161,9.3445,39200.0
2005-12-28 14:50:00,16.47,16.48,16.44,16.45,26800.0,9.3445,9.3502,9.3275,9.3331,26800.0
2005-12-28 15:00:00,16.45,16.48,16.42,16.48,38600.0,9.3331,9.3502,9.3161,9.3502,38600.0
2005-12-28 15:10:00,16.47,16.49,16.45,16.49,30400.0,9.3445,9.3558,9.3331,9.3558,30400.0
2005-12-28 15:20:00,16.49,16.54,16.48,16.52,81000.0,9.3558,9.3842,9.3502,9.3729,81000.0
2005-12-28 15:30:00,16.52,16.52,16.46,16.48,37200.0,9.3729,9.3729,9.3388,9.3502,37200.0
2005-12-28 15:40:00,16.49,16.49,16.42,16.45,115600.0,9.3558,9.3558,9.3161,9.3331,115600.0
2005-12-28 15:50:00,16.45,16.48,16.4,16.42,105800.0,9.3331,9.3502,9.3048,9.3161,105800.0
2005-12-29 09:30:00,16.4,16.42,16.3,16.32,104800.0,9.3048,9.3161,9.248,9.2594,104800.0
2005-12-29 09:40:00,16.31,16.32,16.29,16.3,57000.0,9.2537,9.2594,9.2424,9.248,57000.0
2005-12-29 09:50:00,16.3,16.31,16.28,16.31,143800.0,9.248,9.2537,9.2367,9.2537,143800.0
2005-12-29 10:00:00,16.31,16.33,16.27,16.29,55800.0,9.2537,9.2651,9.231,9.2424,55800.0
2005-12-29 10:10:00,16.29,16.34,16.29,16.3,40800.0,9.2424,9.2707,9.2424,9.248,40800.0
2005-12-29 10:20:00,16.3,16.31,16.28,16.31,31600.0,9.248,9.2537,9.2367,9.2537,31600.0
2005-12-29 10:30:00,16.31,16.33,16.3,16.32,35600.0,9.2537,9.2651,9.248,9.2594,35600.0
2005-12-29 10:40:00,16.32,16.35,16.31,16.35,22200.0,9.2594,9.2764,9.2537,9.2764,22200.0
2005-12-29 10:50:00,16.35,16.41,16.31,16.32,46800.0,9.2764,9.3104,9.2537,9.2594,46800.0
2005-12-29 11:00:00,16.32,16.39,16.32,16.33,105600.0,9.2594,9.2991,9.2594,9.2651,105600.0
2005-12-29 11:10:00,16.33,16.36,16.32,16.35,32600.0,9.2651,9.2821,9.2594,9.2764,32600.0
2005-12-29 11:20:00,16.36,16.36,16.3,16.31,42000.0,9.2821,9.2821,9.248,9.2537,42000.0
2005-12-29 11:30:00,16.32,16.33,16.3,16.3,181400.0,9.2594,9.2651,9.248,9.248,181400.0
2005-12-29 11:40:00,16.3,16.3,16.29,16.29,72800.0,9.248,9.248,9.2424,9.2424,72800.0
2005-12-29 11:50:00,16.3,16.31,16.3,16.31,64400.0,9.248,9.2537,9.248,9.2537,64400.0
2005-12-29 12:00:00,16.31,16.31,16.29,16.3,121800.0,9.2537,9.2537,9.2424,9.248,121800.0
2005-12-29 12:10:00,16.3,16.3,16.28,16.29,19000.0,9.248,9.248,9.2367,9.2424,19000.0
2005-12-29 12:20:00,16.29,16.3,16.28,16.28,16400.0,9.2424,9.248,9.2367,9.2367,16400.0
2005-12-29 12:30:00,16.28,16.3,16.28,16.29,16400.0,9.2367,9.248,9.2367,9.2424,16400.0
2005-12-29 12:40:00,16.29,16.3,16.29,16.3,14000.0,9.2424,9.248,9.2424,9.248,14000.0
2005-12-29 12:50:00,16.3,16.33,16.3,16.33,39600.0,9.248,9.2651,9.248,9.2651,39600.0
2005-12-29 13:00:00,16.34,16.35,16.33,16.33,23800.0,9.2707,9.2764,9.2651,9.2651,23800.0
2005-12-29 13:10:00,16.33,16.34,16.3,16.3,9200.0,9.2651,9.2707,9.248,9.248,9200.0
2005-12-29 13:20:00,16.3,16.3,16.3,16.3,14200.0,9.248,9.248,9.248,9.248,14200.0
2005-12-29 13:30:00,16.3,16.3,16.29,16.3,10800.0,9.248,9.248,9.2424,9.248,10800.0
2005-12-29 13:40:00,16.3,16.31,16.3,16.3,67600.0,9.248,9.2537,9.248,9.248,67600.0
2005-12-29 13:50:00,16.3,16.31,16.29,16.29,21000.0,9.248,9.2537,9.2424,9.2424,21000.0
2005-12-29 14:00:00,16.29,16.31,16.29,16.3,14000.0,9.2424,9.2537,9.2424,9.248,14000.0
2005-12-29 14:10:00,16.3,16.3,16.3,16.3,24800.0,9.248,9.248,9.248,9.248,24800.0
2005-12-29 14:20:00,16.3,16.31,16.3,16.3,40800.0,9.248,9.2537,9.248,9.248,40800.0
2005-12-29 14:30:00,16.3,16.3,16.29,16.3,87800.0,9.248,9.248,9.2424,9.248,87800.0
2005-12-29 14:40:00,16.3,16.3,16.3,16.3,19600.0,9.248,9.248,9.248,9.248,19600.0
2005-12-29 14:50:00,16.3,16.3,16.29,16.3,60800.0,9.248,9.248,9.2424,9.248,60800.0
2005-12-29 15:00:00,16.3,16.3,16.29,16.3,60000.0,9.248,9.248,9.2424,9.248,60000.0
2005-12-29 15:10:00,16.29,16.3,16.19,16.21,84000.0,9.2424,9.248,9.1856,9.197,84000.0
2005-12-29 15:20:00,16.21,16.26,16.21,16.25,55800.0,9.197,9.2253,9.197,9.2197,55800.0
2005-12-29 15:30:00,16.25,16.27,16.23,16.25,35800.0,9.2197,9.231,9.2083,9.2197,35800.0
2005-12-29 15:40:00,16.24,16.25,16.21,16.25,66400.0,9.214,9.2197,9.197,9.2197,66400.0
2005-12-29 15:50:00,16.24,16.25,16.24,16.25,76800.0,9.214,9.2197,9.214,9.2197,76800.0
2005-12-30 09:30:00,16.17,16.2,16.08,16.08,180400.0,9.1743,9.1913,9.1232,9.1232,180400.0
2005-12-30 09:40:00,16.09,16.12,16.06,16.06,70800.0,9.1289,9.1459,9.1119,9.1119,70800.0
2005-12-30 09:50:00,16.06,16.1,16.05,16.07,39600.0,9.1119,9.1346,9.1062,9.1175,39600.0
2005-12-30 10:00:00,16.07,16.09,16.05,16.07,27600.0,9.1175,9.1289,9.1062,9.1175,27600.0
2005-12-30 10:10:00,16.05,16.07,16.02,16.03,94000.0,9.1062,9.1175,9.0892,9.0949,94000.0
2005-12-30 10:20:00,16.03,16.05,16.0,16.0,121800.0,9.0949,9.1062,9.0778,9.0778,121800.0
2005-12-30 10:30:00,16.0,16.04,16.0,16.01,26800.0,9.0778,9.1005,9.0778,9.0835,26800.0
2005-12-30 10:40:00,16.0,16.02,16.0,16.0,40200.0,9.0778,9.0892,9.0778,9.0778,40200.0
2005-12-30 10:50:00,16.0,16.03,16.0,16.03,53000.0,9.0778,9.0949,9.0778,9.0949,53000.0
2005-12-30 11:00:00,16.02,16.11,16.0,16.09,20600.0,9.0892,9.1402,9.0778,9.1289,20600.0
2005-12-30 11:10:00,16.08,16.08,16.06,16.07,13600.0,9.1232,9.1232,9.1119,9.1175,13600.0
2005-12-30 11:20:00,16.07,16.1,16.07,16.1,17600.0,9.1175,9.1346,9.1175,9.1346,17600.0
2005-12-30 11:30:00,16.11,16.13,16.11,16.13,7400.0,9.1402,9.1516,9.1402,9.1516,7400.0
2005-12-30 11:40:00,16.11,16.12,16.11,16.12,4200.0,9.1402,9.1459,9.1402,9.1459,4200.0
2005-12-30 11:50:00,16.11,16.12,16.07,16.08,26600.0,9.1402,9.1459,9.1175,9.1232,26600.0
2005-12-30 12:00:00,16.08,16.09,16.07,16.08,9600.0,9.1232,9.1289,9.1175,9.1232,9600.0
2005-12-30 12:10:00,16.08,16.11,16.08,16.1,35200.0,9.1232,9.1402,9.1232,9.1346,35200.0
2005-12-30 12:20:00,16.1,16.11,16.07,16.08,9400.0,9.1346,9.1402,9.1175,9.1232,9400.0
2005-12-30 12:30:00,16.08,16.1,16.08,16.1,3800.0,9.1232,9.1346,9.1232,9.1346,3800.0
2005-12-30 12:40:00,16.08,16.11,16.07,16.07,18600.0,9.1232,9.1402,9.1175,9.1175,18600.0
2005-12-30 12:50:00,16.07,16.07,16.05,16.07,18600.0,9.1175,9.1175,9.1062,9.1175,18600.0
2005-12-30 13:00:00,16.06,16.07,16.06,16.07,3000.0,9.1119,9.1175,9.1119,9.1175,3000.0
2005-12-30 13:10:00,16.08,16.08,16.08,16.08,3800.0,9.1232,9.1232,9.1232,9.1232,3800.0
2005-12-30 13:20:00,16.06,16.06,16.05,16.06,14200.0,9.1119,9.1119,9.1062,9.1119,14200.0
2005-12-30 13:30:00,16.05,16.11,16.05,16.09,15000.0,9.1062,9.1402,9.1062,9.1289,15000.0
2005-12-30 13:40:00,16.09,16.12,16.09,16.09,15200.0,9.1289,9.1459,9.1289,9.1289,15200.0
2005-12-30 13:50:00,16.08,16.13,16.06,16.13,24800.0,9.1232,9.1516,9.1119,9.1516,24800.0
2005-12-30 14:00:00,16.13,16.15,16.13,16.14,11200.0,9.1516,9.1629,9.1516,9.1573,11200.0
2005-12-30 14:10:00,16.14,16.16,16.13,16.15,11200.0,9.1573,9.1686,9.1516,9.1629,11200.0
2005-12-30 14:20:00,16.15,16.15,16.11,16.12,15600.0,9.1629,9.1629,9.1402,9.1459,15600.0
2005-12-30 14:30:00,16.11,16.11,16.09,16.1,15600.0,9.1402,9.1402,9.1289,9.1346,15600.0
2005-12-30 14:40:00,16.09,16.09,16.08,16.09,12600.0,9.1289,9.1289,9.1232,9.1289,12600.0
2005-12-30 14:50:00,16.09,16.15,16.08,16.13,24200.0,9.1289,9.1629,9.1232,9.1516,24200.0
2005-12-30 15:00:00,16.13,16.13,16.08,16.09,24200.0,9.1516,9.1516,9.1232,9.1289,24200.0
2005-12-30 15:10:00,16.1,16.14,16.08,16.1,29400.0,9.1346,9.1573,9.1232,9.1346,29400.0
2005-12-30 15:20:00,16.11,16.15,16.1,16.14,17200.0,9.1402,9.1629,9.1346,9.1573,17200.0
2005-12-30 15:30:00,16.14,16.15,16.12,16.12,21000.0,9.1573,9.1629,9.1459,9.1459,21000.0
2005-12-30 15:40:00,16.13,16.16,16.11,16.12,96200.0,9.1516,9.1686,9.1402,9.1459,96200.0
2005-12-30 15:50:00,16.11,16.13,16.07,16.08,149600.0,9.1402,9.1516,9.1175,9.1232,149600.0
2006-01-03 09:30:00,16.13,16.13,15.95,15.99,316600.0,9.1516,9.1516,9.0495,9.0722,316600.0
2006-01-03 09:40:00,15.99,15.99,15.88,15.9,162200.0,9.0722,9.0722,9.0097,9.0211,162200.0
2006-01-03 09:50:00,15.9,15.95,15.83,15.88,116800.0,9.0211,9.0495,8.9814,9.0097,116800.0
2006-01-03 10:00:00,15.88,15.92,15.83,15.85,195400.0,9.0097,9.0324,8.9814,8.9927,195400.0
2006-01-03 10:10:00,15.85,15.86,15.8,15.81,204400.0,8.9927,8.9984,8.9644,8.97,204400.0
2006-01-03 10:20:00,15.81,15.84,15.74,15.76,173400.0,8.97,8.9871,8.9303,8.9417,173400.0
2006-01-03 10:30:00,15.76,15.77,15.66,15.67,108600.0,8.9417,8.9473,8.8849,8.8906,108600.0
2006-01-03 10:40:00,15.67,15.76,15.67,15.75,110200.0,8.8906,8.9417,8.8906,8.936,110200.0
2006-01-03 10:50:00,15.74,15.83,15.74,15.81,85000.0,8.9303,8.9814,8.9303,8.97,85000.0
2006-01-03 11:00:00,15.81,15.85,15.76,15.82,97200.0,8.97,8.9927,8.9417,8.9757,97200.0
2006-01-03 11:10:00,15.81,15.82,15.76,15.81,61600.0,8.97,8.9757,8.9417,8.97,61600.0
2006-01-03 11:20:00,15.81,15.82,15.78,15.78,46800.0,8.97,8.9757,8.953,8.953,46800.0
2006-01-03 11:30:00,15.77,15.83,15.77,15.82,90800.0,8.9473,8.9814,8.9473,8.9757,90800.0
2006-01-03 11:40:00,15.82,15.83,15.78,15.8,111400.0,8.9757,8.9814,8.953,8.9644,111400.0
2006-01-03 11:50:00,15.8,15.88,15.79,15.88,40600.0,8.9644,9.0097,8.9587,9.0097,40600.0
2006-01-03 12:00:00,15.88,15.88,15.86,15.88,52000.0,9.0097,9.0097,8.9984,9.0097,52000.0
2006-01-03 12:10:00,15.88,15.89,15.88,15.88,55200.0,9.0097,9.0154,9.0097,9.0097,55200.0
2006-01-03 12:20:00,15.88,15.89,15.86,15.86,164000.0,9.0097,9.0154,8.9984,8.9984,164000.0
2006-01-03 12:30:00,15.85,15.85,15.78,15.84,63000.0,8.9927,8.9927,8.953,8.9871,63000.0
2006-01-03 12:40:00,15.84,15.84,15.71,15.76,134000.0,8.9871,8.9871,8.9133,8.9417,134000.0
2006-01-03 12:50:00,15.76,15.79,15.72,15.76,36400.0,8.9417,8.9587,8.919,8.9417,36400.0
2006-01-03 13:00:00,15.76,15.79,15.76,15.79,25200.0,8.9417,8.9587,8.9417,8.9587,25200.0
2006-01-03 13:10:00,15.78,15.79,15.75,15.77,32400.0,8.953,8.9587,8.936,8.9473,32400.0
2006-01-03 13:20:00,15.77,15.78,15.76,15.76,32600.0,8.9473,8.953,8.9417,8.9417,32600.0
2006-01-03 13:30:00,15.77,15.81,15.76,15.8,57200.0,8.9473,8.97,8.9417,8.9644,57200.0
2006-01-03 13:40:00,15.81,15.83,15.8,15.82,44600.0,8.97,8.9814,8.9644,8.9757,44600.0
2006-01-03 13:50:00,15.81,15.82,15.8,15.8,18200.0,8.97,8.9757,8.9644,8.9644,18200.0
2006-01-03 14:00:00,15.8,15.91,15.8,15.91,142600.0,8.9644,9.0268,8.9644,9.0268,142600.0
2006-01-03 14:10:00,15.92,15.97,15.88,15.95,116000.0,9.0324,9.0608,9.0097,9.0495,116000.0
2006-01-03 14:20:00,15.95,15.96,15.92,15.95,90800.0,9.0495,9.0551,9.0324,9.0495,90800.0
2006-01-03 14:30:00,15.95,16.0,15.95,16.0,122400.0,9.0495,9.0778,9.0495,9.0778,122400.0
2006-01-03 14:40:00,15.99,16.02,15.97,15.99,100800.0,9.0722,9.0892,9.0608,9.0722,100800.0
2006-01-03 14:50:00,15.99,16.0,15.97,15.97,94000.0,9.0722,9.0778,9.0608,9.0608,94000.0
2006-01-03 15:00:00,15.97,16.15,15.97,16.14,120600.0,9.0608,9.1629,9.0608,9.1573,120600.0
2006-01-03 15:10:00,16.13,16.14,16.11,16.13,90800.0,9.1516,9.1573,9.1402,9.1516,90800.0
2006-01-03 15:20:00,16.13,16.14,16.1,16.1,191200.0,9.1516,9.1573,9.1346,9.1346,191200.0
2006-01-03 15:30:00,16.11,16.15,16.11,16.14,143000.0,9.1402,9.1629,9.1402,9.1573,143000.0
2006-01-03 15:40:00,16.13,16.13,16.06,16.06,142200.0,9.1516,9.1516,9.1119,9.1119,142200.0
2006-01-03 15:50:00,16.06,16.09,16.05,16.09,190200.0,9.1119,9.1289,9.1062,9.1289,190200.0
2006-01-04 09:30:00,16.03,16.06,15.96,16.01,126400.0,9.0949,9.1119,9.0551,9.0835,126400.0
2006-01-04 09:40:00,16.01,16.02,15.92,15.95,89800.0,9.0835,9.0892,9.0324,9.0495,89800.0
2006-01-04 09:50:00,15.95,15.97,15.9,15.91,88200.0,9.0495,9.0608,9.0211,9.0268,88200.0
2006-01-04 10:00:00,15.91,15.99,15.91,15.95,95800.0,9.0268,9.0722,9.0268,9.0495,95800.0
2006-01-04 10:10:00,15.95,16.05,15.93,16.05,69000.0,9.0495,9.1062,9.0381,9.1062,69000.0
2006-01-04 10:20:00,16.05,16.17,16.0,16.14,145400.0,9.1062,9.1743,9.0778,9.1573,145400.0
2006-01-04 10:30:00,16.14,16.16,16.12,16.14,122400.0,9.1573,9.1686,9.1459,9.1573,122400.0
2006-01-04 10:40:00,16.16,16.22,16.11,16.21,105400.0,9.1686,9.2026,9.1402,9.197,105400.0
2006-01-04 10:50:00,16.21,16.23,16.13,16.17,180000.0,9.197,9.2083,9.1516,9.1743,180000.0
2006-01-04 11:00:00,16.17,16.2,16.15,16.16,93800.0,9.1743,9.1913,9.1629,9.1686,93800.0
2006-01-04 11:10:00,16.16,16.21,16.16,16.21,56200.0,9.1686,9.197,9.1686,9.197,56200.0
2006-01-04 11:20:00,16.21,16.28,16.2,16.25,93000.0,9.197,9.2367,9.1913,9.2197,93000.0
2006-01-04 11:30:00,16.25,16.3,16.25,16.3,58400.0,9.2197,9.248,9.2197,9.248,58400.0
2006-01-04 11:40:00,16.29,16.33,16.29,16.32,76000.0,9.2424,9.2651,9.2424,9.2594,76000.0
2006-01-04 11:50:00,16.32,16.32,16.31,16.31,27800.0,9.2594,9.2594,9.2537,9.2537,27800.0
2006-01-04 12:00:00,16.31,16.38,16.31,16.33,46200.0,9.2537,9.2934,9.2537,9.2651,46200.0
2006-01-04 12:10:00,16.34,16.38,16.34,16.35,33200.0,9.2707,9.2934,9.2707,9.2764,33200.0
2006-01-04 12:20:00,16.35,16.36,16.25,16.25,87400.0,9.2764,9.2821,9.2197,9.2197,87400.0
2006-01-04 12:30:00,16.25,16.28,16.24,16.26,35000.0,9.2197,9.2367,9.214,9.2253,35000.0
2006-01-04 12:40:00,16.27,16.27,16.24,16.24,17000.0,9.231,9.231,9.214,9.214,17000.0
2006-01-04 12:50:00,16.24,16.28,16.24,16.28,28000.0,9.214,9.2367,9.214,9.2367,28000.0
2006-01-04 13:00:00,16.27,16.27,16.19,16.2,41000.0,9.231,9.231,9.1856,9.1913,41000.0
2006-01-04 13:10:00,16.2,16.23,16.17,16.18,80600.0,9.1913,9.2083,9.1743,9.18,80600.0
2006-01-04 13:20:00,16.18,16.2,16.17,16.2,63600.0,9.18,9.1913,9.1743,9.1913,63600.0
2006-01-04 13:30:00,16.19,16.2,16.11,16.11,52600.0,9.1856,9.1913,9.1402,9.1402,52600.0
2006-01-04 13:40:00,16.11,16.15,16.08,16.13,80600.0,9.1402,9.1629,9.1232,9.1516,80600.0
2006-01-04 13:50:00,16.13,16.15,16.11,16.11,23400.0,9.1516,9.1629,9.1402,9.1402,23400.0
2006-01-04 14:00:00,16.11,16.15,16.07,16.08,36000.0,9.1402,9.1629,9.1175,9.1232,36000.0
2006-01-04 14:10:00,16.08,16.09,16.02,16.08,42200.0,9.1232,9.1289,9.0892,9.1232,42200.0
2006-01-04 14:20:00,16.07,16.13,16.03,16.1,42600.0,9.1175,9.1516,9.0949,9.1346,42600.0
2006-01-04 14:30:00,16.1,16.11,16.08,16.1,43600.0,9.1346,9.1402,9.1232,9.1346,43600.0
2006-01-04 14:40:00,16.1,16.14,16.08,16.13,50000.0,9.1346,9.1573,9.1232,9.1516,50000.0
2006-01-04 14:50:00,16.14,16.14,16.07,16.07,29800.0,9.1573,9.1573,9.1175,9.1175,29800.0
2006-01-04 15:00:00,16.07,16.1,16.07,16.09,41200.0,9.1175,9.1346,9.1175,9.1289,41200.0
2006-01-04 15:10:00,16.08,16.09,16.06,16.06,32000.0,9.1232,9.1289,9.1119,9.1119,32000.0
2006-01-04 15:20:00,16.06,16.13,16.06,16.11,29600.0,9.1119,9.1516,9.1119,9.1402,29600.0
2006-01-04 15:30:00,16.11,16.16,16.11,16.16,48000.0,9.1402,9.1686,9.1402,9.1686,48000.0
2006-01-04 15:40:00,16.15,16.16,16.13,16.13,55000.0,9.1629,9.1686,9.1516,9.1516,55000.0
2006-01-04 15:50:00,16.13,16.16,16.11,16.15,148000.0,9.1516,9.1686,9.1402,9.1629,148000.0
2006-01-05 09:30:00,16.2,16.37,16.18,16.37,72400.0,9.1913,9.2878,9.18,9.2878,72400.0
2006-01-05 09:40:00,16.38,16.38,16.3,16.33,46800.0,9.2934,9.2934,9.248,9.2651,46800.0
2006-01-05 09:50:00,16.32,16.32,16.24,16.28,34800.0,9.2594,9.2594,9.214,9.2367,34800.0
2006-01-05 10:00:00,16.27,16.35,16.24,16.34,101400.0,9.231,9.2764,9.214,9.2707,101400.0
2006-01-05 10:10:00,16.34,16.37,16.32,16.33,146600.0,9.2707,9.2878,9.2594,9.2651,146600.0
2006-01-05 10:20:00,16.33,16.36,16.29,16.3,39800.0,9.2651,9.2821,9.2424,9.248,39800.0
2006-01-05 10:30:00,16.29,16.35,16.21,16.22,50800.0,9.2424,9.2764,9.197,9.2026,50800.0
2006-01-05 10:40:00,16.21,16.3,16.18,16.27,40000.0,9.197,9.248,9.18,9.231,40000.0
2006-01-05 10:50:00,16.27,16.3,16.24,16.3,46400.0,9.231,9.248,9.214,9.248,46400.0
2006-01-05 11:00:00,16.3,16.4,16.3,16.39,44000.0,9.248,9.3048,9.248,9.2991,44000.0
2006-01-05 11:10:00,16.37,16.39,16.3,16.35,58000.0,9.2878,9.2991,9.248,9.2764,58000.0
2006-01-05 11:20:00,16.35,16.39,16.34,16.37,30200.0,9.2764,9.2991,9.2707,9.2878,30200.0
2006-01-05 11:30:00,16.37,16.41,16.35,16.38,33400.0,9.2878,9.3104,9.2764,9.2934,33400.0
2006-01-05 11:40:00,16.39,16.42,16.36,16.36,18200.0,9.2991,9.3161,9.2821,9.2821,18200.0
2006-01-05 11:50:00,16.36,16.43,16.36,16.42,25400.0,9.2821,9.3218,9.2821,9.3161,25400.0
2006-01-05 12:00:00,16.41,16.43,16.38,16.4,37000.0,9.3104,9.3218,9.2934,9.3048,37000.0
2006-01-05 12:10:00,16.41,16.47,16.4,16.43,63000.0,9.3104,9.3445,9.3048,9.3218,63000.0
2006-01-05 12:20:00,16.43,16.43,16.41,16.43,26000.0,9.3218,9.3218,9.3104,9.3218,26000.0
2006-01-05 12:30:00,16.43,16.48,16.42,16.43,38400.0,9.3218,9.3502,9.3161,9.3218,38400.0
2006-01-05 12:40:00,16.42,16.44,16.39,16.44,20200.0,9.3161,9.3275,9.2991,9.3275,20200.0
2006-01-05 12:50:00,16.43,16.43,16.4,16.41,20600.0,9.3218,9.3218,9.3048,9.3104,20600.0
2006-01-05 13:00:00,16.41,16.45,16.41,16.45,33800.0,9.3104,9.3331,9.3104,9.3331,33800.0
2006-01-05 13:10:00,16.44,16.46,16.4,16.42,23200.0,9.3275,9.3388,9.3048,9.3161,23200.0
2006-01-05 13:20:00,16.42,16.47,16.42,16.47,14000.0,9.3161,9.3445,9.3161,9.3445,14000.0
2006-01-05 13:30:00,16.47,16.49,16.44,16.45,37400.0,9.3445,9.3558,9.3275,9.3331,37400.0
2006-01-05 13:40:00,16.45,16.47,16.44,16.46,17000.0,9.3331,9.3445,9.3275,9.3388,17000.0
2006-01-05 13:50:00,16.46,16.5,16.46,16.48,33200.0,9.3388,9.3615,9.3388,9.3502,33200.0
2006-01-05 14:00:00,16.48,16.48,16.43,16.45,46200.0,9.3502,9.3502,9.3218,9.3331,46200.0
2006-01-05 14:10:00,16.45,16.47,16.41,16.41,52000.0,9.3331,9.3445,9.3104,9.3104,52000.0
2006-01-05 14:20:00,16.42,16.45,16.37,16.4,50000.0,9.3161,9.3331,9.2878,9.3048,50000.0
2006-01-05 14:30:00,16.41,16.45,16.41,16.45,35000.0,9.3104,9.3331,9.3104,9.3331,35000.0
2006-01-05 14:40:00,16.45,16.46,16.43,16.46,54200.0,9.3331,9.3388,9.3218,9.3388,54200.0
2006-01-05 14:50:00,16.45,16.47,16.43,16.46,43400.0,9.3331,9.3445,9.3218,9.3388,43400.0
2006-01-05 15:00:00,16.47,16.49,16.46,16.48,40600.0,9.3445,9.3558,9.3388,9.3502,40600.0
2006-01-05 15:10:00,16.48,16.48,16.46,16.48,31800.0,9.3502,9.3502,9.3388,9.3502,31800.0
2006-01-05 15:20:00,16.48,16.49,16.46,16.46,45200.0,9.3502,9.3558,9.3388,9.3388,45200.0
2006-01-05 15:30:00,16.46,16.48,16.46,16.47,47800.0,9.3388,9.3502,9.3388,9.3445,47800.0
2006-01-05 15:40:00,16.47,16.48,16.44,16.45,45200.0,9.3445,9.3502,9.3275,9.3331,45200.0
2006-01-05 15:50:00,16.45,16.48,16.44,16.48,185200.0,9.3331,9.3502,9.3275,9.3502,185200.0
2006-01-06 09:30:00,16.55,16.75,16.54,16.61,237600.0,9.3899,9.5034,9.3842,9.4239,237600.0
2006-01-06 09:40:00,16.59,16.59,16.43,16.43,117600.0,9.4126,9.4126,9.3218,9.3218,117600.0
2006-01-06 09:50:00,16.43,16.48,16.39,16.47,99400.0,9.3218,9.3502,9.2991,9.3445,99400.0
2006-01-06 10:00:00,16.47,16.48,16.38,16.38,92200.0,9.3445,9.3502,9.2934,9.2934,92200.0
2006-01-06 10:10:00,16.39,16.43,16.38,16.43,50000.0,9.2991,9.3218,9.2934,9.3218,50000.0
2006-01-06 10:20:00,16.42,16.49,16.42,16.47,86600.0,9.3161,9.3558,9.3161,9.3445,86600.0
2006-01-06 10:30:00,16.48,16.48,16.45,16.46,29400.0,9.3502,9.3502,9.3331,9.3388,29400.0
2006-01-06 10:40:00,16.45,16.49,16.45,16.49,44600.0,9.3331,9.3558,9.3331,9.3558,44600.0
2006-01-06 10:50:00,16.5,16.51,16.45,16.46,18000.0,9.3615,9.3672,9.3331,9.3388,18000.0
2006-01-06 11:00:00,16.48,16.48,16.43,16.47,25600.0,9.3502,9.3502,9.3218,9.3445,25600.0
2006-01-06 11:10:00,16.47,16.5,16.43,16.48,22600.0,9.3445,9.3615,9.3218,9.3502,22600.0
2006-01-06 11:20:00,16.48,16.56,16.48,16.54,31600.0,9.3502,9.3956,9.3502,9.3842,31600.0
2006-01-06 11:30:00,16.55,16.61,16.54,16.61,47200.0,9.3899,9.4239,9.3842,9.4239,47200.0
2006-01-06 11:40:00,16.61,16.63,16.58,16.59,61000.0,9.4239,9.4353,9.4069,9.4126,61000.0
2006-01-06 11:50:00,16.6,16.61,16.55,16.57,47800.0,9.4182,9.4239,9.3899,9.4012,47800.0
2006-01-06 12:00:00,16.57,16.68,16.57,16.63,40600.0,9.4012,9.4636,9.4012,9.4353,40600.0
2006-01-06 12:10:00,16.63,16.65,16.6,16.6,54800.0,9.4353,9.4466,9.4182,9.4182,54800.0
2006-01-06 12:20:00,16.6,16.66,16.6,16.6,42400.0,9.4182,9.4523,9.4182,9.4182,42400.0
2006-01-06 12:30:00,16.61,16.71,16.61,16.67,55600.0,9.4239,9.4807,9.4239,9.458,55600.0
2006-01-06 12:40:00,16.67,16.67,16.62,16.66,102400.0,9.458,9.458,9.4296,9.4523,102400.0
2006-01-06 12:50:00,16.66,16.67,16.62,16.65,57400.0,9.4523,9.458,9.4296,9.4466,57400.0
2006-01-06 13:00:00,16.65,16.68,16.65,16.67,28000.0,9.4466,9.4636,9.4466,9.458,28000.0
2006-01-06 13:10:00,16.67,16.68,16.64,16.67,39600.0,9.458,9.4636,9.4409,9.458,39600.0
2006-01-06 13:20:00,16.67,16.68,16.66,16.68,45200.0,9.458,9.4636,9.4523,9.4636,45200.0
2006-01-06 13:30:00,16.68,16.72,16.68,16.7,55200.0,9.4636,9.4863,9.4636,9.475,55200.0
2006-01-06 13:40:00,16.7,16.74,16.68,16.73,86000.0,9.475,9.4977,9.4636,9.492,86000.0
2006-01-06 13:50:00,16.73,16.83,16.73,16.8,92000.0,9.492,9.5487,9.492,9.5317,92000.0
2006-01-06 14:00:00,16.8,16.86,16.8,16.86,89200.0,9.5317,9.5658,9.5317,9.5658,89200.0
2006-01-06 14:10:00,16.86,16.91,16.85,16.91,119600.0,9.5658,9.5941,9.5601,9.5941,119600.0
2006-01-06 14:20:00,16.9,16.91,16.89,16.91,88400.0,9.5885,9.5941,9.5828,9.5941,88400.0
2006-01-06 14:30:00,16.9,16.91,16.88,16.88,86400.0,9.5885,9.5941,9.5771,9.5771,86400.0
2006-01-06 14:40:00,16.88,16.91,16.87,16.91,41800.0,9.5771,9.5941,9.5714,9.5941,41800.0
2006-01-06 14:50:00,16.91,16.93,16.91,16.92,80400.0,9.5941,9.6055,9.5941,9.5998,80400.0
2006-01-06 15:00:00,16.92,16.92,16.9,16.92,83400.0,9.5998,9.5998,9.5885,9.5998,83400.0
2006-01-06 15:10:00,16.92,16.92,16.9,16.91,51000.0,9.5998,9.5998,9.5885,9.5941,51000.0
2006-01-06 15:20:00,16.9,16.91,16.9,16.91,44000.0,9.5885,9.5941,9.5885,9.5941,44000.0
2006-01-06 15:30:00,16.91,16.93,16.91,16.92,143200.0,9.5941,9.6055,9.5941,9.5998,143200.0
2006-01-06 15:40:00,16.92,16.93,16.9,16.9,149800.0,9.5998,9.6055,9.5885,9.5885,149800.0
2006-01-06 15:50:00,16.9,16.93,16.9,16.93,211400.0,9.5885,9.6055,9.5885,9.6055,211400.0
2006-01-09 09:30:00,16.94,17.0,16.93,16.98,167200.0,9.6112,9.6452,9.6055,9.6338,167200.0
2006-01-09 09:40:00,16.98,17.0,16.93,16.96,82400.0,9.6338,9.6452,9.6055,9.6225,82400.0
2006-01-09 09:50:00,16.96,17.0,16.93,16.98,80400.0,9.6225,9.6452,9.6055,9.6338,80400.0
2006-01-09 10:00:00,16.99,16.99,16.93,16.94,77200.0,9.6395,9.6395,9.6055,9.6112,77200.0
2006-01-09 10:10:00,16.94,17.0,16.93,17.0,76400.0,9.6112,9.6452,9.6055,9.6452,76400.0
2006-01-09 10:20:00,17.01,17.07,17.01,17.07,100800.0,9.6509,9.6849,9.6509,9.6849,100800.0
2006-01-09 10:30:00,17.07,17.17,17.07,17.09,97000.0,9.6849,9.7416,9.6849,9.6963,97000.0
2006-01-09 10:40:00,17.09,17.15,17.07,17.15,107400.0,9.6963,9.7303,9.6849,9.7303,107400.0
2006-01-09 10:50:00,17.15,17.16,17.1,17.11,118000.0,9.7303,9.736,9.7019,9.7076,118000.0
2006-01-09 11:00:00,17.11,17.11,17.04,17.05,42600.0,9.7076,9.7076,9.6679,9.6736,42600.0
2006-01-09 11:10:00,17.05,17.07,17.04,17.05,71200.0,9.6736,9.6849,9.6679,9.6736,71200.0
2006-01-09 11:20:00,17.05,17.07,17.04,17.06,33000.0,9.6736,9.6849,9.6679,9.6792,33000.0
2006-01-09 11:30:00,17.06,17.06,17.03,17.06,66600.0,9.6792,9.6792,9.6622,9.6792,66600.0
2006-01-09 11:40:00,17.06,17.07,17.05,17.06,49600.0,9.6792,9.6849,9.6736,9.6792,49600.0
2006-01-09 11:50:00,17.06,17.07,17.05,17.07,49600.0,9.6792,9.6849,9.6736,9.6849,49600.0
2006-01-09 12:00:00,17.07,17.07,17.02,17.04,59400.0,9.6849,9.6849,9.6565,9.6679,59400.0
2006-01-09 12:10:00,17.05,17.05,17.03,17.04,19200.0,9.6736,9.6736,9.6622,9.6679,19200.0
2006-01-09 12:20:00,17.04,17.05,17.03,17.03,25600.0,9.6679,9.6736,9.6622,9.6622,25600.0
2006-01-09 12:30:00,17.03,17.04,17.0,17.03,43200.0,9.6622,9.6679,9.6452,9.6622,43200.0
2006-01-09 12:40:00,17.03,17.07,17.0,17.0,43800.0,9.6622,9.6849,9.6452,9.6452,43800.0
2006-01-09 12:50:00,17.02,17.07,17.0,17.06,35600.0,9.6565,9.6849,9.6452,9.6792,35600.0
2006-01-09 13:00:00,17.07,17.07,17.04,17.04,93000.0,9.6849,9.6849,9.6679,9.6679,93000.0
2006-01-09 13:10:00,17.05,17.07,17.03,17.05,52200.0,9.6736,9.6849,9.6622,9.6736,52200.0
2006-01-09 13:20:00,17.05,17.06,17.04,17.05,47800.0,9.6736,9.6792,9.6679,9.6736,47800.0
2006-01-09 13:30:00,17.05,17.06,17.02,17.05,39000.0,9.6736,9.6792,9.6565,9.6736,39000.0
2006-01-09 13:40:00,17.05,17.06,17.03,17.05,32200.0,9.6736,9.6792,9.6622,9.6736,32200.0
2006-01-09 13:50:00,17.05,17.06,17.03,17.05,37400.0,9.6736,9.6792,9.6622,9.6736,37400.0
2006-01-09 14:00:00,17.05,17.07,17.03,17.06,56000.0,9.6736,9.6849,9.6622,9.6792,56000.0
2006-01-09 14:10:00,17.06,17.06,17.05,17.06,28000.0,9.6792,9.6792,9.6736,9.6792,28000.0
2006-01-09 14:20:00,17.06,17.06,17.03,17.03,39000.0,9.6792,9.6792,9.6622,9.6622,39000.0
2006-01-09 14:30:00,17.03,17.05,16.93,16.96,150200.0,9.6622,9.6736,9.6055,9.6225,150200.0
2006-01-09 14:40:00,16.96,16.97,16.93,16.94,58800.0,9.6225,9.6282,9.6055,9.6112,58800.0
2006-01-09 14:50:00,16.94,16.97,16.93,16.93,52000.0,9.6112,9.6282,9.6055,9.6055,52000.0
2006-01-09 15:00:00,16.93,16.94,16.89,16.93,62600.0,9.6055,9.6112,9.5828,9.6055,62600.0
2006-01-09 15:10:00,16.93,16.93,16.88,16.88,81600.0,9.6055,9.6055,9.5771,9.5771,81600.0
2006-01-09 15:20:00,16.88,16.91,16.88,16.89,60600.0,9.5771,9.5941,9.5771,9.5828,60600.0
2006-01-09 15:30:00,16.89,16.94,16.88,16.93,83200.0,9.5828,9.6112,9.5771,9.6055,83200.0
2006-01-09 15:40:00,16.93,16.95,16.92,16.92,53600.0,9.6055,9.6168,9.5998,9.5998,53600.0
2006-01-09 15:50:00,16.93,16.98,16.93,16.96,134600.0,9.6055,9.6338,9.6055,9.6225,134600.0
2006-01-10 09:30:00,16.96,16.97,16.86,16.95,181000.0,9.6225,9.6282,9.5658,9.6168,181000.0
2006-01-10 09:40:00,16.95,17.0,16.93,16.97,69600.0,9.6168,9.6452,9.6055,9.6282,69600.0
2006-01-10 09:50:00,16.96,16.98,16.9,16.94,105000.0,9.6225,9.6338,9.5885,9.6112,105000.0
2006-01-10 10:00:00,16.94,17.0,16.92,16.96,41000.0,9.6112,9.6452,9.5998,9.6225,41000.0
2006-01-10 10:10:00,16.98,17.03,16.98,17.0,59800.0,9.6338,9.6622,9.6338,9.6452,59800.0
2006-01-10 10:20:00,16.99,17.0,16.93,16.93,22000.0,9.6395,9.6452,9.6055,9.6055,22000.0
2006-01-10 10:30:00,16.93,17.02,16.9,17.0,53400.0,9.6055,9.6565,9.5885,9.6452,53400.0
2006-01-10 10:40:00,17.0,17.0,16.87,16.88,32600.0,9.6452,9.6452,9.5714,9.5771,32600.0
2006-01-10 10:50:00,16.88,16.89,16.84,16.86,19400.0,9.5771,9.5828,9.5544,9.5658,19400.0
2006-01-10 11:00:00,16.86,16.87,16.8,16.85,56000.0,9.5658,9.5714,9.5317,9.5601,56000.0
2006-01-10 11:10:00,16.86,16.9,16.85,16.9,37600.0,9.5658,9.5885,9.5601,9.5885,37600.0
2006-01-10 11:20:00,16.9,16.9,16.86,16.87,62800.0,9.5885,9.5885,9.5658,9.5714,62800.0
2006-01-10 11:30:00,16.89,16.9,16.87,16.9,57000.0,9.5828,9.5885,9.5714,9.5885,57000.0
2006-01-10 11:40:00,16.9,16.9,16.86,16.87,33200.0,9.5885,9.5885,9.5658,9.5714,33200.0
2006-01-10 11:50:00,16.87,16.88,16.86,16.88,21800.0,9.5714,9.5771,9.5658,9.5771,21800.0
2006-01-10 12:00:00,16.88,16.96,16.87,16.96,50800.0,9.5771,9.6225,9.5714,9.6225,50800.0
2006-01-10 12:10:00,16.95,16.95,16.89,16.91,23000.0,9.6168,9.6168,9.5828,9.5941,23000.0
2006-01-10 12:20:00,16.91,16.92,16.87,16.87,12000.0,9.5941,9.5998,9.5714,9.5714,12000.0
2006-01-10 12:30:00,16.87,16.88,16.85,16.86,12400.0,9.5714,9.5771,9.5601,9.5658,12400.0
2006-01-10 12:40:00,16.86,16.89,16.86,16.86,15000.0,9.5658,9.5828,9.5658,9.5658,15000.0
2006-01-10 12:50:00,16.86,16.89,16.85,16.85,18800.0,9.5658,9.5828,9.5601,9.5601,18800.0
2006-01-10 13:00:00,16.85,16.87,16.85,16.86,18000.0,9.5601,9.5714,9.5601,9.5658,18000.0
2006-01-10 13:10:00,16.86,16.89,16.86,16.89,17600.0,9.5658,9.5828,9.5658,9.5828,17600.0
2006-01-10 13:20:00,16.9,16.94,16.88,16.89,30200.0,9.5885,9.6112,9.5771,9.5828,30200.0
2006-01-10 13:30:00,16.9,16.92,16.88,16.89,16600.0,9.5885,9.5998,9.5771,9.5828,16600.0
2006-01-10 13:40:00,16.89,16.89,16.86,16.88,28400.0,9.5828,9.5828,9.5658,9.5771,28400.0
2006-01-10 13:50:00,16.88,16.89,16.85,16.85,24800.0,9.5771,9.5828,9.5601,9.5601,24800.0
2006-01-10 14:00:00,16.85,16.87,16.82,16.87,24800.0,9.5601,9.5714,9.5431,9.5714,24800.0
2006-01-10 14:10:00,16.88,16.92,16.87,16.91,37400.0,9.5771,9.5998,9.5714,9.5941,37400.0
2006-01-10 14:20:00,16.91,16.92,16.86,16.88,38000.0,9.5941,9.5998,9.5658,9.5771,38000.0
2006-01-10 14:30:00,16.88,16.88,16.85,16.85,25800.0,9.5771,9.5771,9.5601,9.5601,25800.0
2006-01-10 14:40:00,16.85,16.9,16.85,16.9,28400.0,9.5601,9.5885,9.5601,9.5885,28400.0
2006-01-10 14:50:00,16.9,16.9,16.88,16.88,26600.0,9.5885,9.5885,9.5771,9.5771,26600.0
2006-01-10 15:00:00,16.89,16.92,16.87,16.91,64000.0,9.5828,9.5998,9.5714,9.5941,64000.0
2006-01-10 15:10:00,16.91,17.0,16.9,16.97,112600.0,9.5941,9.6452,9.5885,9.6282,112600.0
2006-01-10 15:20:00,16.98,16.99,16.93,16.95,50400.0,9.6338,9.6395,9.6055,9.6168,50400.0
2006-01-10 15:30:00,16.96,16.99,16.96,16.97,44000.0,9.6225,9.6395,9.6225,9.6282,44000.0
2006-01-10 15:40:00,16.97,17.02,16.97,17.01,90800.0,9.6282,9.6565,9.6282,9.6509,90800.0
2006-01-10 15:50:00,17.0,17.06,17.0,17.02,180800.0,9.6452,9.6792,9.6452,9.6565,180800.0
2006-01-11 09:30:00,17.12,17.22,17.04,17.05,117800.0,9.7133,9.77,9.6679,9.6736,117800.0
2006-01-11 09:40:00,17.04,17.11,17.02,17.1,65000.0,9.6679,9.7076,9.6565,9.7019,65000.0
2006-01-11 09:50:00,17.1,17.22,17.1,17.21,99200.0,9.7019,9.77,9.7019,9.7643,99200.0
2006-01-11 10:00:00,17.2,17.25,17.18,17.23,52200.0,9.7587,9.787,9.7473,9.7757,52200.0
2006-01-11 10:10:00,17.24,17.32,17.22,17.32,55600.0,9.7814,9.8268,9.77,9.8268,55600.0
2006-01-11 10:20:00,17.32,17.33,17.29,17.33,37200.0,9.8268,9.8324,9.8097,9.8324,37200.0
2006-01-11 10:30:00,17.32,17.32,17.24,17.27,93400.0,9.8268,9.8268,9.7814,9.7984,93400.0
2006-01-11 10:40:00,17.27,17.3,17.24,17.24,36000.0,9.7984,9.8154,9.7814,9.7814,36000.0
2006-01-11 10:50:00,17.24,17.25,17.2,17.25,142600.0,9.7814,9.787,9.7587,9.787,142600.0
2006-01-11 11:00:00,17.25,17.32,17.24,17.31,161200.0,9.787,9.8268,9.7814,9.8211,161200.0
2006-01-11 11:10:00,17.31,17.4,17.31,17.36,138600.0,9.8211,9.8721,9.8211,9.8494,138600.0
2006-01-11 11:20:00,17.37,17.43,17.35,17.42,85200.0,9.8551,9.8892,9.8438,9.8835,85200.0
2006-01-11 11:30:00,17.41,17.43,17.39,17.43,70800.0,9.8778,9.8892,9.8665,9.8892,70800.0
2006-01-11 11:40:00,17.43,17.43,17.33,17.36,61800.0,9.8892,9.8892,9.8324,9.8494,61800.0
2006-01-11 11:50:00,17.34,17.35,17.27,17.29,42000.0,9.8381,9.8438,9.7984,9.8097,42000.0
2006-01-11 12:00:00,17.29,17.34,17.29,17.34,25600.0,9.8097,9.8381,9.8097,9.8381,25600.0
2006-01-11 12:10:00,17.33,17.4,17.33,17.38,63800.0,9.8324,9.8721,9.8324,9.8608,63800.0
2006-01-11 12:20:00,17.38,17.4,17.34,17.35,94200.0,9.8608,9.8721,9.8381,9.8438,94200.0
2006-01-11 12:30:00,17.35,17.35,17.33,17.33,22000.0,9.8438,9.8438,9.8324,9.8324,22000.0
2006-01-11 12:40:00,17.34,17.36,17.31,17.32,34800.0,9.8381,9.8494,9.8211,9.8268,34800.0
2006-01-11 12:50:00,17.32,17.35,17.31,17.32,28200.0,9.8268,9.8438,9.8211,9.8268,28200.0
2006-01-11 13:00:00,17.32,17.34,17.28,17.28,29800.0,9.8268,9.8381,9.8041,9.8041,29800.0
2006-01-11 13:10:00,17.28,17.32,17.25,17.25,75000.0,9.8041,9.8268,9.787,9.787,75000.0
2006-01-11 13:20:00,17.25,17.3,17.24,17.25,43400.0,9.787,9.8154,9.7814,9.787,43400.0
2006-01-11 13:30:00,17.25,17.34,17.25,17.33,59400.0,9.787,9.8381,9.787,9.8324,59400.0
2006-01-11 13:40:00,17.33,17.35,17.32,17.34,28000.0,9.8324,9.8438,9.8268,9.8381,28000.0
2006-01-11 13:50:00,17.34,17.34,17.29,17.33,35800.0,9.8381,9.8381,9.8097,9.8324,35800.0
2006-01-11 14:00:00,17.33,17.33,17.29,17.33,28600.0,9.8324,9.8324,9.8097,9.8324,28600.0
2006-01-11 14:10:00,17.32,17.35,17.32,17.32,76200.0,9.8268,9.8438,9.8268,9.8268,76200.0
2006-01-11 14:20:00,17.33,17.35,17.3,17.31,33600.0,9.8324,9.8438,9.8154,9.8211,33600.0
2006-01-11 14:30:00,17.31,17.33,17.27,17.3,82800.0,9.8211,9.8324,9.7984,9.8154,82800.0
2006-01-11 14:40:00,17.3,17.3,17.25,17.27,53600.0,9.8154,9.8154,9.787,9.7984,53600.0
2006-01-11 14:50:00,17.27,17.31,17.25,17.3,37400.0,9.7984,9.8211,9.787,9.8154,37400.0
2006-01-11 15:00:00,17.3,17.32,17.28,17.31,70600.0,9.8154,9.8268,9.8041,9.8211,70600.0
2006-01-11 15:10:00,17.3,17.31,17.28,17.28,37200.0,9.8154,9.8211,9.8041,9.8041,37200.0
2006-01-11 15:20:00,17.28,17.29,17.26,17.29,76200.0,9.8041,9.8097,9.7927,9.8097,76200.0
2006-01-11 15:30:00,17.29,17.29,17.27,17.29,68400.0,9.8097,9.8097,9.7984,9.8097,68400.0
2006-01-11 15:40:00,17.29,17.32,17.28,17.32,97600.0,9.8097,9.8268,9.8041,9.8268,97600.0
2006-01-11 15:50:00,17.32,17.32,17.25,17.29,155600.0,9.8268,9.8268,9.787,9.8097,155600.0
2006-01-12 09:30:00,17.32,17.35,17.27,17.32,190200.0,9.8268,9.8438,9.7984,9.8268,190200.0
2006-01-12 09:40:00,17.32,17.35,17.31,17.34,79000.0,9.8268,9.8438,9.8211,9.8381,79000.0
2006-01-12 09:50:00,17.34,17.35,17.3,17.35,74000.0,9.8381,9.8438,9.8154,9.8438,74000.0
2006-01-12 10:00:00,17.35,17.38,17.3,17.38,56000.0,9.8438,9.8608,9.8154,9.8608,56000.0
2006-01-12 10:10:00,17.4,17.4,17.3,17.36,76200.0,9.8721,9.8721,9.8154,9.8494,76200.0
2006-01-12 10:20:00,17.35,17.4,17.33,17.38,50600.0,9.8438,9.8721,9.8324,9.8608,50600.0
2006-01-12 10:30:00,17.38,17.4,17.3,17.39,43400.0,9.8608,9.8721,9.8154,9.8665,43400.0
2006-01-12 10:40:00,17.39,17.47,17.34,17.45,114600.0,9.8665,9.9119,9.8381,9.9005,114600.0
2006-01-12 10:50:00,17.45,17.47,17.37,17.4,138200.0,9.9005,9.9119,9.8551,9.8721,138200.0
2006-01-12 11:00:00,17.4,17.41,17.28,17.29,120400.0,9.8721,9.8778,9.8041,9.8097,120400.0
2006-01-12 11:10:00,17.29,17.3,17.23,17.26,39200.0,9.8097,9.8154,9.7757,9.7927,39200.0
2006-01-12 11:20:00,17.25,17.32,17.23,17.26,59800.0,9.787,9.8268,9.7757,9.7927,59800.0
2006-01-12 11:30:00,17.25,17.35,17.25,17.3,22600.0,9.787,9.8438,9.787,9.8154,22600.0
2006-01-12 11:40:00,17.29,17.35,17.29,17.34,14200.0,9.8097,9.8438,9.8097,9.8381,14200.0
2006-01-12 11:50:00,17.35,17.36,17.35,17.35,18800.0,9.8438,9.8494,9.8438,9.8438,18800.0
2006-01-12 12:00:00,17.35,17.41,17.35,17.38,23200.0,9.8438,9.8778,9.8438,9.8608,23200.0
2006-01-12 12:10:00,17.36,17.36,17.32,17.34,16400.0,9.8494,9.8494,9.8268,9.8381,16400.0
2006-01-12 12:20:00,17.34,17.42,17.34,17.39,30800.0,9.8381,9.8835,9.8381,9.8665,30800.0
2006-01-12 12:30:00,17.39,17.42,17.35,17.35,20400.0,9.8665,9.8835,9.8438,9.8438,20400.0
2006-01-12 12:40:00,17.36,17.43,17.35,17.41,15600.0,9.8494,9.8892,9.8438,9.8778,15600.0
2006-01-12 12:50:00,17.41,17.43,17.36,17.37,11000.0,9.8778,9.8892,9.8494,9.8551,11000.0
2006-01-12 13:00:00,17.37,17.37,17.34,17.36,10800.0,9.8551,9.8551,9.8381,9.8494,10800.0
2006-01-12 13:10:00,17.37,17.42,17.37,17.42,10200.0,9.8551,9.8835,9.8551,9.8835,10200.0
2006-01-12 13:20:00,17.42,17.45,17.38,17.38,25800.0,9.8835,9.9005,9.8608,9.8608,25800.0
2006-01-12 13:30:00,17.39,17.41,17.39,17.41,19800.0,9.8665,9.8778,9.8665,9.8778,19800.0
2006-01-12 13:40:00,17.41,17.43,17.41,17.43,48800.0,9.8778,9.8892,9.8778,9.8892,48800.0
2006-01-12 13:50:00,17.43,17.43,17.35,17.39,79000.0,9.8892,9.8892,9.8438,9.8665,79000.0
2006-01-12 14:00:00,17.39,17.39,17.33,17.34,54800.0,9.8665,9.8665,9.8324,9.8381,54800.0
2006-01-12 14:10:00,17.34,17.35,17.29,17.32,59200.0,9.8381,9.8438,9.8097,9.8268,59200.0
2006-01-12 14:20:00,17.31,17.35,17.31,17.35,49400.0,9.8211,9.8438,9.8211,9.8438,49400.0
2006-01-12 14:30:00,17.35,17.35,17.3,17.34,55200.0,9.8438,9.8438,9.8154,9.8381,55200.0
2006-01-12 14:40:00,17.33,17.41,17.31,17.34,80000.0,9.8324,9.8778,9.8211,9.8381,80000.0
2006-01-12 14:50:00,17.34,17.36,17.32,17.33,42000.0,9.8381,9.8494,9.8268,9.8324,42000.0
2006-01-12 15:00:00,17.34,17.35,17.3,17.32,38400.0,9.8381,9.8438,9.8154,9.8268,38400.0
2006-01-12 15:10:00,17.32,17.34,17.3,17.33,41400.0,9.8268,9.8381,9.8154,9.8324,41400.0
2006-01-12 15:20:00,17.33,17.34,17.3,17.32,47400.0,9.8324,9.8381,9.8154,9.8268,47400.0
2006-01-12 15:30:00,17.31,17.34,17.31,17.32,57400.0,9.8211,9.8381,9.8211,9.8268,57400.0
2006-01-12 15:40:00,17.32,17.33,17.28,17.31,88600.0,9.8268,9.8324,9.8041,9.8211,88600.0
2006-01-12 15:50:00,17.31,17.36,17.31,17.34,111200.0,9.8211,9.8494,9.8211,9.8381,111200.0
2006-01-13 09:30:00,17.39,17.47,17.32,17.33,97000.0,9.8665,9.9119,9.8268,9.8324,97000.0
2006-01-13 09:40:00,17.33,17.33,17.26,17.27,42600.0,9.8324,9.8324,9.7927,9.7984,42600.0
2006-01-13 09:50:00,17.26,17.36,17.25,17.31,42000.0,9.7927,9.8494,9.787,9.8211,42000.0
2006-01-13 10:00:00,17.3,17.33,17.26,17.33,36000.0,9.8154,9.8324,9.7927,9.8324,36000.0
2006-01-13 10:10:00,17.32,17.32,17.14,17.14,70000.0,9.8268,9.8268,9.7246,9.7246,70000.0
2006-01-13 10:20:00,17.14,17.15,17.08,17.1,131200.0,9.7246,9.7303,9.6906,9.7019,131200.0
2006-01-13 10:30:00,17.1,17.13,17.04,17.08,107800.0,9.7019,9.719,9.6679,9.6906,107800.0
2006-01-13 10:40:00,17.07,17.09,17.0,17.0,82800.0,9.6849,9.6963,9.6452,9.6452,82800.0
2006-01-13 10:50:00,17.0,17.08,16.99,17.07,97000.0,9.6452,9.6906,9.6395,9.6849,97000.0
2006-01-13 11:00:00,17.08,17.08,17.02,17.02,43600.0,9.6906,9.6906,9.6565,9.6565,43600.0
2006-01-13 11:10:00,17.01,17.04,17.0,17.02,52400.0,9.6509,9.6679,9.6452,9.6565,52400.0
2006-01-13 11:20:00,17.03,17.04,17.02,17.03,115800.0,9.6622,9.6679,9.6565,9.6622,115800.0
2006-01-13 11:30:00,17.03,17.1,17.03,17.03,58800.0,9.6622,9.7019,9.6622,9.6622,58800.0
2006-01-13 11:40:00,17.02,17.03,16.99,17.01,64000.0,9.6565,9.6622,9.6395,9.6509,64000.0
2006-01-13 11:50:00,17.02,17.06,17.0,17.02,39000.0,9.6565,9.6792,9.6452,9.6565,39000.0
2006-01-13 12:00:00,17.0,17.03,17.0,17.01,28400.0,9.6452,9.6622,9.6452,9.6509,28400.0
2006-01-13 12:10:00,17.01,17.02,16.99,17.0,33600.0,9.6509,9.6565,9.6395,9.6452,33600.0
2006-01-13 12:20:00,17.0,17.02,17.0,17.0,25600.0,9.6452,9.6565,9.6452,9.6452,25600.0
2006-01-13 12:30:00,17.0,17.0,16.97,16.99,22200.0,9.6452,9.6452,9.6282,9.6395,22200.0
2006-01-13 12:40:00,16.99,16.99,16.89,16.9,82200.0,9.6395,9.6395,9.5828,9.5885,82200.0
2006-01-13 12:50:00,16.9,17.0,16.9,16.98,28000.0,9.5885,9.6452,9.5885,9.6338,28000.0
2006-01-13 13:00:00,16.98,16.98,16.95,16.96,22800.0,9.6338,9.6338,9.6168,9.6225,22800.0
2006-01-13 13:10:00,16.96,16.98,16.96,16.98,26800.0,9.6225,9.6338,9.6225,9.6338,26800.0
2006-01-13 13:20:00,16.97,17.03,16.93,16.99,58600.0,9.6282,9.6622,9.6055,9.6395,58600.0
2006-01-13 13:30:00,16.99,16.99,16.93,16.95,21600.0,9.6395,9.6395,9.6055,9.6168,21600.0
2006-01-13 13:40:00,16.95,16.95,16.93,16.93,20800.0,9.6168,9.6168,9.6055,9.6055,20800.0
2006-01-13 13:50:00,16.93,16.96,16.92,16.96,46800.0,9.6055,9.6225,9.5998,9.6225,46800.0
2006-01-13 14:00:00,16.95,16.96,16.93,16.93,23000.0,9.6168,9.6225,9.6055,9.6055,23000.0
2006-01-13 14:10:00,16.93,16.93,16.86,16.9,59400.0,9.6055,9.6055,9.5658,9.5885,59400.0
2006-01-13 14:20:00,16.9,16.9,16.88,16.89,35200.0,9.5885,9.5885,9.5771,9.5828,35200.0
2006-01-13 14:30:00,16.89,16.9,16.83,16.9,79000.0,9.5828,9.5885,9.5487,9.5885,79000.0
2006-01-13 14:40:00,16.9,16.99,16.9,16.98,70800.0,9.5885,9.6395,9.5885,9.6338,70800.0
2006-01-13 14:50:00,16.98,17.07,16.98,17.04,76600.0,9.6338,9.6849,9.6338,9.6679,76600.0
2006-01-13 15:00:00,17.04,17.05,16.98,16.98,34400.0,9.6679,9.6736,9.6338,9.6338,34400.0
2006-01-13 15:10:00,16.99,17.02,16.99,17.0,73200.0,9.6395,9.6565,9.6395,9.6452,73200.0
2006-01-13 15:20:00,17.0,17.0,16.99,17.0,55400.0,9.6452,9.6452,9.6395,9.6452,55400.0
2006-01-13 15:30:00,17.0,17.06,16.99,17.04,81600.0,9.6452,9.6792,9.6395,9.6679,81600.0
2006-01-13 15:40:00,17.04,17.06,17.02,17.02,79600.0,9.6679,9.6792,9.6565,9.6565,79600.0
2006-01-13 15:50:00,17.02,17.04,16.99,17.03,209000.0,9.6565,9.6679,9.6395,9.6622,209000.0
2006-01-17 09:30:00,17.06,17.09,16.98,17.08,278000.0,9.6792,9.6963,9.6338,9.6906,278000.0
2006-01-17 09:40:00,17.08,17.16,17.08,17.13,153200.0,9.6906,9.736,9.6906,9.719,153200.0
2006-01-17 09:50:00,17.13,17.15,17.06,17.06,122200.0,9.719,9.7303,9.6792,9.6792,122200.0
2006-01-17 10:00:00,17.06,17.11,17.06,17.11,77400.0,9.6792,9.7076,9.6792,9.7076,77400.0
2006-01-17 10:10:00,17.11,17.14,17.05,17.06,68200.0,9.7076,9.7246,9.6736,9.6792,68200.0
2006-01-17 10:20:00,17.05,17.06,16.98,17.04,60800.0,9.6736,9.6792,9.6338,9.6679,60800.0
2006-01-17 10:30:00,17.04,17.04,16.9,16.9,96600.0,9.6679,9.6679,9.5885,9.5885,96600.0
2006-01-17 10:40:00,16.9,16.91,16.87,16.91,131000.0,9.5885,9.5941,9.5714,9.5941,131000.0
2006-01-17 10:50:00,16.91,16.93,16.88,16.89,86600.0,9.5941,9.6055,9.5771,9.5828,86600.0
2006-01-17 11:00:00,16.89,16.91,16.86,16.91,60600.0,9.5828,9.5941,9.5658,9.5941,60600.0
2006-01-17 11:10:00,16.91,16.93,16.86,16.86,68800.0,9.5941,9.6055,9.5658,9.5658,68800.0
2006-01-17 11:20:00,16.86,16.86,16.83,16.86,82800.0,9.5658,9.5658,9.5487,9.5658,82800.0
2006-01-17 11:30:00,16.86,16.86,16.84,16.86,29800.0,9.5658,9.5658,9.5544,9.5658,29800.0
2006-01-17 11:40:00,16.86,16.86,16.8,16.81,32800.0,9.5658,9.5658,9.5317,9.5374,32800.0
2006-01-17 11:50:00,16.81,16.83,16.8,16.83,27200.0,9.5374,9.5487,9.5317,9.5487,27200.0
2006-01-17 12:00:00,16.83,16.86,16.8,16.86,42400.0,9.5487,9.5658,9.5317,9.5658,42400.0
2006-01-17 12:10:00,16.85,16.86,16.83,16.84,10800.0,9.5601,9.5658,9.5487,9.5544,10800.0
2006-01-17 12:20:00,16.84,16.86,16.83,16.84,17600.0,9.5544,9.5658,9.5487,9.5544,17600.0
2006-01-17 12:30:00,16.84,16.89,16.83,16.87,80000.0,9.5544,9.5828,9.5487,9.5714,80000.0
2006-01-17 12:40:00,16.88,16.91,16.88,16.9,9600.0,9.5771,9.5941,9.5771,9.5885,9600.0
2006-01-17 12:50:00,16.9,16.92,16.9,16.91,13800.0,9.5885,9.5998,9.5885,9.5941,13800.0
2006-01-17 13:00:00,16.91,16.92,16.88,16.9,38400.0,9.5941,9.5998,9.5771,9.5885,38400.0
2006-01-17 13:10:00,16.9,16.91,16.81,16.82,19400.0,9.5885,9.5941,9.5374,9.5431,19400.0
2006-01-17 13:20:00,16.82,16.85,16.81,16.82,25000.0,9.5431,9.5601,9.5374,9.5431,25000.0
2006-01-17 13:30:00,16.82,16.83,16.78,16.78,70000.0,9.5431,9.5487,9.5204,9.5204,70000.0
2006-01-17 13:40:00,16.78,16.82,16.77,16.78,16400.0,9.5204,9.5431,9.5147,9.5204,16400.0
2006-01-17 13:50:00,16.78,16.9,16.78,16.86,38600.0,9.5204,9.5885,9.5204,9.5658,38600.0
2006-01-17 14:00:00,16.87,17.0,16.87,16.92,67200.0,9.5714,9.6452,9.5714,9.5998,67200.0
2006-01-17 14:10:00,16.92,16.95,16.91,16.93,23600.0,9.5998,9.6168,9.5941,9.6055,23600.0
2006-01-17 14:20:00,16.93,16.94,16.92,16.93,19800.0,9.6055,9.6112,9.5998,9.6055,19800.0
2006-01-17 14:30:00,16.93,16.98,16.93,16.97,32200.0,9.6055,9.6338,9.6055,9.6282,32200.0
2006-01-17 14:40:00,16.97,16.97,16.95,16.95,26400.0,9.6282,9.6282,9.6168,9.6168,26400.0
2006-01-17 14:50:00,16.96,17.02,16.94,17.0,57600.0,9.6225,9.6565,9.6112,9.6452,57600.0
2006-01-17 15:00:00,17.02,17.03,17.0,17.03,40800.0,9.6565,9.6622,9.6452,9.6622,40800.0
2006-01-17 15:10:00,17.03,17.03,16.98,16.98,28600.0,9.6622,9.6622,9.6338,9.6338,28600.0
2006-01-17 15:20:00,16.98,17.02,16.98,16.99,42800.0,9.6338,9.6565,9.6338,9.6395,42800.0
2006-01-17 15:30:00,16.99,17.0,16.98,17.0,93200.0,9.6395,9.6452,9.6338,9.6452,93200.0
2006-01-17 15:40:00,17.0,17.0,16.99,17.0,61400.0,9.6452,9.6452,9.6395,9.6452,61400.0
2006-01-17 15:50:00,17.0,17.07,17.0,17.07,138800.0,9.6452,9.6849,9.6452,9.6849,138800.0
2006-01-18 09:30:00,16.93,17.15,16.92,17.11,293600.0,9.6055,9.7303,9.5998,9.7076,293600.0
2006-01-18 09:40:00,17.11,17.23,17.08,17.15,170800.0,9.7076,9.7757,9.6906,9.7303,170800.0
2006-01-18 09:50:00,17.14,17.19,17.09,17.09,66800.0,9.7246,9.753,9.6963,9.6963,66800.0
2006-01-18 10:00:00,17.09,17.14,17.06,17.12,102800.0,9.6963,9.7246,9.6792,9.7133,102800.0
2006-01-18 10:10:00,17.12,17.21,17.11,17.17,124600.0,9.7133,9.7643,9.7076,9.7416,124600.0
2006-01-18 10:20:00,17.16,17.21,17.08,17.09,135200.0,9.736,9.7643,9.6906,9.6963,135200.0
2006-01-18 10:30:00,17.09,17.09,17.0,17.0,45000.0,9.6963,9.6963,9.6452,9.6452,45000.0
2006-01-18 10:40:00,17.01,17.08,17.01,17.05,73400.0,9.6509,9.6906,9.6509,9.6736,73400.0
2006-01-18 10:50:00,17.05,17.16,17.05,17.11,116600.0,9.6736,9.736,9.6736,9.7076,116600.0
2006-01-18 11:00:00,17.11,17.18,17.11,17.15,109200.0,9.7076,9.7473,9.7076,9.7303,109200.0
2006-01-18 11:10:00,17.16,17.17,17.11,17.11,43200.0,9.736,9.7416,9.7076,9.7076,43200.0
2006-01-18 11:20:00,17.11,17.18,17.11,17.16,35600.0,9.7076,9.7473,9.7076,9.736,35600.0
2006-01-18 11:30:00,17.15,17.17,17.04,17.07,107600.0,9.7303,9.7416,9.6679,9.6849,107600.0
2006-01-18 11:40:00,17.08,17.09,17.05,17.05,49200.0,9.6906,9.6963,9.6736,9.6736,49200.0
2006-01-18 11:50:00,17.04,17.11,17.03,17.09,51400.0,9.6679,9.7076,9.6622,9.6963,51400.0
2006-01-18 12:00:00,17.1,17.1,17.05,17.08,48200.0,9.7019,9.7019,9.6736,9.6906,48200.0
2006-01-18 12:10:00,17.06,17.09,17.03,17.05,60000.0,9.6792,9.6963,9.6622,9.6736,60000.0
2006-01-18 12:20:00,17.07,17.07,17.02,17.03,17400.0,9.6849,9.6849,9.6565,9.6622,17400.0
2006-01-18 12:30:00,17.03,17.04,17.01,17.02,23200.0,9.6622,9.6679,9.6509,9.6565,23200.0
2006-01-18 12:40:00,17.02,17.06,17.0,17.03,49200.0,9.6565,9.6792,9.6452,9.6622,49200.0
2006-01-18 12:50:00,17.03,17.13,17.03,17.13,31400.0,9.6622,9.719,9.6622,9.719,31400.0
2006-01-18 13:00:00,17.13,17.15,17.09,17.11,32400.0,9.719,9.7303,9.6963,9.7076,32400.0
2006-01-18 13:10:00,17.11,17.13,17.09,17.09,21200.0,9.7076,9.719,9.6963,9.6963,21200.0
2006-01-18 13:20:00,17.1,17.17,17.09,17.09,58200.0,9.7019,9.7416,9.6963,9.6963,58200.0
2006-01-18 13:30:00,17.09,17.13,17.08,17.12,43200.0,9.6963,9.719,9.6906,9.7133,43200.0
2006-01-18 13:40:00,17.11,17.13,17.1,17.1,25600.0,9.7076,9.719,9.7019,9.7019,25600.0
2006-01-18 13:50:00,17.11,17.11,17.06,17.09,17800.0,9.7076,9.7076,9.6792,9.6963,17800.0
2006-01-18 14:00:00,17.09,17.14,17.07,17.08,36600.0,9.6963,9.7246,9.6849,9.6906,36600.0
2006-01-18 14:10:00,17.08,17.18,17.07,17.18,62800.0,9.6906,9.7473,9.6849,9.7473,62800.0
2006-01-18 14:20:00,17.17,17.18,17.15,17.18,19000.0,9.7416,9.7473,9.7303,9.7473,19000.0
2006-01-18 14:30:00,17.18,17.21,17.14,17.18,73200.0,9.7473,9.7643,9.7246,9.7473,73200.0
2006-01-18 14:40:00,17.18,17.19,17.11,17.13,31400.0,9.7473,9.753,9.7076,9.719,31400.0
2006-01-18 14:50:00,17.12,17.14,17.11,17.14,49400.0,9.7133,9.7246,9.7076,9.7246,49400.0
2006-01-18 15:00:00,17.15,17.16,17.13,17.15,89400.0,9.7303,9.736,9.719,9.7303,89400.0
2006-01-18 15:10:00,17.15,17.17,17.14,17.17,62800.0,9.7303,9.7416,9.7246,9.7416,62800.0
2006-01-18 15:20:00,17.17,17.18,17.15,17.18,41800.0,9.7416,9.7473,9.7303,9.7473,41800.0
2006-01-18 15:30:00,17.18,17.18,17.15,17.18,99800.0,9.7473,9.7473,9.7303,9.7473,99800.0
2006-01-18 15:40:00,17.18,17.21,17.17,17.21,73600.0,9.7473,9.7643,9.7416,9.7643,73600.0
2006-01-18 15:50:00,17.21,17.23,17.19,17.2,113600.0,9.7643,9.7757,9.753,9.7587,113600.0
2006-01-19 09:30:00,17.28,17.41,17.27,17.38,289400.0,9.8041,9.8778,9.7984,9.8608,289400.0
2006-01-19 09:40:00,17.38,17.41,17.35,17.38,192600.0,9.8608,9.8778,9.8438,9.8608,192600.0
2006-01-19 09:50:00,17.38,17.42,17.28,17.31,160000.0,9.8608,9.8835,9.8041,9.8211,160000.0
2006-01-19 10:00:00,17.32,17.39,17.21,17.24,145200.0,9.8268,9.8665,9.7643,9.7814,145200.0
2006-01-19 10:10:00,17.24,17.31,17.22,17.29,165800.0,9.7814,9.8211,9.77,9.8097,165800.0
2006-01-19 10:20:00,17.29,17.4,17.29,17.39,154400.0,9.8097,9.8721,9.8097,9.8665,154400.0
2006-01-19 10:30:00,17.39,17.48,17.35,17.48,178400.0,9.8665,9.9175,9.8438,9.9175,178400.0
2006-01-19 10:40:00,17.48,17.55,17.42,17.47,428800.0,9.9175,9.9572,9.8835,9.9119,428800.0
2006-01-19 10:50:00,17.47,17.47,17.39,17.42,165200.0,9.9119,9.9119,9.8665,9.8835,165200.0
2006-01-19 11:00:00,17.42,17.43,17.38,17.39,171800.0,9.8835,9.8892,9.8608,9.8665,171800.0
2006-01-19 11:10:00,17.4,17.45,17.38,17.42,74800.0,9.8721,9.9005,9.8608,9.8835,74800.0
2006-01-19 11:20:00,17.42,17.5,17.42,17.5,136800.0,9.8835,9.9289,9.8835,9.9289,136800.0
2006-01-19 11:30:00,17.5,17.5,17.47,17.47,100000.0,9.9289,9.9289,9.9119,9.9119,100000.0
2006-01-19 11:40:00,17.47,17.52,17.47,17.52,99000.0,9.9119,9.9402,9.9119,9.9402,99000.0
2006-01-19 11:50:00,17.53,17.58,17.49,17.58,161600.0,9.9459,9.9743,9.9232,9.9743,161600.0
2006-01-19 12:00:00,17.58,17.62,17.52,17.61,216200.0,9.9743,9.997,9.9402,9.9913,216200.0
2006-01-19 12:10:00,17.61,17.68,17.6,17.65,123000.0,9.9913,10.031,9.9856,10.014,123000.0
2006-01-19 12:20:00,17.65,17.73,17.65,17.7,100800.0,10.014,10.0594,10.014,10.0423,100800.0
2006-01-19 12:30:00,17.7,17.85,17.66,17.81,207400.0,10.0423,10.1275,10.0197,10.1048,207400.0
2006-01-19 12:40:00,17.82,17.85,17.72,17.81,106400.0,10.1104,10.1275,10.0537,10.1048,106400.0
2006-01-19 12:50:00,17.82,17.86,17.82,17.85,84200.0,10.1104,10.1331,10.1104,10.1275,84200.0
2006-01-19 13:00:00,17.85,17.94,17.8,17.91,144600.0,10.1275,10.1785,10.0991,10.1615,144600.0
2006-01-19 13:10:00,17.9,17.93,17.88,17.91,58600.0,10.1558,10.1728,10.1445,10.1615,58600.0
2006-01-19 13:20:00,17.91,17.91,17.87,17.9,57600.0,10.1615,10.1615,10.1388,10.1558,57600.0
2006-01-19 13:30:00,17.9,17.93,17.86,17.91,79800.0,10.1558,10.1728,10.1331,10.1615,79800.0
2006-01-19 13:40:00,17.91,18.0,17.91,17.99,163200.0,10.1615,10.2126,10.1615,10.2069,163200.0
2006-01-19 13:50:00,17.99,18.0,17.93,17.95,163400.0,10.2069,10.2126,10.1728,10.1842,163400.0
2006-01-19 14:00:00,17.96,17.97,17.93,17.93,75600.0,10.1899,10.1955,10.1728,10.1728,75600.0
2006-01-19 14:10:00,17.94,17.98,17.93,17.93,67800.0,10.1785,10.2012,10.1728,10.1728,67800.0
2006-01-19 14:20:00,17.93,17.97,17.93,17.93,126400.0,10.1728,10.1955,10.1728,10.1728,126400.0
2006-01-19 14:30:00,17.93,17.98,17.93,17.93,92600.0,10.1728,10.2012,10.1728,10.1728,92600.0
2006-01-19 14:40:00,17.93,17.94,17.91,17.92,276400.0,10.1728,10.1785,10.1615,10.1672,276400.0
2006-01-19 14:50:00,17.92,17.95,17.91,17.93,144400.0,10.1672,10.1842,10.1615,10.1728,144400.0
2006-01-19 15:00:00,17.93,17.94,17.88,17.88,81200.0,10.1728,10.1785,10.1445,10.1445,81200.0
2006-01-19 15:10:00,17.88,17.88,17.83,17.83,134400.0,10.1445,10.1445,10.1161,10.1161,134400.0
2006-01-19 15:20:00,17.83,17.97,17.83,17.95,299200.0,10.1161,10.1955,10.1161,10.1842,299200.0
2006-01-19 15:30:00,17.95,17.96,17.82,17.84,198600.0,10.1842,10.1899,10.1104,10.1218,198600.0
2006-01-19 15:40:00,17.84,18.02,17.84,18.0,489000.0,10.1218,10.2239,10.1218,10.2126,489000.0
2006-01-19 15:50:00,18.0,18.08,17.98,18.07,522000.0,10.2126,10.2579,10.2012,10.2523,522000.0
2006-01-20 09:30:00,17.68,17.8,17.5,17.55,601400.0,10.031,10.0991,9.9289,9.9572,601400.0
2006-01-20 09:40:00,17.56,17.66,17.53,17.66,710200.0,9.9629,10.0197,9.9459,10.0197,710200.0
2006-01-20 09:50:00,17.66,17.72,17.51,17.57,528400.0,10.0197,10.0537,9.9345,9.9686,528400.0
2006-01-20 10:00:00,17.58,17.6,17.53,17.54,184400.0,9.9743,9.9856,9.9459,9.9516,184400.0
2006-01-20 10:10:00,17.55,17.56,17.4,17.44,428000.0,9.9572,9.9629,9.8721,9.8948,428000.0
2006-01-20 10:20:00,17.45,17.5,17.41,17.41,192800.0,9.9005,9.9289,9.8778,9.8778,192800.0
2006-01-20 10:30:00,17.42,17.53,17.4,17.46,232200.0,9.8835,9.9459,9.8721,9.9062,232200.0
2006-01-20 10:40:00,17.46,17.53,17.42,17.48,171000.0,9.9062,9.9459,9.8835,9.9175,171000.0
2006-01-20 10:50:00,17.49,17.55,17.4,17.53,262400.0,9.9232,9.9572,9.8721,9.9459,262400.0
2006-01-20 11:00:00,17.53,17.57,17.5,17.53,420000.0,9.9459,9.9686,9.9289,9.9459,420000.0
2006-01-20 11:10:00,17.53,17.58,17.51,17.55,191000.0,9.9459,9.9743,9.9345,9.9572,191000.0
2006-01-20 11:20:00,17.55,17.59,17.5,17.54,219200.0,9.9572,9.9799,9.9289,9.9516,219200.0
2006-01-20 11:30:00,17.54,17.55,17.48,17.49,88000.0,9.9516,9.9572,9.9175,9.9232,88000.0
2006-01-20 11:40:00,17.49,17.5,17.33,17.35,297800.0,9.9232,9.9289,9.8324,9.8438,297800.0
2006-01-20 11:50:00,17.35,17.4,17.28,17.35,132400.0,9.8438,9.8721,9.8041,9.8438,132400.0
2006-01-20 12:00:00,17.34,17.36,17.31,17.33,48600.0,9.8381,9.8494,9.8211,9.8324,48600.0
2006-01-20 12:10:00,17.33,17.33,17.29,17.29,47400.0,9.8324,9.8324,9.8097,9.8097,47400.0
2006-01-20 12:20:00,17.3,17.38,17.3,17.38,29800.0,9.8154,9.8608,9.8154,9.8608,29800.0
2006-01-20 12:30:00,17.38,17.39,17.32,17.33,28200.0,9.8608,9.8665,9.8268,9.8324,28200.0
2006-01-20 12:40:00,17.34,17.35,17.15,17.24,195800.0,9.8381,9.8438,9.7303,9.7814,195800.0
2006-01-20 12:50:00,17.23,17.32,17.23,17.29,90800.0,9.7757,9.8268,9.7757,9.8097,90800.0
2006-01-20 13:00:00,17.29,17.34,17.24,17.27,112400.0,9.8097,9.8381,9.7814,9.7984,112400.0
2006-01-20 13:10:00,17.27,17.45,17.25,17.36,125600.0,9.7984,9.9005,9.787,9.8494,125600.0
2006-01-20 13:20:00,17.35,17.49,17.34,17.48,107400.0,9.8438,9.9232,9.8381,9.9175,107400.0
2006-01-20 13:30:00,17.48,17.48,17.36,17.43,109200.0,9.9175,9.9175,9.8494,9.8892,109200.0
2006-01-20 13:40:00,17.43,17.47,17.4,17.4,128400.0,9.8892,9.9119,9.8721,9.8721,128400.0
2006-01-20 13:50:00,17.42,17.46,17.34,17.43,158400.0,9.8835,9.9062,9.8381,9.8892,158400.0
2006-01-20 14:00:00,17.43,17.46,17.3,17.43,64600.0,9.8892,9.9062,9.8154,9.8892,64600.0
2006-01-20 14:10:00,17.43,17.5,17.42,17.49,78600.0,9.8892,9.9289,9.8835,9.9232,78600.0
2006-01-20 14:20:00,17.49,17.55,17.46,17.54,87000.0,9.9232,9.9572,9.9062,9.9516,87000.0
2006-01-20 14:30:00,17.54,17.55,17.47,17.51,88000.0,9.9516,9.9572,9.9119,9.9345,88000.0
2006-01-20 14:40:00,17.51,17.55,17.48,17.54,121800.0,9.9345,9.9572,9.9175,9.9516,121800.0
2006-01-20 14:50:00,17.55,17.55,17.45,17.48,121000.0,9.9572,9.9572,9.9005,9.9175,121000.0
2006-01-20 15:00:00,17.49,17.56,17.49,17.55,137800.0,9.9232,9.9629,9.9232,9.9572,137800.0
2006-01-20 15:10:00,17.55,17.58,17.49,17.55,223000.0,9.9572,9.9743,9.9232,9.9572,223000.0
2006-01-20 15:20:00,17.55,17.57,17.53,17.56,267200.0,9.9572,9.9686,9.9459,9.9629,267200.0
2006-01-20 15:30:00,17.56,17.64,17.5,17.51,390400.0,9.9629,10.0083,9.9289,9.9345,390400.0
2006-01-20 15:40:00,17.51,17.58,17.5,17.56,279800.0,9.9345,9.9743,9.9289,9.9629,279800.0
2006-01-20 15:50:00,17.56,17.57,17.45,17.46,374400.0,9.9629,9.9686,9.9005,9.9062,374400.0
2006-01-23 09:30:00,17.5,17.57,17.13,17.42,294400.0,9.9289,9.9686,9.719,9.8835,294400.0
2006-01-23 09:40:00,17.43,17.48,17.39,17.43,176200.0,9.8892,9.9175,9.8665,9.8892,176200.0
2006-01-23 09:50:00,17.43,17.5,17.4,17.44,327000.0,9.8892,9.9289,9.8721,9.8948,327000.0
2006-01-23 10:00:00,17.45,17.48,17.44,17.47,119000.0,9.9005,9.9175,9.8948,9.9119,119000.0
2006-01-23 10:10:00,17.47,17.61,17.47,17.55,240400.0,9.9119,9.9913,9.9119,9.9572,240400.0
2006-01-23 10:20:00,17.55,17.6,17.54,17.59,128200.0,9.9572,9.9856,9.9516,9.9799,128200.0
2006-01-23 10:30:00,17.59,17.63,17.5,17.59,85200.0,9.9799,10.0026,9.9289,9.9799,85200.0
2006-01-23 10:40:00,17.58,17.62,17.56,17.6,136200.0,9.9743,9.997,9.9629,9.9856,136200.0
2006-01-23 10:50:00,17.6,17.61,17.59,17.61,154800.0,9.9856,9.9913,9.9799,9.9913,154800.0
2006-01-23 11:00:00,17.61,17.68,17.61,17.67,259200.0,9.9913,10.031,9.9913,10.0253,259200.0
2006-01-23 11:10:00,17.68,17.7,17.64,17.68,76000.0,10.031,10.0423,10.0083,10.031,76000.0
2006-01-23 11:20:00,17.68,17.68,17.65,17.68,67000.0,10.031,10.031,10.014,10.031,67000.0
2006-01-23 11:30:00,17.68,17.7,17.6,17.65,132400.0,10.031,10.0423,9.9856,10.014,132400.0
2006-01-23 11:40:00,17.65,17.67,17.61,17.63,50800.0,10.014,10.0253,9.9913,10.0026,50800.0
2006-01-23 11:50:00,17.64,17.68,17.61,17.61,58600.0,10.0083,10.031,9.9913,9.9913,58600.0
2006-01-23 12:00:00,17.63,17.65,17.61,17.65,52800.0,10.0026,10.014,9.9913,10.014,52800.0
2006-01-23 12:10:00,17.65,17.65,17.58,17.58,73200.0,10.014,10.014,9.9743,9.9743,73200.0
2006-01-23 12:20:00,17.58,17.6,17.49,17.49,138400.0,9.9743,9.9856,9.9232,9.9232,138400.0
2006-01-23 12:30:00,17.5,17.54,17.49,17.5,83800.0,9.9289,9.9516,9.9232,9.9289,83800.0
2006-01-23 12:40:00,17.51,17.52,17.47,17.5,76000.0,9.9345,9.9402,9.9119,9.9289,76000.0
2006-01-23 12:50:00,17.5,17.6,17.49,17.6,41000.0,9.9289,9.9856,9.9232,9.9856,41000.0
2006-01-23 13:00:00,17.59,17.63,17.58,17.63,29600.0,9.9799,10.0026,9.9743,10.0026,29600.0
2006-01-23 13:10:00,17.63,17.64,17.61,17.64,38600.0,10.0026,10.0083,9.9913,10.0083,38600.0
2006-01-23 13:20:00,17.64,17.66,17.62,17.63,71200.0,10.0083,10.0197,9.997,10.0026,71200.0
2006-01-23 13:30:00,17.65,17.66,17.61,17.61,36400.0,10.014,10.0197,9.9913,9.9913,36400.0
2006-01-23 13:40:00,17.61,17.63,17.57,17.59,70800.0,9.9913,10.0026,9.9686,9.9799,70800.0
2006-01-23 13:50:00,17.6,17.6,17.54,17.57,58800.0,9.9856,9.9856,9.9516,9.9686,58800.0
2006-01-23 14:00:00,17.58,17.65,17.57,17.64,65600.0,9.9743,10.014,9.9686,10.0083,65600.0
2006-01-23 14:10:00,17.64,17.64,17.58,17.61,35400.0,10.0083,10.0083,9.9743,9.9913,35400.0
2006-01-23 14:20:00,17.61,17.65,17.59,17.6,48200.0,9.9913,10.014,9.9799,9.9856,48200.0
2006-01-23 14:30:00,17.6,17.64,17.57,17.58,72400.0,9.9856,10.0083,9.9686,9.9743,72400.0
2006-01-23 14:40:00,17.58,17.63,17.58,17.61,47400.0,9.9743,10.0026,9.9743,9.9913,47400.0
2006-01-23 14:50:00,17.61,17.63,17.59,17.61,99600.0,9.9913,10.0026,9.9799,9.9913,99600.0
2006-01-23 15:00:00,17.61,17.63,17.6,17.61,87400.0,9.9913,10.0026,9.9856,9.9913,87400.0
2006-01-23 15:10:00,17.61,17.64,17.58,17.63,82000.0,9.9913,10.0083,9.9743,10.0026,82000.0
2006-01-23 15:20:00,17.63,17.65,17.61,17.62,116800.0,10.0026,10.014,9.9913,9.997,116800.0
2006-01-23 15:30:00,17.63,17.65,17.62,17.63,78200.0,10.0026,10.014,9.997,10.0026,78200.0
2006-01-23 15:40:00,17.63,17.63,17.6,17.63,86600.0,10.0026,10.0026,9.9856,10.0026,86600.0
2006-01-23 15:50:00,17.63,17.63,17.58,17.6,216600.0,10.0026,10.0026,9.9743,9.9856,216600.0
2006-01-24 09:30:00,17.58,17.7,17.54,17.7,132400.0,9.9743,10.0423,9.9516,10.0423,132400.0
2006-01-24 09:40:00,17.69,17.7,17.65,17.68,87600.0,10.0367,10.0423,10.014,10.031,87600.0
2006-01-24 09:50:00,17.68,17.74,17.68,17.69,126600.0,10.031,10.065,10.031,10.0367,126600.0
2006-01-24 10:00:00,17.68,17.7,17.66,17.69,396600.0,10.031,10.0423,10.0197,10.0367,396600.0
2006-01-24 10:10:00,17.68,17.71,17.67,17.7,550400.0,10.031,10.048,10.0253,10.0423,550400.0
2006-01-24 10:20:00,17.7,17.72,17.61,17.65,511600.0,10.0423,10.0537,9.9913,10.014,511600.0
2006-01-24 10:30:00,17.65,17.67,17.58,17.65,271200.0,10.014,10.0253,9.9743,10.014,271200.0
2006-01-24 10:40:00,17.66,17.69,17.6,17.67,185600.0,10.0197,10.0367,9.9856,10.0253,185600.0
2006-01-24 10:50:00,17.68,17.7,17.6,17.63,170200.0,10.031,10.0423,9.9856,10.0026,170200.0
2006-01-24 11:00:00,17.62,17.66,17.58,17.59,149600.0,9.997,10.0197,9.9743,9.9799,149600.0
2006-01-24 11:10:00,17.59,17.64,17.56,17.64,110600.0,9.9799,10.0083,9.9629,10.0083,110600.0
2006-01-24 11:20:00,17.65,17.67,17.61,17.64,94400.0,10.014,10.0253,9.9913,10.0083,94400.0
2006-01-24 11:30:00,17.65,17.67,17.63,17.65,107200.0,10.014,10.0253,10.0026,10.014,107200.0
2006-01-24 11:40:00,17.65,17.79,17.65,17.67,490400.0,10.014,10.0934,10.014,10.0253,490400.0
2006-01-24 11:50:00,17.68,17.7,17.63,17.67,114400.0,10.031,10.0423,10.0026,10.0253,114400.0
2006-01-24 12:00:00,17.67,17.73,17.67,17.73,76600.0,10.0253,10.0594,10.0253,10.0594,76600.0
2006-01-24 12:10:00,17.73,17.73,17.67,17.67,76400.0,10.0594,10.0594,10.0253,10.0253,76400.0
2006-01-24 12:20:00,17.67,17.74,17.67,17.72,82800.0,10.0253,10.065,10.0253,10.0537,82800.0
2006-01-24 12:30:00,17.74,17.75,17.71,17.73,85400.0,10.065,10.0707,10.048,10.0594,85400.0
2006-01-24 12:40:00,17.73,17.75,17.69,17.74,64400.0,10.0594,10.0707,10.0367,10.065,64400.0
2006-01-24 12:50:00,17.74,17.79,17.72,17.73,77000.0,10.065,10.0934,10.0537,10.0594,77000.0
2006-01-24 13:00:00,17.73,17.78,17.72,17.74,82200.0,10.0594,10.0877,10.0537,10.065,82200.0
2006-01-24 13:10:00,17.75,17.8,17.75,17.77,113000.0,10.0707,10.0991,10.0707,10.0821,113000.0
2006-01-24 13:20:00,17.78,17.8,17.75,17.8,79200.0,10.0877,10.0991,10.0707,10.0991,79200.0
2006-01-24 13:30:00,17.8,17.85,17.78,17.82,136200.0,10.0991,10.1275,10.0877,10.1104,136200.0
2006-01-24 13:40:00,17.82,17.86,17.81,17.84,71600.0,10.1104,10.1331,10.1048,10.1218,71600.0
2006-01-24 13:50:00,17.84,17.91,17.82,17.91,136400.0,10.1218,10.1615,10.1104,10.1615,136400.0
2006-01-24 14:00:00,17.91,17.93,17.8,17.8,298600.0,10.1615,10.1728,10.0991,10.0991,298600.0
2006-01-24 14:10:00,17.8,17.88,17.8,17.83,308000.0,10.0991,10.1445,10.0991,10.1161,308000.0
2006-01-24 14:20:00,17.83,17.86,17.81,17.83,82000.0,10.1161,10.1331,10.1048,10.1161,82000.0
2006-01-24 14:30:00,17.83,17.85,17.81,17.84,97200.0,10.1161,10.1275,10.1048,10.1218,97200.0
2006-01-24 14:40:00,17.84,17.88,17.83,17.84,84400.0,10.1218,10.1445,10.1161,10.1218,84400.0
2006-01-24 14:50:00,17.84,17.88,17.8,17.8,107400.0,10.1218,10.1445,10.0991,10.0991,107400.0
2006-01-24 15:00:00,17.81,17.85,17.79,17.81,103600.0,10.1048,10.1275,10.0934,10.1048,103600.0
2006-01-24 15:10:00,17.81,17.88,17.79,17.86,99800.0,10.1048,10.1445,10.0934,10.1331,99800.0
2006-01-24 15:20:00,17.85,17.93,17.85,17.9,155400.0,10.1275,10.1728,10.1275,10.1558,155400.0
2006-01-24 15:30:00,17.9,17.92,17.87,17.91,110200.0,10.1558,10.1672,10.1388,10.1615,110200.0
2006-01-24 15:40:00,17.91,17.95,17.91,17.93,112600.0,10.1615,10.1842,10.1615,10.1728,112600.0
2006-01-24 15:50:00,17.94,17.94,17.9,17.93,182200.0,10.1785,10.1785,10.1558,10.1728,182200.0
2006-01-25 09:30:00,17.94,17.96,17.85,17.94,183400.0,10.1785,10.1899,10.1275,10.1785,183400.0
2006-01-25 09:40:00,17.95,17.96,17.89,17.96,77200.0,10.1842,10.1899,10.1501,10.1899,77200.0
2006-01-25 09:50:00,17.97,17.99,17.91,17.93,73800.0,10.1955,10.2069,10.1615,10.1728,73800.0
2006-01-25 10:00:00,17.92,17.98,17.86,17.91,120800.0,10.1672,10.2012,10.1331,10.1615,120800.0
2006-01-25 10:10:00,17.91,17.99,17.9,17.95,219400.0,10.1615,10.2069,10.1558,10.1842,219400.0
2006-01-25 10:20:00,17.96,17.96,17.75,17.93,185200.0,10.1899,10.1899,10.0707,10.1728,185200.0
2006-01-25 10:30:00,17.93,17.93,17.83,17.91,140800.0,10.1728,10.1728,10.1161,10.1615,140800.0
2006-01-25 10:40:00,17.92,17.94,17.85,17.9,131600.0,10.1672,10.1785,10.1275,10.1558,131600.0
2006-01-25 10:50:00,17.91,17.96,17.86,17.92,93800.0,10.1615,10.1899,10.1331,10.1672,93800.0
2006-01-25 11:00:00,17.92,17.94,17.88,17.91,74000.0,10.1672,10.1785,10.1445,10.1615,74000.0
2006-01-25 11:10:00,17.92,17.97,17.88,17.97,81400.0,10.1672,10.1955,10.1445,10.1955,81400.0
2006-01-25 11:20:00,17.97,18.0,17.95,17.98,70000.0,10.1955,10.2126,10.1842,10.2012,70000.0
2006-01-25 11:30:00,17.99,18.0,17.87,17.9,87800.0,10.2069,10.2126,10.1388,10.1558,87800.0
2006-01-25 11:40:00,17.91,17.93,17.75,17.75,124000.0,10.1615,10.1728,10.0707,10.0707,124000.0
2006-01-25 11:50:00,17.75,17.84,17.75,17.82,51000.0,10.0707,10.1218,10.0707,10.1104,51000.0
2006-01-25 12:00:00,17.82,17.82,17.77,17.82,81200.0,10.1104,10.1104,10.0821,10.1104,81200.0
2006-01-25 12:10:00,17.83,17.85,17.74,17.74,126800.0,10.1161,10.1275,10.065,10.065,126800.0
2006-01-25 12:20:00,17.74,17.75,17.67,17.7,148000.0,10.065,10.0707,10.0253,10.0423,148000.0
2006-01-25 12:30:00,17.7,17.72,17.68,17.71,243600.0,10.0423,10.0537,10.031,10.048,243600.0
2006-01-25 12:40:00,17.71,17.73,17.68,17.7,118200.0,10.048,10.0594,10.031,10.0423,118200.0
2006-01-25 12:50:00,17.71,17.71,17.69,17.7,99800.0,10.048,10.048,10.0367,10.0423,99800.0
2006-01-25 13:00:00,17.7,17.74,17.69,17.73,146600.0,10.0423,10.065,10.0367,10.0594,146600.0
2006-01-25 13:10:00,17.73,17.81,17.69,17.8,136000.0,10.0594,10.1048,10.0367,10.0991,136000.0
2006-01-25 13:20:00,17.8,17.8,17.73,17.77,73800.0,10.0991,10.0991,10.0594,10.0821,73800.0
2006-01-25 13:30:00,17.76,17.79,17.76,17.77,30200.0,10.0764,10.0934,10.0764,10.0821,30200.0
2006-01-25 13:40:00,17.77,17.82,17.77,17.78,44000.0,10.0821,10.1104,10.0821,10.0877,44000.0
2006-01-25 13:50:00,17.79,17.89,17.78,17.88,69400.0,10.0934,10.1501,10.0877,10.1445,69400.0
2006-01-25 14:00:00,17.88,17.88,17.8,17.84,159600.0,10.1445,10.1445,10.0991,10.1218,159600.0
2006-01-25 14:10:00,17.84,17.85,17.82,17.83,78200.0,10.1218,10.1275,10.1104,10.1161,78200.0
2006-01-25 14:20:00,17.83,17.86,17.82,17.83,94200.0,10.1161,10.1331,10.1104,10.1161,94200.0
2006-01-25 14:30:00,17.84,17.85,17.83,17.85,94200.0,10.1218,10.1275,10.1161,10.1275,94200.0
2006-01-25 14:40:00,17.86,17.9,17.82,17.82,156200.0,10.1331,10.1558,10.1104,10.1104,156200.0
2006-01-25 14:50:00,17.82,17.86,17.78,17.81,180000.0,10.1104,10.1331,10.0877,10.1048,180000.0
2006-01-25 15:00:00,17.81,17.84,17.78,17.82,114400.0,10.1048,10.1218,10.0877,10.1104,114400.0
2006-01-25 15:10:00,17.83,17.88,17.83,17.86,83400.0,10.1161,10.1445,10.1161,10.1331,83400.0
2006-01-25 15:20:00,17.86,17.97,17.86,17.97,129600.0,10.1331,10.1955,10.1331,10.1955,129600.0
2006-01-25 15:30:00,17.97,18.0,17.95,18.0,173400.0,10.1955,10.2126,10.1842,10.2126,173400.0
2006-01-25 15:40:00,18.0,18.03,17.98,18.02,272600.0,10.2126,10.2296,10.2012,10.2239,272600.0
2006-01-25 15:50:00,18.02,18.07,17.97,18.04,291600.0,10.2239,10.2523,10.1955,10.2353,291600.0
2006-01-26 09:30:00,18.05,18.25,18.05,18.17,218000.0,10.2409,10.3544,10.2409,10.309,218000.0
2006-01-26 09:40:00,18.17,18.18,17.93,17.98,167200.0,10.309,10.3147,10.1728,10.2012,167200.0
2006-01-26 09:50:00,18.0,18.1,17.99,18.05,80200.0,10.2126,10.2693,10.2069,10.2409,80200.0
2006-01-26 10:00:00,18.05,18.18,18.05,18.18,29600.0,10.2409,10.3147,10.2409,10.3147,29600.0
2006-01-26 10:10:00,18.18,18.25,18.1,18.18,158200.0,10.3147,10.3544,10.2693,10.3147,158200.0
2006-01-26 10:20:00,18.15,18.16,18.05,18.15,140000.0,10.2977,10.3033,10.2409,10.2977,140000.0
2006-01-26 10:30:00,18.15,18.2,18.11,18.15,79200.0,10.2977,10.326,10.275,10.2977,79200.0
2006-01-26 10:40:00,18.15,18.21,18.14,18.16,132600.0,10.2977,10.3317,10.292,10.3033,132600.0
2006-01-26 10:50:00,18.16,18.35,18.16,18.29,153000.0,10.3033,10.4111,10.3033,10.3771,153000.0
2006-01-26 11:00:00,18.29,18.32,18.22,18.28,85800.0,10.3771,10.3941,10.3374,10.3714,85800.0
2006-01-26 11:10:00,18.27,18.32,18.25,18.31,106000.0,10.3657,10.3941,10.3544,10.3884,106000.0
2006-01-26 11:20:00,18.31,18.36,18.28,18.33,61000.0,10.3884,10.4168,10.3714,10.3998,61000.0
2006-01-26 11:30:00,18.33,18.45,18.33,18.44,158000.0,10.3998,10.4679,10.3998,10.4622,158000.0
2006-01-26 11:40:00,18.44,18.53,18.39,18.5,276600.0,10.4622,10.5133,10.4338,10.4962,276600.0
2006-01-26 11:50:00,18.52,18.52,18.46,18.5,68000.0,10.5076,10.5076,10.4735,10.4962,68000.0
2006-01-26 12:00:00,18.49,18.6,18.42,18.53,308400.0,10.4906,10.553,10.4509,10.5133,308400.0
2006-01-26 12:10:00,18.53,18.55,18.45,18.48,82600.0,10.5133,10.5246,10.4679,10.4849,82600.0
2006-01-26 12:20:00,18.48,18.48,18.38,18.39,98400.0,10.4849,10.4849,10.4282,10.4338,98400.0
2006-01-26 12:30:00,18.4,18.47,18.36,18.44,201200.0,10.4395,10.4792,10.4168,10.4622,201200.0
2006-01-26 12:40:00,18.43,18.53,18.41,18.5,137000.0,10.4565,10.5133,10.4452,10.4962,137000.0
2006-01-26 12:50:00,18.5,18.54,18.43,18.54,148600.0,10.4962,10.5189,10.4565,10.5189,148600.0
2006-01-26 13:00:00,18.54,18.54,18.48,18.49,95800.0,10.5189,10.5189,10.4849,10.4906,95800.0
2006-01-26 13:10:00,18.49,18.55,18.48,18.54,125200.0,10.4906,10.5246,10.4849,10.5189,125200.0
2006-01-26 13:20:00,18.52,18.56,18.52,18.54,93200.0,10.5076,10.5303,10.5076,10.5189,93200.0
2006-01-26 13:30:00,18.54,18.6,18.53,18.55,170200.0,10.5189,10.553,10.5133,10.5246,170200.0
2006-01-26 13:40:00,18.54,18.57,18.53,18.55,26200.0,10.5189,10.536,10.5133,10.5246,26200.0
2006-01-26 13:50:00,18.55,18.6,18.55,18.57,39000.0,10.5246,10.553,10.5246,10.536,39000.0
2006-01-26 14:00:00,18.59,18.66,18.57,18.59,281400.0,10.5473,10.587,10.536,10.5473,281400.0
2006-01-26 14:10:00,18.59,18.64,18.56,18.61,133000.0,10.5473,10.5757,10.5303,10.5587,133000.0
2006-01-26 14:20:00,18.59,18.6,18.54,18.59,123400.0,10.5473,10.553,10.5189,10.5473,123400.0
2006-01-26 14:30:00,18.58,18.65,18.56,18.6,163600.0,10.5416,10.5813,10.5303,10.553,163600.0
2006-01-26 14:40:00,18.6,18.63,18.57,18.6,212000.0,10.553,10.57,10.536,10.553,212000.0
2006-01-26 14:50:00,18.59,18.63,18.55,18.58,130400.0,10.5473,10.57,10.5246,10.5416,130400.0
2006-01-26 15:00:00,18.57,18.6,18.55,18.55,113200.0,10.536,10.553,10.5246,10.5246,113200.0
2006-01-26 15:10:00,18.55,18.63,18.53,18.62,148000.0,10.5246,10.57,10.5133,10.5643,148000.0
2006-01-26 15:20:00,18.61,18.65,18.59,18.61,57600.0,10.5587,10.5813,10.5473,10.5587,57600.0
2006-01-26 15:30:00,18.61,18.7,18.6,18.62,188600.0,10.5587,10.6097,10.553,10.5643,188600.0
2006-01-26 15:40:00,18.61,18.67,18.59,18.63,194000.0,10.5587,10.5927,10.5473,10.57,194000.0
2006-01-26 15:50:00,18.63,18.7,18.6,18.67,280200.0,10.57,10.6097,10.553,10.5927,280200.0
2006-01-27 09:30:00,18.64,18.9,18.63,18.78,227400.0,10.5757,10.7232,10.57,10.6551,227400.0
2006-01-27 09:40:00,18.78,18.9,18.76,18.9,200000.0,10.6551,10.7232,10.6438,10.7232,200000.0
2006-01-27 09:50:00,18.9,18.91,18.86,18.86,94200.0,10.7232,10.7289,10.7005,10.7005,94200.0
2006-01-27 10:00:00,18.89,18.99,18.89,18.96,106400.0,10.7175,10.7742,10.7175,10.7572,106400.0
2006-01-27 10:10:00,18.97,19.05,18.96,19.04,184800.0,10.7629,10.8083,10.7572,10.8026,184800.0
2006-01-27 10:20:00,19.04,19.08,18.97,19.03,291200.0,10.8026,10.8253,10.7629,10.7969,291200.0
2006-01-27 10:30:00,19.03,19.06,19.01,19.03,132000.0,10.7969,10.814,10.7856,10.7969,132000.0
2006-01-27 10:40:00,19.03,19.04,18.98,19.0,159800.0,10.7969,10.8026,10.7686,10.7799,159800.0
2006-01-27 10:50:00,19.0,19.04,18.91,18.92,113600.0,10.7799,10.8026,10.7289,10.7345,113600.0
2006-01-27 11:00:00,18.93,18.97,18.85,18.87,62000.0,10.7402,10.7629,10.6948,10.7062,62000.0
2006-01-27 11:10:00,18.86,18.86,18.77,18.82,123400.0,10.7005,10.7005,10.6494,10.6778,123400.0
2006-01-27 11:20:00,18.81,18.82,18.73,18.74,104800.0,10.6721,10.6778,10.6267,10.6324,104800.0
2006-01-27 11:30:00,18.75,18.77,18.7,18.72,99200.0,10.6381,10.6494,10.6097,10.6211,99200.0
2006-01-27 11:40:00,18.72,18.73,18.65,18.65,102200.0,10.6211,10.6267,10.5813,10.5813,102200.0
2006-01-27 11:50:00,18.65,18.71,18.61,18.68,164400.0,10.5813,10.6154,10.5587,10.5984,164400.0
2006-01-27 12:00:00,18.67,18.75,18.66,18.68,73400.0,10.5927,10.6381,10.587,10.5984,73400.0
2006-01-27 12:10:00,18.68,18.73,18.64,18.64,36000.0,10.5984,10.6267,10.5757,10.5757,36000.0
2006-01-27 12:20:00,18.64,18.68,18.57,18.58,63800.0,10.5757,10.5984,10.536,10.5416,63800.0
2006-01-27 12:30:00,18.58,18.59,18.53,18.55,70000.0,10.5416,10.5473,10.5133,10.5246,70000.0
2006-01-27 12:40:00,18.55,18.57,18.48,18.49,93400.0,10.5246,10.536,10.4849,10.4906,93400.0
2006-01-27 12:50:00,18.49,18.53,18.48,18.51,37400.0,10.4906,10.5133,10.4849,10.5019,37400.0
2006-01-27 13:00:00,18.5,18.52,18.47,18.52,54200.0,10.4962,10.5076,10.4792,10.5076,54200.0
2006-01-27 13:10:00,18.51,18.51,18.43,18.45,54000.0,10.5019,10.5019,10.4565,10.4679,54000.0
2006-01-27 13:20:00,18.45,18.47,18.45,18.47,26200.0,10.4679,10.4792,10.4679,10.4792,26200.0
2006-01-27 13:30:00,18.47,18.47,18.38,18.39,88800.0,10.4792,10.4792,10.4282,10.4338,88800.0
2006-01-27 13:40:00,18.39,18.41,18.36,18.37,93800.0,10.4338,10.4452,10.4168,10.4225,93800.0
2006-01-27 13:50:00,18.37,18.38,18.28,18.28,58000.0,10.4225,10.4282,10.3714,10.3714,58000.0
2006-01-27 14:00:00,18.29,18.33,18.21,18.21,132400.0,10.3771,10.3998,10.3317,10.3317,132400.0
2006-01-27 14:10:00,18.21,18.3,18.2,18.28,120200.0,10.3317,10.3828,10.326,10.3714,120200.0
2006-01-27 14:20:00,18.27,18.34,18.27,18.33,51600.0,10.3657,10.4055,10.3657,10.3998,51600.0
2006-01-27 14:30:00,18.33,18.33,18.23,18.25,95000.0,10.3998,10.3998,10.3431,10.3544,95000.0
2006-01-27 14:40:00,18.25,18.31,18.25,18.3,43400.0,10.3544,10.3884,10.3544,10.3828,43400.0
2006-01-27 14:50:00,18.31,18.39,18.31,18.32,71200.0,10.3884,10.4338,10.3884,10.3941,71200.0
2006-01-27 15:00:00,18.32,18.38,18.32,18.35,147000.0,10.3941,10.4282,10.3941,10.4111,147000.0
2006-01-27 15:10:00,18.35,18.39,18.33,18.36,158200.0,10.4111,10.4338,10.3998,10.4168,158200.0
2006-01-27 15:20:00,18.36,18.43,18.35,18.43,190800.0,10.4168,10.4565,10.4111,10.4565,190800.0
2006-01-27 15:30:00,18.42,18.43,18.39,18.39,144200.0,10.4509,10.4565,10.4338,10.4338,144200.0
2006-01-27 15:40:00,18.4,18.4,18.36,18.38,381200.0,10.4395,10.4395,10.4168,10.4282,381200.0
2006-01-27 15:50:00,18.38,18.46,18.38,18.46,389600.0,10.4282,10.4735,10.4282,10.4735,389600.0
2006-01-30 09:30:00,18.44,18.74,18.36,18.73,306000.0,10.4622,10.6324,10.4168,10.6267,306000.0
2006-01-30 09:40:00,18.73,18.75,18.66,18.68,68800.0,10.6267,10.6381,10.587,10.5984,68800.0
2006-01-30 09:50:00,18.69,18.69,18.58,18.58,98600.0,10.604,10.604,10.5416,10.5416,98600.0
2006-01-30 10:00:00,18.58,18.69,18.56,18.65,39600.0,10.5416,10.604,10.5303,10.5813,39600.0
2006-01-30 10:10:00,18.66,18.73,18.63,18.66,40600.0,10.587,10.6267,10.57,10.587,40600.0
2006-01-30 10:20:00,18.66,18.68,18.62,18.63,41800.0,10.587,10.5984,10.5643,10.57,41800.0
2006-01-30 10:30:00,18.63,18.67,18.6,18.64,39000.0,10.57,10.5927,10.553,10.5757,39000.0
2006-01-30 10:40:00,18.64,18.71,18.63,18.66,48800.0,10.5757,10.6154,10.57,10.587,48800.0
2006-01-30 10:50:00,18.67,18.68,18.64,18.67,19000.0,10.5927,10.5984,10.5757,10.5927,19000.0
2006-01-30 11:00:00,18.66,18.68,18.63,18.63,19000.0,10.587,10.5984,10.57,10.57,19000.0
2006-01-30 11:10:00,18.63,18.64,18.59,18.59,32800.0,10.57,10.5757,10.5473,10.5473,32800.0
2006-01-30 11:20:00,18.58,18.63,18.57,18.62,29000.0,10.5416,10.57,10.536,10.5643,29000.0
2006-01-30 11:30:00,18.62,18.68,18.59,18.68,26200.0,10.5643,10.5984,10.5473,10.5984,26200.0
2006-01-30 11:40:00,18.67,18.75,18.67,18.73,42600.0,10.5927,10.6381,10.5927,10.6267,42600.0
2006-01-30 11:50:00,18.73,18.75,18.7,18.71,118800.0,10.6267,10.6381,10.6097,10.6154,118800.0
2006-01-30 12:00:00,18.7,18.75,18.69,18.75,40600.0,10.6097,10.6381,10.604,10.6381,40600.0
2006-01-30 12:10:00,18.75,18.83,18.75,18.82,79800.0,10.6381,10.6835,10.6381,10.6778,79800.0
2006-01-30 12:20:00,18.83,18.83,18.78,18.78,32200.0,10.6835,10.6835,10.6551,10.6551,32200.0
2006-01-30 12:30:00,18.79,18.88,18.68,18.83,298600.0,10.6608,10.7118,10.5984,10.6835,298600.0
2006-01-30 12:40:00,18.83,18.87,18.75,18.75,61800.0,10.6835,10.7062,10.6381,10.6381,61800.0
2006-01-30 12:50:00,18.75,18.78,18.74,18.77,33200.0,10.6381,10.6551,10.6324,10.6494,33200.0
2006-01-30 13:00:00,18.75,18.79,18.75,18.77,26200.0,10.6381,10.6608,10.6381,10.6494,26200.0
2006-01-30 13:10:00,18.77,18.81,18.75,18.81,24600.0,10.6494,10.6721,10.6381,10.6721,24600.0
2006-01-30 13:20:00,18.81,18.82,18.78,18.82,66400.0,10.6721,10.6778,10.6551,10.6778,66400.0
2006-01-30 13:30:00,18.82,18.87,18.81,18.85,53600.0,10.6778,10.7062,10.6721,10.6948,53600.0
2006-01-30 13:40:00,18.85,18.87,18.84,18.86,68000.0,10.6948,10.7062,10.6891,10.7005,68000.0
2006-01-30 13:50:00,18.86,18.87,18.85,18.85,24800.0,10.7005,10.7062,10.6948,10.6948,24800.0
2006-01-30 14:00:00,18.85,18.86,18.84,18.84,73600.0,10.6948,10.7005,10.6891,10.6891,73600.0
2006-01-30 14:10:00,18.84,18.85,18.83,18.85,64800.0,10.6891,10.6948,10.6835,10.6948,64800.0
2006-01-30 14:20:00,18.85,18.85,18.8,18.82,88800.0,10.6948,10.6948,10.6664,10.6778,88800.0
2006-01-30 14:30:00,18.81,18.84,18.78,18.82,94600.0,10.6721,10.6891,10.6551,10.6778,94600.0
2006-01-30 14:40:00,18.82,18.82,18.77,18.78,87200.0,10.6778,10.6778,10.6494,10.6551,87200.0
2006-01-30 14:50:00,18.78,18.81,18.77,18.8,82000.0,10.6551,10.6721,10.6494,10.6664,82000.0
2006-01-30 15:00:00,18.8,18.8,18.77,18.78,259600.0,10.6664,10.6664,10.6494,10.6551,259600.0
2006-01-30 15:10:00,18.78,18.8,18.76,18.77,321800.0,10.6551,10.6664,10.6438,10.6494,321800.0
2006-01-30 15:20:00,18.78,18.82,18.77,18.81,111800.0,10.6551,10.6778,10.6494,10.6721,111800.0
2006-01-30 15:30:00,18.81,18.82,18.79,18.79,73600.0,10.6721,10.6778,10.6608,10.6608,73600.0
2006-01-30 15:40:00,18.79,18.79,18.74,18.76,96800.0,10.6608,10.6608,10.6324,10.6438,96800.0
2006-01-30 15:50:00,18.76,18.8,18.72,18.75,399400.0,10.6438,10.6664,10.6211,10.6381,399400.0
2006-01-31 09:30:00,18.68,18.83,18.58,18.83,518600.0,10.6521,10.7376,10.595,10.7376,518600.0
2006-01-31 09:40:00,18.83,18.83,18.77,18.79,175000.0,10.7376,10.7376,10.7034,10.7148,175000.0
2006-01-31 09:50:00,18.77,18.79,18.48,18.55,394400.0,10.7034,10.7148,10.538,10.5779,394400.0
2006-01-31 10:00:00,18.55,18.66,18.55,18.59,177800.0,10.5779,10.6406,10.5779,10.6007,177800.0
2006-01-31 10:10:00,18.59,18.75,18.59,18.74,161200.0,10.6007,10.692,10.6007,10.6863,161200.0
2006-01-31 10:20:00,18.74,18.74,18.6,18.65,125400.0,10.6863,10.6863,10.6064,10.6349,125400.0
2006-01-31 10:30:00,18.65,18.72,18.64,18.72,187600.0,10.6349,10.6749,10.6292,10.6749,187600.0
2006-01-31 10:40:00,18.72,18.75,18.69,18.75,181800.0,10.6749,10.692,10.6578,10.692,181800.0
2006-01-31 10:50:00,18.75,18.79,18.69,18.7,707400.0,10.692,10.7148,10.6578,10.6635,707400.0
2006-01-31 11:00:00,18.76,18.76,18.6,18.7,154600.0,10.6977,10.6977,10.6064,10.6635,154600.0
2006-01-31 11:10:00,18.71,18.72,18.66,18.67,151000.0,10.6692,10.6749,10.6406,10.6463,151000.0
2006-01-31 11:20:00,18.66,18.71,18.66,18.7,92800.0,10.6406,10.6692,10.6406,10.6635,92800.0
2006-01-31 11:30:00,18.7,18.75,18.68,18.72,555000.0,10.6635,10.692,10.6521,10.6749,555000.0
2006-01-31 11:40:00,18.73,18.84,18.73,18.8,140800.0,10.6806,10.7433,10.6806,10.7205,140800.0
2006-01-31 11:50:00,18.8,18.82,18.71,18.71,83800.0,10.7205,10.7319,10.6692,10.6692,83800.0
2006-01-31 12:00:00,18.71,18.78,18.71,18.75,53600.0,10.6692,10.7091,10.6692,10.692,53600.0
2006-01-31 12:10:00,18.75,18.75,18.71,18.71,84400.0,10.692,10.692,10.6692,10.6692,84400.0
2006-01-31 12:20:00,18.71,18.75,18.7,18.74,62800.0,10.6692,10.692,10.6635,10.6863,62800.0
2006-01-31 12:30:00,18.75,18.78,18.75,18.78,151200.0,10.692,10.7091,10.692,10.7091,151200.0
2006-01-31 12:40:00,18.78,18.82,18.75,18.79,114400.0,10.7091,10.7319,10.692,10.7148,114400.0
2006-01-31 12:50:00,18.79,18.82,18.78,18.79,51800.0,10.7148,10.7319,10.7091,10.7148,51800.0
2006-01-31 13:00:00,18.8,18.83,18.78,18.78,37200.0,10.7205,10.7376,10.7091,10.7091,37200.0
2006-01-31 13:10:00,18.79,18.79,18.75,18.78,139600.0,10.7148,10.7148,10.692,10.7091,139600.0
2006-01-31 13:20:00,18.78,18.8,18.77,18.79,69400.0,10.7091,10.7205,10.7034,10.7148,69400.0
2006-01-31 13:30:00,18.8,18.8,18.77,18.77,91000.0,10.7205,10.7205,10.7034,10.7034,91000.0
2006-01-31 13:40:00,18.77,18.8,18.77,18.77,157800.0,10.7034,10.7205,10.7034,10.7034,157800.0
2006-01-31 13:50:00,18.78,18.81,18.76,18.78,151000.0,10.7091,10.7262,10.6977,10.7091,151000.0
2006-01-31 14:00:00,18.8,18.8,18.78,18.79,190800.0,10.7205,10.7205,10.7091,10.7148,190800.0
2006-01-31 14:10:00,18.79,18.81,18.71,18.71,289600.0,10.7148,10.7262,10.6692,10.6692,289600.0
2006-01-31 14:20:00,18.7,18.78,18.64,18.73,137000.0,10.6635,10.7091,10.6292,10.6806,137000.0
2006-01-31 14:30:00,18.73,18.77,18.65,18.75,226000.0,10.6806,10.7034,10.6349,10.692,226000.0
2006-01-31 14:40:00,18.74,18.78,18.72,18.76,98800.0,10.6863,10.7091,10.6749,10.6977,98800.0
2006-01-31 14:50:00,18.76,18.78,18.72,18.77,115200.0,10.6977,10.7091,10.6749,10.7034,115200.0
2006-01-31 15:00:00,18.76,18.81,18.74,18.79,218600.0,10.6977,10.7262,10.6863,10.7148,218600.0
2006-01-31 15:10:00,18.79,18.81,18.74,18.74,85400.0,10.7148,10.7262,10.6863,10.6863,85400.0
2006-01-31 15:20:00,18.74,18.8,18.73,18.78,81400.0,10.6863,10.7205,10.6806,10.7091,81400.0
2006-01-31 15:30:00,18.78,18.8,18.73,18.74,46800.0,10.7091,10.7205,10.6806,10.6863,46800.0
2006-01-31 15:40:00,18.74,18.77,18.73,18.75,244800.0,10.6863,10.7034,10.6806,10.692,244800.0
2006-01-31 15:50:00,18.75,18.79,18.7,18.75,321600.0,10.692,10.7148,10.6635,10.692,321600.0
2006-02-01 09:30:00,18.63,18.75,18.54,18.66,286200.0,10.6235,10.692,10.5722,10.6406,286200.0
2006-02-01 09:40:00,18.64,18.72,18.61,18.72,80600.0,10.6292,10.6749,10.6121,10.6749,80600.0
2006-02-01 09:50:00,18.72,18.72,18.63,18.63,105800.0,10.6749,10.6749,10.6235,10.6235,105800.0
2006-02-01 10:00:00,18.62,18.63,18.5,18.6,131200.0,10.6178,10.6235,10.5494,10.6064,131200.0
2006-02-01 10:10:00,18.6,18.68,18.58,18.64,149400.0,10.6064,10.6521,10.595,10.6292,149400.0
2006-02-01 10:20:00,18.65,18.8,18.63,18.73,127600.0,10.6349,10.7205,10.6235,10.6806,127600.0
2006-02-01 10:30:00,18.74,18.75,18.67,18.67,104800.0,10.6863,10.692,10.6463,10.6463,104800.0
2006-02-01 10:40:00,18.7,18.75,18.66,18.72,63400.0,10.6635,10.692,10.6406,10.6749,63400.0
2006-02-01 10:50:00,18.72,18.73,18.68,18.72,61000.0,10.6749,10.6806,10.6521,10.6749,61000.0
2006-02-01 11:00:00,18.72,18.77,18.71,18.77,130000.0,10.6749,10.7034,10.6692,10.7034,130000.0
2006-02-01 11:10:00,18.77,18.79,18.72,18.74,76600.0,10.7034,10.7148,10.6749,10.6863,76600.0
2006-02-01 11:20:00,18.74,18.79,18.71,18.77,71000.0,10.6863,10.7148,10.6692,10.7034,71000.0
2006-02-01 11:30:00,18.78,18.83,18.78,18.83,42400.0,10.7091,10.7376,10.7091,10.7376,42400.0
2006-02-01 11:40:00,18.83,18.88,18.75,18.86,80000.0,10.7376,10.7661,10.692,10.7547,80000.0
2006-02-01 11:50:00,18.86,18.87,18.79,18.8,67200.0,10.7547,10.7604,10.7148,10.7205,67200.0
2006-02-01 12:00:00,18.8,18.85,18.79,18.81,67000.0,10.7205,10.749,10.7148,10.7262,67000.0
2006-02-01 12:10:00,18.8,18.8,18.73,18.74,108600.0,10.7205,10.7205,10.6806,10.6863,108600.0
2006-02-01 12:20:00,18.75,18.77,18.73,18.75,79800.0,10.692,10.7034,10.6806,10.692,79800.0
2006-02-01 12:30:00,18.75,18.75,18.72,18.73,82400.0,10.692,10.692,10.6749,10.6806,82400.0
2006-02-01 12:40:00,18.73,18.75,18.65,18.73,101400.0,10.6806,10.692,10.6349,10.6806,101400.0
2006-02-01 12:50:00,18.74,18.75,18.71,18.73,75000.0,10.6863,10.692,10.6692,10.6806,75000.0
2006-02-01 13:00:00,18.71,18.74,18.66,18.72,53000.0,10.6692,10.6863,10.6406,10.6749,53000.0
2006-02-01 13:10:00,18.72,18.74,18.62,18.63,89200.0,10.6749,10.6863,10.6178,10.6235,89200.0
2006-02-01 13:20:00,18.65,18.72,18.59,18.7,90800.0,10.6349,10.6749,10.6007,10.6635,90800.0
2006-02-01 13:30:00,18.68,18.72,18.63,18.71,81000.0,10.6521,10.6749,10.6235,10.6692,81000.0
2006-02-01 13:40:00,18.71,18.75,18.7,18.73,38600.0,10.6692,10.692,10.6635,10.6806,38600.0
2006-02-01 13:50:00,18.74,18.75,18.73,18.75,95200.0,10.6863,10.692,10.6806,10.692,95200.0
2006-02-01 14:00:00,18.75,18.75,18.71,18.72,76200.0,10.692,10.692,10.6692,10.6749,76200.0
2006-02-01 14:10:00,18.72,18.73,18.7,18.7,54000.0,10.6749,10.6806,10.6635,10.6635,54000.0
2006-02-01 14:20:00,18.7,18.73,18.67,18.73,142800.0,10.6635,10.6806,10.6463,10.6806,142800.0
2006-02-01 14:30:00,18.73,18.82,18.73,18.82,126800.0,10.6806,10.7319,10.6806,10.7319,126800.0
2006-02-01 14:40:00,18.82,18.82,18.75,18.81,74000.0,10.7319,10.7319,10.692,10.7262,74000.0
2006-02-01 14:50:00,18.81,18.86,18.78,18.81,142600.0,10.7262,10.7547,10.7091,10.7262,142600.0
2006-02-01 15:00:00,18.81,18.82,18.79,18.81,97000.0,10.7262,10.7319,10.7148,10.7262,97000.0
2006-02-01 15:10:00,18.8,18.84,18.8,18.83,182600.0,10.7205,10.7433,10.7205,10.7376,182600.0
2006-02-01 15:20:00,18.83,18.84,18.8,18.83,119200.0,10.7376,10.7433,10.7205,10.7376,119200.0
2006-02-01 15:30:00,18.83,18.86,18.82,18.86,224800.0,10.7376,10.7547,10.7319,10.7547,224800.0
2006-02-01 15:40:00,18.86,18.89,18.84,18.87,139600.0,10.7547,10.7718,10.7433,10.7604,139600.0
2006-02-01 15:50:00,18.87,18.88,18.85,18.86,180800.0,10.7604,10.7661,10.749,10.7547,180800.0
2006-02-02 09:30:00,18.69,18.93,18.69,18.76,177800.0,10.6578,10.7946,10.6578,10.6977,177800.0
2006-02-02 09:40:00,18.75,18.84,18.71,18.79,134400.0,10.692,10.7433,10.6692,10.7148,134400.0
2006-02-02 09:50:00,18.81,18.84,18.75,18.77,92200.0,10.7262,10.7433,10.692,10.7034,92200.0
2006-02-02 10:00:00,18.77,18.78,18.64,18.71,77800.0,10.7034,10.7091,10.6292,10.6692,77800.0
2006-02-02 10:10:00,18.72,18.74,18.64,18.65,39600.0,10.6749,10.6863,10.6292,10.6349,39600.0
2006-02-02 10:20:00,18.65,18.71,18.64,18.69,60400.0,10.6349,10.6692,10.6292,10.6578,60400.0
2006-02-02 10:30:00,18.7,18.74,18.58,18.6,78600.0,10.6635,10.6863,10.595,10.6064,78600.0
2006-02-02 10:40:00,18.61,18.61,18.52,18.55,109200.0,10.6121,10.6121,10.5608,10.5779,109200.0
2006-02-02 10:50:00,18.55,18.63,18.53,18.55,81200.0,10.5779,10.6235,10.5665,10.5779,81200.0
2006-02-02 11:00:00,18.55,18.61,18.51,18.54,93200.0,10.5779,10.6121,10.5551,10.5722,93200.0
2006-02-02 11:10:00,18.54,18.63,18.53,18.63,59000.0,10.5722,10.6235,10.5665,10.6235,59000.0
2006-02-02 11:20:00,18.63,18.63,18.47,18.48,171200.0,10.6235,10.6235,10.5323,10.538,171200.0
2006-02-02 11:30:00,18.48,18.5,18.4,18.48,128000.0,10.538,10.5494,10.4924,10.538,128000.0
2006-02-02 11:40:00,18.47,18.47,18.38,18.43,62800.0,10.5323,10.5323,10.481,10.5095,62800.0
2006-02-02 11:50:00,18.43,18.45,18.41,18.41,22000.0,10.5095,10.5209,10.4981,10.4981,22000.0
2006-02-02 12:00:00,18.42,18.5,18.42,18.48,71400.0,10.5038,10.5494,10.5038,10.538,71400.0
2006-02-02 12:10:00,18.48,18.6,18.46,18.59,58000.0,10.538,10.6064,10.5266,10.6007,58000.0
2006-02-02 12:20:00,18.6,18.61,18.53,18.56,56400.0,10.6064,10.6121,10.5665,10.5836,56400.0
2006-02-02 12:30:00,18.56,18.59,18.53,18.53,52400.0,10.5836,10.6007,10.5665,10.5665,52400.0
2006-02-02 12:40:00,18.54,18.57,18.5,18.5,52800.0,10.5722,10.5893,10.5494,10.5494,52800.0
2006-02-02 12:50:00,18.52,18.59,18.52,18.52,44800.0,10.5608,10.6007,10.5608,10.5608,44800.0
2006-02-02 13:00:00,18.54,18.56,18.49,18.52,22200.0,10.5722,10.5836,10.5437,10.5608,22200.0
2006-02-02 13:10:00,18.53,18.57,18.52,18.54,22600.0,10.5665,10.5893,10.5608,10.5722,22600.0
2006-02-02 13:20:00,18.54,18.58,18.52,18.53,36600.0,10.5722,10.595,10.5608,10.5665,36600.0
2006-02-02 13:30:00,18.53,18.55,18.49,18.55,38600.0,10.5665,10.5779,10.5437,10.5779,38600.0
2006-02-02 13:40:00,18.55,18.57,18.51,18.57,40000.0,10.5779,10.5893,10.5551,10.5893,40000.0
2006-02-02 13:50:00,18.57,18.57,18.53,18.57,24600.0,10.5893,10.5893,10.5665,10.5893,24600.0
2006-02-02 14:00:00,18.57,18.58,18.55,18.56,107200.0,10.5893,10.595,10.5779,10.5836,107200.0
2006-02-02 14:10:00,18.57,18.57,18.5,18.5,79400.0,10.5893,10.5893,10.5494,10.5494,79400.0
2006-02-02 14:20:00,18.51,18.52,18.48,18.49,69400.0,10.5551,10.5608,10.538,10.5437,69400.0
2006-02-02 14:30:00,18.49,18.53,18.47,18.52,89000.0,10.5437,10.5665,10.5323,10.5608,89000.0
2006-02-02 14:40:00,18.52,18.54,18.49,18.53,63000.0,10.5608,10.5722,10.5437,10.5665,63000.0
2006-02-02 14:50:00,18.53,18.54,18.52,18.54,44400.0,10.5665,10.5722,10.5608,10.5722,44400.0
2006-02-02 15:00:00,18.53,18.57,18.48,18.56,60000.0,10.5665,10.5893,10.538,10.5836,60000.0
2006-02-02 15:10:00,18.55,18.55,18.49,18.5,31200.0,10.5779,10.5779,10.5437,10.5494,31200.0
2006-02-02 15:20:00,18.5,18.54,18.5,18.52,42800.0,10.5494,10.5722,10.5494,10.5608,42800.0
2006-02-02 15:30:00,18.52,18.53,18.5,18.52,91800.0,10.5608,10.5665,10.5494,10.5608,91800.0
2006-02-02 15:40:00,18.53,18.54,18.5,18.53,135200.0,10.5665,10.5722,10.5494,10.5665,135200.0
2006-02-02 15:50:00,18.53,18.53,18.5,18.5,151600.0,10.5665,10.5665,10.5494,10.5494,151600.0
2006-02-03 09:30:00,18.25,18.54,18.2,18.37,256000.0,10.4068,10.5722,10.3783,10.4753,256000.0
2006-02-03 09:40:00,18.37,18.48,18.28,18.43,156600.0,10.4753,10.538,10.424,10.5095,156600.0
2006-02-03 09:50:00,18.42,18.42,18.31,18.38,44600.0,10.5038,10.5038,10.4411,10.481,44600.0
2006-02-03 10:00:00,18.37,18.63,18.37,18.58,152200.0,10.4753,10.6235,10.4753,10.595,152200.0
2006-02-03 10:10:00,18.58,18.77,18.57,18.67,152800.0,10.595,10.7034,10.5893,10.6463,152800.0
2006-02-03 10:20:00,18.66,18.68,18.53,18.53,139600.0,10.6406,10.6521,10.5665,10.5665,139600.0
2006-02-03 10:30:00,18.54,18.58,18.46,18.47,66600.0,10.5722,10.595,10.5266,10.5323,66600.0
2006-02-03 10:40:00,18.47,18.47,18.39,18.41,85800.0,10.5323,10.5323,10.4867,10.4981,85800.0
2006-02-03 10:50:00,18.41,18.45,18.36,18.39,74200.0,10.4981,10.5209,10.4696,10.4867,74200.0
2006-02-03 11:00:00,18.39,18.43,18.38,18.4,48000.0,10.4867,10.5095,10.481,10.4924,48000.0
2006-02-03 11:10:00,18.4,18.42,18.32,18.34,87000.0,10.4924,10.5038,10.4468,10.4582,87000.0
2006-02-03 11:20:00,18.34,18.4,18.33,18.39,38200.0,10.4582,10.4924,10.4525,10.4867,38200.0
2006-02-03 11:30:00,18.39,18.43,18.37,18.41,40600.0,10.4867,10.5095,10.4753,10.4981,40600.0
2006-02-03 11:40:00,18.41,18.43,18.33,18.37,52000.0,10.4981,10.5095,10.4525,10.4753,52000.0
2006-02-03 11:50:00,18.36,18.41,18.33,18.4,48000.0,10.4696,10.4981,10.4525,10.4924,48000.0
2006-02-03 12:00:00,18.4,18.4,18.35,18.36,40000.0,10.4924,10.4924,10.4639,10.4696,40000.0
2006-02-03 12:10:00,18.36,18.36,18.31,18.33,23600.0,10.4696,10.4696,10.4411,10.4525,23600.0
2006-02-03 12:20:00,18.34,18.36,18.33,18.36,36400.0,10.4582,10.4696,10.4525,10.4696,36400.0
2006-02-03 12:30:00,18.37,18.4,18.34,18.37,22000.0,10.4753,10.4924,10.4582,10.4753,22000.0
2006-02-03 12:40:00,18.38,18.42,18.35,18.4,31400.0,10.481,10.5038,10.4639,10.4924,31400.0
2006-02-03 12:50:00,18.41,18.43,18.41,18.41,34400.0,10.4981,10.5095,10.4981,10.4981,34400.0
2006-02-03 13:00:00,18.41,18.47,18.41,18.47,43600.0,10.4981,10.5323,10.4981,10.5323,43600.0
2006-02-03 13:10:00,18.46,18.49,18.45,18.48,85000.0,10.5266,10.5437,10.5209,10.538,85000.0
2006-02-03 13:20:00,18.49,18.54,18.48,18.52,99000.0,10.5437,10.5722,10.538,10.5608,99000.0
2006-02-03 13:30:00,18.51,18.54,18.49,18.54,65000.0,10.5551,10.5722,10.5437,10.5722,65000.0
2006-02-03 13:40:00,18.54,18.55,18.49,18.5,76000.0,10.5722,10.5779,10.5437,10.5494,76000.0
2006-02-03 13:50:00,18.5,18.5,18.47,18.49,40000.0,10.5494,10.5494,10.5323,10.5437,40000.0
2006-02-03 14:00:00,18.49,18.52,18.49,18.51,42800.0,10.5437,10.5608,10.5437,10.5551,42800.0
2006-02-03 14:10:00,18.5,18.5,18.36,18.37,61200.0,10.5494,10.5494,10.4696,10.4753,61200.0
2006-02-03 14:20:00,18.36,18.44,18.36,18.41,35800.0,10.4696,10.5152,10.4696,10.4981,35800.0
2006-02-03 14:30:00,18.42,18.49,18.4,18.41,72000.0,10.5038,10.5437,10.4924,10.4981,72000.0
2006-02-03 14:40:00,18.41,18.45,18.4,18.43,49400.0,10.4981,10.5209,10.4924,10.5095,49400.0
2006-02-03 14:50:00,18.43,18.45,18.34,18.34,92000.0,10.5095,10.5209,10.4582,10.4582,92000.0
2006-02-03 15:00:00,18.35,18.43,18.32,18.36,66600.0,10.4639,10.5095,10.4468,10.4696,66600.0
2006-02-03 15:10:00,18.36,18.41,18.35,18.37,49400.0,10.4696,10.4981,10.4639,10.4753,49400.0
2006-02-03 15:20:00,18.38,18.39,18.35,18.36,39800.0,10.481,10.4867,10.4639,10.4696,39800.0
2006-02-03 15:30:00,18.36,18.36,18.27,18.31,66200.0,10.4696,10.4696,10.4183,10.4411,66200.0
2006-02-03 15:40:00,18.31,18.32,18.27,18.32,63600.0,10.4411,10.4468,10.4183,10.4468,63600.0
2006-02-03 15:50:00,18.32,18.5,18.31,18.31,147800.0,10.4468,10.5494,10.4411,10.4411,147800.0
2006-02-06 09:30:00,18.45,18.46,18.22,18.38,174800.0,10.5209,10.5266,10.3897,10.481,174800.0
2006-02-06 09:40:00,18.38,18.44,18.33,18.34,48600.0,10.481,10.5152,10.4525,10.4582,48600.0
2006-02-06 09:50:00,18.35,18.4,18.3,18.33,62200.0,10.4639,10.4924,10.4354,10.4525,62200.0
2006-02-06 10:00:00,18.34,18.38,18.27,18.27,64400.0,10.4582,10.481,10.4183,10.4183,64400.0
2006-02-06 10:10:00,18.29,18.36,18.25,18.26,47200.0,10.4297,10.4696,10.4068,10.4126,47200.0
2006-02-06 10:20:00,18.26,18.28,18.22,18.22,45200.0,10.4126,10.424,10.3897,10.3897,45200.0
2006-02-06 10:30:00,18.22,18.34,18.21,18.32,48200.0,10.3897,10.4582,10.384,10.4468,48200.0
2006-02-06 10:40:00,18.32,18.33,18.21,18.25,107000.0,10.4468,10.4525,10.384,10.4068,107000.0
2006-02-06 10:50:00,18.25,18.35,18.25,18.35,40400.0,10.4068,10.4639,10.4068,10.4639,40400.0
2006-02-06 11:00:00,18.35,18.48,18.35,18.43,68800.0,10.4639,10.538,10.4639,10.5095,68800.0
2006-02-06 11:10:00,18.43,18.59,18.36,18.52,217200.0,10.5095,10.6007,10.4696,10.5608,217200.0
2006-02-06 11:20:00,18.53,18.54,18.45,18.46,66000.0,10.5665,10.5722,10.5209,10.5266,66000.0
2006-02-06 11:30:00,18.48,18.59,18.46,18.58,33200.0,10.538,10.6007,10.5266,10.595,33200.0
2006-02-06 11:40:00,18.58,18.64,18.57,18.59,40400.0,10.595,10.6292,10.5893,10.6007,40400.0
2006-02-06 11:50:00,18.59,18.61,18.56,18.61,30000.0,10.6007,10.6121,10.5836,10.6121,30000.0
2006-02-06 12:00:00,18.61,18.72,18.61,18.64,50800.0,10.6121,10.6749,10.6121,10.6292,50800.0
2006-02-06 12:10:00,18.65,18.65,18.59,18.61,36000.0,10.6349,10.6349,10.6007,10.6121,36000.0
2006-02-06 12:20:00,18.61,18.62,18.59,18.61,26000.0,10.6121,10.6178,10.6007,10.6121,26000.0
2006-02-06 12:30:00,18.6,18.66,18.6,18.65,35800.0,10.6064,10.6406,10.6064,10.6349,35800.0
2006-02-06 12:40:00,18.65,18.66,18.62,18.64,14800.0,10.6349,10.6406,10.6178,10.6292,14800.0
2006-02-06 12:50:00,18.65,18.68,18.64,18.66,36200.0,10.6349,10.6521,10.6292,10.6406,36200.0
2006-02-06 13:00:00,18.66,18.73,18.66,18.7,44600.0,10.6406,10.6806,10.6406,10.6635,44600.0
2006-02-06 13:10:00,18.69,18.69,18.63,18.63,29400.0,10.6578,10.6578,10.6235,10.6235,29400.0
2006-02-06 13:20:00,18.63,18.65,18.62,18.63,20800.0,10.6235,10.6349,10.6178,10.6235,20800.0
2006-02-06 13:30:00,18.63,18.7,18.54,18.55,50400.0,10.6235,10.6635,10.5722,10.5779,50400.0
2006-02-06 13:40:00,18.55,18.65,18.54,18.63,44600.0,10.5779,10.6349,10.5722,10.6235,44600.0
2006-02-06 13:50:00,18.62,18.62,18.53,18.56,33400.0,10.6178,10.6178,10.5665,10.5836,33400.0
2006-02-06 14:00:00,18.55,18.55,18.4,18.43,86600.0,10.5779,10.5779,10.4924,10.5095,86600.0
2006-02-06 14:10:00,18.43,18.47,18.39,18.42,73600.0,10.5095,10.5323,10.4867,10.5038,73600.0
2006-02-06 14:20:00,18.43,18.57,18.42,18.55,77800.0,10.5095,10.5893,10.5038,10.5779,77800.0
2006-02-06 14:30:00,18.55,18.55,18.49,18.49,102400.0,10.5779,10.5779,10.5437,10.5437,102400.0
2006-02-06 14:40:00,18.5,18.5,18.42,18.45,64200.0,10.5494,10.5494,10.5038,10.5209,64200.0
2006-02-06 14:50:00,18.45,18.5,18.43,18.46,56000.0,10.5209,10.5494,10.5095,10.5266,56000.0
2006-02-06 15:00:00,18.48,18.5,18.46,18.5,56200.0,10.538,10.5494,10.5266,10.5494,56200.0
2006-02-06 15:10:00,18.5,18.5,18.45,18.47,37400.0,10.5494,10.5494,10.5209,10.5323,37400.0
2006-02-06 15:20:00,18.48,18.5,18.47,18.5,52000.0,10.538,10.5494,10.5323,10.5494,52000.0
2006-02-06 15:30:00,18.5,18.52,18.48,18.49,73400.0,10.5494,10.5608,10.538,10.5437,73400.0
2006-02-06 15:40:00,18.49,18.56,18.49,18.53,64000.0,10.5437,10.5836,10.5437,10.5665,64000.0
2006-02-06 15:50:00,18.52,18.53,18.48,18.53,99400.0,10.5608,10.5665,10.538,10.5665,99400.0
2006-02-07 09:30:00,18.47,18.54,18.31,18.5,45000.0,10.5323,10.5722,10.4411,10.5494,45000.0
2006-02-07 09:40:00,18.5,18.64,18.47,18.55,129600.0,10.5494,10.6292,10.5323,10.5779,129600.0
2006-02-07 09:50:00,18.51,18.51,18.35,18.46,52800.0,10.5551,10.5551,10.4639,10.5266,52800.0
2006-02-07 10:00:00,18.45,18.5,18.36,18.5,62400.0,10.5209,10.5494,10.4696,10.5494,62400.0
2006-02-07 10:10:00,18.49,18.52,18.31,18.31,45800.0,10.5437,10.5608,10.4411,10.4411,45800.0
2006-02-07 10:20:00,18.31,18.4,18.3,18.36,37000.0,10.4411,10.4924,10.4354,10.4696,37000.0
2006-02-07 10:30:00,18.36,18.42,18.31,18.31,106400.0,10.4696,10.5038,10.4411,10.4411,106400.0
2006-02-07 10:40:00,18.3,18.31,18.21,18.3,45800.0,10.4354,10.4411,10.384,10.4354,45800.0
2006-02-07 10:50:00,18.3,18.33,18.18,18.24,46800.0,10.4354,10.4525,10.3669,10.4011,46800.0
2006-02-07 11:00:00,18.23,18.28,18.21,18.21,58400.0,10.3954,10.424,10.384,10.384,58400.0
2006-02-07 11:10:00,18.21,18.25,18.18,18.18,28800.0,10.384,10.4068,10.3669,10.3669,28800.0
2006-02-07 11:20:00,18.19,18.27,18.18,18.23,61800.0,10.3726,10.4183,10.3669,10.3954,61800.0
2006-02-07 11:30:00,18.23,18.27,18.18,18.18,73400.0,10.3954,10.4183,10.3669,10.3669,73400.0
2006-02-07 11:40:00,18.2,18.24,18.18,18.18,72200.0,10.3783,10.4011,10.3669,10.3669,72200.0
2006-02-07 11:50:00,18.18,18.28,18.18,18.28,54200.0,10.3669,10.424,10.3669,10.424,54200.0
2006-02-07 12:00:00,18.27,18.3,18.18,18.19,106800.0,10.4183,10.4354,10.3669,10.3726,106800.0
2006-02-07 12:10:00,18.19,18.19,18.15,18.15,41800.0,10.3726,10.3726,10.3498,10.3498,41800.0
2006-02-07 12:20:00,18.15,18.22,18.15,18.2,31600.0,10.3498,10.3897,10.3498,10.3783,31600.0
2006-02-07 12:30:00,18.2,18.28,18.18,18.28,25400.0,10.3783,10.424,10.3669,10.424,25400.0
2006-02-07 12:40:00,18.28,18.31,18.24,18.24,32600.0,10.424,10.4411,10.4011,10.4011,32600.0
2006-02-07 12:50:00,18.24,18.31,18.23,18.31,21600.0,10.4011,10.4411,10.3954,10.4411,21600.0
2006-02-07 13:00:00,18.31,18.31,18.2,18.2,36200.0,10.4411,10.4411,10.3783,10.3783,36200.0
2006-02-07 13:10:00,18.21,18.24,18.18,18.22,14000.0,10.384,10.4011,10.3669,10.3897,14000.0
2006-02-07 13:20:00,18.22,18.25,18.22,18.24,20600.0,10.3897,10.4068,10.3897,10.4011,20600.0
2006-02-07 13:30:00,18.23,18.24,18.21,18.22,20800.0,10.3954,10.4011,10.384,10.3897,20800.0
2006-02-07 13:40:00,18.22,18.22,18.18,18.18,33200.0,10.3897,10.3897,10.3669,10.3669,33200.0
2006-02-07 13:50:00,18.18,18.19,18.13,18.18,75800.0,10.3669,10.3726,10.3384,10.3669,75800.0
2006-02-07 14:00:00,18.18,18.2,18.13,18.18,101000.0,10.3669,10.3783,10.3384,10.3669,101000.0
2006-02-07 14:10:00,18.18,18.21,18.18,18.18,149400.0,10.3669,10.384,10.3669,10.3669,149400.0
2006-02-07 14:20:00,18.2,18.23,18.18,18.22,128200.0,10.3783,10.3954,10.3669,10.3897,128200.0
2006-02-07 14:30:00,18.22,18.32,18.21,18.31,288800.0,10.3897,10.4468,10.384,10.4411,288800.0
2006-02-07 14:40:00,18.31,18.43,18.31,18.4,132800.0,10.4411,10.5095,10.4411,10.4924,132800.0
2006-02-07 14:50:00,18.4,18.42,18.35,18.39,61800.0,10.4924,10.5038,10.4639,10.4867,61800.0
2006-02-07 15:00:00,18.38,18.42,18.35,18.39,99000.0,10.481,10.5038,10.4639,10.4867,99000.0
2006-02-07 15:10:00,18.38,18.41,18.35,18.37,95200.0,10.481,10.4981,10.4639,10.4753,95200.0
2006-02-07 15:20:00,18.36,18.39,18.35,18.38,38800.0,10.4696,10.4867,10.4639,10.481,38800.0
2006-02-07 15:30:00,18.38,18.43,18.35,18.43,53000.0,10.481,10.5095,10.4639,10.5095,53000.0
2006-02-07 15:40:00,18.43,18.44,18.38,18.38,129400.0,10.5095,10.5152,10.481,10.481,129400.0
2006-02-07 15:50:00,18.4,18.41,18.34,18.39,232800.0,10.4924,10.4981,10.4582,10.4867,232800.0
2006-02-08 09:30:00,18.46,18.49,18.38,18.49,79400.0,10.5266,10.5437,10.481,10.5437,79400.0
2006-02-08 09:40:00,18.47,18.5,18.28,18.34,75200.0,10.5323,10.5494,10.424,10.4582,75200.0
2006-02-08 09:50:00,18.35,18.42,18.33,18.41,121200.0,10.4639,10.5038,10.4525,10.4981,121200.0
2006-02-08 10:00:00,18.41,18.45,18.32,18.42,139800.0,10.4981,10.5209,10.4468,10.5038,139800.0
2006-02-08 10:10:00,18.42,18.43,18.33,18.34,46800.0,10.5038,10.5095,10.4525,10.4582,46800.0
2006-02-08 10:20:00,18.36,18.41,18.34,18.34,46000.0,10.4696,10.4981,10.4582,10.4582,46000.0
2006-02-08 10:30:00,18.33,18.35,18.26,18.33,70200.0,10.4525,10.4639,10.4126,10.4525,70200.0
2006-02-08 10:40:00,18.33,18.35,18.3,18.3,56000.0,10.4525,10.4639,10.4354,10.4354,56000.0
2006-02-08 10:50:00,18.29,18.37,18.29,18.35,49200.0,10.4297,10.4753,10.4297,10.4639,49200.0
2006-02-08 11:00:00,18.34,18.39,18.3,18.31,92600.0,10.4582,10.4867,10.4354,10.4411,92600.0
2006-02-08 11:10:00,18.31,18.36,18.3,18.34,137000.0,10.4411,10.4696,10.4354,10.4582,137000.0
2006-02-08 11:20:00,18.32,18.34,18.31,18.32,60400.0,10.4468,10.4582,10.4411,10.4468,60400.0
2006-02-08 11:30:00,18.32,18.35,18.32,18.34,134000.0,10.4468,10.4639,10.4468,10.4582,134000.0
2006-02-08 11:40:00,18.34,18.35,18.32,18.35,72600.0,10.4582,10.4639,10.4468,10.4639,72600.0
2006-02-08 11:50:00,18.35,18.35,18.3,18.34,53000.0,10.4639,10.4639,10.4354,10.4582,53000.0
2006-02-08 12:00:00,18.35,18.36,18.29,18.32,109800.0,10.4639,10.4696,10.4297,10.4468,109800.0
2006-02-08 12:10:00,18.31,18.32,18.25,18.27,48000.0,10.4411,10.4468,10.4068,10.4183,48000.0
2006-02-08 12:20:00,18.27,18.33,18.26,18.27,26600.0,10.4183,10.4525,10.4126,10.4183,26600.0
2006-02-08 12:30:00,18.29,18.32,18.28,18.3,23200.0,10.4297,10.4468,10.424,10.4354,23200.0
2006-02-08 12:40:00,18.3,18.4,18.3,18.38,42400.0,10.4354,10.4924,10.4354,10.481,42400.0
2006-02-08 12:50:00,18.39,18.39,18.33,18.33,58200.0,10.4867,10.4867,10.4525,10.4525,58200.0
2006-02-08 13:00:00,18.33,18.38,18.33,18.33,22600.0,10.4525,10.481,10.4525,10.4525,22600.0
2006-02-08 13:10:00,18.33,18.37,18.31,18.36,20000.0,10.4525,10.4753,10.4411,10.4696,20000.0
2006-02-08 13:20:00,18.36,18.36,18.34,18.35,14200.0,10.4696,10.4696,10.4582,10.4639,14200.0
2006-02-08 13:30:00,18.35,18.39,18.32,18.37,33000.0,10.4639,10.4867,10.4468,10.4753,33000.0
2006-02-08 13:40:00,18.39,18.39,18.33,18.34,58000.0,10.4867,10.4867,10.4525,10.4582,58000.0
2006-02-08 13:50:00,18.34,18.34,18.27,18.27,62800.0,10.4582,10.4582,10.4183,10.4183,62800.0
2006-02-08 14:00:00,18.28,18.33,18.26,18.27,52000.0,10.424,10.4525,10.4126,10.4183,52000.0
2006-02-08 14:10:00,18.27,18.32,18.24,18.24,57400.0,10.4183,10.4468,10.4011,10.4011,57400.0
2006-02-08 14:20:00,18.25,18.33,18.25,18.28,39800.0,10.4068,10.4525,10.4068,10.424,39800.0
2006-02-08 14:30:00,18.29,18.33,18.29,18.33,61600.0,10.4297,10.4525,10.4297,10.4525,61600.0
2006-02-08 14:40:00,18.33,18.34,18.3,18.32,82600.0,10.4525,10.4582,10.4354,10.4468,82600.0
2006-02-08 14:50:00,18.33,18.33,18.31,18.32,85400.0,10.4525,10.4525,10.4411,10.4468,85400.0
2006-02-08 15:00:00,18.32,18.41,18.31,18.38,239200.0,10.4468,10.4981,10.4411,10.481,239200.0
2006-02-08 15:10:00,18.39,18.45,18.38,18.42,64600.0,10.4867,10.5209,10.481,10.5038,64600.0
2006-02-08 15:20:00,18.42,18.43,18.34,18.38,143000.0,10.5038,10.5095,10.4582,10.481,143000.0
2006-02-08 15:30:00,18.38,18.38,18.33,18.35,71000.0,10.481,10.481,10.4525,10.4639,71000.0
2006-02-08 15:40:00,18.36,18.4,18.34,18.35,124600.0,10.4696,10.4924,10.4582,10.4639,124600.0
2006-02-08 15:50:00,18.35,18.36,18.32,18.35,101000.0,10.4639,10.4696,10.4468,10.4639,101000.0
2006-02-09 09:30:00,18.32,18.43,18.25,18.3,59200.0,10.4468,10.5095,10.4068,10.4354,59200.0
2006-02-09 09:40:00,18.32,18.34,18.29,18.3,42800.0,10.4468,10.4582,10.4297,10.4354,42800.0
2006-02-09 09:50:00,18.29,18.4,18.28,18.38,121400.0,10.4297,10.4924,10.424,10.481,121400.0
2006-02-09 10:00:00,18.37,18.39,18.33,18.36,120800.0,10.4753,10.4867,10.4525,10.4696,120800.0
2006-02-09 10:10:00,18.37,18.38,18.31,18.32,53600.0,10.4753,10.481,10.4411,10.4468,53600.0
2006-02-09 10:20:00,18.32,18.36,18.29,18.34,81800.0,10.4468,10.4696,10.4297,10.4582,81800.0
2006-02-09 10:30:00,18.35,18.36,18.29,18.31,64400.0,10.4639,10.4696,10.4297,10.4411,64400.0
2006-02-09 10:40:00,18.33,18.35,18.25,18.27,74400.0,10.4525,10.4639,10.4068,10.4183,74400.0
2006-02-09 10:50:00,18.26,18.32,18.23,18.28,66200.0,10.4126,10.4468,10.3954,10.424,66200.0
2006-02-09 11:00:00,18.3,18.35,18.3,18.33,55800.0,10.4354,10.4639,10.4354,10.4525,55800.0
2006-02-09 11:10:00,18.33,18.35,18.3,18.34,57200.0,10.4525,10.4639,10.4354,10.4582,57200.0
2006-02-09 11:20:00,18.35,18.43,18.35,18.42,73800.0,10.4639,10.5095,10.4639,10.5038,73800.0
2006-02-09 11:30:00,18.42,18.43,18.4,18.4,35200.0,10.5038,10.5095,10.4924,10.4924,35200.0
2006-02-09 11:40:00,18.42,18.47,18.42,18.46,35800.0,10.5038,10.5323,10.5038,10.5266,35800.0
2006-02-09 11:50:00,18.46,18.46,18.41,18.43,197600.0,10.5266,10.5266,10.4981,10.5095,197600.0
2006-02-09 12:00:00,18.42,18.44,18.39,18.41,53600.0,10.5038,10.5152,10.4867,10.4981,53600.0
2006-02-09 12:10:00,18.4,18.42,18.4,18.42,50000.0,10.4924,10.5038,10.4924,10.5038,50000.0
2006-02-09 12:20:00,18.43,18.49,18.41,18.48,43800.0,10.5095,10.5437,10.4981,10.538,43800.0
2006-02-09 12:30:00,18.48,18.48,18.45,18.48,51400.0,10.538,10.538,10.5209,10.538,51400.0
2006-02-09 12:40:00,18.48,18.48,18.46,18.47,21200.0,10.538,10.538,10.5266,10.5323,21200.0
2006-02-09 12:50:00,18.48,18.48,18.42,18.43,58200.0,10.538,10.538,10.5038,10.5095,58200.0
2006-02-09 13:00:00,18.43,18.5,18.42,18.45,84600.0,10.5095,10.5494,10.5038,10.5209,84600.0
2006-02-09 13:10:00,18.44,18.46,18.41,18.43,15200.0,10.5152,10.5266,10.4981,10.5095,15200.0
2006-02-09 13:20:00,18.43,18.43,18.36,18.41,55600.0,10.5095,10.5095,10.4696,10.4981,55600.0
2006-02-09 13:30:00,18.4,18.43,18.39,18.43,25000.0,10.4924,10.5095,10.4867,10.5095,25000.0
2006-02-09 13:40:00,18.43,18.45,18.4,18.42,13400.0,10.5095,10.5209,10.4924,10.5038,13400.0
2006-02-09 13:50:00,18.43,18.43,18.38,18.4,42800.0,10.5095,10.5095,10.481,10.4924,42800.0
2006-02-09 14:00:00,18.39,18.39,18.31,18.31,30800.0,10.4867,10.4867,10.4411,10.4411,30800.0
2006-02-09 14:10:00,18.32,18.32,18.24,18.25,99600.0,10.4468,10.4468,10.4011,10.4068,99600.0
2006-02-09 14:20:00,18.25,18.27,18.24,18.24,25000.0,10.4068,10.4183,10.4011,10.4011,25000.0
2006-02-09 14:30:00,18.24,18.24,18.18,18.19,53600.0,10.4011,10.4011,10.3669,10.3726,53600.0
2006-02-09 14:40:00,18.19,18.2,18.18,18.2,22400.0,10.3726,10.3783,10.3669,10.3783,22400.0
2006-02-09 14:50:00,18.2,18.24,18.19,18.23,54000.0,10.3783,10.4011,10.3726,10.3954,54000.0
2006-02-09 15:00:00,18.23,18.25,18.17,18.18,65600.0,10.3954,10.4068,10.3612,10.3669,65600.0
2006-02-09 15:10:00,18.18,18.18,18.13,18.13,43000.0,10.3669,10.3669,10.3384,10.3384,43000.0
2006-02-09 15:20:00,18.13,18.2,18.11,18.18,81200.0,10.3384,10.3783,10.327,10.3669,81200.0
2006-02-09 15:30:00,18.17,18.17,18.12,18.15,74600.0,10.3612,10.3612,10.3327,10.3498,74600.0
2006-02-09 15:40:00,18.15,18.15,18.11,18.14,68000.0,10.3498,10.3498,10.327,10.3441,68000.0
2006-02-09 15:50:00,18.13,18.14,18.04,18.07,191200.0,10.3384,10.3441,10.2871,10.3042,191200.0
2006-02-10 09:30:00,18.03,18.13,17.96,17.97,109800.0,10.2814,10.3384,10.2415,10.2472,109800.0
2006-02-10 09:40:00,17.98,17.99,17.84,17.86,138200.0,10.2529,10.2586,10.1731,10.1845,138200.0
2006-02-10 09:50:00,17.86,17.88,17.79,17.85,77800.0,10.1845,10.1959,10.1445,10.1788,77800.0
2006-02-10 10:00:00,17.84,17.84,17.78,17.78,75800.0,10.1731,10.1731,10.1388,10.1388,75800.0
2006-02-10 10:10:00,17.78,17.79,17.73,17.73,51400.0,10.1388,10.1445,10.1103,10.1103,51400.0
2006-02-10 10:20:00,17.73,17.86,17.73,17.86,90400.0,10.1103,10.1845,10.1103,10.1845,90400.0
2006-02-10 10:30:00,17.86,17.86,17.77,17.8,89800.0,10.1845,10.1845,10.1331,10.1502,89800.0
2006-02-10 10:40:00,17.8,17.83,17.68,17.73,86600.0,10.1502,10.1673,10.0818,10.1103,86600.0
2006-02-10 10:50:00,17.74,17.75,17.68,17.68,68600.0,10.116,10.1217,10.0818,10.0818,68600.0
2006-02-10 11:00:00,17.68,17.73,17.64,17.7,86000.0,10.0818,10.1103,10.059,10.0932,86000.0
2006-02-10 11:10:00,17.7,17.73,17.7,17.72,66800.0,10.0932,10.1103,10.0932,10.1046,66800.0
2006-02-10 11:20:00,17.73,17.75,17.68,17.73,83000.0,10.1103,10.1217,10.0818,10.1103,83000.0
2006-02-10 11:30:00,17.73,17.82,17.7,17.77,81800.0,10.1103,10.1616,10.0932,10.1331,81800.0
2006-02-10 11:40:00,17.75,17.81,17.73,17.77,47400.0,10.1217,10.1559,10.1103,10.1331,47400.0
2006-02-10 11:50:00,17.78,17.79,17.77,17.78,48400.0,10.1388,10.1445,10.1331,10.1388,48400.0
2006-02-10 12:00:00,17.79,17.82,17.77,17.79,37000.0,10.1445,10.1616,10.1331,10.1445,37000.0
2006-02-10 12:10:00,17.79,17.83,17.75,17.83,43200.0,10.1445,10.1673,10.1217,10.1673,43200.0
2006-02-10 12:20:00,17.83,17.83,17.78,17.78,57200.0,10.1673,10.1673,10.1388,10.1388,57200.0
2006-02-10 12:30:00,17.78,17.83,17.78,17.8,31600.0,10.1388,10.1673,10.1388,10.1502,31600.0
2006-02-10 12:40:00,17.81,17.81,17.75,17.77,42400.0,10.1559,10.1559,10.1217,10.1331,42400.0
2006-02-10 12:50:00,17.77,17.83,17.77,17.82,20200.0,10.1331,10.1673,10.1331,10.1616,20200.0
2006-02-10 13:00:00,17.82,17.82,17.78,17.8,26600.0,10.1616,10.1616,10.1388,10.1502,26600.0
2006-02-10 13:10:00,17.81,17.82,17.76,17.77,22200.0,10.1559,10.1616,10.1274,10.1331,22200.0
2006-02-10 13:20:00,17.77,17.8,17.75,17.77,23000.0,10.1331,10.1502,10.1217,10.1331,23000.0
2006-02-10 13:30:00,17.77,17.83,17.77,17.83,29400.0,10.1331,10.1673,10.1331,10.1673,29400.0
2006-02-10 13:40:00,17.83,17.83,17.75,17.75,24000.0,10.1673,10.1673,10.1217,10.1217,24000.0
2006-02-10 13:50:00,17.77,17.8,17.74,17.8,32600.0,10.1331,10.1502,10.116,10.1502,32600.0
2006-02-10 14:00:00,17.81,17.84,17.73,17.82,25800.0,10.1559,10.1731,10.1103,10.1616,25800.0
2006-02-10 14:10:00,17.82,17.84,17.79,17.83,53200.0,10.1616,10.1731,10.1445,10.1673,53200.0
2006-02-10 14:20:00,17.84,17.84,17.78,17.83,43600.0,10.1731,10.1731,10.1388,10.1673,43600.0
2006-02-10 14:30:00,17.82,17.93,17.81,17.93,49600.0,10.1616,10.2244,10.1559,10.2244,49600.0
2006-02-10 14:40:00,17.93,18.01,17.93,18.0,49200.0,10.2244,10.27,10.2244,10.2643,49200.0
2006-02-10 14:50:00,18.02,18.08,18.02,18.08,61200.0,10.2757,10.3099,10.2757,10.3099,61200.0
2006-02-10 15:00:00,18.09,18.09,18.03,18.08,90000.0,10.3156,10.3156,10.2814,10.3099,90000.0
2006-02-10 15:10:00,18.08,18.12,18.08,18.11,53800.0,10.3099,10.3327,10.3099,10.327,53800.0
2006-02-10 15:20:00,18.1,18.13,18.07,18.07,54200.0,10.3213,10.3384,10.3042,10.3042,54200.0
2006-02-10 15:30:00,18.08,18.1,18.05,18.05,42200.0,10.3099,10.3213,10.2928,10.2928,42200.0
2006-02-10 15:40:00,18.05,18.07,18.03,18.05,73600.0,10.2928,10.3042,10.2814,10.2928,73600.0
2006-02-10 15:50:00,18.05,18.07,18.04,18.07,141400.0,10.2928,10.3042,10.2871,10.3042,141400.0
2006-02-13 09:30:00,17.97,18.07,17.97,17.98,84800.0,10.2472,10.3042,10.2472,10.2529,84800.0
2006-02-13 09:40:00,17.98,18.18,17.96,18.15,63800.0,10.2529,10.3669,10.2415,10.3498,63800.0
2006-02-13 09:50:00,18.15,18.15,18.03,18.05,53000.0,10.3498,10.3498,10.2814,10.2928,53000.0
2006-02-13 10:00:00,18.04,18.07,17.99,18.0,32800.0,10.2871,10.3042,10.2586,10.2643,32800.0
2006-02-13 10:10:00,18.0,18.11,17.99,18.05,30200.0,10.2643,10.327,10.2586,10.2928,30200.0
2006-02-13 10:20:00,18.04,18.04,17.92,17.96,104000.0,10.2871,10.2871,10.2187,10.2415,104000.0
2006-02-13 10:30:00,17.97,17.97,17.86,17.92,68200.0,10.2472,10.2472,10.1845,10.2187,68200.0
2006-02-13 10:40:00,17.9,17.98,17.85,17.97,60800.0,10.2073,10.2529,10.1788,10.2472,60800.0
2006-02-13 10:50:00,17.98,18.08,17.98,18.05,102200.0,10.2529,10.3099,10.2529,10.2928,102200.0
2006-02-13 11:00:00,18.05,18.06,17.95,17.96,50400.0,10.2928,10.2985,10.2358,10.2415,50400.0
2006-02-13 11:10:00,17.97,18.0,17.87,17.87,72800.0,10.2472,10.2643,10.1902,10.1902,72800.0
2006-02-13 11:20:00,17.88,17.95,17.88,17.92,45200.0,10.1959,10.2358,10.1959,10.2187,45200.0
2006-02-13 11:30:00,17.92,17.93,17.88,17.9,24400.0,10.2187,10.2244,10.1959,10.2073,24400.0
2006-02-13 11:40:00,17.91,17.92,17.88,17.9,33000.0,10.213,10.2187,10.1959,10.2073,33000.0
2006-02-13 11:50:00,17.91,17.92,17.86,17.86,25800.0,10.213,10.2187,10.1845,10.1845,25800.0
2006-02-13 12:00:00,17.86,17.91,17.86,17.91,13000.0,10.1845,10.213,10.1845,10.213,13000.0
2006-02-13 12:10:00,17.9,17.93,17.9,17.91,11200.0,10.2073,10.2244,10.2073,10.213,11200.0
2006-02-13 12:20:00,17.91,17.91,17.89,17.9,12600.0,10.213,10.213,10.2016,10.2073,12600.0
2006-02-13 12:30:00,17.89,17.9,17.89,17.89,44000.0,10.2016,10.2073,10.2016,10.2016,44000.0
2006-02-13 12:40:00,17.89,17.89,17.84,17.86,20800.0,10.2016,10.2016,10.1731,10.1845,20800.0
2006-02-13 12:50:00,17.86,17.86,17.84,17.85,10200.0,10.1845,10.1845,10.1731,10.1788,10200.0
2006-02-13 13:00:00,17.85,17.86,17.83,17.83,28000.0,10.1788,10.1845,10.1673,10.1673,28000.0
2006-02-13 13:10:00,17.84,17.84,17.78,17.8,42200.0,10.1731,10.1731,10.1388,10.1502,42200.0
2006-02-13 13:20:00,17.79,17.81,17.78,17.8,23200.0,10.1445,10.1559,10.1388,10.1502,23200.0
2006-02-13 13:30:00,17.79,17.8,17.74,17.74,58200.0,10.1445,10.1502,10.116,10.116,58200.0
2006-02-13 13:40:00,17.75,17.83,17.75,17.81,28800.0,10.1217,10.1673,10.1217,10.1559,28800.0
2006-02-13 13:50:00,17.8,17.81,17.75,17.75,20400.0,10.1502,10.1559,10.1217,10.1217,20400.0
2006-02-13 14:00:00,17.75,17.79,17.75,17.77,14000.0,10.1217,10.1445,10.1217,10.1331,14000.0
2006-02-13 14:10:00,17.77,17.82,17.76,17.82,9200.0,10.1331,10.1616,10.1274,10.1616,9200.0
2006-02-13 14:20:00,17.81,17.83,17.79,17.8,13800.0,10.1559,10.1673,10.1445,10.1502,13800.0
2006-02-13 14:30:00,17.79,17.82,17.77,17.8,22000.0,10.1445,10.1616,10.1331,10.1502,22000.0
2006-02-13 14:40:00,17.79,17.8,17.75,17.8,14800.0,10.1445,10.1502,10.1217,10.1502,14800.0
2006-02-13 14:50:00,17.79,17.8,17.75,17.77,27400.0,10.1445,10.1502,10.1217,10.1331,27400.0
2006-02-13 15:00:00,17.75,17.8,17.75,17.78,57400.0,10.1217,10.1502,10.1217,10.1388,57400.0
2006-02-13 15:10:00,17.77,17.77,17.73,17.74,37600.0,10.1331,10.1331,10.1103,10.116,37600.0
2006-02-13 15:20:00,17.75,17.78,17.74,17.75,33600.0,10.1217,10.1388,10.116,10.1217,33600.0
2006-02-13 15:30:00,17.75,17.81,17.75,17.8,80400.0,10.1217,10.1559,10.1217,10.1502,80400.0
2006-02-13 15:40:00,17.81,17.83,17.79,17.81,81600.0,10.1559,10.1673,10.1445,10.1559,81600.0
2006-02-13 15:50:00,17.81,17.86,17.78,17.82,190600.0,10.1559,10.1845,10.1388,10.1616,190600.0
2006-02-14 09:30:00,17.83,17.93,17.82,17.86,109400.0,10.1673,10.2244,10.1616,10.1845,109400.0
2006-02-14 09:40:00,17.86,17.87,17.82,17.86,118600.0,10.1845,10.1902,10.1616,10.1845,118600.0
2006-02-14 09:50:00,17.86,18.06,17.85,18.06,85400.0,10.1845,10.2985,10.1788,10.2985,85400.0
2006-02-14 10:00:00,18.07,18.1,17.98,18.0,74000.0,10.3042,10.3213,10.2529,10.2643,74000.0
2006-02-14 10:10:00,18.0,18.03,17.96,17.98,91800.0,10.2643,10.2814,10.2415,10.2529,91800.0
2006-02-14 10:20:00,17.98,17.99,17.93,17.96,22800.0,10.2529,10.2586,10.2244,10.2415,22800.0
2006-02-14 10:30:00,17.97,17.99,17.85,17.92,49600.0,10.2472,10.2586,10.1788,10.2187,49600.0
2006-02-14 10:40:00,17.92,17.98,17.86,17.87,59800.0,10.2187,10.2529,10.1845,10.1902,59800.0
2006-02-14 10:50:00,17.87,17.95,17.86,17.95,80600.0,10.1902,10.2358,10.1845,10.2358,80600.0
2006-02-14 11:00:00,17.95,18.0,17.89,17.91,119400.0,10.2358,10.2643,10.2016,10.213,119400.0
2006-02-14 11:10:00,17.93,18.0,17.93,18.0,110200.0,10.2244,10.2643,10.2244,10.2643,110200.0
2006-02-14 11:20:00,17.99,18.03,17.97,17.99,90600.0,10.2586,10.2814,10.2472,10.2586,90600.0
2006-02-14 11:30:00,17.99,18.03,17.89,17.91,54200.0,10.2586,10.2814,10.2016,10.213,54200.0
2006-02-14 11:40:00,17.92,17.99,17.92,17.95,29600.0,10.2187,10.2586,10.2187,10.2358,29600.0
2006-02-14 11:50:00,17.95,18.02,17.93,17.99,94000.0,10.2358,10.2757,10.2244,10.2586,94000.0
2006-02-14 12:00:00,18.0,18.02,17.95,17.98,35400.0,10.2643,10.2757,10.2358,10.2529,35400.0
2006-02-14 12:10:00,17.97,17.97,17.88,17.9,41800.0,10.2472,10.2472,10.1959,10.2073,41800.0
2006-02-14 12:20:00,17.91,17.95,17.91,17.95,19200.0,10.213,10.2358,10.213,10.2358,19200.0
2006-02-14 12:30:00,17.95,17.96,17.95,17.95,31400.0,10.2358,10.2415,10.2358,10.2358,31400.0
2006-02-14 12:40:00,17.95,17.95,17.88,17.9,35400.0,10.2358,10.2358,10.1959,10.2073,35400.0
2006-02-14 12:50:00,17.9,17.93,17.89,17.93,37200.0,10.2073,10.2244,10.2016,10.2244,37200.0
2006-02-14 13:00:00,17.93,17.95,17.91,17.95,16200.0,10.2244,10.2358,10.213,10.2358,16200.0
2006-02-14 13:10:00,17.94,17.98,17.94,17.96,50600.0,10.2301,10.2529,10.2301,10.2415,50600.0
2006-02-14 13:20:00,17.97,17.97,17.93,17.96,20400.0,10.2472,10.2472,10.2244,10.2415,20400.0
2006-02-14 13:30:00,17.96,17.99,17.93,17.96,45600.0,10.2415,10.2586,10.2244,10.2415,45600.0
2006-02-14 13:40:00,17.97,18.0,17.97,17.99,26800.0,10.2472,10.2643,10.2472,10.2586,26800.0
2006-02-14 13:50:00,18.0,18.0,17.98,17.98,25600.0,10.2643,10.2643,10.2529,10.2529,25600.0
2006-02-14 14:00:00,17.98,18.0,17.97,18.0,28400.0,10.2529,10.2643,10.2472,10.2643,28400.0
2006-02-14 14:10:00,18.0,18.04,18.0,18.04,82200.0,10.2643,10.2871,10.2643,10.2871,82200.0
2006-02-14 14:20:00,18.03,18.04,17.99,18.03,102000.0,10.2814,10.2871,10.2586,10.2814,102000.0
2006-02-14 14:30:00,18.03,18.06,18.03,18.04,83600.0,10.2814,10.2985,10.2814,10.2871,83600.0
2006-02-14 14:40:00,18.05,18.07,18.03,18.07,55000.0,10.2928,10.3042,10.2814,10.3042,55000.0
2006-02-14 14:50:00,18.06,18.09,18.06,18.08,25600.0,10.2985,10.3156,10.2985,10.3099,25600.0
2006-02-14 15:00:00,18.09,18.1,18.06,18.07,58200.0,10.3156,10.3213,10.2985,10.3042,58200.0
2006-02-14 15:10:00,18.07,18.1,18.02,18.05,45000.0,10.3042,10.3213,10.2757,10.2928,45000.0
2006-02-14 15:20:00,18.04,18.08,18.04,18.08,39000.0,10.2871,10.3099,10.2871,10.3099,39000.0
2006-02-14 15:30:00,18.07,18.1,18.07,18.1,71800.0,10.3042,10.3213,10.3042,10.3213,71800.0
2006-02-14 15:40:00,18.1,18.11,18.06,18.06,86600.0,10.3213,10.327,10.2985,10.2985,86600.0
2006-02-14 15:50:00,18.06,18.11,18.05,18.06,171000.0,10.2985,10.327,10.2928,10.2985,171000.0
2006-02-15 09:30:00,18.0,18.2,18.0,18.04,94400.0,10.2643,10.3783,10.2643,10.2871,94400.0
2006-02-15 09:40:00,18.04,18.04,18.0,18.01,39400.0,10.2871,10.2871,10.2643,10.27,39400.0
2006-02-15 09:50:00,18.0,18.04,18.0,18.01,39600.0,10.2643,10.2871,10.2643,10.27,39600.0
2006-02-15 10:00:00,18.0,18.11,17.98,18.11,91800.0,10.2643,10.327,10.2529,10.327,91800.0
2006-02-15 10:10:00,18.09,18.3,18.09,18.22,68200.0,10.3156,10.4354,10.3156,10.3897,68200.0
2006-02-15 10:20:00,18.23,18.28,18.23,18.25,46800.0,10.3954,10.424,10.3954,10.4068,46800.0
2006-02-15 10:30:00,18.25,18.28,18.22,18.22,43200.0,10.4068,10.424,10.3897,10.3897,43200.0
2006-02-15 10:40:00,18.23,18.27,18.23,18.25,38800.0,10.3954,10.4183,10.3954,10.4068,38800.0
2006-02-15 10:50:00,18.24,18.25,18.19,18.21,13600.0,10.4011,10.4068,10.3726,10.384,13600.0
2006-02-15 11:00:00,18.21,18.22,18.15,18.19,34600.0,10.384,10.3897,10.3498,10.3726,34600.0
2006-02-15 11:10:00,18.18,18.22,18.12,18.2,22600.0,10.3669,10.3897,10.3327,10.3783,22600.0
2006-02-15 11:20:00,18.21,18.22,18.12,18.13,31800.0,10.384,10.3897,10.3327,10.3384,31800.0
2006-02-15 11:30:00,18.12,18.15,18.08,18.14,43800.0,10.3327,10.3498,10.3099,10.3441,43800.0
2006-02-15 11:40:00,18.15,18.16,18.07,18.1,29600.0,10.3498,10.3555,10.3042,10.3213,29600.0
2006-02-15 11:50:00,18.11,18.2,18.11,18.15,16400.0,10.327,10.3783,10.327,10.3498,16400.0
2006-02-15 12:00:00,18.14,18.15,18.1,18.12,15600.0,10.3441,10.3498,10.3213,10.3327,15600.0
2006-02-15 12:10:00,18.12,18.18,18.06,18.08,42600.0,10.3327,10.3669,10.2985,10.3099,42600.0
2006-02-15 12:20:00,18.09,18.1,18.06,18.09,11600.0,10.3156,10.3213,10.2985,10.3156,11600.0
2006-02-15 12:30:00,18.08,18.08,18.0,18.0,48000.0,10.3099,10.3099,10.2643,10.2643,48000.0
2006-02-15 12:40:00,18.0,18.02,17.98,18.0,19000.0,10.2643,10.2757,10.2529,10.2643,19000.0
2006-02-15 12:50:00,18.01,18.04,17.98,18.0,70400.0,10.27,10.2871,10.2529,10.2643,70400.0
2006-02-15 13:00:00,18.01,18.03,17.99,18.01,67200.0,10.27,10.2814,10.2586,10.27,67200.0
2006-02-15 13:10:00,18.02,18.03,17.98,18.01,60400.0,10.2757,10.2814,10.2529,10.27,60400.0
2006-02-15 13:20:00,18.02,18.03,17.98,18.0,29400.0,10.2757,10.2814,10.2529,10.2643,29400.0
2006-02-15 13:30:00,17.99,18.0,17.98,17.99,33600.0,10.2586,10.2643,10.2529,10.2586,33600.0
2006-02-15 13:40:00,17.98,18.0,17.93,17.96,74600.0,10.2529,10.2643,10.2244,10.2415,74600.0
2006-02-15 13:50:00,17.97,18.0,17.96,17.99,39200.0,10.2472,10.2643,10.2415,10.2586,39200.0
2006-02-15 14:00:00,17.99,18.0,17.96,17.99,29600.0,10.2586,10.2643,10.2415,10.2586,29600.0
2006-02-15 14:10:00,17.99,18.0,17.94,17.94,46400.0,10.2586,10.2643,10.2301,10.2301,46400.0
2006-02-15 14:20:00,17.96,18.03,17.96,18.0,49000.0,10.2415,10.2814,10.2415,10.2643,49000.0
2006-02-15 14:30:00,18.0,18.03,17.99,18.0,70200.0,10.2643,10.2814,10.2586,10.2643,70200.0
2006-02-15 14:40:00,18.02,18.02,17.98,18.0,55200.0,10.2757,10.2757,10.2529,10.2643,55200.0
2006-02-15 14:50:00,17.99,18.04,17.97,18.03,96200.0,10.2586,10.2871,10.2472,10.2814,96200.0
2006-02-15 15:00:00,18.03,18.03,17.95,17.99,63800.0,10.2814,10.2814,10.2358,10.2586,63800.0
2006-02-15 15:10:00,17.98,17.98,17.92,17.93,43000.0,10.2529,10.2529,10.2187,10.2244,43000.0
2006-02-15 15:20:00,17.93,17.94,17.92,17.92,30800.0,10.2244,10.2301,10.2187,10.2187,30800.0
2006-02-15 15:30:00,17.92,17.99,17.92,17.99,59200.0,10.2187,10.2586,10.2187,10.2586,59200.0
2006-02-15 15:40:00,17.99,18.01,17.98,18.0,40600.0,10.2586,10.27,10.2529,10.2643,40600.0
2006-02-15 15:50:00,18.0,18.04,18.0,18.04,79600.0,10.2643,10.2871,10.2643,10.2871,79600.0
2006-02-16 09:30:00,18.09,18.25,18.09,18.24,67000.0,10.3156,10.4068,10.3156,10.4011,67000.0
2006-02-16 09:40:00,18.25,18.25,18.14,18.15,34000.0,10.4068,10.4068,10.3441,10.3498,34000.0
2006-02-16 09:50:00,18.14,18.17,18.06,18.09,58000.0,10.3441,10.3612,10.2985,10.3156,58000.0
2006-02-16 10:00:00,18.09,18.17,18.09,18.16,33800.0,10.3156,10.3612,10.3156,10.3555,33800.0
2006-02-16 10:10:00,18.16,18.23,18.13,18.18,54800.0,10.3555,10.3954,10.3384,10.3669,54800.0
2006-02-16 10:20:00,18.15,18.21,18.1,18.14,107600.0,10.3498,10.384,10.3213,10.3441,107600.0
2006-02-16 10:30:00,18.13,18.13,18.08,18.09,32000.0,10.3384,10.3384,10.3099,10.3156,32000.0
2006-02-16 10:40:00,18.1,18.13,18.08,18.1,17000.0,10.3213,10.3384,10.3099,10.3213,17000.0
2006-02-16 10:50:00,18.11,18.11,18.08,18.08,13600.0,10.327,10.327,10.3099,10.3099,13600.0
2006-02-16 11:00:00,18.08,18.15,18.08,18.1,23200.0,10.3099,10.3498,10.3099,10.3213,23200.0
2006-02-16 11:10:00,18.1,18.14,18.1,18.14,32400.0,10.3213,10.3441,10.3213,10.3441,32400.0
2006-02-16 11:20:00,18.14,18.18,18.1,18.15,52400.0,10.3441,10.3669,10.3213,10.3498,52400.0
2006-02-16 11:30:00,18.15,18.27,18.14,18.25,162400.0,10.3498,10.4183,10.3441,10.4068,162400.0
2006-02-16 11:40:00,18.25,18.31,18.24,18.3,57000.0,10.4068,10.4411,10.4011,10.4354,57000.0
2006-02-16 11:50:00,18.3,18.34,18.27,18.32,58400.0,10.4354,10.4582,10.4183,10.4468,58400.0
2006-02-16 12:00:00,18.33,18.36,18.3,18.35,45000.0,10.4525,10.4696,10.4354,10.4639,45000.0
2006-02-16 12:10:00,18.35,18.45,18.34,18.43,88200.0,10.4639,10.5209,10.4582,10.5095,88200.0
2006-02-16 12:20:00,18.43,18.49,18.43,18.49,63800.0,10.5095,10.5437,10.5095,10.5437,63800.0
2006-02-16 12:30:00,18.49,18.49,18.47,18.48,27400.0,10.5437,10.5437,10.5323,10.538,27400.0
2006-02-16 12:40:00,18.48,18.5,18.43,18.44,30600.0,10.538,10.5494,10.5095,10.5152,30600.0
2006-02-16 12:50:00,18.43,18.44,18.39,18.41,23200.0,10.5095,10.5152,10.4867,10.4981,23200.0
2006-02-16 13:00:00,18.4,18.43,18.37,18.39,22000.0,10.4924,10.5095,10.4753,10.4867,22000.0
2006-02-16 13:10:00,18.4,18.41,18.36,18.36,21200.0,10.4924,10.4981,10.4696,10.4696,21200.0
2006-02-16 13:20:00,18.36,18.36,18.33,18.36,11800.0,10.4696,10.4696,10.4525,10.4696,11800.0
2006-02-16 13:30:00,18.36,18.4,18.35,18.38,27400.0,10.4696,10.4924,10.4639,10.481,27400.0
2006-02-16 13:40:00,18.36,18.38,18.34,18.34,27400.0,10.4696,10.481,10.4582,10.4582,27400.0
2006-02-16 13:50:00,18.33,18.33,18.17,18.2,78200.0,10.4525,10.4525,10.3612,10.3783,78200.0
2006-02-16 14:00:00,18.2,18.22,18.17,18.18,71000.0,10.3783,10.3897,10.3612,10.3669,71000.0
2006-02-16 14:10:00,18.18,18.23,18.13,18.2,44400.0,10.3669,10.3954,10.3384,10.3783,44400.0
2006-02-16 14:20:00,18.2,18.22,18.13,18.15,36200.0,10.3783,10.3897,10.3384,10.3498,36200.0
2006-02-16 14:30:00,18.14,18.15,18.08,18.14,54200.0,10.3441,10.3498,10.3099,10.3441,54200.0
2006-02-16 14:40:00,18.14,18.21,18.14,18.18,49200.0,10.3441,10.384,10.3441,10.3669,49200.0
2006-02-16 14:50:00,18.18,18.19,18.14,18.19,31400.0,10.3669,10.3726,10.3441,10.3726,31400.0
2006-02-16 15:00:00,18.19,18.21,18.17,18.2,28000.0,10.3726,10.384,10.3612,10.3783,28000.0
2006-02-16 15:10:00,18.2,18.25,18.18,18.25,19400.0,10.3783,10.4068,10.3669,10.4068,19400.0
2006-02-16 15:20:00,18.25,18.28,18.23,18.23,22800.0,10.4068,10.424,10.3954,10.3954,22800.0
2006-02-16 15:30:00,18.22,18.3,18.22,18.27,65600.0,10.3897,10.4354,10.3897,10.4183,65600.0
2006-02-16 15:40:00,18.27,18.31,18.26,18.26,51600.0,10.4183,10.4411,10.4126,10.4126,51600.0
2006-02-16 15:50:00,18.27,18.34,18.26,18.32,159000.0,10.4183,10.4582,10.4126,10.4468,159000.0
2006-02-17 09:30:00,18.34,18.36,18.28,18.28,356400.0,10.4582,10.4696,10.424,10.424,356400.0
2006-02-17 09:40:00,18.27,18.33,18.25,18.33,42400.0,10.4183,10.4525,10.4068,10.4525,42400.0
2006-02-17 09:50:00,18.33,18.4,18.32,18.4,81000.0,10.4525,10.4924,10.4468,10.4924,81000.0
2006-02-17 10:00:00,18.39,18.42,18.28,18.3,29600.0,10.4867,10.5038,10.424,10.4354,29600.0
2006-02-17 10:10:00,18.3,18.31,18.28,18.28,22600.0,10.4354,10.4411,10.424,10.424,22600.0
2006-02-17 10:20:00,18.3,18.3,18.25,18.25,23200.0,10.4354,10.4354,10.4068,10.4068,23200.0
2006-02-17 10:30:00,18.25,18.31,18.25,18.3,31200.0,10.4068,10.4411,10.4068,10.4354,31200.0
2006-02-17 10:40:00,18.3,18.37,18.3,18.36,115200.0,10.4354,10.4753,10.4354,10.4696,115200.0
2006-02-17 10:50:00,18.34,18.38,18.31,18.32,99200.0,10.4582,10.481,10.4411,10.4468,99200.0
2006-02-17 11:00:00,18.32,18.32,18.28,18.29,92400.0,10.4468,10.4468,10.424,10.4297,92400.0
2006-02-17 11:10:00,18.29,18.32,18.28,18.29,29000.0,10.4297,10.4468,10.424,10.4297,29000.0
2006-02-17 11:20:00,18.29,18.29,18.25,18.26,20800.0,10.4297,10.4297,10.4068,10.4126,20800.0
2006-02-17 11:30:00,18.26,18.28,18.22,18.22,37800.0,10.4126,10.424,10.3897,10.3897,37800.0
2006-02-17 11:40:00,18.24,18.24,18.21,18.22,23800.0,10.4011,10.4011,10.384,10.3897,23800.0
2006-02-17 11:50:00,18.22,18.23,18.21,18.21,21800.0,10.3897,10.3954,10.384,10.384,21800.0
2006-02-17 12:00:00,18.21,18.25,18.21,18.25,21200.0,10.384,10.4068,10.384,10.4068,21200.0
2006-02-17 12:10:00,18.25,18.27,18.25,18.25,10600.0,10.4068,10.4183,10.4068,10.4068,10600.0
2006-02-17 12:20:00,18.25,18.25,18.24,18.25,38400.0,10.4068,10.4068,10.4011,10.4068,38400.0
2006-02-17 12:30:00,18.25,18.25,18.24,18.25,15000.0,10.4068,10.4068,10.4011,10.4068,15000.0
2006-02-17 12:40:00,18.25,18.33,18.25,18.31,116000.0,10.4068,10.4525,10.4068,10.4411,116000.0
2006-02-17 12:50:00,18.32,18.32,18.27,18.3,9600.0,10.4468,10.4468,10.4183,10.4354,9600.0
2006-02-17 13:00:00,18.3,18.34,18.3,18.31,26200.0,10.4354,10.4582,10.4354,10.4411,26200.0
2006-02-17 13:10:00,18.31,18.32,18.3,18.31,7400.0,10.4411,10.4468,10.4354,10.4411,7400.0
2006-02-17 13:20:00,18.31,18.32,18.3,18.31,15400.0,10.4411,10.4468,10.4354,10.4411,15400.0
2006-02-17 13:30:00,18.31,18.35,18.31,18.35,14400.0,10.4411,10.4639,10.4411,10.4639,14400.0
2006-02-17 13:40:00,18.35,18.37,18.34,18.35,21200.0,10.4639,10.4753,10.4582,10.4639,21200.0
2006-02-17 13:50:00,18.36,18.37,18.36,18.36,13800.0,10.4696,10.4753,10.4696,10.4696,13800.0
2006-02-17 14:00:00,18.37,18.37,18.3,18.31,38000.0,10.4753,10.4753,10.4354,10.4411,38000.0
2006-02-17 14:10:00,18.32,18.32,18.3,18.31,13600.0,10.4468,10.4468,10.4354,10.4411,13600.0
2006-02-17 14:20:00,18.32,18.33,18.31,18.33,10600.0,10.4468,10.4525,10.4411,10.4525,10600.0
2006-02-17 14:30:00,18.32,18.33,18.29,18.29,13600.0,10.4468,10.4525,10.4297,10.4297,13600.0
2006-02-17 14:40:00,18.28,18.32,18.27,18.31,34400.0,10.424,10.4468,10.4183,10.4411,34400.0
2006-02-17 14:50:00,18.32,18.32,18.29,18.3,13200.0,10.4468,10.4468,10.4297,10.4354,13200.0
2006-02-17 15:00:00,18.29,18.31,18.29,18.29,8000.0,10.4297,10.4411,10.4297,10.4297,8000.0
2006-02-17 15:10:00,18.29,18.29,18.2,18.25,51200.0,10.4297,10.4297,10.3783,10.4068,51200.0
2006-02-17 15:20:00,18.24,18.25,18.19,18.23,72000.0,10.4011,10.4068,10.3726,10.3954,72000.0
2006-02-17 15:30:00,18.24,18.28,18.22,18.27,87000.0,10.4011,10.424,10.3897,10.4183,87000.0
2006-02-17 15:40:00,18.28,18.38,18.28,18.37,189000.0,10.424,10.481,10.424,10.4753,189000.0
2006-02-17 15:50:00,18.37,18.39,18.34,18.34,301600.0,10.4753,10.4867,10.4582,10.4582,301600.0
2006-02-21 09:30:00,18.42,18.44,18.24,18.25,129400.0,10.5038,10.5152,10.4011,10.4068,129400.0
2006-02-21 09:40:00,18.25,18.31,18.25,18.28,69000.0,10.4068,10.4411,10.4068,10.424,69000.0
2006-02-21 09:50:00,18.28,18.28,18.21,18.21,91200.0,10.424,10.424,10.384,10.384,91200.0
2006-02-21 10:00:00,18.22,18.24,18.14,18.14,87200.0,10.3897,10.4011,10.3441,10.3441,87200.0
2006-02-21 10:10:00,18.16,18.17,18.06,18.08,67200.0,10.3555,10.3612,10.2985,10.3099,67200.0
2006-02-21 10:20:00,18.09,18.15,18.04,18.04,138400.0,10.3156,10.3498,10.2871,10.2871,138400.0
2006-02-21 10:30:00,18.05,18.1,18.05,18.05,47200.0,10.2928,10.3213,10.2928,10.2928,47200.0
2006-02-21 10:40:00,18.06,18.11,18.04,18.09,50800.0,10.2985,10.327,10.2871,10.3156,50800.0
2006-02-21 10:50:00,18.1,18.11,18.0,18.01,84600.0,10.3213,10.327,10.2643,10.27,84600.0
2006-02-21 11:00:00,18.01,18.05,17.99,18.05,38600.0,10.27,10.2928,10.2586,10.2928,38600.0
2006-02-21 11:10:00,18.05,18.12,18.04,18.09,49000.0,10.2928,10.3327,10.2871,10.3156,49000.0
2006-02-21 11:20:00,18.09,18.11,18.09,18.1,25800.0,10.3156,10.327,10.3156,10.3213,25800.0
2006-02-21 11:30:00,18.11,18.11,18.07,18.09,16400.0,10.327,10.327,10.3042,10.3156,16400.0
2006-02-21 11:40:00,18.09,18.09,17.96,17.98,34800.0,10.3156,10.3156,10.2415,10.2529,34800.0
2006-02-21 11:50:00,17.97,17.99,17.96,17.99,60000.0,10.2472,10.2586,10.2415,10.2586,60000.0
2006-02-21 12:00:00,17.98,18.04,17.98,18.03,76000.0,10.2529,10.2871,10.2529,10.2814,76000.0
2006-02-21 12:10:00,18.03,18.07,18.0,18.04,38200.0,10.2814,10.3042,10.2643,10.2871,38200.0
2006-02-21 12:20:00,18.04,18.08,18.03,18.06,30200.0,10.2871,10.3099,10.2814,10.2985,30200.0
2006-02-21 12:30:00,18.06,18.08,18.04,18.08,21400.0,10.2985,10.3099,10.2871,10.3099,21400.0
2006-02-21 12:40:00,18.09,18.16,18.08,18.16,37200.0,10.3156,10.3555,10.3099,10.3555,37200.0
2006-02-21 12:50:00,18.16,18.18,18.07,18.08,51000.0,10.3555,10.3669,10.3042,10.3099,51000.0
2006-02-21 13:00:00,18.08,18.09,18.04,18.05,55400.0,10.3099,10.3156,10.2871,10.2928,55400.0
2006-02-21 13:10:00,18.06,18.07,18.04,18.05,30600.0,10.2985,10.3042,10.2871,10.2928,30600.0
2006-02-21 13:20:00,18.05,18.08,18.03,18.08,61200.0,10.2928,10.3099,10.2814,10.3099,61200.0
2006-02-21 13:30:00,18.07,18.13,18.06,18.1,36600.0,10.3042,10.3384,10.2985,10.3213,36600.0
2006-02-21 13:40:00,18.1,18.11,18.09,18.11,18200.0,10.3213,10.327,10.3156,10.327,18200.0
2006-02-21 13:50:00,18.11,18.11,18.09,18.11,35400.0,10.327,10.327,10.3156,10.327,35400.0
2006-02-21 14:00:00,18.11,18.19,18.1,18.15,67200.0,10.327,10.3726,10.3213,10.3498,67200.0
2006-02-21 14:10:00,18.15,18.17,18.12,18.15,95000.0,10.3498,10.3612,10.3327,10.3498,95000.0
2006-02-21 14:20:00,18.16,18.16,18.11,18.14,38200.0,10.3555,10.3555,10.327,10.3441,38200.0
2006-02-21 14:30:00,18.14,18.17,18.08,18.14,162400.0,10.3441,10.3612,10.3099,10.3441,162400.0
2006-02-21 14:40:00,18.15,18.19,18.1,18.18,101600.0,10.3498,10.3726,10.3213,10.3669,101600.0
2006-02-21 14:50:00,18.16,18.2,18.14,18.2,67600.0,10.3555,10.3783,10.3441,10.3783,67600.0
2006-02-21 15:00:00,18.18,18.23,18.18,18.22,131400.0,10.3669,10.3954,10.3669,10.3897,131400.0
2006-02-21 15:10:00,18.22,18.23,18.2,18.22,51000.0,10.3897,10.3954,10.3783,10.3897,51000.0
2006-02-21 15:20:00,18.21,18.25,18.2,18.21,108600.0,10.384,10.4068,10.3783,10.384,108600.0
2006-02-21 15:30:00,18.21,18.21,18.2,18.21,67400.0,10.384,10.384,10.3783,10.384,67400.0
2006-02-21 15:40:00,18.21,18.23,18.2,18.21,137800.0,10.384,10.3954,10.3783,10.384,137800.0
2006-02-21 15:50:00,18.21,18.21,18.2,18.2,207600.0,10.384,10.384,10.3783,10.3783,207600.0
2006-02-22 09:30:00,18.17,18.28,18.17,18.17,171800.0,10.3612,10.424,10.3612,10.3612,171800.0
2006-02-22 09:40:00,18.17,18.22,18.05,18.06,261200.0,10.3612,10.3897,10.2928,10.2985,261200.0
2006-02-22 09:50:00,18.06,18.14,17.92,17.95,186000.0,10.2985,10.3441,10.2187,10.2358,186000.0
2006-02-22 10:00:00,17.95,18.1,17.93,18.02,182400.0,10.2358,10.3213,10.2244,10.2757,182400.0
2006-02-22 10:10:00,18.04,18.1,18.01,18.05,90800.0,10.2871,10.3213,10.27,10.2928,90800.0
2006-02-22 10:20:00,18.06,18.13,18.06,18.08,113600.0,10.2985,10.3384,10.2985,10.3099,113600.0
2006-02-22 10:30:00,18.07,18.1,18.04,18.07,195200.0,10.3042,10.3213,10.2871,10.3042,195200.0
2006-02-22 10:40:00,18.08,18.08,17.97,17.98,138400.0,10.3099,10.3099,10.2472,10.2529,138400.0
2006-02-22 10:50:00,17.98,18.05,17.98,18.04,35200.0,10.2529,10.2928,10.2529,10.2871,35200.0
2006-02-22 11:00:00,18.04,18.09,18.04,18.08,29200.0,10.2871,10.3156,10.2871,10.3099,29200.0
2006-02-22 11:10:00,18.09,18.12,18.08,18.09,19400.0,10.3156,10.3327,10.3099,10.3156,19400.0
2006-02-22 11:20:00,18.09,18.33,18.09,18.32,86600.0,10.3156,10.4525,10.3156,10.4468,86600.0
2006-02-22 11:30:00,18.31,18.41,18.31,18.34,85200.0,10.4411,10.4981,10.4411,10.4582,85200.0
2006-02-22 11:40:00,18.34,18.36,18.29,18.33,51000.0,10.4582,10.4696,10.4297,10.4525,51000.0
2006-02-22 11:50:00,18.32,18.34,18.25,18.29,35000.0,10.4468,10.4582,10.4068,10.4297,35000.0
2006-02-22 12:00:00,18.29,18.31,18.24,18.27,76200.0,10.4297,10.4411,10.4011,10.4183,76200.0
2006-02-22 12:10:00,18.26,18.32,18.25,18.27,63400.0,10.4126,10.4468,10.4068,10.4183,63400.0
2006-02-22 12:20:00,18.26,18.28,18.25,18.25,29400.0,10.4126,10.424,10.4068,10.4068,29400.0
2006-02-22 12:30:00,18.26,18.29,18.25,18.27,35800.0,10.4126,10.4297,10.4068,10.4183,35800.0
2006-02-22 12:40:00,18.25,18.28,18.25,18.28,37000.0,10.4068,10.424,10.4068,10.424,37000.0
2006-02-22 12:50:00,18.28,18.28,18.25,18.25,39400.0,10.424,10.424,10.4068,10.4068,39400.0
2006-02-22 13:00:00,18.25,18.27,18.25,18.25,29600.0,10.4068,10.4183,10.4068,10.4068,29600.0
2006-02-22 13:10:00,18.25,18.25,18.2,18.2,63800.0,10.4068,10.4068,10.3783,10.3783,63800.0
2006-02-22 13:20:00,18.2,18.2,18.18,18.19,104400.0,10.3783,10.3783,10.3669,10.3726,104400.0
2006-02-22 13:30:00,18.19,18.21,18.18,18.18,135200.0,10.3726,10.384,10.3669,10.3669,135200.0
2006-02-22 13:40:00,18.18,18.2,18.17,18.18,50000.0,10.3669,10.3783,10.3612,10.3669,50000.0
2006-02-22 13:50:00,18.18,18.22,18.18,18.21,29600.0,10.3669,10.3897,10.3669,10.384,29600.0
2006-02-22 14:00:00,18.21,18.21,18.2,18.2,37000.0,10.384,10.384,10.3783,10.3783,37000.0
2006-02-22 14:10:00,18.21,18.23,18.2,18.2,110400.0,10.384,10.3954,10.3783,10.3783,110400.0
2006-02-22 14:20:00,18.21,18.23,18.2,18.23,188200.0,10.384,10.3954,10.3783,10.3954,188200.0
2006-02-22 14:30:00,18.23,18.24,17.71,18.22,223200.0,10.3954,10.4011,10.0989,10.3897,223200.0
2006-02-22 14:40:00,18.22,18.28,18.22,18.24,89200.0,10.3897,10.424,10.3897,10.4011,89200.0
2006-02-22 14:50:00,18.24,18.31,18.24,18.28,110800.0,10.4011,10.4411,10.4011,10.424,110800.0
2006-02-22 15:00:00,18.28,18.3,18.22,18.22,95800.0,10.424,10.4354,10.3897,10.3897,95800.0
2006-02-22 15:10:00,18.22,18.25,18.2,18.25,113800.0,10.3897,10.4068,10.3783,10.4068,113800.0
2006-02-22 15:20:00,18.24,18.27,18.23,18.25,53400.0,10.4011,10.4183,10.3954,10.4068,53400.0
2006-02-22 15:30:00,18.25,18.32,18.24,18.27,100200.0,10.4068,10.4468,10.4011,10.4183,100200.0
2006-02-22 15:40:00,18.27,18.31,18.26,18.31,127000.0,10.4183,10.4411,10.4126,10.4411,127000.0
2006-02-22 15:50:00,18.31,18.35,18.28,18.31,290800.0,10.4411,10.4639,10.424,10.4411,290800.0
2006-02-23 09:30:00,18.25,18.25,18.14,18.24,279400.0,10.4068,10.4068,10.3441,10.4011,279400.0
2006-02-23 09:40:00,18.24,18.25,18.18,18.2,112200.0,10.4011,10.4068,10.3669,10.3783,112200.0
2006-02-23 09:50:00,18.21,18.23,18.2,18.2,88600.0,10.384,10.3954,10.3783,10.3783,88600.0
2006-02-23 10:00:00,18.21,18.22,18.17,18.2,162400.0,10.384,10.3897,10.3612,10.3783,162400.0
2006-02-23 10:10:00,18.2,18.22,18.2,18.2,94200.0,10.3783,10.3897,10.3783,10.3783,94200.0
2006-02-23 10:20:00,18.2,18.23,18.18,18.2,55600.0,10.3783,10.3954,10.3669,10.3783,55600.0
2006-02-23 10:30:00,18.21,18.27,18.2,18.26,48200.0,10.384,10.4183,10.3783,10.4126,48200.0
2006-02-23 10:40:00,18.26,18.26,18.19,18.19,65000.0,10.4126,10.4126,10.3726,10.3726,65000.0
2006-02-23 10:50:00,18.19,18.2,18.14,18.15,55800.0,10.3726,10.3783,10.3441,10.3498,55800.0
2006-02-23 11:00:00,18.14,18.21,18.14,18.2,71600.0,10.3441,10.384,10.3441,10.3783,71600.0
2006-02-23 11:10:00,18.21,18.24,18.2,18.21,35400.0,10.384,10.4011,10.3783,10.384,35400.0
2006-02-23 11:20:00,18.21,18.31,18.21,18.29,88400.0,10.384,10.4411,10.384,10.4297,88400.0
2006-02-23 11:30:00,18.28,18.29,18.18,18.18,61800.0,10.424,10.4297,10.3669,10.3669,61800.0
2006-02-23 11:40:00,18.18,18.24,18.18,18.18,27600.0,10.3669,10.4011,10.3669,10.3669,27600.0
2006-02-23 11:50:00,18.19,18.19,18.11,18.13,52200.0,10.3726,10.3726,10.327,10.3384,52200.0
2006-02-23 12:00:00,18.15,18.15,18.06,18.07,138400.0,10.3498,10.3498,10.2985,10.3042,138400.0
2006-02-23 12:10:00,18.07,18.1,18.05,18.06,43800.0,10.3042,10.3213,10.2928,10.2985,43800.0
2006-02-23 12:20:00,18.06,18.11,18.06,18.09,61400.0,10.2985,10.327,10.2985,10.3156,61400.0
2006-02-23 12:30:00,18.09,18.14,18.08,18.14,81200.0,10.3156,10.3441,10.3099,10.3441,81200.0
2006-02-23 12:40:00,18.13,18.17,18.1,18.12,52600.0,10.3384,10.3612,10.3213,10.3327,52600.0
2006-02-23 12:50:00,18.12,18.13,18.11,18.12,23600.0,10.3327,10.3384,10.327,10.3327,23600.0
2006-02-23 13:00:00,18.12,18.13,18.11,18.11,8800.0,10.3327,10.3384,10.327,10.327,8800.0
2006-02-23 13:10:00,18.11,18.13,18.05,18.11,48200.0,10.327,10.3384,10.2928,10.327,48200.0
2006-02-23 13:20:00,18.11,18.15,18.11,18.13,29000.0,10.327,10.3498,10.327,10.3384,29000.0
2006-02-23 13:30:00,18.13,18.13,18.09,18.1,33600.0,10.3384,10.3384,10.3156,10.3213,33600.0
2006-02-23 13:40:00,18.09,18.1,18.09,18.1,19800.0,10.3156,10.3213,10.3156,10.3213,19800.0
2006-02-23 13:50:00,18.1,18.1,18.09,18.1,19600.0,10.3213,10.3213,10.3156,10.3213,19600.0
2006-02-23 14:00:00,18.1,18.1,18.05,18.05,40600.0,10.3213,10.3213,10.2928,10.2928,40600.0
2006-02-23 14:10:00,18.06,18.06,17.97,17.98,54600.0,10.2985,10.2985,10.2472,10.2529,54600.0
2006-02-23 14:20:00,17.98,18.0,17.95,18.0,54200.0,10.2529,10.2643,10.2358,10.2643,54200.0
2006-02-23 14:30:00,18.0,18.0,17.96,17.98,32200.0,10.2643,10.2643,10.2415,10.2529,32200.0
2006-02-23 14:40:00,17.98,18.02,17.96,18.01,29000.0,10.2529,10.2757,10.2415,10.27,29000.0
2006-02-23 14:50:00,18.01,18.03,17.96,17.97,35600.0,10.27,10.2814,10.2415,10.2472,35600.0
2006-02-23 15:00:00,17.97,18.0,17.97,17.99,35400.0,10.2472,10.2643,10.2472,10.2586,35400.0
2006-02-23 15:10:00,17.99,18.01,17.99,17.99,22400.0,10.2586,10.27,10.2586,10.2586,22400.0
2006-02-23 15:20:00,17.99,18.06,17.99,18.06,54200.0,10.2586,10.2985,10.2586,10.2985,54200.0
2006-02-23 15:30:00,18.06,18.07,18.02,18.03,71600.0,10.2985,10.3042,10.2757,10.2814,71600.0
2006-02-23 15:40:00,18.03,18.03,17.91,17.92,114800.0,10.2814,10.2814,10.213,10.2187,114800.0
2006-02-23 15:50:00,17.92,17.95,17.89,17.93,188800.0,10.2187,10.2358,10.2016,10.2244,188800.0
2006-02-24 09:30:00,18.0,18.03,17.88,17.88,93200.0,10.2643,10.2814,10.1959,10.1959,93200.0
2006-02-24 09:40:00,17.88,17.95,17.84,17.91,95800.0,10.1959,10.2358,10.1731,10.213,95800.0
2006-02-24 09:50:00,17.91,17.96,17.86,17.91,126600.0,10.213,10.2415,10.1845,10.213,126600.0
2006-02-24 10:00:00,17.92,17.93,17.86,17.87,80800.0,10.2187,10.2244,10.1845,10.1902,80800.0
2006-02-24 10:10:00,17.88,17.91,17.75,17.76,145400.0,10.1959,10.213,10.1217,10.1274,145400.0
2006-02-24 10:20:00,17.75,17.78,17.75,17.76,72200.0,10.1217,10.1388,10.1217,10.1274,72200.0
2006-02-24 10:30:00,17.77,17.77,17.7,17.74,67200.0,10.1331,10.1331,10.0932,10.116,67200.0
2006-02-24 10:40:00,17.75,17.75,17.71,17.74,60600.0,10.1217,10.1217,10.0989,10.116,60600.0
2006-02-24 10:50:00,17.73,17.74,17.66,17.66,52200.0,10.1103,10.116,10.0704,10.0704,52200.0
2006-02-24 11:00:00,17.67,17.7,17.66,17.69,68800.0,10.0761,10.0932,10.0704,10.0875,68800.0
2006-02-24 11:10:00,17.71,17.75,17.7,17.73,72200.0,10.0989,10.1217,10.0932,10.1103,72200.0
2006-02-24 11:20:00,17.72,17.74,17.72,17.72,58200.0,10.1046,10.116,10.1046,10.1046,58200.0
2006-02-24 11:30:00,17.73,17.74,17.69,17.74,33400.0,10.1103,10.116,10.0875,10.116,33400.0
2006-02-24 11:40:00,17.73,17.75,17.72,17.75,34400.0,10.1103,10.1217,10.1046,10.1217,34400.0
2006-02-24 11:50:00,17.75,17.76,17.73,17.75,47200.0,10.1217,10.1274,10.1103,10.1217,47200.0
2006-02-24 12:00:00,17.75,17.77,17.75,17.77,41000.0,10.1217,10.1331,10.1217,10.1331,41000.0
2006-02-24 12:10:00,17.77,17.77,17.76,17.77,20000.0,10.1331,10.1331,10.1274,10.1331,20000.0
2006-02-24 12:20:00,17.77,17.8,17.77,17.78,94000.0,10.1331,10.1502,10.1331,10.1388,94000.0
2006-02-24 12:30:00,17.78,17.78,17.76,17.78,22200.0,10.1388,10.1388,10.1274,10.1388,22200.0
2006-02-24 12:40:00,17.78,17.8,17.76,17.78,40000.0,10.1388,10.1502,10.1274,10.1388,40000.0
2006-02-24 12:50:00,17.78,17.79,17.77,17.77,40200.0,10.1388,10.1445,10.1331,10.1331,40200.0
2006-02-24 13:00:00,17.78,17.78,17.75,17.77,59800.0,10.1388,10.1388,10.1217,10.1331,59800.0
2006-02-24 13:10:00,17.78,17.78,17.75,17.78,246000.0,10.1388,10.1388,10.1217,10.1388,246000.0
2006-02-24 13:20:00,17.77,17.8,17.77,17.79,47200.0,10.1331,10.1502,10.1331,10.1445,47200.0
2006-02-24 13:30:00,17.79,17.79,17.77,17.78,30800.0,10.1445,10.1445,10.1331,10.1388,30800.0
2006-02-24 13:40:00,17.78,17.78,17.74,17.76,40200.0,10.1388,10.1388,10.116,10.1274,40200.0
2006-02-24 13:50:00,17.75,17.75,17.72,17.75,29800.0,10.1217,10.1217,10.1046,10.1217,29800.0
2006-02-24 14:00:00,17.75,17.75,17.74,17.74,32800.0,10.1217,10.1217,10.116,10.116,32800.0
2006-02-24 14:10:00,17.73,17.75,17.7,17.75,32200.0,10.1103,10.1217,10.0932,10.1217,32200.0
2006-02-24 14:20:00,17.75,17.75,17.74,17.75,23200.0,10.1217,10.1217,10.116,10.1217,23200.0
2006-02-24 14:30:00,17.75,17.75,17.75,17.75,51200.0,10.1217,10.1217,10.1217,10.1217,51200.0
2006-02-24 14:40:00,17.75,17.75,17.74,17.75,43000.0,10.1217,10.1217,10.116,10.1217,43000.0
2006-02-24 14:50:00,17.75,17.75,17.74,17.75,32600.0,10.1217,10.1217,10.116,10.1217,32600.0
2006-02-24 15:00:00,17.75,17.82,17.75,17.77,92000.0,10.1217,10.1616,10.1217,10.1331,92000.0
2006-02-24 15:10:00,17.77,17.78,17.75,17.75,36600.0,10.1331,10.1388,10.1217,10.1217,36600.0
2006-02-24 15:20:00,17.75,17.75,17.75,17.75,35200.0,10.1217,10.1217,10.1217,10.1217,35200.0
2006-02-24 15:30:00,17.75,17.75,17.68,17.68,62600.0,10.1217,10.1217,10.0818,10.0818,62600.0
2006-02-24 15:40:00,17.68,17.7,17.68,17.69,69800.0,10.0818,10.0932,10.0818,10.0875,69800.0
2006-02-24 15:50:00,17.7,17.76,17.68,17.76,430800.0,10.0932,10.1274,10.0818,10.1274,430800.0
2006-02-27 09:30:00,17.87,17.87,17.71,17.78,118400.0,10.1902,10.1902,10.0989,10.1388,118400.0
2006-02-27 09:40:00,17.79,17.79,17.71,17.73,108800.0,10.1445,10.1445,10.0989,10.1103,108800.0
2006-02-27 09:50:00,17.73,17.73,17.71,17.72,73800.0,10.1103,10.1103,10.0989,10.1046,73800.0
2006-02-27 10:00:00,17.73,17.75,17.71,17.72,168800.0,10.1103,10.1217,10.0989,10.1046,168800.0
2006-02-27 10:10:00,17.71,17.72,17.67,17.67,50600.0,10.0989,10.1046,10.0761,10.0761,50600.0
2006-02-27 10:20:00,17.67,17.68,17.62,17.67,74400.0,10.0761,10.0818,10.0476,10.0761,74400.0
2006-02-27 10:30:00,17.67,17.7,17.67,17.68,37400.0,10.0761,10.0932,10.0761,10.0818,37400.0
2006-02-27 10:40:00,17.68,17.75,17.68,17.73,53400.0,10.0818,10.1217,10.0818,10.1103,53400.0
2006-02-27 10:50:00,17.73,17.77,17.73,17.74,54600.0,10.1103,10.1331,10.1103,10.116,54600.0
2006-02-27 11:00:00,17.74,17.78,17.74,17.76,72800.0,10.116,10.1388,10.116,10.1274,72800.0
2006-02-27 11:10:00,17.77,17.83,17.77,17.8,94800.0,10.1331,10.1673,10.1331,10.1502,94800.0
2006-02-27 11:20:00,17.8,17.8,17.78,17.8,58200.0,10.1502,10.1502,10.1388,10.1502,58200.0
2006-02-27 11:30:00,17.8,17.81,17.79,17.81,35000.0,10.1502,10.1559,10.1445,10.1559,35000.0
2006-02-27 11:40:00,17.81,17.88,17.78,17.85,72800.0,10.1559,10.1959,10.1388,10.1788,72800.0
2006-02-27 11:50:00,17.85,17.87,17.81,17.85,46800.0,10.1788,10.1902,10.1559,10.1788,46800.0
2006-02-27 12:00:00,17.85,17.85,17.8,17.82,63000.0,10.1788,10.1788,10.1502,10.1616,63000.0
2006-02-27 12:10:00,17.82,17.84,17.81,17.81,27800.0,10.1616,10.1731,10.1559,10.1559,27800.0
2006-02-27 12:20:00,17.81,17.84,17.8,17.83,32800.0,10.1559,10.1731,10.1502,10.1673,32800.0
2006-02-27 12:30:00,17.83,17.83,17.81,17.81,25400.0,10.1673,10.1673,10.1559,10.1559,25400.0
2006-02-27 12:40:00,17.81,17.83,17.8,17.81,18600.0,10.1559,10.1673,10.1502,10.1559,18600.0
2006-02-27 12:50:00,17.81,17.83,17.8,17.82,25200.0,10.1559,10.1673,10.1502,10.1616,25200.0
2006-02-27 13:00:00,17.83,17.83,17.8,17.8,34200.0,10.1673,10.1673,10.1502,10.1502,34200.0
2006-02-27 13:10:00,17.81,17.81,17.79,17.8,14800.0,10.1559,10.1559,10.1445,10.1502,14800.0
2006-02-27 13:20:00,17.8,17.8,17.78,17.79,39000.0,10.1502,10.1502,10.1388,10.1445,39000.0
2006-02-27 13:30:00,17.79,17.85,17.79,17.84,49400.0,10.1445,10.1788,10.1445,10.1731,49400.0
2006-02-27 13:40:00,17.84,17.84,17.81,17.84,22200.0,10.1731,10.1731,10.1559,10.1731,22200.0
2006-02-27 13:50:00,17.84,17.85,17.8,17.81,30800.0,10.1731,10.1788,10.1502,10.1559,30800.0
2006-02-27 14:00:00,17.81,17.84,17.81,17.81,34000.0,10.1559,10.1731,10.1559,10.1559,34000.0
2006-02-27 14:10:00,17.82,17.85,17.81,17.82,40800.0,10.1616,10.1788,10.1559,10.1616,40800.0
2006-02-27 14:20:00,17.82,17.84,17.79,17.79,53200.0,10.1616,10.1731,10.1445,10.1445,53200.0
2006-02-27 14:30:00,17.8,17.81,17.79,17.8,59800.0,10.1502,10.1559,10.1445,10.1502,59800.0
2006-02-27 14:40:00,17.79,17.84,17.79,17.81,57200.0,10.1445,10.1731,10.1445,10.1559,57200.0
2006-02-27 14:50:00,17.81,17.81,17.75,17.8,105000.0,10.1559,10.1559,10.1217,10.1502,105000.0
2006-02-27 15:00:00,17.8,17.84,17.79,17.81,62600.0,10.1502,10.1731,10.1445,10.1559,62600.0
2006-02-27 15:10:00,17.81,17.81,17.79,17.79,82600.0,10.1559,10.1559,10.1445,10.1445,82600.0
2006-02-27 15:20:00,17.79,17.81,17.79,17.8,58200.0,10.1445,10.1559,10.1445,10.1502,58200.0
2006-02-27 15:30:00,17.8,17.8,17.79,17.8,113400.0,10.1502,10.1502,10.1445,10.1502,113400.0
2006-02-27 15:40:00,17.8,17.81,17.78,17.8,146400.0,10.1502,10.1559,10.1388,10.1502,146400.0
2006-02-27 15:50:00,17.8,17.81,17.78,17.81,481800.0,10.1502,10.1559,10.1388,10.1559,481800.0
2006-02-28 09:30:00,17.72,17.83,17.71,17.8,73000.0,10.1046,10.1673,10.0989,10.1502,73000.0
2006-02-28 09:40:00,17.8,17.83,17.76,17.79,28200.0,10.1502,10.1673,10.1274,10.1445,28200.0
2006-02-28 09:50:00,17.79,17.82,17.76,17.8,24600.0,10.1445,10.1616,10.1274,10.1502,24600.0
2006-02-28 10:00:00,17.79,17.79,17.69,17.71,96000.0,10.1445,10.1445,10.0875,10.0989,96000.0
2006-02-28 10:10:00,17.73,17.78,17.71,17.78,25800.0,10.1103,10.1388,10.0989,10.1388,25800.0
2006-02-28 10:20:00,17.78,17.79,17.71,17.72,34000.0,10.1388,10.1445,10.0989,10.1046,34000.0
2006-02-28 10:30:00,17.72,17.72,17.59,17.61,108800.0,10.1046,10.1046,10.0305,10.0419,108800.0
2006-02-28 10:40:00,17.61,17.69,17.58,17.6,75000.0,10.0419,10.0875,10.0248,10.0362,75000.0
2006-02-28 10:50:00,17.58,17.59,17.53,17.54,138800.0,10.0248,10.0305,9.9963,10.002,138800.0
2006-02-28 11:00:00,17.54,17.56,17.53,17.56,95400.0,10.002,10.0134,9.9963,10.0134,95400.0
2006-02-28 11:10:00,17.55,17.59,17.53,17.56,47200.0,10.0077,10.0305,9.9963,10.0134,47200.0
2006-02-28 11:20:00,17.56,17.57,17.54,17.56,37000.0,10.0134,10.0191,10.002,10.0134,37000.0
2006-02-28 11:30:00,17.56,17.58,17.55,17.57,82800.0,10.0134,10.0248,10.0077,10.0191,82800.0
2006-02-28 11:40:00,17.58,17.59,17.55,17.59,109000.0,10.0248,10.0305,10.0077,10.0305,109000.0
2006-02-28 11:50:00,17.59,17.6,17.58,17.59,43000.0,10.0305,10.0362,10.0248,10.0305,43000.0
2006-02-28 12:00:00,17.59,17.6,17.58,17.6,31800.0,10.0305,10.0362,10.0248,10.0362,31800.0
2006-02-28 12:10:00,17.6,17.61,17.59,17.59,36000.0,10.0362,10.0419,10.0305,10.0305,36000.0
2006-02-28 12:20:00,17.59,17.6,17.58,17.59,90000.0,10.0305,10.0362,10.0248,10.0305,90000.0
2006-02-28 12:30:00,17.59,17.6,17.57,17.6,63800.0,10.0305,10.0362,10.0191,10.0362,63800.0
2006-02-28 12:40:00,17.6,17.64,17.6,17.61,30600.0,10.0362,10.059,10.0362,10.0419,30600.0
2006-02-28 12:50:00,17.61,17.64,17.58,17.58,46400.0,10.0419,10.059,10.0248,10.0248,46400.0
2006-02-28 13:00:00,17.59,17.63,17.59,17.62,27200.0,10.0305,10.0533,10.0305,10.0476,27200.0
2006-02-28 13:10:00,17.61,17.62,17.58,17.58,56200.0,10.0419,10.0476,10.0248,10.0248,56200.0
2006-02-28 13:20:00,17.58,17.63,17.58,17.63,23400.0,10.0248,10.0533,10.0248,10.0533,23400.0
2006-02-28 13:30:00,17.62,17.65,17.61,17.63,58000.0,10.0476,10.0647,10.0419,10.0533,58000.0
2006-02-28 13:40:00,17.63,17.63,17.61,17.63,61200.0,10.0533,10.0533,10.0419,10.0533,61200.0
2006-02-28 13:50:00,17.61,17.65,17.61,17.63,47000.0,10.0419,10.0647,10.0419,10.0533,47000.0
2006-02-28 14:00:00,17.63,17.66,17.63,17.63,81600.0,10.0533,10.0704,10.0533,10.0533,81600.0
2006-02-28 14:10:00,17.64,17.64,17.61,17.63,40000.0,10.059,10.059,10.0419,10.0533,40000.0
2006-02-28 14:20:00,17.63,17.65,17.61,17.64,30000.0,10.0533,10.0647,10.0419,10.059,30000.0
2006-02-28 14:30:00,17.64,17.65,17.62,17.65,21400.0,10.059,10.0647,10.0476,10.0647,21400.0
2006-02-28 14:40:00,17.65,17.68,17.63,17.63,50000.0,10.0647,10.0818,10.0533,10.0533,50000.0
2006-02-28 14:50:00,17.63,17.65,17.63,17.64,32000.0,10.0533,10.0647,10.0533,10.059,32000.0
2006-02-28 15:00:00,17.64,17.68,17.6,17.61,53400.0,10.059,10.0818,10.0362,10.0419,53400.0
2006-02-28 15:10:00,17.61,17.63,17.59,17.6,85400.0,10.0419,10.0533,10.0305,10.0362,85400.0
2006-02-28 15:20:00,17.6,17.62,17.59,17.62,36600.0,10.0362,10.0476,10.0305,10.0476,36600.0
2006-02-28 15:30:00,17.62,17.63,17.6,17.63,63000.0,10.0476,10.0533,10.0362,10.0533,63000.0
2006-02-28 15:40:00,17.63,17.66,17.59,17.61,118200.0,10.0533,10.0704,10.0305,10.0419,118200.0
2006-02-28 15:50:00,17.61,17.65,17.59,17.59,228400.0,10.0419,10.0647,10.0305,10.0305,228400.0
2006-03-01 09:30:00,17.65,17.76,17.62,17.7,79200.0,10.0647,10.1274,10.0476,10.0932,79200.0
2006-03-01 09:40:00,17.7,17.74,17.7,17.72,38800.0,10.0932,10.116,10.0932,10.1046,38800.0
2006-03-01 09:50:00,17.72,17.74,17.68,17.72,51000.0,10.1046,10.116,10.0818,10.1046,51000.0
2006-03-01 10:00:00,17.72,17.82,17.7,17.8,50400.0,10.1046,10.1616,10.0932,10.1502,50400.0
2006-03-01 10:10:00,17.79,17.81,17.72,17.74,83000.0,10.1445,10.1559,10.1046,10.116,83000.0
2006-03-01 10:20:00,17.75,17.83,17.73,17.82,40400.0,10.1217,10.1673,10.1103,10.1616,40400.0
2006-03-01 10:30:00,17.81,17.82,17.77,17.8,26400.0,10.1559,10.1616,10.1331,10.1502,26400.0
2006-03-01 10:40:00,17.81,17.92,17.8,17.91,71200.0,10.1559,10.2187,10.1502,10.213,71200.0
2006-03-01 10:50:00,17.92,17.98,17.91,17.95,56600.0,10.2187,10.2529,10.213,10.2358,56600.0
2006-03-01 11:00:00,17.96,17.99,17.93,17.98,44800.0,10.2415,10.2586,10.2244,10.2529,44800.0
2006-03-01 11:10:00,17.98,18.06,17.97,18.05,49400.0,10.2529,10.2985,10.2472,10.2928,49400.0
2006-03-01 11:20:00,18.06,18.08,18.05,18.05,52800.0,10.2985,10.3099,10.2928,10.2928,52800.0
2006-03-01 11:30:00,18.05,18.08,18.04,18.05,73800.0,10.2928,10.3099,10.2871,10.2928,73800.0
2006-03-01 11:40:00,18.05,18.06,17.93,17.94,52600.0,10.2928,10.2985,10.2244,10.2301,52600.0
2006-03-01 11:50:00,17.93,18.03,17.93,18.03,46200.0,10.2244,10.2814,10.2244,10.2814,46200.0
2006-03-01 12:00:00,18.03,18.03,17.97,17.97,39600.0,10.2814,10.2814,10.2472,10.2472,39600.0
2006-03-01 12:10:00,17.97,17.99,17.97,17.97,22200.0,10.2472,10.2586,10.2472,10.2472,22200.0
2006-03-01 12:20:00,17.97,17.99,17.96,17.97,22400.0,10.2472,10.2586,10.2415,10.2472,22400.0
2006-03-01 12:30:00,17.97,18.0,17.97,18.0,14800.0,10.2472,10.2643,10.2472,10.2643,14800.0
2006-03-01 12:40:00,18.0,18.0,17.98,17.99,35800.0,10.2643,10.2643,10.2529,10.2586,35800.0
2006-03-01 12:50:00,17.98,17.99,17.97,17.98,11000.0,10.2529,10.2586,10.2472,10.2529,11000.0
2006-03-01 13:00:00,17.99,18.01,17.98,18.0,19000.0,10.2586,10.27,10.2529,10.2643,19000.0
2006-03-01 13:10:00,17.99,18.0,17.97,17.98,11800.0,10.2586,10.2643,10.2472,10.2529,11800.0
2006-03-01 13:20:00,17.99,18.02,17.98,18.0,13200.0,10.2586,10.2757,10.2529,10.2643,13200.0
2006-03-01 13:30:00,18.0,18.03,18.0,18.02,18400.0,10.2643,10.2814,10.2643,10.2757,18400.0
2006-03-01 13:40:00,18.03,18.03,18.02,18.02,16000.0,10.2814,10.2814,10.2757,10.2757,16000.0
2006-03-01 13:50:00,18.03,18.03,18.0,18.02,16000.0,10.2814,10.2814,10.2643,10.2757,16000.0
2006-03-01 14:00:00,18.02,18.09,18.0,18.09,31000.0,10.2757,10.3156,10.2643,10.3156,31000.0
2006-03-01 14:10:00,18.1,18.13,18.06,18.11,51400.0,10.3213,10.3384,10.2985,10.327,51400.0
2006-03-01 14:20:00,18.13,18.14,18.09,18.11,50000.0,10.3384,10.3441,10.3156,10.327,50000.0
2006-03-01 14:30:00,18.11,18.11,18.09,18.09,22800.0,10.327,10.327,10.3156,10.3156,22800.0
2006-03-01 14:40:00,18.08,18.13,18.08,18.13,40600.0,10.3099,10.3384,10.3099,10.3384,40600.0
2006-03-01 14:50:00,18.13,18.16,18.13,18.15,34000.0,10.3384,10.3555,10.3384,10.3498,34000.0
2006-03-01 15:00:00,18.14,18.2,18.13,18.18,44200.0,10.3441,10.3783,10.3384,10.3669,44200.0
2006-03-01 15:10:00,18.18,18.18,18.16,18.18,41200.0,10.3669,10.3669,10.3555,10.3669,41200.0
2006-03-01 15:20:00,18.18,18.2,18.18,18.19,79600.0,10.3669,10.3783,10.3669,10.3726,79600.0
2006-03-01 15:30:00,18.19,18.2,18.17,18.17,66200.0,10.3726,10.3783,10.3612,10.3612,66200.0
2006-03-01 15:40:00,18.17,18.17,18.06,18.06,146600.0,10.3612,10.3612,10.2985,10.2985,146600.0
2006-03-01 15:50:00,18.06,18.06,18.0,18.05,333400.0,10.2985,10.2985,10.2643,10.2928,333400.0
2006-03-02 09:30:00,17.93,18.05,17.89,18.01,113000.0,10.2244,10.2928,10.2016,10.27,113000.0
2006-03-02 09:40:00,18.03,18.18,18.03,18.1,101000.0,10.2814,10.3669,10.2814,10.3213,101000.0
2006-03-02 09:50:00,18.1,18.15,18.09,18.11,61200.0,10.3213,10.3498,10.3156,10.327,61200.0
2006-03-02 10:00:00,18.11,18.17,18.11,18.13,96600.0,10.327,10.3612,10.327,10.3384,96600.0
2006-03-02 10:10:00,18.13,18.17,18.1,18.12,150000.0,10.3384,10.3612,10.3213,10.3327,150000.0
2006-03-02 10:20:00,18.12,18.14,18.03,18.14,87200.0,10.3327,10.3441,10.2814,10.3441,87200.0
2006-03-02 10:30:00,18.13,18.14,18.09,18.11,59600.0,10.3384,10.3441,10.3156,10.327,59600.0
2006-03-02 10:40:00,18.11,18.14,18.1,18.13,54000.0,10.327,10.3441,10.3213,10.3384,54000.0
2006-03-02 10:50:00,18.12,18.13,18.11,18.12,45000.0,10.3327,10.3384,10.327,10.3327,45000.0
2006-03-02 11:00:00,18.13,18.15,18.11,18.12,60000.0,10.3384,10.3498,10.327,10.3327,60000.0
2006-03-02 11:10:00,18.13,18.13,18.1,18.12,39400.0,10.3384,10.3384,10.3213,10.3327,39400.0
2006-03-02 11:20:00,18.12,18.16,18.12,18.16,64800.0,10.3327,10.3555,10.3327,10.3555,64800.0
2006-03-02 11:30:00,18.16,18.17,18.15,18.15,110400.0,10.3555,10.3612,10.3498,10.3498,110400.0
2006-03-02 11:40:00,18.16,18.16,18.13,18.15,193200.0,10.3555,10.3555,10.3384,10.3498,193200.0
2006-03-02 11:50:00,18.16,18.17,18.14,18.17,44600.0,10.3555,10.3612,10.3441,10.3612,44600.0
2006-03-02 12:00:00,18.16,18.18,18.16,18.16,47400.0,10.3555,10.3669,10.3555,10.3555,47400.0
2006-03-02 12:10:00,18.17,18.17,18.15,18.16,98200.0,10.3612,10.3612,10.3498,10.3555,98200.0
2006-03-02 12:20:00,18.16,18.18,18.11,18.11,54800.0,10.3555,10.3669,10.327,10.327,54800.0
2006-03-02 12:30:00,18.11,18.11,18.03,18.03,37800.0,10.327,10.327,10.2814,10.2814,37800.0
2006-03-02 12:40:00,18.03,18.11,18.03,18.1,28200.0,10.2814,10.327,10.2814,10.3213,28200.0
2006-03-02 12:50:00,18.11,18.11,18.09,18.11,37800.0,10.327,10.327,10.3156,10.327,37800.0
2006-03-02 13:00:00,18.11,18.17,18.11,18.15,38000.0,10.327,10.3612,10.327,10.3498,38000.0
2006-03-02 13:10:00,18.16,18.18,18.11,18.12,32200.0,10.3555,10.3669,10.327,10.3327,32200.0
2006-03-02 13:20:00,18.12,18.14,18.11,18.14,36000.0,10.3327,10.3441,10.327,10.3441,36000.0
2006-03-02 13:30:00,18.14,18.18,18.13,18.14,48400.0,10.3441,10.3669,10.3384,10.3441,48400.0
2006-03-02 13:40:00,18.14,18.16,18.14,18.15,25200.0,10.3441,10.3555,10.3441,10.3498,25200.0
2006-03-02 13:50:00,18.15,18.24,18.15,18.22,50200.0,10.3498,10.4011,10.3498,10.3897,50200.0
2006-03-02 14:00:00,18.22,18.22,18.12,18.13,32000.0,10.3897,10.3897,10.3327,10.3384,32000.0
2006-03-02 14:10:00,18.13,18.14,18.09,18.13,50800.0,10.3384,10.3441,10.3156,10.3384,50800.0
2006-03-02 14:20:00,18.13,18.13,18.06,18.09,39200.0,10.3384,10.3384,10.2985,10.3156,39200.0
2006-03-02 14:30:00,18.09,18.11,18.08,18.1,32400.0,10.3156,10.327,10.3099,10.3213,32400.0
2006-03-02 14:40:00,18.1,18.13,18.1,18.12,31800.0,10.3213,10.3384,10.3213,10.3327,31800.0
2006-03-02 14:50:00,18.11,18.11,18.09,18.11,31400.0,10.327,10.327,10.3156,10.327,31400.0
2006-03-02 15:00:00,18.11,18.2,18.1,18.18,55000.0,10.327,10.3783,10.3213,10.3669,55000.0
2006-03-02 15:10:00,18.18,18.21,18.18,18.19,39200.0,10.3669,10.384,10.3669,10.3726,39200.0
2006-03-02 15:20:00,18.19,18.22,18.18,18.22,42600.0,10.3726,10.3897,10.3669,10.3897,42600.0
2006-03-02 15:30:00,18.22,18.23,18.21,18.23,37400.0,10.3897,10.3954,10.384,10.3954,37400.0
2006-03-02 15:40:00,18.23,18.24,18.21,18.22,41200.0,10.3954,10.4011,10.384,10.3897,41200.0
2006-03-02 15:50:00,18.22,18.26,18.21,18.26,166600.0,10.3897,10.4126,10.384,10.4126,166600.0
2006-03-03 09:30:00,18.18,18.3,18.08,18.23,118000.0,10.3669,10.4354,10.3099,10.3954,118000.0
2006-03-03 09:40:00,18.22,18.23,18.1,18.17,41000.0,10.3897,10.3954,10.3213,10.3612,41000.0
2006-03-03 09:50:00,18.17,18.23,18.13,18.16,72800.0,10.3612,10.3954,10.3384,10.3555,72800.0
2006-03-03 10:00:00,18.16,18.21,18.15,18.17,71600.0,10.3555,10.384,10.3498,10.3612,71600.0
2006-03-03 10:10:00,18.16,18.22,18.15,18.16,40400.0,10.3555,10.3897,10.3498,10.3555,40400.0
2006-03-03 10:20:00,18.15,18.36,18.15,18.35,91000.0,10.3498,10.4696,10.3498,10.4639,91000.0
2006-03-03 10:30:00,18.36,18.37,18.35,18.36,80000.0,10.4696,10.4753,10.4639,10.4696,80000.0
2006-03-03 10:40:00,18.36,18.37,18.35,18.36,46400.0,10.4696,10.4753,10.4639,10.4696,46400.0
2006-03-03 10:50:00,18.35,18.36,18.24,18.25,72400.0,10.4639,10.4696,10.4011,10.4068,72400.0
2006-03-03 11:00:00,18.25,18.28,18.22,18.28,31600.0,10.4068,10.424,10.3897,10.424,31600.0
2006-03-03 11:10:00,18.27,18.3,18.21,18.21,32200.0,10.4183,10.4354,10.384,10.384,32200.0
2006-03-03 11:20:00,18.2,18.27,18.18,18.25,57400.0,10.3783,10.4183,10.3669,10.4068,57400.0
2006-03-03 11:30:00,18.25,18.26,18.24,18.25,50200.0,10.4068,10.4126,10.4011,10.4068,50200.0
2006-03-03 11:40:00,18.25,18.33,18.25,18.3,32800.0,10.4068,10.4525,10.4068,10.4354,32800.0
2006-03-03 11:50:00,18.28,18.35,18.28,18.35,37800.0,10.424,10.4639,10.424,10.4639,37800.0
2006-03-03 12:00:00,18.35,18.39,18.34,18.35,57600.0,10.4639,10.4867,10.4582,10.4639,57600.0
2006-03-03 12:10:00,18.35,18.35,18.3,18.33,28200.0,10.4639,10.4639,10.4354,10.4525,28200.0
2006-03-03 12:20:00,18.32,18.42,18.32,18.42,49200.0,10.4468,10.5038,10.4468,10.5038,49200.0
2006-03-03 12:30:00,18.41,18.41,18.36,18.38,56200.0,10.4981,10.4981,10.4696,10.481,56200.0
2006-03-03 12:40:00,18.38,18.43,18.38,18.42,48800.0,10.481,10.5095,10.481,10.5038,48800.0
2006-03-03 12:50:00,18.42,18.42,18.39,18.41,25200.0,10.5038,10.5038,10.4867,10.4981,25200.0
2006-03-03 13:00:00,18.41,18.41,18.39,18.39,11600.0,10.4981,10.4981,10.4867,10.4867,11600.0
2006-03-03 13:10:00,18.38,18.45,18.38,18.43,101600.0,10.481,10.5209,10.481,10.5095,101600.0
2006-03-03 13:20:00,18.43,18.48,18.43,18.47,52800.0,10.5095,10.538,10.5095,10.5323,52800.0
2006-03-03 13:30:00,18.47,18.5,18.47,18.5,54200.0,10.5323,10.5494,10.5323,10.5494,54200.0
2006-03-03 13:40:00,18.49,18.5,18.48,18.5,57200.0,10.5437,10.5494,10.538,10.5494,57200.0
2006-03-03 13:50:00,18.5,18.57,18.49,18.5,68400.0,10.5494,10.5893,10.5437,10.5494,68400.0
2006-03-03 14:00:00,18.49,18.5,18.48,18.48,110000.0,10.5437,10.5494,10.538,10.538,110000.0
2006-03-03 14:10:00,18.48,18.49,18.47,18.48,49600.0,10.538,10.5437,10.5323,10.538,49600.0
2006-03-03 14:20:00,18.48,18.48,18.39,18.39,56600.0,10.538,10.538,10.4867,10.4867,56600.0
2006-03-03 14:30:00,18.39,18.42,18.36,18.42,70400.0,10.4867,10.5038,10.4696,10.5038,70400.0
2006-03-03 14:40:00,18.41,18.44,18.41,18.42,49600.0,10.4981,10.5152,10.4981,10.5038,49600.0
2006-03-03 14:50:00,18.4,18.44,18.39,18.42,39000.0,10.4924,10.5152,10.4867,10.5038,39000.0
2006-03-03 15:00:00,18.42,18.42,18.33,18.36,68800.0,10.5038,10.5038,10.4525,10.4696,68800.0
2006-03-03 15:10:00,18.36,18.37,18.3,18.32,117400.0,10.4696,10.4753,10.4354,10.4468,117400.0
2006-03-03 15:20:00,18.32,18.35,18.3,18.34,87400.0,10.4468,10.4639,10.4354,10.4582,87400.0
2006-03-03 15:30:00,18.34,18.36,18.3,18.31,126000.0,10.4582,10.4696,10.4354,10.4411,126000.0
2006-03-03 15:40:00,18.31,18.4,18.31,18.38,106200.0,10.4411,10.4924,10.4411,10.481,106200.0
2006-03-03 15:50:00,18.38,18.39,18.31,18.31,140800.0,10.481,10.4867,10.4411,10.4411,140800.0
2006-03-06 09:30:00,18.34,18.38,18.29,18.3,80200.0,10.4582,10.481,10.4297,10.4354,80200.0
2006-03-06 09:40:00,18.3,18.33,18.21,18.3,68600.0,10.4354,10.4525,10.384,10.4354,68600.0
2006-03-06 09:50:00,18.32,18.33,18.26,18.26,20600.0,10.4468,10.4525,10.4126,10.4126,20600.0
2006-03-06 10:00:00,18.25,18.31,18.24,18.28,43800.0,10.4068,10.4411,10.4011,10.424,43800.0
2006-03-06 10:10:00,18.29,18.34,18.25,18.25,25600.0,10.4297,10.4582,10.4068,10.4068,25600.0
2006-03-06 10:20:00,18.28,18.3,18.26,18.3,61200.0,10.424,10.4354,10.4126,10.4354,61200.0
2006-03-06 10:30:00,18.3,18.32,18.24,18.26,19000.0,10.4354,10.4468,10.4011,10.4126,19000.0
2006-03-06 10:40:00,18.27,18.27,18.18,18.23,44200.0,10.4183,10.4183,10.3669,10.3954,44200.0
2006-03-06 10:50:00,18.23,18.32,18.22,18.32,39800.0,10.3954,10.4468,10.3897,10.4468,39800.0
2006-03-06 11:00:00,18.3,18.34,18.28,18.34,20800.0,10.4354,10.4582,10.424,10.4582,20800.0
2006-03-06 11:10:00,18.32,18.32,18.25,18.25,32800.0,10.4468,10.4468,10.4068,10.4068,32800.0
2006-03-06 11:20:00,18.25,18.26,18.24,18.25,69600.0,10.4068,10.4126,10.4011,10.4068,69600.0
2006-03-06 11:30:00,18.27,18.32,18.25,18.28,69800.0,10.4183,10.4468,10.4068,10.424,69800.0
2006-03-06 11:40:00,18.27,18.29,18.23,18.24,74200.0,10.4183,10.4297,10.3954,10.4011,74200.0
2006-03-06 11:50:00,18.24,18.3,18.23,18.3,11400.0,10.4011,10.4354,10.3954,10.4354,11400.0
2006-03-06 12:00:00,18.3,18.32,18.29,18.3,37200.0,10.4354,10.4468,10.4297,10.4354,37200.0
2006-03-06 12:10:00,18.29,18.29,18.2,18.2,19600.0,10.4297,10.4297,10.3783,10.3783,19600.0
2006-03-06 12:20:00,18.21,18.24,18.2,18.24,29400.0,10.384,10.4011,10.3783,10.4011,29400.0
2006-03-06 12:30:00,18.23,18.24,18.2,18.21,9600.0,10.3954,10.4011,10.3783,10.384,9600.0
2006-03-06 12:40:00,18.21,18.21,18.16,18.18,22000.0,10.384,10.384,10.3555,10.3669,22000.0
2006-03-06 12:50:00,18.18,18.21,18.16,18.16,17400.0,10.3669,10.384,10.3555,10.3555,17400.0
2006-03-06 13:00:00,18.16,18.22,18.16,18.17,21800.0,10.3555,10.3897,10.3555,10.3612,21800.0
2006-03-06 13:10:00,18.17,18.18,18.16,18.18,7200.0,10.3612,10.3669,10.3555,10.3669,7200.0
2006-03-06 13:20:00,18.19,18.19,18.11,18.11,21000.0,10.3726,10.3726,10.327,10.327,21000.0
2006-03-06 13:30:00,18.13,18.13,18.02,18.03,76600.0,10.3384,10.3384,10.2757,10.2814,76600.0
2006-03-06 13:40:00,18.04,18.04,18.02,18.04,84600.0,10.2871,10.2871,10.2757,10.2871,84600.0
2006-03-06 13:50:00,18.03,18.05,18.02,18.03,31600.0,10.2814,10.2928,10.2757,10.2814,31600.0
2006-03-06 14:00:00,18.02,18.04,17.99,18.0,68400.0,10.2757,10.2871,10.2586,10.2643,68400.0
2006-03-06 14:10:00,18.02,18.05,17.96,17.99,35600.0,10.2757,10.2928,10.2415,10.2586,35600.0
2006-03-06 14:20:00,17.99,17.99,17.95,17.97,41200.0,10.2586,10.2586,10.2358,10.2472,41200.0
2006-03-06 14:30:00,17.98,18.0,17.96,17.96,15800.0,10.2529,10.2643,10.2415,10.2415,15800.0
2006-03-06 14:40:00,17.97,18.03,17.92,17.95,46000.0,10.2472,10.2814,10.2187,10.2358,46000.0
2006-03-06 14:50:00,17.96,17.97,17.92,17.97,14000.0,10.2415,10.2472,10.2187,10.2472,14000.0
2006-03-06 15:00:00,17.97,17.99,17.95,17.96,42200.0,10.2472,10.2586,10.2358,10.2415,42200.0
2006-03-06 15:10:00,17.97,18.06,17.95,18.05,24600.0,10.2472,10.2985,10.2358,10.2928,24600.0
2006-03-06 15:20:00,18.04,18.05,18.02,18.04,28800.0,10.2871,10.2928,10.2757,10.2871,28800.0
2006-03-06 15:30:00,18.04,18.08,18.04,18.05,36800.0,10.2871,10.3099,10.2871,10.2928,36800.0
2006-03-06 15:40:00,18.05,18.07,18.0,18.02,39000.0,10.2928,10.3042,10.2643,10.2757,39000.0
2006-03-06 15:50:00,18.02,18.07,18.01,18.04,115000.0,10.2757,10.3042,10.27,10.2871,115000.0
2006-03-07 09:30:00,18.11,18.2,17.7,17.91,526000.0,10.327,10.3783,10.0932,10.213,526000.0
2006-03-07 09:40:00,17.9,18.33,17.8,17.81,620600.0,10.2073,10.4525,10.1502,10.1559,620600.0
2006-03-07 09:50:00,17.8,17.82,17.75,17.79,426000.0,10.1502,10.1616,10.1217,10.1445,426000.0
2006-03-07 10:00:00,17.79,17.86,17.78,17.86,282200.0,10.1445,10.1845,10.1388,10.1845,282200.0
2006-03-07 10:10:00,17.86,17.86,17.79,17.83,139600.0,10.1845,10.1845,10.1445,10.1673,139600.0
2006-03-07 10:20:00,17.82,17.84,17.79,17.81,103600.0,10.1616,10.1731,10.1445,10.1559,103600.0
2006-03-07 10:30:00,17.82,17.82,17.78,17.8,113200.0,10.1616,10.1616,10.1388,10.1502,113200.0
2006-03-07 10:40:00,17.8,17.81,17.79,17.81,113600.0,10.1502,10.1559,10.1445,10.1559,113600.0
2006-03-07 10:50:00,17.81,17.87,17.8,17.81,90600.0,10.1559,10.1902,10.1502,10.1559,90600.0
2006-03-07 11:00:00,17.81,17.82,17.8,17.82,55200.0,10.1559,10.1616,10.1502,10.1616,55200.0
2006-03-07 11:10:00,17.82,17.82,17.79,17.82,55600.0,10.1616,10.1616,10.1445,10.1616,55600.0
2006-03-07 11:20:00,17.82,17.83,17.82,17.82,49000.0,10.1616,10.1673,10.1616,10.1616,49000.0
2006-03-07 11:30:00,17.82,17.83,17.81,17.81,39800.0,10.1616,10.1673,10.1559,10.1559,39800.0
2006-03-07 11:40:00,17.81,17.82,17.78,17.79,109000.0,10.1559,10.1616,10.1388,10.1445,109000.0
2006-03-07 11:50:00,17.8,17.8,17.77,17.8,47400.0,10.1502,10.1502,10.1331,10.1502,47400.0
2006-03-07 12:00:00,17.8,17.82,17.8,17.81,39600.0,10.1502,10.1616,10.1502,10.1559,39600.0
2006-03-07 12:10:00,17.81,17.82,17.8,17.81,84600.0,10.1559,10.1616,10.1502,10.1559,84600.0
2006-03-07 12:20:00,17.81,17.82,17.81,17.81,59000.0,10.1559,10.1616,10.1559,10.1559,59000.0
2006-03-07 12:30:00,17.82,17.86,17.81,17.81,77800.0,10.1616,10.1845,10.1559,10.1559,77800.0
2006-03-07 12:40:00,17.81,17.84,17.8,17.81,44400.0,10.1559,10.1731,10.1502,10.1559,44400.0
2006-03-07 12:50:00,17.81,17.86,17.81,17.82,52200.0,10.1559,10.1845,10.1559,10.1616,52200.0
2006-03-07 13:00:00,17.82,17.83,17.79,17.79,46600.0,10.1616,10.1673,10.1445,10.1445,46600.0
2006-03-07 13:10:00,17.8,17.82,17.77,17.82,64800.0,10.1502,10.1616,10.1331,10.1616,64800.0
2006-03-07 13:20:00,17.82,17.85,17.82,17.84,19800.0,10.1616,10.1788,10.1616,10.1731,19800.0
2006-03-07 13:30:00,17.84,17.91,17.84,17.88,72800.0,10.1731,10.213,10.1731,10.1959,72800.0
2006-03-07 13:40:00,17.88,17.94,17.88,17.9,59800.0,10.1959,10.2301,10.1959,10.2073,59800.0
2006-03-07 13:50:00,17.9,17.92,17.89,17.9,49200.0,10.2073,10.2187,10.2016,10.2073,49200.0
2006-03-07 14:00:00,17.9,17.92,17.89,17.91,49000.0,10.2073,10.2187,10.2016,10.213,49000.0
2006-03-07 14:10:00,17.91,17.91,17.82,17.84,51800.0,10.213,10.213,10.1616,10.1731,51800.0
2006-03-07 14:20:00,17.83,17.89,17.82,17.85,56000.0,10.1673,10.2016,10.1616,10.1788,56000.0
2006-03-07 14:30:00,17.85,17.87,17.82,17.85,45400.0,10.1788,10.1902,10.1616,10.1788,45400.0
2006-03-07 14:40:00,17.86,17.89,17.86,17.88,37800.0,10.1845,10.2016,10.1845,10.1959,37800.0
2006-03-07 14:50:00,17.88,17.96,17.88,17.93,65600.0,10.1959,10.2415,10.1959,10.2244,65600.0
2006-03-07 15:00:00,17.93,17.95,17.91,17.93,57000.0,10.2244,10.2358,10.213,10.2244,57000.0
2006-03-07 15:10:00,17.92,17.95,17.89,17.92,67000.0,10.2187,10.2358,10.2016,10.2187,67000.0
2006-03-07 15:20:00,17.92,17.94,17.9,17.9,86600.0,10.2187,10.2301,10.2073,10.2073,86600.0
2006-03-07 15:30:00,17.91,17.93,17.89,17.93,116200.0,10.213,10.2244,10.2016,10.2244,116200.0
2006-03-07 15:40:00,17.92,17.93,17.88,17.93,73000.0,10.2187,10.2244,10.1959,10.2244,73000.0
2006-03-07 15:50:00,17.92,17.93,17.89,17.89,150800.0,10.2187,10.2244,10.2016,10.2016,150800.0
2006-03-08 09:30:00,17.63,17.88,17.61,17.75,303800.0,10.0533,10.1959,10.0419,10.1217,303800.0
2006-03-08 09:40:00,17.74,17.74,17.67,17.73,300800.0,10.116,10.116,10.0761,10.1103,300800.0
2006-03-08 09:50:00,17.73,17.82,17.72,17.72,130200.0,10.1103,10.1616,10.1046,10.1046,130200.0
2006-03-08 10:00:00,17.73,17.77,17.7,17.71,96400.0,10.1103,10.1331,10.0932,10.0989,96400.0
2006-03-08 10:10:00,17.71,17.72,17.66,17.67,100600.0,10.0989,10.1046,10.0704,10.0761,100600.0
2006-03-08 10:20:00,17.67,17.74,17.65,17.72,75000.0,10.0761,10.116,10.0647,10.1046,75000.0
2006-03-08 10:30:00,17.73,17.77,17.71,17.74,141000.0,10.1103,10.1331,10.0989,10.116,141000.0
2006-03-08 10:40:00,17.74,17.75,17.64,17.67,83000.0,10.116,10.1217,10.059,10.0761,83000.0
2006-03-08 10:50:00,17.66,17.68,17.64,17.68,62200.0,10.0704,10.0818,10.059,10.0818,62200.0
2006-03-08 11:00:00,17.67,17.68,17.65,17.65,44600.0,10.0761,10.0818,10.0647,10.0647,44600.0
2006-03-08 11:10:00,17.66,17.74,17.64,17.74,51800.0,10.0704,10.116,10.059,10.116,51800.0
2006-03-08 11:20:00,17.74,17.74,17.69,17.71,74000.0,10.116,10.116,10.0875,10.0989,74000.0
2006-03-08 11:30:00,17.7,17.7,17.66,17.66,95800.0,10.0932,10.0932,10.0704,10.0704,95800.0
2006-03-08 11:40:00,17.67,17.67,17.56,17.58,107200.0,10.0761,10.0761,10.0134,10.0248,107200.0
2006-03-08 11:50:00,17.58,17.6,17.56,17.58,37400.0,10.0248,10.0362,10.0134,10.0248,37400.0
2006-03-08 12:00:00,17.58,17.65,17.58,17.63,53800.0,10.0248,10.0647,10.0248,10.0533,53800.0
2006-03-08 12:10:00,17.64,17.65,17.63,17.64,31600.0,10.059,10.0647,10.0533,10.059,31600.0
2006-03-08 12:20:00,17.63,17.64,17.62,17.62,45800.0,10.0533,10.059,10.0476,10.0476,45800.0
2006-03-08 12:30:00,17.62,17.66,17.61,17.63,68200.0,10.0476,10.0704,10.0419,10.0533,68200.0
2006-03-08 12:40:00,17.63,17.68,17.62,17.67,33000.0,10.0533,10.0818,10.0476,10.0761,33000.0
2006-03-08 12:50:00,17.66,17.77,17.66,17.71,213400.0,10.0704,10.1331,10.0704,10.0989,213400.0
2006-03-08 13:00:00,17.7,17.71,17.68,17.7,72200.0,10.0932,10.0989,10.0818,10.0932,72200.0
2006-03-08 13:10:00,17.7,17.78,17.7,17.74,87000.0,10.0932,10.1388,10.0932,10.116,87000.0
2006-03-08 13:20:00,17.75,17.76,17.75,17.75,37800.0,10.1217,10.1274,10.1217,10.1217,37800.0
2006-03-08 13:30:00,17.75,17.75,17.75,17.75,28400.0,10.1217,10.1217,10.1217,10.1217,28400.0
2006-03-08 13:40:00,17.75,17.76,17.74,17.75,61400.0,10.1217,10.1274,10.116,10.1217,61400.0
2006-03-08 13:50:00,17.75,17.75,17.74,17.75,38000.0,10.1217,10.1217,10.116,10.1217,38000.0
2006-03-08 14:00:00,17.74,17.81,17.74,17.81,80400.0,10.116,10.1559,10.116,10.1559,80400.0
2006-03-08 14:10:00,17.81,17.83,17.79,17.81,81000.0,10.1559,10.1673,10.1445,10.1559,81000.0
2006-03-08 14:20:00,17.81,17.81,17.75,17.77,51600.0,10.1559,10.1559,10.1217,10.1331,51600.0
2006-03-08 14:30:00,17.75,17.84,17.75,17.82,174200.0,10.1217,10.1731,10.1217,10.1616,174200.0
2006-03-08 14:40:00,17.82,17.85,17.76,17.82,95800.0,10.1616,10.1788,10.1274,10.1616,95800.0
2006-03-08 14:50:00,17.82,17.88,17.81,17.85,49600.0,10.1616,10.1959,10.1559,10.1788,49600.0
2006-03-08 15:00:00,17.85,17.88,17.85,17.86,76600.0,10.1788,10.1959,10.1788,10.1845,76600.0
2006-03-08 15:10:00,17.85,17.86,17.74,17.75,158600.0,10.1788,10.1845,10.116,10.1217,158600.0
2006-03-08 15:20:00,17.75,17.79,17.75,17.79,51000.0,10.1217,10.1445,10.1217,10.1445,51000.0
2006-03-08 15:30:00,17.79,17.79,17.74,17.75,127800.0,10.1445,10.1445,10.116,10.1217,127800.0
2006-03-08 15:40:00,17.75,17.75,17.74,17.75,168000.0,10.1217,10.1217,10.116,10.1217,168000.0
2006-03-08 15:50:00,17.74,17.75,17.72,17.72,248000.0,10.116,10.1217,10.1046,10.1046,248000.0
2006-03-09 09:30:00,17.73,17.92,17.68,17.9,127600.0,10.1103,10.2187,10.0818,10.2073,127600.0
2006-03-09 09:40:00,17.92,17.95,17.89,17.91,105400.0,10.2187,10.2358,10.2016,10.213,105400.0
2006-03-09 09:50:00,17.91,17.94,17.9,17.93,99400.0,10.213,10.2301,10.2073,10.2244,99400.0
2006-03-09 10:00:00,17.93,17.93,17.86,17.89,51000.0,10.2244,10.2244,10.1845,10.2016,51000.0
2006-03-09 10:10:00,17.88,17.93,17.87,17.92,52800.0,10.1959,10.2244,10.1902,10.2187,52800.0
2006-03-09 10:20:00,17.92,18.02,17.92,17.98,78800.0,10.2187,10.2757,10.2187,10.2529,78800.0
2006-03-09 10:30:00,17.98,18.0,17.95,18.0,51000.0,10.2529,10.2643,10.2358,10.2643,51000.0
2006-03-09 10:40:00,18.0,18.04,17.97,18.02,44400.0,10.2643,10.2871,10.2472,10.2757,44400.0
2006-03-09 10:50:00,18.0,18.02,17.98,18.0,111000.0,10.2643,10.2757,10.2529,10.2643,111000.0
2006-03-09 11:00:00,18.0,18.0,17.92,17.94,113000.0,10.2643,10.2643,10.2187,10.2301,113000.0
2006-03-09 11:10:00,17.93,17.98,17.93,17.98,50000.0,10.2244,10.2529,10.2244,10.2529,50000.0
2006-03-09 11:20:00,17.98,17.99,17.95,17.96,20600.0,10.2529,10.2586,10.2358,10.2415,20600.0
2006-03-09 11:30:00,17.96,18.02,17.96,18.0,25200.0,10.2415,10.2757,10.2415,10.2643,25200.0
2006-03-09 11:40:00,18.0,18.05,18.0,18.04,56400.0,10.2643,10.2928,10.2643,10.2871,56400.0
2006-03-09 11:50:00,18.04,18.06,18.03,18.04,17800.0,10.2871,10.2985,10.2814,10.2871,17800.0
2006-03-09 12:00:00,18.05,18.05,17.97,17.98,82400.0,10.2928,10.2928,10.2472,10.2529,82400.0
2006-03-09 12:10:00,17.98,18.04,17.97,17.98,112000.0,10.2529,10.2871,10.2472,10.2529,112000.0
2006-03-09 12:20:00,17.98,18.0,17.93,17.97,99400.0,10.2529,10.2643,10.2244,10.2472,99400.0
2006-03-09 12:30:00,17.95,17.97,17.83,17.86,208200.0,10.2358,10.2472,10.1673,10.1845,208200.0
2006-03-09 12:40:00,17.86,17.89,17.81,17.86,127200.0,10.1845,10.2016,10.1559,10.1845,127200.0
2006-03-09 12:50:00,17.86,17.87,17.8,17.8,55200.0,10.1845,10.1902,10.1502,10.1502,55200.0
2006-03-09 13:00:00,17.81,17.81,17.68,17.68,158600.0,10.1559,10.1559,10.0818,10.0818,158600.0
2006-03-09 13:10:00,17.68,17.68,17.57,17.6,121200.0,10.0818,10.0818,10.0191,10.0362,121200.0
2006-03-09 13:20:00,17.6,17.66,17.59,17.66,90000.0,10.0362,10.0704,10.0305,10.0704,90000.0
2006-03-09 13:30:00,17.66,17.7,17.65,17.67,113600.0,10.0704,10.0932,10.0647,10.0761,113600.0
2006-03-09 13:40:00,17.68,17.72,17.67,17.68,77600.0,10.0818,10.1046,10.0761,10.0818,77600.0
2006-03-09 13:50:00,17.68,17.7,17.64,17.7,58600.0,10.0818,10.0932,10.059,10.0932,58600.0
2006-03-09 14:00:00,17.7,17.82,17.68,17.81,59000.0,10.0932,10.1616,10.0818,10.1559,59000.0
2006-03-09 14:10:00,17.82,17.85,17.79,17.8,42800.0,10.1616,10.1788,10.1445,10.1502,42800.0
2006-03-09 14:20:00,17.81,17.82,17.79,17.81,18600.0,10.1559,10.1616,10.1445,10.1559,18600.0
2006-03-09 14:30:00,17.82,17.86,17.78,17.83,77000.0,10.1616,10.1845,10.1388,10.1673,77000.0
2006-03-09 14:40:00,17.83,17.85,17.78,17.83,183400.0,10.1673,10.1788,10.1388,10.1673,183400.0
2006-03-09 14:50:00,17.82,17.83,17.74,17.74,46600.0,10.1616,10.1673,10.116,10.116,46600.0
2006-03-09 15:00:00,17.74,17.76,17.7,17.74,33800.0,10.116,10.1274,10.0932,10.116,33800.0
2006-03-09 15:10:00,17.74,17.75,17.7,17.74,53000.0,10.116,10.1217,10.0932,10.116,53000.0
2006-03-09 15:20:00,17.74,17.77,17.71,17.73,44000.0,10.116,10.1331,10.0989,10.1103,44000.0
2006-03-09 15:30:00,17.73,17.74,17.71,17.73,102600.0,10.1103,10.116,10.0989,10.1103,102600.0
2006-03-09 15:40:00,17.73,17.73,17.65,17.67,72600.0,10.1103,10.1103,10.0647,10.0761,72600.0
2006-03-09 15:50:00,17.67,17.68,17.63,17.63,179000.0,10.0761,10.0818,10.0533,10.0533,179000.0
2006-03-10 09:30:00,17.58,17.68,17.53,17.53,110800.0,10.0248,10.0818,9.9963,9.9963,110800.0
2006-03-10 09:40:00,17.53,17.56,17.47,17.55,85200.0,9.9963,10.0134,9.9621,10.0077,85200.0
2006-03-10 09:50:00,17.54,17.58,17.5,17.54,46200.0,10.002,10.0248,9.9792,10.002,46200.0
2006-03-10 10:00:00,17.54,17.54,17.36,17.39,161000.0,10.002,10.002,9.8993,9.9164,161000.0
2006-03-10 10:10:00,17.39,17.44,17.36,17.43,240000.0,9.9164,9.945,9.8993,9.9393,240000.0
2006-03-10 10:20:00,17.46,17.93,17.46,17.53,244400.0,9.9564,10.2244,9.9564,9.9963,244400.0
2006-03-10 10:30:00,17.53,17.61,17.52,17.6,100000.0,9.9963,10.0419,9.9906,10.0362,100000.0
2006-03-10 10:40:00,17.61,17.62,17.6,17.6,100800.0,10.0419,10.0476,10.0362,10.0362,100800.0
2006-03-10 10:50:00,17.6,17.62,17.6,17.61,59200.0,10.0362,10.0476,10.0362,10.0419,59200.0
2006-03-10 11:00:00,17.61,17.62,17.6,17.61,47200.0,10.0419,10.0476,10.0362,10.0419,47200.0
2006-03-10 11:10:00,17.61,17.62,17.61,17.62,60200.0,10.0419,10.0476,10.0419,10.0476,60200.0
2006-03-10 11:20:00,17.62,17.63,17.61,17.62,58400.0,10.0476,10.0533,10.0419,10.0476,58400.0
2006-03-10 11:30:00,17.62,17.62,17.6,17.61,46800.0,10.0476,10.0476,10.0362,10.0419,46800.0
2006-03-10 11:40:00,17.62,17.62,17.59,17.6,31000.0,10.0476,10.0476,10.0305,10.0362,31000.0
2006-03-10 11:50:00,17.59,17.62,17.57,17.61,21600.0,10.0305,10.0476,10.0191,10.0419,21600.0
2006-03-10 12:00:00,17.62,17.66,17.61,17.66,64800.0,10.0476,10.0704,10.0419,10.0704,64800.0
2006-03-10 12:10:00,17.65,17.65,17.6,17.62,27800.0,10.0647,10.0647,10.0362,10.0476,27800.0
2006-03-10 12:20:00,17.61,17.62,17.59,17.61,34200.0,10.0419,10.0476,10.0305,10.0419,34200.0
2006-03-10 12:30:00,17.61,17.66,17.61,17.65,34200.0,10.0419,10.0704,10.0419,10.0647,34200.0
2006-03-10 12:40:00,17.65,17.66,17.6,17.61,32000.0,10.0647,10.0704,10.0362,10.0419,32000.0
2006-03-10 12:50:00,17.6,17.63,17.6,17.6,20600.0,10.0362,10.0533,10.0362,10.0362,20600.0
2006-03-10 13:00:00,17.6,17.6,17.59,17.59,19800.0,10.0362,10.0362,10.0305,10.0305,19800.0
2006-03-10 13:10:00,17.6,17.61,17.58,17.58,38200.0,10.0362,10.0419,10.0248,10.0248,38200.0
2006-03-10 13:20:00,17.59,17.59,17.55,17.57,58000.0,10.0305,10.0305,10.0077,10.0191,58000.0
2006-03-10 13:30:00,17.56,17.57,17.53,17.55,31400.0,10.0134,10.0191,9.9963,10.0077,31400.0
2006-03-10 13:40:00,17.55,17.55,17.52,17.53,43600.0,10.0077,10.0077,9.9906,9.9963,43600.0
2006-03-10 13:50:00,17.54,17.55,17.52,17.55,36400.0,10.002,10.0077,9.9906,10.0077,36400.0
2006-03-10 14:00:00,17.55,17.55,17.53,17.54,41600.0,10.0077,10.0077,9.9963,10.002,41600.0
2006-03-10 14:10:00,17.54,17.55,17.54,17.55,32800.0,10.002,10.0077,10.002,10.0077,32800.0
2006-03-10 14:20:00,17.55,17.55,17.52,17.52,30600.0,10.0077,10.0077,9.9906,9.9906,30600.0
2006-03-10 14:30:00,17.51,17.52,17.47,17.49,50200.0,9.9849,9.9906,9.9621,9.9735,50200.0
2006-03-10 14:40:00,17.5,17.5,17.42,17.42,71600.0,9.9792,9.9792,9.9335,9.9335,71600.0
2006-03-10 14:50:00,17.42,17.43,17.36,17.38,47800.0,9.9335,9.9393,9.8993,9.9107,47800.0
2006-03-10 15:00:00,17.36,17.4,17.35,17.36,72800.0,9.8993,9.9221,9.8936,9.8993,72800.0
2006-03-10 15:10:00,17.38,17.38,17.29,17.32,109800.0,9.9107,9.9107,9.8594,9.8765,109800.0
2006-03-10 15:20:00,17.31,17.37,17.31,17.35,58800.0,9.8708,9.905,9.8708,9.8936,58800.0
2006-03-10 15:30:00,17.36,17.43,17.35,17.43,108400.0,9.8993,9.9393,9.8936,9.9393,108400.0
2006-03-10 15:40:00,17.43,17.43,17.4,17.4,75800.0,9.9393,9.9393,9.9221,9.9221,75800.0
2006-03-10 15:50:00,17.4,17.46,17.4,17.44,223800.0,9.9221,9.9564,9.9221,9.945,223800.0
2006-03-13 09:30:00,17.45,17.47,17.42,17.43,146800.0,9.9507,9.9621,9.9335,9.9393,146800.0
2006-03-13 09:40:00,17.43,17.46,17.39,17.39,165800.0,9.9393,9.9564,9.9164,9.9164,165800.0
2006-03-13 09:50:00,17.39,17.42,17.33,17.42,24600.0,9.9164,9.9335,9.8822,9.9335,24600.0
2006-03-13 10:00:00,17.43,17.44,17.42,17.43,79800.0,9.9393,9.945,9.9335,9.9393,79800.0
2006-03-13 10:10:00,17.43,17.46,17.4,17.41,119000.0,9.9393,9.9564,9.9221,9.9278,119000.0
2006-03-13 10:20:00,17.41,17.43,17.41,17.41,45600.0,9.9278,9.9393,9.9278,9.9278,45600.0
2006-03-13 10:30:00,17.39,17.44,17.39,17.39,71000.0,9.9164,9.945,9.9164,9.9164,71000.0
2006-03-13 10:40:00,17.39,17.41,17.35,17.39,69400.0,9.9164,9.9278,9.8936,9.9164,69400.0
2006-03-13 10:50:00,17.39,17.43,17.36,17.43,64800.0,9.9164,9.9393,9.8993,9.9393,64800.0
2006-03-13 11:00:00,17.43,17.43,17.35,17.38,53800.0,9.9393,9.9393,9.8936,9.9107,53800.0
2006-03-13 11:10:00,17.39,17.4,17.37,17.37,41200.0,9.9164,9.9221,9.905,9.905,41200.0
2006-03-13 11:20:00,17.36,17.4,17.34,17.38,39400.0,9.8993,9.9221,9.8879,9.9107,39400.0
2006-03-13 11:30:00,17.38,17.4,17.35,17.39,33800.0,9.9107,9.9221,9.8936,9.9164,33800.0
2006-03-13 11:40:00,17.4,17.4,17.34,17.35,73200.0,9.9221,9.9221,9.8879,9.8936,73200.0
2006-03-13 11:50:00,17.35,17.36,17.33,17.36,29400.0,9.8936,9.8993,9.8822,9.8993,29400.0
2006-03-13 12:00:00,17.35,17.36,17.33,17.36,17200.0,9.8936,9.8993,9.8822,9.8993,17200.0
2006-03-13 12:10:00,17.36,17.39,17.35,17.37,41600.0,9.8993,9.9164,9.8936,9.905,41600.0
2006-03-13 12:20:00,17.38,17.4,17.34,17.36,77000.0,9.9107,9.9221,9.8879,9.8993,77000.0
2006-03-13 12:30:00,17.38,17.41,17.37,17.41,35000.0,9.9107,9.9278,9.905,9.9278,35000.0
2006-03-13 12:40:00,17.41,17.43,17.41,17.43,21200.0,9.9278,9.9393,9.9278,9.9393,21200.0
2006-03-13 12:50:00,17.43,17.43,17.38,17.39,39400.0,9.9393,9.9393,9.9107,9.9164,39400.0
2006-03-13 13:00:00,17.39,17.39,17.35,17.36,26200.0,9.9164,9.9164,9.8936,9.8993,26200.0
2006-03-13 13:10:00,17.36,17.36,17.35,17.35,58800.0,9.8993,9.8993,9.8936,9.8936,58800.0
2006-03-13 13:20:00,17.35,17.38,17.35,17.38,25200.0,9.8936,9.9107,9.8936,9.9107,25200.0
2006-03-13 13:30:00,17.38,17.39,17.36,17.39,28000.0,9.9107,9.9164,9.8993,9.9164,28000.0
2006-03-13 13:40:00,17.38,17.39,17.35,17.36,45600.0,9.9107,9.9164,9.8936,9.8993,45600.0
2006-03-13 13:50:00,17.36,17.38,17.34,17.36,43200.0,9.8993,9.9107,9.8879,9.8993,43200.0
2006-03-13 14:00:00,17.36,17.38,17.35,17.37,42000.0,9.8993,9.9107,9.8936,9.905,42000.0
2006-03-13 14:10:00,17.37,17.41,17.37,17.41,38000.0,9.905,9.9278,9.905,9.9278,38000.0
2006-03-13 14:20:00,17.41,17.42,17.34,17.35,45600.0,9.9278,9.9335,9.8879,9.8936,45600.0
2006-03-13 14:30:00,17.35,17.38,17.35,17.35,56400.0,9.8936,9.9107,9.8936,9.8936,56400.0
2006-03-13 14:40:00,17.35,17.35,17.3,17.31,39800.0,9.8936,9.8936,9.8651,9.8708,39800.0
2006-03-13 14:50:00,17.32,17.34,17.31,17.32,41200.0,9.8765,9.8879,9.8708,9.8765,41200.0
2006-03-13 15:00:00,17.32,17.34,17.31,17.34,65400.0,9.8765,9.8879,9.8708,9.8879,65400.0
2006-03-13 15:10:00,17.34,17.39,17.34,17.36,52200.0,9.8879,9.9164,9.8879,9.8993,52200.0
2006-03-13 15:20:00,17.36,17.38,17.33,17.34,52400.0,9.8993,9.9107,9.8822,9.8879,52400.0
2006-03-13 15:30:00,17.34,17.35,17.31,17.34,69400.0,9.8879,9.8936,9.8708,9.8879,69400.0
2006-03-13 15:40:00,17.34,17.35,17.32,17.32,76600.0,9.8879,9.8936,9.8765,9.8765,76600.0
2006-03-13 15:50:00,17.33,17.33,17.28,17.32,160800.0,9.8822,9.8822,9.8537,9.8765,160800.0
2006-03-14 09:30:00,17.36,17.38,17.29,17.37,114800.0,9.8993,9.9107,9.8594,9.905,114800.0
2006-03-14 09:40:00,17.38,17.53,17.31,17.53,328600.0,9.9107,9.9963,9.8708,9.9963,328600.0
2006-03-14 09:50:00,17.54,17.66,17.54,17.65,133600.0,10.002,10.0704,10.002,10.0647,133600.0
2006-03-14 10:00:00,17.65,17.66,17.61,17.61,233400.0,10.0647,10.0704,10.0419,10.0419,233400.0
2006-03-14 10:10:00,17.61,17.64,17.6,17.61,160800.0,10.0419,10.059,10.0362,10.0419,160800.0
2006-03-14 10:20:00,17.61,17.62,17.51,17.53,187600.0,10.0419,10.0476,9.9849,9.9963,187600.0
2006-03-14 10:30:00,17.54,17.56,17.5,17.51,237600.0,10.002,10.0134,9.9792,9.9849,237600.0
2006-03-14 10:40:00,17.51,17.56,17.47,17.54,41400.0,9.9849,10.0134,9.9621,10.002,41400.0
2006-03-14 10:50:00,17.53,17.56,17.53,17.56,20000.0,9.9963,10.0134,9.9963,10.0134,20000.0
2006-03-14 11:00:00,17.56,17.58,17.55,17.58,49200.0,10.0134,10.0248,10.0077,10.0248,49200.0
2006-03-14 11:10:00,17.58,17.58,17.55,17.57,49000.0,10.0248,10.0248,10.0077,10.0191,49000.0
2006-03-14 11:20:00,17.57,17.61,17.57,17.59,60200.0,10.0191,10.0419,10.0191,10.0305,60200.0
2006-03-14 11:30:00,17.59,17.6,17.59,17.59,45600.0,10.0305,10.0362,10.0305,10.0305,45600.0
2006-03-14 11:40:00,17.59,17.59,17.56,17.59,40400.0,10.0305,10.0305,10.0134,10.0305,40400.0
2006-03-14 11:50:00,17.58,17.6,17.58,17.59,44200.0,10.0248,10.0362,10.0248,10.0305,44200.0
2006-03-14 12:00:00,17.59,17.6,17.56,17.56,43800.0,10.0305,10.0362,10.0134,10.0134,43800.0
2006-03-14 12:10:00,17.57,17.58,17.56,17.58,20200.0,10.0191,10.0248,10.0134,10.0248,20200.0
2006-03-14 12:20:00,17.58,17.58,17.57,17.58,37000.0,10.0248,10.0248,10.0191,10.0248,37000.0
2006-03-14 12:30:00,17.57,17.58,17.56,17.57,29600.0,10.0191,10.0248,10.0134,10.0191,29600.0
2006-03-14 12:40:00,17.57,17.58,17.56,17.57,29400.0,10.0191,10.0248,10.0134,10.0191,29400.0
2006-03-14 12:50:00,17.57,17.57,17.56,17.56,18800.0,10.0191,10.0191,10.0134,10.0134,18800.0
2006-03-14 13:00:00,17.56,17.58,17.56,17.58,49800.0,10.0134,10.0248,10.0134,10.0248,49800.0
2006-03-14 13:10:00,17.58,17.58,17.57,17.58,38400.0,10.0248,10.0248,10.0191,10.0248,38400.0
2006-03-14 13:20:00,17.58,17.67,17.57,17.65,110000.0,10.0248,10.0761,10.0191,10.0647,110000.0
2006-03-14 13:30:00,17.65,17.67,17.63,17.66,24800.0,10.0647,10.0761,10.0533,10.0704,24800.0
2006-03-14 13:40:00,17.66,17.67,17.63,17.66,41600.0,10.0704,10.0761,10.0533,10.0704,41600.0
2006-03-14 13:50:00,17.66,17.67,17.64,17.65,40200.0,10.0704,10.0761,10.059,10.0647,40200.0
2006-03-14 14:00:00,17.65,17.67,17.63,17.66,25200.0,10.0647,10.0761,10.0533,10.0704,25200.0
2006-03-14 14:10:00,17.66,17.67,17.66,17.66,31200.0,10.0704,10.0761,10.0704,10.0704,31200.0
2006-03-14 14:20:00,17.66,17.73,17.66,17.73,49400.0,10.0704,10.1103,10.0704,10.1103,49400.0
2006-03-14 14:30:00,17.73,17.75,17.69,17.71,37200.0,10.1103,10.1217,10.0875,10.0989,37200.0
2006-03-14 14:40:00,17.71,17.71,17.7,17.71,59200.0,10.0989,10.0989,10.0932,10.0989,59200.0
2006-03-14 14:50:00,17.71,17.71,17.67,17.68,53800.0,10.0989,10.0989,10.0761,10.0818,53800.0
2006-03-14 15:00:00,17.68,17.7,17.65,17.66,94000.0,10.0818,10.0932,10.0647,10.0704,94000.0
2006-03-14 15:10:00,17.66,17.66,17.65,17.65,38600.0,10.0704,10.0704,10.0647,10.0647,38600.0
2006-03-14 15:20:00,17.66,17.66,17.61,17.63,45600.0,10.0704,10.0704,10.0419,10.0533,45600.0
2006-03-14 15:30:00,17.63,17.7,17.62,17.65,87200.0,10.0533,10.0932,10.0476,10.0647,87200.0
2006-03-14 15:40:00,17.65,17.65,17.61,17.62,69400.0,10.0647,10.0647,10.0419,10.0476,69400.0
2006-03-14 15:50:00,17.62,17.63,17.61,17.63,190000.0,10.0476,10.0533,10.0419,10.0533,190000.0
2006-03-15 09:30:00,17.67,17.73,17.61,17.72,196200.0,10.0761,10.1103,10.0419,10.1046,196200.0
2006-03-15 09:40:00,17.72,17.77,17.71,17.75,142400.0,10.1046,10.1331,10.0989,10.1217,142400.0
2006-03-15 09:50:00,17.75,17.86,17.75,17.86,167600.0,10.1217,10.1845,10.1217,10.1845,167600.0
2006-03-15 10:00:00,17.86,17.87,17.8,17.84,125000.0,10.1845,10.1902,10.1502,10.1731,125000.0
2006-03-15 10:10:00,17.84,17.85,17.77,17.79,76800.0,10.1731,10.1788,10.1331,10.1445,76800.0
2006-03-15 10:20:00,17.79,17.85,17.75,17.85,81200.0,10.1445,10.1788,10.1217,10.1788,81200.0
2006-03-15 10:30:00,17.85,17.86,17.8,17.85,101600.0,10.1788,10.1845,10.1502,10.1788,101600.0
2006-03-15 10:40:00,17.86,17.9,17.8,17.81,97400.0,10.1845,10.2073,10.1502,10.1559,97400.0
2006-03-15 10:50:00,17.81,17.81,17.75,17.8,57000.0,10.1559,10.1559,10.1217,10.1502,57000.0
2006-03-15 11:00:00,17.78,17.81,17.62,17.75,398800.0,10.1388,10.1559,10.0476,10.1217,398800.0
2006-03-15 11:10:00,17.74,17.74,17.66,17.73,146200.0,10.116,10.116,10.0704,10.1103,146200.0
2006-03-15 11:20:00,17.73,17.75,17.68,17.74,35600.0,10.1103,10.1217,10.0818,10.116,35600.0
2006-03-15 11:30:00,17.72,17.72,17.68,17.7,37800.0,10.1046,10.1046,10.0818,10.0932,37800.0
2006-03-15 11:40:00,17.7,17.72,17.62,17.65,48600.0,10.0932,10.1046,10.0476,10.0647,48600.0
2006-03-15 11:50:00,17.65,17.7,17.65,17.68,19200.0,10.0647,10.0932,10.0647,10.0818,19200.0
2006-03-15 12:00:00,17.68,17.75,17.66,17.75,56000.0,10.0818,10.1217,10.0704,10.1217,56000.0
2006-03-15 12:10:00,17.75,17.8,17.75,17.8,70400.0,10.1217,10.1502,10.1217,10.1502,70400.0
2006-03-15 12:20:00,17.8,17.8,17.72,17.78,57800.0,10.1502,10.1502,10.1046,10.1388,57800.0
2006-03-15 12:30:00,17.78,17.79,17.77,17.78,39400.0,10.1388,10.1445,10.1331,10.1388,39400.0
2006-03-15 12:40:00,17.78,17.79,17.77,17.77,38400.0,10.1388,10.1445,10.1331,10.1331,38400.0
2006-03-15 12:50:00,17.77,17.78,17.77,17.77,157400.0,10.1331,10.1388,10.1331,10.1331,157400.0
2006-03-15 13:00:00,17.77,17.78,17.75,17.75,56200.0,10.1331,10.1388,10.1217,10.1217,56200.0
2006-03-15 13:10:00,17.76,17.78,17.75,17.77,31400.0,10.1274,10.1388,10.1217,10.1331,31400.0
2006-03-15 13:20:00,17.77,17.77,17.75,17.76,21400.0,10.1331,10.1331,10.1217,10.1274,21400.0
2006-03-15 13:30:00,17.76,17.78,17.75,17.77,42800.0,10.1274,10.1388,10.1217,10.1331,42800.0
2006-03-15 13:40:00,17.78,17.78,17.77,17.78,19000.0,10.1388,10.1388,10.1331,10.1388,19000.0
2006-03-15 13:50:00,17.77,17.78,17.77,17.77,22000.0,10.1331,10.1388,10.1331,10.1331,22000.0
2006-03-15 14:00:00,17.77,17.78,17.72,17.78,52800.0,10.1331,10.1388,10.1046,10.1388,52800.0
2006-03-15 14:10:00,17.78,17.83,17.77,17.82,68400.0,10.1388,10.1673,10.1331,10.1616,68400.0
2006-03-15 14:20:00,17.82,17.82,17.79,17.8,43400.0,10.1616,10.1616,10.1445,10.1502,43400.0
2006-03-15 14:30:00,17.81,17.82,17.8,17.82,28200.0,10.1559,10.1616,10.1502,10.1616,28200.0
2006-03-15 14:40:00,17.82,17.82,17.78,17.78,34000.0,10.1616,10.1616,10.1388,10.1388,34000.0
2006-03-15 14:50:00,17.78,17.82,17.78,17.79,25200.0,10.1388,10.1616,10.1388,10.1445,25200.0
2006-03-15 15:00:00,17.79,17.8,17.75,17.77,43200.0,10.1445,10.1502,10.1217,10.1331,43200.0
2006-03-15 15:10:00,17.78,17.81,17.77,17.81,56600.0,10.1388,10.1559,10.1331,10.1559,56600.0
2006-03-15 15:20:00,17.81,17.86,17.81,17.85,108000.0,10.1559,10.1845,10.1559,10.1788,108000.0
2006-03-15 15:30:00,17.84,17.88,17.84,17.88,80600.0,10.1731,10.1959,10.1731,10.1959,80600.0
2006-03-15 15:40:00,17.88,17.88,17.83,17.86,71200.0,10.1959,10.1959,10.1673,10.1845,71200.0
2006-03-15 15:50:00,17.86,17.89,17.85,17.88,145200.0,10.1845,10.2016,10.1788,10.1959,145200.0
2006-03-16 09:30:00,18.03,18.05,17.84,17.85,213400.0,10.2814,10.2928,10.1731,10.1788,213400.0
2006-03-16 09:40:00,17.86,17.95,17.81,17.91,53000.0,10.1845,10.2358,10.1559,10.213,53000.0
2006-03-16 09:50:00,17.91,17.94,17.86,17.93,36000.0,10.213,10.2301,10.1845,10.2244,36000.0
2006-03-16 10:00:00,17.93,17.97,17.93,17.95,70000.0,10.2244,10.2472,10.2244,10.2358,70000.0
2006-03-16 10:10:00,17.95,17.95,17.93,17.93,27200.0,10.2358,10.2358,10.2244,10.2244,27200.0
2006-03-16 10:20:00,17.93,17.93,17.75,17.84,77800.0,10.2244,10.2244,10.1217,10.1731,77800.0
2006-03-16 10:30:00,17.83,17.91,17.83,17.89,94800.0,10.1673,10.213,10.1673,10.2016,94800.0
2006-03-16 10:40:00,17.9,17.9,17.8,17.8,50200.0,10.2073,10.2073,10.1502,10.1502,50200.0
2006-03-16 10:50:00,17.8,17.85,17.8,17.85,65400.0,10.1502,10.1788,10.1502,10.1788,65400.0
2006-03-16 11:00:00,17.85,17.89,17.85,17.88,100600.0,10.1788,10.2016,10.1788,10.1959,100600.0
2006-03-16 11:10:00,17.88,17.88,17.81,17.83,52200.0,10.1959,10.1959,10.1559,10.1673,52200.0
2006-03-16 11:20:00,17.83,17.86,17.81,17.83,29600.0,10.1673,10.1845,10.1559,10.1673,29600.0
2006-03-16 11:30:00,17.83,17.85,17.82,17.83,25600.0,10.1673,10.1788,10.1616,10.1673,25600.0
2006-03-16 11:40:00,17.84,17.84,17.8,17.82,21400.0,10.1731,10.1731,10.1502,10.1616,21400.0
2006-03-16 11:50:00,17.83,17.83,17.81,17.81,17800.0,10.1673,10.1673,10.1559,10.1559,17800.0
2006-03-16 12:00:00,17.82,17.86,17.77,17.84,45400.0,10.1616,10.1845,10.1331,10.1731,45400.0
2006-03-16 12:10:00,17.83,17.85,17.81,17.84,21400.0,10.1673,10.1788,10.1559,10.1731,21400.0
2006-03-16 12:20:00,17.81,17.9,17.8,17.9,40800.0,10.1559,10.2073,10.1502,10.2073,40800.0
2006-03-16 12:30:00,17.9,17.91,17.86,17.91,13200.0,10.2073,10.213,10.1845,10.213,13200.0
2006-03-16 12:40:00,17.91,17.91,17.86,17.86,20800.0,10.213,10.213,10.1845,10.1845,20800.0
2006-03-16 12:50:00,17.87,17.88,17.85,17.86,5800.0,10.1902,10.1959,10.1788,10.1845,5800.0
2006-03-16 13:00:00,17.85,17.85,17.8,17.82,12600.0,10.1788,10.1788,10.1502,10.1616,12600.0
2006-03-16 13:10:00,17.82,17.82,17.75,17.8,40800.0,10.1616,10.1616,10.1217,10.1502,40800.0
2006-03-16 13:20:00,17.8,17.8,17.75,17.79,34000.0,10.1502,10.1502,10.1217,10.1445,34000.0
2006-03-16 13:30:00,17.79,17.82,17.77,17.82,26000.0,10.1445,10.1616,10.1331,10.1616,26000.0
2006-03-16 13:40:00,17.83,17.84,17.75,17.76,27200.0,10.1673,10.1731,10.1217,10.1274,27200.0
2006-03-16 13:50:00,17.76,17.76,17.71,17.71,279200.0,10.1274,10.1274,10.0989,10.0989,279200.0
2006-03-16 14:00:00,17.71,17.77,17.7,17.75,171800.0,10.0989,10.1331,10.0932,10.1217,171800.0
2006-03-16 14:10:00,17.75,17.76,17.71,17.71,17600.0,10.1217,10.1274,10.0989,10.0989,17600.0
2006-03-16 14:20:00,17.7,17.7,17.67,17.69,44000.0,10.0932,10.0932,10.0761,10.0875,44000.0
2006-03-16 14:30:00,17.7,17.7,17.58,17.58,111200.0,10.0932,10.0932,10.0248,10.0248,111200.0
2006-03-16 14:40:00,17.58,17.6,17.51,17.53,54000.0,10.0248,10.0362,9.9849,9.9963,54000.0
2006-03-16 14:50:00,17.53,17.53,17.4,17.4,90400.0,9.9963,9.9963,9.9221,9.9221,90400.0
2006-03-16 15:00:00,17.4,17.5,17.4,17.46,85800.0,9.9221,9.9792,9.9221,9.9564,85800.0
2006-03-16 15:10:00,17.46,17.52,17.45,17.45,123200.0,9.9564,9.9906,9.9507,9.9507,123200.0
2006-03-16 15:20:00,17.45,17.5,17.43,17.49,75000.0,9.9507,9.9792,9.9393,9.9735,75000.0
2006-03-16 15:30:00,17.49,17.52,17.46,17.48,71600.0,9.9735,9.9906,9.9564,9.9678,71600.0
2006-03-16 15:40:00,17.48,17.48,17.43,17.45,88200.0,9.9678,9.9678,9.9393,9.9507,88200.0
2006-03-16 15:50:00,17.46,17.48,17.4,17.4,195600.0,9.9564,9.9678,9.9221,9.9221,195600.0
2006-03-17 09:30:00,17.5,17.5,17.25,17.29,2434400.0,9.9792,9.9792,9.8366,9.8594,2434400.0
2006-03-17 09:40:00,17.29,17.29,17.2,17.2,98200.0,9.8594,9.8594,9.8081,9.8081,98200.0
2006-03-17 09:50:00,17.2,17.32,17.2,17.3,118000.0,9.8081,9.8765,9.8081,9.8651,118000.0
2006-03-17 10:00:00,17.31,17.35,17.28,17.31,47600.0,9.8708,9.8936,9.8537,9.8708,47600.0
2006-03-17 10:10:00,17.33,17.33,17.29,17.32,180400.0,9.8822,9.8822,9.8594,9.8765,180400.0
2006-03-17 10:20:00,17.33,17.36,17.28,17.28,76600.0,9.8822,9.8993,9.8537,9.8537,76600.0
2006-03-17 10:30:00,17.28,17.3,17.22,17.22,58000.0,9.8537,9.8651,9.8195,9.8195,58000.0
2006-03-17 10:40:00,17.22,17.24,17.17,17.17,90600.0,9.8195,9.8309,9.791,9.791,90600.0
2006-03-17 10:50:00,17.17,17.2,17.16,17.16,41200.0,9.791,9.8081,9.7853,9.7853,41200.0
2006-03-17 11:00:00,17.16,17.23,17.16,17.23,73800.0,9.7853,9.8252,9.7853,9.8252,73800.0
2006-03-17 11:10:00,17.22,17.29,17.21,17.29,137400.0,9.8195,9.8594,9.8138,9.8594,137400.0
2006-03-17 11:20:00,17.29,17.32,17.28,17.3,29000.0,9.8594,9.8765,9.8537,9.8651,29000.0
2006-03-17 11:30:00,17.3,17.46,17.3,17.46,36600.0,9.8651,9.9564,9.8651,9.9564,36600.0
2006-03-17 11:40:00,17.46,17.48,17.35,17.38,91800.0,9.9564,9.9678,9.8936,9.9107,91800.0
2006-03-17 11:50:00,17.38,17.41,17.37,17.4,36800.0,9.9107,9.9278,9.905,9.9221,36800.0
2006-03-17 12:00:00,17.4,17.46,17.4,17.42,39600.0,9.9221,9.9564,9.9221,9.9335,39600.0
2006-03-17 12:10:00,17.42,17.43,17.39,17.43,26600.0,9.9335,9.9393,9.9164,9.9393,26600.0
2006-03-17 12:20:00,17.43,17.43,17.39,17.4,29400.0,9.9393,9.9393,9.9164,9.9221,29400.0
2006-03-17 12:30:00,17.41,17.48,17.41,17.46,82000.0,9.9278,9.9678,9.9278,9.9564,82000.0
2006-03-17 12:40:00,17.46,17.47,17.43,17.43,57800.0,9.9564,9.9621,9.9393,9.9393,57800.0
2006-03-17 12:50:00,17.43,17.43,17.38,17.39,15400.0,9.9393,9.9393,9.9107,9.9164,15400.0
2006-03-17 13:00:00,17.4,17.41,17.4,17.41,9000.0,9.9221,9.9278,9.9221,9.9278,9000.0
2006-03-17 13:10:00,17.41,17.42,17.35,17.35,86600.0,9.9278,9.9335,9.8936,9.8936,86600.0
2006-03-17 13:20:00,17.35,17.36,17.29,17.3,58000.0,9.8936,9.8993,9.8594,9.8651,58000.0
2006-03-17 13:30:00,17.3,17.3,17.21,17.25,131200.0,9.8651,9.8651,9.8138,9.8366,131200.0
2006-03-17 13:40:00,17.25,17.29,17.23,17.28,47400.0,9.8366,9.8594,9.8252,9.8537,47400.0
2006-03-17 13:50:00,17.28,17.29,17.25,17.25,39000.0,9.8537,9.8594,9.8366,9.8366,39000.0
2006-03-17 14:00:00,17.25,17.33,17.25,17.28,59800.0,9.8366,9.8822,9.8366,9.8537,59800.0
2006-03-17 14:10:00,17.27,17.29,17.27,17.28,20600.0,9.848,9.8594,9.848,9.8537,20600.0
2006-03-17 14:20:00,17.28,17.29,17.27,17.28,20200.0,9.8537,9.8594,9.848,9.8537,20200.0
2006-03-17 14:30:00,17.28,17.31,17.27,17.28,21200.0,9.8537,9.8708,9.848,9.8537,21200.0
2006-03-17 14:40:00,17.27,17.31,17.26,17.27,35200.0,9.848,9.8708,9.8423,9.848,35200.0
2006-03-17 14:50:00,17.27,17.27,17.21,17.25,45600.0,9.848,9.848,9.8138,9.8366,45600.0
2006-03-17 15:00:00,17.25,17.27,17.25,17.27,47400.0,9.8366,9.848,9.8366,9.848,47400.0
2006-03-17 15:10:00,17.27,17.29,17.25,17.25,49800.0,9.848,9.8594,9.8366,9.8366,49800.0
2006-03-17 15:20:00,17.26,17.27,17.22,17.23,65000.0,9.8423,9.848,9.8195,9.8252,65000.0
2006-03-17 15:30:00,17.23,17.29,17.23,17.27,64800.0,9.8252,9.8594,9.8252,9.848,64800.0
2006-03-17 15:40:00,17.26,17.27,17.23,17.24,126600.0,9.8423,9.848,9.8252,9.8309,126600.0
2006-03-17 15:50:00,17.24,17.31,17.24,17.31,326400.0,9.8309,9.8708,9.8309,9.8708,326400.0
2006-03-20 09:30:00,17.36,17.49,17.31,17.48,161400.0,9.8993,9.9735,9.8708,9.9678,161400.0
2006-03-20 09:40:00,17.47,17.5,17.38,17.38,91800.0,9.9621,9.9792,9.9107,9.9107,91800.0
2006-03-20 09:50:00,17.38,17.4,17.28,17.34,67400.0,9.9107,9.9221,9.8537,9.8879,67400.0
2006-03-20 10:00:00,17.34,17.35,17.28,17.28,28800.0,9.8879,9.8936,9.8537,9.8537,28800.0
2006-03-20 10:10:00,17.28,17.29,17.25,17.27,150400.0,9.8537,9.8594,9.8366,9.848,150400.0
2006-03-20 10:20:00,17.28,17.32,17.27,17.27,102800.0,9.8537,9.8765,9.848,9.848,102800.0
2006-03-20 10:30:00,17.27,17.3,17.25,17.28,105800.0,9.848,9.8651,9.8366,9.8537,105800.0
2006-03-20 10:40:00,17.29,17.36,17.27,17.32,78400.0,9.8594,9.8993,9.848,9.8765,78400.0
2006-03-20 10:50:00,17.32,17.34,17.3,17.31,20800.0,9.8765,9.8879,9.8651,9.8708,20800.0
2006-03-20 11:00:00,17.32,17.34,17.27,17.32,21000.0,9.8765,9.8879,9.848,9.8765,21000.0
2006-03-20 11:10:00,17.32,17.34,17.31,17.32,18400.0,9.8765,9.8879,9.8708,9.8765,18400.0
2006-03-20 11:20:00,17.31,17.31,17.29,17.3,58800.0,9.8708,9.8708,9.8594,9.8651,58800.0
2006-03-20 11:30:00,17.3,17.31,17.28,17.29,59800.0,9.8651,9.8708,9.8537,9.8594,59800.0
2006-03-20 11:40:00,17.3,17.31,17.27,17.29,57200.0,9.8651,9.8708,9.848,9.8594,57200.0
2006-03-20 11:50:00,17.29,17.29,17.27,17.29,80400.0,9.8594,9.8594,9.848,9.8594,80400.0
2006-03-20 12:00:00,17.29,17.29,17.27,17.28,92600.0,9.8594,9.8594,9.848,9.8537,92600.0
2006-03-20 12:10:00,17.28,17.29,17.28,17.29,41200.0,9.8537,9.8594,9.8537,9.8594,41200.0
2006-03-20 12:20:00,17.3,17.3,17.29,17.3,134800.0,9.8651,9.8651,9.8594,9.8651,134800.0
2006-03-20 12:30:00,17.3,17.33,17.3,17.32,13400.0,9.8651,9.8822,9.8651,9.8765,13400.0
2006-03-20 12:40:00,17.32,17.45,17.31,17.44,59800.0,9.8765,9.9507,9.8708,9.945,59800.0
2006-03-20 12:50:00,17.43,17.44,17.37,17.43,56800.0,9.9393,9.945,9.905,9.9393,56800.0
2006-03-20 13:00:00,17.42,17.44,17.42,17.43,76400.0,9.9335,9.945,9.9335,9.9393,76400.0
2006-03-20 13:10:00,17.43,17.46,17.4,17.46,166600.0,9.9393,9.9564,9.9221,9.9564,166600.0
2006-03-20 13:20:00,17.45,17.47,17.45,17.46,28400.0,9.9507,9.9621,9.9507,9.9564,28400.0
2006-03-20 13:30:00,17.46,17.46,17.41,17.43,25400.0,9.9564,9.9564,9.9278,9.9393,25400.0
2006-03-20 13:40:00,17.43,17.46,17.42,17.46,37600.0,9.9393,9.9564,9.9335,9.9564,37600.0
2006-03-20 13:50:00,17.46,17.47,17.44,17.46,45000.0,9.9564,9.9621,9.945,9.9564,45000.0
2006-03-20 14:00:00,17.47,17.5,17.47,17.5,56800.0,9.9621,9.9792,9.9621,9.9792,56800.0
2006-03-20 14:10:00,17.5,17.5,17.47,17.48,21800.0,9.9792,9.9792,9.9621,9.9678,21800.0
2006-03-20 14:20:00,17.49,17.5,17.48,17.5,22800.0,9.9735,9.9792,9.9678,9.9792,22800.0
2006-03-20 14:30:00,17.49,17.5,17.48,17.48,75800.0,9.9735,9.9792,9.9678,9.9678,75800.0
2006-03-20 14:40:00,17.48,17.51,17.48,17.5,92400.0,9.9678,9.9849,9.9678,9.9792,92400.0
2006-03-20 14:50:00,17.5,17.5,17.49,17.5,44000.0,9.9792,9.9792,9.9735,9.9792,44000.0
2006-03-20 15:00:00,17.5,17.53,17.5,17.52,41200.0,9.9792,9.9963,9.9792,9.9906,41200.0
2006-03-20 15:10:00,17.52,17.53,17.5,17.52,46000.0,9.9906,9.9963,9.9792,9.9906,46000.0
2006-03-20 15:20:00,17.52,17.52,17.5,17.5,46200.0,9.9906,9.9906,9.9792,9.9792,46200.0
2006-03-20 15:30:00,17.5,17.53,17.5,17.51,71600.0,9.9792,9.9963,9.9792,9.9849,71600.0
2006-03-20 15:40:00,17.51,17.53,17.49,17.5,109600.0,9.9849,9.9963,9.9735,9.9792,109600.0
2006-03-20 15:50:00,17.5,17.52,17.49,17.5,135600.0,9.9792,9.9906,9.9735,9.9792,135600.0
2006-03-21 09:30:00,17.41,17.47,17.29,17.32,212000.0,9.9278,9.9621,9.8594,9.8765,212000.0
2006-03-21 09:40:00,17.31,17.43,17.3,17.43,213000.0,9.8708,9.9393,9.8651,9.9393,213000.0
2006-03-21 09:50:00,17.42,17.42,17.35,17.38,207000.0,9.9335,9.9335,9.8936,9.9107,207000.0
2006-03-21 10:00:00,17.38,17.53,17.38,17.53,290600.0,9.9107,9.9963,9.9107,9.9963,290600.0
2006-03-21 10:10:00,17.51,17.53,17.48,17.49,51400.0,9.9849,9.9963,9.9678,9.9735,51400.0
2006-03-21 10:20:00,17.48,17.53,17.47,17.52,38200.0,9.9678,9.9963,9.9621,9.9906,38200.0
2006-03-21 10:30:00,17.53,17.61,17.53,17.59,66000.0,9.9963,10.0419,9.9963,10.0305,66000.0
2006-03-21 10:40:00,17.61,17.63,17.57,17.57,64600.0,10.0419,10.0533,10.0191,10.0191,64600.0
2006-03-21 10:50:00,17.56,17.63,17.56,17.6,40200.0,10.0134,10.0533,10.0134,10.0362,40200.0
2006-03-21 11:00:00,17.61,17.66,17.6,17.65,65800.0,10.0419,10.0704,10.0362,10.0647,65800.0
2006-03-21 11:10:00,17.66,17.7,17.61,17.62,93600.0,10.0704,10.0932,10.0419,10.0476,93600.0
2006-03-21 11:20:00,17.62,17.75,17.61,17.74,53800.0,10.0476,10.1217,10.0419,10.116,53800.0
2006-03-21 11:30:00,17.74,17.88,17.64,17.86,150200.0,10.116,10.1959,10.059,10.1845,150200.0
2006-03-21 11:40:00,17.86,18.07,17.85,17.97,256600.0,10.1845,10.3042,10.1788,10.2472,256600.0
2006-03-21 11:50:00,17.97,18.02,17.97,18.01,90000.0,10.2472,10.2757,10.2472,10.27,90000.0
2006-03-21 12:00:00,18.0,18.0,17.98,18.0,31200.0,10.2643,10.2643,10.2529,10.2643,31200.0
2006-03-21 12:10:00,17.99,18.02,17.97,18.0,53200.0,10.2586,10.2757,10.2472,10.2643,53200.0
2006-03-21 12:20:00,18.0,18.04,18.0,18.04,86400.0,10.2643,10.2871,10.2643,10.2871,86400.0
2006-03-21 12:30:00,18.04,18.05,18.0,18.0,43800.0,10.2871,10.2928,10.2643,10.2643,43800.0
2006-03-21 12:40:00,18.01,18.08,18.0,18.04,90800.0,10.27,10.3099,10.2643,10.2871,90800.0
2006-03-21 12:50:00,18.03,18.06,18.02,18.04,65000.0,10.2814,10.2985,10.2757,10.2871,65000.0
2006-03-21 13:00:00,18.05,18.06,18.03,18.04,47400.0,10.2928,10.2985,10.2814,10.2871,47400.0
2006-03-21 13:10:00,18.04,18.07,18.03,18.05,114000.0,10.2871,10.3042,10.2814,10.2928,114000.0
2006-03-21 13:20:00,18.05,18.08,18.02,18.06,39200.0,10.2928,10.3099,10.2757,10.2985,39200.0
2006-03-21 13:30:00,18.06,18.09,18.03,18.07,168200.0,10.2985,10.3156,10.2814,10.3042,168200.0
2006-03-21 13:40:00,18.06,18.07,18.03,18.05,113200.0,10.2985,10.3042,10.2814,10.2928,113200.0
2006-03-21 13:50:00,18.05,18.06,18.02,18.05,185200.0,10.2928,10.2985,10.2757,10.2928,185200.0
2006-03-21 14:00:00,18.05,18.06,18.03,18.03,46400.0,10.2928,10.2985,10.2814,10.2814,46400.0
2006-03-21 14:10:00,18.03,18.04,17.93,17.93,164000.0,10.2814,10.2871,10.2244,10.2244,164000.0
2006-03-21 14:20:00,17.94,17.94,17.74,17.78,168800.0,10.2301,10.2301,10.116,10.1388,168800.0
2006-03-21 14:30:00,17.78,17.79,17.68,17.78,110200.0,10.1388,10.1445,10.0818,10.1388,110200.0
2006-03-21 14:40:00,17.78,17.8,17.75,17.78,75000.0,10.1388,10.1502,10.1217,10.1388,75000.0
2006-03-21 14:50:00,17.77,17.78,17.71,17.71,82200.0,10.1331,10.1388,10.0989,10.0989,82200.0
2006-03-21 15:00:00,17.72,17.72,17.63,17.64,106200.0,10.1046,10.1046,10.0533,10.059,106200.0
2006-03-21 15:10:00,17.64,17.68,17.59,17.68,125600.0,10.059,10.0818,10.0305,10.0818,125600.0
2006-03-21 15:20:00,17.68,17.69,17.63,17.63,84400.0,10.0818,10.0875,10.0533,10.0533,84400.0
2006-03-21 15:30:00,17.64,17.64,17.55,17.58,85200.0,10.059,10.059,10.0077,10.0248,85200.0
2006-03-21 15:40:00,17.58,17.6,17.56,17.58,122200.0,10.0248,10.0362,10.0134,10.0248,122200.0
2006-03-21 15:50:00,17.58,17.58,17.5,17.55,252800.0,10.0248,10.0248,9.9792,10.0077,252800.0
2006-03-22 09:30:00,17.45,17.49,17.32,17.34,199200.0,9.9507,9.9735,9.8765,9.8879,199200.0
2006-03-22 09:40:00,17.33,17.39,17.3,17.3,96000.0,9.8822,9.9164,9.8651,9.8651,96000.0
2006-03-22 09:50:00,17.31,17.36,17.31,17.36,89800.0,9.8708,9.8993,9.8708,9.8993,89800.0
2006-03-22 10:00:00,17.35,17.45,17.34,17.39,90400.0,9.8936,9.9507,9.8879,9.9164,90400.0
2006-03-22 10:10:00,17.38,17.42,17.36,17.41,62400.0,9.9107,9.9335,9.8993,9.9278,62400.0
2006-03-22 10:20:00,17.41,17.43,17.35,17.35,97400.0,9.9278,9.9393,9.8936,9.8936,97400.0
2006-03-22 10:30:00,17.36,17.39,17.3,17.32,87200.0,9.8993,9.9164,9.8651,9.8765,87200.0
2006-03-22 10:40:00,17.32,17.38,17.26,17.34,132600.0,9.8765,9.9107,9.8423,9.8879,132600.0
2006-03-22 10:50:00,17.34,17.36,17.3,17.3,58400.0,9.8879,9.8993,9.8651,9.8651,58400.0
2006-03-22 11:00:00,17.3,17.41,17.29,17.36,96200.0,9.8651,9.9278,9.8594,9.8993,96200.0
2006-03-22 11:10:00,17.35,17.36,17.31,17.33,235400.0,9.8936,9.8993,9.8708,9.8822,235400.0
2006-03-22 11:20:00,17.32,17.41,17.32,17.34,134000.0,9.8765,9.9278,9.8765,9.8879,134000.0
2006-03-22 11:30:00,17.35,17.43,17.35,17.39,43000.0,9.8936,9.9393,9.8936,9.9164,43000.0
2006-03-22 11:40:00,17.4,17.5,17.4,17.48,49400.0,9.9221,9.9792,9.9221,9.9678,49400.0
2006-03-22 11:50:00,17.49,17.49,17.39,17.4,91000.0,9.9735,9.9735,9.9164,9.9221,91000.0
2006-03-22 12:00:00,17.39,17.46,17.39,17.46,103600.0,9.9164,9.9564,9.9164,9.9564,103600.0
2006-03-22 12:10:00,17.46,17.46,17.42,17.42,49600.0,9.9564,9.9564,9.9335,9.9335,49600.0
2006-03-22 12:20:00,17.41,17.41,17.4,17.41,46800.0,9.9278,9.9278,9.9221,9.9278,46800.0
2006-03-22 12:30:00,17.41,17.41,17.37,17.39,54400.0,9.9278,9.9278,9.905,9.9164,54400.0
2006-03-22 12:40:00,17.39,17.42,17.39,17.4,60200.0,9.9164,9.9335,9.9164,9.9221,60200.0
2006-03-22 12:50:00,17.4,17.4,17.39,17.4,14000.0,9.9221,9.9221,9.9164,9.9221,14000.0
2006-03-22 13:00:00,17.4,17.43,17.4,17.42,36800.0,9.9221,9.9393,9.9221,9.9335,36800.0
2006-03-22 13:10:00,17.41,17.42,17.39,17.4,21600.0,9.9278,9.9335,9.9164,9.9221,21600.0
2006-03-22 13:20:00,17.4,17.43,17.39,17.42,34600.0,9.9221,9.9393,9.9164,9.9335,34600.0
2006-03-22 13:30:00,17.43,17.43,17.38,17.39,45400.0,9.9393,9.9393,9.9107,9.9164,45400.0
2006-03-22 13:40:00,17.38,17.48,17.38,17.48,112600.0,9.9107,9.9678,9.9107,9.9678,112600.0
2006-03-22 13:50:00,17.49,17.49,17.46,17.48,77400.0,9.9735,9.9735,9.9564,9.9678,77400.0
2006-03-22 14:00:00,17.49,17.5,17.41,17.43,69200.0,9.9735,9.9792,9.9278,9.9393,69200.0
2006-03-22 14:10:00,17.44,17.44,17.36,17.37,44200.0,9.945,9.945,9.8993,9.905,44200.0
2006-03-22 14:20:00,17.37,17.38,17.33,17.33,54600.0,9.905,9.9107,9.8822,9.8822,54600.0
2006-03-22 14:30:00,17.33,17.35,17.31,17.34,56600.0,9.8822,9.8936,9.8708,9.8879,56600.0
2006-03-22 14:40:00,17.34,17.36,17.34,17.34,47600.0,9.8879,9.8993,9.8879,9.8879,47600.0
2006-03-22 14:50:00,17.34,17.4,17.34,17.38,61000.0,9.8879,9.9221,9.8879,9.9107,61000.0
2006-03-22 15:00:00,17.38,17.38,17.31,17.32,51600.0,9.9107,9.9107,9.8708,9.8765,51600.0
2006-03-22 15:10:00,17.32,17.36,17.32,17.36,44600.0,9.8765,9.8993,9.8765,9.8993,44600.0
2006-03-22 15:20:00,17.36,17.41,17.36,17.41,31800.0,9.8993,9.9278,9.8993,9.9278,31800.0
2006-03-22 15:30:00,17.41,17.42,17.38,17.4,59400.0,9.9278,9.9335,9.9107,9.9221,59400.0
2006-03-22 15:40:00,17.39,17.46,17.38,17.46,89400.0,9.9164,9.9564,9.9107,9.9564,89400.0
2006-03-22 15:50:00,17.47,17.49,17.42,17.43,164800.0,9.9621,9.9735,9.9335,9.9393,164800.0
2006-03-23 09:30:00,17.36,17.56,17.3,17.55,103800.0,9.8993,10.0134,9.8651,10.0077,103800.0
2006-03-23 09:40:00,17.56,17.7,17.49,17.63,87200.0,10.0134,10.0932,9.9735,10.0533,87200.0
2006-03-23 09:50:00,17.63,17.63,17.53,17.59,37600.0,10.0533,10.0533,9.9963,10.0305,37600.0
2006-03-23 10:00:00,17.6,17.63,17.55,17.59,48800.0,10.0362,10.0533,10.0077,10.0305,48800.0
2006-03-23 10:10:00,17.59,17.59,17.48,17.55,64400.0,10.0305,10.0305,9.9678,10.0077,64400.0
2006-03-23 10:20:00,17.54,17.56,17.5,17.54,40600.0,10.002,10.0134,9.9792,10.002,40600.0
2006-03-23 10:30:00,17.53,17.54,17.47,17.49,69400.0,9.9963,10.002,9.9621,9.9735,69400.0
2006-03-23 10:40:00,17.5,17.54,17.49,17.53,34800.0,9.9792,10.002,9.9735,9.9963,34800.0
2006-03-23 10:50:00,17.53,17.6,17.5,17.56,51200.0,9.9963,10.0362,9.9792,10.0134,51200.0
2006-03-23 11:00:00,17.57,17.64,17.53,17.64,94800.0,10.0191,10.059,9.9963,10.059,94800.0
2006-03-23 11:10:00,17.65,17.66,17.59,17.62,60000.0,10.0647,10.0704,10.0305,10.0476,60000.0
2006-03-23 11:20:00,17.62,17.62,17.56,17.6,79000.0,10.0476,10.0476,10.0134,10.0362,79000.0
2006-03-23 11:30:00,17.6,17.61,17.57,17.57,80800.0,10.0362,10.0419,10.0191,10.0191,80800.0
2006-03-23 11:40:00,17.57,17.6,17.57,17.58,50800.0,10.0191,10.0362,10.0191,10.0248,50800.0
2006-03-23 11:50:00,17.57,17.59,17.56,17.58,44600.0,10.0191,10.0305,10.0134,10.0248,44600.0
2006-03-23 12:00:00,17.58,17.58,17.52,17.56,46200.0,10.0248,10.0248,9.9906,10.0134,46200.0
2006-03-23 12:10:00,17.55,17.61,17.55,17.61,631600.0,10.0077,10.0419,10.0077,10.0419,631600.0
2006-03-23 12:20:00,17.59,17.63,17.59,17.61,60200.0,10.0305,10.0533,10.0305,10.0419,60200.0
2006-03-23 12:30:00,17.61,17.64,17.61,17.64,38200.0,10.0419,10.059,10.0419,10.059,38200.0
2006-03-23 12:40:00,17.63,17.68,17.61,17.63,48400.0,10.0533,10.0818,10.0419,10.0533,48400.0
2006-03-23 12:50:00,17.63,17.64,17.61,17.63,101600.0,10.0533,10.059,10.0419,10.0533,101600.0
2006-03-23 13:00:00,17.63,17.64,17.61,17.63,41400.0,10.0533,10.059,10.0419,10.0533,41400.0
2006-03-23 13:10:00,17.64,17.64,17.6,17.61,73200.0,10.059,10.059,10.0362,10.0419,73200.0
2006-03-23 13:20:00,17.61,17.63,17.61,17.61,36800.0,10.0419,10.0533,10.0419,10.0419,36800.0
2006-03-23 13:30:00,17.61,17.61,17.58,17.59,165800.0,10.0419,10.0419,10.0248,10.0305,165800.0
2006-03-23 13:40:00,17.59,17.61,17.59,17.6,57400.0,10.0305,10.0419,10.0305,10.0362,57400.0
2006-03-23 13:50:00,17.59,17.63,17.59,17.61,44800.0,10.0305,10.0533,10.0305,10.0419,44800.0
2006-03-23 14:00:00,17.62,17.64,17.59,17.6,59200.0,10.0476,10.059,10.0305,10.0362,59200.0
2006-03-23 14:10:00,17.6,17.61,17.57,17.61,73800.0,10.0362,10.0419,10.0191,10.0419,73800.0
2006-03-23 14:20:00,17.61,17.64,17.6,17.6,23200.0,10.0419,10.059,10.0362,10.0362,23200.0
2006-03-23 14:30:00,17.6,17.61,17.59,17.6,79800.0,10.0362,10.0419,10.0305,10.0362,79800.0
2006-03-23 14:40:00,17.59,17.61,17.59,17.6,159400.0,10.0305,10.0419,10.0305,10.0362,159400.0
2006-03-23 14:50:00,17.6,17.61,17.57,17.59,135000.0,10.0362,10.0419,10.0191,10.0305,135000.0
2006-03-23 15:00:00,17.6,17.61,17.58,17.6,162200.0,10.0362,10.0419,10.0248,10.0362,162200.0
2006-03-23 15:10:00,17.61,17.63,17.59,17.6,125200.0,10.0419,10.0533,10.0305,10.0362,125200.0
2006-03-23 15:20:00,17.6,17.66,17.6,17.66,50400.0,10.0362,10.0704,10.0362,10.0704,50400.0
2006-03-23 15:30:00,17.65,17.66,17.62,17.64,40200.0,10.0647,10.0704,10.0476,10.059,40200.0
2006-03-23 15:40:00,17.64,17.64,17.59,17.61,69600.0,10.059,10.059,10.0305,10.0419,69600.0
2006-03-23 15:50:00,17.61,17.64,17.6,17.61,198800.0,10.0419,10.059,10.0362,10.0419,198800.0
2006-03-24 09:30:00,17.65,17.69,17.55,17.64,56800.0,10.0647,10.0875,10.0077,10.059,56800.0
2006-03-24 09:40:00,17.65,17.66,17.58,17.58,102400.0,10.0647,10.0704,10.0248,10.0248,102400.0
2006-03-24 09:50:00,17.59,17.6,17.54,17.58,164600.0,10.0305,10.0362,10.002,10.0248,164600.0
2006-03-24 10:00:00,17.55,17.64,17.54,17.64,105600.0,10.0077,10.059,10.002,10.059,105600.0
2006-03-24 10:10:00,17.64,17.73,17.61,17.68,77600.0,10.059,10.1103,10.0419,10.0818,77600.0
2006-03-24 10:20:00,17.66,17.73,17.65,17.73,106000.0,10.0704,10.1103,10.0647,10.1103,106000.0
2006-03-24 10:30:00,17.73,17.75,17.73,17.74,56600.0,10.1103,10.1217,10.1103,10.116,56600.0
2006-03-24 10:40:00,17.74,17.84,17.74,17.8,77000.0,10.116,10.1731,10.116,10.1502,77000.0
2006-03-24 10:50:00,17.8,17.84,17.77,17.81,187800.0,10.1502,10.1731,10.1331,10.1559,187800.0
2006-03-24 11:00:00,17.81,17.82,17.74,17.75,54000.0,10.1559,10.1616,10.116,10.1217,54000.0
2006-03-24 11:10:00,17.76,17.81,17.75,17.81,53400.0,10.1274,10.1559,10.1217,10.1559,53400.0
2006-03-24 11:20:00,17.81,17.83,17.8,17.81,25400.0,10.1559,10.1673,10.1502,10.1559,25400.0
2006-03-24 11:30:00,17.81,17.81,17.7,17.7,41000.0,10.1559,10.1559,10.0932,10.0932,41000.0
2006-03-24 11:40:00,17.7,17.75,17.69,17.75,26400.0,10.0932,10.1217,10.0875,10.1217,26400.0
2006-03-24 11:50:00,17.75,17.78,17.75,17.75,9600.0,10.1217,10.1388,10.1217,10.1217,9600.0
2006-03-24 12:00:00,17.74,17.77,17.74,17.75,50200.0,10.116,10.1331,10.116,10.1217,50200.0
2006-03-24 12:10:00,17.77,17.78,17.73,17.73,11200.0,10.1331,10.1388,10.1103,10.1103,11200.0
2006-03-24 12:20:00,17.72,17.72,17.66,17.66,7200.0,10.1046,10.1046,10.0704,10.0704,7200.0
2006-03-24 12:30:00,17.67,17.67,17.63,17.66,29000.0,10.0761,10.0761,10.0533,10.0704,29000.0
2006-03-24 12:40:00,17.66,17.68,17.65,17.66,62400.0,10.0704,10.0818,10.0647,10.0704,62400.0
2006-03-24 12:50:00,17.66,17.68,17.66,17.68,42000.0,10.0704,10.0818,10.0704,10.0818,42000.0
2006-03-24 13:00:00,17.68,17.74,17.68,17.73,146000.0,10.0818,10.116,10.0818,10.1103,146000.0
2006-03-24 13:10:00,17.74,17.74,17.7,17.7,47600.0,10.116,10.116,10.0932,10.0932,47600.0
2006-03-24 13:20:00,17.7,17.7,17.64,17.66,43000.0,10.0932,10.0932,10.059,10.0704,43000.0
2006-03-24 13:30:00,17.66,17.75,17.66,17.75,61400.0,10.0704,10.1217,10.0704,10.1217,61400.0
2006-03-24 13:40:00,17.75,17.79,17.73,17.78,68800.0,10.1217,10.1445,10.1103,10.1388,68800.0
2006-03-24 13:50:00,17.78,17.82,17.77,17.8,85600.0,10.1388,10.1616,10.1331,10.1502,85600.0
2006-03-24 14:00:00,17.8,17.8,17.75,17.75,59200.0,10.1502,10.1502,10.1217,10.1217,59200.0
2006-03-24 14:10:00,17.75,17.78,17.74,17.75,101000.0,10.1217,10.1388,10.116,10.1217,101000.0
2006-03-24 14:20:00,17.75,17.76,17.75,17.75,37600.0,10.1217,10.1274,10.1217,10.1217,37600.0
2006-03-24 14:30:00,17.75,17.75,17.72,17.73,41400.0,10.1217,10.1217,10.1046,10.1103,41400.0
2006-03-24 14:40:00,17.73,17.81,17.73,17.8,123000.0,10.1103,10.1559,10.1103,10.1502,123000.0
2006-03-24 14:50:00,17.8,17.84,17.79,17.81,55200.0,10.1502,10.1731,10.1445,10.1559,55200.0
2006-03-24 15:00:00,17.81,17.83,17.81,17.83,18600.0,10.1559,10.1673,10.1559,10.1673,18600.0
2006-03-24 15:10:00,17.84,17.86,17.83,17.85,94800.0,10.1731,10.1845,10.1673,10.1788,94800.0
2006-03-24 15:20:00,17.84,17.91,17.83,17.91,123400.0,10.1731,10.213,10.1673,10.213,123400.0
2006-03-24 15:30:00,17.91,17.92,17.9,17.91,74800.0,10.213,10.2187,10.2073,10.213,74800.0
2006-03-24 15:40:00,17.9,17.92,17.9,17.91,76000.0,10.2073,10.2187,10.2073,10.213,76000.0
2006-03-24 15:50:00,17.91,17.93,17.91,17.93,177800.0,10.213,10.2244,10.213,10.2244,177800.0
2006-03-27 09:30:00,18.0,18.0,17.91,17.96,139000.0,10.2643,10.2643,10.213,10.2415,139000.0
2006-03-27 09:40:00,17.96,18.1,17.95,18.05,148600.0,10.2415,10.3213,10.2358,10.2928,148600.0
2006-03-27 09:50:00,18.05,18.09,18.0,18.02,81600.0,10.2928,10.3156,10.2643,10.2757,81600.0
2006-03-27 10:00:00,18.02,18.03,17.94,17.97,69600.0,10.2757,10.2814,10.2301,10.2472,69600.0
2006-03-27 10:10:00,17.96,18.03,17.93,18.02,58000.0,10.2415,10.2814,10.2244,10.2757,58000.0
2006-03-27 10:20:00,18.02,18.02,17.95,17.97,47600.0,10.2757,10.2757,10.2358,10.2472,47600.0
2006-03-27 10:30:00,17.97,17.99,17.96,17.99,49400.0,10.2472,10.2586,10.2415,10.2586,49400.0
2006-03-27 10:40:00,17.99,17.99,17.93,17.96,52400.0,10.2586,10.2586,10.2244,10.2415,52400.0
2006-03-27 10:50:00,17.97,17.97,17.89,17.93,87800.0,10.2472,10.2472,10.2016,10.2244,87800.0
2006-03-27 11:00:00,17.93,17.98,17.91,17.97,127000.0,10.2244,10.2529,10.213,10.2472,127000.0
2006-03-27 11:10:00,17.98,18.08,17.97,18.07,56000.0,10.2529,10.3099,10.2472,10.3042,56000.0
2006-03-27 11:20:00,18.07,18.08,17.97,17.97,46000.0,10.3042,10.3099,10.2472,10.2472,46000.0
2006-03-27 11:30:00,17.97,18.04,17.97,18.02,53800.0,10.2472,10.2871,10.2472,10.2757,53800.0
2006-03-27 11:40:00,18.02,18.06,18.02,18.06,25600.0,10.2757,10.2985,10.2757,10.2985,25600.0
2006-03-27 11:50:00,18.06,18.07,17.98,17.98,51600.0,10.2985,10.3042,10.2529,10.2529,51600.0
2006-03-27 12:00:00,17.99,18.03,17.98,18.0,52600.0,10.2586,10.2814,10.2529,10.2643,52600.0
2006-03-27 12:10:00,18.0,18.02,17.98,17.99,37000.0,10.2643,10.2757,10.2529,10.2586,37000.0
2006-03-27 12:20:00,17.99,17.99,17.96,17.96,33000.0,10.2586,10.2586,10.2415,10.2415,33000.0
2006-03-27 12:30:00,17.97,17.98,17.94,17.95,36600.0,10.2472,10.2529,10.2301,10.2358,36600.0
2006-03-27 12:40:00,17.95,17.98,17.93,17.98,45600.0,10.2358,10.2529,10.2244,10.2529,45600.0
2006-03-27 12:50:00,17.97,17.97,17.91,17.92,41400.0,10.2472,10.2472,10.213,10.2187,41400.0
2006-03-27 13:00:00,17.91,17.93,17.91,17.93,59000.0,10.213,10.2244,10.213,10.2244,59000.0
2006-03-27 13:10:00,17.93,17.93,17.88,17.91,40400.0,10.2244,10.2244,10.1959,10.213,40400.0
2006-03-27 13:20:00,17.9,17.92,17.86,17.88,35200.0,10.2073,10.2187,10.1845,10.1959,35200.0
2006-03-27 13:30:00,17.87,17.88,17.85,17.86,31800.0,10.1902,10.1959,10.1788,10.1845,31800.0
2006-03-27 13:40:00,17.86,17.88,17.86,17.87,50800.0,10.1845,10.1959,10.1845,10.1902,50800.0
2006-03-27 13:50:00,17.86,17.88,17.85,17.88,58400.0,10.1845,10.1959,10.1788,10.1959,58400.0
2006-03-27 14:00:00,17.88,17.88,17.84,17.86,60200.0,10.1959,10.1959,10.1731,10.1845,60200.0
2006-03-27 14:10:00,17.85,17.86,17.82,17.82,42400.0,10.1788,10.1845,10.1616,10.1616,42400.0
2006-03-27 14:20:00,17.82,17.83,17.81,17.81,39200.0,10.1616,10.1673,10.1559,10.1559,39200.0
2006-03-27 14:30:00,17.81,17.82,17.78,17.78,77600.0,10.1559,10.1616,10.1388,10.1388,77600.0
2006-03-27 14:40:00,17.78,17.79,17.75,17.75,68600.0,10.1388,10.1445,10.1217,10.1217,68600.0
2006-03-27 14:50:00,17.75,17.76,17.75,17.75,86800.0,10.1217,10.1274,10.1217,10.1217,86800.0
2006-03-27 15:00:00,17.76,17.79,17.75,17.77,157000.0,10.1274,10.1445,10.1217,10.1331,157000.0
2006-03-27 15:10:00,17.77,17.77,17.73,17.74,59200.0,10.1331,10.1331,10.1103,10.116,59200.0
2006-03-27 15:20:00,17.73,17.74,17.72,17.72,75200.0,10.1103,10.116,10.1046,10.1046,75200.0
2006-03-27 15:30:00,17.73,17.77,17.72,17.75,97400.0,10.1103,10.1331,10.1046,10.1217,97400.0
2006-03-27 15:40:00,17.75,17.75,17.73,17.73,60600.0,10.1217,10.1217,10.1103,10.1103,60600.0
2006-03-27 15:50:00,17.73,17.75,17.72,17.75,169800.0,10.1103,10.1217,10.1046,10.1217,169800.0
2006-03-28 09:30:00,17.84,17.84,17.72,17.8,66400.0,10.1731,10.1731,10.1046,10.1502,66400.0
2006-03-28 09:40:00,17.79,17.82,17.78,17.8,17800.0,10.1445,10.1616,10.1388,10.1502,17800.0
2006-03-28 09:50:00,17.79,17.84,17.79,17.82,18800.0,10.1445,10.1731,10.1445,10.1616,18800.0
2006-03-28 10:00:00,17.83,17.84,17.77,17.78,39200.0,10.1673,10.1731,10.1331,10.1388,39200.0
2006-03-28 10:10:00,17.79,17.83,17.79,17.83,57000.0,10.1445,10.1673,10.1445,10.1673,57000.0
2006-03-28 10:20:00,17.83,17.87,17.83,17.84,47000.0,10.1673,10.1902,10.1673,10.1731,47000.0
2006-03-28 10:30:00,17.83,17.91,17.81,17.82,115600.0,10.1673,10.213,10.1559,10.1616,115600.0
2006-03-28 10:40:00,17.83,17.83,17.82,17.83,11200.0,10.1673,10.1673,10.1616,10.1673,11200.0
2006-03-28 10:50:00,17.83,17.83,17.82,17.83,32000.0,10.1673,10.1673,10.1616,10.1673,32000.0
2006-03-28 11:00:00,17.83,17.83,17.8,17.81,42400.0,10.1673,10.1673,10.1502,10.1559,42400.0
2006-03-28 11:10:00,17.82,17.83,17.8,17.81,25600.0,10.1616,10.1673,10.1502,10.1559,25600.0
2006-03-28 11:20:00,17.81,17.83,17.8,17.82,61400.0,10.1559,10.1673,10.1502,10.1616,61400.0
2006-03-28 11:30:00,17.82,17.83,17.82,17.83,27600.0,10.1616,10.1673,10.1616,10.1673,27600.0
2006-03-28 11:40:00,17.83,17.85,17.82,17.83,44000.0,10.1673,10.1788,10.1616,10.1673,44000.0
2006-03-28 11:50:00,17.84,17.85,17.83,17.84,28600.0,10.1731,10.1788,10.1673,10.1731,28600.0
2006-03-28 12:00:00,17.84,17.85,17.84,17.85,32000.0,10.1731,10.1788,10.1731,10.1788,32000.0
2006-03-28 12:10:00,17.84,17.92,17.84,17.92,42600.0,10.1731,10.2187,10.1731,10.2187,42600.0
2006-03-28 12:20:00,17.92,18.03,17.92,18.03,138000.0,10.2187,10.2814,10.2187,10.2814,138000.0
2006-03-28 12:30:00,18.03,18.09,18.0,18.0,104800.0,10.2814,10.3156,10.2643,10.2643,104800.0
2006-03-28 12:40:00,18.0,18.02,18.0,18.0,73000.0,10.2643,10.2757,10.2643,10.2643,73000.0
2006-03-28 12:50:00,18.0,18.0,17.96,17.96,39200.0,10.2643,10.2643,10.2415,10.2415,39200.0
2006-03-28 13:00:00,17.95,17.97,17.95,17.95,81800.0,10.2358,10.2472,10.2358,10.2358,81800.0
2006-03-28 13:10:00,17.93,17.93,17.88,17.89,24800.0,10.2244,10.2244,10.1959,10.2016,24800.0
2006-03-28 13:20:00,17.89,17.9,17.87,17.87,29200.0,10.2016,10.2073,10.1902,10.1902,29200.0
2006-03-28 13:30:00,17.88,17.89,17.86,17.86,17400.0,10.1959,10.2016,10.1845,10.1845,17400.0
2006-03-28 13:40:00,17.86,17.86,17.81,17.83,28200.0,10.1845,10.1845,10.1559,10.1673,28200.0
2006-03-28 13:50:00,17.83,17.84,17.83,17.83,14000.0,10.1673,10.1731,10.1673,10.1673,14000.0
2006-03-28 14:00:00,17.84,17.84,17.83,17.83,15400.0,10.1731,10.1731,10.1673,10.1673,15400.0
2006-03-28 14:10:00,17.83,17.84,17.72,17.74,68000.0,10.1673,10.1731,10.1046,10.116,68000.0
2006-03-28 14:20:00,17.75,17.78,17.64,17.66,180600.0,10.1217,10.1388,10.059,10.0704,180600.0
2006-03-28 14:30:00,17.65,17.66,17.56,17.61,150000.0,10.0647,10.0704,10.0134,10.0419,150000.0
2006-03-28 14:40:00,17.61,17.66,17.56,17.64,110800.0,10.0419,10.0704,10.0134,10.059,110800.0
2006-03-28 14:50:00,17.64,17.64,17.58,17.61,51800.0,10.059,10.059,10.0248,10.0419,51800.0
2006-03-28 15:00:00,17.6,17.61,17.54,17.55,110200.0,10.0362,10.0419,10.002,10.0077,110200.0
2006-03-28 15:10:00,17.55,17.56,17.45,17.5,214200.0,10.0077,10.0134,9.9507,9.9792,214200.0
2006-03-28 15:20:00,17.5,17.54,17.49,17.52,74600.0,9.9792,10.002,9.9735,9.9906,74600.0
2006-03-28 15:30:00,17.53,17.58,17.53,17.57,128200.0,9.9963,10.0248,9.9963,10.0191,128200.0
2006-03-28 15:40:00,17.57,17.57,17.5,17.53,104000.0,10.0191,10.0191,9.9792,9.9963,104000.0
2006-03-28 15:50:00,17.53,17.6,17.52,17.59,144000.0,9.9963,10.0362,9.9906,10.0305,144000.0
2006-03-29 09:30:00,17.65,17.71,17.6,17.71,84800.0,10.0647,10.0989,10.0362,10.0989,84800.0
2006-03-29 09:40:00,17.72,17.75,17.68,17.75,61800.0,10.1046,10.1217,10.0818,10.1217,61800.0
2006-03-29 09:50:00,17.76,17.82,17.71,17.78,48400.0,10.1274,10.1616,10.0989,10.1388,48400.0
2006-03-29 10:00:00,17.78,17.81,17.75,17.8,39200.0,10.1388,10.1559,10.1217,10.1502,39200.0
2006-03-29 10:10:00,17.8,17.86,17.76,17.86,68600.0,10.1502,10.1845,10.1274,10.1845,68600.0
2006-03-29 10:20:00,17.85,17.95,17.85,17.93,79800.0,10.1788,10.2358,10.1788,10.2244,79800.0
2006-03-29 10:30:00,17.95,17.97,17.86,17.88,26000.0,10.2358,10.2472,10.1845,10.1959,26000.0
2006-03-29 10:40:00,17.88,17.89,17.82,17.82,104600.0,10.1959,10.2016,10.1616,10.1616,104600.0
2006-03-29 10:50:00,17.82,17.83,17.8,17.82,17800.0,10.1616,10.1673,10.1502,10.1616,17800.0
2006-03-29 11:00:00,17.81,17.87,17.81,17.83,185600.0,10.1559,10.1902,10.1559,10.1673,185600.0
2006-03-29 11:10:00,17.83,17.86,17.82,17.84,115400.0,10.1673,10.1845,10.1616,10.1731,115400.0
2006-03-29 11:20:00,17.84,17.88,17.83,17.84,93400.0,10.1731,10.1959,10.1673,10.1731,93400.0
2006-03-29 11:30:00,17.85,17.88,17.82,17.83,131400.0,10.1788,10.1959,10.1616,10.1673,131400.0
2006-03-29 11:40:00,17.83,17.83,17.81,17.82,92600.0,10.1673,10.1673,10.1559,10.1616,92600.0
2006-03-29 11:50:00,17.82,17.82,17.76,17.77,45800.0,10.1616,10.1616,10.1274,10.1331,45800.0
2006-03-29 12:00:00,17.77,17.77,17.75,17.75,68800.0,10.1331,10.1331,10.1217,10.1217,68800.0
2006-03-29 12:10:00,17.75,17.75,17.74,17.75,99400.0,10.1217,10.1217,10.116,10.1217,99400.0
2006-03-29 12:20:00,17.75,17.77,17.75,17.75,25200.0,10.1217,10.1331,10.1217,10.1217,25200.0
2006-03-29 12:30:00,17.75,17.76,17.75,17.75,37400.0,10.1217,10.1274,10.1217,10.1217,37400.0
2006-03-29 12:40:00,17.75,17.75,17.72,17.73,61200.0,10.1217,10.1217,10.1046,10.1103,61200.0
2006-03-29 12:50:00,17.73,17.74,17.72,17.73,65600.0,10.1103,10.116,10.1046,10.1103,65600.0
2006-03-29 13:00:00,17.73,17.75,17.72,17.75,111600.0,10.1103,10.1217,10.1046,10.1217,111600.0
2006-03-29 13:10:00,17.74,17.75,17.72,17.75,111400.0,10.116,10.1217,10.1046,10.1217,111400.0
2006-03-29 13:20:00,17.75,17.76,17.75,17.75,61800.0,10.1217,10.1274,10.1217,10.1217,61800.0
2006-03-29 13:30:00,17.75,17.75,17.73,17.74,53400.0,10.1217,10.1217,10.1103,10.116,53400.0
2006-03-29 13:40:00,17.74,17.78,17.68,17.71,105000.0,10.116,10.1388,10.0818,10.0989,105000.0
2006-03-29 13:50:00,17.71,17.75,17.7,17.75,50600.0,10.0989,10.1217,10.0932,10.1217,50600.0
2006-03-29 14:00:00,17.75,17.75,17.74,17.75,41600.0,10.1217,10.1217,10.116,10.1217,41600.0
2006-03-29 14:10:00,17.75,17.8,17.74,17.78,140800.0,10.1217,10.1502,10.116,10.1388,140800.0
2006-03-29 14:20:00,17.76,17.8,17.74,17.79,138600.0,10.1274,10.1502,10.116,10.1445,138600.0
2006-03-29 14:30:00,17.79,17.79,17.74,17.74,47800.0,10.1445,10.1445,10.116,10.116,47800.0
2006-03-29 14:40:00,17.74,17.75,17.72,17.73,36800.0,10.116,10.1217,10.1046,10.1103,36800.0
2006-03-29 14:50:00,17.73,17.75,17.72,17.74,73800.0,10.1103,10.1217,10.1046,10.116,73800.0
2006-03-29 15:00:00,17.74,17.75,17.73,17.75,49200.0,10.116,10.1217,10.1103,10.1217,49200.0
2006-03-29 15:10:00,17.75,17.75,17.74,17.75,63400.0,10.1217,10.1217,10.116,10.1217,63400.0
2006-03-29 15:20:00,17.75,17.75,17.73,17.73,177000.0,10.1217,10.1217,10.1103,10.1103,177000.0
2006-03-29 15:30:00,17.74,17.75,17.72,17.75,260000.0,10.116,10.1217,10.1046,10.1217,260000.0
2006-03-29 15:40:00,17.75,17.75,17.7,17.71,87200.0,10.1217,10.1217,10.0932,10.0989,87200.0
2006-03-29 15:50:00,17.7,17.71,17.7,17.7,239600.0,10.0932,10.0989,10.0932,10.0932,239600.0
2006-03-30 09:30:00,17.77,17.88,17.73,17.88,146800.0,10.1331,10.1959,10.1103,10.1959,146800.0
2006-03-30 09:40:00,17.88,17.9,17.84,17.85,63200.0,10.1959,10.2073,10.1731,10.1788,63200.0
2006-03-30 09:50:00,17.85,17.88,17.75,17.8,52400.0,10.1788,10.1959,10.1217,10.1502,52400.0
2006-03-30 10:00:00,17.81,17.95,17.79,17.93,124000.0,10.1559,10.2358,10.1445,10.2244,124000.0
2006-03-30 10:10:00,17.92,17.93,17.84,17.84,49000.0,10.2187,10.2244,10.1731,10.1731,49000.0
2006-03-30 10:20:00,17.83,17.85,17.78,17.82,60200.0,10.1673,10.1788,10.1388,10.1616,60200.0
2006-03-30 10:30:00,17.82,17.85,17.8,17.85,97400.0,10.1616,10.1788,10.1502,10.1788,97400.0
2006-03-30 10:40:00,17.84,17.91,17.8,17.91,38600.0,10.1731,10.213,10.1502,10.213,38600.0
2006-03-30 10:50:00,17.91,17.91,17.84,17.88,49200.0,10.213,10.213,10.1731,10.1959,49200.0
2006-03-30 11:00:00,17.88,17.88,17.79,17.82,66400.0,10.1959,10.1959,10.1445,10.1616,66400.0
2006-03-30 11:10:00,17.82,17.83,17.76,17.81,48600.0,10.1616,10.1673,10.1274,10.1559,48600.0
2006-03-30 11:20:00,17.82,17.85,17.82,17.84,60200.0,10.1616,10.1788,10.1616,10.1731,60200.0
2006-03-30 11:30:00,17.84,17.86,17.8,17.85,22000.0,10.1731,10.1845,10.1502,10.1788,22000.0
2006-03-30 11:40:00,17.85,17.89,17.83,17.88,38000.0,10.1788,10.2016,10.1673,10.1959,38000.0
2006-03-30 11:50:00,17.88,17.88,17.79,17.85,28000.0,10.1959,10.1959,10.1445,10.1788,28000.0
2006-03-30 12:00:00,17.85,17.86,17.83,17.86,26800.0,10.1788,10.1845,10.1673,10.1845,26800.0
2006-03-30 12:10:00,17.86,17.88,17.85,17.87,81400.0,10.1845,10.1959,10.1788,10.1902,81400.0
2006-03-30 12:20:00,17.88,17.88,17.86,17.88,18600.0,10.1959,10.1959,10.1845,10.1959,18600.0
2006-03-30 12:30:00,17.88,17.89,17.83,17.84,43400.0,10.1959,10.2016,10.1673,10.1731,43400.0
2006-03-30 12:40:00,17.86,17.88,17.84,17.87,53600.0,10.1845,10.1959,10.1731,10.1902,53600.0
2006-03-30 12:50:00,17.86,17.9,17.86,17.89,32600.0,10.1845,10.2073,10.1845,10.2016,32600.0
2006-03-30 13:00:00,17.89,17.9,17.86,17.89,34200.0,10.2016,10.2073,10.1845,10.2016,34200.0
2006-03-30 13:10:00,17.89,17.9,17.82,17.84,56800.0,10.2016,10.2073,10.1616,10.1731,56800.0
2006-03-30 13:20:00,17.84,17.87,17.82,17.83,43800.0,10.1731,10.1902,10.1616,10.1673,43800.0
2006-03-30 13:30:00,17.82,17.82,17.77,17.8,49400.0,10.1616,10.1616,10.1331,10.1502,49400.0
2006-03-30 13:40:00,17.8,17.82,17.78,17.82,82000.0,10.1502,10.1616,10.1388,10.1616,82000.0
2006-03-30 13:50:00,17.82,17.85,17.82,17.82,21400.0,10.1616,10.1788,10.1616,10.1616,21400.0
2006-03-30 14:00:00,17.83,17.86,17.82,17.83,63400.0,10.1673,10.1845,10.1616,10.1673,63400.0
2006-03-30 14:10:00,17.83,17.86,17.83,17.84,20800.0,10.1673,10.1845,10.1673,10.1731,20800.0
2006-03-30 14:20:00,17.83,17.86,17.81,17.86,52400.0,10.1673,10.1845,10.1559,10.1845,52400.0
2006-03-30 14:30:00,17.85,17.86,17.83,17.84,53000.0,10.1788,10.1845,10.1673,10.1731,53000.0
2006-03-30 14:40:00,17.84,17.88,17.84,17.86,36400.0,10.1731,10.1959,10.1731,10.1845,36400.0
2006-03-30 14:50:00,17.86,17.87,17.85,17.86,27200.0,10.1845,10.1902,10.1788,10.1845,27200.0
2006-03-30 15:00:00,17.86,17.88,17.84,17.88,65000.0,10.1845,10.1959,10.1731,10.1959,65000.0
2006-03-30 15:10:00,17.88,17.88,17.84,17.88,34400.0,10.1959,10.1959,10.1731,10.1959,34400.0
2006-03-30 15:20:00,17.88,17.92,17.87,17.91,75800.0,10.1959,10.2187,10.1902,10.213,75800.0
2006-03-30 15:30:00,17.92,17.93,17.91,17.93,57400.0,10.2187,10.2244,10.213,10.2244,57400.0
2006-03-30 15:40:00,17.92,17.96,17.9,17.95,136800.0,10.2187,10.2415,10.2073,10.2358,136800.0
2006-03-30 15:50:00,17.95,17.98,17.9,17.93,329800.0,10.2358,10.2529,10.2073,10.2244,329800.0
2006-03-31 09:30:00,17.92,18.0,17.86,17.93,100200.0,10.2187,10.2643,10.1845,10.2244,100200.0
2006-03-31 09:40:00,17.93,18.0,17.93,18.0,54000.0,10.2244,10.2643,10.2244,10.2643,54000.0
2006-03-31 09:50:00,17.99,18.11,17.96,18.11,58600.0,10.2586,10.327,10.2415,10.327,58600.0
2006-03-31 10:00:00,18.11,18.13,18.05,18.09,57000.0,10.327,10.3384,10.2928,10.3156,57000.0
2006-03-31 10:10:00,18.09,18.16,18.09,18.13,40200.0,10.3156,10.3555,10.3156,10.3384,40200.0
2006-03-31 10:20:00,18.13,18.13,17.95,17.95,55200.0,10.3384,10.3384,10.2358,10.2358,55200.0
2006-03-31 10:30:00,17.95,18.0,17.92,17.98,29000.0,10.2358,10.2643,10.2187,10.2529,29000.0
2006-03-31 10:40:00,17.98,18.0,17.91,17.98,25200.0,10.2529,10.2643,10.213,10.2529,25200.0
2006-03-31 10:50:00,17.98,17.98,17.92,17.93,25400.0,10.2529,10.2529,10.2187,10.2244,25400.0
2006-03-31 11:00:00,17.92,17.93,17.86,17.88,44000.0,10.2187,10.2244,10.1845,10.1959,44000.0
2006-03-31 11:10:00,17.89,17.99,17.89,17.91,26000.0,10.2016,10.2586,10.2016,10.213,26000.0
2006-03-31 11:20:00,17.9,17.93,17.89,17.91,30400.0,10.2073,10.2244,10.2016,10.213,30400.0
2006-03-31 11:30:00,17.9,17.99,17.9,17.95,56800.0,10.2073,10.2586,10.2073,10.2358,56800.0
2006-03-31 11:40:00,17.95,18.0,17.94,17.99,30600.0,10.2358,10.2643,10.2301,10.2586,30600.0
2006-03-31 11:50:00,17.98,18.0,17.95,18.0,32000.0,10.2529,10.2643,10.2358,10.2643,32000.0
2006-03-31 12:00:00,17.99,18.01,17.97,17.98,35200.0,10.2586,10.27,10.2472,10.2529,35200.0
2006-03-31 12:10:00,17.98,18.02,17.98,18.0,26400.0,10.2529,10.2757,10.2529,10.2643,26400.0
2006-03-31 12:20:00,18.01,18.06,18.0,18.02,44200.0,10.27,10.2985,10.2643,10.2757,44200.0
2006-03-31 12:30:00,18.02,18.07,18.02,18.05,41000.0,10.2757,10.3042,10.2757,10.2928,41000.0
2006-03-31 12:40:00,18.06,18.11,18.04,18.07,107000.0,10.2985,10.327,10.2871,10.3042,107000.0
2006-03-31 12:50:00,18.06,18.07,18.05,18.06,118800.0,10.2985,10.3042,10.2928,10.2985,118800.0
2006-03-31 13:00:00,18.06,18.08,18.06,18.07,39200.0,10.2985,10.3099,10.2985,10.3042,39200.0
2006-03-31 13:10:00,18.07,18.11,18.07,18.11,53600.0,10.3042,10.327,10.3042,10.327,53600.0
2006-03-31 13:20:00,18.11,18.11,18.06,18.08,25400.0,10.327,10.327,10.2985,10.3099,25400.0
2006-03-31 13:30:00,18.07,18.07,18.03,18.03,56400.0,10.3042,10.3042,10.2814,10.2814,56400.0
2006-03-31 13:40:00,18.03,18.07,18.03,18.07,126000.0,10.2814,10.3042,10.2814,10.3042,126000.0
2006-03-31 13:50:00,18.07,18.08,18.05,18.07,32800.0,10.3042,10.3099,10.2928,10.3042,32800.0
2006-03-31 14:00:00,18.07,18.07,18.05,18.05,31400.0,10.3042,10.3042,10.2928,10.2928,31400.0
2006-03-31 14:10:00,18.05,18.06,18.03,18.06,60000.0,10.2928,10.2985,10.2814,10.2985,60000.0
2006-03-31 14:20:00,18.06,18.09,18.04,18.05,65600.0,10.2985,10.3156,10.2871,10.2928,65600.0
2006-03-31 14:30:00,18.05,18.11,18.05,18.08,27600.0,10.2928,10.327,10.2928,10.3099,27600.0
2006-03-31 14:40:00,18.08,18.09,18.08,18.08,22200.0,10.3099,10.3156,10.3099,10.3099,22200.0
2006-03-31 14:50:00,18.08,18.18,18.08,18.15,80600.0,10.3099,10.3669,10.3099,10.3498,80600.0
2006-03-31 15:00:00,18.14,18.15,18.08,18.08,79600.0,10.3441,10.3498,10.3099,10.3099,79600.0
2006-03-31 15:10:00,18.08,18.13,18.08,18.1,74600.0,10.3099,10.3384,10.3099,10.3213,74600.0
2006-03-31 15:20:00,18.1,18.12,18.1,18.11,47000.0,10.3213,10.3327,10.3213,10.327,47000.0
2006-03-31 15:30:00,18.11,18.13,18.1,18.13,71600.0,10.327,10.3384,10.3213,10.3384,71600.0
2006-03-31 15:40:00,18.13,18.15,18.11,18.11,98800.0,10.3384,10.3498,10.327,10.327,98800.0
2006-03-31 15:50:00,18.1,18.15,18.1,18.15,260600.0,10.3213,10.3498,10.3213,10.3498,260600.0
2006-04-03 09:30:00,18.2,18.3,18.15,18.15,117000.0,10.3783,10.4354,10.3498,10.3498,117000.0
2006-04-03 09:40:00,18.15,18.15,18.06,18.06,43600.0,10.3498,10.3498,10.2985,10.2985,43600.0
2006-04-03 09:50:00,18.06,18.15,18.04,18.14,27800.0,10.2985,10.3498,10.2871,10.3441,27800.0
2006-04-03 10:00:00,18.14,18.2,18.11,18.19,57600.0,10.3441,10.3783,10.327,10.3726,57600.0
2006-04-03 10:10:00,18.2,18.22,18.14,18.19,41800.0,10.3783,10.3897,10.3441,10.3726,41800.0
2006-04-03 10:20:00,18.2,18.36,18.2,18.35,69000.0,10.3783,10.4696,10.3783,10.4639,69000.0
2006-04-03 10:30:00,18.36,18.38,18.34,18.36,57800.0,10.4696,10.481,10.4582,10.4696,57800.0
2006-04-03 10:40:00,18.35,18.43,18.35,18.41,97800.0,10.4639,10.5095,10.4639,10.4981,97800.0
2006-04-03 10:50:00,18.41,18.41,18.38,18.41,44600.0,10.4981,10.4981,10.481,10.4981,44600.0
2006-04-03 11:00:00,18.41,18.42,18.4,18.4,33000.0,10.4981,10.5038,10.4924,10.4924,33000.0
2006-04-03 11:10:00,18.4,18.43,18.4,18.43,106800.0,10.4924,10.5095,10.4924,10.5095,106800.0
2006-04-03 11:20:00,18.43,18.51,18.43,18.5,81400.0,10.5095,10.5551,10.5095,10.5494,81400.0
2006-04-03 11:30:00,18.5,18.53,18.48,18.49,63200.0,10.5494,10.5665,10.538,10.5437,63200.0
2006-04-03 11:40:00,18.49,18.54,18.48,18.52,67800.0,10.5437,10.5722,10.538,10.5608,67800.0
2006-04-03 11:50:00,18.53,18.59,18.53,18.53,93800.0,10.5665,10.6007,10.5665,10.5665,93800.0
2006-04-03 12:00:00,18.53,18.54,18.51,18.53,128000.0,10.5665,10.5722,10.5551,10.5665,128000.0
2006-04-03 12:10:00,18.53,18.58,18.5,18.55,86400.0,10.5665,10.595,10.5494,10.5779,86400.0
2006-04-03 12:20:00,18.55,18.56,18.52,18.53,56600.0,10.5779,10.5836,10.5608,10.5665,56600.0
2006-04-03 12:30:00,18.52,18.57,18.52,18.55,71000.0,10.5608,10.5893,10.5608,10.5779,71000.0
2006-04-03 12:40:00,18.55,18.55,18.38,18.55,293800.0,10.5779,10.5779,10.481,10.5779,293800.0
2006-04-03 12:50:00,18.54,18.56,18.53,18.55,62800.0,10.5722,10.5836,10.5665,10.5779,62800.0
2006-04-03 13:00:00,18.55,18.57,18.5,18.5,75000.0,10.5779,10.5893,10.5494,10.5494,75000.0
2006-04-03 13:10:00,18.5,18.56,18.5,18.54,73000.0,10.5494,10.5836,10.5494,10.5722,73000.0
2006-04-03 13:20:00,18.54,18.61,18.54,18.6,57000.0,10.5722,10.6121,10.5722,10.6064,57000.0
2006-04-03 13:30:00,18.6,18.6,18.58,18.59,36200.0,10.6064,10.6064,10.595,10.6007,36200.0
2006-04-03 13:40:00,18.58,18.64,18.58,18.61,59600.0,10.595,10.6292,10.595,10.6121,59600.0
2006-04-03 13:50:00,18.61,18.65,18.61,18.63,329600.0,10.6121,10.6349,10.6121,10.6235,329600.0
2006-04-03 14:00:00,18.63,18.67,18.63,18.65,113600.0,10.6235,10.6463,10.6235,10.6349,113600.0
2006-04-03 14:10:00,18.65,18.66,18.61,18.63,113200.0,10.6349,10.6406,10.6121,10.6235,113200.0
2006-04-03 14:20:00,18.62,18.62,18.59,18.61,78600.0,10.6178,10.6178,10.6007,10.6121,78600.0
2006-04-03 14:30:00,18.61,18.65,18.58,18.58,104000.0,10.6121,10.6349,10.595,10.595,104000.0
2006-04-03 14:40:00,18.58,18.59,18.54,18.56,91000.0,10.595,10.6007,10.5722,10.5836,91000.0
2006-04-03 14:50:00,18.56,18.57,18.52,18.52,58600.0,10.5836,10.5893,10.5608,10.5608,58600.0
2006-04-03 15:00:00,18.52,18.55,18.52,18.55,56400.0,10.5608,10.5779,10.5608,10.5779,56400.0
2006-04-03 15:10:00,18.55,18.55,18.52,18.54,45000.0,10.5779,10.5779,10.5608,10.5722,45000.0
2006-04-03 15:20:00,18.54,18.59,18.53,18.56,102000.0,10.5722,10.6007,10.5665,10.5836,102000.0
2006-04-03 15:30:00,18.56,18.57,18.49,18.5,161400.0,10.5836,10.5893,10.5437,10.5494,161400.0
2006-04-03 15:40:00,18.5,18.51,18.49,18.5,158400.0,10.5494,10.5551,10.5437,10.5494,158400.0
2006-04-03 15:50:00,18.5,18.53,18.5,18.53,275800.0,10.5494,10.5665,10.5494,10.5665,275800.0
2006-04-04 09:30:00,18.56,18.67,18.54,18.65,125000.0,10.5836,10.6463,10.5722,10.6349,125000.0
2006-04-04 09:40:00,18.65,18.66,18.59,18.65,92000.0,10.6349,10.6406,10.6007,10.6349,92000.0
2006-04-04 09:50:00,18.65,18.75,18.65,18.73,95600.0,10.6349,10.692,10.6349,10.6806,95600.0
2006-04-04 10:00:00,18.74,18.83,18.73,18.8,215800.0,10.6863,10.7376,10.6806,10.7205,215800.0
2006-04-04 10:10:00,18.8,18.8,18.75,18.77,146200.0,10.7205,10.7205,10.692,10.7034,146200.0
2006-04-04 10:20:00,18.78,18.79,18.71,18.71,75400.0,10.7091,10.7148,10.6692,10.6692,75400.0
2006-04-04 10:30:00,18.7,18.75,18.7,18.7,60400.0,10.6635,10.692,10.6635,10.6635,60400.0
2006-04-04 10:40:00,18.7,18.74,18.67,18.74,56600.0,10.6635,10.6863,10.6463,10.6863,56600.0
2006-04-04 10:50:00,18.72,18.72,18.68,18.68,39200.0,10.6749,10.6749,10.6521,10.6521,39200.0
2006-04-04 11:00:00,18.68,18.7,18.63,18.63,86200.0,10.6521,10.6635,10.6235,10.6235,86200.0
2006-04-04 11:10:00,18.63,18.75,18.63,18.74,80000.0,10.6235,10.692,10.6235,10.6863,80000.0
2006-04-04 11:20:00,18.74,18.8,18.68,18.75,63200.0,10.6863,10.7205,10.6521,10.692,63200.0
2006-04-04 11:30:00,18.75,18.77,18.71,18.76,149000.0,10.692,10.7034,10.6692,10.6977,149000.0
2006-04-04 11:40:00,18.76,18.77,18.73,18.75,50600.0,10.6977,10.7034,10.6806,10.692,50600.0
2006-04-04 11:50:00,18.75,18.75,18.7,18.7,43200.0,10.692,10.692,10.6635,10.6635,43200.0
2006-04-04 12:00:00,18.7,18.79,18.68,18.78,69200.0,10.6635,10.7148,10.6521,10.7091,69200.0
2006-04-04 12:10:00,18.78,18.81,18.75,18.75,87800.0,10.7091,10.7262,10.692,10.692,87800.0
2006-04-04 12:20:00,18.76,18.79,18.74,18.74,42400.0,10.6977,10.7148,10.6863,10.6863,42400.0
2006-04-04 12:30:00,18.75,18.75,18.69,18.7,111800.0,10.692,10.692,10.6578,10.6635,111800.0
2006-04-04 12:40:00,18.69,18.69,18.66,18.68,60400.0,10.6578,10.6578,10.6406,10.6521,60400.0
2006-04-04 12:50:00,18.68,18.74,18.68,18.74,48200.0,10.6521,10.6863,10.6521,10.6863,48200.0
2006-04-04 13:00:00,18.74,18.74,18.68,18.68,39400.0,10.6863,10.6863,10.6521,10.6521,39400.0
2006-04-04 13:10:00,18.68,18.68,18.66,18.68,57200.0,10.6521,10.6521,10.6406,10.6521,57200.0
2006-04-04 13:20:00,18.68,18.69,18.67,18.67,23400.0,10.6521,10.6578,10.6463,10.6463,23400.0
2006-04-04 13:30:00,18.67,18.7,18.66,18.68,26600.0,10.6463,10.6635,10.6406,10.6521,26600.0
2006-04-04 13:40:00,18.67,18.67,18.61,18.63,65600.0,10.6463,10.6463,10.6121,10.6235,65600.0
2006-04-04 13:50:00,18.63,18.71,18.63,18.66,41600.0,10.6235,10.6692,10.6235,10.6406,41600.0
2006-04-04 14:00:00,18.66,18.67,18.66,18.67,39600.0,10.6406,10.6463,10.6406,10.6463,39600.0
2006-04-04 14:10:00,18.66,18.71,18.66,18.71,51400.0,10.6406,10.6692,10.6406,10.6692,51400.0
2006-04-04 14:20:00,18.71,18.75,18.71,18.74,68800.0,10.6692,10.692,10.6692,10.6863,68800.0
2006-04-04 14:30:00,18.73,18.73,18.68,18.68,51200.0,10.6806,10.6806,10.6521,10.6521,51200.0
2006-04-04 14:40:00,18.68,18.68,18.62,18.63,45200.0,10.6521,10.6521,10.6178,10.6235,45200.0
2006-04-04 14:50:00,18.62,18.64,18.62,18.62,53200.0,10.6178,10.6292,10.6178,10.6178,53200.0
2006-04-04 15:00:00,18.62,18.63,18.61,18.61,66200.0,10.6178,10.6235,10.6121,10.6121,66200.0
2006-04-04 15:10:00,18.61,18.62,18.58,18.61,65000.0,10.6121,10.6178,10.595,10.6121,65000.0
2006-04-04 15:20:00,18.61,18.63,18.6,18.6,24800.0,10.6121,10.6235,10.6064,10.6064,24800.0
2006-04-04 15:30:00,18.6,18.61,18.57,18.58,66000.0,10.6064,10.6121,10.5893,10.595,66000.0
2006-04-04 15:40:00,18.58,18.6,18.53,18.54,86000.0,10.595,10.6064,10.5665,10.5722,86000.0
2006-04-04 15:50:00,18.54,18.55,18.54,18.55,82800.0,10.5722,10.5779,10.5722,10.5779,82800.0
2006-04-05 09:30:00,18.6,18.65,18.47,18.55,91600.0,10.6064,10.6349,10.5323,10.5779,91600.0
2006-04-05 09:40:00,18.55,18.57,18.5,18.56,30800.0,10.5779,10.5893,10.5494,10.5836,30800.0
2006-04-05 09:50:00,18.56,18.61,18.55,18.6,27600.0,10.5836,10.6121,10.5779,10.6064,27600.0
2006-04-05 10:00:00,18.61,18.65,18.6,18.65,65800.0,10.6121,10.6349,10.6064,10.6349,65800.0
2006-04-05 10:10:00,18.65,18.65,18.51,18.54,56200.0,10.6349,10.6349,10.5551,10.5722,56200.0
2006-04-05 10:20:00,18.53,18.54,18.46,18.47,41400.0,10.5665,10.5722,10.5266,10.5323,41400.0
2006-04-05 10:30:00,18.48,18.52,18.36,18.47,112800.0,10.538,10.5608,10.4696,10.5323,112800.0
2006-04-05 10:40:00,18.47,18.53,18.44,18.48,62000.0,10.5323,10.5665,10.5152,10.538,62000.0
2006-04-05 10:50:00,18.48,18.48,18.36,18.37,26400.0,10.538,10.538,10.4696,10.4753,26400.0
2006-04-05 11:00:00,18.38,18.47,18.37,18.43,43600.0,10.481,10.5323,10.4753,10.5095,43600.0
2006-04-05 11:10:00,18.43,18.5,18.43,18.48,45600.0,10.5095,10.5494,10.5095,10.538,45600.0
2006-04-05 11:20:00,18.48,18.54,18.46,18.49,40000.0,10.538,10.5722,10.5266,10.5437,40000.0
2006-04-05 11:30:00,18.49,18.54,18.42,18.46,34200.0,10.5437,10.5722,10.5038,10.5266,34200.0
2006-04-05 11:40:00,18.47,18.48,18.41,18.47,29600.0,10.5323,10.538,10.4981,10.5323,29600.0
2006-04-05 11:50:00,18.47,18.52,18.47,18.5,18200.0,10.5323,10.5608,10.5323,10.5494,18200.0
2006-04-05 12:00:00,18.5,18.53,18.47,18.5,37000.0,10.5494,10.5665,10.5323,10.5494,37000.0
2006-04-05 12:10:00,18.5,18.52,18.48,18.5,39400.0,10.5494,10.5608,10.538,10.5494,39400.0
2006-04-05 12:20:00,18.5,18.57,18.49,18.53,69000.0,10.5494,10.5893,10.5437,10.5665,69000.0
2006-04-05 12:30:00,18.54,18.56,18.54,18.55,9000.0,10.5722,10.5836,10.5722,10.5779,9000.0
2006-04-05 12:40:00,18.56,18.58,18.55,18.58,14000.0,10.5836,10.595,10.5779,10.595,14000.0
2006-04-05 12:50:00,18.58,18.64,18.58,18.61,28200.0,10.595,10.6292,10.595,10.6121,28200.0
2006-04-05 13:00:00,18.61,18.75,18.61,18.75,99000.0,10.6121,10.692,10.6121,10.692,99000.0
2006-04-05 13:10:00,18.75,18.79,18.75,18.76,33200.0,10.692,10.7148,10.692,10.6977,33200.0
2006-04-05 13:20:00,18.76,18.78,18.75,18.77,40600.0,10.6977,10.7091,10.692,10.7034,40600.0
2006-04-05 13:30:00,18.78,18.79,18.75,18.75,36400.0,10.7091,10.7148,10.692,10.692,36400.0
2006-04-05 13:40:00,18.75,18.78,18.75,18.75,26600.0,10.692,10.7091,10.692,10.692,26600.0
2006-04-05 13:50:00,18.77,18.79,18.75,18.77,21600.0,10.7034,10.7148,10.692,10.7034,21600.0
2006-04-05 14:00:00,18.77,18.78,18.75,18.78,23600.0,10.7034,10.7091,10.692,10.7091,23600.0
2006-04-05 14:10:00,18.78,18.79,18.72,18.79,54800.0,10.7091,10.7148,10.6749,10.7148,54800.0
2006-04-05 14:20:00,18.78,18.83,18.77,18.83,41400.0,10.7091,10.7376,10.7034,10.7376,41400.0
2006-04-05 14:30:00,18.82,18.84,18.8,18.82,45000.0,10.7319,10.7433,10.7205,10.7319,45000.0
2006-04-05 14:40:00,18.82,18.84,18.81,18.83,55400.0,10.7319,10.7433,10.7262,10.7376,55400.0
2006-04-05 14:50:00,18.84,18.86,18.82,18.85,45400.0,10.7433,10.7547,10.7319,10.749,45400.0
2006-04-05 15:00:00,18.85,18.86,18.83,18.83,67000.0,10.749,10.7547,10.7376,10.7376,67000.0
2006-04-05 15:10:00,18.83,18.87,18.81,18.87,48200.0,10.7376,10.7604,10.7262,10.7604,48200.0
2006-04-05 15:20:00,18.86,18.89,18.84,18.86,64200.0,10.7547,10.7718,10.7433,10.7547,64200.0
2006-04-05 15:30:00,18.86,18.88,18.8,18.8,110600.0,10.7547,10.7661,10.7205,10.7205,110600.0
2006-04-05 15:40:00,18.8,18.81,18.73,18.73,150800.0,10.7205,10.7262,10.6806,10.6806,150800.0
2006-04-05 15:50:00,18.73,18.77,18.71,18.77,309400.0,10.6806,10.7034,10.6692,10.7034,309400.0
2006-04-06 09:30:00,18.83,18.83,18.65,18.72,66600.0,10.7376,10.7376,10.6349,10.6749,66600.0
2006-04-06 09:40:00,18.73,18.75,18.66,18.71,76600.0,10.6806,10.692,10.6406,10.6692,76600.0
2006-04-06 09:50:00,18.71,18.75,18.68,18.71,34200.0,10.6692,10.692,10.6521,10.6692,34200.0
2006-04-06 10:00:00,18.7,18.71,18.61,18.63,60800.0,10.6635,10.6692,10.6121,10.6235,60800.0
2006-04-06 10:10:00,18.62,18.63,18.6,18.61,34400.0,10.6178,10.6235,10.6064,10.6121,34400.0
2006-04-06 10:20:00,18.61,18.61,18.53,18.54,43600.0,10.6121,10.6121,10.5665,10.5722,43600.0
2006-04-06 10:30:00,18.54,18.54,18.48,18.53,82200.0,10.5722,10.5722,10.538,10.5665,82200.0
2006-04-06 10:40:00,18.53,18.56,18.53,18.56,41000.0,10.5665,10.5836,10.5665,10.5836,41000.0
2006-04-06 10:50:00,18.55,18.59,18.51,18.56,61200.0,10.5779,10.6007,10.5551,10.5836,61200.0
2006-04-06 11:00:00,18.55,18.57,18.53,18.55,39400.0,10.5779,10.5893,10.5665,10.5779,39400.0
2006-04-06 11:10:00,18.55,18.6,18.55,18.6,63200.0,10.5779,10.6064,10.5779,10.6064,63200.0
2006-04-06 11:20:00,18.59,18.59,18.55,18.55,49600.0,10.6007,10.6007,10.5779,10.5779,49600.0
2006-04-06 11:30:00,18.55,18.56,18.54,18.55,40200.0,10.5779,10.5836,10.5722,10.5779,40200.0
2006-04-06 11:40:00,18.55,18.56,18.55,18.55,37600.0,10.5779,10.5836,10.5779,10.5779,37600.0
2006-04-06 11:50:00,18.55,18.55,18.43,18.47,86800.0,10.5779,10.5779,10.5095,10.5323,86800.0
2006-04-06 12:00:00,18.47,18.52,18.46,18.52,42000.0,10.5323,10.5608,10.5266,10.5608,42000.0
2006-04-06 12:10:00,18.53,18.54,18.46,18.46,75800.0,10.5665,10.5722,10.5266,10.5266,75800.0
2006-04-06 12:20:00,18.47,18.49,18.43,18.43,47200.0,10.5323,10.5437,10.5095,10.5095,47200.0
2006-04-06 12:30:00,18.43,18.5,18.43,18.49,35400.0,10.5095,10.5494,10.5095,10.5437,35400.0
2006-04-06 12:40:00,18.49,18.5,18.49,18.5,29000.0,10.5437,10.5494,10.5437,10.5494,29000.0
2006-04-06 12:50:00,18.5,18.54,18.48,18.48,46200.0,10.5494,10.5722,10.538,10.538,46200.0
2006-04-06 13:00:00,18.48,18.49,18.48,18.49,12200.0,10.538,10.5437,10.538,10.5437,12200.0
2006-04-06 13:10:00,18.49,18.51,18.49,18.51,15400.0,10.5437,10.5551,10.5437,10.5551,15400.0
2006-04-06 13:20:00,18.51,18.55,18.5,18.5,36600.0,10.5551,10.5779,10.5494,10.5494,36600.0
2006-04-06 13:30:00,18.5,18.5,18.5,18.5,21600.0,10.5494,10.5494,10.5494,10.5494,21600.0
2006-04-06 13:40:00,18.5,18.54,18.5,18.51,60400.0,10.5494,10.5722,10.5494,10.5551,60400.0
2006-04-06 13:50:00,18.52,18.54,18.5,18.53,44800.0,10.5608,10.5722,10.5494,10.5665,44800.0
2006-04-06 14:00:00,18.53,18.55,18.53,18.54,63600.0,10.5665,10.5779,10.5665,10.5722,63600.0
2006-04-06 14:10:00,18.54,18.55,18.53,18.55,46400.0,10.5722,10.5779,10.5665,10.5779,46400.0
2006-04-06 14:20:00,18.55,18.55,18.51,18.51,48600.0,10.5779,10.5779,10.5551,10.5551,48600.0
2006-04-06 14:30:00,18.5,18.52,18.49,18.5,39600.0,10.5494,10.5608,10.5437,10.5494,39600.0
2006-04-06 14:40:00,18.5,18.5,18.48,18.49,28200.0,10.5494,10.5494,10.538,10.5437,28200.0
2006-04-06 14:50:00,18.5,18.53,18.49,18.5,49400.0,10.5494,10.5665,10.5437,10.5494,49400.0
2006-04-06 15:00:00,18.5,18.51,18.48,18.5,29600.0,10.5494,10.5551,10.538,10.5494,29600.0
2006-04-06 15:10:00,18.5,18.5,18.49,18.5,27600.0,10.5494,10.5494,10.5437,10.5494,27600.0
2006-04-06 15:20:00,18.5,18.52,18.5,18.51,65200.0,10.5494,10.5608,10.5494,10.5551,65200.0
2006-04-06 15:30:00,18.51,18.53,18.5,18.52,53200.0,10.5551,10.5665,10.5494,10.5608,53200.0
2006-04-06 15:40:00,18.52,18.53,18.52,18.52,65000.0,10.5608,10.5665,10.5608,10.5608,65000.0
2006-04-06 15:50:00,18.53,18.54,18.52,18.54,138600.0,10.5665,10.5722,10.5608,10.5722,138600.0
2006-04-07 09:30:00,18.65,18.73,18.59,18.68,130400.0,10.6349,10.6806,10.6007,10.6521,130400.0
2006-04-07 09:40:00,18.69,18.69,18.6,18.63,67000.0,10.6578,10.6578,10.6064,10.6235,67000.0
2006-04-07 09:50:00,18.63,18.63,18.5,18.5,69200.0,10.6235,10.6235,10.5494,10.5494,69200.0
2006-04-07 10:00:00,18.5,18.5,18.41,18.48,106200.0,10.5494,10.5494,10.4981,10.538,106200.0
2006-04-07 10:10:00,18.46,18.49,18.43,18.43,39400.0,10.5266,10.5437,10.5095,10.5095,39400.0
2006-04-07 10:20:00,18.43,18.43,18.32,18.36,82400.0,10.5095,10.5095,10.4468,10.4696,82400.0
2006-04-07 10:30:00,18.34,18.34,18.28,18.29,151800.0,10.4582,10.4582,10.424,10.4297,151800.0
2006-04-07 10:40:00,18.3,18.48,18.23,18.27,161000.0,10.4354,10.538,10.3954,10.4183,161000.0
2006-04-07 10:50:00,18.27,18.33,18.27,18.33,45000.0,10.4183,10.4525,10.4183,10.4525,45000.0
2006-04-07 11:00:00,18.33,18.4,18.33,18.37,27400.0,10.4525,10.4924,10.4525,10.4753,27400.0
2006-04-07 11:10:00,18.37,18.43,18.36,18.42,40000.0,10.4753,10.5095,10.4696,10.5038,40000.0
2006-04-07 11:20:00,18.42,18.42,18.34,18.35,28800.0,10.5038,10.5038,10.4582,10.4639,28800.0
2006-04-07 11:30:00,18.38,18.38,18.33,18.38,24400.0,10.481,10.481,10.4525,10.481,24400.0
2006-04-07 11:40:00,18.39,18.39,18.22,18.22,47400.0,10.4867,10.4867,10.3897,10.3897,47400.0
2006-04-07 11:50:00,18.22,18.28,18.21,18.28,25400.0,10.3897,10.424,10.384,10.424,25400.0
2006-04-07 12:00:00,18.27,18.32,18.25,18.31,17200.0,10.4183,10.4468,10.4068,10.4411,17200.0
2006-04-07 12:10:00,18.32,18.34,18.29,18.33,36000.0,10.4468,10.4582,10.4297,10.4525,36000.0
2006-04-07 12:20:00,18.33,18.34,18.3,18.32,31600.0,10.4525,10.4582,10.4354,10.4468,31600.0
2006-04-07 12:30:00,18.31,18.33,18.27,18.29,26000.0,10.4411,10.4525,10.4183,10.4297,26000.0
2006-04-07 12:40:00,18.29,18.33,18.29,18.33,26400.0,10.4297,10.4525,10.4297,10.4525,26400.0
2006-04-07 12:50:00,18.33,18.34,18.3,18.32,61800.0,10.4525,10.4582,10.4354,10.4468,61800.0
2006-04-07 13:00:00,18.29,18.34,18.24,18.34,28600.0,10.4297,10.4582,10.4011,10.4582,28600.0
2006-04-07 13:10:00,18.33,18.36,18.31,18.36,39400.0,10.4525,10.4696,10.4411,10.4696,39400.0
2006-04-07 13:20:00,18.35,18.36,18.32,18.36,45000.0,10.4639,10.4696,10.4468,10.4696,45000.0
2006-04-07 13:30:00,18.36,18.36,18.28,18.3,40600.0,10.4696,10.4696,10.424,10.4354,40600.0
2006-04-07 13:40:00,18.3,18.3,18.25,18.25,23400.0,10.4354,10.4354,10.4068,10.4068,23400.0
2006-04-07 13:50:00,18.25,18.29,18.23,18.24,65400.0,10.4068,10.4297,10.3954,10.4011,65400.0
2006-04-07 14:00:00,18.24,18.27,18.24,18.26,75000.0,10.4011,10.4183,10.4011,10.4126,75000.0
2006-04-07 14:10:00,18.26,18.27,18.23,18.23,52400.0,10.4126,10.4183,10.3954,10.3954,52400.0
2006-04-07 14:20:00,18.23,18.27,18.22,18.25,23400.0,10.3954,10.4183,10.3897,10.4068,23400.0
2006-04-07 14:30:00,18.25,18.27,18.24,18.24,40000.0,10.4068,10.4183,10.4011,10.4011,40000.0
2006-04-07 14:40:00,18.24,18.28,18.24,18.27,58000.0,10.4011,10.424,10.4011,10.4183,58000.0
2006-04-07 14:50:00,18.27,18.29,18.25,18.28,57200.0,10.4183,10.4297,10.4068,10.424,57200.0
2006-04-07 15:00:00,18.28,18.28,18.24,18.25,47400.0,10.424,10.424,10.4011,10.4068,47400.0
2006-04-07 15:10:00,18.25,18.3,18.25,18.28,48600.0,10.4068,10.4354,10.4068,10.424,48600.0
2006-04-07 15:20:00,18.27,18.27,18.24,18.25,39400.0,10.4183,10.4183,10.4011,10.4068,39400.0
2006-04-07 15:30:00,18.25,18.28,18.24,18.28,59200.0,10.4068,10.424,10.4011,10.424,59200.0
2006-04-07 15:40:00,18.28,18.29,18.27,18.28,113400.0,10.424,10.4297,10.4183,10.424,113400.0
2006-04-07 15:50:00,18.28,18.29,18.24,18.25,149000.0,10.424,10.4297,10.4011,10.4068,149000.0
2006-04-10 09:30:00,18.34,18.43,18.21,18.22,69600.0,10.4582,10.5095,10.384,10.3897,69600.0
2006-04-10 09:40:00,18.22,18.23,18.19,18.2,26800.0,10.3897,10.3954,10.3726,10.3783,26800.0
2006-04-10 09:50:00,18.19,18.2,18.18,18.19,60200.0,10.3726,10.3783,10.3669,10.3726,60200.0
2006-04-10 10:00:00,18.2,18.27,18.19,18.24,39400.0,10.3783,10.4183,10.3726,10.4011,39400.0
2006-04-10 10:10:00,18.23,18.31,18.22,18.22,29000.0,10.3954,10.4411,10.3897,10.3897,29000.0
2006-04-10 10:20:00,18.21,18.23,18.19,18.19,42000.0,10.384,10.3954,10.3726,10.3726,42000.0
2006-04-10 10:30:00,18.19,18.24,18.18,18.22,42000.0,10.3726,10.4011,10.3669,10.3897,42000.0
2006-04-10 10:40:00,18.23,18.23,18.18,18.19,25400.0,10.3954,10.3954,10.3669,10.3726,25400.0
2006-04-10 10:50:00,18.18,18.2,18.17,18.18,31600.0,10.3669,10.3783,10.3612,10.3669,31600.0
2006-04-10 11:00:00,18.18,18.23,18.18,18.19,64200.0,10.3669,10.3954,10.3669,10.3726,64200.0
2006-04-10 11:10:00,18.19,18.22,18.19,18.22,30200.0,10.3726,10.3897,10.3726,10.3897,30200.0
2006-04-10 11:20:00,18.22,18.23,18.22,18.23,35200.0,10.3897,10.3954,10.3897,10.3954,35200.0
2006-04-10 11:30:00,18.24,18.27,18.23,18.24,53800.0,10.4011,10.4183,10.3954,10.4011,53800.0
2006-04-10 11:40:00,18.24,18.24,18.23,18.23,26400.0,10.4011,10.4011,10.3954,10.3954,26400.0
2006-04-10 11:50:00,18.24,18.25,18.23,18.24,37000.0,10.4011,10.4068,10.3954,10.4011,37000.0
2006-04-10 12:00:00,18.24,18.25,18.23,18.24,16000.0,10.4011,10.4068,10.3954,10.4011,16000.0
2006-04-10 12:10:00,18.24,18.3,18.24,18.3,24600.0,10.4011,10.4354,10.4011,10.4354,24600.0
2006-04-10 12:20:00,18.3,18.31,18.29,18.29,41200.0,10.4354,10.4411,10.4297,10.4297,41200.0
2006-04-10 12:30:00,18.29,18.3,18.29,18.3,31400.0,10.4297,10.4354,10.4297,10.4354,31400.0
2006-04-10 12:40:00,18.29,18.31,18.29,18.3,112000.0,10.4297,10.4411,10.4297,10.4354,112000.0
2006-04-10 12:50:00,18.3,18.3,18.29,18.3,33200.0,10.4354,10.4354,10.4297,10.4354,33200.0
2006-04-10 13:00:00,18.3,18.3,18.26,18.26,55000.0,10.4354,10.4354,10.4126,10.4126,55000.0
2006-04-10 13:10:00,18.26,18.27,18.25,18.27,51000.0,10.4126,10.4183,10.4068,10.4183,51000.0
2006-04-10 13:20:00,18.26,18.27,18.26,18.26,44000.0,10.4126,10.4183,10.4126,10.4126,44000.0
2006-04-10 13:30:00,18.27,18.29,18.25,18.28,252200.0,10.4183,10.4297,10.4068,10.424,252200.0
2006-04-10 13:40:00,18.28,18.29,18.24,18.25,109000.0,10.424,10.4297,10.4011,10.4068,109000.0
2006-04-10 13:50:00,18.25,18.28,18.24,18.27,74000.0,10.4068,10.424,10.4011,10.4183,74000.0
2006-04-10 14:00:00,18.27,18.28,18.25,18.27,105600.0,10.4183,10.424,10.4068,10.4183,105600.0
2006-04-10 14:10:00,18.28,18.28,18.27,18.27,36200.0,10.424,10.424,10.4183,10.4183,36200.0
2006-04-10 14:20:00,18.27,18.3,18.25,18.25,27800.0,10.4183,10.4354,10.4068,10.4068,27800.0
2006-04-10 14:30:00,18.25,18.28,18.25,18.28,82000.0,10.4068,10.424,10.4068,10.424,82000.0
2006-04-10 14:40:00,18.27,18.28,18.25,18.27,35800.0,10.4183,10.424,10.4068,10.4183,35800.0
2006-04-10 14:50:00,18.27,18.28,18.24,18.27,57600.0,10.4183,10.424,10.4011,10.4183,57600.0
2006-04-10 15:00:00,18.26,18.28,18.25,18.28,110800.0,10.4126,10.424,10.4068,10.424,110800.0
2006-04-10 15:10:00,18.28,18.28,18.27,18.28,107800.0,10.424,10.424,10.4183,10.424,107800.0
2006-04-10 15:20:00,18.29,18.29,18.27,18.27,86400.0,10.4297,10.4297,10.4183,10.4183,86400.0
2006-04-10 15:30:00,18.28,18.29,18.27,18.28,60800.0,10.424,10.4297,10.4183,10.424,60800.0
2006-04-10 15:40:00,18.27,18.3,18.25,18.3,81800.0,10.4183,10.4354,10.4068,10.4354,81800.0
2006-04-10 15:50:00,18.3,18.31,18.29,18.3,158600.0,10.4354,10.4411,10.4297,10.4354,158600.0
2006-04-11 09:30:00,18.35,18.42,18.34,18.34,71000.0,10.4639,10.5038,10.4582,10.4582,71000.0
2006-04-11 09:40:00,18.35,18.41,18.35,18.37,84600.0,10.4639,10.4981,10.4639,10.4753,84600.0
2006-04-11 09:50:00,18.36,18.38,18.31,18.32,76000.0,10.4696,10.481,10.4411,10.4468,76000.0
2006-04-11 10:00:00,18.32,18.33,18.23,18.25,155600.0,10.4468,10.4525,10.3954,10.4068,155600.0
2006-04-11 10:10:00,18.25,18.25,18.11,18.15,71200.0,10.4068,10.4068,10.327,10.3498,71200.0
2006-04-11 10:20:00,18.15,18.16,18.1,18.13,117600.0,10.3498,10.3555,10.3213,10.3384,117600.0
2006-04-11 10:30:00,18.14,18.14,18.11,18.13,144800.0,10.3441,10.3441,10.327,10.3384,144800.0
2006-04-11 10:40:00,18.13,18.15,18.06,18.08,99400.0,10.3384,10.3498,10.2985,10.3099,99400.0
2006-04-11 10:50:00,18.08,18.13,18.06,18.08,60000.0,10.3099,10.3384,10.2985,10.3099,60000.0
2006-04-11 11:00:00,18.08,18.08,18.03,18.04,39800.0,10.3099,10.3099,10.2814,10.2871,39800.0
2006-04-11 11:10:00,18.04,18.07,18.03,18.07,39000.0,10.2871,10.3042,10.2814,10.3042,39000.0
2006-04-11 11:20:00,18.07,18.11,18.07,18.11,37000.0,10.3042,10.327,10.3042,10.327,37000.0
2006-04-11 11:30:00,18.1,18.16,18.1,18.14,51400.0,10.3213,10.3555,10.3213,10.3441,51400.0
2006-04-11 11:40:00,18.15,18.18,18.11,18.11,54600.0,10.3498,10.3669,10.327,10.327,54600.0
2006-04-11 11:50:00,18.11,18.11,18.09,18.1,25000.0,10.327,10.327,10.3156,10.3213,25000.0
2006-04-11 12:00:00,18.1,18.11,18.08,18.09,154400.0,10.3213,10.327,10.3099,10.3156,154400.0
2006-04-11 12:10:00,18.09,18.12,18.09,18.11,67200.0,10.3156,10.3327,10.3156,10.327,67200.0
2006-04-11 12:20:00,18.11,18.13,18.11,18.13,37000.0,10.327,10.3384,10.327,10.3384,37000.0
2006-04-11 12:30:00,18.13,18.13,18.13,18.13,12600.0,10.3384,10.3384,10.3384,10.3384,12600.0
2006-04-11 12:40:00,18.13,18.15,18.13,18.13,29200.0,10.3384,10.3498,10.3384,10.3384,29200.0
2006-04-11 12:50:00,18.13,18.13,18.12,18.13,17400.0,10.3384,10.3384,10.3327,10.3384,17400.0
2006-04-11 13:00:00,18.13,18.16,18.13,18.16,26400.0,10.3384,10.3555,10.3384,10.3555,26400.0
2006-04-11 13:10:00,18.16,18.16,18.11,18.12,44800.0,10.3555,10.3555,10.327,10.3327,44800.0
2006-04-11 13:20:00,18.11,18.15,18.11,18.13,34400.0,10.327,10.3498,10.327,10.3384,34400.0
2006-04-11 13:30:00,18.13,18.14,18.09,18.09,38600.0,10.3384,10.3441,10.3156,10.3156,38600.0
2006-04-11 13:40:00,18.09,18.1,18.04,18.05,35400.0,10.3156,10.3213,10.2871,10.2928,35400.0
2006-04-11 13:50:00,18.05,18.06,18.01,18.01,76400.0,10.2928,10.2985,10.27,10.27,76400.0
2006-04-11 14:00:00,18.01,18.03,18.01,18.03,42000.0,10.27,10.2814,10.27,10.2814,42000.0
2006-04-11 14:10:00,18.03,18.05,18.01,18.04,29000.0,10.2814,10.2928,10.27,10.2871,29000.0
2006-04-11 14:20:00,18.04,18.04,18.0,18.0,45000.0,10.2871,10.2871,10.2643,10.2643,45000.0
2006-04-11 14:30:00,18.0,18.02,18.0,18.02,58000.0,10.2643,10.2757,10.2643,10.2757,58000.0
2006-04-11 14:40:00,18.02,18.1,18.0,18.05,71800.0,10.2757,10.3213,10.2643,10.2928,71800.0
2006-04-11 14:50:00,18.05,18.06,18.02,18.05,29200.0,10.2928,10.2985,10.2757,10.2928,29200.0
2006-04-11 15:00:00,18.05,18.06,18.03,18.03,39600.0,10.2928,10.2985,10.2814,10.2814,39600.0
2006-04-11 15:10:00,18.03,18.03,18.0,18.02,59800.0,10.2814,10.2814,10.2643,10.2757,59800.0
2006-04-11 15:20:00,18.02,18.02,17.96,17.98,45800.0,10.2757,10.2757,10.2415,10.2529,45800.0
2006-04-11 15:30:00,17.98,18.0,17.97,17.99,100000.0,10.2529,10.2643,10.2472,10.2586,100000.0
2006-04-11 15:40:00,17.98,18.0,17.98,18.0,71000.0,10.2529,10.2643,10.2529,10.2643,71000.0
2006-04-11 15:50:00,18.0,18.07,18.0,18.05,168200.0,10.2643,10.3042,10.2643,10.2928,168200.0
2006-04-12 09:30:00,18.17,18.28,18.17,18.21,72600.0,10.3612,10.424,10.3612,10.384,72600.0
2006-04-12 09:40:00,18.21,18.22,18.15,18.16,40000.0,10.384,10.3897,10.3498,10.3555,40000.0
2006-04-12 09:50:00,18.15,18.19,18.15,18.18,22800.0,10.3498,10.3726,10.3498,10.3669,22800.0
2006-04-12 10:00:00,18.18,18.2,18.15,18.2,29600.0,10.3669,10.3783,10.3498,10.3783,29600.0
2006-04-12 10:10:00,18.2,18.23,18.2,18.21,28000.0,10.3783,10.3954,10.3783,10.384,28000.0
2006-04-12 10:20:00,18.2,18.22,18.2,18.21,21600.0,10.3783,10.3897,10.3783,10.384,21600.0
2006-04-12 10:30:00,18.21,18.21,18.11,18.18,38800.0,10.384,10.384,10.327,10.3669,38800.0
2006-04-12 10:40:00,18.18,18.19,18.07,18.09,33600.0,10.3669,10.3726,10.3042,10.3156,33600.0
2006-04-12 10:50:00,18.09,18.18,18.07,18.16,47400.0,10.3156,10.3669,10.3042,10.3555,47400.0
2006-04-12 11:00:00,18.16,18.19,18.16,18.17,18600.0,10.3555,10.3726,10.3555,10.3612,18600.0
2006-04-12 11:10:00,18.17,18.18,18.11,18.11,38600.0,10.3612,10.3669,10.327,10.327,38600.0
2006-04-12 11:20:00,18.11,18.18,18.11,18.16,24600.0,10.327,10.3669,10.327,10.3555,24600.0
2006-04-12 11:30:00,18.17,18.17,18.07,18.07,39400.0,10.3612,10.3612,10.3042,10.3042,39400.0
2006-04-12 11:40:00,18.07,18.12,18.07,18.11,35400.0,10.3042,10.3327,10.3042,10.327,35400.0
2006-04-12 11:50:00,18.11,18.15,18.1,18.14,27000.0,10.327,10.3498,10.3213,10.3441,27000.0
2006-04-12 12:00:00,18.13,18.15,18.1,18.15,21400.0,10.3384,10.3498,10.3213,10.3498,21400.0
2006-04-12 12:10:00,18.15,18.17,18.11,18.13,20800.0,10.3498,10.3612,10.327,10.3384,20800.0
2006-04-12 12:20:00,18.12,18.17,18.11,18.15,21400.0,10.3327,10.3612,10.327,10.3498,21400.0
2006-04-12 12:30:00,18.16,18.18,18.14,18.14,20800.0,10.3555,10.3669,10.3441,10.3441,20800.0
2006-04-12 12:40:00,18.14,18.15,18.12,18.15,11200.0,10.3441,10.3498,10.3327,10.3498,11200.0
2006-04-12 12:50:00,18.13,18.18,18.13,18.17,23000.0,10.3384,10.3669,10.3384,10.3612,23000.0
2006-04-12 13:00:00,18.17,18.18,18.15,18.18,42400.0,10.3612,10.3669,10.3498,10.3669,42400.0
2006-04-12 13:10:00,18.18,18.18,18.16,18.17,16400.0,10.3669,10.3669,10.3555,10.3612,16400.0
2006-04-12 13:20:00,18.17,18.17,18.13,18.14,14600.0,10.3612,10.3612,10.3384,10.3441,14600.0
2006-04-12 13:30:00,18.14,18.14,18.09,18.14,21000.0,10.3441,10.3441,10.3156,10.3441,21000.0
2006-04-12 13:40:00,18.14,18.15,18.1,18.1,34800.0,10.3441,10.3498,10.3213,10.3213,34800.0
2006-04-12 13:50:00,18.12,18.15,18.12,18.13,18200.0,10.3327,10.3498,10.3327,10.3384,18200.0
2006-04-12 14:00:00,18.13,18.14,18.09,18.09,14600.0,10.3384,10.3441,10.3156,10.3156,14600.0
2006-04-12 14:10:00,18.11,18.11,18.08,18.09,27600.0,10.327,10.327,10.3099,10.3156,27600.0
2006-04-12 14:20:00,18.09,18.11,18.07,18.1,36800.0,10.3156,10.327,10.3042,10.3213,36800.0
2006-04-12 14:30:00,18.1,18.1,18.07,18.08,26200.0,10.3213,10.3213,10.3042,10.3099,26200.0
2006-04-12 14:40:00,18.08,18.09,18.07,18.08,78800.0,10.3099,10.3156,10.3042,10.3099,78800.0
2006-04-12 14:50:00,18.08,18.1,18.07,18.09,29600.0,10.3099,10.3213,10.3042,10.3156,29600.0
2006-04-12 15:00:00,18.09,18.11,18.08,18.11,21600.0,10.3156,10.327,10.3099,10.327,21600.0
2006-04-12 15:10:00,18.11,18.15,18.11,18.15,31800.0,10.327,10.3498,10.327,10.3498,31800.0
2006-04-12 15:20:00,18.15,18.15,18.1,18.15,26000.0,10.3498,10.3498,10.3213,10.3498,26000.0
2006-04-12 15:30:00,18.14,18.15,18.07,18.11,68000.0,10.3441,10.3498,10.3042,10.327,68000.0
2006-04-12 15:40:00,18.11,18.12,18.1,18.11,24600.0,10.327,10.3327,10.3213,10.327,24600.0
2006-04-12 15:50:00,18.11,18.11,18.08,18.1,113800.0,10.327,10.327,10.3099,10.3213,113800.0
2006-04-13 09:30:00,18.19,18.21,18.05,18.11,134600.0,10.3726,10.384,10.2928,10.327,134600.0
2006-04-13 09:40:00,18.11,18.17,18.08,18.15,77400.0,10.327,10.3612,10.3099,10.3498,77400.0
2006-04-13 09:50:00,18.15,18.23,18.14,18.18,98000.0,10.3498,10.3954,10.3441,10.3669,98000.0
2006-04-13 10:00:00,18.18,18.25,18.17,18.18,100000.0,10.3669,10.4068,10.3612,10.3669,100000.0
2006-04-13 10:10:00,18.2,18.21,18.15,18.16,118200.0,10.3783,10.384,10.3498,10.3555,118200.0
2006-04-13 10:20:00,18.16,18.17,18.08,18.14,89200.0,10.3555,10.3612,10.3099,10.3441,89200.0
2006-04-13 10:30:00,18.14,18.17,18.11,18.11,28600.0,10.3441,10.3612,10.327,10.327,28600.0
2006-04-13 10:40:00,18.11,18.15,18.09,18.15,71200.0,10.327,10.3498,10.3156,10.3498,71200.0
2006-04-13 10:50:00,18.15,18.2,18.1,18.2,80600.0,10.3498,10.3783,10.3213,10.3783,80600.0
2006-04-13 11:00:00,18.2,18.23,18.18,18.2,81600.0,10.3783,10.3954,10.3669,10.3783,81600.0
2006-04-13 11:10:00,18.2,18.21,18.15,18.16,93600.0,10.3783,10.384,10.3498,10.3555,93600.0
2006-04-13 11:20:00,18.15,18.17,18.12,18.14,52000.0,10.3498,10.3612,10.3327,10.3441,52000.0
2006-04-13 11:30:00,18.15,18.15,18.11,18.12,42000.0,10.3498,10.3498,10.327,10.3327,42000.0
2006-04-13 11:40:00,18.13,18.16,18.11,18.16,17600.0,10.3384,10.3555,10.327,10.3555,17600.0
2006-04-13 11:50:00,18.16,18.18,18.15,18.17,37000.0,10.3555,10.3669,10.3498,10.3612,37000.0
2006-04-13 12:00:00,18.17,18.17,18.13,18.13,46400.0,10.3612,10.3612,10.3384,10.3384,46400.0
2006-04-13 12:10:00,18.13,18.14,18.12,18.13,34600.0,10.3384,10.3441,10.3327,10.3384,34600.0
2006-04-13 12:20:00,18.13,18.14,18.13,18.13,49200.0,10.3384,10.3441,10.3384,10.3384,49200.0
2006-04-13 12:30:00,18.13,18.13,18.08,18.1,197200.0,10.3384,10.3384,10.3099,10.3213,197200.0
2006-04-13 12:40:00,18.1,18.11,18.1,18.11,45800.0,10.3213,10.327,10.3213,10.327,45800.0
2006-04-13 12:50:00,18.11,18.11,18.08,18.08,87200.0,10.327,10.327,10.3099,10.3099,87200.0
2006-04-13 13:00:00,18.08,18.08,18.05,18.07,53000.0,10.3099,10.3099,10.2928,10.3042,53000.0
2006-04-13 13:10:00,18.08,18.08,18.05,18.06,25200.0,10.3099,10.3099,10.2928,10.2985,25200.0
2006-04-13 13:20:00,18.06,18.06,18.0,18.02,115600.0,10.2985,10.2985,10.2643,10.2757,115600.0
2006-04-13 13:30:00,18.03,18.05,18.01,18.01,74800.0,10.2814,10.2928,10.27,10.27,74800.0
2006-04-13 13:40:00,18.02,18.05,18.02,18.05,40200.0,10.2757,10.2928,10.2757,10.2928,40200.0
2006-04-13 13:50:00,18.04,18.08,18.03,18.08,44200.0,10.2871,10.3099,10.2814,10.3099,44200.0
2006-04-13 14:00:00,18.08,18.08,18.04,18.05,43000.0,10.3099,10.3099,10.2871,10.2928,43000.0
2006-04-13 14:10:00,18.05,18.05,18.0,18.03,61400.0,10.2928,10.2928,10.2643,10.2814,61400.0
2006-04-13 14:20:00,18.03,18.05,18.02,18.05,41200.0,10.2814,10.2928,10.2757,10.2928,41200.0
2006-04-13 14:30:00,18.05,18.05,18.01,18.02,74000.0,10.2928,10.2928,10.27,10.2757,74000.0
2006-04-13 14:40:00,18.02,18.04,18.0,18.02,64000.0,10.2757,10.2871,10.2643,10.2757,64000.0
2006-04-13 14:50:00,18.01,18.02,18.0,18.02,115200.0,10.27,10.2757,10.2643,10.2757,115200.0
2006-04-13 15:00:00,18.01,18.02,17.96,17.96,69600.0,10.27,10.2757,10.2415,10.2415,69600.0
2006-04-13 15:10:00,17.96,17.98,17.93,17.97,119000.0,10.2415,10.2529,10.2244,10.2472,119000.0
2006-04-13 15:20:00,17.98,17.99,17.97,17.98,30000.0,10.2529,10.2586,10.2472,10.2529,30000.0
2006-04-13 15:30:00,17.98,18.0,17.97,18.0,35800.0,10.2529,10.2643,10.2472,10.2643,35800.0
2006-04-13 15:40:00,18.0,18.0,17.97,17.98,45400.0,10.2643,10.2643,10.2472,10.2529,45400.0
2006-04-13 15:50:00,17.98,17.98,17.97,17.98,111200.0,10.2529,10.2529,10.2472,10.2529,111200.0
2006-04-17 09:30:00,17.9,18.25,17.9,18.0,98200.0,10.2073,10.4068,10.2073,10.2643,98200.0
2006-04-17 09:40:00,18.0,18.0,17.92,17.98,69200.0,10.2643,10.2643,10.2187,10.2529,69200.0
2006-04-17 09:50:00,17.97,17.97,17.92,17.95,32400.0,10.2472,10.2472,10.2187,10.2358,32400.0
2006-04-17 10:00:00,17.95,18.0,17.93,18.0,59800.0,10.2358,10.2643,10.2244,10.2643,59800.0
2006-04-17 10:10:00,18.0,18.0,17.94,17.94,63600.0,10.2643,10.2643,10.2301,10.2301,63600.0
2006-04-17 10:20:00,17.95,17.95,17.91,17.92,43600.0,10.2358,10.2358,10.213,10.2187,43600.0
2006-04-17 10:30:00,17.92,17.94,17.88,17.9,51200.0,10.2187,10.2301,10.1959,10.2073,51200.0
2006-04-17 10:40:00,17.9,17.91,17.87,17.89,33000.0,10.2073,10.213,10.1902,10.2016,33000.0
2006-04-17 10:50:00,17.89,17.93,17.88,17.91,49800.0,10.2016,10.2244,10.1959,10.213,49800.0
2006-04-17 11:00:00,17.91,17.93,17.91,17.92,34800.0,10.213,10.2244,10.213,10.2187,34800.0
2006-04-17 11:10:00,17.93,17.93,17.87,17.88,54600.0,10.2244,10.2244,10.1902,10.1959,54600.0
2006-04-17 11:20:00,17.88,17.9,17.86,17.89,28000.0,10.1959,10.2073,10.1845,10.2016,28000.0
2006-04-17 11:30:00,17.9,17.91,17.89,17.9,26800.0,10.2073,10.213,10.2016,10.2073,26800.0
2006-04-17 11:40:00,17.89,17.9,17.89,17.9,21200.0,10.2016,10.2073,10.2016,10.2073,21200.0
2006-04-17 11:50:00,17.9,17.91,17.9,17.91,21400.0,10.2073,10.213,10.2073,10.213,21400.0
2006-04-17 12:00:00,17.91,17.91,17.89,17.9,28600.0,10.213,10.213,10.2016,10.2073,28600.0
2006-04-17 12:10:00,17.9,17.92,17.9,17.91,20000.0,10.2073,10.2187,10.2073,10.213,20000.0
2006-04-17 12:20:00,17.92,17.92,17.89,17.89,26600.0,10.2187,10.2187,10.2016,10.2016,26600.0
2006-04-17 12:30:00,17.89,17.9,17.85,17.88,35000.0,10.2016,10.2073,10.1788,10.1959,35000.0
2006-04-17 12:40:00,17.87,17.88,17.8,17.83,33800.0,10.1902,10.1959,10.1502,10.1673,33800.0
2006-04-17 12:50:00,17.82,17.83,17.8,17.83,23800.0,10.1616,10.1673,10.1502,10.1673,23800.0
2006-04-17 13:00:00,17.82,17.83,17.8,17.82,36600.0,10.1616,10.1673,10.1502,10.1616,36600.0
2006-04-17 13:10:00,17.82,17.82,17.77,17.77,44800.0,10.1616,10.1616,10.1331,10.1331,44800.0
2006-04-17 13:20:00,17.77,17.77,17.75,17.77,44000.0,10.1331,10.1331,10.1217,10.1331,44000.0
2006-04-17 13:30:00,17.78,17.78,17.7,17.7,68600.0,10.1388,10.1388,10.0932,10.0932,68600.0
2006-04-17 13:40:00,17.7,17.71,17.62,17.64,97800.0,10.0932,10.0989,10.0476,10.059,97800.0
2006-04-17 13:50:00,17.65,17.65,17.53,17.55,105200.0,10.0647,10.0647,9.9963,10.0077,105200.0
2006-04-17 14:00:00,17.55,17.58,17.53,17.58,90400.0,10.0077,10.0248,9.9963,10.0248,90400.0
2006-04-17 14:10:00,17.58,17.59,17.56,17.57,49600.0,10.0248,10.0305,10.0134,10.0191,49600.0
2006-04-17 14:20:00,17.57,17.59,17.57,17.57,18400.0,10.0191,10.0305,10.0191,10.0191,18400.0
2006-04-17 14:30:00,17.57,17.64,17.57,17.63,47800.0,10.0191,10.059,10.0191,10.0533,47800.0
2006-04-17 14:40:00,17.63,17.64,17.61,17.63,80000.0,10.0533,10.059,10.0419,10.0533,80000.0
2006-04-17 14:50:00,17.62,17.63,17.61,17.62,33400.0,10.0476,10.0533,10.0419,10.0476,33400.0
2006-04-17 15:00:00,17.63,17.66,17.62,17.63,74600.0,10.0533,10.0704,10.0476,10.0533,74600.0
2006-04-17 15:10:00,17.62,17.63,17.59,17.63,119400.0,10.0476,10.0533,10.0305,10.0533,119400.0
2006-04-17 15:20:00,17.63,17.66,17.61,17.66,58400.0,10.0533,10.0704,10.0419,10.0704,58400.0
2006-04-17 15:30:00,17.65,17.71,17.65,17.66,67600.0,10.0647,10.0989,10.0647,10.0704,67600.0
2006-04-17 15:40:00,17.67,17.67,17.63,17.63,89400.0,10.0761,10.0761,10.0533,10.0533,89400.0
2006-04-17 15:50:00,17.63,17.68,17.63,17.66,170400.0,10.0533,10.0818,10.0533,10.0704,170400.0
2006-04-18 09:30:00,17.8,17.84,17.67,17.76,66400.0,10.1502,10.1731,10.0761,10.1274,66400.0
2006-04-18 09:40:00,17.75,17.75,17.69,17.74,19000.0,10.1217,10.1217,10.0875,10.116,19000.0
2006-04-18 09:50:00,17.74,17.77,17.74,17.77,45400.0,10.116,10.1331,10.116,10.1331,45400.0
2006-04-18 10:00:00,17.78,17.8,17.74,17.75,52600.0,10.1388,10.1502,10.116,10.1217,52600.0
2006-04-18 10:10:00,17.75,17.79,17.74,17.76,14200.0,10.1217,10.1445,10.116,10.1274,14200.0
2006-04-18 10:20:00,17.75,17.78,17.74,17.75,91200.0,10.1217,10.1388,10.116,10.1217,91200.0
2006-04-18 10:30:00,17.75,17.8,17.74,17.79,56600.0,10.1217,10.1502,10.116,10.1445,56600.0
2006-04-18 10:40:00,17.79,17.79,17.77,17.77,21600.0,10.1445,10.1445,10.1331,10.1331,21600.0
2006-04-18 10:50:00,17.78,17.8,17.75,17.76,20600.0,10.1388,10.1502,10.1217,10.1274,20600.0
2006-04-18 11:00:00,17.77,17.83,17.77,17.83,46800.0,10.1331,10.1673,10.1331,10.1673,46800.0
2006-04-18 11:10:00,17.83,17.88,17.81,17.87,54000.0,10.1673,10.1959,10.1559,10.1902,54000.0
2006-04-18 11:20:00,17.88,17.89,17.83,17.86,50000.0,10.1959,10.2016,10.1673,10.1845,50000.0
2006-04-18 11:30:00,17.85,17.88,17.83,17.85,33800.0,10.1788,10.1959,10.1673,10.1788,33800.0
2006-04-18 11:40:00,17.85,17.88,17.83,17.86,23600.0,10.1788,10.1959,10.1673,10.1845,23600.0
2006-04-18 11:50:00,17.87,17.91,17.87,17.9,71000.0,10.1902,10.213,10.1902,10.2073,71000.0
2006-04-18 12:00:00,17.9,17.93,17.89,17.93,52400.0,10.2073,10.2244,10.2016,10.2244,52400.0
2006-04-18 12:10:00,17.92,17.97,17.9,17.95,65800.0,10.2187,10.2472,10.2073,10.2358,65800.0
2006-04-18 12:20:00,17.96,17.98,17.96,17.98,14600.0,10.2415,10.2529,10.2415,10.2529,14600.0
2006-04-18 12:30:00,17.98,18.0,17.98,17.99,35000.0,10.2529,10.2643,10.2529,10.2586,35000.0
2006-04-18 12:40:00,17.99,17.99,17.97,17.99,35000.0,10.2586,10.2586,10.2472,10.2586,35000.0
2006-04-18 12:50:00,17.99,18.0,17.98,18.0,68400.0,10.2586,10.2643,10.2529,10.2643,68400.0
2006-04-18 13:00:00,18.0,18.0,17.97,17.99,91000.0,10.2643,10.2643,10.2472,10.2586,91000.0
2006-04-18 13:10:00,18.0,18.0,17.99,18.0,58200.0,10.2643,10.2643,10.2586,10.2643,58200.0
2006-04-18 13:20:00,17.99,18.01,17.99,18.0,27400.0,10.2586,10.27,10.2586,10.2643,27400.0
2006-04-18 13:30:00,18.0,18.01,17.96,17.97,25400.0,10.2643,10.27,10.2415,10.2472,25400.0
2006-04-18 13:40:00,17.97,17.97,17.86,17.87,61000.0,10.2472,10.2472,10.1845,10.1902,61000.0
2006-04-18 13:50:00,17.87,17.93,17.84,17.9,67200.0,10.1902,10.2244,10.1731,10.2073,67200.0
2006-04-18 14:00:00,17.91,18.11,17.91,18.1,143800.0,10.213,10.327,10.213,10.3213,143800.0
2006-04-18 14:10:00,18.11,18.14,18.06,18.14,46000.0,10.327,10.3441,10.2985,10.3441,46000.0
2006-04-18 14:20:00,18.14,18.14,18.07,18.12,33400.0,10.3441,10.3441,10.3042,10.3327,33400.0
2006-04-18 14:30:00,18.13,18.13,18.07,18.09,30000.0,10.3384,10.3384,10.3042,10.3156,30000.0
2006-04-18 14:40:00,18.09,18.13,18.07,18.11,31600.0,10.3156,10.3384,10.3042,10.327,31600.0
2006-04-18 14:50:00,18.1,18.13,18.09,18.11,29600.0,10.3213,10.3384,10.3156,10.327,29600.0
2006-04-18 15:00:00,18.11,18.15,18.1,18.15,58200.0,10.327,10.3498,10.3213,10.3498,58200.0
2006-04-18 15:10:00,18.15,18.21,18.13,18.21,91600.0,10.3498,10.384,10.3384,10.384,91600.0
2006-04-18 15:20:00,18.2,18.2,18.15,18.15,31600.0,10.3783,10.3783,10.3498,10.3498,31600.0
2006-04-18 15:30:00,18.16,18.17,18.13,18.15,73800.0,10.3555,10.3612,10.3384,10.3498,73800.0
2006-04-18 15:40:00,18.15,18.16,18.13,18.14,53600.0,10.3498,10.3555,10.3384,10.3441,53600.0
2006-04-18 15:50:00,18.13,18.15,18.11,18.11,100600.0,10.3384,10.3498,10.327,10.327,100600.0
2006-04-19 09:30:00,18.1,18.16,18.05,18.09,53600.0,10.3213,10.3555,10.2928,10.3156,53600.0
2006-04-19 09:40:00,18.09,18.09,18.02,18.02,36600.0,10.3156,10.3156,10.2757,10.2757,36600.0
2006-04-19 09:50:00,18.02,18.08,18.02,18.05,39200.0,10.2757,10.3099,10.2757,10.2928,39200.0
2006-04-19 10:00:00,18.05,18.07,18.02,18.02,28600.0,10.2928,10.3042,10.2757,10.2757,28600.0
2006-04-19 10:10:00,18.02,18.05,17.98,18.04,47800.0,10.2757,10.2928,10.2529,10.2871,47800.0
2006-04-19 10:20:00,18.04,18.04,17.98,17.98,32000.0,10.2871,10.2871,10.2529,10.2529,32000.0
2006-04-19 10:30:00,17.98,18.02,17.91,17.95,57800.0,10.2529,10.2757,10.213,10.2358,57800.0
2006-04-19 10:40:00,17.95,18.04,17.95,18.03,36200.0,10.2358,10.2871,10.2358,10.2814,36200.0
2006-04-19 10:50:00,18.04,18.08,18.03,18.05,54800.0,10.2871,10.3099,10.2814,10.2928,54800.0
2006-04-19 11:00:00,18.07,18.1,18.07,18.1,45200.0,10.3042,10.3213,10.3042,10.3213,45200.0
2006-04-19 11:10:00,18.09,18.1,18.05,18.08,50200.0,10.3156,10.3213,10.2928,10.3099,50200.0
2006-04-19 11:20:00,18.07,18.12,18.06,18.1,38200.0,10.3042,10.3327,10.2985,10.3213,38200.0
2006-04-19 11:30:00,18.09,18.16,18.06,18.15,77000.0,10.3156,10.3555,10.2985,10.3498,77000.0
2006-04-19 11:40:00,18.15,18.16,18.09,18.11,22600.0,10.3498,10.3555,10.3156,10.327,22600.0
2006-04-19 11:50:00,18.12,18.17,18.12,18.17,14000.0,10.3327,10.3612,10.3327,10.3612,14000.0
2006-04-19 12:00:00,18.17,18.23,18.17,18.22,19600.0,10.3612,10.3954,10.3612,10.3897,19600.0
2006-04-19 12:10:00,18.22,18.24,18.18,18.21,37400.0,10.3897,10.4011,10.3669,10.384,37400.0
2006-04-19 12:20:00,18.2,18.25,18.2,18.22,17200.0,10.3783,10.4068,10.3783,10.3897,17200.0
2006-04-19 12:30:00,18.22,18.24,18.22,18.24,51000.0,10.3897,10.4011,10.3897,10.4011,51000.0
2006-04-19 12:40:00,18.24,18.3,18.23,18.29,69200.0,10.4011,10.4354,10.3954,10.4297,69200.0
2006-04-19 12:50:00,18.29,18.29,18.24,18.25,31600.0,10.4297,10.4297,10.4011,10.4068,31600.0
2006-04-19 13:00:00,18.25,18.29,18.22,18.24,44200.0,10.4068,10.4297,10.3897,10.4011,44200.0
2006-04-19 13:10:00,18.24,18.29,18.22,18.27,48400.0,10.4011,10.4297,10.3897,10.4183,48400.0
2006-04-19 13:20:00,18.27,18.27,18.23,18.24,18600.0,10.4183,10.4183,10.3954,10.4011,18600.0
2006-04-19 13:30:00,18.24,18.27,18.22,18.25,39400.0,10.4011,10.4183,10.3897,10.4068,39400.0
2006-04-19 13:40:00,18.26,18.3,18.25,18.28,37800.0,10.4126,10.4354,10.4068,10.424,37800.0
2006-04-19 13:50:00,18.28,18.35,18.28,18.32,43600.0,10.424,10.4639,10.424,10.4468,43600.0
2006-04-19 14:00:00,18.33,18.34,18.26,18.26,31600.0,10.4525,10.4582,10.4126,10.4126,31600.0
2006-04-19 14:10:00,18.27,18.33,18.25,18.27,24200.0,10.4183,10.4525,10.4068,10.4183,24200.0
2006-04-19 14:20:00,18.27,18.33,18.27,18.3,24800.0,10.4183,10.4525,10.4183,10.4354,24800.0
2006-04-19 14:30:00,18.3,18.31,18.24,18.27,57400.0,10.4354,10.4411,10.4011,10.4183,57400.0
2006-04-19 14:40:00,18.27,18.3,18.25,18.26,46800.0,10.4183,10.4354,10.4068,10.4126,46800.0
2006-04-19 14:50:00,18.27,18.34,18.25,18.33,232800.0,10.4183,10.4582,10.4068,10.4525,232800.0
2006-04-19 15:00:00,18.33,18.39,18.33,18.39,78000.0,10.4525,10.4867,10.4525,10.4867,78000.0
2006-04-19 15:10:00,18.38,18.44,18.38,18.41,102800.0,10.481,10.5152,10.481,10.4981,102800.0
2006-04-19 15:20:00,18.4,18.45,18.36,18.42,90800.0,10.4924,10.5209,10.4696,10.5038,90800.0
2006-04-19 15:30:00,18.42,18.48,18.41,18.48,103400.0,10.5038,10.538,10.4981,10.538,103400.0
2006-04-19 15:40:00,18.48,18.5,18.45,18.5,155600.0,10.538,10.5494,10.5209,10.5494,155600.0
2006-04-19 15:50:00,18.5,18.55,18.49,18.55,482600.0,10.5494,10.5779,10.5437,10.5779,482600.0
2006-04-20 09:30:00,18.5,18.56,18.48,18.53,113600.0,10.5494,10.5836,10.538,10.5665,113600.0
2006-04-20 09:40:00,18.53,18.63,18.53,18.58,94200.0,10.5665,10.6235,10.5665,10.595,94200.0
2006-04-20 09:50:00,18.58,18.67,18.58,18.63,122800.0,10.595,10.6463,10.595,10.6235,122800.0
2006-04-20 10:00:00,18.63,18.74,18.63,18.71,151200.0,10.6235,10.6863,10.6235,10.6692,151200.0
2006-04-20 10:10:00,18.71,18.75,18.68,18.69,167000.0,10.6692,10.692,10.6521,10.6578,167000.0
2006-04-20 10:20:00,18.68,18.87,18.68,18.84,173400.0,10.6521,10.7604,10.6521,10.7433,173400.0
2006-04-20 10:30:00,18.84,18.84,18.72,18.75,96000.0,10.7433,10.7433,10.6749,10.692,96000.0
2006-04-20 10:40:00,18.77,18.77,18.68,18.72,155400.0,10.7034,10.7034,10.6521,10.6749,155400.0
2006-04-20 10:50:00,18.72,18.76,18.67,18.68,121000.0,10.6749,10.6977,10.6463,10.6521,121000.0
2006-04-20 11:00:00,18.67,18.72,18.65,18.68,166200.0,10.6463,10.6749,10.6349,10.6521,166200.0
2006-04-20 11:10:00,18.66,18.67,18.53,18.56,88000.0,10.6406,10.6463,10.5665,10.5836,88000.0
2006-04-20 11:20:00,18.58,18.61,18.56,18.58,69800.0,10.595,10.6121,10.5836,10.595,69800.0
2006-04-20 11:30:00,18.58,18.67,18.58,18.62,58400.0,10.595,10.6463,10.595,10.6178,58400.0
2006-04-20 11:40:00,18.63,18.67,18.61,18.62,36200.0,10.6235,10.6463,10.6121,10.6178,36200.0
2006-04-20 11:50:00,18.64,18.71,18.63,18.7,31400.0,10.6292,10.6692,10.6235,10.6635,31400.0
2006-04-20 12:00:00,18.7,18.74,18.7,18.71,68600.0,10.6635,10.6863,10.6635,10.6692,68600.0
2006-04-20 12:10:00,18.71,18.78,18.7,18.74,38600.0,10.6692,10.7091,10.6635,10.6863,38600.0
2006-04-20 12:20:00,18.74,18.76,18.7,18.75,40600.0,10.6863,10.6977,10.6635,10.692,40600.0
2006-04-20 12:30:00,18.73,18.73,18.7,18.71,25400.0,10.6806,10.6806,10.6635,10.6692,25400.0
2006-04-20 12:40:00,18.7,18.76,18.7,18.75,55600.0,10.6635,10.6977,10.6635,10.692,55600.0
2006-04-20 12:50:00,18.74,18.78,18.71,18.78,32200.0,10.6863,10.7091,10.6692,10.7091,32200.0
2006-04-20 13:00:00,18.77,18.8,18.73,18.74,62200.0,10.7034,10.7205,10.6806,10.6863,62200.0
2006-04-20 13:10:00,18.74,18.75,18.71,18.71,36000.0,10.6863,10.692,10.6692,10.6692,36000.0
2006-04-20 13:20:00,18.72,18.78,18.7,18.78,53400.0,10.6749,10.7091,10.6635,10.7091,53400.0
2006-04-20 13:30:00,18.78,18.78,18.73,18.73,16400.0,10.7091,10.7091,10.6806,10.6806,16400.0
2006-04-20 13:40:00,18.74,18.79,18.73,18.78,36200.0,10.6863,10.7148,10.6806,10.7091,36200.0
2006-04-20 13:50:00,18.78,18.8,18.77,18.8,45800.0,10.7091,10.7205,10.7034,10.7205,45800.0
2006-04-20 14:00:00,18.8,18.81,18.77,18.79,50000.0,10.7205,10.7262,10.7034,10.7148,50000.0
2006-04-20 14:10:00,18.79,18.81,18.75,18.75,63400.0,10.7148,10.7262,10.692,10.692,63400.0
2006-04-20 14:20:00,18.76,18.82,18.75,18.81,54600.0,10.6977,10.7319,10.692,10.7262,54600.0
2006-04-20 14:30:00,18.81,18.86,18.75,18.75,120200.0,10.7262,10.7547,10.692,10.692,120200.0
2006-04-20 14:40:00,18.75,18.82,18.75,18.78,67200.0,10.692,10.7319,10.692,10.7091,67200.0
2006-04-20 14:50:00,18.78,18.85,18.78,18.84,44200.0,10.7091,10.749,10.7091,10.7433,44200.0
2006-04-20 15:00:00,18.84,18.86,18.81,18.85,36200.0,10.7433,10.7547,10.7262,10.749,36200.0
2006-04-20 15:10:00,18.85,18.86,18.83,18.84,52800.0,10.749,10.7547,10.7376,10.7433,52800.0
2006-04-20 15:20:00,18.83,18.84,18.8,18.81,41600.0,10.7376,10.7433,10.7205,10.7262,41600.0
2006-04-20 15:30:00,18.81,18.83,18.79,18.82,54200.0,10.7262,10.7376,10.7148,10.7319,54200.0
2006-04-20 15:40:00,18.82,18.86,18.79,18.85,70200.0,10.7319,10.7547,10.7148,10.749,70200.0
2006-04-20 15:50:00,18.85,18.85,18.8,18.84,130800.0,10.749,10.749,10.7205,10.7433,130800.0
2006-04-21 09:30:00,18.98,19.0,18.81,18.93,384000.0,10.8231,10.8345,10.7262,10.7946,384000.0
2006-04-21 09:40:00,18.93,18.93,18.82,18.86,84400.0,10.7946,10.7946,10.7319,10.7547,84400.0
2006-04-21 09:50:00,18.86,18.91,18.72,18.82,68000.0,10.7547,10.7832,10.6749,10.7319,68000.0
2006-04-21 10:00:00,18.81,18.81,18.7,18.75,98800.0,10.7262,10.7262,10.6635,10.692,98800.0
2006-04-21 10:10:00,18.75,18.86,18.71,18.72,71400.0,10.692,10.7547,10.6692,10.6749,71400.0
2006-04-21 10:20:00,18.72,18.73,18.63,18.63,57400.0,10.6749,10.6806,10.6235,10.6235,57400.0
2006-04-21 10:30:00,18.64,18.64,18.54,18.58,77200.0,10.6292,10.6292,10.5722,10.595,77200.0
2006-04-21 10:40:00,18.58,18.61,18.51,18.58,59800.0,10.595,10.6121,10.5551,10.595,59800.0
2006-04-21 10:50:00,18.58,18.61,18.52,18.52,62400.0,10.595,10.6121,10.5608,10.5608,62400.0
2006-04-21 11:00:00,18.52,18.59,18.52,18.58,88600.0,10.5608,10.6007,10.5608,10.595,88600.0
2006-04-21 11:10:00,18.58,18.58,18.48,18.48,47200.0,10.595,10.595,10.538,10.538,47200.0
2006-04-21 11:20:00,18.47,18.5,18.43,18.5,93200.0,10.5323,10.5494,10.5095,10.5494,93200.0
2006-04-21 11:30:00,18.5,18.5,18.43,18.45,48800.0,10.5494,10.5494,10.5095,10.5209,48800.0
2006-04-21 11:40:00,18.45,18.54,18.45,18.53,69200.0,10.5209,10.5722,10.5209,10.5665,69200.0
2006-04-21 11:50:00,18.53,18.58,18.51,18.56,27600.0,10.5665,10.595,10.5551,10.5836,27600.0
2006-04-21 12:00:00,18.56,18.56,18.5,18.51,15400.0,10.5836,10.5836,10.5494,10.5551,15400.0
2006-04-21 12:10:00,18.51,18.52,18.46,18.49,23400.0,10.5551,10.5608,10.5266,10.5437,23400.0
2006-04-21 12:20:00,18.49,18.53,18.49,18.52,26400.0,10.5437,10.5665,10.5437,10.5608,26400.0
2006-04-21 12:30:00,18.52,18.54,18.5,18.53,19600.0,10.5608,10.5722,10.5494,10.5665,19600.0
2006-04-21 12:40:00,18.52,18.54,18.52,18.54,40200.0,10.5608,10.5722,10.5608,10.5722,40200.0
2006-04-21 12:50:00,18.54,18.56,18.53,18.56,41000.0,10.5722,10.5836,10.5665,10.5836,41000.0
2006-04-21 13:00:00,18.56,18.6,18.56,18.6,20200.0,10.5836,10.6064,10.5836,10.6064,20200.0
2006-04-21 13:10:00,18.59,18.6,18.58,18.58,18000.0,10.6007,10.6064,10.595,10.595,18000.0
2006-04-21 13:20:00,18.57,18.57,18.55,18.57,11800.0,10.5893,10.5893,10.5779,10.5893,11800.0
2006-04-21 13:30:00,18.57,18.58,18.55,18.57,38000.0,10.5893,10.595,10.5779,10.5893,38000.0
2006-04-21 13:40:00,18.57,18.61,18.57,18.59,24400.0,10.5893,10.6121,10.5893,10.6007,24400.0
2006-04-21 13:50:00,18.59,18.61,18.55,18.56,21800.0,10.6007,10.6121,10.5779,10.5836,21800.0
2006-04-21 14:00:00,18.56,18.56,18.47,18.47,51400.0,10.5836,10.5836,10.5323,10.5323,51400.0
2006-04-21 14:10:00,18.46,18.46,18.36,18.41,72600.0,10.5266,10.5266,10.4696,10.4981,72600.0
2006-04-21 14:20:00,18.41,18.42,18.3,18.33,122400.0,10.4981,10.5038,10.4354,10.4525,122400.0
2006-04-21 14:30:00,18.32,18.33,18.23,18.3,80800.0,10.4468,10.4525,10.3954,10.4354,80800.0
2006-04-21 14:40:00,18.3,18.34,18.27,18.31,46400.0,10.4354,10.4582,10.4183,10.4411,46400.0
2006-04-21 14:50:00,18.3,18.32,18.24,18.29,46800.0,10.4354,10.4468,10.4011,10.4297,46800.0
2006-04-21 15:00:00,18.29,18.32,18.25,18.29,59400.0,10.4297,10.4468,10.4068,10.4297,59400.0
2006-04-21 15:10:00,18.29,18.29,18.24,18.27,55600.0,10.4297,10.4297,10.4011,10.4183,55600.0
2006-04-21 15:20:00,18.28,18.32,18.27,18.32,36400.0,10.424,10.4468,10.4183,10.4468,36400.0
2006-04-21 15:30:00,18.32,18.4,18.31,18.4,47800.0,10.4468,10.4924,10.4411,10.4924,47800.0
2006-04-21 15:40:00,18.4,18.47,18.39,18.39,140400.0,10.4924,10.5323,10.4867,10.4867,140400.0
2006-04-21 15:50:00,18.4,18.44,18.39,18.43,253000.0,10.4924,10.5152,10.4867,10.5095,253000.0
2006-04-24 09:30:00,18.55,18.55,18.21,18.3,65800.0,10.5779,10.5779,10.384,10.4354,65800.0
2006-04-24 09:40:00,18.3,18.3,18.25,18.25,98200.0,10.4354,10.4354,10.4068,10.4068,98200.0
2006-04-24 09:50:00,18.25,18.29,18.22,18.23,35400.0,10.4068,10.4297,10.3897,10.3954,35400.0
2006-04-24 10:00:00,18.23,18.27,18.22,18.25,121400.0,10.3954,10.4183,10.3897,10.4068,121400.0
2006-04-24 10:10:00,18.25,18.31,18.19,18.3,43800.0,10.4068,10.4411,10.3726,10.4354,43800.0
2006-04-24 10:20:00,18.3,18.4,18.3,18.35,145600.0,10.4354,10.4924,10.4354,10.4639,145600.0
2006-04-24 10:30:00,18.34,18.43,18.34,18.43,47400.0,10.4582,10.5095,10.4582,10.5095,47400.0
2006-04-24 10:40:00,18.43,18.45,18.39,18.39,41200.0,10.5095,10.5209,10.4867,10.4867,41200.0
2006-04-24 10:50:00,18.4,18.43,18.34,18.36,56400.0,10.4924,10.5095,10.4582,10.4696,56400.0
2006-04-24 11:00:00,18.37,18.41,18.35,18.39,48400.0,10.4753,10.4981,10.4639,10.4867,48400.0
2006-04-24 11:10:00,18.4,18.45,18.39,18.41,49800.0,10.4924,10.5209,10.4867,10.4981,49800.0
2006-04-24 11:20:00,18.4,18.41,18.36,18.4,34600.0,10.4924,10.4981,10.4696,10.4924,34600.0
2006-04-24 11:30:00,18.4,18.42,18.38,18.42,20000.0,10.4924,10.5038,10.481,10.5038,20000.0
2006-04-24 11:40:00,18.42,18.47,18.38,18.47,34400.0,10.5038,10.5323,10.481,10.5323,34400.0
2006-04-24 11:50:00,18.47,18.49,18.43,18.46,54400.0,10.5323,10.5437,10.5095,10.5266,54400.0
2006-04-24 12:00:00,18.46,18.5,18.43,18.48,38400.0,10.5266,10.5494,10.5095,10.538,38400.0
2006-04-24 12:10:00,18.48,18.5,18.45,18.5,33400.0,10.538,10.5494,10.5209,10.5494,33400.0
2006-04-24 12:20:00,18.49,18.5,18.47,18.5,18600.0,10.5437,10.5494,10.5323,10.5494,18600.0
2006-04-24 12:30:00,18.5,18.52,18.48,18.5,45400.0,10.5494,10.5608,10.538,10.5494,45400.0
2006-04-24 12:40:00,18.5,18.54,18.47,18.53,29200.0,10.5494,10.5722,10.5323,10.5665,29200.0
2006-04-24 12:50:00,18.53,18.6,18.5,18.58,48800.0,10.5665,10.6064,10.5494,10.595,48800.0
2006-04-24 13:00:00,18.57,18.59,18.52,18.56,44600.0,10.5893,10.6007,10.5608,10.5836,44600.0
2006-04-24 13:10:00,18.55,18.57,18.52,18.57,44800.0,10.5779,10.5893,10.5608,10.5893,44800.0
2006-04-24 13:20:00,18.56,18.6,18.56,18.57,31200.0,10.5836,10.6064,10.5836,10.5893,31200.0
2006-04-24 13:30:00,18.57,18.61,18.54,18.61,83200.0,10.5893,10.6121,10.5722,10.6121,83200.0
2006-04-24 13:40:00,18.61,18.64,18.58,18.61,103400.0,10.6121,10.6292,10.595,10.6121,103400.0
2006-04-24 13:50:00,18.62,18.65,18.61,18.64,57200.0,10.6178,10.6349,10.6121,10.6292,57200.0
2006-04-24 14:00:00,18.65,18.68,18.65,18.68,106000.0,10.6349,10.6521,10.6349,10.6521,106000.0
2006-04-24 14:10:00,18.67,18.68,18.67,18.68,93600.0,10.6463,10.6521,10.6463,10.6521,93600.0
2006-04-24 14:20:00,18.68,18.68,18.65,18.65,80800.0,10.6521,10.6521,10.6349,10.6349,80800.0
2006-04-24 14:30:00,18.65,18.66,18.61,18.61,48600.0,10.6349,10.6406,10.6121,10.6121,48600.0
2006-04-24 14:40:00,18.62,18.65,18.6,18.61,64000.0,10.6178,10.6349,10.6064,10.6121,64000.0
2006-04-24 14:50:00,18.61,18.65,18.61,18.65,50400.0,10.6121,10.6349,10.6121,10.6349,50400.0
2006-04-24 15:00:00,18.65,18.66,18.64,18.66,39400.0,10.6349,10.6406,10.6292,10.6406,39400.0
2006-04-24 15:10:00,18.66,18.66,18.63,18.64,41200.0,10.6406,10.6406,10.6235,10.6292,41200.0
2006-04-24 15:20:00,18.65,18.65,18.63,18.65,38800.0,10.6349,10.6349,10.6235,10.6349,38800.0
2006-04-24 15:30:00,18.64,18.68,18.63,18.64,101000.0,10.6292,10.6521,10.6235,10.6292,101000.0
2006-04-24 15:40:00,18.64,18.64,18.59,18.6,95200.0,10.6292,10.6292,10.6007,10.6064,95200.0
2006-04-24 15:50:00,18.61,18.62,18.56,18.56,161200.0,10.6121,10.6178,10.5836,10.5836,161200.0
2006-04-25 09:30:00,18.68,18.8,18.66,18.75,120000.0,10.6521,10.7205,10.6406,10.692,120000.0
2006-04-25 09:40:00,18.75,18.83,18.71,18.82,90000.0,10.692,10.7376,10.6692,10.7319,90000.0
2006-04-25 09:50:00,18.82,18.93,18.82,18.91,85800.0,10.7319,10.7946,10.7319,10.7832,85800.0
2006-04-25 10:00:00,18.91,18.93,18.8,18.81,168000.0,10.7832,10.7946,10.7205,10.7262,168000.0
2006-04-25 10:10:00,18.8,18.9,18.8,18.84,106200.0,10.7205,10.7775,10.7205,10.7433,106200.0
2006-04-25 10:20:00,18.85,18.88,18.75,18.81,93400.0,10.749,10.7661,10.692,10.7262,93400.0
2006-04-25 10:30:00,18.79,18.8,18.74,18.74,86000.0,10.7148,10.7205,10.6863,10.6863,86000.0
2006-04-25 10:40:00,18.75,18.84,18.74,18.75,91800.0,10.692,10.7433,10.6863,10.692,91800.0
2006-04-25 10:50:00,18.75,18.8,18.75,18.75,85600.0,10.692,10.7205,10.692,10.692,85600.0
2006-04-25 11:00:00,18.75,18.79,18.74,18.74,51600.0,10.692,10.7148,10.6863,10.6863,51600.0
2006-04-25 11:10:00,18.74,18.78,18.68,18.74,72000.0,10.6863,10.7091,10.6521,10.6863,72000.0
2006-04-25 11:20:00,18.74,18.77,18.72,18.76,55600.0,10.6863,10.7034,10.6749,10.6977,55600.0
2006-04-25 11:30:00,18.75,18.76,18.68,18.68,75200.0,10.692,10.6977,10.6521,10.6521,75200.0
2006-04-25 11:40:00,18.7,18.71,18.67,18.7,50600.0,10.6635,10.6692,10.6463,10.6635,50600.0
2006-04-25 11:50:00,18.7,18.73,18.67,18.72,33600.0,10.6635,10.6806,10.6463,10.6749,33600.0
2006-04-25 12:00:00,18.71,18.72,18.68,18.7,31600.0,10.6692,10.6749,10.6521,10.6635,31600.0
2006-04-25 12:10:00,18.7,18.74,18.68,18.7,50600.0,10.6635,10.6863,10.6521,10.6635,50600.0
2006-04-25 12:20:00,18.7,18.8,18.69,18.8,65800.0,10.6635,10.7205,10.6578,10.7205,65800.0
2006-04-25 12:30:00,18.8,18.82,18.78,18.79,61600.0,10.7205,10.7319,10.7091,10.7148,61600.0
2006-04-25 12:40:00,18.79,18.85,18.78,18.83,112800.0,10.7148,10.749,10.7091,10.7376,112800.0
2006-04-25 12:50:00,18.83,18.83,18.75,18.77,100000.0,10.7376,10.7376,10.692,10.7034,100000.0
2006-04-25 13:00:00,18.76,18.81,18.73,18.8,115600.0,10.6977,10.7262,10.6806,10.7205,115600.0
2006-04-25 13:10:00,18.78,18.8,18.75,18.8,111800.0,10.7091,10.7205,10.692,10.7205,111800.0
2006-04-25 13:20:00,18.8,18.82,18.78,18.8,143600.0,10.7205,10.7319,10.7091,10.7205,143600.0
2006-04-25 13:30:00,18.83,18.84,18.8,18.82,89600.0,10.7376,10.7433,10.7205,10.7319,89600.0
2006-04-25 13:40:00,18.82,18.82,18.78,18.79,85600.0,10.7319,10.7319,10.7091,10.7148,85600.0
2006-04-25 13:50:00,18.8,18.87,18.8,18.84,202200.0,10.7205,10.7604,10.7205,10.7433,202200.0
2006-04-25 14:00:00,18.84,18.85,18.77,18.82,91800.0,10.7433,10.749,10.7034,10.7319,91800.0
2006-04-25 14:10:00,18.82,18.84,18.82,18.82,94600.0,10.7319,10.7433,10.7319,10.7319,94600.0
2006-04-25 14:20:00,18.82,18.92,18.81,18.92,225200.0,10.7319,10.7889,10.7262,10.7889,225200.0
2006-04-25 14:30:00,18.92,18.94,18.9,18.94,184400.0,10.7889,10.8003,10.7775,10.8003,184400.0
2006-04-25 14:40:00,18.94,19.02,18.93,19.0,293400.0,10.8003,10.8459,10.7946,10.8345,293400.0
2006-04-25 14:50:00,18.99,19.03,18.96,19.0,246800.0,10.8288,10.8516,10.8117,10.8345,246800.0
2006-04-25 15:00:00,19.0,19.01,18.99,18.99,279000.0,10.8345,10.8402,10.8288,10.8288,279000.0
2006-04-25 15:10:00,18.99,19.07,18.99,19.06,328400.0,10.8288,10.8744,10.8288,10.8687,328400.0
2006-04-25 15:20:00,19.06,19.28,19.04,19.18,373000.0,10.8687,10.9942,10.8573,10.9372,373000.0
2006-04-25 15:30:00,19.18,19.19,19.0,19.01,184200.0,10.9372,10.9429,10.8345,10.8402,184200.0
2006-04-25 15:40:00,19.02,19.05,18.95,18.96,174000.0,10.8459,10.863,10.806,10.8117,174000.0
2006-04-25 15:50:00,18.96,19.04,18.93,19.0,262800.0,10.8117,10.8573,10.7946,10.8345,262800.0
2006-04-26 09:30:00,18.6,18.98,18.55,18.81,940600.0,10.6064,10.8231,10.5779,10.7262,940600.0
2006-04-26 09:40:00,18.82,18.91,18.63,18.65,275000.0,10.7319,10.7832,10.6235,10.6349,275000.0
2006-04-26 09:50:00,18.65,18.77,18.61,18.69,246000.0,10.6349,10.7034,10.6121,10.6578,246000.0
2006-04-26 10:00:00,18.69,18.7,18.55,18.59,256800.0,10.6578,10.6635,10.5779,10.6007,256800.0
2006-04-26 10:10:00,18.59,18.72,18.58,18.66,169000.0,10.6007,10.6749,10.595,10.6406,169000.0
2006-04-26 10:20:00,18.65,18.82,18.63,18.78,174200.0,10.6349,10.7319,10.6235,10.7091,174200.0
2006-04-26 10:30:00,18.77,18.81,18.76,18.78,89400.0,10.7034,10.7262,10.6977,10.7091,89400.0
2006-04-26 10:40:00,18.78,18.84,18.72,18.73,288000.0,10.7091,10.7433,10.6749,10.6806,288000.0
2006-04-26 10:50:00,18.73,18.97,18.73,18.92,304000.0,10.6806,10.8174,10.6806,10.7889,304000.0
2006-04-26 11:00:00,18.92,18.96,18.86,18.89,303400.0,10.7889,10.8117,10.7547,10.7718,303400.0
2006-04-26 11:10:00,18.89,18.93,18.84,18.84,83400.0,10.7718,10.7946,10.7433,10.7433,83400.0
2006-04-26 11:20:00,18.84,18.84,18.78,18.81,146200.0,10.7433,10.7433,10.7091,10.7262,146200.0
2006-04-26 11:30:00,18.81,18.82,18.79,18.8,72400.0,10.7262,10.7319,10.7148,10.7205,72400.0
2006-04-26 11:40:00,18.8,18.8,18.74,18.78,88400.0,10.7205,10.7205,10.6863,10.7091,88400.0
2006-04-26 11:50:00,18.78,18.79,18.76,18.79,69600.0,10.7091,10.7148,10.6977,10.7148,69600.0
2006-04-26 12:00:00,18.79,18.79,18.73,18.73,41200.0,10.7148,10.7148,10.6806,10.6806,41200.0
2006-04-26 12:10:00,18.74,18.77,18.74,18.74,53800.0,10.6863,10.7034,10.6863,10.6863,53800.0
2006-04-26 12:20:00,18.74,18.75,18.72,18.72,52600.0,10.6863,10.692,10.6749,10.6749,52600.0
2006-04-26 12:30:00,18.73,18.74,18.71,18.73,60200.0,10.6806,10.6863,10.6692,10.6806,60200.0
2006-04-26 12:40:00,18.73,18.73,18.71,18.72,71800.0,10.6806,10.6806,10.6692,10.6749,71800.0
2006-04-26 12:50:00,18.71,18.74,18.71,18.72,44200.0,10.6692,10.6863,10.6692,10.6749,44200.0
2006-04-26 13:00:00,18.72,18.8,18.72,18.77,63600.0,10.6749,10.7205,10.6749,10.7034,63600.0
2006-04-26 13:10:00,18.76,18.84,18.75,18.77,79800.0,10.6977,10.7433,10.692,10.7034,79800.0
2006-04-26 13:20:00,18.77,18.78,18.72,18.72,39600.0,10.7034,10.7091,10.6749,10.6749,39600.0
2006-04-26 13:30:00,18.72,18.73,18.68,18.73,64200.0,10.6749,10.6806,10.6521,10.6806,64200.0
2006-04-26 13:40:00,18.72,18.75,18.71,18.75,79400.0,10.6749,10.692,10.6692,10.692,79400.0
2006-04-26 13:50:00,18.74,18.78,18.73,18.75,75600.0,10.6863,10.7091,10.6806,10.692,75600.0
2006-04-26 14:00:00,18.76,18.79,18.72,18.75,80400.0,10.6977,10.7148,10.6749,10.692,80400.0
2006-04-26 14:10:00,18.75,18.75,18.72,18.75,62600.0,10.692,10.692,10.6749,10.692,62600.0
2006-04-26 14:20:00,18.75,18.76,18.74,18.75,57600.0,10.692,10.6977,10.6863,10.692,57600.0
2006-04-26 14:30:00,18.75,18.78,18.75,18.76,64800.0,10.692,10.7091,10.692,10.6977,64800.0
2006-04-26 14:40:00,18.77,18.78,18.73,18.73,69600.0,10.7034,10.7091,10.6806,10.6806,69600.0
2006-04-26 14:50:00,18.73,18.74,18.72,18.73,110000.0,10.6806,10.6863,10.6749,10.6806,110000.0
2006-04-26 15:00:00,18.73,18.8,18.73,18.78,136600.0,10.6806,10.7205,10.6806,10.7091,136600.0
2006-04-26 15:10:00,18.79,18.79,18.64,18.65,110200.0,10.7148,10.7148,10.6292,10.6349,110200.0
2006-04-26 15:20:00,18.65,18.72,18.65,18.69,202000.0,10.6349,10.6749,10.6349,10.6578,202000.0
2006-04-26 15:30:00,18.69,18.69,18.65,18.66,158400.0,10.6578,10.6578,10.6349,10.6406,158400.0
2006-04-26 15:40:00,18.65,18.68,18.65,18.67,174800.0,10.6349,10.6521,10.6349,10.6463,174800.0
2006-04-26 15:50:00,18.67,18.68,18.64,18.66,184200.0,10.6463,10.6521,10.6292,10.6406,184200.0
2006-04-27 09:30:00,18.36,18.55,18.33,18.33,162800.0,10.4696,10.5779,10.4525,10.4525,162800.0
2006-04-27 09:40:00,18.33,18.34,18.28,18.32,93400.0,10.4525,10.4582,10.424,10.4468,93400.0
2006-04-27 09:50:00,18.32,18.43,18.3,18.41,153600.0,10.4468,10.5095,10.4354,10.4981,153600.0
2006-04-27 10:00:00,18.43,18.73,18.42,18.72,225200.0,10.5095,10.6806,10.5038,10.6749,225200.0
2006-04-27 10:10:00,18.71,18.75,18.66,18.67,205400.0,10.6692,10.692,10.6406,10.6463,205400.0
2006-04-27 10:20:00,18.65,18.73,18.61,18.7,142400.0,10.6349,10.6806,10.6121,10.6635,142400.0
2006-04-27 10:30:00,18.7,18.71,18.57,18.65,106400.0,10.6635,10.6692,10.5893,10.6349,106400.0
2006-04-27 10:40:00,18.65,18.7,18.59,18.7,136200.0,10.6349,10.6635,10.6007,10.6635,136200.0
2006-04-27 10:50:00,18.7,18.75,18.69,18.75,376000.0,10.6635,10.692,10.6578,10.692,376000.0
2006-04-27 11:00:00,18.75,18.78,18.73,18.75,169800.0,10.692,10.7091,10.6806,10.692,169800.0
2006-04-27 11:10:00,18.75,18.88,18.72,18.82,119800.0,10.692,10.7661,10.6749,10.7319,119800.0
2006-04-27 11:20:00,18.82,19.0,18.82,18.95,146600.0,10.7319,10.8345,10.7319,10.806,146600.0
2006-04-27 11:30:00,18.95,18.95,18.86,18.89,70400.0,10.806,10.806,10.7547,10.7718,70400.0
2006-04-27 11:40:00,18.88,18.89,18.81,18.87,85600.0,10.7661,10.7718,10.7262,10.7604,85600.0
2006-04-27 11:50:00,18.86,18.92,18.81,18.91,159000.0,10.7547,10.7889,10.7262,10.7832,159000.0
2006-04-27 12:00:00,18.91,18.94,18.86,18.87,163000.0,10.7832,10.8003,10.7547,10.7604,163000.0
2006-04-27 12:10:00,18.88,19.0,18.88,19.0,78800.0,10.7661,10.8345,10.7661,10.8345,78800.0
2006-04-27 12:20:00,19.0,19.0,18.97,18.98,68600.0,10.8345,10.8345,10.8174,10.8231,68600.0
2006-04-27 12:30:00,18.98,19.0,18.92,18.94,60800.0,10.8231,10.8345,10.7889,10.8003,60800.0
2006-04-27 12:40:00,18.93,19.0,18.92,18.99,61000.0,10.7946,10.8345,10.7889,10.8288,61000.0
2006-04-27 12:50:00,18.99,19.0,18.95,18.99,150800.0,10.8288,10.8345,10.806,10.8288,150800.0
2006-04-27 13:00:00,19.0,19.06,18.97,19.0,229600.0,10.8345,10.8687,10.8174,10.8345,229600.0
2006-04-27 13:10:00,19.0,19.04,18.98,19.02,68600.0,10.8345,10.8573,10.8231,10.8459,68600.0
2006-04-27 13:20:00,19.02,19.03,18.93,19.0,101800.0,10.8459,10.8516,10.7946,10.8345,101800.0
2006-04-27 13:30:00,19.03,19.05,18.95,18.95,72800.0,10.8516,10.863,10.806,10.806,72800.0
2006-04-27 13:40:00,18.95,19.05,18.95,18.99,85200.0,10.806,10.863,10.806,10.8288,85200.0
2006-04-27 13:50:00,18.99,19.09,18.98,19.07,102000.0,10.8288,10.8858,10.8231,10.8744,102000.0
2006-04-27 14:00:00,19.06,19.09,19.0,19.06,62000.0,10.8687,10.8858,10.8345,10.8687,62000.0
2006-04-27 14:10:00,19.06,19.13,18.99,18.99,152600.0,10.8687,10.9087,10.8288,10.8288,152600.0
2006-04-27 14:20:00,18.98,19.03,18.97,19.03,104400.0,10.8231,10.8516,10.8174,10.8516,104400.0
2006-04-27 14:30:00,19.02,19.06,18.98,19.05,154400.0,10.8459,10.8687,10.8231,10.863,154400.0
2006-04-27 14:40:00,19.05,19.13,19.03,19.11,168800.0,10.863,10.9087,10.8516,10.8973,168800.0
2006-04-27 14:50:00,19.11,19.15,19.09,19.12,103000.0,10.8973,10.9201,10.8858,10.903,103000.0
2006-04-27 15:00:00,19.12,19.17,19.11,19.16,138800.0,10.903,10.9315,10.8973,10.9258,138800.0
2006-04-27 15:10:00,19.16,19.16,19.08,19.08,98000.0,10.9258,10.9258,10.8801,10.8801,98000.0
2006-04-27 15:20:00,19.08,19.09,19.0,19.01,152400.0,10.8801,10.8858,10.8345,10.8402,152400.0
2006-04-27 15:30:00,19.01,19.01,18.89,18.9,119800.0,10.8402,10.8402,10.7718,10.7775,119800.0
2006-04-27 15:40:00,18.9,18.9,18.8,18.85,141200.0,10.7775,10.7775,10.7205,10.749,141200.0
2006-04-27 15:50:00,18.84,18.87,18.84,18.86,280200.0,10.7433,10.7604,10.7433,10.7547,280200.0
2006-04-28 09:30:00,18.73,18.89,18.66,18.85,109600.0,10.6806,10.7718,10.6406,10.749,109600.0
2006-04-28 09:40:00,18.85,18.98,18.82,18.9,48000.0,10.749,10.8231,10.7319,10.7775,48000.0
2006-04-28 09:50:00,18.89,19.0,18.89,18.93,80200.0,10.7718,10.8345,10.7718,10.7946,80200.0
2006-04-28 10:00:00,18.93,19.0,18.89,18.93,101600.0,10.7946,10.8345,10.7718,10.7946,101600.0
2006-04-28 10:10:00,18.93,19.01,18.84,18.94,126600.0,10.7946,10.8402,10.7433,10.8003,126600.0
2006-04-28 10:20:00,18.95,19.0,18.95,18.97,64200.0,10.806,10.8345,10.806,10.8174,64200.0
2006-04-28 10:30:00,18.97,18.98,18.85,18.91,57000.0,10.8174,10.8231,10.749,10.7832,57000.0
2006-04-28 10:40:00,18.91,18.93,18.79,18.92,129200.0,10.7832,10.7946,10.7148,10.7889,129200.0
2006-04-28 10:50:00,18.92,18.93,18.77,18.78,111200.0,10.7889,10.7946,10.7034,10.7091,111200.0
2006-04-28 11:00:00,18.78,18.84,18.75,18.81,82800.0,10.7091,10.7433,10.692,10.7262,82800.0
2006-04-28 11:10:00,18.82,18.88,18.8,18.84,50600.0,10.7319,10.7661,10.7205,10.7433,50600.0
2006-04-28 11:20:00,18.85,18.86,18.77,18.77,30200.0,10.749,10.7547,10.7034,10.7034,30200.0
2006-04-28 11:30:00,18.78,18.8,18.75,18.78,34600.0,10.7091,10.7205,10.692,10.7091,34600.0
2006-04-28 11:40:00,18.77,18.79,18.73,18.75,49800.0,10.7034,10.7148,10.6806,10.692,49800.0
2006-04-28 11:50:00,18.75,18.83,18.73,18.8,38000.0,10.692,10.7376,10.6806,10.7205,38000.0
2006-04-28 12:00:00,18.8,18.83,18.75,18.77,43600.0,10.7205,10.7376,10.692,10.7034,43600.0
2006-04-28 12:10:00,18.76,18.79,18.75,18.75,40800.0,10.6977,10.7148,10.692,10.692,40800.0
2006-04-28 12:20:00,18.75,18.76,18.75,18.75,16400.0,10.692,10.6977,10.692,10.692,16400.0
2006-04-28 12:30:00,18.75,18.79,18.75,18.75,45600.0,10.692,10.7148,10.692,10.692,45600.0
2006-04-28 12:40:00,18.75,18.75,18.67,18.67,116800.0,10.692,10.692,10.6463,10.6463,116800.0
2006-04-28 12:50:00,18.66,18.83,18.66,18.72,165000.0,10.6406,10.7376,10.6406,10.6749,165000.0
2006-04-28 13:00:00,18.72,18.79,18.72,18.76,45800.0,10.6749,10.7148,10.6749,10.6977,45800.0
2006-04-28 13:10:00,18.76,18.76,18.74,18.75,18600.0,10.6977,10.6977,10.6863,10.692,18600.0
2006-04-28 13:20:00,18.75,18.75,18.73,18.73,31200.0,10.692,10.692,10.6806,10.6806,31200.0
2006-04-28 13:30:00,18.73,18.75,18.71,18.71,32800.0,10.6806,10.692,10.6692,10.6692,32800.0
2006-04-28 13:40:00,18.71,18.72,18.7,18.7,31400.0,10.6692,10.6749,10.6635,10.6635,31400.0
2006-04-28 13:50:00,18.71,18.75,18.7,18.75,22800.0,10.6692,10.692,10.6635,10.692,22800.0
2006-04-28 14:00:00,18.75,18.77,18.74,18.75,33800.0,10.692,10.7034,10.6863,10.692,33800.0
2006-04-28 14:10:00,18.75,18.77,18.75,18.75,73800.0,10.692,10.7034,10.692,10.692,73800.0
2006-04-28 14:20:00,18.75,18.75,18.73,18.73,60000.0,10.692,10.692,10.6806,10.6806,60000.0
2006-04-28 14:30:00,18.73,18.75,18.72,18.74,48600.0,10.6806,10.692,10.6749,10.6863,48600.0
2006-04-28 14:40:00,18.74,18.74,18.73,18.73,43000.0,10.6863,10.6863,10.6806,10.6806,43000.0
2006-04-28 14:50:00,18.73,18.73,18.68,18.71,45800.0,10.6806,10.6806,10.6521,10.6692,45800.0
2006-04-28 15:00:00,18.71,18.71,18.67,18.68,47200.0,10.6692,10.6692,10.6463,10.6521,47200.0
2006-04-28 15:10:00,18.68,18.68,18.61,18.64,86600.0,10.6521,10.6521,10.6121,10.6292,86600.0
2006-04-28 15:20:00,18.64,18.68,18.63,18.64,140800.0,10.6292,10.6521,10.6235,10.6292,140800.0
2006-04-28 15:30:00,18.63,18.68,18.61,18.64,119400.0,10.6235,10.6521,10.6121,10.6292,119400.0
2006-04-28 15:40:00,18.63,18.64,18.61,18.61,90600.0,10.6235,10.6292,10.6121,10.6121,90600.0
2006-04-28 15:50:00,18.61,18.63,18.6,18.61,198200.0,10.6121,10.6235,10.6064,10.6121,198200.0
2006-05-01 09:30:00,18.54,18.77,18.52,18.68,213800.0,10.5722,10.7034,10.5608,10.6521,213800.0
2006-05-01 09:40:00,18.67,18.73,18.6,18.67,37000.0,10.6463,10.6806,10.6064,10.6463,37000.0
2006-05-01 09:50:00,18.65,18.7,18.62,18.63,39800.0,10.6349,10.6635,10.6178,10.6235,39800.0
2006-05-01 10:00:00,18.63,18.64,18.54,18.63,78400.0,10.6235,10.6292,10.5722,10.6235,78400.0
2006-05-01 10:10:00,18.62,18.67,18.47,18.57,113200.0,10.6178,10.6463,10.5323,10.5893,113200.0
2006-05-01 10:20:00,18.56,18.57,18.43,18.43,59200.0,10.5836,10.5893,10.5095,10.5095,59200.0
2006-05-01 10:30:00,18.42,18.45,18.42,18.43,54800.0,10.5038,10.5209,10.5038,10.5095,54800.0
2006-05-01 10:40:00,18.43,18.43,18.4,18.4,73400.0,10.5095,10.5095,10.4924,10.4924,73400.0
2006-05-01 10:50:00,18.4,18.44,18.39,18.43,54600.0,10.4924,10.5152,10.4867,10.5095,54600.0
2006-05-01 11:00:00,18.43,18.44,18.36,18.36,87600.0,10.5095,10.5152,10.4696,10.4696,87600.0
2006-05-01 11:10:00,18.36,18.4,18.35,18.38,39600.0,10.4696,10.4924,10.4639,10.481,39600.0
2006-05-01 11:20:00,18.39,18.4,18.37,18.38,57800.0,10.4867,10.4924,10.4753,10.481,57800.0
2006-05-01 11:30:00,18.38,18.49,18.36,18.49,45600.0,10.481,10.5437,10.4696,10.5437,45600.0
2006-05-01 11:40:00,18.49,18.54,18.47,18.53,38600.0,10.5437,10.5722,10.5323,10.5665,38600.0
2006-05-01 11:50:00,18.53,18.53,18.47,18.48,34400.0,10.5665,10.5665,10.5323,10.538,34400.0
2006-05-01 12:00:00,18.49,18.5,18.46,18.46,44200.0,10.5437,10.5494,10.5266,10.5266,44200.0
2006-05-01 12:10:00,18.46,18.49,18.43,18.46,37600.0,10.5266,10.5437,10.5095,10.5266,37600.0
2006-05-01 12:20:00,18.46,18.48,18.44,18.47,21800.0,10.5266,10.538,10.5152,10.5323,21800.0
2006-05-01 12:30:00,18.47,18.48,18.42,18.42,38000.0,10.5323,10.538,10.5038,10.5038,38000.0
2006-05-01 12:40:00,18.44,18.48,18.44,18.45,24000.0,10.5152,10.538,10.5152,10.5209,24000.0
2006-05-01 12:50:00,18.45,18.5,18.45,18.48,20400.0,10.5209,10.5494,10.5209,10.538,20400.0
2006-05-01 13:00:00,18.48,18.5,18.47,18.48,30200.0,10.538,10.5494,10.5323,10.538,30200.0
2006-05-01 13:10:00,18.48,18.49,18.45,18.49,27000.0,10.538,10.5437,10.5209,10.5437,27000.0
2006-05-01 13:20:00,18.49,18.55,18.46,18.55,42400.0,10.5437,10.5779,10.5266,10.5779,42400.0
2006-05-01 13:30:00,18.54,18.55,18.51,18.55,30000.0,10.5722,10.5779,10.5551,10.5779,30000.0
2006-05-01 13:40:00,18.55,18.55,18.5,18.53,23000.0,10.5779,10.5779,10.5494,10.5665,23000.0
2006-05-01 13:50:00,18.52,18.53,18.49,18.53,23400.0,10.5608,10.5665,10.5437,10.5665,23400.0
2006-05-01 14:00:00,18.52,18.53,18.49,18.49,19400.0,10.5608,10.5665,10.5437,10.5437,19400.0
2006-05-01 14:10:00,18.49,18.57,18.49,18.53,39800.0,10.5437,10.5893,10.5437,10.5665,39800.0
2006-05-01 14:20:00,18.54,18.57,18.52,18.55,39600.0,10.5722,10.5893,10.5608,10.5779,39600.0
2006-05-01 14:30:00,18.55,18.58,18.55,18.57,19200.0,10.5779,10.595,10.5779,10.5893,19200.0
2006-05-01 14:40:00,18.56,18.57,18.53,18.56,42800.0,10.5836,10.5893,10.5665,10.5836,42800.0
2006-05-01 14:50:00,18.56,18.61,18.56,18.59,22200.0,10.5836,10.6121,10.5836,10.6007,22200.0
2006-05-01 15:00:00,18.59,18.59,18.49,18.49,47200.0,10.6007,10.6007,10.5437,10.5437,47200.0
2006-05-01 15:10:00,18.5,18.52,18.39,18.4,97400.0,10.5494,10.5608,10.4867,10.4924,97400.0
2006-05-01 15:20:00,18.4,18.43,18.32,18.35,97600.0,10.4924,10.5095,10.4468,10.4639,97600.0
2006-05-01 15:30:00,18.34,18.36,18.25,18.27,162200.0,10.4582,10.4696,10.4068,10.4183,162200.0
2006-05-01 15:40:00,18.27,18.28,18.22,18.26,167800.0,10.4183,10.424,10.3897,10.4126,167800.0
2006-05-01 15:50:00,18.26,18.29,18.25,18.29,143600.0,10.4126,10.4297,10.4068,10.4297,143600.0
2006-05-02 09:30:00,18.28,18.46,18.26,18.37,70200.0,10.424,10.5266,10.4126,10.4753,70200.0
2006-05-02 09:40:00,18.4,18.43,18.25,18.25,36400.0,10.4924,10.5095,10.4068,10.4068,36400.0
2006-05-02 09:50:00,18.26,18.33,18.2,18.32,62400.0,10.4126,10.4525,10.3783,10.4468,62400.0
2006-05-02 10:00:00,18.31,18.34,18.24,18.34,35000.0,10.4411,10.4582,10.4011,10.4582,35000.0
2006-05-02 10:10:00,18.33,18.43,18.33,18.43,45400.0,10.4525,10.5095,10.4525,10.5095,45400.0
2006-05-02 10:20:00,18.42,18.61,18.39,18.6,123000.0,10.5038,10.6121,10.4867,10.6064,123000.0
2006-05-02 10:30:00,18.6,18.65,18.52,18.55,181800.0,10.6064,10.6349,10.5608,10.5779,181800.0
2006-05-02 10:40:00,18.55,18.61,18.54,18.57,52400.0,10.5779,10.6121,10.5722,10.5893,52400.0
2006-05-02 10:50:00,18.59,18.61,18.58,18.6,35200.0,10.6007,10.6121,10.595,10.6064,35200.0
2006-05-02 11:00:00,18.59,18.63,18.56,18.56,80000.0,10.6007,10.6235,10.5836,10.5836,80000.0
2006-05-02 11:10:00,18.58,18.63,18.57,18.62,49000.0,10.595,10.6235,10.5893,10.6178,49000.0
2006-05-02 11:20:00,18.61,18.64,18.61,18.64,104600.0,10.6121,10.6292,10.6121,10.6292,104600.0
2006-05-02 11:30:00,18.64,18.64,18.61,18.63,74400.0,10.6292,10.6292,10.6121,10.6235,74400.0
2006-05-02 11:40:00,18.62,18.63,18.61,18.62,31600.0,10.6178,10.6235,10.6121,10.6178,31600.0
2006-05-02 11:50:00,18.63,18.66,18.62,18.66,18200.0,10.6235,10.6406,10.6178,10.6406,18200.0
2006-05-02 12:00:00,18.67,18.71,18.67,18.71,43600.0,10.6463,10.6692,10.6463,10.6692,43600.0
2006-05-02 12:10:00,18.71,18.72,18.67,18.68,29200.0,10.6692,10.6749,10.6463,10.6521,29200.0
2006-05-02 12:20:00,18.67,18.68,18.63,18.63,22000.0,10.6463,10.6521,10.6235,10.6235,22000.0
2006-05-02 12:30:00,18.63,18.73,18.63,18.72,63000.0,10.6235,10.6806,10.6235,10.6749,63000.0
2006-05-02 12:40:00,18.72,18.73,18.64,18.67,43400.0,10.6749,10.6806,10.6292,10.6463,43400.0
2006-05-02 12:50:00,18.67,18.67,18.65,18.66,41000.0,10.6463,10.6463,10.6349,10.6406,41000.0
2006-05-02 13:00:00,18.66,18.72,18.66,18.68,55200.0,10.6406,10.6749,10.6406,10.6521,55200.0
2006-05-02 13:10:00,18.68,18.69,18.66,18.68,29200.0,10.6521,10.6578,10.6406,10.6521,29200.0
2006-05-02 13:20:00,18.68,18.71,18.68,18.68,18600.0,10.6521,10.6692,10.6521,10.6521,18600.0
2006-05-02 13:30:00,18.7,18.74,18.66,18.67,49000.0,10.6635,10.6863,10.6406,10.6463,49000.0
2006-05-02 13:40:00,18.66,18.72,18.66,18.66,42800.0,10.6406,10.6749,10.6406,10.6406,42800.0
2006-05-02 13:50:00,18.67,18.68,18.64,18.68,59800.0,10.6463,10.6521,10.6292,10.6521,59800.0
2006-05-02 14:00:00,18.68,18.71,18.67,18.7,35600.0,10.6521,10.6692,10.6463,10.6635,35600.0
2006-05-02 14:10:00,18.7,18.7,18.66,18.67,27400.0,10.6635,10.6635,10.6406,10.6463,27400.0
2006-05-02 14:20:00,18.67,18.68,18.65,18.66,49200.0,10.6463,10.6521,10.6349,10.6406,49200.0
2006-05-02 14:30:00,18.66,18.66,18.65,18.66,56000.0,10.6406,10.6406,10.6349,10.6406,56000.0
2006-05-02 14:40:00,18.66,18.67,18.63,18.64,84200.0,10.6406,10.6463,10.6235,10.6292,84200.0
2006-05-02 14:50:00,18.64,18.67,18.61,18.65,81600.0,10.6292,10.6463,10.6121,10.6349,81600.0
2006-05-02 15:00:00,18.65,18.68,18.64,18.67,49400.0,10.6349,10.6521,10.6292,10.6463,49400.0
2006-05-02 15:10:00,18.67,18.7,18.66,18.68,38600.0,10.6463,10.6635,10.6406,10.6521,38600.0
2006-05-02 15:20:00,18.68,18.68,18.66,18.67,28600.0,10.6521,10.6521,10.6406,10.6463,28600.0
2006-05-02 15:30:00,18.67,18.68,18.66,18.67,49600.0,10.6463,10.6521,10.6406,10.6463,49600.0
2006-05-02 15:40:00,18.66,18.68,18.63,18.68,49000.0,10.6406,10.6521,10.6235,10.6521,49000.0
2006-05-02 15:50:00,18.68,18.69,18.66,18.66,115200.0,10.6521,10.6578,10.6406,10.6406,115200.0
2006-05-03 09:30:00,18.73,18.74,18.57,18.66,64400.0,10.6806,10.6863,10.5893,10.6406,64400.0
2006-05-03 09:40:00,18.65,18.66,18.58,18.64,60000.0,10.6349,10.6406,10.595,10.6292,60000.0
2006-05-03 09:50:00,18.64,18.72,18.63,18.69,33600.0,10.6292,10.6749,10.6235,10.6578,33600.0
2006-05-03 10:00:00,18.7,18.73,18.64,18.64,72600.0,10.6635,10.6806,10.6292,10.6292,72600.0
2006-05-03 10:10:00,18.64,18.67,18.56,18.6,120800.0,10.6292,10.6463,10.5836,10.6064,120800.0
2006-05-03 10:20:00,18.6,18.62,18.58,18.58,51000.0,10.6064,10.6178,10.595,10.595,51000.0
2006-05-03 10:30:00,18.59,18.61,18.5,18.55,59400.0,10.6007,10.6121,10.5494,10.5779,59400.0
2006-05-03 10:40:00,18.55,18.58,18.52,18.57,54200.0,10.5779,10.595,10.5608,10.5893,54200.0
2006-05-03 10:50:00,18.57,18.59,18.52,18.59,32600.0,10.5893,10.6007,10.5608,10.6007,32600.0
2006-05-03 11:00:00,18.59,18.68,18.58,18.63,71200.0,10.6007,10.6521,10.595,10.6235,71200.0
2006-05-03 11:10:00,18.63,18.66,18.62,18.65,38600.0,10.6235,10.6406,10.6178,10.6349,38600.0
2006-05-03 11:20:00,18.65,18.65,18.59,18.64,50000.0,10.6349,10.6349,10.6007,10.6292,50000.0
2006-05-03 11:30:00,18.64,18.66,18.52,18.55,45800.0,10.6292,10.6406,10.5608,10.5779,45800.0
2006-05-03 11:40:00,18.55,18.58,18.53,18.58,51800.0,10.5779,10.595,10.5665,10.595,51800.0
2006-05-03 11:50:00,18.59,18.63,18.59,18.62,36200.0,10.6007,10.6235,10.6007,10.6178,36200.0
2006-05-03 12:00:00,18.63,18.66,18.6,18.64,78800.0,10.6235,10.6406,10.6064,10.6292,78800.0
2006-05-03 12:10:00,18.64,18.64,18.61,18.64,49200.0,10.6292,10.6292,10.6121,10.6292,49200.0
2006-05-03 12:20:00,18.64,18.65,18.63,18.63,34600.0,10.6292,10.6349,10.6235,10.6235,34600.0
2006-05-03 12:30:00,18.64,18.66,18.58,18.6,53800.0,10.6292,10.6406,10.595,10.6064,53800.0
2006-05-03 12:40:00,18.6,18.61,18.59,18.61,110600.0,10.6064,10.6121,10.6007,10.6121,110600.0
2006-05-03 12:50:00,18.61,18.63,18.61,18.61,22400.0,10.6121,10.6235,10.6121,10.6121,22400.0
2006-05-03 13:00:00,18.61,18.63,18.6,18.61,48200.0,10.6121,10.6235,10.6064,10.6121,48200.0
2006-05-03 13:10:00,18.61,18.67,18.61,18.65,98800.0,10.6121,10.6463,10.6121,10.6349,98800.0
2006-05-03 13:20:00,18.65,18.65,18.63,18.63,64000.0,10.6349,10.6349,10.6235,10.6235,64000.0
2006-05-03 13:30:00,18.63,18.65,18.62,18.63,122600.0,10.6235,10.6349,10.6178,10.6235,122600.0
2006-05-03 13:40:00,18.63,18.63,18.6,18.61,99200.0,10.6235,10.6235,10.6064,10.6121,99200.0
2006-05-03 13:50:00,18.61,18.61,18.55,18.56,113200.0,10.6121,10.6121,10.5779,10.5836,113200.0
2006-05-03 14:00:00,18.55,18.56,18.51,18.55,105000.0,10.5779,10.5836,10.5551,10.5779,105000.0
2006-05-03 14:10:00,18.55,18.55,18.46,18.5,64200.0,10.5779,10.5779,10.5266,10.5494,64200.0
2006-05-03 14:20:00,18.5,18.5,18.48,18.48,37600.0,10.5494,10.5494,10.538,10.538,37600.0
2006-05-03 14:30:00,18.48,18.55,18.48,18.55,32400.0,10.538,10.5779,10.538,10.5779,32400.0
2006-05-03 14:40:00,18.56,18.63,18.55,18.62,24800.0,10.5836,10.6235,10.5779,10.6178,24800.0
2006-05-03 14:50:00,18.61,18.64,18.61,18.63,20600.0,10.6121,10.6292,10.6121,10.6235,20600.0
2006-05-03 15:00:00,18.62,18.64,18.59,18.62,40600.0,10.6178,10.6292,10.6007,10.6178,40600.0
2006-05-03 15:10:00,18.62,18.63,18.58,18.6,25800.0,10.6178,10.6235,10.595,10.6064,25800.0
2006-05-03 15:20:00,18.6,18.6,18.55,18.58,45400.0,10.6064,10.6064,10.5779,10.595,45400.0
2006-05-03 15:30:00,18.59,18.65,18.59,18.65,110000.0,10.6007,10.6349,10.6007,10.6349,110000.0
2006-05-03 15:40:00,18.65,18.65,18.64,18.64,54400.0,10.6349,10.6349,10.6292,10.6292,54400.0
2006-05-03 15:50:00,18.64,18.65,18.6,18.6,89200.0,10.6292,10.6349,10.6064,10.6064,89200.0
2006-05-04 09:30:00,18.64,18.95,18.61,18.86,136600.0,10.6292,10.806,10.6121,10.7547,136600.0
2006-05-04 09:40:00,18.86,18.95,18.86,18.9,66600.0,10.7547,10.806,10.7547,10.7775,66600.0
2006-05-04 09:50:00,18.89,19.05,18.88,19.04,189800.0,10.7718,10.863,10.7661,10.8573,189800.0
2006-05-04 10:00:00,19.05,19.11,19.0,19.11,200600.0,10.863,10.8973,10.8345,10.8973,200600.0
2006-05-04 10:10:00,19.11,19.13,19.08,19.1,103600.0,10.8973,10.9087,10.8801,10.8916,103600.0
2006-05-04 10:20:00,19.08,19.12,19.07,19.11,50200.0,10.8801,10.903,10.8744,10.8973,50200.0
2006-05-04 10:30:00,19.1,19.14,19.1,19.11,171800.0,10.8916,10.9144,10.8916,10.8973,171800.0
2006-05-04 10:40:00,19.11,19.13,18.97,18.97,355600.0,10.8973,10.9087,10.8174,10.8174,355600.0
2006-05-04 10:50:00,18.96,19.0,18.94,18.95,94000.0,10.8117,10.8345,10.8003,10.806,94000.0
2006-05-04 11:00:00,18.96,18.98,18.93,18.94,117000.0,10.8117,10.8231,10.7946,10.8003,117000.0
2006-05-04 11:10:00,18.95,18.97,18.89,18.9,62400.0,10.806,10.8174,10.7718,10.7775,62400.0
2006-05-04 11:20:00,18.89,18.96,18.89,18.95,38200.0,10.7718,10.8117,10.7718,10.806,38200.0
2006-05-04 11:30:00,18.96,18.99,18.94,18.97,56000.0,10.8117,10.8288,10.8003,10.8174,56000.0
2006-05-04 11:40:00,18.97,19.05,18.97,19.04,52000.0,10.8174,10.863,10.8174,10.8573,52000.0
2006-05-04 11:50:00,19.04,19.08,19.04,19.06,71600.0,10.8573,10.8801,10.8573,10.8687,71600.0
2006-05-04 12:00:00,19.06,19.06,19.0,19.0,39200.0,10.8687,10.8687,10.8345,10.8345,39200.0
2006-05-04 12:10:00,19.0,19.04,18.98,19.0,64400.0,10.8345,10.8573,10.8231,10.8345,64400.0
2006-05-04 12:20:00,19.0,19.0,18.99,19.0,59600.0,10.8345,10.8345,10.8288,10.8345,59600.0
2006-05-04 12:30:00,19.0,19.0,18.96,18.96,45400.0,10.8345,10.8345,10.8117,10.8117,45400.0
2006-05-04 12:40:00,18.96,19.0,18.95,18.99,31400.0,10.8117,10.8345,10.806,10.8288,31400.0
2006-05-04 12:50:00,18.98,18.99,18.98,18.98,28800.0,10.8231,10.8288,10.8231,10.8231,28800.0
2006-05-04 13:00:00,18.97,19.0,18.97,18.97,13600.0,10.8174,10.8345,10.8174,10.8174,13600.0
2006-05-04 13:10:00,18.97,19.0,18.96,18.99,30600.0,10.8174,10.8345,10.8117,10.8288,30600.0
2006-05-04 13:20:00,19.0,19.0,18.99,18.99,20600.0,10.8345,10.8345,10.8288,10.8288,20600.0
2006-05-04 13:30:00,18.99,19.0,18.99,19.0,13400.0,10.8288,10.8345,10.8288,10.8345,13400.0
2006-05-04 13:40:00,19.0,19.03,18.99,19.03,17200.0,10.8345,10.8516,10.8288,10.8516,17200.0
2006-05-04 13:50:00,19.03,19.06,19.0,19.03,45600.0,10.8516,10.8687,10.8345,10.8516,45600.0
2006-05-04 14:00:00,19.03,19.05,19.0,19.0,48600.0,10.8516,10.863,10.8345,10.8345,48600.0
2006-05-04 14:10:00,19.0,19.05,18.99,19.04,36200.0,10.8345,10.863,10.8288,10.8573,36200.0
2006-05-04 14:20:00,19.05,19.06,19.04,19.05,16400.0,10.863,10.8687,10.8573,10.863,16400.0
2006-05-04 14:30:00,19.05,19.07,19.04,19.05,36200.0,10.863,10.8744,10.8573,10.863,36200.0
2006-05-04 14:40:00,19.04,19.07,19.03,19.06,27600.0,10.8573,10.8744,10.8516,10.8687,27600.0
2006-05-04 14:50:00,19.06,19.06,19.04,19.05,17000.0,10.8687,10.8687,10.8573,10.863,17000.0
2006-05-04 15:00:00,19.05,19.07,19.04,19.05,69400.0,10.863,10.8744,10.8573,10.863,69400.0
2006-05-04 15:10:00,19.05,19.09,19.05,19.08,51200.0,10.863,10.8858,10.863,10.8801,51200.0
2006-05-04 15:20:00,19.08,19.12,19.07,19.08,81000.0,10.8801,10.903,10.8744,10.8801,81000.0
2006-05-04 15:30:00,19.09,19.13,19.09,19.13,101600.0,10.8858,10.9087,10.8858,10.9087,101600.0
2006-05-04 15:40:00,19.11,19.15,19.11,19.13,147800.0,10.8973,10.9201,10.8973,10.9087,147800.0
2006-05-04 15:50:00,19.13,19.13,19.08,19.1,164800.0,10.9087,10.9087,10.8801,10.8916,164800.0
2006-05-05 09:30:00,18.97,19.19,18.91,19.05,126400.0,10.8787,11.0049,10.8443,10.9246,126400.0
2006-05-05 09:40:00,19.06,19.06,18.97,19.02,62200.0,10.9303,10.9303,10.8787,10.9074,62200.0
2006-05-05 09:50:00,19.0,19.0,18.85,18.89,115600.0,10.8959,10.8959,10.8099,10.8328,115600.0
2006-05-05 10:00:00,18.9,18.95,18.86,18.86,105600.0,10.8386,10.8672,10.8156,10.8156,105600.0
2006-05-05 10:10:00,18.86,18.88,18.81,18.84,43800.0,10.8156,10.8271,10.7869,10.8042,43800.0
2006-05-05 10:20:00,18.84,18.85,18.69,18.73,82600.0,10.8042,10.8099,10.7181,10.7411,82600.0
2006-05-05 10:30:00,18.71,18.75,18.66,18.73,60800.0,10.7296,10.7525,10.7009,10.7411,60800.0
2006-05-05 10:40:00,18.72,18.73,18.63,18.66,48800.0,10.7353,10.7411,10.6837,10.7009,48800.0
2006-05-05 10:50:00,18.67,18.73,18.67,18.7,31400.0,10.7067,10.7411,10.7067,10.7239,31400.0
2006-05-05 11:00:00,18.7,18.72,18.67,18.71,57200.0,10.7239,10.7353,10.7067,10.7296,57200.0
2006-05-05 11:10:00,18.71,18.71,18.66,18.7,30000.0,10.7296,10.7296,10.7009,10.7239,30000.0
2006-05-05 11:20:00,18.71,18.73,18.7,18.72,30200.0,10.7296,10.7411,10.7239,10.7353,30200.0
2006-05-05 11:30:00,18.73,18.81,18.73,18.81,34000.0,10.7411,10.7869,10.7411,10.7869,34000.0
2006-05-05 11:40:00,18.81,18.86,18.79,18.85,27000.0,10.7869,10.8156,10.7755,10.8099,27000.0
2006-05-05 11:50:00,18.86,18.86,18.8,18.83,31800.0,10.8156,10.8156,10.7812,10.7984,31800.0
2006-05-05 12:00:00,18.83,18.85,18.83,18.84,33600.0,10.7984,10.8099,10.7984,10.8042,33600.0
2006-05-05 12:10:00,18.85,18.9,18.84,18.87,69800.0,10.8099,10.8386,10.8042,10.8214,69800.0
2006-05-05 12:20:00,18.88,18.91,18.86,18.87,187400.0,10.8271,10.8443,10.8156,10.8214,187400.0
2006-05-05 12:30:00,18.88,18.93,18.88,18.9,72600.0,10.8271,10.8558,10.8271,10.8386,72600.0
2006-05-05 12:40:00,18.9,18.91,18.87,18.89,26400.0,10.8386,10.8443,10.8214,10.8328,26400.0
2006-05-05 12:50:00,18.9,18.93,18.89,18.89,18400.0,10.8386,10.8558,10.8328,10.8328,18400.0
2006-05-05 13:00:00,18.9,18.9,18.85,18.86,33400.0,10.8386,10.8386,10.8099,10.8156,33400.0
2006-05-05 13:10:00,18.86,18.93,18.86,18.91,17400.0,10.8156,10.8558,10.8156,10.8443,17400.0
2006-05-05 13:20:00,18.9,18.91,18.86,18.88,51800.0,10.8386,10.8443,10.8156,10.8271,51800.0
2006-05-05 13:30:00,18.88,18.9,18.82,18.86,77200.0,10.8271,10.8386,10.7927,10.8156,77200.0
2006-05-05 13:40:00,18.86,18.89,18.84,18.89,33600.0,10.8156,10.8328,10.8042,10.8328,33600.0
2006-05-05 13:50:00,18.88,18.93,18.88,18.9,19800.0,10.8271,10.8558,10.8271,10.8386,19800.0
2006-05-05 14:00:00,18.9,18.91,18.85,18.86,40200.0,10.8386,10.8443,10.8099,10.8156,40200.0
2006-05-05 14:10:00,18.86,18.9,18.85,18.86,33600.0,10.8156,10.8386,10.8099,10.8156,33600.0
2006-05-05 14:20:00,18.86,18.9,18.86,18.86,98800.0,10.8156,10.8386,10.8156,10.8156,98800.0
2006-05-05 14:30:00,18.86,18.88,18.85,18.86,33200.0,10.8156,10.8271,10.8099,10.8156,33200.0
2006-05-05 14:40:00,18.86,18.86,18.83,18.86,31200.0,10.8156,10.8156,10.7984,10.8156,31200.0
2006-05-05 14:50:00,18.86,18.86,18.85,18.85,7600.0,10.8156,10.8156,10.8099,10.8099,7600.0
2006-05-05 15:00:00,18.85,18.86,18.85,18.86,21400.0,10.8099,10.8156,10.8099,10.8156,21400.0
2006-05-05 15:10:00,18.86,18.89,18.86,18.86,41000.0,10.8156,10.8328,10.8156,10.8156,41000.0
2006-05-05 15:20:00,18.86,18.94,18.86,18.93,80400.0,10.8156,10.8615,10.8156,10.8558,80400.0
2006-05-05 15:30:00,18.92,18.98,18.92,18.98,47600.0,10.85,10.8844,10.85,10.8844,47600.0
2006-05-05 15:40:00,18.97,18.98,18.93,18.97,40200.0,10.8787,10.8844,10.8558,10.8787,40200.0
2006-05-05 15:50:00,18.97,18.99,18.95,18.97,72200.0,10.8787,10.8902,10.8672,10.8787,72200.0
2006-05-08 09:30:00,18.84,18.96,18.83,18.95,64400.0,10.8042,10.873,10.7984,10.8672,64400.0
2006-05-08 09:40:00,18.95,19.05,18.93,19.05,112000.0,10.8672,10.9246,10.8558,10.9246,112000.0
2006-05-08 09:50:00,19.03,19.1,18.99,19.07,74400.0,10.9131,10.9533,10.8902,10.9361,74400.0
2006-05-08 10:00:00,19.07,19.1,19.03,19.07,57200.0,10.9361,10.9533,10.9131,10.9361,57200.0
2006-05-08 10:10:00,19.06,19.06,19.01,19.02,47000.0,10.9303,10.9303,10.9016,10.9074,47000.0
2006-05-08 10:20:00,19.02,19.09,19.01,19.04,58000.0,10.9074,10.9475,10.9016,10.9188,58000.0
2006-05-08 10:30:00,19.06,19.06,19.0,19.0,23600.0,10.9303,10.9303,10.8959,10.8959,23600.0
2006-05-08 10:40:00,18.99,19.03,18.93,18.98,71000.0,10.8902,10.9131,10.8558,10.8844,71000.0
2006-05-08 10:50:00,18.99,19.01,18.95,19.0,46800.0,10.8902,10.9016,10.8672,10.8959,46800.0
2006-05-08 11:00:00,19.0,19.03,19.0,19.0,34200.0,10.8959,10.9131,10.8959,10.8959,34200.0
2006-05-08 11:10:00,19.01,19.03,18.99,19.03,27600.0,10.9016,10.9131,10.8902,10.9131,27600.0
2006-05-08 11:20:00,19.0,19.02,18.98,19.01,15600.0,10.8959,10.9074,10.8844,10.9016,15600.0
2006-05-08 11:30:00,19.0,19.02,19.0,19.0,11400.0,10.8959,10.9074,10.8959,10.8959,11400.0
2006-05-08 11:40:00,19.0,19.03,18.99,19.02,27000.0,10.8959,10.9131,10.8902,10.9074,27000.0
2006-05-08 11:50:00,19.03,19.03,18.99,18.99,19800.0,10.9131,10.9131,10.8902,10.8902,19800.0
2006-05-08 12:00:00,18.98,18.98,18.96,18.97,43800.0,10.8844,10.8844,10.873,10.8787,43800.0
2006-05-08 12:10:00,18.97,18.98,18.96,18.97,26000.0,10.8787,10.8844,10.873,10.8787,26000.0
2006-05-08 12:20:00,18.97,18.97,18.95,18.95,21200.0,10.8787,10.8787,10.8672,10.8672,21200.0
2006-05-08 12:30:00,18.95,18.97,18.95,18.97,60400.0,10.8672,10.8787,10.8672,10.8787,60400.0
2006-05-08 12:40:00,18.97,18.97,18.96,18.97,26800.0,10.8787,10.8787,10.873,10.8787,26800.0
2006-05-08 12:50:00,18.97,18.97,18.95,18.95,19000.0,10.8787,10.8787,10.8672,10.8672,19000.0
2006-05-08 13:00:00,18.94,18.95,18.93,18.95,28200.0,10.8615,10.8672,10.8558,10.8672,28200.0
2006-05-08 13:10:00,18.95,18.96,18.94,18.94,60800.0,10.8672,10.873,10.8615,10.8615,60800.0
2006-05-08 13:20:00,18.94,18.96,18.94,18.96,17400.0,10.8615,10.873,10.8615,10.873,17400.0
2006-05-08 13:30:00,18.96,18.96,18.95,18.96,33600.0,10.873,10.873,10.8672,10.873,33600.0
2006-05-08 13:40:00,18.96,18.96,18.9,18.93,47400.0,10.873,10.873,10.8386,10.8558,47400.0
2006-05-08 13:50:00,18.93,18.96,18.92,18.93,55800.0,10.8558,10.873,10.85,10.8558,55800.0
2006-05-08 14:00:00,18.92,18.93,18.92,18.92,32800.0,10.85,10.8558,10.85,10.85,32800.0
2006-05-08 14:10:00,18.91,18.92,18.91,18.91,19000.0,10.8443,10.85,10.8443,10.8443,19000.0
2006-05-08 14:20:00,18.91,18.91,18.88,18.89,28800.0,10.8443,10.8443,10.8271,10.8328,28800.0
2006-05-08 14:30:00,18.88,18.9,18.88,18.89,48400.0,10.8271,10.8386,10.8271,10.8328,48400.0
2006-05-08 14:40:00,18.89,18.89,18.84,18.87,36600.0,10.8328,10.8328,10.8042,10.8214,36600.0
2006-05-08 14:50:00,18.88,18.88,18.87,18.88,11000.0,10.8271,10.8271,10.8214,10.8271,11000.0
2006-05-08 15:00:00,18.88,18.89,18.83,18.83,52800.0,10.8271,10.8328,10.7984,10.7984,52800.0
2006-05-08 15:10:00,18.83,18.86,18.82,18.86,67000.0,10.7984,10.8156,10.7927,10.8156,67000.0
2006-05-08 15:20:00,18.85,18.85,18.83,18.83,89200.0,10.8099,10.8099,10.7984,10.7984,89200.0
2006-05-08 15:30:00,18.84,18.85,18.84,18.85,42200.0,10.8042,10.8099,10.8042,10.8099,42200.0
2006-05-08 15:40:00,18.86,18.86,18.82,18.83,37200.0,10.8156,10.8156,10.7927,10.7984,37200.0
2006-05-08 15:50:00,18.84,18.86,18.78,18.79,166800.0,10.8042,10.8156,10.7697,10.7755,166800.0
2006-05-09 09:30:00,18.72,18.81,18.49,18.49,159600.0,10.7353,10.7869,10.6034,10.6034,159600.0
2006-05-09 09:40:00,18.5,18.5,18.48,18.5,131200.0,10.6092,10.6092,10.5977,10.6092,131200.0
2006-05-09 09:50:00,18.5,18.5,18.41,18.42,95200.0,10.6092,10.6092,10.5576,10.5633,95200.0
2006-05-09 10:00:00,18.42,18.64,18.41,18.58,276000.0,10.5633,10.6895,10.5576,10.6551,276000.0
2006-05-09 10:10:00,18.58,18.6,18.55,18.58,47600.0,10.6551,10.6665,10.6378,10.6551,47600.0
2006-05-09 10:20:00,18.56,18.58,18.56,18.56,20600.0,10.6436,10.6551,10.6436,10.6436,20600.0
2006-05-09 10:30:00,18.55,18.56,18.54,18.55,42600.0,10.6378,10.6436,10.6321,10.6378,42600.0
2006-05-09 10:40:00,18.55,18.55,18.5,18.52,46200.0,10.6378,10.6378,10.6092,10.6206,46200.0
2006-05-09 10:50:00,18.52,18.55,18.51,18.55,21000.0,10.6206,10.6378,10.6149,10.6378,21000.0
2006-05-09 11:00:00,18.55,18.56,18.54,18.55,36200.0,10.6378,10.6436,10.6321,10.6378,36200.0
2006-05-09 11:10:00,18.54,18.57,18.54,18.57,44000.0,10.6321,10.6493,10.6321,10.6493,44000.0
2006-05-09 11:20:00,18.57,18.58,18.54,18.54,23600.0,10.6493,10.6551,10.6321,10.6321,23600.0
2006-05-09 11:30:00,18.54,18.55,18.54,18.54,12400.0,10.6321,10.6378,10.6321,10.6321,12400.0
2006-05-09 11:40:00,18.54,18.55,18.52,18.52,58400.0,10.6321,10.6378,10.6206,10.6206,58400.0
2006-05-09 11:50:00,18.52,18.52,18.45,18.47,63200.0,10.6206,10.6206,10.5805,10.592,63200.0
2006-05-09 12:00:00,18.46,18.47,18.46,18.47,23000.0,10.5862,10.592,10.5862,10.592,23000.0
2006-05-09 12:10:00,18.46,18.47,18.46,18.47,14000.0,10.5862,10.592,10.5862,10.592,14000.0
2006-05-09 12:20:00,18.47,18.47,18.43,18.43,29200.0,10.592,10.592,10.569,10.569,29200.0
2006-05-09 12:30:00,18.43,18.46,18.43,18.45,46200.0,10.569,10.5862,10.569,10.5805,46200.0
2006-05-09 12:40:00,18.46,18.46,18.4,18.4,84200.0,10.5862,10.5862,10.5518,10.5518,84200.0
2006-05-09 12:50:00,18.4,18.41,18.38,18.39,64400.0,10.5518,10.5576,10.5404,10.5461,64400.0
2006-05-09 13:00:00,18.39,18.39,18.36,18.36,52600.0,10.5461,10.5461,10.5289,10.5289,52600.0
2006-05-09 13:10:00,18.36,18.37,18.3,18.31,112000.0,10.5289,10.5346,10.4945,10.5002,112000.0
2006-05-09 13:20:00,18.31,18.32,18.29,18.29,81400.0,10.5002,10.5059,10.4887,10.4887,81400.0
2006-05-09 13:30:00,18.29,18.29,18.25,18.25,68400.0,10.4887,10.4887,10.4658,10.4658,68400.0
2006-05-09 13:40:00,18.25,18.28,18.21,18.24,187600.0,10.4658,10.483,10.4429,10.4601,187600.0
2006-05-09 13:50:00,18.24,18.26,18.24,18.25,38600.0,10.4601,10.4715,10.4601,10.4658,38600.0
2006-05-09 14:00:00,18.25,18.26,18.23,18.23,68200.0,10.4658,10.4715,10.4543,10.4543,68200.0
2006-05-09 14:10:00,18.23,18.24,18.21,18.23,83200.0,10.4543,10.4601,10.4429,10.4543,83200.0
2006-05-09 14:20:00,18.23,18.23,18.18,18.18,114400.0,10.4543,10.4543,10.4257,10.4257,114400.0
2006-05-09 14:30:00,18.18,18.21,18.18,18.18,87400.0,10.4257,10.4429,10.4257,10.4257,87400.0
2006-05-09 14:40:00,18.18,18.22,18.15,18.19,100400.0,10.4257,10.4486,10.4085,10.4314,100400.0
2006-05-09 14:50:00,18.2,18.2,18.17,18.18,108600.0,10.4371,10.4371,10.4199,10.4257,108600.0
2006-05-09 15:00:00,18.18,18.18,18.15,18.17,76800.0,10.4257,10.4257,10.4085,10.4199,76800.0
2006-05-09 15:10:00,18.17,18.2,18.15,18.16,176400.0,10.4199,10.4371,10.4085,10.4142,176400.0
2006-05-09 15:20:00,18.16,18.19,18.15,18.19,193600.0,10.4142,10.4314,10.4085,10.4314,193600.0
2006-05-09 15:30:00,18.19,18.22,18.18,18.21,105000.0,10.4314,10.4486,10.4257,10.4429,105000.0
2006-05-09 15:40:00,18.21,18.27,18.2,18.26,139600.0,10.4429,10.4773,10.4371,10.4715,139600.0
2006-05-09 15:50:00,18.26,18.28,18.24,18.25,182400.0,10.4715,10.483,10.4601,10.4658,182400.0
2006-05-10 09:30:00,18.16,18.29,18.16,18.2,170800.0,10.4142,10.4887,10.4142,10.4371,170800.0
2006-05-10 09:40:00,18.2,18.26,18.2,18.22,128800.0,10.4371,10.4715,10.4371,10.4486,128800.0
2006-05-10 09:50:00,18.23,18.3,18.22,18.27,78000.0,10.4543,10.4945,10.4486,10.4773,78000.0
2006-05-10 10:00:00,18.27,18.27,18.21,18.22,104600.0,10.4773,10.4773,10.4429,10.4486,104600.0
2006-05-10 10:10:00,18.21,18.25,18.21,18.25,15600.0,10.4429,10.4658,10.4429,10.4658,15600.0
2006-05-10 10:20:00,18.25,18.25,18.23,18.23,12200.0,10.4658,10.4658,10.4543,10.4543,12200.0
2006-05-10 10:30:00,18.23,18.25,18.23,18.23,16600.0,10.4543,10.4658,10.4543,10.4543,16600.0
2006-05-10 10:40:00,18.24,18.24,18.21,18.21,12000.0,10.4601,10.4601,10.4429,10.4429,12000.0
2006-05-10 10:50:00,18.21,18.21,18.16,18.16,68400.0,10.4429,10.4429,10.4142,10.4142,68400.0
2006-05-10 11:00:00,18.15,18.18,18.15,18.16,22800.0,10.4085,10.4257,10.4085,10.4142,22800.0
2006-05-10 11:10:00,18.16,18.16,18.09,18.13,47200.0,10.4142,10.4142,10.3741,10.397,47200.0
2006-05-10 11:20:00,18.13,18.17,18.12,18.14,29000.0,10.397,10.4199,10.3913,10.4027,29000.0
2006-05-10 11:30:00,18.14,18.15,18.13,18.14,20200.0,10.4027,10.4085,10.397,10.4027,20200.0
2006-05-10 11:40:00,18.14,18.14,18.09,18.11,20200.0,10.4027,10.4027,10.3741,10.3855,20200.0
2006-05-10 11:50:00,18.11,18.14,18.09,18.1,21800.0,10.3855,10.4027,10.3741,10.3798,21800.0
2006-05-10 12:00:00,18.1,18.11,18.08,18.08,37400.0,10.3798,10.3855,10.3683,10.3683,37400.0
2006-05-10 12:10:00,18.09,18.09,18.06,18.08,28800.0,10.3741,10.3741,10.3568,10.3683,28800.0
2006-05-10 12:20:00,18.08,18.14,18.08,18.14,37000.0,10.3683,10.4027,10.3683,10.4027,37000.0
2006-05-10 12:30:00,18.13,18.15,18.12,18.15,18200.0,10.397,10.4085,10.3913,10.4085,18200.0
2006-05-10 12:40:00,18.15,18.21,18.15,18.2,104200.0,10.4085,10.4429,10.4085,10.4371,104200.0
2006-05-10 12:50:00,18.19,18.2,18.19,18.2,30800.0,10.4314,10.4371,10.4314,10.4371,30800.0
2006-05-10 13:00:00,18.21,18.25,18.21,18.25,72600.0,10.4429,10.4658,10.4429,10.4658,72600.0
2006-05-10 13:10:00,18.24,18.25,18.24,18.25,14000.0,10.4601,10.4658,10.4601,10.4658,14000.0
2006-05-10 13:20:00,18.25,18.25,18.23,18.25,34000.0,10.4658,10.4658,10.4543,10.4658,34000.0
2006-05-10 13:30:00,18.25,18.25,18.24,18.25,18600.0,10.4658,10.4658,10.4601,10.4658,18600.0
2006-05-10 13:40:00,18.25,18.25,18.18,18.22,286600.0,10.4658,10.4658,10.4257,10.4486,286600.0
2006-05-10 13:50:00,18.22,18.25,18.18,18.19,132200.0,10.4486,10.4658,10.4257,10.4314,132200.0
2006-05-10 14:00:00,18.19,18.2,18.17,18.18,53400.0,10.4314,10.4371,10.4199,10.4257,53400.0
2006-05-10 14:10:00,18.18,18.2,18.0,18.13,104800.0,10.4257,10.4371,10.3224,10.397,104800.0
2006-05-10 14:20:00,18.13,18.17,18.0,18.03,184200.0,10.397,10.4199,10.3224,10.3396,184200.0
2006-05-10 14:30:00,18.03,18.08,17.97,18.05,206000.0,10.3396,10.3683,10.3052,10.3511,206000.0
2006-05-10 14:40:00,18.03,18.1,17.98,18.09,106200.0,10.3396,10.3798,10.311,10.3741,106200.0
2006-05-10 14:50:00,18.09,18.11,18.07,18.1,87800.0,10.3741,10.3855,10.3626,10.3798,87800.0
2006-05-10 15:00:00,18.1,18.11,18.05,18.08,114200.0,10.3798,10.3855,10.3511,10.3683,114200.0
2006-05-10 15:10:00,18.07,18.09,18.07,18.09,95400.0,10.3626,10.3741,10.3626,10.3741,95400.0
2006-05-10 15:20:00,18.09,18.09,18.02,18.03,78200.0,10.3741,10.3741,10.3339,10.3396,78200.0
2006-05-10 15:30:00,18.04,18.05,17.98,18.02,96200.0,10.3454,10.3511,10.311,10.3339,96200.0
2006-05-10 15:40:00,18.01,18.08,18.01,18.06,106800.0,10.3282,10.3683,10.3282,10.3568,106800.0
2006-05-10 15:50:00,18.06,18.07,18.01,18.01,165000.0,10.3568,10.3626,10.3282,10.3282,165000.0
2006-05-11 09:30:00,18.0,18.09,17.9,18.02,52600.0,10.3224,10.3741,10.2651,10.3339,52600.0
2006-05-11 09:40:00,18.02,18.02,17.94,17.98,68000.0,10.3339,10.3339,10.288,10.311,68000.0
2006-05-11 09:50:00,17.99,18.0,17.93,17.93,53000.0,10.3167,10.3224,10.2823,10.2823,53000.0
2006-05-11 10:00:00,17.93,17.93,17.81,17.86,71200.0,10.2823,10.2823,10.2135,10.2422,71200.0
2006-05-11 10:10:00,17.86,17.95,17.86,17.94,86400.0,10.2422,10.2938,10.2422,10.288,86400.0
2006-05-11 10:20:00,17.94,17.96,17.89,17.89,45600.0,10.288,10.2995,10.2594,10.2594,45600.0
2006-05-11 10:30:00,17.89,17.89,17.77,17.8,108800.0,10.2594,10.2594,10.1905,10.2077,108800.0
2006-05-11 10:40:00,17.8,17.82,17.73,17.73,137800.0,10.2077,10.2192,10.1676,10.1676,137800.0
2006-05-11 10:50:00,17.73,17.76,17.73,17.73,54600.0,10.1676,10.1848,10.1676,10.1676,54600.0
2006-05-11 11:00:00,17.73,17.79,17.7,17.78,80600.0,10.1676,10.202,10.1504,10.1963,80600.0
2006-05-11 11:10:00,17.78,17.78,17.7,17.7,60000.0,10.1963,10.1963,10.1504,10.1504,60000.0
2006-05-11 11:20:00,17.7,17.7,17.56,17.57,88800.0,10.1504,10.1504,10.0701,10.0758,88800.0
2006-05-11 11:30:00,17.57,17.66,17.55,17.65,76000.0,10.0758,10.1275,10.0644,10.1217,76000.0
2006-05-11 11:40:00,17.64,17.65,17.58,17.58,34600.0,10.116,10.1217,10.0816,10.0816,34600.0
2006-05-11 11:50:00,17.58,17.58,17.48,17.49,138200.0,10.0816,10.0816,10.0242,10.03,138200.0
2006-05-11 12:00:00,17.49,17.49,17.43,17.43,230200.0,10.03,10.03,9.9956,9.9956,230200.0
2006-05-11 12:10:00,17.43,17.44,17.42,17.43,92200.0,9.9956,10.0013,9.9898,9.9956,92200.0
2006-05-11 12:20:00,17.43,17.43,17.35,17.36,455400.0,9.9956,9.9956,9.9497,9.9554,455400.0
2006-05-11 12:30:00,17.36,17.36,17.33,17.36,142600.0,9.9554,9.9554,9.9382,9.9554,142600.0
2006-05-11 12:40:00,17.36,17.37,17.35,17.36,68600.0,9.9554,9.9612,9.9497,9.9554,68600.0
2006-05-11 12:50:00,17.36,17.36,17.36,17.36,51800.0,9.9554,9.9554,9.9554,9.9554,51800.0
2006-05-11 13:00:00,17.36,17.36,17.34,17.36,69200.0,9.9554,9.9554,9.9439,9.9554,69200.0
2006-05-11 13:10:00,17.35,17.36,17.3,17.36,142000.0,9.9497,9.9554,9.921,9.9554,142000.0
2006-05-11 13:20:00,17.36,17.41,17.35,17.38,111600.0,9.9554,9.9841,9.9497,9.9669,111600.0
2006-05-11 13:30:00,17.38,17.46,17.38,17.45,161200.0,9.9669,10.0128,9.9669,10.007,161200.0
2006-05-11 13:40:00,17.46,17.46,17.43,17.44,122200.0,10.0128,10.0128,9.9956,10.0013,122200.0
2006-05-11 13:50:00,17.45,17.48,17.44,17.47,57000.0,10.007,10.0242,10.0013,10.0185,57000.0
2006-05-11 14:00:00,17.47,17.48,17.45,17.46,53200.0,10.0185,10.0242,10.007,10.0128,53200.0
2006-05-11 14:10:00,17.45,17.46,17.45,17.45,60400.0,10.007,10.0128,10.007,10.007,60400.0
2006-05-11 14:20:00,17.45,17.49,17.45,17.48,73200.0,10.007,10.03,10.007,10.0242,73200.0
2006-05-11 14:30:00,17.48,17.48,17.46,17.47,135400.0,10.0242,10.0242,10.0128,10.0185,135400.0
2006-05-11 14:40:00,17.48,17.48,17.42,17.42,50400.0,10.0242,10.0242,9.9898,9.9898,50400.0
2006-05-11 14:50:00,17.43,17.43,17.35,17.36,72800.0,9.9956,9.9956,9.9497,9.9554,72800.0
2006-05-11 15:00:00,17.35,17.36,17.34,17.35,74400.0,9.9497,9.9554,9.9439,9.9497,74400.0
2006-05-11 15:10:00,17.35,17.4,17.35,17.36,124400.0,9.9497,9.9784,9.9497,9.9554,124400.0
2006-05-11 15:20:00,17.38,17.41,17.36,17.38,113000.0,9.9669,9.9841,9.9554,9.9669,113000.0
2006-05-11 15:30:00,17.38,17.4,17.35,17.39,99400.0,9.9669,9.9784,9.9497,9.9726,99400.0
2006-05-11 15:40:00,17.39,17.46,17.39,17.46,201800.0,9.9726,10.0128,9.9726,10.0128,201800.0
2006-05-11 15:50:00,17.46,17.53,17.46,17.48,367400.0,10.0128,10.0529,10.0128,10.0242,367400.0
2006-05-12 09:30:00,17.5,17.54,17.42,17.44,103800.0,10.0357,10.0586,9.9898,10.0013,103800.0
2006-05-12 09:40:00,17.43,17.7,17.38,17.62,99400.0,9.9956,10.1504,9.9669,10.1045,99400.0
2006-05-12 09:50:00,17.61,17.72,17.6,17.65,44800.0,10.0988,10.1619,10.0931,10.1217,44800.0
2006-05-12 10:00:00,17.66,17.68,17.43,17.43,77200.0,10.1275,10.1389,9.9956,9.9956,77200.0
2006-05-12 10:10:00,17.45,17.61,17.43,17.6,259600.0,10.007,10.0988,9.9956,10.0931,259600.0
2006-05-12 10:20:00,17.6,17.66,17.55,17.6,60600.0,10.0931,10.1275,10.0644,10.0931,60600.0
2006-05-12 10:30:00,17.6,17.61,17.54,17.6,76000.0,10.0931,10.0988,10.0586,10.0931,76000.0
2006-05-12 10:40:00,17.6,17.6,17.51,17.54,94600.0,10.0931,10.0931,10.0414,10.0586,94600.0
2006-05-12 10:50:00,17.54,17.55,17.5,17.55,164400.0,10.0586,10.0644,10.0357,10.0644,164400.0
2006-05-12 11:00:00,17.55,17.57,17.46,17.47,73400.0,10.0644,10.0758,10.0128,10.0185,73400.0
2006-05-12 11:10:00,17.46,17.46,17.37,17.45,129400.0,10.0128,10.0128,9.9612,10.007,129400.0
2006-05-12 11:20:00,17.45,17.54,17.44,17.5,60600.0,10.007,10.0586,10.0013,10.0357,60600.0
2006-05-12 11:30:00,17.5,17.5,17.39,17.4,56200.0,10.0357,10.0357,9.9726,9.9784,56200.0
2006-05-12 11:40:00,17.39,17.41,17.33,17.39,78400.0,9.9726,9.9841,9.9382,9.9726,78400.0
2006-05-12 11:50:00,17.37,17.47,17.34,17.45,33200.0,9.9612,10.0185,9.9439,10.007,33200.0
2006-05-12 12:00:00,17.46,17.58,17.46,17.58,61600.0,10.0128,10.0816,10.0128,10.0816,61600.0
2006-05-12 12:10:00,17.57,17.58,17.53,17.54,22400.0,10.0758,10.0816,10.0529,10.0586,22400.0
2006-05-12 12:20:00,17.54,17.56,17.5,17.5,23000.0,10.0586,10.0701,10.0357,10.0357,23000.0
2006-05-12 12:30:00,17.5,17.5,17.39,17.43,106000.0,10.0357,10.0357,9.9726,9.9956,106000.0
2006-05-12 12:40:00,17.43,17.56,17.42,17.54,96800.0,9.9956,10.0701,9.9898,10.0586,96800.0
2006-05-12 12:50:00,17.53,17.56,17.46,17.51,44800.0,10.0529,10.0701,10.0128,10.0414,44800.0
2006-05-12 13:00:00,17.5,17.54,17.47,17.49,92600.0,10.0357,10.0586,10.0185,10.03,92600.0
2006-05-12 13:10:00,17.48,17.51,17.45,17.5,88400.0,10.0242,10.0414,10.007,10.0357,88400.0
2006-05-12 13:20:00,17.5,17.53,17.49,17.49,43600.0,10.0357,10.0529,10.03,10.03,43600.0
2006-05-12 13:30:00,17.48,17.51,17.43,17.43,14800.0,10.0242,10.0414,9.9956,9.9956,14800.0
2006-05-12 13:40:00,17.44,17.46,17.43,17.43,9600.0,10.0013,10.0128,9.9956,9.9956,9600.0
2006-05-12 13:50:00,17.43,17.45,17.42,17.42,25600.0,9.9956,10.007,9.9898,9.9898,25600.0
2006-05-12 14:00:00,17.41,17.41,17.4,17.41,34400.0,9.9841,9.9841,9.9784,9.9841,34400.0
2006-05-12 14:10:00,17.41,17.5,17.4,17.46,70400.0,9.9841,10.0357,9.9784,10.0128,70400.0
2006-05-12 14:20:00,17.46,17.49,17.42,17.43,71200.0,10.0128,10.03,9.9898,9.9956,71200.0
2006-05-12 14:30:00,17.43,17.43,17.4,17.4,53800.0,9.9956,9.9956,9.9784,9.9784,53800.0
2006-05-12 14:40:00,17.4,17.41,17.39,17.4,26400.0,9.9784,9.9841,9.9726,9.9784,26400.0
2006-05-12 14:50:00,17.39,17.39,17.35,17.36,58800.0,9.9726,9.9726,9.9497,9.9554,58800.0
2006-05-12 15:00:00,17.36,17.39,17.36,17.36,59800.0,9.9554,9.9726,9.9554,9.9554,59800.0
2006-05-12 15:10:00,17.36,17.37,17.35,17.37,52400.0,9.9554,9.9612,9.9497,9.9612,52400.0
2006-05-12 15:20:00,17.36,17.39,17.36,17.38,47200.0,9.9554,9.9726,9.9554,9.9669,47200.0
2006-05-12 15:30:00,17.38,17.38,17.36,17.36,70600.0,9.9669,9.9669,9.9554,9.9554,70600.0
2006-05-12 15:40:00,17.36,17.39,17.36,17.38,58800.0,9.9554,9.9726,9.9554,9.9669,58800.0
2006-05-12 15:50:00,17.38,17.4,17.34,17.35,238200.0,9.9669,9.9784,9.9439,9.9497,238200.0
2006-05-15 09:30:00,17.19,17.36,17.18,17.33,117600.0,9.8579,9.9554,9.8522,9.9382,117600.0
2006-05-15 09:40:00,17.35,17.41,17.25,17.25,82200.0,9.9497,9.9841,9.8923,9.8923,82200.0
2006-05-15 09:50:00,17.25,17.29,17.21,17.23,92000.0,9.8923,9.9153,9.8694,9.8809,92000.0
2006-05-15 10:00:00,17.22,17.24,17.18,17.2,121600.0,9.8751,9.8866,9.8522,9.8637,121600.0
2006-05-15 10:10:00,17.21,17.28,17.21,17.22,124800.0,9.8694,9.9095,9.8694,9.8751,124800.0
2006-05-15 10:20:00,17.24,17.24,17.06,17.21,143800.0,9.8866,9.8866,9.7834,9.8694,143800.0
2006-05-15 10:30:00,17.21,17.3,17.17,17.27,69400.0,9.8694,9.921,9.8465,9.9038,69400.0
2006-05-15 10:40:00,17.28,17.28,17.18,17.18,38600.0,9.9095,9.9095,9.8522,9.8522,38600.0
2006-05-15 10:50:00,17.19,17.23,17.13,17.13,45600.0,9.8579,9.8809,9.8235,9.8235,45600.0
2006-05-15 11:00:00,17.13,17.2,17.08,17.13,71600.0,9.8235,9.8637,9.7948,9.8235,71600.0
2006-05-15 11:10:00,17.13,17.24,17.13,17.23,27400.0,9.8235,9.8866,9.8235,9.8809,27400.0
2006-05-15 11:20:00,17.24,17.25,17.14,17.17,23800.0,9.8866,9.8923,9.8293,9.8465,23800.0
2006-05-15 11:30:00,17.16,17.24,17.16,17.19,70600.0,9.8407,9.8866,9.8407,9.8579,70600.0
2006-05-15 11:40:00,17.18,17.19,17.14,17.14,37000.0,9.8522,9.8579,9.8293,9.8293,37000.0
2006-05-15 11:50:00,17.14,17.19,17.14,17.18,48000.0,9.8293,9.8579,9.8293,9.8522,48000.0
2006-05-15 12:00:00,17.18,17.22,17.16,17.21,58600.0,9.8522,9.8751,9.8407,9.8694,58600.0
2006-05-15 12:10:00,17.21,17.21,17.13,17.14,29400.0,9.8694,9.8694,9.8235,9.8293,29400.0
2006-05-15 12:20:00,17.13,17.15,17.11,17.15,27800.0,9.8235,9.835,9.8121,9.835,27800.0
2006-05-15 12:30:00,17.15,17.17,17.11,17.11,38200.0,9.835,9.8465,9.8121,9.8121,38200.0
2006-05-15 12:40:00,17.12,17.13,17.1,17.11,31400.0,9.8178,9.8235,9.8063,9.8121,31400.0
2006-05-15 12:50:00,17.11,17.14,17.1,17.13,35400.0,9.8121,9.8293,9.8063,9.8235,35400.0
2006-05-15 13:00:00,17.13,17.15,17.13,17.13,33800.0,9.8235,9.835,9.8235,9.8235,33800.0
2006-05-15 13:10:00,17.13,17.14,17.1,17.11,40400.0,9.8235,9.8293,9.8063,9.8121,40400.0
2006-05-15 13:20:00,17.11,17.13,17.1,17.1,58000.0,9.8121,9.8235,9.8063,9.8063,58000.0
2006-05-15 13:30:00,17.1,17.1,17.07,17.08,83200.0,9.8063,9.8063,9.7891,9.7948,83200.0
2006-05-15 13:40:00,17.08,17.08,17.06,17.06,52000.0,9.7948,9.7948,9.7834,9.7834,52000.0
2006-05-15 13:50:00,17.06,17.06,16.95,16.97,171600.0,9.7834,9.7834,9.7203,9.7318,171600.0
2006-05-15 14:00:00,16.98,17.06,16.98,17.04,102800.0,9.7375,9.7834,9.7375,9.7719,102800.0
2006-05-15 14:10:00,17.03,17.07,16.93,16.98,79600.0,9.7662,9.7891,9.7088,9.7375,79600.0
2006-05-15 14:20:00,16.97,17.04,16.97,17.04,44200.0,9.7318,9.7719,9.7318,9.7719,44200.0
2006-05-15 14:30:00,17.04,17.08,17.02,17.07,45400.0,9.7719,9.7948,9.7604,9.7891,45400.0
2006-05-15 14:40:00,17.06,17.06,16.97,16.98,47400.0,9.7834,9.7834,9.7318,9.7375,47400.0
2006-05-15 14:50:00,16.98,17.01,16.94,16.97,74400.0,9.7375,9.7547,9.7146,9.7318,74400.0
2006-05-15 15:00:00,16.96,17.03,16.95,17.01,95600.0,9.726,9.7662,9.7203,9.7547,95600.0
2006-05-15 15:10:00,17.02,17.08,17.0,17.07,100600.0,9.7604,9.7948,9.749,9.7891,100600.0
2006-05-15 15:20:00,17.07,17.11,17.05,17.1,323600.0,9.7891,9.8121,9.7776,9.8063,323600.0
2006-05-15 15:30:00,17.1,17.11,17.07,17.11,104200.0,9.8063,9.8121,9.7891,9.8121,104200.0
2006-05-15 15:40:00,17.12,17.14,17.11,17.11,188200.0,9.8178,9.8293,9.8121,9.8121,188200.0
2006-05-15 15:50:00,17.11,17.13,17.07,17.08,332000.0,9.8121,9.8235,9.7891,9.7948,332000.0
2006-05-16 09:30:00,16.97,17.15,16.88,17.13,185000.0,9.7318,9.835,9.6802,9.8235,185000.0
2006-05-16 09:40:00,17.13,17.14,17.05,17.13,73800.0,9.8235,9.8293,9.7776,9.8235,73800.0
2006-05-16 09:50:00,17.14,17.21,17.11,17.21,51400.0,9.8293,9.8694,9.8121,9.8694,51400.0
2006-05-16 10:00:00,17.21,17.23,17.12,17.14,86200.0,9.8694,9.8809,9.8178,9.8293,86200.0
2006-05-16 10:10:00,17.12,17.18,17.08,17.18,79200.0,9.8178,9.8522,9.7948,9.8522,79200.0
2006-05-16 10:20:00,17.19,17.23,17.15,17.18,53400.0,9.8579,9.8809,9.835,9.8522,53400.0
2006-05-16 10:30:00,17.2,17.21,17.09,17.11,54400.0,9.8637,9.8694,9.8006,9.8121,54400.0
2006-05-16 10:40:00,17.09,17.18,17.08,17.18,22000.0,9.8006,9.8522,9.7948,9.8522,22000.0
2006-05-16 10:50:00,17.17,17.18,17.11,17.13,37400.0,9.8465,9.8522,9.8121,9.8235,37400.0
2006-05-16 11:00:00,17.13,17.14,17.09,17.09,40200.0,9.8235,9.8293,9.8006,9.8006,40200.0
2006-05-16 11:10:00,17.11,17.12,17.07,17.11,33000.0,9.8121,9.8178,9.7891,9.8121,33000.0
2006-05-16 11:20:00,17.11,17.13,17.09,17.09,19600.0,9.8121,9.8235,9.8006,9.8006,19600.0
2006-05-16 11:30:00,17.09,17.09,17.0,17.02,55800.0,9.8006,9.8006,9.749,9.7604,55800.0
2006-05-16 11:40:00,17.02,17.02,16.89,16.93,52600.0,9.7604,9.7604,9.6859,9.7088,52600.0
2006-05-16 11:50:00,16.96,17.0,16.91,16.93,70200.0,9.726,9.749,9.6974,9.7088,70200.0
2006-05-16 12:00:00,16.93,16.98,16.93,16.98,22200.0,9.7088,9.7375,9.7088,9.7375,22200.0
2006-05-16 12:10:00,16.97,16.97,16.91,16.91,82800.0,9.7318,9.7318,9.6974,9.6974,82800.0
2006-05-16 12:20:00,16.9,16.94,16.88,16.94,41600.0,9.6916,9.7146,9.6802,9.7146,41600.0
2006-05-16 12:30:00,16.93,17.02,16.93,17.0,34800.0,9.7088,9.7604,9.7088,9.749,34800.0
2006-05-16 12:40:00,17.01,17.01,16.95,16.95,28200.0,9.7547,9.7547,9.7203,9.7203,28200.0
2006-05-16 12:50:00,16.95,17.0,16.95,17.0,34200.0,9.7203,9.749,9.7203,9.749,34200.0
2006-05-16 13:00:00,17.0,17.09,16.99,17.08,53800.0,9.749,9.8006,9.7432,9.7948,53800.0
2006-05-16 13:10:00,17.08,17.18,17.08,17.12,45000.0,9.7948,9.8522,9.7948,9.8178,45000.0
2006-05-16 13:20:00,17.12,17.17,17.12,17.17,56200.0,9.8178,9.8465,9.8178,9.8465,56200.0
2006-05-16 13:30:00,17.17,17.23,17.17,17.23,117000.0,9.8465,9.8809,9.8465,9.8809,117000.0
2006-05-16 13:40:00,17.24,17.24,17.17,17.18,79200.0,9.8866,9.8866,9.8465,9.8522,79200.0
2006-05-16 13:50:00,17.19,17.25,17.19,17.21,52600.0,9.8579,9.8923,9.8579,9.8694,52600.0
2006-05-16 14:00:00,17.21,17.23,17.18,17.22,48600.0,9.8694,9.8809,9.8522,9.8751,48600.0
2006-05-16 14:10:00,17.21,17.22,17.18,17.18,44600.0,9.8694,9.8751,9.8522,9.8522,44600.0
2006-05-16 14:20:00,17.18,17.2,17.18,17.2,28200.0,9.8522,9.8637,9.8522,9.8637,28200.0
2006-05-16 14:30:00,17.2,17.22,17.2,17.22,35200.0,9.8637,9.8751,9.8637,9.8751,35200.0
2006-05-16 14:40:00,17.21,17.22,17.2,17.21,49800.0,9.8694,9.8751,9.8637,9.8694,49800.0
2006-05-16 14:50:00,17.21,17.22,17.21,17.21,66800.0,9.8694,9.8751,9.8694,9.8694,66800.0
2006-05-16 15:00:00,17.21,17.25,17.2,17.24,69800.0,9.8694,9.8923,9.8637,9.8866,69800.0
2006-05-16 15:10:00,17.24,17.25,17.16,17.18,78800.0,9.8866,9.8923,9.8407,9.8522,78800.0
2006-05-16 15:20:00,17.17,17.19,17.17,17.18,51800.0,9.8465,9.8579,9.8465,9.8522,51800.0
2006-05-16 15:30:00,17.18,17.22,17.18,17.21,74200.0,9.8522,9.8751,9.8522,9.8694,74200.0
2006-05-16 15:40:00,17.21,17.22,17.16,17.17,73200.0,9.8694,9.8751,9.8407,9.8465,73200.0
2006-05-16 15:50:00,17.17,17.17,17.11,17.14,273800.0,9.8465,9.8465,9.8121,9.8293,273800.0
2006-05-17 09:30:00,17.01,17.22,16.99,17.14,125200.0,9.7547,9.8751,9.7432,9.8293,125200.0
2006-05-17 09:40:00,17.13,17.2,17.07,17.18,88800.0,9.8235,9.8637,9.7891,9.8522,88800.0
2006-05-17 09:50:00,17.18,17.21,17.06,17.08,132600.0,9.8522,9.8694,9.7834,9.7948,132600.0
2006-05-17 10:00:00,17.07,17.08,16.96,16.97,66000.0,9.7891,9.7948,9.726,9.7318,66000.0
2006-05-17 10:10:00,17.0,17.05,16.96,17.05,61000.0,9.749,9.7776,9.726,9.7776,61000.0
2006-05-17 10:20:00,17.05,17.1,16.99,17.05,48600.0,9.7776,9.8063,9.7432,9.7776,48600.0
2006-05-17 10:30:00,17.03,17.06,16.97,16.98,56800.0,9.7662,9.7834,9.7318,9.7375,56800.0
2006-05-17 10:40:00,16.97,17.02,16.93,17.0,25600.0,9.7318,9.7604,9.7088,9.749,25600.0
2006-05-17 10:50:00,17.0,17.03,16.95,16.99,44400.0,9.749,9.7662,9.7203,9.7432,44400.0
2006-05-17 11:00:00,17.0,17.02,16.91,16.93,63200.0,9.749,9.7604,9.6974,9.7088,63200.0
2006-05-17 11:10:00,16.96,16.96,16.81,16.86,79000.0,9.726,9.726,9.64,9.6687,79000.0
2006-05-17 11:20:00,16.88,16.89,16.75,16.75,80200.0,9.6802,9.6859,9.6056,9.6056,80200.0
2006-05-17 11:30:00,16.75,16.83,16.73,16.81,58400.0,9.6056,9.6515,9.5941,9.64,58400.0
2006-05-17 11:40:00,16.8,16.87,16.76,16.8,52200.0,9.6343,9.6744,9.6113,9.6343,52200.0
2006-05-17 11:50:00,16.83,16.85,16.78,16.78,30600.0,9.6515,9.6629,9.6228,9.6228,30600.0
2006-05-17 12:00:00,16.8,16.86,16.79,16.82,27800.0,9.6343,9.6687,9.6285,9.6457,27800.0
2006-05-17 12:10:00,16.82,16.93,16.81,16.93,50400.0,9.6457,9.7088,9.64,9.7088,50400.0
2006-05-17 12:20:00,16.93,16.94,16.83,16.91,72800.0,9.7088,9.7146,9.6515,9.6974,72800.0
2006-05-17 12:30:00,16.92,16.99,16.92,16.99,23600.0,9.7031,9.7432,9.7031,9.7432,23600.0
2006-05-17 12:40:00,16.98,17.0,16.91,16.97,29800.0,9.7375,9.749,9.6974,9.7318,29800.0
2006-05-17 12:50:00,16.95,16.96,16.9,16.95,30000.0,9.7203,9.726,9.6916,9.7203,30000.0
2006-05-17 13:00:00,16.95,16.95,16.89,16.89,49600.0,9.7203,9.7203,9.6859,9.6859,49600.0
2006-05-17 13:10:00,16.89,16.92,16.84,16.87,29600.0,9.6859,9.7031,9.6572,9.6744,29600.0
2006-05-17 13:20:00,16.87,16.87,16.81,16.84,27800.0,9.6744,9.6744,9.64,9.6572,27800.0
2006-05-17 13:30:00,16.84,16.9,16.82,16.89,30800.0,9.6572,9.6916,9.6457,9.6859,30800.0
2006-05-17 13:40:00,16.89,16.92,16.84,16.92,24400.0,9.6859,9.7031,9.6572,9.7031,24400.0
2006-05-17 13:50:00,16.92,16.96,16.91,16.93,58000.0,9.7031,9.726,9.6974,9.7088,58000.0
2006-05-17 14:00:00,16.93,16.95,16.9,16.91,10600.0,9.7088,9.7203,9.6916,9.6974,10600.0
2006-05-17 14:10:00,16.9,16.93,16.85,16.89,32000.0,9.6916,9.7088,9.6629,9.6859,32000.0
2006-05-17 14:20:00,16.89,16.95,16.89,16.94,43000.0,9.6859,9.7203,9.6859,9.7146,43000.0
2006-05-17 14:30:00,16.95,16.96,16.81,16.85,50600.0,9.7203,9.726,9.64,9.6629,50600.0
2006-05-17 14:40:00,16.86,16.87,16.77,16.79,32400.0,9.6687,9.6744,9.6171,9.6285,32400.0
2006-05-17 14:50:00,16.79,16.85,16.75,16.83,48400.0,9.6285,9.6629,9.6056,9.6515,48400.0
2006-05-17 15:00:00,16.84,16.9,16.81,16.9,31600.0,9.6572,9.6916,9.64,9.6916,31600.0
2006-05-17 15:10:00,16.9,16.9,16.84,16.85,47400.0,9.6916,9.6916,9.6572,9.6629,47400.0
2006-05-17 15:20:00,16.86,16.86,16.76,16.78,144600.0,9.6687,9.6687,9.6113,9.6228,144600.0
2006-05-17 15:30:00,16.78,16.85,16.77,16.8,119800.0,9.6228,9.6629,9.6171,9.6343,119800.0
2006-05-17 15:40:00,16.8,16.8,16.75,16.75,128000.0,9.6343,9.6343,9.6056,9.6056,128000.0
2006-05-17 15:50:00,16.75,16.77,16.75,16.75,198200.0,9.6056,9.6171,9.6056,9.6056,198200.0
2006-05-18 09:30:00,16.75,16.93,16.74,16.88,152600.0,9.6056,9.7088,9.5999,9.6802,152600.0
2006-05-18 09:40:00,16.86,16.88,16.76,16.85,105000.0,9.6687,9.6802,9.6113,9.6629,105000.0
2006-05-18 09:50:00,16.84,16.86,16.74,16.86,74800.0,9.6572,9.6687,9.5999,9.6687,74800.0
2006-05-18 10:00:00,16.85,16.88,16.81,16.82,57200.0,9.6629,9.6802,9.64,9.6457,57200.0
2006-05-18 10:10:00,16.83,16.85,16.77,16.82,128200.0,9.6515,9.6629,9.6171,9.6457,128200.0
2006-05-18 10:20:00,16.82,16.84,16.8,16.81,23400.0,9.6457,9.6572,9.6343,9.64,23400.0
2006-05-18 10:30:00,16.81,16.86,16.79,16.82,18800.0,9.64,9.6687,9.6285,9.6457,18800.0
2006-05-18 10:40:00,16.82,16.84,16.75,16.75,48200.0,9.6457,9.6572,9.6056,9.6056,48200.0
2006-05-18 10:50:00,16.75,16.82,16.75,16.78,71000.0,9.6056,9.6457,9.6056,9.6228,71000.0
2006-05-18 11:00:00,16.79,16.8,16.7,16.71,86400.0,9.6285,9.6343,9.5769,9.5827,86400.0
2006-05-18 11:10:00,16.71,16.74,16.69,16.7,90200.0,9.5827,9.5999,9.5712,9.5769,90200.0
2006-05-18 11:20:00,16.7,16.8,16.7,16.8,53000.0,9.5769,9.6343,9.5769,9.6343,53000.0
2006-05-18 11:30:00,16.8,16.8,16.73,16.74,57200.0,9.6343,9.6343,9.5941,9.5999,57200.0
2006-05-18 11:40:00,16.73,16.77,16.73,16.75,22800.0,9.5941,9.6171,9.5941,9.6056,22800.0
2006-05-18 11:50:00,16.77,16.77,16.67,16.74,93600.0,9.6171,9.6171,9.5597,9.5999,93600.0
2006-05-18 12:00:00,16.74,16.79,16.69,16.76,97400.0,9.5999,9.6285,9.5712,9.6113,97400.0
2006-05-18 12:10:00,16.77,16.77,16.6,16.6,99000.0,9.6171,9.6171,9.5196,9.5196,99000.0
2006-05-18 12:20:00,16.61,16.68,16.6,16.67,42000.0,9.5253,9.5655,9.5196,9.5597,42000.0
2006-05-18 12:30:00,16.66,16.68,16.64,16.65,32800.0,9.554,9.5655,9.5425,9.5483,32800.0
2006-05-18 12:40:00,16.67,16.67,16.63,16.65,14000.0,9.5597,9.5597,9.5368,9.5483,14000.0
2006-05-18 12:50:00,16.66,16.67,16.63,16.65,19600.0,9.554,9.5597,9.5368,9.5483,19600.0
2006-05-18 13:00:00,16.66,16.66,16.62,16.62,19800.0,9.554,9.554,9.5311,9.5311,19800.0
2006-05-18 13:10:00,16.63,16.65,16.61,16.63,19400.0,9.5368,9.5483,9.5253,9.5368,19400.0
2006-05-18 13:20:00,16.63,16.66,16.61,16.66,87800.0,9.5368,9.554,9.5253,9.554,87800.0
2006-05-18 13:30:00,16.66,16.7,16.64,16.68,34200.0,9.554,9.5769,9.5425,9.5655,34200.0
2006-05-18 13:40:00,16.67,16.68,16.66,16.68,75800.0,9.5597,9.5655,9.554,9.5655,75800.0
2006-05-18 13:50:00,16.69,16.71,16.68,16.68,22800.0,9.5712,9.5827,9.5655,9.5655,22800.0
2006-05-18 14:00:00,16.68,16.71,16.65,16.69,17200.0,9.5655,9.5827,9.5483,9.5712,17200.0
2006-05-18 14:10:00,16.69,16.7,16.65,16.66,22200.0,9.5712,9.5769,9.5483,9.554,22200.0
2006-05-18 14:20:00,16.66,16.68,16.65,16.65,33400.0,9.554,9.5655,9.5483,9.5483,33400.0
2006-05-18 14:30:00,16.65,16.7,16.65,16.68,17800.0,9.5483,9.5769,9.5483,9.5655,17800.0
2006-05-18 14:40:00,16.7,16.7,16.68,16.7,21200.0,9.5769,9.5769,9.5655,9.5769,21200.0
2006-05-18 14:50:00,16.7,16.71,16.65,16.67,58000.0,9.5769,9.5827,9.5483,9.5597,58000.0
2006-05-18 15:00:00,16.67,16.68,16.64,16.67,45600.0,9.5597,9.5655,9.5425,9.5597,45600.0
2006-05-18 15:10:00,16.67,16.67,16.61,16.63,80400.0,9.5597,9.5597,9.5253,9.5368,80400.0
2006-05-18 15:20:00,16.61,16.61,16.6,16.6,102200.0,9.5253,9.5253,9.5196,9.5196,102200.0
2006-05-18 15:30:00,16.6,16.62,16.6,16.6,85000.0,9.5196,9.5311,9.5196,9.5196,85000.0
2006-05-18 15:40:00,16.6,16.6,16.5,16.56,179800.0,9.5196,9.5196,9.4622,9.4966,179800.0
2006-05-18 15:50:00,16.56,16.56,16.51,16.51,234000.0,9.4966,9.4966,9.468,9.468,234000.0
2006-05-19 09:30:00,16.64,16.75,16.51,16.75,1237000.0,9.5425,9.6056,9.468,9.6056,1237000.0
2006-05-19 09:40:00,16.75,16.83,16.72,16.82,101200.0,9.6056,9.6515,9.5884,9.6457,101200.0
2006-05-19 09:50:00,16.82,16.86,16.76,16.86,116200.0,9.6457,9.6687,9.6113,9.6687,116200.0
2006-05-19 10:00:00,16.85,16.95,16.79,16.92,109000.0,9.6629,9.7203,9.6285,9.7031,109000.0
2006-05-19 10:10:00,16.93,16.97,16.88,16.88,101600.0,9.7088,9.7318,9.6802,9.6802,101600.0
2006-05-19 10:20:00,16.88,16.9,16.8,16.88,56800.0,9.6802,9.6916,9.6343,9.6802,56800.0
2006-05-19 10:30:00,16.9,16.93,16.85,16.89,68000.0,9.6916,9.7088,9.6629,9.6859,68000.0
2006-05-19 10:40:00,16.89,16.9,16.83,16.83,64200.0,9.6859,9.6916,9.6515,9.6515,64200.0
2006-05-19 10:50:00,16.83,16.84,16.78,16.81,51600.0,9.6515,9.6572,9.6228,9.64,51600.0
2006-05-19 11:00:00,16.81,16.85,16.76,16.77,118600.0,9.64,9.6629,9.6113,9.6171,118600.0
2006-05-19 11:10:00,16.78,16.79,16.67,16.72,194400.0,9.6228,9.6285,9.5597,9.5884,194400.0
2006-05-19 11:20:00,16.72,16.88,16.72,16.85,123400.0,9.5884,9.6802,9.5884,9.6629,123400.0
2006-05-19 11:30:00,16.86,16.88,16.74,16.86,72600.0,9.6687,9.6802,9.5999,9.6687,72600.0
2006-05-19 11:40:00,16.82,16.86,16.8,16.81,38200.0,9.6457,9.6687,9.6343,9.64,38200.0
2006-05-19 11:50:00,16.8,16.83,16.77,16.78,49000.0,9.6343,9.6515,9.6171,9.6228,49000.0
2006-05-19 12:00:00,16.78,16.86,16.77,16.86,62600.0,9.6228,9.6687,9.6171,9.6687,62600.0
2006-05-19 12:10:00,16.86,16.89,16.84,16.86,41800.0,9.6687,9.6859,9.6572,9.6687,41800.0
2006-05-19 12:20:00,16.84,16.88,16.83,16.88,19200.0,9.6572,9.6802,9.6515,9.6802,19200.0
2006-05-19 12:30:00,16.89,16.95,16.84,16.95,46400.0,9.6859,9.7203,9.6572,9.7203,46400.0
2006-05-19 12:40:00,16.93,17.0,16.92,16.96,96600.0,9.7088,9.749,9.7031,9.726,96600.0
2006-05-19 12:50:00,16.96,17.0,16.96,16.99,130000.0,9.726,9.749,9.726,9.7432,130000.0
2006-05-19 13:00:00,16.99,17.0,16.96,17.0,123600.0,9.7432,9.749,9.726,9.749,123600.0
2006-05-19 13:10:00,16.99,17.04,16.97,17.04,68400.0,9.7432,9.7719,9.7318,9.7719,68400.0
2006-05-19 13:20:00,17.04,17.09,17.0,17.05,49000.0,9.7719,9.8006,9.749,9.7776,49000.0
2006-05-19 13:30:00,17.05,17.06,16.99,17.0,33200.0,9.7776,9.7834,9.7432,9.749,33200.0
2006-05-19 13:40:00,17.0,17.11,17.0,17.09,39800.0,9.749,9.8121,9.749,9.8006,39800.0
2006-05-19 13:50:00,17.09,17.1,17.03,17.06,26200.0,9.8006,9.8063,9.7662,9.7834,26200.0
2006-05-19 14:00:00,17.06,17.06,17.0,17.03,32800.0,9.7834,9.7834,9.749,9.7662,32800.0
2006-05-19 14:10:00,17.03,17.1,17.0,17.06,48600.0,9.7662,9.8063,9.749,9.7834,48600.0
2006-05-19 14:20:00,17.06,17.1,17.06,17.08,28800.0,9.7834,9.8063,9.7834,9.7948,28800.0
2006-05-19 14:30:00,17.07,17.08,16.99,17.01,54400.0,9.7891,9.7948,9.7432,9.7547,54400.0
2006-05-19 14:40:00,17.01,17.06,17.0,17.05,59400.0,9.7547,9.7834,9.749,9.7776,59400.0
2006-05-19 14:50:00,17.05,17.05,16.94,16.95,73000.0,9.7776,9.7776,9.7146,9.7203,73000.0
2006-05-19 15:00:00,16.95,16.97,16.89,16.91,47600.0,9.7203,9.7318,9.6859,9.6974,47600.0
2006-05-19 15:10:00,16.91,16.91,16.8,16.89,219200.0,9.6974,9.6974,9.6343,9.6859,219200.0
2006-05-19 15:20:00,16.89,16.97,16.85,16.95,128800.0,9.6859,9.7318,9.6629,9.7203,128800.0
2006-05-19 15:30:00,16.95,16.99,16.92,16.95,121600.0,9.7203,9.7432,9.7031,9.7203,121600.0
2006-05-19 15:40:00,16.95,17.03,16.94,17.03,165400.0,9.7203,9.7662,9.7146,9.7662,165400.0
2006-05-19 15:50:00,17.03,17.03,16.91,16.95,325800.0,9.7662,9.7662,9.6974,9.7203,325800.0
2006-05-22 09:30:00,17.55,17.56,17.11,17.15,452200.0,10.0644,10.0701,9.8121,9.835,452200.0
2006-05-22 09:40:00,17.15,17.27,17.11,17.27,133200.0,9.835,9.9038,9.8121,9.9038,133200.0
2006-05-22 09:50:00,17.27,17.29,17.13,17.23,158600.0,9.9038,9.9153,9.8235,9.8809,158600.0
2006-05-22 10:00:00,17.22,17.26,17.16,17.25,129400.0,9.8751,9.8981,9.8407,9.8923,129400.0
2006-05-22 10:10:00,17.25,17.27,17.17,17.25,105600.0,9.8923,9.9038,9.8465,9.8923,105600.0
2006-05-22 10:20:00,17.25,17.25,17.14,17.23,137400.0,9.8923,9.8923,9.8293,9.8809,137400.0
2006-05-22 10:30:00,17.22,17.27,17.18,17.25,124800.0,9.8751,9.9038,9.8522,9.8923,124800.0
2006-05-22 10:40:00,17.26,17.26,17.14,17.18,83600.0,9.8981,9.8981,9.8293,9.8522,83600.0
2006-05-22 10:50:00,17.18,17.23,17.12,17.14,95600.0,9.8522,9.8809,9.8178,9.8293,95600.0
2006-05-22 11:00:00,17.13,17.15,17.02,17.05,193200.0,9.8235,9.835,9.7604,9.7776,193200.0
2006-05-22 11:10:00,17.05,17.06,16.93,16.98,100600.0,9.7776,9.7834,9.7088,9.7375,100600.0
2006-05-22 11:20:00,16.98,17.01,16.96,17.0,76400.0,9.7375,9.7547,9.726,9.749,76400.0
2006-05-22 11:30:00,17.0,17.12,16.99,17.05,110400.0,9.749,9.8178,9.7432,9.7776,110400.0
2006-05-22 11:40:00,17.07,17.12,16.99,17.02,120200.0,9.7891,9.8178,9.7432,9.7604,120200.0
2006-05-22 11:50:00,17.03,17.09,16.96,17.03,102600.0,9.7662,9.8006,9.726,9.7662,102600.0
2006-05-22 12:00:00,17.03,17.2,17.0,17.13,122800.0,9.7662,9.8637,9.749,9.8235,122800.0
2006-05-22 12:10:00,17.15,17.18,17.07,17.12,47400.0,9.835,9.8522,9.7891,9.8178,47400.0
2006-05-22 12:20:00,17.11,17.16,17.05,17.09,61000.0,9.8121,9.8407,9.7776,9.8006,61000.0
2006-05-22 12:30:00,17.09,17.15,17.06,17.09,48800.0,9.8006,9.835,9.7834,9.8006,48800.0
2006-05-22 12:40:00,17.09,17.11,17.06,17.11,44400.0,9.8006,9.8121,9.7834,9.8121,44400.0
2006-05-22 12:50:00,17.11,17.14,16.97,17.05,56400.0,9.8121,9.8293,9.7318,9.7776,56400.0
2006-05-22 13:00:00,17.05,17.05,16.99,16.99,49400.0,9.7776,9.7776,9.7432,9.7432,49400.0
2006-05-22 13:10:00,17.0,17.05,17.0,17.04,42600.0,9.749,9.7776,9.749,9.7719,42600.0
2006-05-22 13:20:00,17.04,17.1,17.02,17.07,45000.0,9.7719,9.8063,9.7604,9.7891,45000.0
2006-05-22 13:30:00,17.07,17.07,17.04,17.05,54000.0,9.7891,9.7891,9.7719,9.7776,54000.0
2006-05-22 13:40:00,17.05,17.08,17.04,17.05,89000.0,9.7776,9.7948,9.7719,9.7776,89000.0
2006-05-22 13:50:00,17.04,17.09,17.04,17.04,41200.0,9.7719,9.8006,9.7719,9.7719,41200.0
2006-05-22 14:00:00,17.05,17.06,16.96,17.0,83000.0,9.7776,9.7834,9.726,9.749,83000.0
2006-05-22 14:10:00,17.01,17.08,16.98,17.07,136800.0,9.7547,9.7948,9.7375,9.7891,136800.0
2006-05-22 14:20:00,17.07,17.11,17.01,17.09,51200.0,9.7891,9.8121,9.7547,9.8006,51200.0
2006-05-22 14:30:00,17.1,17.11,17.04,17.04,48600.0,9.8063,9.8121,9.7719,9.7719,48600.0
2006-05-22 14:40:00,17.03,17.03,16.98,17.01,46000.0,9.7662,9.7662,9.7375,9.7547,46000.0
2006-05-22 14:50:00,17.01,17.04,16.98,17.02,64800.0,9.7547,9.7719,9.7375,9.7604,64800.0
2006-05-22 15:00:00,17.02,17.11,17.01,17.11,90400.0,9.7604,9.8121,9.7547,9.8121,90400.0
2006-05-22 15:10:00,17.11,17.21,17.11,17.2,212000.0,9.8121,9.8694,9.8121,9.8637,212000.0
2006-05-22 15:20:00,17.19,17.25,17.19,17.25,207000.0,9.8579,9.8923,9.8579,9.8923,207000.0
2006-05-22 15:30:00,17.25,17.34,17.23,17.31,322800.0,9.8923,9.9439,9.8809,9.9267,322800.0
2006-05-22 15:40:00,17.32,17.32,17.25,17.26,238000.0,9.9325,9.9325,9.8923,9.8981,238000.0
2006-05-22 15:50:00,17.26,17.27,17.2,17.2,367000.0,9.8981,9.9038,9.8637,9.8637,367000.0
2006-05-23 09:30:00,17.34,17.35,17.17,17.25,198000.0,9.9439,9.9497,9.8465,9.8923,198000.0
2006-05-23 09:40:00,17.26,17.4,17.26,17.36,105000.0,9.8981,9.9784,9.8981,9.9554,105000.0
2006-05-23 09:50:00,17.39,17.42,17.35,17.42,105800.0,9.9726,9.9898,9.9497,9.9898,105800.0
2006-05-23 10:00:00,17.43,17.43,17.33,17.41,66600.0,9.9956,9.9956,9.9382,9.9841,66600.0
2006-05-23 10:10:00,17.42,17.49,17.4,17.46,67400.0,9.9898,10.03,9.9784,10.0128,67400.0
2006-05-23 10:20:00,17.46,17.5,17.43,17.46,48000.0,10.0128,10.0357,9.9956,10.0128,48000.0
2006-05-23 10:30:00,17.46,17.52,17.43,17.48,99400.0,10.0128,10.0472,9.9956,10.0242,99400.0
2006-05-23 10:40:00,17.49,17.5,17.43,17.45,51600.0,10.03,10.0357,9.9956,10.007,51600.0
2006-05-23 10:50:00,17.46,17.48,17.4,17.43,97000.0,10.0128,10.0242,9.9784,9.9956,97000.0
2006-05-23 11:00:00,17.43,17.45,17.39,17.39,58000.0,9.9956,10.007,9.9726,9.9726,58000.0
2006-05-23 11:10:00,17.39,17.44,17.34,17.41,195600.0,9.9726,10.0013,9.9439,9.9841,195600.0
2006-05-23 11:20:00,17.4,17.41,17.36,17.36,78000.0,9.9784,9.9841,9.9554,9.9554,78000.0
2006-05-23 11:30:00,17.36,17.4,17.36,17.38,79000.0,9.9554,9.9784,9.9554,9.9669,79000.0
2006-05-23 11:40:00,17.38,17.4,17.33,17.35,39400.0,9.9669,9.9784,9.9382,9.9497,39400.0
2006-05-23 11:50:00,17.34,17.35,17.29,17.29,67000.0,9.9439,9.9497,9.9153,9.9153,67000.0
2006-05-23 12:00:00,17.3,17.35,17.28,17.34,123400.0,9.921,9.9497,9.9095,9.9439,123400.0
2006-05-23 12:10:00,17.34,17.39,17.34,17.39,59600.0,9.9439,9.9726,9.9439,9.9726,59600.0
2006-05-23 12:20:00,17.38,17.38,17.33,17.36,84400.0,9.9669,9.9669,9.9382,9.9554,84400.0
2006-05-23 12:30:00,17.36,17.38,17.31,17.33,22600.0,9.9554,9.9669,9.9267,9.9382,22600.0
2006-05-23 12:40:00,17.33,17.35,17.33,17.34,23000.0,9.9382,9.9497,9.9382,9.9439,23000.0
2006-05-23 12:50:00,17.33,17.34,17.28,17.28,34400.0,9.9382,9.9439,9.9095,9.9095,34400.0
2006-05-23 13:00:00,17.28,17.3,17.27,17.28,32000.0,9.9095,9.921,9.9038,9.9095,32000.0
2006-05-23 13:10:00,17.28,17.34,17.28,17.34,25400.0,9.9095,9.9439,9.9095,9.9439,25400.0
2006-05-23 13:20:00,17.33,17.36,17.33,17.34,24600.0,9.9382,9.9554,9.9382,9.9439,24600.0
2006-05-23 13:30:00,17.34,17.37,17.34,17.36,46000.0,9.9439,9.9612,9.9439,9.9554,46000.0
2006-05-23 13:40:00,17.36,17.36,17.28,17.28,31400.0,9.9554,9.9554,9.9095,9.9095,31400.0
2006-05-23 13:50:00,17.28,17.29,17.21,17.22,48200.0,9.9095,9.9153,9.8694,9.8751,48200.0
2006-05-23 14:00:00,17.22,17.25,17.2,17.21,28800.0,9.8751,9.8923,9.8637,9.8694,28800.0
2006-05-23 14:10:00,17.21,17.25,17.21,17.23,50400.0,9.8694,9.8923,9.8694,9.8809,50400.0
2006-05-23 14:20:00,17.23,17.25,17.21,17.23,50600.0,9.8809,9.8923,9.8694,9.8809,50600.0
2006-05-23 14:30:00,17.23,17.25,17.22,17.23,75400.0,9.8809,9.8923,9.8751,9.8809,75400.0
2006-05-23 14:40:00,17.23,17.23,17.11,17.11,528800.0,9.8809,9.8809,9.8121,9.8121,528800.0
2006-05-23 14:50:00,17.11,17.11,17.06,17.08,219600.0,9.8121,9.8121,9.7834,9.7948,219600.0
2006-05-23 15:00:00,17.07,17.09,17.04,17.05,205000.0,9.7891,9.8006,9.7719,9.7776,205000.0
2006-05-23 15:10:00,17.05,17.11,17.04,17.11,69800.0,9.7776,9.8121,9.7719,9.8121,69800.0
2006-05-23 15:20:00,17.11,17.15,17.1,17.1,231000.0,9.8121,9.835,9.8063,9.8063,231000.0
2006-05-23 15:30:00,17.1,17.1,17.02,17.04,161200.0,9.8063,9.8063,9.7604,9.7719,161200.0
2006-05-23 15:40:00,17.04,17.04,16.95,16.96,203200.0,9.7719,9.7719,9.7203,9.726,203200.0
2006-05-23 15:50:00,16.96,16.96,16.83,16.84,761400.0,9.726,9.726,9.6515,9.6572,761400.0
2006-05-24 09:30:00,16.83,16.85,16.38,16.73,229400.0,9.6515,9.6629,9.3934,9.5941,229400.0
2006-05-24 09:40:00,16.73,16.99,16.72,16.99,126400.0,9.5941,9.7432,9.5884,9.7432,126400.0
2006-05-24 09:50:00,16.98,16.99,16.88,16.91,85400.0,9.7375,9.7432,9.6802,9.6974,85400.0
2006-05-24 10:00:00,16.89,17.04,16.89,17.0,107600.0,9.6859,9.7719,9.6859,9.749,107600.0
2006-05-24 10:10:00,17.0,17.02,16.85,16.89,111800.0,9.749,9.7604,9.6629,9.6859,111800.0
2006-05-24 10:20:00,16.89,16.9,16.85,16.88,54600.0,9.6859,9.6916,9.6629,9.6802,54600.0
2006-05-24 10:30:00,16.89,17.01,16.85,16.96,67800.0,9.6859,9.7547,9.6629,9.726,67800.0
2006-05-24 10:40:00,16.96,16.99,16.89,16.92,76800.0,9.726,9.7432,9.6859,9.7031,76800.0
2006-05-24 10:50:00,16.92,16.93,16.82,16.85,63400.0,9.7031,9.7088,9.6457,9.6629,63400.0
2006-05-24 11:00:00,16.85,16.85,16.76,16.84,35400.0,9.6629,9.6629,9.6113,9.6572,35400.0
2006-05-24 11:10:00,16.85,16.89,16.82,16.84,42800.0,9.6629,9.6859,9.6457,9.6572,42800.0
2006-05-24 11:20:00,16.84,16.87,16.8,16.83,62400.0,9.6572,9.6744,9.6343,9.6515,62400.0
2006-05-24 11:30:00,16.82,16.82,16.72,16.75,62400.0,9.6457,9.6457,9.5884,9.6056,62400.0
2006-05-24 11:40:00,16.75,16.84,16.72,16.81,61800.0,9.6056,9.6572,9.5884,9.64,61800.0
2006-05-24 11:50:00,16.81,16.93,16.8,16.9,63000.0,9.64,9.7088,9.6343,9.6916,63000.0
2006-05-24 12:00:00,16.89,16.95,16.87,16.92,34800.0,9.6859,9.7203,9.6744,9.7031,34800.0
2006-05-24 12:10:00,16.93,16.95,16.87,16.88,30000.0,9.7088,9.7203,9.6744,9.6802,30000.0
2006-05-24 12:20:00,16.88,17.0,16.83,16.98,201800.0,9.6802,9.749,9.6515,9.7375,201800.0
2006-05-24 12:30:00,16.99,17.14,16.97,16.97,283400.0,9.7432,9.8293,9.7318,9.7318,283400.0
2006-05-24 12:40:00,16.97,16.97,16.86,16.92,410600.0,9.7318,9.7318,9.6687,9.7031,410600.0
2006-05-24 12:50:00,16.91,17.03,16.9,16.93,242400.0,9.6974,9.7662,9.6916,9.7088,242400.0
2006-05-24 13:00:00,16.93,16.94,16.82,16.89,125800.0,9.7088,9.7146,9.6457,9.6859,125800.0
2006-05-24 13:10:00,16.89,16.9,16.81,16.85,62600.0,9.6859,9.6916,9.64,9.6629,62600.0
2006-05-24 13:20:00,16.83,16.9,16.79,16.8,63400.0,9.6515,9.6916,9.6285,9.6343,63400.0
2006-05-24 13:30:00,16.8,16.83,16.68,16.77,70400.0,9.6343,9.6515,9.5655,9.6171,70400.0
2006-05-24 13:40:00,16.75,16.86,16.7,16.84,97200.0,9.6056,9.6687,9.5769,9.6572,97200.0
2006-05-24 13:50:00,16.85,16.98,16.84,16.97,124400.0,9.6629,9.7375,9.6572,9.7318,124400.0
2006-05-24 14:00:00,16.96,17.07,16.91,16.92,119000.0,9.726,9.7891,9.6974,9.7031,119000.0
2006-05-24 14:10:00,16.92,16.99,16.84,16.92,151600.0,9.7031,9.7432,9.6572,9.7031,151600.0
2006-05-24 14:20:00,16.92,16.92,16.72,16.79,124600.0,9.7031,9.7031,9.5884,9.6285,124600.0
2006-05-24 14:30:00,16.77,16.81,16.7,16.8,168000.0,9.6171,9.64,9.5769,9.6343,168000.0
2006-05-24 14:40:00,16.81,16.93,16.79,16.9,149800.0,9.64,9.7088,9.6285,9.6916,149800.0
2006-05-24 14:50:00,16.91,16.96,16.81,16.93,104200.0,9.6974,9.726,9.64,9.7088,104200.0
2006-05-24 15:00:00,16.95,17.04,16.94,16.99,191000.0,9.7203,9.7719,9.7146,9.7432,191000.0
2006-05-24 15:10:00,17.0,17.0,16.93,16.93,110400.0,9.749,9.749,9.7088,9.7088,110400.0
2006-05-24 15:20:00,16.93,16.94,16.88,16.91,69800.0,9.7088,9.7146,9.6802,9.6974,69800.0
2006-05-24 15:30:00,16.92,17.03,16.91,17.03,199400.0,9.7031,9.7662,9.6974,9.7662,199400.0
2006-05-24 15:40:00,17.03,17.06,16.98,16.99,260200.0,9.7662,9.7834,9.7375,9.7432,260200.0
2006-05-24 15:50:00,16.99,16.99,16.93,16.94,383000.0,9.7432,9.7432,9.7088,9.7146,383000.0
2006-05-25 09:30:00,16.92,17.05,16.63,16.87,189200.0,9.7031,9.7776,9.5368,9.6744,189200.0
2006-05-25 09:40:00,16.86,16.99,16.85,16.98,185600.0,9.6687,9.7432,9.6629,9.7375,185600.0
2006-05-25 09:50:00,16.96,17.0,16.91,16.93,60200.0,9.726,9.749,9.6974,9.7088,60200.0
2006-05-25 10:00:00,16.94,16.99,16.87,16.9,46200.0,9.7146,9.7432,9.6744,9.6916,46200.0
2006-05-25 10:10:00,16.93,16.96,16.79,16.94,52200.0,9.7088,9.726,9.6285,9.7146,52200.0
2006-05-25 10:20:00,16.95,16.96,16.83,16.89,38000.0,9.7203,9.726,9.6515,9.6859,38000.0
2006-05-25 10:30:00,16.91,16.96,16.86,16.9,36600.0,9.6974,9.726,9.6687,9.6916,36600.0
2006-05-25 10:40:00,16.88,16.96,16.88,16.93,39800.0,9.6802,9.726,9.6802,9.7088,39800.0
2006-05-25 10:50:00,16.95,16.99,16.93,16.93,25400.0,9.7203,9.7432,9.7088,9.7088,25400.0
2006-05-25 11:00:00,16.93,16.97,16.86,16.97,54400.0,9.7088,9.7318,9.6687,9.7318,54400.0
2006-05-25 11:10:00,16.96,16.97,16.9,16.93,50000.0,9.726,9.7318,9.6916,9.7088,50000.0
2006-05-25 11:20:00,16.93,16.93,16.88,16.93,20400.0,9.7088,9.7088,9.6802,9.7088,20400.0
2006-05-25 11:30:00,16.93,16.96,16.92,16.93,21200.0,9.7088,9.726,9.7031,9.7088,21200.0
2006-05-25 11:40:00,16.96,17.08,16.95,17.08,151200.0,9.726,9.7948,9.7203,9.7948,151200.0
2006-05-25 11:50:00,17.07,17.08,17.04,17.08,28000.0,9.7891,9.7948,9.7719,9.7948,28000.0
2006-05-25 12:00:00,17.06,17.07,17.01,17.03,29200.0,9.7834,9.7891,9.7547,9.7662,29200.0
2006-05-25 12:10:00,17.03,17.04,17.0,17.0,24800.0,9.7662,9.7719,9.749,9.749,24800.0
2006-05-25 12:20:00,17.0,17.0,16.96,16.96,37400.0,9.749,9.749,9.726,9.726,37400.0
2006-05-25 12:30:00,16.97,16.99,16.93,16.96,48800.0,9.7318,9.7432,9.7088,9.726,48800.0
2006-05-25 12:40:00,16.97,17.0,16.95,16.96,16800.0,9.7318,9.749,9.7203,9.726,16800.0
2006-05-25 12:50:00,16.97,17.0,16.96,16.97,34200.0,9.7318,9.749,9.726,9.7318,34200.0
2006-05-25 13:00:00,16.97,16.98,16.95,16.95,19400.0,9.7318,9.7375,9.7203,9.7203,19400.0
2006-05-25 13:10:00,16.95,16.95,16.93,16.93,7400.0,9.7203,9.7203,9.7088,9.7088,7400.0
2006-05-25 13:20:00,16.93,16.93,16.89,16.91,25600.0,9.7088,9.7088,9.6859,9.6974,25600.0
2006-05-25 13:30:00,16.91,16.97,16.91,16.96,29200.0,9.6974,9.7318,9.6974,9.726,29200.0
2006-05-25 13:40:00,16.97,17.0,16.96,16.99,133000.0,9.7318,9.749,9.726,9.7432,133000.0
2006-05-25 13:50:00,16.99,17.02,16.99,17.02,56200.0,9.7432,9.7604,9.7432,9.7604,56200.0
2006-05-25 14:00:00,17.02,17.05,17.02,17.02,26400.0,9.7604,9.7776,9.7604,9.7604,26400.0
2006-05-25 14:10:00,17.02,17.04,16.99,16.99,161600.0,9.7604,9.7719,9.7432,9.7432,161600.0
2006-05-25 14:20:00,17.0,17.02,16.99,17.0,362200.0,9.749,9.7604,9.7432,9.749,362200.0
2006-05-25 14:30:00,17.0,17.02,16.98,17.0,117600.0,9.749,9.7604,9.7375,9.749,117600.0
2006-05-25 14:40:00,17.0,17.04,16.99,17.04,25200.0,9.749,9.7719,9.7432,9.7719,25200.0
2006-05-25 14:50:00,17.03,17.03,16.97,16.99,23000.0,9.7662,9.7662,9.7318,9.7432,23000.0
2006-05-25 15:00:00,16.99,16.99,16.96,16.99,39400.0,9.7432,9.7432,9.726,9.7432,39400.0
2006-05-25 15:10:00,16.99,17.0,16.96,17.0,45800.0,9.7432,9.749,9.726,9.749,45800.0
2006-05-25 15:20:00,17.0,17.0,16.98,17.0,56800.0,9.749,9.749,9.7375,9.749,56800.0
2006-05-25 15:30:00,17.0,17.0,16.97,16.99,62400.0,9.749,9.749,9.7318,9.7432,62400.0
2006-05-25 15:40:00,16.98,17.01,16.98,17.01,62800.0,9.7375,9.7547,9.7375,9.7547,62800.0
2006-05-25 15:50:00,17.0,17.0,16.98,17.0,169400.0,9.749,9.749,9.7375,9.749,169400.0
2006-05-26 09:30:00,17.0,17.02,16.75,16.86,140200.0,9.749,9.7604,9.6056,9.6687,140200.0
2006-05-26 09:40:00,16.83,16.92,16.81,16.83,31200.0,9.6515,9.7031,9.64,9.6515,31200.0
2006-05-26 09:50:00,16.84,16.9,16.78,16.89,52400.0,9.6572,9.6916,9.6228,9.6859,52400.0
2006-05-26 10:00:00,16.9,16.93,16.85,16.88,27800.0,9.6916,9.7088,9.6629,9.6802,27800.0
2006-05-26 10:10:00,16.88,17.06,16.88,17.0,128400.0,9.6802,9.7834,9.6802,9.749,128400.0
2006-05-26 10:20:00,17.0,17.04,16.94,16.98,43400.0,9.749,9.7719,9.7146,9.7375,43400.0
2006-05-26 10:30:00,16.98,17.0,16.88,16.92,68200.0,9.7375,9.749,9.6802,9.7031,68200.0
2006-05-26 10:40:00,16.93,16.99,16.86,16.93,27000.0,9.7088,9.7432,9.6687,9.7088,27000.0
2006-05-26 10:50:00,16.93,16.98,16.92,16.98,15200.0,9.7088,9.7375,9.7031,9.7375,15200.0
2006-05-26 11:00:00,16.97,17.03,16.95,17.03,23000.0,9.7318,9.7662,9.7203,9.7662,23000.0
2006-05-26 11:10:00,17.0,17.03,16.98,17.03,11200.0,9.749,9.7662,9.7375,9.7662,11200.0
2006-05-26 11:20:00,17.02,17.02,16.99,16.99,9200.0,9.7604,9.7604,9.7432,9.7432,9200.0
2006-05-26 11:30:00,17.0,17.01,16.98,17.0,27000.0,9.749,9.7547,9.7375,9.749,27000.0
2006-05-26 11:40:00,17.0,17.0,16.97,16.98,77400.0,9.749,9.749,9.7318,9.7375,77400.0
2006-05-26 11:50:00,16.98,17.0,16.97,17.0,186800.0,9.7375,9.749,9.7318,9.749,186800.0
2006-05-26 12:00:00,17.0,17.0,16.93,16.97,50800.0,9.749,9.749,9.7088,9.7318,50800.0
2006-05-26 12:10:00,16.98,17.0,16.96,16.99,14000.0,9.7375,9.749,9.726,9.7432,14000.0
2006-05-26 12:20:00,16.98,16.98,16.96,16.97,10600.0,9.7375,9.7375,9.726,9.7318,10600.0
2006-05-26 12:30:00,16.97,16.99,16.97,16.99,7400.0,9.7318,9.7432,9.7318,9.7432,7400.0
2006-05-26 12:40:00,17.0,17.02,16.99,17.02,32000.0,9.749,9.7604,9.7432,9.7604,32000.0
2006-05-26 12:50:00,17.01,17.02,16.98,17.0,12600.0,9.7547,9.7604,9.7375,9.749,12600.0
2006-05-26 13:00:00,17.0,17.03,16.99,17.0,31800.0,9.749,9.7662,9.7432,9.749,31800.0
2006-05-26 13:10:00,16.99,16.99,16.95,16.98,19400.0,9.7432,9.7432,9.7203,9.7375,19400.0
2006-05-26 13:20:00,16.98,16.98,16.97,16.98,8000.0,9.7375,9.7375,9.7318,9.7375,8000.0
2006-05-26 13:30:00,16.98,16.98,16.94,16.95,32400.0,9.7375,9.7375,9.7146,9.7203,32400.0
2006-05-26 13:40:00,16.94,17.0,16.93,16.98,47800.0,9.7146,9.749,9.7088,9.7375,47800.0
2006-05-26 13:50:00,16.98,17.04,16.95,17.03,95800.0,9.7375,9.7719,9.7203,9.7662,95800.0
2006-05-26 14:00:00,17.03,17.05,17.03,17.04,42000.0,9.7662,9.7776,9.7662,9.7719,42000.0
2006-05-26 14:10:00,17.04,17.06,17.04,17.06,23200.0,9.7719,9.7834,9.7719,9.7834,23200.0
2006-05-26 14:20:00,17.06,17.08,17.04,17.04,19000.0,9.7834,9.7948,9.7719,9.7719,19000.0
2006-05-26 14:30:00,17.04,17.06,17.03,17.04,21400.0,9.7719,9.7834,9.7662,9.7719,21400.0
2006-05-26 14:40:00,17.04,17.04,17.0,17.02,140600.0,9.7719,9.7719,9.749,9.7604,140600.0
2006-05-26 14:50:00,17.0,17.03,17.0,17.02,22200.0,9.749,9.7662,9.749,9.7604,22200.0
2006-05-26 15:00:00,17.03,17.04,17.02,17.02,17800.0,9.7662,9.7719,9.7604,9.7604,17800.0
2006-05-26 15:10:00,17.03,17.05,17.0,17.03,31000.0,9.7662,9.7776,9.749,9.7662,31000.0
2006-05-26 15:20:00,17.02,17.04,17.0,17.01,31200.0,9.7604,9.7719,9.749,9.7547,31200.0
2006-05-26 15:30:00,17.01,17.05,17.0,17.03,106400.0,9.7547,9.7776,9.749,9.7662,106400.0
2006-05-26 15:40:00,17.03,17.03,17.0,17.03,72200.0,9.7662,9.7662,9.749,9.7662,72200.0
2006-05-26 15:50:00,17.03,17.06,17.01,17.06,206600.0,9.7662,9.7834,9.7547,9.7834,206600.0
2006-05-30 09:30:00,16.98,16.99,16.87,16.95,46400.0,9.7375,9.7432,9.6744,9.7203,46400.0
2006-05-30 09:40:00,16.96,17.0,16.78,16.9,58400.0,9.726,9.749,9.6228,9.6916,58400.0
2006-05-30 09:50:00,16.91,16.92,16.79,16.84,89600.0,9.6974,9.7031,9.6285,9.6572,89600.0
2006-05-30 10:00:00,16.83,16.93,16.81,16.9,86600.0,9.6515,9.7088,9.64,9.6916,86600.0
2006-05-30 10:10:00,16.89,16.93,16.88,16.93,32200.0,9.6859,9.7088,9.6802,9.7088,32200.0
2006-05-30 10:20:00,16.93,16.95,16.93,16.93,29600.0,9.7088,9.7203,9.7088,9.7088,29600.0
2006-05-30 10:30:00,16.93,17.0,16.93,16.98,54800.0,9.7088,9.749,9.7088,9.7375,54800.0
2006-05-30 10:40:00,16.98,17.03,16.93,16.98,50600.0,9.7375,9.7662,9.7088,9.7375,50600.0
2006-05-30 10:50:00,16.98,17.0,16.96,16.98,26400.0,9.7375,9.749,9.726,9.7375,26400.0
2006-05-30 11:00:00,16.98,17.02,16.94,17.0,38600.0,9.7375,9.7604,9.7146,9.749,38600.0
2006-05-30 11:10:00,17.0,17.0,16.92,16.94,38800.0,9.749,9.749,9.7031,9.7146,38800.0
2006-05-30 11:20:00,16.93,16.95,16.87,16.92,61200.0,9.7088,9.7203,9.6744,9.7031,61200.0
2006-05-30 11:30:00,16.92,16.93,16.89,16.91,27000.0,9.7031,9.7088,9.6859,9.6974,27000.0
2006-05-30 11:40:00,16.91,16.93,16.88,16.91,253600.0,9.6974,9.7088,9.6802,9.6974,253600.0
2006-05-30 11:50:00,16.91,17.04,16.91,17.02,80000.0,9.6974,9.7719,9.6974,9.7604,80000.0
2006-05-30 12:00:00,17.02,17.03,16.96,17.03,52800.0,9.7604,9.7662,9.726,9.7662,52800.0
2006-05-30 12:10:00,17.0,17.05,17.0,17.04,30200.0,9.749,9.7776,9.749,9.7719,30200.0
2006-05-30 12:20:00,17.04,17.05,17.0,17.05,49800.0,9.7719,9.7776,9.749,9.7776,49800.0
2006-05-30 12:30:00,17.04,17.05,17.0,17.0,51600.0,9.7719,9.7776,9.749,9.749,51600.0
2006-05-30 12:40:00,17.0,17.01,16.98,16.98,59800.0,9.749,9.7547,9.7375,9.7375,59800.0
2006-05-30 12:50:00,16.98,16.99,16.93,16.96,96400.0,9.7375,9.7432,9.7088,9.726,96400.0
2006-05-30 13:00:00,16.95,16.95,16.91,16.91,107600.0,9.7203,9.7203,9.6974,9.6974,107600.0
2006-05-30 13:10:00,16.91,16.93,16.88,16.9,103800.0,9.6974,9.7088,9.6802,9.6916,103800.0
2006-05-30 13:20:00,16.89,16.91,16.84,16.84,121200.0,9.6859,9.6974,9.6572,9.6572,121200.0
2006-05-30 13:30:00,16.84,16.86,16.84,16.85,201400.0,9.6572,9.6687,9.6572,9.6629,201400.0
2006-05-30 13:40:00,16.85,16.85,16.82,16.84,120000.0,9.6629,9.6629,9.6457,9.6572,120000.0
2006-05-30 13:50:00,16.84,16.86,16.84,16.85,49800.0,9.6572,9.6687,9.6572,9.6629,49800.0
2006-05-30 14:00:00,16.85,16.86,16.84,16.86,90400.0,9.6629,9.6687,9.6572,9.6687,90400.0
2006-05-30 14:10:00,16.86,16.86,16.84,16.85,62400.0,9.6687,9.6687,9.6572,9.6629,62400.0
2006-05-30 14:20:00,16.85,16.85,16.84,16.85,48000.0,9.6629,9.6629,9.6572,9.6629,48000.0
2006-05-30 14:30:00,16.85,16.86,16.84,16.85,62200.0,9.6629,9.6687,9.6572,9.6629,62200.0
2006-05-30 14:40:00,16.85,16.86,16.84,16.85,97000.0,9.6629,9.6687,9.6572,9.6629,97000.0
2006-05-30 14:50:00,16.86,16.87,16.82,16.85,70200.0,9.6687,9.6744,9.6457,9.6629,70200.0
2006-05-30 15:00:00,16.85,16.87,16.83,16.83,68800.0,9.6629,9.6744,9.6515,9.6515,68800.0
2006-05-30 15:10:00,16.82,16.83,16.8,16.8,133600.0,9.6457,9.6515,9.6343,9.6343,133600.0
2006-05-30 15:20:00,16.8,16.8,16.73,16.75,238800.0,9.6343,9.6343,9.5941,9.6056,238800.0
2006-05-30 15:30:00,16.75,16.77,16.72,16.73,123800.0,9.6056,9.6171,9.5884,9.5941,123800.0
2006-05-30 15:40:00,16.73,16.73,16.67,16.67,120600.0,9.5941,9.5941,9.5597,9.5597,120600.0
2006-05-30 15:50:00,16.67,16.68,16.66,16.68,199400.0,9.5597,9.5655,9.554,9.5655,199400.0
2006-05-31 09:30:00,16.78,16.79,16.55,16.58,218800.0,9.6228,9.6285,9.4909,9.5081,218800.0
2006-05-31 09:40:00,16.57,16.69,16.57,16.68,179400.0,9.5024,9.5712,9.5024,9.5655,179400.0
2006-05-31 09:50:00,16.68,16.71,16.63,16.71,190200.0,9.5655,9.5827,9.5368,9.5827,190200.0
2006-05-31 10:00:00,16.71,16.71,16.65,16.68,102000.0,9.5827,9.5827,9.5483,9.5655,102000.0
2006-05-31 10:10:00,16.68,16.68,16.61,16.65,79200.0,9.5655,9.5655,9.5253,9.5483,79200.0
2006-05-31 10:20:00,16.64,16.71,16.64,16.67,108800.0,9.5425,9.5827,9.5425,9.5597,108800.0
2006-05-31 10:30:00,16.68,16.82,16.68,16.81,159400.0,9.5655,9.6457,9.5655,9.64,159400.0
2006-05-31 10:40:00,16.81,16.93,16.8,16.93,73200.0,9.64,9.7088,9.6343,9.7088,73200.0
2006-05-31 10:50:00,16.93,17.04,16.92,16.94,145000.0,9.7088,9.7719,9.7031,9.7146,145000.0
2006-05-31 11:00:00,16.94,16.99,16.93,16.99,85800.0,9.7146,9.7432,9.7088,9.7432,85800.0
2006-05-31 11:10:00,16.98,16.99,16.91,16.93,68200.0,9.7375,9.7432,9.6974,9.7088,68200.0
2006-05-31 11:20:00,16.92,17.05,16.91,17.05,71400.0,9.7031,9.7776,9.6974,9.7776,71400.0
2006-05-31 11:30:00,17.06,17.11,17.06,17.11,132000.0,9.7834,9.8121,9.7834,9.8121,132000.0
2006-05-31 11:40:00,17.11,17.12,17.1,17.12,82800.0,9.8121,9.8178,9.8063,9.8178,82800.0
2006-05-31 11:50:00,17.11,17.18,17.11,17.16,169400.0,9.8121,9.8522,9.8121,9.8407,169400.0
2006-05-31 12:00:00,17.16,17.19,17.14,17.17,86600.0,9.8407,9.8579,9.8293,9.8465,86600.0
2006-05-31 12:10:00,17.17,17.21,17.17,17.19,27200.0,9.8465,9.8694,9.8465,9.8579,27200.0
2006-05-31 12:20:00,17.19,17.22,17.14,17.22,137800.0,9.8579,9.8751,9.8293,9.8751,137800.0
2006-05-31 12:30:00,17.23,17.24,17.17,17.2,76200.0,9.8809,9.8866,9.8465,9.8637,76200.0
2006-05-31 12:40:00,17.2,17.21,17.19,17.2,39000.0,9.8637,9.8694,9.8579,9.8637,39000.0
2006-05-31 12:50:00,17.2,17.2,17.18,17.19,21800.0,9.8637,9.8637,9.8522,9.8579,21800.0
2006-05-31 13:00:00,17.2,17.2,17.17,17.17,36200.0,9.8637,9.8637,9.8465,9.8465,36200.0
2006-05-31 13:10:00,17.17,17.2,17.16,17.17,50200.0,9.8465,9.8637,9.8407,9.8465,50200.0
2006-05-31 13:20:00,17.17,17.17,17.13,17.13,33600.0,9.8465,9.8465,9.8235,9.8235,33600.0
2006-05-31 13:30:00,17.14,17.14,17.11,17.12,74800.0,9.8293,9.8293,9.8121,9.8178,74800.0
2006-05-31 13:40:00,17.12,17.16,17.12,17.15,39600.0,9.8178,9.8407,9.8178,9.835,39600.0
2006-05-31 13:50:00,17.15,17.16,17.09,17.09,61400.0,9.835,9.8407,9.8006,9.8006,61400.0
2006-05-31 14:00:00,17.09,17.14,16.98,17.02,216400.0,9.8006,9.8293,9.7375,9.7604,216400.0
2006-05-31 14:10:00,17.03,17.05,16.87,16.93,159400.0,9.7662,9.7776,9.6744,9.7088,159400.0
2006-05-31 14:20:00,16.92,17.0,16.9,16.97,122800.0,9.7031,9.749,9.6916,9.7318,122800.0
2006-05-31 14:30:00,16.96,17.05,16.96,17.0,88400.0,9.726,9.7776,9.726,9.749,88400.0
2006-05-31 14:40:00,17.0,17.1,17.0,17.09,134000.0,9.749,9.8063,9.749,9.8006,134000.0
2006-05-31 14:50:00,17.09,17.15,17.0,17.14,130400.0,9.8006,9.835,9.749,9.8293,130400.0
2006-05-31 15:00:00,17.13,17.15,17.1,17.13,139800.0,9.8235,9.835,9.8063,9.8235,139800.0
2006-05-31 15:10:00,17.13,17.16,17.05,17.06,143000.0,9.8235,9.8407,9.7776,9.7834,143000.0
2006-05-31 15:20:00,17.05,17.11,17.05,17.1,111400.0,9.7776,9.8121,9.7776,9.8063,111400.0
2006-05-31 15:30:00,17.09,17.1,17.02,17.02,136600.0,9.8006,9.8063,9.7604,9.7604,136600.0
2006-05-31 15:40:00,17.02,17.09,17.02,17.07,156000.0,9.7604,9.8006,9.7604,9.7891,156000.0
2006-05-31 15:50:00,17.08,17.16,17.07,17.14,335600.0,9.7948,9.8407,9.7891,9.8293,335600.0
2006-06-01 09:30:00,17.15,17.22,17.02,17.11,148800.0,9.835,9.8751,9.7604,9.8121,148800.0
2006-06-01 09:40:00,17.1,17.23,17.04,17.21,151000.0,9.8063,9.8809,9.7719,9.8694,151000.0
2006-06-01 09:50:00,17.2,17.23,17.14,17.17,72000.0,9.8637,9.8809,9.8293,9.8465,72000.0
2006-06-01 10:00:00,17.16,17.2,17.08,17.13,148600.0,9.8407,9.8637,9.7948,9.8235,148600.0
2006-06-01 10:10:00,17.14,17.23,17.14,17.17,48000.0,9.8293,9.8809,9.8293,9.8465,48000.0
2006-06-01 10:20:00,17.2,17.27,17.17,17.26,68200.0,9.8637,9.9038,9.8465,9.8981,68200.0
2006-06-01 10:30:00,17.26,17.36,17.24,17.33,88200.0,9.8981,9.9554,9.8866,9.9382,88200.0
2006-06-01 10:40:00,17.33,17.38,17.32,17.32,100800.0,9.9382,9.9669,9.9325,9.9325,100800.0
2006-06-01 10:50:00,17.32,17.35,17.28,17.33,89600.0,9.9325,9.9497,9.9095,9.9382,89600.0
2006-06-01 11:00:00,17.33,17.33,17.28,17.33,52800.0,9.9382,9.9382,9.9095,9.9382,52800.0
2006-06-01 11:10:00,17.33,17.4,17.33,17.38,68400.0,9.9382,9.9784,9.9382,9.9669,68400.0
2006-06-01 11:20:00,17.38,17.47,17.36,17.36,156000.0,9.9669,10.0185,9.9554,9.9554,156000.0
2006-06-01 11:30:00,17.36,17.41,17.32,17.35,70800.0,9.9554,9.9841,9.9325,9.9497,70800.0
2006-06-01 11:40:00,17.35,17.4,17.35,17.39,32600.0,9.9497,9.9784,9.9497,9.9726,32600.0
2006-06-01 11:50:00,17.4,17.41,17.35,17.35,60800.0,9.9784,9.9841,9.9497,9.9497,60800.0
2006-06-01 12:00:00,17.35,17.39,17.34,17.38,43400.0,9.9497,9.9726,9.9439,9.9669,43400.0
2006-06-01 12:10:00,17.38,17.4,17.36,17.37,53000.0,9.9669,9.9784,9.9554,9.9612,53000.0
2006-06-01 12:20:00,17.37,17.37,17.3,17.3,160000.0,9.9612,9.9612,9.921,9.921,160000.0
2006-06-01 12:30:00,17.3,17.35,17.29,17.31,85600.0,9.921,9.9497,9.9153,9.9267,85600.0
2006-06-01 12:40:00,17.32,17.36,17.29,17.35,62200.0,9.9325,9.9554,9.9153,9.9497,62200.0
2006-06-01 12:50:00,17.36,17.36,17.31,17.33,41000.0,9.9554,9.9554,9.9267,9.9382,41000.0
2006-06-01 13:00:00,17.34,17.35,17.31,17.32,29200.0,9.9439,9.9497,9.9267,9.9325,29200.0
2006-06-01 13:10:00,17.33,17.37,17.32,17.35,42400.0,9.9382,9.9612,9.9325,9.9497,42400.0
2006-06-01 13:20:00,17.36,17.39,17.35,17.39,35400.0,9.9554,9.9726,9.9497,9.9726,35400.0
2006-06-01 13:30:00,17.38,17.39,17.35,17.36,68000.0,9.9669,9.9726,9.9497,9.9554,68000.0
2006-06-01 13:40:00,17.36,17.46,17.36,17.43,101800.0,9.9554,10.0128,9.9554,9.9956,101800.0
2006-06-01 13:50:00,17.43,17.49,17.41,17.49,49000.0,9.9956,10.03,9.9841,10.03,49000.0
2006-06-01 14:00:00,17.49,17.5,17.43,17.47,65200.0,10.03,10.0357,9.9956,10.0185,65200.0
2006-06-01 14:10:00,17.46,17.54,17.46,17.53,147800.0,10.0128,10.0586,10.0128,10.0529,147800.0
2006-06-01 14:20:00,17.52,17.56,17.5,17.51,74000.0,10.0472,10.0701,10.0357,10.0414,74000.0
2006-06-01 14:30:00,17.51,17.55,17.5,17.53,82400.0,10.0414,10.0644,10.0357,10.0529,82400.0
2006-06-01 14:40:00,17.53,17.6,17.53,17.59,133200.0,10.0529,10.0931,10.0529,10.0873,133200.0
2006-06-01 14:50:00,17.59,17.67,17.58,17.61,217000.0,10.0873,10.1332,10.0816,10.0988,217000.0
2006-06-01 15:00:00,17.61,17.61,17.58,17.58,92600.0,10.0988,10.0988,10.0816,10.0816,92600.0
2006-06-01 15:10:00,17.58,17.61,17.57,17.57,73400.0,10.0816,10.0988,10.0758,10.0758,73400.0
2006-06-01 15:20:00,17.57,17.64,17.57,17.63,96400.0,10.0758,10.116,10.0758,10.1103,96400.0
2006-06-01 15:30:00,17.63,17.64,17.59,17.59,141600.0,10.1103,10.116,10.0873,10.0873,141600.0
2006-06-01 15:40:00,17.59,17.66,17.59,17.66,119000.0,10.0873,10.1275,10.0873,10.1275,119000.0
2006-06-01 15:50:00,17.66,17.68,17.63,17.68,253800.0,10.1275,10.1389,10.1103,10.1389,253800.0
2006-06-02 09:30:00,17.71,17.77,17.57,17.59,184800.0,10.1561,10.1905,10.0758,10.0873,184800.0
2006-06-02 09:40:00,17.58,17.58,17.33,17.36,239000.0,10.0816,10.0816,9.9382,9.9554,239000.0
2006-06-02 09:50:00,17.36,17.41,17.27,17.37,148000.0,9.9554,9.9841,9.9038,9.9612,148000.0
2006-06-02 10:00:00,17.38,17.49,17.31,17.48,129800.0,9.9669,10.03,9.9267,10.0242,129800.0
2006-06-02 10:10:00,17.49,17.52,17.38,17.41,72200.0,10.03,10.0472,9.9669,9.9841,72200.0
2006-06-02 10:20:00,17.41,17.5,17.39,17.49,78400.0,9.9841,10.0357,9.9726,10.03,78400.0
2006-06-02 10:30:00,17.49,17.51,17.43,17.48,89600.0,10.03,10.0414,9.9956,10.0242,89600.0
2006-06-02 10:40:00,17.48,17.54,17.48,17.5,67600.0,10.0242,10.0586,10.0242,10.0357,67600.0
2006-06-02 10:50:00,17.5,17.5,17.44,17.47,44400.0,10.0357,10.0357,10.0013,10.0185,44400.0
2006-06-02 11:00:00,17.46,17.5,17.42,17.45,47800.0,10.0128,10.0357,9.9898,10.007,47800.0
2006-06-02 11:10:00,17.46,17.49,17.44,17.45,33200.0,10.0128,10.03,10.0013,10.007,33200.0
2006-06-02 11:20:00,17.46,17.47,17.36,17.38,68400.0,10.0128,10.0185,9.9554,9.9669,68400.0
2006-06-02 11:30:00,17.38,17.39,17.32,17.33,44000.0,9.9669,9.9726,9.9325,9.9382,44000.0
2006-06-02 11:40:00,17.33,17.34,17.18,17.22,108200.0,9.9382,9.9439,9.8522,9.8751,108200.0
2006-06-02 11:50:00,17.22,17.25,17.17,17.18,61000.0,9.8751,9.8923,9.8465,9.8522,61000.0
2006-06-02 12:00:00,17.19,17.27,17.18,17.27,45000.0,9.8579,9.9038,9.8522,9.9038,45000.0
2006-06-02 12:10:00,17.27,17.28,17.2,17.2,32200.0,9.9038,9.9095,9.8637,9.8637,32200.0
2006-06-02 12:20:00,17.2,17.25,17.2,17.25,47600.0,9.8637,9.8923,9.8637,9.8923,47600.0
2006-06-02 12:30:00,17.25,17.25,17.22,17.24,55200.0,9.8923,9.8923,9.8751,9.8866,55200.0
2006-06-02 12:40:00,17.24,17.28,17.23,17.28,42400.0,9.8866,9.9095,9.8809,9.9095,42400.0
2006-06-02 12:50:00,17.28,17.31,17.25,17.27,44800.0,9.9095,9.9267,9.8923,9.9038,44800.0
2006-06-02 13:00:00,17.27,17.32,17.27,17.32,53400.0,9.9038,9.9325,9.9038,9.9325,53400.0
2006-06-02 13:10:00,17.32,17.34,17.3,17.34,44600.0,9.9325,9.9439,9.921,9.9439,44600.0
2006-06-02 13:20:00,17.34,17.39,17.33,17.37,49000.0,9.9439,9.9726,9.9382,9.9612,49000.0
2006-06-02 13:30:00,17.39,17.39,17.33,17.34,28000.0,9.9726,9.9726,9.9382,9.9439,28000.0
2006-06-02 13:40:00,17.35,17.38,17.34,17.34,39600.0,9.9497,9.9669,9.9439,9.9439,39600.0
2006-06-02 13:50:00,17.34,17.36,17.34,17.36,44000.0,9.9439,9.9554,9.9439,9.9554,44000.0
2006-06-02 14:00:00,17.36,17.38,17.33,17.38,37600.0,9.9554,9.9669,9.9382,9.9669,37600.0
2006-06-02 14:10:00,17.37,17.38,17.32,17.33,31600.0,9.9612,9.9669,9.9325,9.9382,31600.0
2006-06-02 14:20:00,17.33,17.33,17.31,17.33,32600.0,9.9382,9.9382,9.9267,9.9382,32600.0
2006-06-02 14:30:00,17.33,17.4,17.32,17.4,64000.0,9.9382,9.9784,9.9325,9.9784,64000.0
2006-06-02 14:40:00,17.4,17.41,17.38,17.39,44200.0,9.9784,9.9841,9.9669,9.9726,44200.0
2006-06-02 14:50:00,17.39,17.39,17.35,17.35,37600.0,9.9726,9.9726,9.9497,9.9497,37600.0
2006-06-02 15:00:00,17.35,17.35,17.31,17.33,76800.0,9.9497,9.9497,9.9267,9.9382,76800.0
2006-06-02 15:10:00,17.32,17.36,17.32,17.35,50600.0,9.9325,9.9554,9.9325,9.9497,50600.0
2006-06-02 15:20:00,17.35,17.4,17.34,17.4,51600.0,9.9497,9.9784,9.9439,9.9784,51600.0
2006-06-02 15:30:00,17.4,17.47,17.39,17.46,119800.0,9.9784,10.0185,9.9726,10.0128,119800.0
2006-06-02 15:40:00,17.46,17.46,17.43,17.43,88400.0,10.0128,10.0128,9.9956,9.9956,88400.0
2006-06-02 15:50:00,17.43,17.43,17.39,17.42,150600.0,9.9956,9.9956,9.9726,9.9898,150600.0
2006-06-05 09:30:00,17.34,17.4,17.21,17.27,62600.0,9.9439,9.9784,9.8694,9.9038,62600.0
2006-06-05 09:40:00,17.28,17.36,17.27,17.36,47400.0,9.9095,9.9554,9.9038,9.9554,47400.0
2006-06-05 09:50:00,17.35,17.41,17.31,17.35,55200.0,9.9497,9.9841,9.9267,9.9497,55200.0
2006-06-05 10:00:00,17.35,17.41,17.3,17.41,50400.0,9.9497,9.9841,9.921,9.9841,50400.0
2006-06-05 10:10:00,17.41,17.46,17.35,17.43,62800.0,9.9841,10.0128,9.9497,9.9956,62800.0
2006-06-05 10:20:00,17.45,17.46,17.38,17.45,37400.0,10.007,10.0128,9.9669,10.007,37400.0
2006-06-05 10:30:00,17.45,17.47,17.4,17.42,39200.0,10.007,10.0185,9.9784,9.9898,39200.0
2006-06-05 10:40:00,17.41,17.41,17.36,17.4,37800.0,9.9841,9.9841,9.9554,9.9784,37800.0
2006-06-05 10:50:00,17.41,17.45,17.4,17.43,23600.0,9.9841,10.007,9.9784,9.9956,23600.0
2006-06-05 11:00:00,17.43,17.49,17.43,17.48,32200.0,9.9956,10.03,9.9956,10.0242,32200.0
2006-06-05 11:10:00,17.48,17.5,17.46,17.5,21800.0,10.0242,10.0357,10.0128,10.0357,21800.0
2006-06-05 11:20:00,17.49,17.5,17.44,17.5,53200.0,10.03,10.0357,10.0013,10.0357,53200.0
2006-06-05 11:30:00,17.5,17.53,17.49,17.49,79800.0,10.0357,10.0529,10.03,10.03,79800.0
2006-06-05 11:40:00,17.49,17.53,17.49,17.53,42600.0,10.03,10.0529,10.03,10.0529,42600.0
2006-06-05 11:50:00,17.52,17.55,17.5,17.54,54600.0,10.0472,10.0644,10.0357,10.0586,54600.0
2006-06-05 12:00:00,17.54,17.54,17.43,17.43,50600.0,10.0586,10.0586,9.9956,9.9956,50600.0
2006-06-05 12:10:00,17.43,17.45,17.38,17.42,67600.0,9.9956,10.007,9.9669,9.9898,67600.0
2006-06-05 12:20:00,17.42,17.42,17.32,17.35,37200.0,9.9898,9.9898,9.9325,9.9497,37200.0
2006-06-05 12:30:00,17.35,17.38,17.32,17.32,44600.0,9.9497,9.9669,9.9325,9.9325,44600.0
2006-06-05 12:40:00,17.32,17.32,17.32,17.32,0.0,9.9325,9.9325,9.9325,9.9325,0.0
2006-06-05 12:50:00,17.32,17.32,17.32,17.32,0.0,9.9325,9.9325,9.9325,9.9325,0.0
2006-06-05 13:00:00,17.31,17.33,17.31,17.33,14200.0,9.9267,9.9382,9.9267,9.9382,14200.0
2006-06-05 13:10:00,17.33,17.35,17.29,17.33,33800.0,9.9382,9.9497,9.9153,9.9382,33800.0
2006-06-05 13:20:00,17.33,17.33,17.25,17.29,56200.0,9.9382,9.9382,9.8923,9.9153,56200.0
2006-06-05 13:30:00,17.29,17.32,17.28,17.29,40800.0,9.9153,9.9325,9.9095,9.9153,40800.0
2006-06-05 13:40:00,17.28,17.28,17.26,17.26,23200.0,9.9095,9.9095,9.8981,9.8981,23200.0
2006-06-05 13:50:00,17.26,17.28,17.24,17.24,22400.0,9.8981,9.9095,9.8866,9.8866,22400.0
2006-06-05 14:00:00,17.24,17.24,17.18,17.2,72600.0,9.8866,9.8866,9.8522,9.8637,72600.0
2006-06-05 14:10:00,17.2,17.2,17.13,17.16,88600.0,9.8637,9.8637,9.8235,9.8407,88600.0
2006-06-05 14:20:00,17.16,17.17,17.11,17.16,122400.0,9.8407,9.8465,9.8121,9.8407,122400.0
2006-06-05 14:30:00,17.17,17.18,17.07,17.08,131200.0,9.8465,9.8522,9.7891,9.7948,131200.0
2006-06-05 14:40:00,17.08,17.2,17.06,17.16,136800.0,9.7948,9.8637,9.7834,9.8407,136800.0
2006-06-05 14:50:00,17.17,17.2,17.13,17.13,53000.0,9.8465,9.8637,9.8235,9.8235,53000.0
2006-06-05 15:00:00,17.11,17.15,17.07,17.09,128800.0,9.8121,9.835,9.7891,9.8006,128800.0
2006-06-05 15:10:00,17.09,17.11,17.04,17.09,83200.0,9.8006,9.8121,9.7719,9.8006,83200.0
2006-06-05 15:20:00,17.09,17.11,17.05,17.05,59000.0,9.8006,9.8121,9.7776,9.7776,59000.0
2006-06-05 15:30:00,17.05,17.06,17.03,17.05,83200.0,9.7776,9.7834,9.7662,9.7776,83200.0
2006-06-05 15:40:00,17.05,17.05,16.99,16.99,148600.0,9.7776,9.7776,9.7432,9.7432,148600.0
2006-06-05 15:50:00,17.0,17.04,17.0,17.04,194200.0,9.749,9.7719,9.749,9.7719,194200.0
2006-06-06 09:30:00,17.0,17.02,16.84,16.92,194400.0,9.749,9.7604,9.6572,9.7031,194400.0
2006-06-06 09:40:00,16.9,16.99,16.77,16.77,184400.0,9.6916,9.7432,9.6171,9.6171,184400.0
2006-06-06 09:50:00,16.79,16.9,16.79,16.86,153800.0,9.6285,9.6916,9.6285,9.6687,153800.0
2006-06-06 10:00:00,16.86,16.98,16.86,16.96,117200.0,9.6687,9.7375,9.6687,9.726,117200.0
2006-06-06 10:10:00,16.95,16.96,16.89,16.89,110400.0,9.7203,9.726,9.6859,9.6859,110400.0
2006-06-06 10:20:00,16.9,17.0,16.88,16.96,93800.0,9.6916,9.749,9.6802,9.726,93800.0
2006-06-06 10:30:00,16.96,17.0,16.89,16.91,88400.0,9.726,9.749,9.6859,9.6974,88400.0
2006-06-06 10:40:00,16.91,16.93,16.84,16.85,87200.0,9.6974,9.7088,9.6572,9.6629,87200.0
2006-06-06 10:50:00,16.85,16.9,16.73,16.74,170600.0,9.6629,9.6916,9.5941,9.5999,170600.0
2006-06-06 11:00:00,16.74,16.77,16.69,16.74,165000.0,9.5999,9.6171,9.5712,9.5999,165000.0
2006-06-06 11:10:00,16.74,16.79,16.65,16.66,309600.0,9.5999,9.6285,9.5483,9.554,309600.0
2006-06-06 11:20:00,16.67,16.73,16.63,16.65,87400.0,9.5597,9.5941,9.5368,9.5483,87400.0
2006-06-06 11:30:00,16.65,16.71,16.59,16.63,126200.0,9.5483,9.5827,9.5138,9.5368,126200.0
2006-06-06 11:40:00,16.65,16.65,16.5,16.52,166000.0,9.5483,9.5483,9.4622,9.4737,166000.0
2006-06-06 11:50:00,16.53,16.56,16.52,16.55,96800.0,9.4794,9.4966,9.4737,9.4909,96800.0
2006-06-06 12:00:00,16.55,16.6,16.53,16.59,116400.0,9.4909,9.5196,9.4794,9.5138,116400.0
2006-06-06 12:10:00,16.6,16.68,16.6,16.66,127000.0,9.5196,9.5655,9.5196,9.554,127000.0
2006-06-06 12:20:00,16.67,16.67,16.6,16.62,80400.0,9.5597,9.5597,9.5196,9.5311,80400.0
2006-06-06 12:30:00,16.63,16.64,16.6,16.63,140800.0,9.5368,9.5425,9.5196,9.5368,140800.0
2006-06-06 12:40:00,16.63,16.7,16.62,16.68,156600.0,9.5368,9.5769,9.5311,9.5655,156600.0
2006-06-06 12:50:00,16.68,16.74,16.66,16.73,316800.0,9.5655,9.5999,9.554,9.5941,316800.0
2006-06-06 13:00:00,16.73,16.75,16.68,16.73,205800.0,9.5941,9.6056,9.5655,9.5941,205800.0
2006-06-06 13:10:00,16.72,16.73,16.67,16.7,63600.0,9.5884,9.5941,9.5597,9.5769,63600.0
2006-06-06 13:20:00,16.7,16.75,16.67,16.7,125800.0,9.5769,9.6056,9.5597,9.5769,125800.0
2006-06-06 13:30:00,16.71,16.74,16.66,16.66,129200.0,9.5827,9.5999,9.554,9.554,129200.0
2006-06-06 13:40:00,16.66,16.66,16.61,16.64,41000.0,9.554,9.554,9.5253,9.5425,41000.0
2006-06-06 13:50:00,16.65,16.72,16.65,16.68,44200.0,9.5483,9.5884,9.5483,9.5655,44200.0
2006-06-06 14:00:00,16.69,16.71,16.66,16.68,66000.0,9.5712,9.5827,9.554,9.5655,66000.0
2006-06-06 14:10:00,16.68,16.69,16.61,16.64,92800.0,9.5655,9.5712,9.5253,9.5425,92800.0
2006-06-06 14:20:00,16.65,16.68,16.63,16.63,59000.0,9.5483,9.5655,9.5368,9.5368,59000.0
2006-06-06 14:30:00,16.63,16.7,16.63,16.67,45400.0,9.5368,9.5769,9.5368,9.5597,45400.0
2006-06-06 14:40:00,16.67,16.68,16.59,16.64,59200.0,9.5597,9.5655,9.5138,9.5425,59200.0
2006-06-06 14:50:00,16.64,16.65,16.61,16.62,48400.0,9.5425,9.5483,9.5253,9.5311,48400.0
2006-06-06 15:00:00,16.62,16.65,16.61,16.62,111800.0,9.5311,9.5483,9.5253,9.5311,111800.0
2006-06-06 15:10:00,16.63,16.65,16.61,16.61,141800.0,9.5368,9.5483,9.5253,9.5253,141800.0
2006-06-06 15:20:00,16.61,16.63,16.6,16.62,72800.0,9.5253,9.5368,9.5196,9.5311,72800.0
2006-06-06 15:30:00,16.63,16.63,16.58,16.6,254000.0,9.5368,9.5368,9.5081,9.5196,254000.0
2006-06-06 15:40:00,16.6,16.63,16.59,16.62,318200.0,9.5196,9.5368,9.5138,9.5311,318200.0
2006-06-06 15:50:00,16.62,16.63,16.6,16.63,252200.0,9.5311,9.5368,9.5196,9.5368,252200.0
2006-06-07 09:30:00,16.61,16.63,16.34,16.34,201000.0,9.5253,9.5368,9.3705,9.3705,201000.0
2006-06-07 09:40:00,16.34,16.49,16.33,16.49,155800.0,9.3705,9.4565,9.3647,9.4565,155800.0
2006-06-07 09:50:00,16.48,16.48,16.39,16.46,178400.0,9.4508,9.4508,9.3992,9.4393,178400.0
2006-06-07 10:00:00,16.46,16.63,16.45,16.62,318400.0,9.4393,9.5368,9.4336,9.5311,318400.0
2006-06-07 10:10:00,16.63,16.63,16.59,16.61,199400.0,9.5368,9.5368,9.5138,9.5253,199400.0
2006-06-07 10:20:00,16.61,16.65,16.58,16.63,94200.0,9.5253,9.5483,9.5081,9.5368,94200.0
2006-06-07 10:30:00,16.63,16.7,16.62,16.62,215000.0,9.5368,9.5769,9.5311,9.5311,215000.0
2006-06-07 10:40:00,16.63,16.63,16.61,16.62,84600.0,9.5368,9.5368,9.5253,9.5311,84600.0
2006-06-07 10:50:00,16.63,16.68,16.6,16.66,139400.0,9.5368,9.5655,9.5196,9.554,139400.0
2006-06-07 11:00:00,16.65,16.71,16.65,16.69,272600.0,9.5483,9.5827,9.5483,9.5712,272600.0
2006-06-07 11:10:00,16.69,16.73,16.68,16.68,104000.0,9.5712,9.5941,9.5655,9.5655,104000.0
2006-06-07 11:20:00,16.69,16.7,16.65,16.67,37800.0,9.5712,9.5769,9.5483,9.5597,37800.0
2006-06-07 11:30:00,16.68,16.73,16.67,16.7,50200.0,9.5655,9.5941,9.5597,9.5769,50200.0
2006-06-07 11:40:00,16.71,16.75,16.68,16.7,52000.0,9.5827,9.6056,9.5655,9.5769,52000.0
2006-06-07 11:50:00,16.71,16.78,16.7,16.77,44200.0,9.5827,9.6228,9.5769,9.6171,44200.0
2006-06-07 12:00:00,16.77,16.8,16.74,16.76,274400.0,9.6171,9.6343,9.5999,9.6113,274400.0
2006-06-07 12:10:00,16.77,16.8,16.76,16.76,55200.0,9.6171,9.6343,9.6113,9.6113,55200.0
2006-06-07 12:20:00,16.77,16.8,16.75,16.76,25000.0,9.6171,9.6343,9.6056,9.6113,25000.0
2006-06-07 12:30:00,16.76,16.77,16.74,16.75,58200.0,9.6113,9.6171,9.5999,9.6056,58200.0
2006-06-07 12:40:00,16.75,16.78,16.75,16.77,29800.0,9.6056,9.6228,9.6056,9.6171,29800.0
2006-06-07 12:50:00,16.78,16.78,16.75,16.75,130800.0,9.6228,9.6228,9.6056,9.6056,130800.0
2006-06-07 13:00:00,16.74,16.77,16.72,16.75,46800.0,9.5999,9.6171,9.5884,9.6056,46800.0
2006-06-07 13:10:00,16.75,16.79,16.73,16.78,60000.0,9.6056,9.6285,9.5941,9.6228,60000.0
2006-06-07 13:20:00,16.78,16.83,16.77,16.81,70800.0,9.6228,9.6515,9.6171,9.64,70800.0
2006-06-07 13:30:00,16.81,16.83,16.77,16.79,272200.0,9.64,9.6515,9.6171,9.6285,272200.0
2006-06-07 13:40:00,16.79,16.82,16.75,16.77,118800.0,9.6285,9.6457,9.6056,9.6171,118800.0
2006-06-07 13:50:00,16.77,16.85,16.77,16.82,103200.0,9.6171,9.6629,9.6171,9.6457,103200.0
2006-06-07 14:00:00,16.81,16.81,16.7,16.72,239400.0,9.64,9.64,9.5769,9.5884,239400.0
2006-06-07 14:10:00,16.72,16.75,16.71,16.73,155600.0,9.5884,9.6056,9.5827,9.5941,155600.0
2006-06-07 14:20:00,16.73,16.82,16.73,16.79,52800.0,9.5941,9.6457,9.5941,9.6285,52800.0
2006-06-07 14:30:00,16.79,16.81,16.74,16.75,159400.0,9.6285,9.64,9.5999,9.6056,159400.0
2006-06-07 14:40:00,16.74,16.76,16.7,16.71,61400.0,9.5999,9.6113,9.5769,9.5827,61400.0
2006-06-07 14:50:00,16.71,16.75,16.68,16.7,68600.0,9.5827,9.6056,9.5655,9.5769,68600.0
2006-06-07 15:00:00,16.7,16.71,16.64,16.65,166600.0,9.5769,9.5827,9.5425,9.5483,166600.0
2006-06-07 15:10:00,16.66,16.68,16.61,16.62,150400.0,9.554,9.5655,9.5253,9.5311,150400.0
2006-06-07 15:20:00,16.62,16.66,16.58,16.58,291600.0,9.5311,9.554,9.5081,9.5081,291600.0
2006-06-07 15:30:00,16.58,16.63,16.56,16.61,199800.0,9.5081,9.5368,9.4966,9.5253,199800.0
2006-06-07 15:40:00,16.62,16.63,16.58,16.59,229200.0,9.5311,9.5368,9.5081,9.5138,229200.0
2006-06-07 15:50:00,16.59,16.61,16.54,16.55,386600.0,9.5138,9.5253,9.4852,9.4909,386600.0
2006-06-08 09:30:00,16.43,16.52,16.34,16.39,145400.0,9.4221,9.4737,9.3705,9.3992,145400.0
2006-06-08 09:40:00,16.4,16.64,16.4,16.63,165200.0,9.4049,9.5425,9.4049,9.5368,165200.0
2006-06-08 09:50:00,16.63,16.64,16.44,16.5,121000.0,9.5368,9.5425,9.4278,9.4622,121000.0
2006-06-08 10:00:00,16.5,16.51,16.45,16.5,140600.0,9.4622,9.468,9.4336,9.4622,140600.0
2006-06-08 10:10:00,16.5,16.5,16.37,16.4,79000.0,9.4622,9.4622,9.3877,9.4049,79000.0
2006-06-08 10:20:00,16.41,16.43,16.29,16.3,129200.0,9.4106,9.4221,9.3418,9.3475,129200.0
2006-06-08 10:30:00,16.3,16.36,16.23,16.31,170400.0,9.3475,9.382,9.3074,9.3533,170400.0
2006-06-08 10:40:00,16.31,16.4,16.29,16.39,84800.0,9.3533,9.4049,9.3418,9.3992,84800.0
2006-06-08 10:50:00,16.39,16.49,16.34,16.49,79400.0,9.3992,9.4565,9.3705,9.4565,79400.0
2006-06-08 11:00:00,16.48,16.5,16.44,16.49,112400.0,9.4508,9.4622,9.4278,9.4565,112400.0
2006-06-08 11:10:00,16.49,16.5,16.31,16.31,103800.0,9.4565,9.4622,9.3533,9.3533,103800.0
2006-06-08 11:20:00,16.31,16.38,16.24,16.35,140200.0,9.3533,9.3934,9.3131,9.3762,140200.0
2006-06-08 11:30:00,16.35,16.35,16.25,16.32,119400.0,9.3762,9.3762,9.3189,9.359,119400.0
2006-06-08 11:40:00,16.32,16.32,16.18,16.27,128400.0,9.359,9.359,9.2787,9.3303,128400.0
2006-06-08 11:50:00,16.27,16.3,16.18,16.28,142600.0,9.3303,9.3475,9.2787,9.3361,142600.0
2006-06-08 12:00:00,16.3,16.32,16.23,16.3,81200.0,9.3475,9.359,9.3074,9.3475,81200.0
2006-06-08 12:10:00,16.31,16.33,16.25,16.27,122400.0,9.3533,9.3647,9.3189,9.3303,122400.0
2006-06-08 12:20:00,16.27,16.31,16.22,16.27,85800.0,9.3303,9.3533,9.3017,9.3303,85800.0
2006-06-08 12:30:00,16.27,16.32,16.25,16.32,64000.0,9.3303,9.359,9.3189,9.359,64000.0
2006-06-08 12:40:00,16.32,16.32,16.25,16.32,95200.0,9.359,9.359,9.3189,9.359,95200.0
2006-06-08 12:50:00,16.32,16.36,16.32,16.32,109000.0,9.359,9.382,9.359,9.359,109000.0
2006-06-08 13:00:00,16.33,16.34,16.22,16.28,103200.0,9.3647,9.3705,9.3017,9.3361,103200.0
2006-06-08 13:10:00,16.28,16.32,16.25,16.27,78400.0,9.3361,9.359,9.3189,9.3303,78400.0
2006-06-08 13:20:00,16.27,16.28,16.2,16.25,80400.0,9.3303,9.3361,9.2902,9.3189,80400.0
2006-06-08 13:30:00,16.25,16.32,16.23,16.31,67800.0,9.3189,9.359,9.3074,9.3533,67800.0
2006-06-08 13:40:00,16.31,16.33,16.23,16.24,84200.0,9.3533,9.3647,9.3074,9.3131,84200.0
2006-06-08 13:50:00,16.24,16.33,16.22,16.33,88200.0,9.3131,9.3647,9.3017,9.3647,88200.0
2006-06-08 14:00:00,16.33,16.33,16.22,16.25,144800.0,9.3647,9.3647,9.3017,9.3189,144800.0
2006-06-08 14:10:00,16.25,16.31,16.21,16.3,63600.0,9.3189,9.3533,9.2959,9.3475,63600.0
2006-06-08 14:20:00,16.31,16.34,16.3,16.33,110400.0,9.3533,9.3705,9.3475,9.3647,110400.0
2006-06-08 14:30:00,16.32,16.36,16.3,16.36,129600.0,9.359,9.382,9.3475,9.382,129600.0
2006-06-08 14:40:00,16.36,16.37,16.3,16.3,103000.0,9.382,9.3877,9.3475,9.3475,103000.0
2006-06-08 14:50:00,16.3,16.35,16.27,16.32,72200.0,9.3475,9.3762,9.3303,9.359,72200.0
2006-06-08 15:00:00,16.32,16.33,16.29,16.33,113200.0,9.359,9.3647,9.3418,9.3647,113200.0
2006-06-08 15:10:00,16.33,16.4,16.32,16.35,188000.0,9.3647,9.4049,9.359,9.3762,188000.0
2006-06-08 15:20:00,16.36,16.41,16.33,16.41,67400.0,9.382,9.4106,9.3647,9.4106,67400.0
2006-06-08 15:30:00,16.41,16.51,16.4,16.5,128000.0,9.4106,9.468,9.4049,9.4622,128000.0
2006-06-08 15:40:00,16.5,16.5,16.41,16.43,161200.0,9.4622,9.4622,9.4106,9.4221,161200.0
2006-06-08 15:50:00,16.43,16.48,16.41,16.45,165000.0,9.4221,9.4508,9.4106,9.4336,165000.0
2006-06-09 09:30:00,16.54,16.71,16.5,16.68,152000.0,9.4852,9.5827,9.4622,9.5655,152000.0
2006-06-09 09:40:00,16.68,16.78,16.67,16.78,356200.0,9.5655,9.6228,9.5597,9.6228,356200.0
2006-06-09 09:50:00,16.78,16.79,16.75,16.76,145000.0,9.6228,9.6285,9.6056,9.6113,145000.0
2006-06-09 10:00:00,16.75,16.78,16.67,16.74,202200.0,9.6056,9.6228,9.5597,9.5999,202200.0
2006-06-09 10:10:00,16.74,16.78,16.68,16.78,185000.0,9.5999,9.6228,9.5655,9.6228,185000.0
2006-06-09 10:20:00,16.78,16.79,16.71,16.77,145800.0,9.6228,9.6285,9.5827,9.6171,145800.0
2006-06-09 10:30:00,16.78,16.78,16.73,16.75,119600.0,9.6228,9.6228,9.5941,9.6056,119600.0
2006-06-09 10:40:00,16.76,16.79,16.71,16.74,134200.0,9.6113,9.6285,9.5827,9.5999,134200.0
2006-06-09 10:50:00,16.73,16.77,16.68,16.74,111400.0,9.5941,9.6171,9.5655,9.5999,111400.0
2006-06-09 11:00:00,16.74,16.82,16.72,16.78,169400.0,9.5999,9.6457,9.5884,9.6228,169400.0
2006-06-09 11:10:00,16.79,16.85,16.78,16.8,158000.0,9.6285,9.6629,9.6228,9.6343,158000.0
2006-06-09 11:20:00,16.79,16.81,16.77,16.8,94200.0,9.6285,9.64,9.6171,9.6343,94200.0
2006-06-09 11:30:00,16.8,16.8,16.75,16.79,146800.0,9.6343,9.6343,9.6056,9.6285,146800.0
2006-06-09 11:40:00,16.79,16.8,16.72,16.75,138400.0,9.6285,9.6343,9.5884,9.6056,138400.0
2006-06-09 11:50:00,16.75,16.75,16.68,16.68,92000.0,9.6056,9.6056,9.5655,9.5655,92000.0
2006-06-09 12:00:00,16.68,16.75,16.68,16.72,70800.0,9.5655,9.6056,9.5655,9.5884,70800.0
2006-06-09 12:10:00,16.71,16.75,16.71,16.74,41800.0,9.5827,9.6056,9.5827,9.5999,41800.0
2006-06-09 12:20:00,16.74,16.75,16.69,16.73,174600.0,9.5999,9.6056,9.5712,9.5941,174600.0
2006-06-09 12:30:00,16.73,16.77,16.73,16.75,59000.0,9.5941,9.6171,9.5941,9.6056,59000.0
2006-06-09 12:40:00,16.76,16.8,16.75,16.77,68000.0,9.6113,9.6343,9.6056,9.6171,68000.0
2006-06-09 12:50:00,16.77,16.77,16.64,16.66,216200.0,9.6171,9.6171,9.5425,9.554,216200.0
2006-06-09 13:00:00,16.66,16.68,16.58,16.58,172000.0,9.554,9.5655,9.5081,9.5081,172000.0
2006-06-09 13:10:00,16.58,16.61,16.58,16.61,103800.0,9.5081,9.5253,9.5081,9.5253,103800.0
2006-06-09 13:20:00,16.61,16.66,16.61,16.64,54800.0,9.5253,9.554,9.5253,9.5425,54800.0
2006-06-09 13:30:00,16.64,16.68,16.63,16.64,111800.0,9.5425,9.5655,9.5368,9.5425,111800.0
2006-06-09 13:40:00,16.64,16.7,16.63,16.68,87000.0,9.5425,9.5769,9.5368,9.5655,87000.0
2006-06-09 13:50:00,16.7,16.77,16.7,16.74,96800.0,9.5769,9.6171,9.5769,9.5999,96800.0
2006-06-09 14:00:00,16.75,16.78,16.73,16.75,71200.0,9.6056,9.6228,9.5941,9.6056,71200.0
2006-06-09 14:10:00,16.75,16.81,16.74,16.77,67200.0,9.6056,9.64,9.5999,9.6171,67200.0
2006-06-09 14:20:00,16.78,16.81,16.78,16.79,118200.0,9.6228,9.64,9.6228,9.6285,118200.0
2006-06-09 14:30:00,16.8,16.85,16.79,16.84,115000.0,9.6343,9.6629,9.6285,9.6572,115000.0
2006-06-09 14:40:00,16.85,16.86,16.84,16.86,84800.0,9.6629,9.6687,9.6572,9.6687,84800.0
2006-06-09 14:50:00,16.86,16.89,16.82,16.82,110800.0,9.6687,9.6859,9.6457,9.6457,110800.0
2006-06-09 15:00:00,16.83,16.84,16.77,16.81,85200.0,9.6515,9.6572,9.6171,9.64,85200.0
2006-06-09 15:10:00,16.82,16.83,16.8,16.82,144000.0,9.6457,9.6515,9.6343,9.6457,144000.0
2006-06-09 15:20:00,16.82,16.83,16.75,16.8,100800.0,9.6457,9.6515,9.6056,9.6343,100800.0
2006-06-09 15:30:00,16.8,16.8,16.74,16.75,65800.0,9.6343,9.6343,9.5999,9.6056,65800.0
2006-06-09 15:40:00,16.75,16.77,16.74,16.75,84200.0,9.6056,9.6171,9.5999,9.6056,84200.0
2006-06-09 15:50:00,16.75,16.75,16.63,16.67,497000.0,9.6056,9.6056,9.5368,9.5597,497000.0
2006-06-12 09:30:00,16.65,16.73,16.58,16.58,67800.0,9.5483,9.5941,9.5081,9.5081,67800.0
2006-06-12 09:40:00,16.58,16.75,16.58,16.63,93200.0,9.5081,9.6056,9.5081,9.5368,93200.0
2006-06-12 09:50:00,16.62,16.71,16.62,16.66,24400.0,9.5311,9.5827,9.5311,9.554,24400.0
2006-06-12 10:00:00,16.64,16.72,16.59,16.7,103000.0,9.5425,9.5884,9.5138,9.5769,103000.0
2006-06-12 10:10:00,16.7,16.71,16.64,16.67,165800.0,9.5769,9.5827,9.5425,9.5597,165800.0
2006-06-12 10:20:00,16.67,16.74,16.66,16.69,90600.0,9.5597,9.5999,9.554,9.5712,90600.0
2006-06-12 10:30:00,16.68,16.77,16.68,16.74,109600.0,9.5655,9.6171,9.5655,9.5999,109600.0
2006-06-12 10:40:00,16.74,16.78,16.69,16.7,82200.0,9.5999,9.6228,9.5712,9.5769,82200.0
2006-06-12 10:50:00,16.71,16.76,16.69,16.74,102200.0,9.5827,9.6113,9.5712,9.5999,102200.0
2006-06-12 11:00:00,16.75,16.75,16.66,16.7,156800.0,9.6056,9.6056,9.554,9.5769,156800.0
2006-06-12 11:10:00,16.7,16.71,16.63,16.65,137200.0,9.5769,9.5827,9.5368,9.5483,137200.0
2006-06-12 11:20:00,16.65,16.65,16.59,16.61,168600.0,9.5483,9.5483,9.5138,9.5253,168600.0
2006-06-12 11:30:00,16.61,16.65,16.61,16.64,95800.0,9.5253,9.5483,9.5253,9.5425,95800.0
2006-06-12 11:40:00,16.63,16.66,16.62,16.65,82400.0,9.5368,9.554,9.5311,9.5483,82400.0
2006-06-12 11:50:00,16.65,16.66,16.63,16.65,84200.0,9.5483,9.554,9.5368,9.5483,84200.0
2006-06-12 12:00:00,16.65,16.68,16.64,16.65,94600.0,9.5483,9.5655,9.5425,9.5483,94600.0
2006-06-12 12:10:00,16.65,16.67,16.64,16.64,45200.0,9.5483,9.5597,9.5425,9.5425,45200.0
2006-06-12 12:20:00,16.64,16.67,16.61,16.65,142800.0,9.5425,9.5597,9.5253,9.5483,142800.0
2006-06-12 12:30:00,16.65,16.65,16.59,16.59,56600.0,9.5483,9.5483,9.5138,9.5138,56600.0
2006-06-12 12:40:00,16.59,16.64,16.59,16.64,28400.0,9.5138,9.5425,9.5138,9.5425,28400.0
2006-06-12 12:50:00,16.64,16.66,16.61,16.61,85800.0,9.5425,9.554,9.5253,9.5253,85800.0
2006-06-12 13:00:00,16.61,16.63,16.59,16.61,77000.0,9.5253,9.5368,9.5138,9.5253,77000.0
2006-06-12 13:10:00,16.62,16.62,16.6,16.6,17000.0,9.5311,9.5311,9.5196,9.5196,17000.0
2006-06-12 13:20:00,16.61,16.61,16.59,16.61,58000.0,9.5253,9.5253,9.5138,9.5253,58000.0
2006-06-12 13:30:00,16.61,16.63,16.58,16.6,105600.0,9.5253,9.5368,9.5081,9.5196,105600.0
2006-06-12 13:40:00,16.6,16.63,16.6,16.63,77000.0,9.5196,9.5368,9.5196,9.5368,77000.0
2006-06-12 13:50:00,16.63,16.63,16.61,16.63,37600.0,9.5368,9.5368,9.5253,9.5368,37600.0
2006-06-12 14:00:00,16.64,16.64,16.56,16.57,97800.0,9.5425,9.5425,9.4966,9.5024,97800.0
2006-06-12 14:10:00,16.56,16.6,16.5,16.52,142000.0,9.4966,9.5196,9.4622,9.4737,142000.0
2006-06-12 14:20:00,16.52,16.57,16.5,16.57,98800.0,9.4737,9.5024,9.4622,9.5024,98800.0
2006-06-12 14:30:00,16.57,16.57,16.55,16.57,78200.0,9.5024,9.5024,9.4909,9.5024,78200.0
2006-06-12 14:40:00,16.56,16.61,16.51,16.54,324400.0,9.4966,9.5253,9.468,9.4852,324400.0
2006-06-12 14:50:00,16.54,16.57,16.48,16.48,194800.0,9.4852,9.5024,9.4508,9.4508,194800.0
2006-06-12 15:00:00,16.47,16.47,16.39,16.39,163600.0,9.445,9.445,9.3992,9.3992,163600.0
2006-06-12 15:10:00,16.39,16.42,16.32,16.33,138800.0,9.3992,9.4164,9.359,9.3647,138800.0
2006-06-12 15:20:00,16.33,16.35,16.29,16.33,185800.0,9.3647,9.3762,9.3418,9.3647,185800.0
2006-06-12 15:30:00,16.33,16.34,16.29,16.34,153200.0,9.3647,9.3705,9.3418,9.3705,153200.0
2006-06-12 15:40:00,16.34,16.35,16.31,16.35,159800.0,9.3705,9.3762,9.3533,9.3762,159800.0
2006-06-12 15:50:00,16.35,16.35,16.26,16.26,312600.0,9.3762,9.3762,9.3246,9.3246,312600.0
2006-06-13 09:30:00,16.25,16.38,16.1,16.36,110800.0,9.3189,9.3934,9.2328,9.382,110800.0
2006-06-13 09:40:00,16.36,16.53,16.35,16.53,162400.0,9.382,9.4794,9.3762,9.4794,162400.0
2006-06-13 09:50:00,16.53,16.55,16.35,16.35,149200.0,9.4794,9.4909,9.3762,9.3762,149200.0
2006-06-13 10:00:00,16.35,16.44,16.07,16.41,144400.0,9.3762,9.4278,9.2156,9.4106,144400.0
2006-06-13 10:10:00,16.4,16.43,16.29,16.31,93000.0,9.4049,9.4221,9.3418,9.3533,93000.0
2006-06-13 10:20:00,16.31,16.48,16.27,16.46,87200.0,9.3533,9.4508,9.3303,9.4393,87200.0
2006-06-13 10:30:00,16.45,16.48,16.34,16.35,102600.0,9.4336,9.4508,9.3705,9.3762,102600.0
2006-06-13 10:40:00,16.35,16.4,16.25,16.27,88800.0,9.3762,9.4049,9.3189,9.3303,88800.0
2006-06-13 10:50:00,16.27,16.35,16.24,16.25,98200.0,9.3303,9.3762,9.3131,9.3189,98200.0
2006-06-13 11:00:00,16.24,16.25,16.17,16.23,144000.0,9.3131,9.3189,9.273,9.3074,144000.0
2006-06-13 11:10:00,16.22,16.32,16.22,16.27,109200.0,9.3017,9.359,9.3017,9.3303,109200.0
2006-06-13 11:20:00,16.27,16.3,16.25,16.26,130400.0,9.3303,9.3475,9.3189,9.3246,130400.0
2006-06-13 11:30:00,16.27,16.3,16.25,16.27,95200.0,9.3303,9.3475,9.3189,9.3303,95200.0
2006-06-13 11:40:00,16.27,16.35,16.22,16.33,77800.0,9.3303,9.3762,9.3017,9.3647,77800.0
2006-06-13 11:50:00,16.33,16.38,16.29,16.36,72200.0,9.3647,9.3934,9.3418,9.382,72200.0
2006-06-13 12:00:00,16.36,16.39,16.34,16.35,88200.0,9.382,9.3992,9.3705,9.3762,88200.0
2006-06-13 12:10:00,16.35,16.36,16.27,16.3,90200.0,9.3762,9.382,9.3303,9.3475,90200.0
2006-06-13 12:20:00,16.3,16.3,16.22,16.22,55000.0,9.3475,9.3475,9.3017,9.3017,55000.0
2006-06-13 12:30:00,16.22,16.26,16.21,16.23,56800.0,9.3017,9.3246,9.2959,9.3074,56800.0
2006-06-13 12:40:00,16.23,16.27,16.22,16.25,48000.0,9.3074,9.3303,9.3017,9.3189,48000.0
2006-06-13 12:50:00,16.25,16.25,16.21,16.22,32600.0,9.3189,9.3189,9.2959,9.3017,32600.0
2006-06-13 13:00:00,16.22,16.22,16.12,16.14,61600.0,9.3017,9.3017,9.2443,9.2558,61600.0
2006-06-13 13:10:00,16.15,16.18,16.11,16.17,56600.0,9.2615,9.2787,9.2386,9.273,56600.0
2006-06-13 13:20:00,16.17,16.17,16.11,16.13,44400.0,9.273,9.273,9.2386,9.2501,44400.0
2006-06-13 13:30:00,16.13,16.13,16.06,16.08,119000.0,9.2501,9.2501,9.2099,9.2214,119000.0
2006-06-13 13:40:00,16.08,16.13,16.05,16.11,146400.0,9.2214,9.2501,9.2042,9.2386,146400.0
2006-06-13 13:50:00,16.1,16.13,16.09,16.11,133600.0,9.2328,9.2501,9.2271,9.2386,133600.0
2006-06-13 14:00:00,16.11,16.13,16.1,16.13,72400.0,9.2386,9.2501,9.2328,9.2501,72400.0
2006-06-13 14:10:00,16.13,16.13,16.06,16.08,106000.0,9.2501,9.2501,9.2099,9.2214,106000.0
2006-06-13 14:20:00,16.08,16.11,16.02,16.06,120600.0,9.2214,9.2386,9.187,9.2099,120600.0
2006-06-13 14:30:00,16.08,16.08,16.02,16.06,105400.0,9.2214,9.2214,9.187,9.2099,105400.0
2006-06-13 14:40:00,16.06,16.1,16.02,16.03,97600.0,9.2099,9.2328,9.187,9.1927,97600.0
2006-06-13 14:50:00,16.03,16.04,15.97,16.02,153200.0,9.1927,9.1984,9.1583,9.187,153200.0
2006-06-13 15:00:00,16.01,16.01,15.88,15.9,216600.0,9.1812,9.1812,9.1067,9.1182,216600.0
2006-06-13 15:10:00,15.9,15.93,15.86,15.9,180600.0,9.1182,9.1354,9.0952,9.1182,180600.0
2006-06-13 15:20:00,15.89,15.99,15.88,15.96,187400.0,9.1124,9.1698,9.1067,9.1526,187400.0
2006-06-13 15:30:00,15.95,16.07,15.93,16.05,233000.0,9.1468,9.2156,9.1354,9.2042,233000.0
2006-06-13 15:40:00,16.05,16.11,15.96,15.96,185400.0,9.2042,9.2386,9.1526,9.1526,185400.0
2006-06-13 15:50:00,15.96,15.96,15.89,15.9,497000.0,9.1526,9.1526,9.1124,9.1182,497000.0
2006-06-14 09:30:00,16.02,16.22,15.97,16.11,147200.0,9.187,9.3017,9.1583,9.2386,147200.0
2006-06-14 09:40:00,16.11,16.29,16.02,16.24,161000.0,9.2386,9.3418,9.187,9.3131,161000.0
2006-06-14 09:50:00,16.24,16.3,16.15,16.22,298800.0,9.3131,9.3475,9.2615,9.3017,298800.0
2006-06-14 10:00:00,16.2,16.25,16.18,16.22,85800.0,9.2902,9.3189,9.2787,9.3017,85800.0
2006-06-14 10:10:00,16.21,16.25,16.16,16.17,113200.0,9.2959,9.3189,9.2673,9.273,113200.0
2006-06-14 10:20:00,16.18,16.2,16.07,16.1,131800.0,9.2787,9.2902,9.2156,9.2328,131800.0
2006-06-14 10:30:00,16.11,16.15,16.05,16.1,103200.0,9.2386,9.2615,9.2042,9.2328,103200.0
2006-06-14 10:40:00,16.08,16.13,16.05,16.13,37400.0,9.2214,9.2501,9.2042,9.2501,37400.0
2006-06-14 10:50:00,16.13,16.17,16.08,16.11,54800.0,9.2501,9.273,9.2214,9.2386,54800.0
2006-06-14 11:00:00,16.11,16.13,16.04,16.07,52600.0,9.2386,9.2501,9.1984,9.2156,52600.0
2006-06-14 11:10:00,16.07,16.17,16.07,16.15,59800.0,9.2156,9.273,9.2156,9.2615,59800.0
2006-06-14 11:20:00,16.15,16.18,16.11,16.12,77600.0,9.2615,9.2787,9.2386,9.2443,77600.0
2006-06-14 11:30:00,16.12,16.17,16.11,16.17,57000.0,9.2443,9.273,9.2386,9.273,57000.0
2006-06-14 11:40:00,16.17,16.18,16.12,16.14,62600.0,9.273,9.2787,9.2443,9.2558,62600.0
2006-06-14 11:50:00,16.14,16.17,16.13,16.15,77800.0,9.2558,9.273,9.2501,9.2615,77800.0
2006-06-14 12:00:00,16.15,16.18,16.14,16.18,117000.0,9.2615,9.2787,9.2558,9.2787,117000.0
2006-06-14 12:10:00,16.18,16.19,16.15,16.17,178600.0,9.2787,9.2845,9.2615,9.273,178600.0
2006-06-14 12:20:00,16.17,16.18,16.14,16.15,76200.0,9.273,9.2787,9.2558,9.2615,76200.0
2006-06-14 12:30:00,16.16,16.17,16.13,16.16,123000.0,9.2673,9.273,9.2501,9.2673,123000.0
2006-06-14 12:40:00,16.16,16.16,16.14,16.16,57800.0,9.2673,9.2673,9.2558,9.2673,57800.0
2006-06-14 12:50:00,16.17,16.2,16.17,16.19,19400.0,9.273,9.2902,9.273,9.2845,19400.0
2006-06-14 13:00:00,16.19,16.2,16.13,16.15,44600.0,9.2845,9.2902,9.2501,9.2615,44600.0
2006-06-14 13:10:00,16.15,16.17,16.11,16.14,65600.0,9.2615,9.273,9.2386,9.2558,65600.0
2006-06-14 13:20:00,16.14,16.15,16.04,16.09,82200.0,9.2558,9.2615,9.1984,9.2271,82200.0
2006-06-14 13:30:00,16.08,16.08,15.92,15.93,62000.0,9.2214,9.2214,9.1296,9.1354,62000.0
2006-06-14 13:40:00,15.93,15.96,15.88,15.93,91800.0,9.1354,9.1526,9.1067,9.1354,91800.0
2006-06-14 13:50:00,15.93,16.04,15.9,16.04,97400.0,9.1354,9.1984,9.1182,9.1984,97400.0
2006-06-14 14:00:00,16.04,16.13,15.96,16.12,86000.0,9.1984,9.2501,9.1526,9.2443,86000.0
2006-06-14 14:10:00,16.11,16.11,16.02,16.05,79200.0,9.2386,9.2386,9.187,9.2042,79200.0
2006-06-14 14:20:00,16.05,16.1,16.02,16.04,57400.0,9.2042,9.2328,9.187,9.1984,57400.0
2006-06-14 14:30:00,16.05,16.05,15.97,15.98,60200.0,9.2042,9.2042,9.1583,9.164,60200.0
2006-06-14 14:40:00,15.98,15.99,15.84,15.87,94200.0,9.164,9.1698,9.0837,9.101,94200.0
2006-06-14 14:50:00,15.87,15.96,15.82,15.93,73600.0,9.101,9.1526,9.0723,9.1354,73600.0
2006-06-14 15:00:00,15.92,16.0,15.92,15.97,74600.0,9.1296,9.1755,9.1296,9.1583,74600.0
2006-06-14 15:10:00,15.97,16.03,15.95,15.99,47800.0,9.1583,9.1927,9.1468,9.1698,47800.0
2006-06-14 15:20:00,16.0,16.05,15.99,16.04,43800.0,9.1755,9.2042,9.1698,9.1984,43800.0
2006-06-14 15:30:00,16.05,16.13,16.04,16.12,78400.0,9.2042,9.2501,9.1984,9.2443,78400.0
2006-06-14 15:40:00,16.12,16.14,16.09,16.14,112600.0,9.2443,9.2558,9.2271,9.2558,112600.0
2006-06-14 15:50:00,16.14,16.17,16.13,16.13,146400.0,9.2558,9.273,9.2501,9.2501,146400.0
2006-06-15 09:30:00,16.12,16.28,16.11,16.25,167800.0,9.2443,9.3361,9.2386,9.3189,167800.0
2006-06-15 09:40:00,16.26,16.3,16.23,16.29,71200.0,9.3246,9.3475,9.3074,9.3418,71200.0
2006-06-15 09:50:00,16.28,16.33,16.25,16.32,103400.0,9.3361,9.3647,9.3189,9.359,103400.0
2006-06-15 10:00:00,16.31,16.36,16.26,16.32,91400.0,9.3533,9.382,9.3246,9.359,91400.0
2006-06-15 10:10:00,16.33,16.4,16.32,16.36,104000.0,9.3647,9.4049,9.359,9.382,104000.0
2006-06-15 10:20:00,16.35,16.43,16.34,16.43,142800.0,9.3762,9.4221,9.3705,9.4221,142800.0
2006-06-15 10:30:00,16.43,16.5,16.39,16.48,186000.0,9.4221,9.4622,9.3992,9.4508,186000.0
2006-06-15 10:40:00,16.49,16.6,16.48,16.58,110600.0,9.4565,9.5196,9.4508,9.5081,110600.0
2006-06-15 10:50:00,16.56,16.58,16.51,16.51,70200.0,9.4966,9.5081,9.468,9.468,70200.0
2006-06-15 11:00:00,16.51,16.55,16.51,16.53,71400.0,9.468,9.4909,9.468,9.4794,71400.0
2006-06-15 11:10:00,16.53,16.57,16.53,16.54,90600.0,9.4794,9.5024,9.4794,9.4852,90600.0
2006-06-15 11:20:00,16.54,16.59,16.52,16.56,113800.0,9.4852,9.5138,9.4737,9.4966,113800.0
2006-06-15 11:30:00,16.56,16.58,16.5,16.51,66600.0,9.4966,9.5081,9.4622,9.468,66600.0
2006-06-15 11:40:00,16.5,16.51,16.47,16.48,68800.0,9.4622,9.468,9.445,9.4508,68800.0
2006-06-15 11:50:00,16.48,16.5,16.48,16.49,28600.0,9.4508,9.4622,9.4508,9.4565,28600.0
2006-06-15 12:00:00,16.48,16.52,16.45,16.5,57200.0,9.4508,9.4737,9.4336,9.4622,57200.0
2006-06-15 12:10:00,16.49,16.55,16.49,16.5,100600.0,9.4565,9.4909,9.4565,9.4622,100600.0
2006-06-15 12:20:00,16.51,16.51,16.49,16.5,26600.0,9.468,9.468,9.4565,9.4622,26600.0
2006-06-15 12:30:00,16.5,16.51,16.49,16.5,60200.0,9.4622,9.468,9.4565,9.4622,60200.0
2006-06-15 12:40:00,16.5,16.52,16.46,16.46,61600.0,9.4622,9.4737,9.4393,9.4393,61600.0
2006-06-15 12:50:00,16.45,16.5,16.45,16.49,99600.0,9.4336,9.4622,9.4336,9.4565,99600.0
2006-06-15 13:00:00,16.49,16.53,16.48,16.48,56600.0,9.4565,9.4794,9.4508,9.4508,56600.0
2006-06-15 13:10:00,16.48,16.5,16.48,16.49,38600.0,9.4508,9.4622,9.4508,9.4565,38600.0
2006-06-15 13:20:00,16.49,16.5,16.47,16.47,44800.0,9.4565,9.4622,9.445,9.445,44800.0
2006-06-15 13:30:00,16.47,16.47,16.43,16.45,62600.0,9.445,9.445,9.4221,9.4336,62600.0
2006-06-15 13:40:00,16.45,16.5,16.43,16.5,135200.0,9.4336,9.4622,9.4221,9.4622,135200.0
2006-06-15 13:50:00,16.5,16.5,16.46,16.5,26600.0,9.4622,9.4622,9.4393,9.4622,26600.0
2006-06-15 14:00:00,16.5,16.55,16.48,16.51,117400.0,9.4622,9.4909,9.4508,9.468,117400.0
2006-06-15 14:10:00,16.5,16.53,16.48,16.53,64400.0,9.4622,9.4794,9.4508,9.4794,64400.0
2006-06-15 14:20:00,16.53,16.55,16.49,16.5,46400.0,9.4794,9.4909,9.4565,9.4622,46400.0
2006-06-15 14:30:00,16.5,16.58,16.5,16.56,72400.0,9.4622,9.5081,9.4622,9.4966,72400.0
2006-06-15 14:40:00,16.55,16.6,16.5,16.52,136200.0,9.4909,9.5196,9.4622,9.4737,136200.0
2006-06-15 14:50:00,16.5,16.53,16.48,16.5,59200.0,9.4622,9.4794,9.4508,9.4622,59200.0
2006-06-15 15:00:00,16.5,16.52,16.46,16.46,74400.0,9.4622,9.4737,9.4393,9.4393,74400.0
2006-06-15 15:10:00,16.47,16.53,16.45,16.5,56600.0,9.445,9.4794,9.4336,9.4622,56600.0
2006-06-15 15:20:00,16.5,16.56,16.5,16.54,61800.0,9.4622,9.4966,9.4622,9.4852,61800.0
2006-06-15 15:30:00,16.53,16.61,16.53,16.6,82000.0,9.4794,9.5253,9.4794,9.5196,82000.0
2006-06-15 15:40:00,16.6,16.73,16.6,16.7,115200.0,9.5196,9.5941,9.5196,9.5769,115200.0
2006-06-15 15:50:00,16.7,16.7,16.57,16.58,256200.0,9.5769,9.5769,9.5024,9.5081,256200.0
2006-06-16 09:30:00,16.55,16.59,16.45,16.51,1314400.0,9.4909,9.5138,9.4336,9.468,1314400.0
2006-06-16 09:40:00,16.52,16.59,16.4,16.49,75400.0,9.4737,9.5138,9.4049,9.4565,75400.0
2006-06-16 09:50:00,16.5,16.61,16.5,16.57,93000.0,9.4622,9.5253,9.4622,9.5024,93000.0
2006-06-16 10:00:00,16.57,16.61,16.47,16.48,101000.0,9.5024,9.5253,9.445,9.4508,101000.0
2006-06-16 10:10:00,16.48,16.53,16.43,16.45,60000.0,9.4508,9.4794,9.4221,9.4336,60000.0
2006-06-16 10:20:00,16.45,16.46,16.4,16.4,45600.0,9.4336,9.4393,9.4049,9.4049,45600.0
2006-06-16 10:30:00,16.42,16.47,16.4,16.46,39600.0,9.4164,9.445,9.4049,9.4393,39600.0
2006-06-16 10:40:00,16.45,16.45,16.32,16.34,81400.0,9.4336,9.4336,9.359,9.3705,81400.0
2006-06-16 10:50:00,16.35,16.4,16.32,16.35,87800.0,9.3762,9.4049,9.359,9.3762,87800.0
2006-06-16 11:00:00,16.35,16.41,16.34,16.4,133800.0,9.3762,9.4106,9.3705,9.4049,133800.0
2006-06-16 11:10:00,16.39,16.39,16.34,16.36,76600.0,9.3992,9.3992,9.3705,9.382,76600.0
2006-06-16 11:20:00,16.35,16.35,16.29,16.33,65600.0,9.3762,9.3762,9.3418,9.3647,65600.0
2006-06-16 11:30:00,16.33,16.36,16.32,16.36,37000.0,9.3647,9.382,9.359,9.382,37000.0
2006-06-16 11:40:00,16.35,16.4,16.34,16.36,34000.0,9.3762,9.4049,9.3705,9.382,34000.0
2006-06-16 11:50:00,16.36,16.41,16.36,16.37,35200.0,9.382,9.4106,9.382,9.3877,35200.0
2006-06-16 12:00:00,16.37,16.43,16.37,16.43,45000.0,9.3877,9.4221,9.3877,9.4221,45000.0
2006-06-16 12:10:00,16.43,16.45,16.35,16.39,56200.0,9.4221,9.4336,9.3762,9.3992,56200.0
2006-06-16 12:20:00,16.38,16.39,16.35,16.36,25000.0,9.3934,9.3992,9.3762,9.382,25000.0
2006-06-16 12:30:00,16.36,16.36,16.29,16.31,59800.0,9.382,9.382,9.3418,9.3533,59800.0
2006-06-16 12:40:00,16.32,16.35,16.28,16.29,57200.0,9.359,9.3762,9.3361,9.3418,57200.0
2006-06-16 12:50:00,16.29,16.36,16.29,16.35,52600.0,9.3418,9.382,9.3418,9.3762,52600.0
2006-06-16 13:00:00,16.35,16.35,16.33,16.34,51200.0,9.3762,9.3762,9.3647,9.3705,51200.0
2006-06-16 13:10:00,16.34,16.35,16.32,16.33,28200.0,9.3705,9.3762,9.359,9.3647,28200.0
2006-06-16 13:20:00,16.32,16.36,16.32,16.34,65600.0,9.359,9.382,9.359,9.3705,65600.0
2006-06-16 13:30:00,16.34,16.34,16.29,16.33,55800.0,9.3705,9.3705,9.3418,9.3647,55800.0
2006-06-16 13:40:00,16.33,16.34,16.32,16.34,37800.0,9.3647,9.3705,9.359,9.3705,37800.0
2006-06-16 13:50:00,16.34,16.35,16.33,16.33,27200.0,9.3705,9.3762,9.3647,9.3647,27200.0
2006-06-16 14:00:00,16.33,16.35,16.33,16.35,19800.0,9.3647,9.3762,9.3647,9.3762,19800.0
2006-06-16 14:10:00,16.34,16.36,16.34,16.34,66400.0,9.3705,9.382,9.3705,9.3705,66400.0
2006-06-16 14:20:00,16.34,16.36,16.32,16.33,46200.0,9.3705,9.382,9.359,9.3647,46200.0
2006-06-16 14:30:00,16.33,16.36,16.32,16.32,88200.0,9.3647,9.382,9.359,9.359,88200.0
2006-06-16 14:40:00,16.32,16.33,16.3,16.31,93600.0,9.359,9.3647,9.3475,9.3533,93600.0
2006-06-16 14:50:00,16.31,16.32,16.3,16.3,96800.0,9.3533,9.359,9.3475,9.3475,96800.0
2006-06-16 15:00:00,16.3,16.34,16.3,16.32,117600.0,9.3475,9.3705,9.3475,9.359,117600.0
2006-06-16 15:10:00,16.32,16.36,16.32,16.36,50000.0,9.359,9.382,9.359,9.382,50000.0
2006-06-16 15:20:00,16.36,16.38,16.35,16.37,76600.0,9.382,9.3934,9.3762,9.3877,76600.0
2006-06-16 15:30:00,16.38,16.42,16.35,16.35,86400.0,9.3934,9.4164,9.3762,9.3762,86400.0
2006-06-16 15:40:00,16.35,16.39,16.35,16.36,59200.0,9.3762,9.3992,9.3762,9.382,59200.0
2006-06-16 15:50:00,16.36,16.39,16.34,16.38,255400.0,9.382,9.3992,9.3705,9.3934,255400.0
2006-06-19 09:30:00,16.38,16.45,16.36,16.41,91000.0,9.3934,9.4336,9.382,9.4106,91000.0
2006-06-19 09:40:00,16.41,16.43,16.35,16.4,45800.0,9.4106,9.4221,9.3762,9.4049,45800.0
2006-06-19 09:50:00,16.43,16.43,16.34,16.41,70000.0,9.4221,9.4221,9.3705,9.4106,70000.0
2006-06-19 10:00:00,16.41,16.46,16.35,16.41,68200.0,9.4106,9.4393,9.3762,9.4106,68200.0
2006-06-19 10:10:00,16.43,16.43,16.23,16.28,76800.0,9.4221,9.4221,9.3074,9.3361,76800.0
2006-06-19 10:20:00,16.27,16.31,16.16,16.18,81400.0,9.3303,9.3533,9.2673,9.2787,81400.0
2006-06-19 10:30:00,16.18,16.29,16.15,16.28,67400.0,9.2787,9.3418,9.2615,9.3361,67400.0
2006-06-19 10:40:00,16.27,16.32,16.25,16.32,28200.0,9.3303,9.359,9.3189,9.359,28200.0
2006-06-19 10:50:00,16.32,16.4,16.32,16.34,44000.0,9.359,9.4049,9.359,9.3705,44000.0
2006-06-19 11:00:00,16.34,16.38,16.28,16.35,66000.0,9.3705,9.3934,9.3361,9.3762,66000.0
2006-06-19 11:10:00,16.36,16.43,16.33,16.4,44400.0,9.382,9.4221,9.3647,9.4049,44400.0
2006-06-19 11:20:00,16.4,16.4,16.26,16.28,34200.0,9.4049,9.4049,9.3246,9.3361,34200.0
2006-06-19 11:30:00,16.28,16.34,16.28,16.31,45000.0,9.3361,9.3705,9.3361,9.3533,45000.0
2006-06-19 11:40:00,16.32,16.39,16.32,16.35,62200.0,9.359,9.3992,9.359,9.3762,62200.0
2006-06-19 11:50:00,16.35,16.35,16.28,16.32,43200.0,9.3762,9.3762,9.3361,9.359,43200.0
2006-06-19 12:00:00,16.32,16.34,16.3,16.3,48000.0,9.359,9.3705,9.3475,9.3475,48000.0
2006-06-19 12:10:00,16.3,16.35,16.3,16.31,38200.0,9.3475,9.3762,9.3475,9.3533,38200.0
2006-06-19 12:20:00,16.31,16.33,16.3,16.32,23200.0,9.3533,9.3647,9.3475,9.359,23200.0
2006-06-19 12:30:00,16.32,16.34,16.3,16.34,29000.0,9.359,9.3705,9.3475,9.3705,29000.0
2006-06-19 12:40:00,16.33,16.35,16.32,16.32,27200.0,9.3647,9.3762,9.359,9.359,27200.0
2006-06-19 12:50:00,16.33,16.33,16.27,16.27,40000.0,9.3647,9.3647,9.3303,9.3303,40000.0
2006-06-19 13:00:00,16.27,16.27,16.21,16.23,46000.0,9.3303,9.3303,9.2959,9.3074,46000.0
2006-06-19 13:10:00,16.23,16.23,16.15,16.18,57000.0,9.3074,9.3074,9.2615,9.2787,57000.0
2006-06-19 13:20:00,16.18,16.19,16.13,16.17,53200.0,9.2787,9.2845,9.2501,9.273,53200.0
2006-06-19 13:30:00,16.17,16.2,16.14,16.17,44800.0,9.273,9.2902,9.2558,9.273,44800.0
2006-06-19 13:40:00,16.17,16.23,16.11,16.18,71000.0,9.273,9.3074,9.2386,9.2787,71000.0
2006-06-19 13:50:00,16.18,16.22,16.15,16.19,40400.0,9.2787,9.3017,9.2615,9.2845,40400.0
2006-06-19 14:00:00,16.18,16.2,16.16,16.19,48000.0,9.2787,9.2902,9.2673,9.2845,48000.0
2006-06-19 14:10:00,16.18,16.25,16.18,16.24,31800.0,9.2787,9.3189,9.2787,9.3131,31800.0
2006-06-19 14:20:00,16.24,16.24,16.17,16.21,50800.0,9.3131,9.3131,9.273,9.2959,50800.0
2006-06-19 14:30:00,16.21,16.21,16.13,16.15,55800.0,9.2959,9.2959,9.2501,9.2615,55800.0
2006-06-19 14:40:00,16.15,16.17,16.07,16.08,63000.0,9.2615,9.273,9.2156,9.2214,63000.0
2006-06-19 14:50:00,16.07,16.09,16.03,16.04,57400.0,9.2156,9.2271,9.1927,9.1984,57400.0
2006-06-19 15:00:00,16.04,16.09,16.0,16.07,87000.0,9.1984,9.2271,9.1755,9.2156,87000.0
2006-06-19 15:10:00,16.07,16.14,16.06,16.14,77000.0,9.2156,9.2558,9.2099,9.2558,77000.0
2006-06-19 15:20:00,16.14,16.2,16.13,16.17,62800.0,9.2558,9.2902,9.2501,9.273,62800.0
2006-06-19 15:30:00,16.16,16.19,16.15,16.15,113600.0,9.2673,9.2845,9.2615,9.2615,113600.0
2006-06-19 15:40:00,16.15,16.15,16.07,16.09,103600.0,9.2615,9.2615,9.2156,9.2271,103600.0
2006-06-19 15:50:00,16.09,16.11,16.07,16.08,148400.0,9.2271,9.2386,9.2156,9.2214,148400.0
2006-06-20 09:30:00,16.09,16.2,16.06,16.11,91400.0,9.2271,9.2902,9.2099,9.2386,91400.0
2006-06-20 09:40:00,16.11,16.11,15.95,15.95,117600.0,9.2386,9.2386,9.1468,9.1468,117600.0
2006-06-20 09:50:00,15.97,16.05,15.96,15.97,83200.0,9.1583,9.2042,9.1526,9.1583,83200.0
2006-06-20 10:00:00,15.99,16.01,15.96,15.99,83000.0,9.1698,9.1812,9.1526,9.1698,83000.0
2006-06-20 10:10:00,16.0,16.02,15.95,15.96,79800.0,9.1755,9.187,9.1468,9.1526,79800.0
2006-06-20 10:20:00,15.97,16.0,15.91,15.99,94200.0,9.1583,9.1755,9.1239,9.1698,94200.0
2006-06-20 10:30:00,15.99,16.06,15.97,16.02,80000.0,9.1698,9.2099,9.1583,9.187,80000.0
2006-06-20 10:40:00,16.03,16.04,15.94,15.98,56800.0,9.1927,9.1984,9.1411,9.164,56800.0
2006-06-20 10:50:00,15.97,16.03,15.97,16.0,68800.0,9.1583,9.1927,9.1583,9.1755,68800.0
2006-06-20 11:00:00,16.01,16.14,15.99,16.1,87200.0,9.1812,9.2558,9.1698,9.2328,87200.0
2006-06-20 11:10:00,16.1,16.13,16.04,16.05,80600.0,9.2328,9.2501,9.1984,9.2042,80600.0
2006-06-20 11:20:00,16.05,16.17,16.05,16.16,45400.0,9.2042,9.273,9.2042,9.2673,45400.0
2006-06-20 11:30:00,16.17,16.29,16.17,16.25,63000.0,9.273,9.3418,9.273,9.3189,63000.0
2006-06-20 11:40:00,16.26,16.29,16.2,16.2,52000.0,9.3246,9.3418,9.2902,9.2902,52000.0
2006-06-20 11:50:00,16.21,16.22,16.18,16.19,25400.0,9.2959,9.3017,9.2787,9.2845,25400.0
2006-06-20 12:00:00,16.2,16.21,16.16,16.17,28200.0,9.2902,9.2959,9.2673,9.273,28200.0
2006-06-20 12:10:00,16.17,16.18,16.08,16.1,77600.0,9.273,9.2787,9.2214,9.2328,77600.0
2006-06-20 12:20:00,16.11,16.17,16.11,16.14,33800.0,9.2386,9.273,9.2386,9.2558,33800.0
2006-06-20 12:30:00,16.14,16.16,16.11,16.14,30200.0,9.2558,9.2673,9.2386,9.2558,30200.0
2006-06-20 12:40:00,16.14,16.14,16.09,16.11,49800.0,9.2558,9.2558,9.2271,9.2386,49800.0
2006-06-20 12:50:00,16.11,16.11,16.06,16.06,28400.0,9.2386,9.2386,9.2099,9.2099,28400.0
2006-06-20 13:00:00,16.07,16.09,16.05,16.08,90400.0,9.2156,9.2271,9.2042,9.2214,90400.0
2006-06-20 13:10:00,16.08,16.08,16.05,16.05,17600.0,9.2214,9.2214,9.2042,9.2042,17600.0
2006-06-20 13:20:00,16.06,16.06,16.05,16.05,8400.0,9.2099,9.2099,9.2042,9.2042,8400.0
2006-06-20 13:30:00,16.05,16.05,15.97,15.99,65600.0,9.2042,9.2042,9.1583,9.1698,65600.0
2006-06-20 13:40:00,15.99,16.01,15.97,15.98,83600.0,9.1698,9.1812,9.1583,9.164,83600.0
2006-06-20 13:50:00,15.98,15.98,15.93,15.97,83600.0,9.164,9.164,9.1354,9.1583,83600.0
2006-06-20 14:00:00,15.96,15.97,15.95,15.97,62400.0,9.1526,9.1583,9.1468,9.1583,62400.0
2006-06-20 14:10:00,15.97,15.98,15.92,15.93,145200.0,9.1583,9.164,9.1296,9.1354,145200.0
2006-06-20 14:20:00,15.93,15.95,15.9,15.9,65000.0,9.1354,9.1468,9.1182,9.1182,65000.0
2006-06-20 14:30:00,15.9,15.92,15.9,15.9,84000.0,9.1182,9.1296,9.1182,9.1182,84000.0
2006-06-20 14:40:00,15.9,15.9,15.88,15.88,56800.0,9.1182,9.1182,9.1067,9.1067,56800.0
2006-06-20 14:50:00,15.89,15.93,15.89,15.91,99200.0,9.1124,9.1354,9.1124,9.1239,99200.0
2006-06-20 15:00:00,15.91,15.93,15.88,15.91,59800.0,9.1239,9.1354,9.1067,9.1239,59800.0
2006-06-20 15:10:00,15.92,15.95,15.9,15.95,90800.0,9.1296,9.1468,9.1182,9.1468,90800.0
2006-06-20 15:20:00,15.95,15.99,15.93,15.96,61000.0,9.1468,9.1698,9.1354,9.1526,61000.0
2006-06-20 15:30:00,15.95,15.97,15.92,15.94,63800.0,9.1468,9.1583,9.1296,9.1411,63800.0
2006-06-20 15:40:00,15.94,15.95,15.92,15.93,33200.0,9.1411,9.1468,9.1296,9.1354,33200.0
2006-06-20 15:50:00,15.92,15.94,15.9,15.93,123600.0,9.1296,9.1411,9.1182,9.1354,123600.0
2006-06-21 09:30:00,15.99,16.17,15.89,16.15,99600.0,9.1698,9.273,9.1124,9.2615,99600.0
2006-06-21 09:40:00,16.15,16.25,16.11,16.23,71000.0,9.2615,9.3189,9.2386,9.3074,71000.0
2006-06-21 09:50:00,16.23,16.25,16.14,16.15,107200.0,9.3074,9.3189,9.2558,9.2615,107200.0
2006-06-21 10:00:00,16.15,16.25,16.15,16.24,140000.0,9.2615,9.3189,9.2615,9.3131,140000.0
2006-06-21 10:10:00,16.24,16.28,16.22,16.23,125000.0,9.3131,9.3361,9.3017,9.3074,125000.0
2006-06-21 10:20:00,16.23,16.29,16.21,16.29,88000.0,9.3074,9.3418,9.2959,9.3418,88000.0
2006-06-21 10:30:00,16.29,16.36,16.28,16.32,108800.0,9.3418,9.382,9.3361,9.359,108800.0
2006-06-21 10:40:00,16.33,16.36,16.29,16.33,77200.0,9.3647,9.382,9.3418,9.3647,77200.0
2006-06-21 10:50:00,16.33,16.36,16.25,16.26,71600.0,9.3647,9.382,9.3189,9.3246,71600.0
2006-06-21 11:00:00,16.25,16.36,16.25,16.33,79600.0,9.3189,9.382,9.3189,9.3647,79600.0
2006-06-21 11:10:00,16.33,16.36,16.31,16.31,79000.0,9.3647,9.382,9.3533,9.3533,79000.0
2006-06-21 11:20:00,16.31,16.34,16.29,16.34,132200.0,9.3533,9.3705,9.3418,9.3705,132200.0
2006-06-21 11:30:00,16.34,16.42,16.33,16.41,84000.0,9.3705,9.4164,9.3647,9.4106,84000.0
2006-06-21 11:40:00,16.42,16.46,16.39,16.4,66000.0,9.4164,9.4393,9.3992,9.4049,66000.0
2006-06-21 11:50:00,16.39,16.4,16.34,16.36,97600.0,9.3992,9.4049,9.3705,9.382,97600.0
2006-06-21 12:00:00,16.36,16.43,16.36,16.43,130800.0,9.382,9.4221,9.382,9.4221,130800.0
2006-06-21 12:10:00,16.43,16.45,16.42,16.44,75800.0,9.4221,9.4336,9.4164,9.4278,75800.0
2006-06-21 12:20:00,16.43,16.48,16.41,16.43,116200.0,9.4221,9.4508,9.4106,9.4221,116200.0
2006-06-21 12:30:00,16.43,16.47,16.43,16.44,128000.0,9.4221,9.445,9.4221,9.4278,128000.0
2006-06-21 12:40:00,16.43,16.45,16.39,16.4,69400.0,9.4221,9.4336,9.3992,9.4049,69400.0
2006-06-21 12:50:00,16.4,16.41,16.34,16.38,66200.0,9.4049,9.4106,9.3705,9.3934,66200.0
2006-06-21 13:00:00,16.38,16.41,16.37,16.38,51200.0,9.3934,9.4106,9.3877,9.3934,51200.0
2006-06-21 13:10:00,16.38,16.39,16.36,16.36,20000.0,9.3934,9.3992,9.382,9.382,20000.0
2006-06-21 13:20:00,16.37,16.4,16.35,16.36,48400.0,9.3877,9.4049,9.3762,9.382,48400.0
2006-06-21 13:30:00,16.37,16.38,16.34,16.37,38400.0,9.3877,9.3934,9.3705,9.3877,38400.0
2006-06-21 13:40:00,16.38,16.4,16.35,16.4,46200.0,9.3934,9.4049,9.3762,9.4049,46200.0
2006-06-21 13:50:00,16.39,16.46,16.38,16.42,101400.0,9.3992,9.4393,9.3934,9.4164,101400.0
2006-06-21 14:00:00,16.43,16.47,16.42,16.46,36200.0,9.4221,9.445,9.4164,9.4393,36200.0
2006-06-21 14:10:00,16.46,16.52,16.45,16.5,177000.0,9.4393,9.4737,9.4336,9.4622,177000.0
2006-06-21 14:20:00,16.49,16.5,16.46,16.46,85000.0,9.4565,9.4622,9.4393,9.4393,85000.0
2006-06-21 14:30:00,16.46,16.48,16.43,16.45,50200.0,9.4393,9.4508,9.4221,9.4336,50200.0
2006-06-21 14:40:00,16.45,16.5,16.45,16.49,93800.0,9.4336,9.4622,9.4336,9.4565,93800.0
2006-06-21 14:50:00,16.49,16.49,16.46,16.47,102600.0,9.4565,9.4565,9.4393,9.445,102600.0
2006-06-21 15:00:00,16.47,16.48,16.43,16.46,70400.0,9.445,9.4508,9.4221,9.4393,70400.0
2006-06-21 15:10:00,16.45,16.46,16.43,16.45,56600.0,9.4336,9.4393,9.4221,9.4336,56600.0
2006-06-21 15:20:00,16.45,16.48,16.45,16.45,144800.0,9.4336,9.4508,9.4336,9.4336,144800.0
2006-06-21 15:30:00,16.44,16.44,16.35,16.41,151400.0,9.4278,9.4278,9.3762,9.4106,151400.0
2006-06-21 15:40:00,16.41,16.44,16.39,16.41,172800.0,9.4106,9.4278,9.3992,9.4106,172800.0
2006-06-21 15:50:00,16.41,16.45,16.36,16.38,441600.0,9.4106,9.4336,9.382,9.3934,441600.0
2006-06-22 09:30:00,16.32,16.54,16.3,16.52,178600.0,9.359,9.4852,9.3475,9.4737,178600.0
2006-06-22 09:40:00,16.51,16.54,16.39,16.42,78200.0,9.468,9.4852,9.3992,9.4164,78200.0
2006-06-22 09:50:00,16.41,16.41,16.29,16.32,77000.0,9.4106,9.4106,9.3418,9.359,77000.0
2006-06-22 10:00:00,16.31,16.33,16.22,16.26,65200.0,9.3533,9.3647,9.3017,9.3246,65200.0
2006-06-22 10:10:00,16.26,16.26,16.11,16.14,77600.0,9.3246,9.3246,9.2386,9.2558,77600.0
2006-06-22 10:20:00,16.14,16.15,16.07,16.11,84000.0,9.2558,9.2615,9.2156,9.2386,84000.0
2006-06-22 10:30:00,16.11,16.14,16.04,16.12,85200.0,9.2386,9.2558,9.1984,9.2443,85200.0
2006-06-22 10:40:00,16.13,16.17,16.1,16.11,48600.0,9.2501,9.273,9.2328,9.2386,48600.0
2006-06-22 10:50:00,16.11,16.14,16.09,16.1,29600.0,9.2386,9.2558,9.2271,9.2328,29600.0
2006-06-22 11:00:00,16.1,16.13,16.05,16.11,45800.0,9.2328,9.2501,9.2042,9.2386,45800.0
2006-06-22 11:10:00,16.11,16.13,16.07,16.13,25800.0,9.2386,9.2501,9.2156,9.2501,25800.0
2006-06-22 11:20:00,16.13,16.18,16.13,16.15,42800.0,9.2501,9.2787,9.2501,9.2615,42800.0
2006-06-22 11:30:00,16.16,16.2,16.15,16.19,33200.0,9.2673,9.2902,9.2615,9.2845,33200.0
2006-06-22 11:40:00,16.18,16.2,16.15,16.17,46400.0,9.2787,9.2902,9.2615,9.273,46400.0
2006-06-22 11:50:00,16.18,16.18,16.11,16.12,28600.0,9.2787,9.2787,9.2386,9.2443,28600.0
2006-06-22 12:00:00,16.13,16.14,16.1,16.12,30200.0,9.2501,9.2558,9.2328,9.2443,30200.0
2006-06-22 12:10:00,16.12,16.15,16.11,16.14,37200.0,9.2443,9.2615,9.2386,9.2558,37200.0
2006-06-22 12:20:00,16.13,16.13,16.06,16.07,29200.0,9.2501,9.2501,9.2099,9.2156,29200.0
2006-06-22 12:30:00,16.07,16.08,16.03,16.07,28800.0,9.2156,9.2214,9.1927,9.2156,28800.0
2006-06-22 12:40:00,16.07,16.09,16.03,16.05,41800.0,9.2156,9.2271,9.1927,9.2042,41800.0
2006-06-22 12:50:00,16.06,16.11,16.06,16.1,23200.0,9.2099,9.2386,9.2099,9.2328,23200.0
2006-06-22 13:00:00,16.1,16.1,16.07,16.08,15000.0,9.2328,9.2328,9.2156,9.2214,15000.0
2006-06-22 13:10:00,16.09,16.12,16.09,16.1,14600.0,9.2271,9.2443,9.2271,9.2328,14600.0
2006-06-22 13:20:00,16.09,16.11,16.09,16.11,13200.0,9.2271,9.2386,9.2271,9.2386,13200.0
2006-06-22 13:30:00,16.11,16.11,16.05,16.06,35800.0,9.2386,9.2386,9.2042,9.2099,35800.0
2006-06-22 13:40:00,16.07,16.08,15.99,15.99,38200.0,9.2156,9.2214,9.1698,9.1698,38200.0
2006-06-22 13:50:00,16.0,16.07,15.96,16.05,44600.0,9.1755,9.2156,9.1526,9.2042,44600.0
2006-06-22 14:00:00,16.05,16.07,15.99,15.99,42000.0,9.2042,9.2156,9.1698,9.1698,42000.0
2006-06-22 14:10:00,16.01,16.08,15.98,16.02,35600.0,9.1812,9.2214,9.164,9.187,35600.0
2006-06-22 14:20:00,16.03,16.06,16.02,16.05,24400.0,9.1927,9.2099,9.187,9.2042,24400.0
2006-06-22 14:30:00,16.05,16.05,15.99,16.04,57200.0,9.2042,9.2042,9.1698,9.1984,57200.0
2006-06-22 14:40:00,16.03,16.03,15.96,15.97,48000.0,9.1927,9.1927,9.1526,9.1583,48000.0
2006-06-22 14:50:00,15.98,16.02,15.97,16.0,113000.0,9.164,9.187,9.1583,9.1755,113000.0
2006-06-22 15:00:00,16.02,16.02,15.99,15.99,100800.0,9.187,9.187,9.1698,9.1698,100800.0
2006-06-22 15:10:00,15.99,16.05,15.99,16.01,48600.0,9.1698,9.2042,9.1698,9.1812,48600.0
2006-06-22 15:20:00,16.0,16.07,16.0,16.05,20800.0,9.1755,9.2156,9.1755,9.2042,20800.0
2006-06-22 15:30:00,16.05,16.1,16.05,16.08,72400.0,9.2042,9.2328,9.2042,9.2214,72400.0
2006-06-22 15:40:00,16.08,16.1,16.06,16.07,74200.0,9.2214,9.2328,9.2099,9.2156,74200.0
2006-06-22 15:50:00,16.07,16.12,16.07,16.11,142800.0,9.2156,9.2443,9.2156,9.2386,142800.0
2006-06-23 09:30:00,16.29,16.53,16.23,16.32,308600.0,9.3418,9.4794,9.3074,9.359,308600.0
2006-06-23 09:40:00,16.32,16.55,16.31,16.53,381600.0,9.359,9.4909,9.3533,9.4794,381600.0
2006-06-23 09:50:00,16.54,16.6,16.5,16.59,368600.0,9.4852,9.5196,9.4622,9.5138,368600.0
2006-06-23 10:00:00,16.58,16.6,16.5,16.52,208000.0,9.5081,9.5196,9.4622,9.4737,208000.0
2006-06-23 10:10:00,16.52,16.54,16.45,16.48,140200.0,9.4737,9.4852,9.4336,9.4508,140200.0
2006-06-23 10:20:00,16.48,16.49,16.36,16.39,118400.0,9.4508,9.4565,9.382,9.3992,118400.0
2006-06-23 10:30:00,16.39,16.43,16.38,16.41,97800.0,9.3992,9.4221,9.3934,9.4106,97800.0
2006-06-23 10:40:00,16.41,16.43,16.36,16.37,45800.0,9.4106,9.4221,9.382,9.3877,45800.0
2006-06-23 10:50:00,16.37,16.39,16.35,16.37,46400.0,9.3877,9.3992,9.3762,9.3877,46400.0
2006-06-23 11:00:00,16.36,16.4,16.32,16.36,68400.0,9.382,9.4049,9.359,9.382,68400.0
2006-06-23 11:10:00,16.36,16.4,16.34,16.39,31600.0,9.382,9.4049,9.3705,9.3992,31600.0
2006-06-23 11:20:00,16.39,16.43,16.39,16.39,54800.0,9.3992,9.4221,9.3992,9.3992,54800.0
2006-06-23 11:30:00,16.39,16.41,16.35,16.36,50200.0,9.3992,9.4106,9.3762,9.382,50200.0
2006-06-23 11:40:00,16.37,16.39,16.36,16.36,30200.0,9.3877,9.3992,9.382,9.382,30200.0
2006-06-23 11:50:00,16.36,16.4,16.36,16.37,31600.0,9.382,9.4049,9.382,9.3877,31600.0
2006-06-23 12:00:00,16.36,16.45,16.36,16.45,56800.0,9.382,9.4336,9.382,9.4336,56800.0
2006-06-23 12:10:00,16.45,16.54,16.44,16.52,117800.0,9.4336,9.4852,9.4278,9.4737,117800.0
2006-06-23 12:20:00,16.51,16.62,16.48,16.59,85400.0,9.468,9.5311,9.4508,9.5138,85400.0
2006-06-23 12:30:00,16.59,16.59,16.56,16.58,81200.0,9.5138,9.5138,9.4966,9.5081,81200.0
2006-06-23 12:40:00,16.58,16.58,16.46,16.46,65600.0,9.5081,9.5081,9.4393,9.4393,65600.0
2006-06-23 12:50:00,16.46,16.5,16.43,16.44,70600.0,9.4393,9.4622,9.4221,9.4278,70600.0
2006-06-23 13:00:00,16.43,16.45,16.43,16.44,36200.0,9.4221,9.4336,9.4221,9.4278,36200.0
2006-06-23 13:10:00,16.45,16.45,16.39,16.4,52200.0,9.4336,9.4336,9.3992,9.4049,52200.0
2006-06-23 13:20:00,16.39,16.41,16.37,16.41,47200.0,9.3992,9.4106,9.3877,9.4106,47200.0
2006-06-23 13:30:00,16.41,16.41,16.4,16.41,54600.0,9.4106,9.4106,9.4049,9.4106,54600.0
2006-06-23 13:40:00,16.41,16.43,16.38,16.39,83800.0,9.4106,9.4221,9.3934,9.3992,83800.0
2006-06-23 13:50:00,16.4,16.41,16.39,16.39,43200.0,9.4049,9.4106,9.3992,9.3992,43200.0
2006-06-23 14:00:00,16.4,16.4,16.34,16.35,101400.0,9.4049,9.4049,9.3705,9.3762,101400.0
2006-06-23 14:10:00,16.35,16.35,16.3,16.34,72000.0,9.3762,9.3762,9.3475,9.3705,72000.0
2006-06-23 14:20:00,16.35,16.37,16.35,16.36,29200.0,9.3762,9.3877,9.3762,9.382,29200.0
2006-06-23 14:30:00,16.36,16.39,16.36,16.36,66600.0,9.382,9.3992,9.382,9.382,66600.0
2006-06-23 14:40:00,16.36,16.36,16.3,16.3,54800.0,9.382,9.382,9.3475,9.3475,54800.0
2006-06-23 14:50:00,16.3,16.33,16.27,16.27,50800.0,9.3475,9.3647,9.3303,9.3303,50800.0
2006-06-23 15:00:00,16.27,16.3,16.22,16.29,87600.0,9.3303,9.3475,9.3017,9.3418,87600.0
2006-06-23 15:10:00,16.29,16.29,16.25,16.27,71000.0,9.3418,9.3418,9.3189,9.3303,71000.0
2006-06-23 15:20:00,16.26,16.27,16.25,16.26,122000.0,9.3246,9.3303,9.3189,9.3246,122000.0
2006-06-23 15:30:00,16.27,16.27,16.25,16.27,145000.0,9.3303,9.3303,9.3189,9.3303,145000.0
2006-06-23 15:40:00,16.26,16.27,16.23,16.25,145000.0,9.3246,9.3303,9.3074,9.3189,145000.0
2006-06-23 15:50:00,16.25,16.25,16.23,16.23,263200.0,9.3189,9.3189,9.3074,9.3074,263200.0
2006-06-26 09:30:00,16.21,16.24,16.18,16.21,177400.0,9.2959,9.3131,9.2787,9.2959,177400.0
2006-06-26 09:40:00,16.21,16.29,16.17,16.18,98600.0,9.2959,9.3418,9.273,9.2787,98600.0
2006-06-26 09:50:00,16.18,16.22,16.15,16.22,58800.0,9.2787,9.3017,9.2615,9.3017,58800.0
2006-06-26 10:00:00,16.21,16.36,16.14,16.31,189000.0,9.2959,9.382,9.2558,9.3533,189000.0
2006-06-26 10:10:00,16.31,16.31,16.24,16.25,62600.0,9.3533,9.3533,9.3131,9.3189,62600.0
2006-06-26 10:20:00,16.24,16.35,16.24,16.35,64000.0,9.3131,9.3762,9.3131,9.3762,64000.0
2006-06-26 10:30:00,16.35,16.37,16.3,16.3,52000.0,9.3762,9.3877,9.3475,9.3475,52000.0
2006-06-26 10:40:00,16.3,16.31,16.25,16.25,42600.0,9.3475,9.3533,9.3189,9.3189,42600.0
2006-06-26 10:50:00,16.25,16.28,16.23,16.23,47200.0,9.3189,9.3361,9.3074,9.3074,47200.0
2006-06-26 11:00:00,16.23,16.26,16.22,16.25,59200.0,9.3074,9.3246,9.3017,9.3189,59200.0
2006-06-26 11:10:00,16.27,16.27,16.22,16.22,25200.0,9.3303,9.3303,9.3017,9.3017,25200.0
2006-06-26 11:20:00,16.22,16.24,16.2,16.21,30600.0,9.3017,9.3131,9.2902,9.2959,30600.0
2006-06-26 11:30:00,16.21,16.22,16.2,16.2,28000.0,9.2959,9.3017,9.2902,9.2902,28000.0
2006-06-26 11:40:00,16.2,16.21,16.19,16.19,16800.0,9.2902,9.2959,9.2845,9.2845,16800.0
2006-06-26 11:50:00,16.2,16.2,16.16,16.18,25200.0,9.2902,9.2902,9.2673,9.2787,25200.0
2006-06-26 12:00:00,16.18,16.2,16.17,16.18,50200.0,9.2787,9.2902,9.273,9.2787,50200.0
2006-06-26 12:10:00,16.17,16.18,16.11,16.13,57000.0,9.273,9.2787,9.2386,9.2501,57000.0
2006-06-26 12:20:00,16.13,16.14,16.12,16.14,31600.0,9.2501,9.2558,9.2443,9.2558,31600.0
2006-06-26 12:30:00,16.14,16.15,16.13,16.15,40800.0,9.2558,9.2615,9.2501,9.2615,40800.0
2006-06-26 12:40:00,16.15,16.18,16.14,16.15,45600.0,9.2615,9.2787,9.2558,9.2615,45600.0
2006-06-26 12:50:00,16.14,16.18,16.14,16.16,43000.0,9.2558,9.2787,9.2558,9.2673,43000.0
2006-06-26 13:00:00,16.17,16.18,16.17,16.17,32600.0,9.273,9.2787,9.273,9.273,32600.0
2006-06-26 13:10:00,16.16,16.18,16.16,16.17,16800.0,9.2673,9.2787,9.2673,9.273,16800.0
2006-06-26 13:20:00,16.17,16.18,16.15,16.17,29800.0,9.273,9.2787,9.2615,9.273,29800.0
2006-06-26 13:30:00,16.16,16.18,16.16,16.18,26200.0,9.2673,9.2787,9.2673,9.2787,26200.0
2006-06-26 13:40:00,16.18,16.19,16.18,16.19,21200.0,9.2787,9.2845,9.2787,9.2845,21200.0
2006-06-26 13:50:00,16.19,16.21,16.18,16.2,28600.0,9.2845,9.2959,9.2787,9.2902,28600.0
2006-06-26 14:00:00,16.21,16.24,16.2,16.22,37400.0,9.2959,9.3131,9.2902,9.3017,37400.0
2006-06-26 14:10:00,16.22,16.23,16.2,16.23,38800.0,9.3017,9.3074,9.2902,9.3074,38800.0
2006-06-26 14:20:00,16.22,16.23,16.19,16.22,32000.0,9.3017,9.3074,9.2845,9.3017,32000.0
2006-06-26 14:30:00,16.21,16.24,16.2,16.23,35400.0,9.2959,9.3131,9.2902,9.3074,35400.0
2006-06-26 14:40:00,16.23,16.25,16.22,16.25,33000.0,9.3074,9.3189,9.3017,9.3189,33000.0
2006-06-26 14:50:00,16.25,16.25,16.24,16.24,22800.0,9.3189,9.3189,9.3131,9.3131,22800.0
2006-06-26 15:00:00,16.24,16.25,16.22,16.23,65400.0,9.3131,9.3189,9.3017,9.3074,65400.0
2006-06-26 15:10:00,16.23,16.27,16.22,16.26,27600.0,9.3074,9.3303,9.3017,9.3246,27600.0
2006-06-26 15:20:00,16.25,16.27,16.25,16.27,27000.0,9.3189,9.3303,9.3189,9.3303,27000.0
2006-06-26 15:30:00,16.27,16.28,16.25,16.28,31200.0,9.3303,9.3361,9.3189,9.3361,31200.0
2006-06-26 15:40:00,16.28,16.29,16.26,16.28,62200.0,9.3361,9.3418,9.3246,9.3361,62200.0
2006-06-26 15:50:00,16.29,16.29,16.27,16.29,121000.0,9.3418,9.3418,9.3303,9.3418,121000.0
2006-06-27 09:30:00,16.35,16.38,16.2,16.26,55800.0,9.3762,9.3934,9.2902,9.3246,55800.0
2006-06-27 09:40:00,16.25,16.31,16.2,16.21,22400.0,9.3189,9.3533,9.2902,9.2959,22400.0
2006-06-27 09:50:00,16.2,16.28,16.2,16.26,62000.0,9.2902,9.3361,9.2902,9.3246,62000.0
2006-06-27 10:00:00,16.27,16.29,16.2,16.23,129800.0,9.3303,9.3418,9.2902,9.3074,129800.0
2006-06-27 10:10:00,16.22,16.22,16.18,16.2,131400.0,9.3017,9.3017,9.2787,9.2902,131400.0
2006-06-27 10:20:00,16.2,16.2,16.17,16.2,39800.0,9.2902,9.2902,9.273,9.2902,39800.0
2006-06-27 10:30:00,16.21,16.25,16.2,16.24,73600.0,9.2959,9.3189,9.2902,9.3131,73600.0
2006-06-27 10:40:00,16.23,16.25,16.2,16.21,35800.0,9.3074,9.3189,9.2902,9.2959,35800.0
2006-06-27 10:50:00,16.21,16.25,16.2,16.22,47400.0,9.2959,9.3189,9.2902,9.3017,47400.0
2006-06-27 11:00:00,16.23,16.23,16.18,16.18,88400.0,9.3074,9.3074,9.2787,9.2787,88400.0
2006-06-27 11:10:00,16.18,16.19,16.13,16.14,91800.0,9.2787,9.2845,9.2501,9.2558,91800.0
2006-06-27 11:20:00,16.14,16.14,16.05,16.09,52200.0,9.2558,9.2558,9.2042,9.2271,52200.0
2006-06-27 11:30:00,16.09,16.1,16.07,16.1,27800.0,9.2271,9.2328,9.2156,9.2328,27800.0
2006-06-27 11:40:00,16.1,16.1,16.06,16.07,45400.0,9.2328,9.2328,9.2099,9.2156,45400.0
2006-06-27 11:50:00,16.07,16.11,16.05,16.11,71800.0,9.2156,9.2386,9.2042,9.2386,71800.0
2006-06-27 12:00:00,16.11,16.12,16.08,16.1,62600.0,9.2386,9.2443,9.2214,9.2328,62600.0
2006-06-27 12:10:00,16.09,16.11,16.08,16.09,50200.0,9.2271,9.2386,9.2214,9.2271,50200.0
2006-06-27 12:20:00,16.09,16.12,16.09,16.11,51200.0,9.2271,9.2443,9.2271,9.2386,51200.0
2006-06-27 12:30:00,16.11,16.12,16.1,16.12,92000.0,9.2386,9.2443,9.2328,9.2443,92000.0
2006-06-27 12:40:00,16.12,16.15,16.11,16.14,55000.0,9.2443,9.2615,9.2386,9.2558,55000.0
2006-06-27 12:50:00,16.14,16.17,16.12,16.17,52800.0,9.2558,9.273,9.2443,9.273,52800.0
2006-06-27 13:00:00,16.17,16.18,16.13,16.14,199800.0,9.273,9.2787,9.2501,9.2558,199800.0
2006-06-27 13:10:00,16.14,16.17,16.13,16.16,134200.0,9.2558,9.273,9.2501,9.2673,134200.0
2006-06-27 13:20:00,16.17,16.17,16.13,16.16,84200.0,9.273,9.273,9.2501,9.2673,84200.0
2006-06-27 13:30:00,16.16,16.2,16.16,16.18,105000.0,9.2673,9.2902,9.2673,9.2787,105000.0
2006-06-27 13:40:00,16.18,16.21,16.17,16.21,82400.0,9.2787,9.2959,9.273,9.2959,82400.0
2006-06-27 13:50:00,16.22,16.23,16.21,16.23,94000.0,9.3017,9.3074,9.2959,9.3074,94000.0
2006-06-27 14:00:00,16.23,16.31,16.23,16.3,142400.0,9.3074,9.3533,9.3074,9.3475,142400.0
2006-06-27 14:10:00,16.3,16.34,16.24,16.25,169400.0,9.3475,9.3705,9.3131,9.3189,169400.0
2006-06-27 14:20:00,16.25,16.25,16.22,16.25,89000.0,9.3189,9.3189,9.3017,9.3189,89000.0
2006-06-27 14:30:00,16.25,16.28,16.24,16.25,131800.0,9.3189,9.3361,9.3131,9.3189,131800.0
2006-06-27 14:40:00,16.25,16.25,16.2,16.22,83400.0,9.3189,9.3189,9.2902,9.3017,83400.0
2006-06-27 14:50:00,16.22,16.23,16.2,16.23,81800.0,9.3017,9.3074,9.2902,9.3074,81800.0
2006-06-27 15:00:00,16.23,16.25,16.22,16.25,86800.0,9.3074,9.3189,9.3017,9.3189,86800.0
2006-06-27 15:10:00,16.25,16.27,16.24,16.27,39000.0,9.3189,9.3303,9.3131,9.3303,39000.0
2006-06-27 15:20:00,16.27,16.29,16.25,16.29,127600.0,9.3303,9.3418,9.3189,9.3418,127600.0
2006-06-27 15:30:00,16.29,16.33,16.22,16.32,242200.0,9.3418,9.3647,9.3017,9.359,242200.0
2006-06-27 15:40:00,16.32,16.34,16.28,16.3,551600.0,9.359,9.3705,9.3361,9.3475,551600.0
2006-06-27 15:50:00,16.31,16.34,16.31,16.33,507600.0,9.3533,9.3705,9.3533,9.3647,507600.0
2006-06-28 09:30:00,16.42,16.47,16.38,16.41,151800.0,9.4164,9.445,9.3934,9.4106,151800.0
2006-06-28 09:40:00,16.41,16.47,16.41,16.47,104400.0,9.4106,9.445,9.4106,9.445,104400.0
2006-06-28 09:50:00,16.47,16.5,16.43,16.47,120600.0,9.445,9.4622,9.4221,9.445,120600.0
2006-06-28 10:00:00,16.48,16.57,16.48,16.48,106000.0,9.4508,9.5024,9.4508,9.4508,106000.0
2006-06-28 10:10:00,16.48,16.5,16.46,16.49,422000.0,9.4508,9.4622,9.4393,9.4565,422000.0
2006-06-28 10:20:00,16.49,16.5,16.43,16.43,134800.0,9.4565,9.4622,9.4221,9.4221,134800.0
2006-06-28 10:30:00,16.43,16.43,16.35,16.39,98000.0,9.4221,9.4221,9.3762,9.3992,98000.0
2006-06-28 10:40:00,16.38,16.38,16.31,16.32,66400.0,9.3934,9.3934,9.3533,9.359,66400.0
2006-06-28 10:50:00,16.31,16.39,16.31,16.38,108600.0,9.3533,9.3992,9.3533,9.3934,108600.0
2006-06-28 11:00:00,16.38,16.44,16.38,16.39,92600.0,9.3934,9.4278,9.3934,9.3992,92600.0
2006-06-28 11:10:00,16.39,16.4,16.36,16.36,87400.0,9.3992,9.4049,9.382,9.382,87400.0
2006-06-28 11:20:00,16.36,16.36,16.27,16.27,151400.0,9.382,9.382,9.3303,9.3303,151400.0
2006-06-28 11:30:00,16.27,16.27,16.21,16.22,72800.0,9.3303,9.3303,9.2959,9.3017,72800.0
2006-06-28 11:40:00,16.21,16.24,16.21,16.23,51800.0,9.2959,9.3131,9.2959,9.3074,51800.0
2006-06-28 11:50:00,16.23,16.28,16.23,16.27,63400.0,9.3074,9.3361,9.3074,9.3303,63400.0
2006-06-28 12:00:00,16.28,16.28,16.24,16.27,71800.0,9.3361,9.3361,9.3131,9.3303,71800.0
2006-06-28 12:10:00,16.28,16.32,16.27,16.29,74200.0,9.3361,9.359,9.3303,9.3418,74200.0
2006-06-28 12:20:00,16.29,16.36,16.28,16.35,54000.0,9.3418,9.382,9.3361,9.3762,54000.0
2006-06-28 12:30:00,16.36,16.36,16.34,16.35,34200.0,9.382,9.382,9.3705,9.3762,34200.0
2006-06-28 12:40:00,16.35,16.36,16.33,16.35,74200.0,9.3762,9.382,9.3647,9.3762,74200.0
2006-06-28 12:50:00,16.35,16.37,16.35,16.36,44000.0,9.3762,9.3877,9.3762,9.382,44000.0
2006-06-28 13:00:00,16.36,16.39,16.36,16.39,59000.0,9.382,9.3992,9.382,9.3992,59000.0
2006-06-28 13:10:00,16.39,16.43,16.39,16.43,38000.0,9.3992,9.4221,9.3992,9.4221,38000.0
2006-06-28 13:20:00,16.43,16.46,16.42,16.45,61000.0,9.4221,9.4393,9.4164,9.4336,61000.0
2006-06-28 13:30:00,16.45,16.47,16.43,16.45,85000.0,9.4336,9.445,9.4221,9.4336,85000.0
2006-06-28 13:40:00,16.46,16.47,16.45,16.45,50400.0,9.4393,9.445,9.4336,9.4336,50400.0
2006-06-28 13:50:00,16.45,16.46,16.45,16.46,53000.0,9.4336,9.4393,9.4336,9.4393,53000.0
2006-06-28 14:00:00,16.46,16.5,16.46,16.48,74800.0,9.4393,9.4622,9.4393,9.4508,74800.0
2006-06-28 14:10:00,16.48,16.51,16.48,16.5,61400.0,9.4508,9.468,9.4508,9.4622,61400.0
2006-06-28 14:20:00,16.5,16.52,16.5,16.52,107400.0,9.4622,9.4737,9.4622,9.4737,107400.0
2006-06-28 14:30:00,16.52,16.54,16.5,16.53,82800.0,9.4737,9.4852,9.4622,9.4794,82800.0
2006-06-28 14:40:00,16.53,16.54,16.5,16.52,107400.0,9.4794,9.4852,9.4622,9.4737,107400.0
2006-06-28 14:50:00,16.52,16.52,16.49,16.5,95200.0,9.4737,9.4737,9.4565,9.4622,95200.0
2006-06-28 15:00:00,16.5,16.54,16.5,16.53,180600.0,9.4622,9.4852,9.4622,9.4794,180600.0
2006-06-28 15:10:00,16.53,16.56,16.52,16.52,76800.0,9.4794,9.4966,9.4737,9.4737,76800.0
2006-06-28 15:20:00,16.53,16.53,16.5,16.52,50800.0,9.4794,9.4794,9.4622,9.4737,50800.0
2006-06-28 15:30:00,16.52,16.56,16.52,16.54,67600.0,9.4737,9.4966,9.4737,9.4852,67600.0
2006-06-28 15:40:00,16.54,16.55,16.53,16.54,83000.0,9.4852,9.4909,9.4794,9.4852,83000.0
2006-06-28 15:50:00,16.54,16.54,16.47,16.53,267600.0,9.4852,9.4852,9.445,9.4794,267600.0
2006-06-29 09:30:00,16.66,16.66,16.56,16.62,81800.0,9.554,9.554,9.4966,9.5311,81800.0
2006-06-29 09:40:00,16.63,16.74,16.61,16.72,70400.0,9.5368,9.5999,9.5253,9.5884,70400.0
2006-06-29 09:50:00,16.71,16.72,16.7,16.72,44600.0,9.5827,9.5884,9.5769,9.5884,44600.0
2006-06-29 10:00:00,16.72,16.78,16.72,16.75,128800.0,9.5884,9.6228,9.5884,9.6056,128800.0
2006-06-29 10:10:00,16.76,16.81,16.76,16.79,68000.0,9.6113,9.64,9.6113,9.6285,68000.0
2006-06-29 10:20:00,16.79,16.82,16.75,16.77,63200.0,9.6285,9.6457,9.6056,9.6171,63200.0
2006-06-29 10:30:00,16.77,16.78,16.73,16.74,35200.0,9.6171,9.6228,9.5941,9.5999,35200.0
2006-06-29 10:40:00,16.74,16.78,16.72,16.77,29000.0,9.5999,9.6228,9.5884,9.6171,29000.0
2006-06-29 10:50:00,16.75,16.76,16.67,16.68,39800.0,9.6056,9.6113,9.5597,9.5655,39800.0
2006-06-29 11:00:00,16.68,16.72,16.64,16.65,56600.0,9.5655,9.5884,9.5425,9.5483,56600.0
2006-06-29 11:10:00,16.66,16.68,16.61,16.61,69600.0,9.554,9.5655,9.5253,9.5253,69600.0
2006-06-29 11:20:00,16.61,16.63,16.59,16.6,73000.0,9.5253,9.5368,9.5138,9.5196,73000.0
2006-06-29 11:30:00,16.59,16.6,16.57,16.57,42600.0,9.5138,9.5196,9.5024,9.5024,42600.0
2006-06-29 11:40:00,16.57,16.58,16.54,16.55,34000.0,9.5024,9.5081,9.4852,9.4909,34000.0
2006-06-29 11:50:00,16.55,16.56,16.52,16.54,50000.0,9.4909,9.4966,9.4737,9.4852,50000.0
2006-06-29 12:00:00,16.53,16.54,16.5,16.52,24600.0,9.4794,9.4852,9.4622,9.4737,24600.0
2006-06-29 12:10:00,16.52,16.56,16.51,16.53,33000.0,9.4737,9.4966,9.468,9.4794,33000.0
2006-06-29 12:20:00,16.53,16.53,16.48,16.5,236000.0,9.4794,9.4794,9.4508,9.4622,236000.0
2006-06-29 12:30:00,16.5,16.5,16.43,16.44,126600.0,9.4622,9.4622,9.4221,9.4278,126600.0
2006-06-29 12:40:00,16.44,16.45,16.39,16.4,80000.0,9.4278,9.4336,9.3992,9.4049,80000.0
2006-06-29 12:50:00,16.4,16.41,16.34,16.35,123400.0,9.4049,9.4106,9.3705,9.3762,123400.0
2006-06-29 13:00:00,16.35,16.37,16.34,16.35,101400.0,9.3762,9.3877,9.3705,9.3762,101400.0
2006-06-29 13:10:00,16.35,16.38,16.35,16.38,71600.0,9.3762,9.3934,9.3762,9.3934,71600.0
2006-06-29 13:20:00,16.38,16.39,16.36,16.38,53800.0,9.3934,9.3992,9.382,9.3934,53800.0
2006-06-29 13:30:00,16.38,16.39,16.37,16.39,45800.0,9.3934,9.3992,9.3877,9.3992,45800.0
2006-06-29 13:40:00,16.39,16.39,16.38,16.38,49400.0,9.3992,9.3992,9.3934,9.3934,49400.0
2006-06-29 13:50:00,16.38,16.41,16.38,16.41,65600.0,9.3934,9.4106,9.3934,9.4106,65600.0
2006-06-29 14:00:00,16.41,16.55,16.41,16.55,101800.0,9.4106,9.4909,9.4106,9.4909,101800.0
2006-06-29 14:10:00,16.55,16.85,16.55,16.79,229000.0,9.4909,9.6629,9.4909,9.6285,229000.0
2006-06-29 14:20:00,16.79,16.95,16.78,16.84,245200.0,9.6285,9.7203,9.6228,9.6572,245200.0
2006-06-29 14:30:00,16.83,16.86,16.75,16.77,125800.0,9.6515,9.6687,9.6056,9.6171,125800.0
2006-06-29 14:40:00,16.78,16.79,16.74,16.77,159800.0,9.6228,9.6285,9.5999,9.6171,159800.0
2006-06-29 14:50:00,16.77,16.84,16.77,16.81,227400.0,9.6171,9.6572,9.6171,9.64,227400.0
2006-06-29 15:00:00,16.8,16.83,16.79,16.83,123800.0,9.6343,9.6515,9.6285,9.6515,123800.0
2006-06-29 15:10:00,16.83,16.84,16.8,16.83,173600.0,9.6515,9.6572,9.6343,9.6515,173600.0
2006-06-29 15:20:00,16.82,16.92,16.81,16.92,234400.0,9.6457,9.7031,9.64,9.7031,234400.0
2006-06-29 15:30:00,16.93,16.93,16.89,16.92,207800.0,9.7088,9.7088,9.6859,9.7031,207800.0
2006-06-29 15:40:00,16.92,16.95,16.91,16.93,199200.0,9.7031,9.7203,9.6974,9.7088,199200.0
2006-06-29 15:50:00,16.93,17.0,16.93,17.0,407800.0,9.7088,9.749,9.7088,9.749,407800.0
2006-06-30 09:30:00,17.13,17.21,17.04,17.09,137600.0,9.8235,9.8694,9.7719,9.8006,137600.0
2006-06-30 09:40:00,17.09,17.11,17.03,17.09,84000.0,9.8006,9.8121,9.7662,9.8006,84000.0
2006-06-30 09:50:00,17.1,17.1,17.02,17.05,67600.0,9.8063,9.8063,9.7604,9.7776,67600.0
2006-06-30 10:00:00,17.06,17.06,16.93,16.96,99600.0,9.7834,9.7834,9.7088,9.726,99600.0
2006-06-30 10:10:00,16.95,17.0,16.9,16.93,72200.0,9.7203,9.749,9.6916,9.7088,72200.0
2006-06-30 10:20:00,16.92,16.96,16.86,16.95,70000.0,9.7031,9.726,9.6687,9.7203,70000.0
2006-06-30 10:30:00,16.96,17.03,16.96,16.98,138400.0,9.726,9.7662,9.726,9.7375,138400.0
2006-06-30 10:40:00,16.97,17.0,16.93,16.93,137000.0,9.7318,9.749,9.7088,9.7088,137000.0
2006-06-30 10:50:00,16.93,16.97,16.9,16.96,77400.0,9.7088,9.7318,9.6916,9.726,77400.0
2006-06-30 11:00:00,16.96,16.99,16.91,16.93,57000.0,9.726,9.7432,9.6974,9.7088,57000.0
2006-06-30 11:10:00,16.93,16.94,16.88,16.89,51200.0,9.7088,9.7146,9.6802,9.6859,51200.0
2006-06-30 11:20:00,16.89,16.9,16.85,16.85,69400.0,9.6859,9.6916,9.6629,9.6629,69400.0
2006-06-30 11:30:00,16.85,16.87,16.81,16.82,56400.0,9.6629,9.6744,9.64,9.6457,56400.0
2006-06-30 11:40:00,16.82,16.84,16.81,16.81,34600.0,9.6457,9.6572,9.64,9.64,34600.0
2006-06-30 11:50:00,16.81,16.85,16.78,16.82,48200.0,9.64,9.6629,9.6228,9.6457,48200.0
2006-06-30 12:00:00,16.81,16.84,16.79,16.82,48200.0,9.64,9.6572,9.6285,9.6457,48200.0
2006-06-30 12:10:00,16.83,16.83,16.77,16.78,49000.0,9.6515,9.6515,9.6171,9.6228,49000.0
2006-06-30 12:20:00,16.77,16.79,16.75,16.76,56200.0,9.6171,9.6285,9.6056,9.6113,56200.0
2006-06-30 12:30:00,16.76,16.78,16.74,16.78,39000.0,9.6113,9.6228,9.5999,9.6228,39000.0
2006-06-30 12:40:00,16.78,16.82,16.78,16.8,32600.0,9.6228,9.6457,9.6228,9.6343,32600.0
2006-06-30 12:50:00,16.79,16.79,16.74,16.75,31200.0,9.6285,9.6285,9.5999,9.6056,31200.0
2006-06-30 13:00:00,16.75,16.81,16.75,16.8,54000.0,9.6056,9.64,9.6056,9.6343,54000.0
2006-06-30 13:10:00,16.8,16.84,16.79,16.83,49600.0,9.6343,9.6572,9.6285,9.6515,49600.0
2006-06-30 13:20:00,16.82,16.84,16.81,16.83,56600.0,9.6457,9.6572,9.64,9.6515,56600.0
2006-06-30 13:30:00,16.83,16.85,16.81,16.85,38000.0,9.6515,9.6629,9.64,9.6629,38000.0
2006-06-30 13:40:00,16.84,16.86,16.84,16.85,35800.0,9.6572,9.6687,9.6572,9.6629,35800.0
2006-06-30 13:50:00,16.85,16.85,16.81,16.84,27800.0,9.6629,9.6629,9.64,9.6572,27800.0
2006-06-30 14:00:00,16.83,16.85,16.8,16.84,50400.0,9.6515,9.6629,9.6343,9.6572,50400.0
2006-06-30 14:10:00,16.83,16.86,16.82,16.84,37000.0,9.6515,9.6687,9.6457,9.6572,37000.0
2006-06-30 14:20:00,16.84,16.84,16.79,16.8,39600.0,9.6572,9.6572,9.6285,9.6343,39600.0
2006-06-30 14:30:00,16.79,16.82,16.79,16.8,66400.0,9.6285,9.6457,9.6285,9.6343,66400.0
2006-06-30 14:40:00,16.8,16.82,16.8,16.81,55200.0,9.6343,9.6457,9.6343,9.64,55200.0
2006-06-30 14:50:00,16.81,16.84,16.8,16.83,60800.0,9.64,9.6572,9.6343,9.6515,60800.0
2006-06-30 15:00:00,16.82,16.82,16.8,16.82,75800.0,9.6457,9.6457,9.6343,9.6457,75800.0
2006-06-30 15:10:00,16.81,16.83,16.78,16.79,73600.0,9.64,9.6515,9.6228,9.6285,73600.0
2006-06-30 15:20:00,16.79,16.82,16.79,16.82,88200.0,9.6285,9.6457,9.6285,9.6457,88200.0
2006-06-30 15:30:00,16.82,16.83,16.8,16.81,77400.0,9.6457,9.6515,9.6343,9.64,77400.0
2006-06-30 15:40:00,16.8,16.8,16.74,16.78,98800.0,9.6343,9.6343,9.5999,9.6228,98800.0
2006-06-30 15:50:00,16.78,16.83,16.75,16.81,352400.0,9.6228,9.6515,9.6056,9.64,352400.0
2006-07-03 09:30:00,16.74,16.85,16.72,16.75,82200.0,9.5999,9.6629,9.5884,9.6056,82200.0
2006-07-03 09:40:00,16.75,16.81,16.73,16.74,39000.0,9.6056,9.64,9.5941,9.5999,39000.0
2006-07-03 09:50:00,16.72,16.79,16.69,16.76,42000.0,9.5884,9.6285,9.5712,9.6113,42000.0
2006-07-03 10:00:00,16.75,16.75,16.66,16.72,48800.0,9.6056,9.6056,9.554,9.5884,48800.0
2006-07-03 10:10:00,16.73,16.76,16.7,16.75,52400.0,9.5941,9.6113,9.5769,9.6056,52400.0
2006-07-03 10:20:00,16.75,16.8,16.75,16.78,28400.0,9.6056,9.6343,9.6056,9.6228,28400.0
2006-07-03 10:30:00,16.78,16.79,16.73,16.74,60800.0,9.6228,9.6285,9.5941,9.5999,60800.0
2006-07-03 10:40:00,16.74,16.74,16.72,16.74,43000.0,9.5999,9.5999,9.5884,9.5999,43000.0
2006-07-03 10:50:00,16.74,16.74,16.7,16.74,92200.0,9.5999,9.5999,9.5769,9.5999,92200.0
2006-07-03 11:00:00,16.74,16.78,16.74,16.77,46000.0,9.5999,9.6228,9.5999,9.6171,46000.0
2006-07-03 11:10:00,16.77,16.8,16.76,16.79,39800.0,9.6171,9.6343,9.6113,9.6285,39800.0
2006-07-03 11:20:00,16.79,16.8,16.78,16.78,32800.0,9.6285,9.6343,9.6228,9.6228,32800.0
2006-07-03 11:30:00,16.79,16.83,16.78,16.83,42800.0,9.6285,9.6515,9.6228,9.6515,42800.0
2006-07-03 11:40:00,16.83,16.84,16.82,16.83,21200.0,9.6515,9.6572,9.6457,9.6515,21200.0
2006-07-03 11:50:00,16.83,16.83,16.8,16.81,18600.0,9.6515,9.6515,9.6343,9.64,18600.0
2006-07-03 12:00:00,16.82,16.86,16.8,16.81,58600.0,9.6457,9.6687,9.6343,9.64,58600.0
2006-07-03 12:10:00,16.81,16.83,16.81,16.82,24600.0,9.64,9.6515,9.64,9.6457,24600.0
2006-07-03 12:20:00,16.82,16.83,16.8,16.83,46600.0,9.6457,9.6515,9.6343,9.6515,46600.0
2006-07-03 12:30:00,16.83,16.86,16.82,16.86,38000.0,9.6515,9.6687,9.6457,9.6687,38000.0
2006-07-03 12:40:00,16.86,16.86,16.84,16.85,30600.0,9.6687,9.6687,9.6572,9.6629,30600.0
2006-07-03 12:50:00,16.85,16.89,16.84,16.88,77400.0,9.6629,9.6859,9.6572,9.6802,77400.0
2006-07-05 09:30:00,16.86,16.9,16.69,16.75,123200.0,9.6687,9.6916,9.5712,9.6056,123200.0
2006-07-05 09:40:00,16.74,16.75,16.5,16.54,133000.0,9.5999,9.6056,9.4622,9.4852,133000.0
2006-07-05 09:50:00,16.54,16.56,16.35,16.42,152800.0,9.4852,9.4966,9.3762,9.4164,152800.0
2006-07-05 10:00:00,16.42,16.45,16.36,16.37,111800.0,9.4164,9.4336,9.382,9.3877,111800.0
2006-07-05 10:10:00,16.38,16.41,16.36,16.38,89200.0,9.3934,9.4106,9.382,9.3934,89200.0
2006-07-05 10:20:00,16.38,16.38,16.32,16.35,233400.0,9.3934,9.3934,9.359,9.3762,233400.0
2006-07-05 10:30:00,16.38,16.43,16.36,16.42,123400.0,9.3934,9.4221,9.382,9.4164,123400.0
2006-07-05 10:40:00,16.42,16.43,16.38,16.39,94200.0,9.4164,9.4221,9.3934,9.3992,94200.0
2006-07-05 10:50:00,16.39,16.4,16.26,16.3,118000.0,9.3992,9.4049,9.3246,9.3475,118000.0
2006-07-05 11:00:00,16.29,16.3,16.22,16.25,155200.0,9.3418,9.3475,9.3017,9.3189,155200.0
2006-07-05 11:10:00,16.25,16.27,16.24,16.25,62200.0,9.3189,9.3303,9.3131,9.3189,62200.0
2006-07-05 11:20:00,16.25,16.25,16.22,16.23,39400.0,9.3189,9.3189,9.3017,9.3074,39400.0
2006-07-05 11:30:00,16.23,16.29,16.22,16.28,50000.0,9.3074,9.3418,9.3017,9.3361,50000.0
2006-07-05 11:40:00,16.28,16.3,16.27,16.3,34000.0,9.3361,9.3475,9.3303,9.3475,34000.0
2006-07-05 11:50:00,16.3,16.35,16.29,16.35,35000.0,9.3475,9.3762,9.3418,9.3762,35000.0
2006-07-05 12:00:00,16.35,16.36,16.33,16.34,40400.0,9.3762,9.382,9.3647,9.3705,40400.0
2006-07-05 12:10:00,16.34,16.36,16.34,16.36,29000.0,9.3705,9.382,9.3705,9.382,29000.0
2006-07-05 12:20:00,16.36,16.37,16.36,16.37,31200.0,9.382,9.3877,9.382,9.3877,31200.0
2006-07-05 12:30:00,16.37,16.38,16.35,16.35,44400.0,9.3877,9.3934,9.3762,9.3762,44400.0
2006-07-05 12:40:00,16.36,16.36,16.33,16.33,42000.0,9.382,9.382,9.3647,9.3647,42000.0
2006-07-05 12:50:00,16.33,16.34,16.29,16.3,45800.0,9.3647,9.3705,9.3418,9.3475,45800.0
2006-07-05 13:00:00,16.3,16.3,16.3,16.3,57000.0,9.3475,9.3475,9.3475,9.3475,57000.0
2006-07-05 13:10:00,16.3,16.32,16.29,16.31,64600.0,9.3475,9.359,9.3418,9.3533,64600.0
2006-07-05 13:20:00,16.31,16.32,16.3,16.3,84000.0,9.3533,9.359,9.3475,9.3475,84000.0
2006-07-05 13:30:00,16.31,16.32,16.3,16.31,59800.0,9.3533,9.359,9.3475,9.3533,59800.0
2006-07-05 13:40:00,16.31,16.32,16.29,16.29,52400.0,9.3533,9.359,9.3418,9.3418,52400.0
2006-07-05 13:50:00,16.29,16.32,16.29,16.3,86800.0,9.3418,9.359,9.3418,9.3475,86800.0
2006-07-05 14:00:00,16.3,16.34,16.29,16.34,139600.0,9.3475,9.3705,9.3418,9.3705,139600.0
2006-07-05 14:10:00,16.34,16.35,16.33,16.34,42800.0,9.3705,9.3762,9.3647,9.3705,42800.0
2006-07-05 14:20:00,16.34,16.35,16.34,16.35,160000.0,9.3705,9.3762,9.3705,9.3762,160000.0
2006-07-05 14:30:00,16.35,16.4,16.34,16.38,171400.0,9.3762,9.4049,9.3705,9.3934,171400.0
2006-07-05 14:40:00,16.37,16.38,16.32,16.32,50800.0,9.3877,9.3934,9.359,9.359,50800.0
2006-07-05 14:50:00,16.32,16.33,16.32,16.33,68600.0,9.359,9.3647,9.359,9.3647,68600.0
2006-07-05 15:00:00,16.33,16.33,16.26,16.26,105800.0,9.3647,9.3647,9.3246,9.3246,105800.0
2006-07-05 15:10:00,16.27,16.32,16.24,16.24,154200.0,9.3303,9.359,9.3131,9.3131,154200.0
2006-07-05 15:20:00,16.24,16.25,16.21,16.21,99000.0,9.3131,9.3189,9.2959,9.2959,99000.0
2006-07-05 15:30:00,16.21,16.21,16.18,16.2,171600.0,9.2959,9.2959,9.2787,9.2902,171600.0
2006-07-05 15:40:00,16.2,16.21,16.17,16.2,235000.0,9.2902,9.2959,9.273,9.2902,235000.0
2006-07-05 15:50:00,16.2,16.22,16.18,16.2,370600.0,9.2902,9.3017,9.2787,9.2902,370600.0
2006-07-06 09:30:00,16.8,17.06,16.7,17.0,702800.0,9.6343,9.7834,9.5769,9.749,702800.0
2006-07-06 09:40:00,17.0,17.0,16.86,16.86,319000.0,9.749,9.749,9.6687,9.6687,319000.0
2006-07-06 09:50:00,16.86,16.89,16.8,16.8,349200.0,9.6687,9.6859,9.6343,9.6343,349200.0
2006-07-06 10:00:00,16.8,16.89,16.78,16.8,206600.0,9.6343,9.6859,9.6228,9.6343,206600.0
2006-07-06 10:10:00,16.8,16.81,16.68,16.75,333000.0,9.6343,9.64,9.5655,9.6056,333000.0
2006-07-06 10:20:00,16.75,16.86,16.75,16.81,463400.0,9.6056,9.6687,9.6056,9.64,463400.0
2006-07-06 10:30:00,16.8,16.84,16.75,16.78,288000.0,9.6343,9.6572,9.6056,9.6228,288000.0
2006-07-06 10:40:00,16.78,16.8,16.76,16.76,225600.0,9.6228,9.6343,9.6113,9.6113,225600.0
2006-07-06 10:50:00,16.76,16.76,16.73,16.74,119200.0,9.6113,9.6113,9.5941,9.5999,119200.0
2006-07-06 11:00:00,16.75,16.75,16.72,16.75,309000.0,9.6056,9.6056,9.5884,9.6056,309000.0
2006-07-06 11:10:00,16.75,16.82,16.74,16.8,275000.0,9.6056,9.6457,9.5999,9.6343,275000.0
2006-07-06 11:20:00,16.79,16.86,16.79,16.86,138600.0,9.6285,9.6687,9.6285,9.6687,138600.0
2006-07-06 11:30:00,16.86,16.92,16.85,16.92,93000.0,9.6687,9.7031,9.6629,9.7031,93000.0
2006-07-06 11:40:00,16.92,16.95,16.92,16.94,129200.0,9.7031,9.7203,9.7031,9.7146,129200.0
2006-07-06 11:50:00,16.93,16.95,16.92,16.93,83000.0,9.7088,9.7203,9.7031,9.7088,83000.0
2006-07-06 12:00:00,16.93,16.97,16.92,16.97,97200.0,9.7088,9.7318,9.7031,9.7318,97200.0
2006-07-06 12:10:00,16.97,16.98,16.88,16.93,131000.0,9.7318,9.7375,9.6802,9.7088,131000.0
2006-07-06 12:20:00,16.92,16.98,16.91,16.97,70400.0,9.7031,9.7375,9.6974,9.7318,70400.0
2006-07-06 12:30:00,16.97,17.04,16.94,17.04,142600.0,9.7318,9.7719,9.7146,9.7719,142600.0
2006-07-06 12:40:00,17.04,17.07,17.04,17.07,142800.0,9.7719,9.7891,9.7719,9.7891,142800.0
2006-07-06 12:50:00,17.07,17.08,17.05,17.05,85400.0,9.7891,9.7948,9.7776,9.7776,85400.0
2006-07-06 13:00:00,17.05,17.14,17.05,17.14,119800.0,9.7776,9.8293,9.7776,9.8293,119800.0
2006-07-06 13:10:00,17.15,17.18,17.14,17.18,135200.0,9.835,9.8522,9.8293,9.8522,135200.0
2006-07-06 13:20:00,17.18,17.2,17.17,17.18,71600.0,9.8522,9.8637,9.8465,9.8522,71600.0
2006-07-06 13:30:00,17.17,17.2,17.17,17.19,187800.0,9.8465,9.8637,9.8465,9.8579,187800.0
2006-07-06 13:40:00,17.19,17.2,17.18,17.19,64000.0,9.8579,9.8637,9.8522,9.8579,64000.0
2006-07-06 13:50:00,17.18,17.18,17.16,17.17,116000.0,9.8522,9.8522,9.8407,9.8465,116000.0
2006-07-06 14:00:00,17.18,17.18,17.16,17.16,104600.0,9.8522,9.8522,9.8407,9.8407,104600.0
2006-07-06 14:10:00,17.16,17.16,17.11,17.15,136800.0,9.8407,9.8407,9.8121,9.835,136800.0
2006-07-06 14:20:00,17.15,17.18,17.15,17.18,67000.0,9.835,9.8522,9.835,9.8522,67000.0
2006-07-06 14:30:00,17.18,17.19,17.17,17.17,195000.0,9.8522,9.8579,9.8465,9.8465,195000.0
2006-07-06 14:40:00,17.18,17.18,17.16,17.17,126800.0,9.8522,9.8522,9.8407,9.8465,126800.0
2006-07-06 14:50:00,17.17,17.18,17.16,17.17,121400.0,9.8465,9.8522,9.8407,9.8465,121400.0
2006-07-06 15:00:00,17.17,17.18,17.15,17.17,120600.0,9.8465,9.8522,9.835,9.8465,120600.0
2006-07-06 15:10:00,17.18,17.19,17.17,17.18,117600.0,9.8522,9.8579,9.8465,9.8522,117600.0
2006-07-06 15:20:00,17.18,17.22,17.18,17.21,105000.0,9.8522,9.8751,9.8522,9.8694,105000.0
2006-07-06 15:30:00,17.21,17.21,17.19,17.2,128400.0,9.8694,9.8694,9.8579,9.8637,128400.0
2006-07-06 15:40:00,17.2,17.2,17.18,17.18,180400.0,9.8637,9.8637,9.8522,9.8522,180400.0
2006-07-06 15:50:00,17.18,17.19,17.17,17.18,527600.0,9.8522,9.8579,9.8465,9.8522,527600.0
2006-07-07 09:30:00,17.2,17.34,17.14,17.33,354000.0,9.8637,9.9439,9.8293,9.9382,354000.0
2006-07-07 09:40:00,17.34,17.38,17.15,17.17,422200.0,9.9439,9.9669,9.835,9.8465,422200.0
2006-07-07 09:50:00,17.18,17.24,17.15,17.2,313200.0,9.8522,9.8866,9.835,9.8637,313200.0
2006-07-07 10:00:00,17.2,17.25,17.17,17.24,494000.0,9.8637,9.8923,9.8465,9.8866,494000.0
2006-07-07 10:10:00,17.25,17.33,17.25,17.3,188600.0,9.8923,9.9382,9.8923,9.921,188600.0
2006-07-07 10:20:00,17.3,17.33,17.27,17.3,144000.0,9.921,9.9382,9.9038,9.921,144000.0
2006-07-07 10:30:00,17.31,17.36,17.29,17.34,150200.0,9.9267,9.9554,9.9153,9.9439,150200.0
2006-07-07 10:40:00,17.34,17.41,17.34,17.4,160000.0,9.9439,9.9841,9.9439,9.9784,160000.0
2006-07-07 10:50:00,17.4,17.43,17.36,17.39,149600.0,9.9784,9.9956,9.9554,9.9726,149600.0
2006-07-07 11:00:00,17.39,17.41,17.33,17.39,157600.0,9.9726,9.9841,9.9382,9.9726,157600.0
2006-07-07 11:10:00,17.4,17.4,17.36,17.39,71800.0,9.9784,9.9784,9.9554,9.9726,71800.0
2006-07-07 11:20:00,17.39,17.43,17.38,17.42,63200.0,9.9726,9.9956,9.9669,9.9898,63200.0
2006-07-07 11:30:00,17.41,17.59,17.41,17.58,295600.0,9.9841,10.0873,9.9841,10.0816,295600.0
2006-07-07 11:40:00,17.58,17.63,17.56,17.57,111200.0,10.0816,10.1103,10.0701,10.0758,111200.0
2006-07-07 11:50:00,17.57,17.58,17.49,17.49,107400.0,10.0758,10.0816,10.03,10.03,107400.0
2006-07-07 12:00:00,17.49,17.49,17.43,17.43,91600.0,10.03,10.03,9.9956,9.9956,91600.0
2006-07-07 12:10:00,17.43,17.45,17.4,17.4,69200.0,9.9956,10.007,9.9784,9.9784,69200.0
2006-07-07 12:20:00,17.41,17.49,17.41,17.49,70200.0,9.9841,10.03,9.9841,10.03,70200.0
2006-07-07 12:30:00,17.5,17.53,17.49,17.53,62800.0,10.0357,10.0529,10.03,10.0529,62800.0
2006-07-07 12:40:00,17.52,17.57,17.51,17.55,71200.0,10.0472,10.0758,10.0414,10.0644,71200.0
2006-07-07 12:50:00,17.54,17.55,17.5,17.5,87400.0,10.0586,10.0644,10.0357,10.0357,87400.0
2006-07-07 13:00:00,17.5,17.51,17.45,17.45,74800.0,10.0357,10.0414,10.007,10.007,74800.0
2006-07-07 13:10:00,17.45,17.45,17.32,17.32,109000.0,10.007,10.007,9.9325,9.9325,109000.0
2006-07-07 13:20:00,17.32,17.35,17.32,17.33,75800.0,9.9325,9.9497,9.9325,9.9382,75800.0
2006-07-07 13:30:00,17.34,17.35,17.25,17.27,133400.0,9.9439,9.9497,9.8923,9.9038,133400.0
2006-07-07 13:40:00,17.27,17.31,17.27,17.3,53000.0,9.9038,9.9267,9.9038,9.921,53000.0
2006-07-07 13:50:00,17.3,17.34,17.3,17.34,44200.0,9.921,9.9439,9.921,9.9439,44200.0
2006-07-07 14:00:00,17.34,17.42,17.34,17.41,61200.0,9.9439,9.9898,9.9439,9.9841,61200.0
2006-07-07 14:10:00,17.41,17.45,17.41,17.43,58600.0,9.9841,10.007,9.9841,9.9956,58600.0
2006-07-07 14:20:00,17.42,17.43,17.41,17.41,60600.0,9.9898,9.9956,9.9841,9.9841,60600.0
2006-07-07 14:30:00,17.41,17.42,17.34,17.34,70200.0,9.9841,9.9898,9.9439,9.9439,70200.0
2006-07-07 14:40:00,17.34,17.34,17.25,17.28,76800.0,9.9439,9.9439,9.8923,9.9095,76800.0
2006-07-07 14:50:00,17.28,17.29,17.25,17.29,199400.0,9.9095,9.9153,9.8923,9.9153,199400.0
2006-07-07 15:00:00,17.29,17.31,17.28,17.29,221200.0,9.9153,9.9267,9.9095,9.9153,221200.0
2006-07-07 15:10:00,17.29,17.3,17.28,17.29,106200.0,9.9153,9.921,9.9095,9.9153,106200.0
2006-07-07 15:20:00,17.29,17.3,17.28,17.3,196600.0,9.9153,9.921,9.9095,9.921,196600.0
2006-07-07 15:30:00,17.3,17.35,17.29,17.31,176600.0,9.921,9.9497,9.9153,9.9267,176600.0
2006-07-07 15:40:00,17.31,17.33,17.31,17.32,202400.0,9.9267,9.9382,9.9267,9.9325,202400.0
2006-07-07 15:50:00,17.33,17.36,17.32,17.35,365600.0,9.9382,9.9554,9.9325,9.9497,365600.0
2006-07-10 09:30:00,17.41,17.54,17.35,17.54,116800.0,9.9841,10.0586,9.9497,10.0586,116800.0
2006-07-10 09:40:00,17.55,17.61,17.43,17.43,182200.0,10.0644,10.0988,9.9956,9.9956,182200.0
2006-07-10 09:50:00,17.43,17.49,17.4,17.49,107600.0,9.9956,10.03,9.9784,10.03,107600.0
2006-07-10 10:00:00,17.48,17.5,17.43,17.5,143000.0,10.0242,10.0357,9.9956,10.0357,143000.0
2006-07-10 10:10:00,17.5,17.5,17.42,17.42,104600.0,10.0357,10.0357,9.9898,9.9898,104600.0
2006-07-10 10:20:00,17.42,17.45,17.42,17.44,85200.0,9.9898,10.007,9.9898,10.0013,85200.0
2006-07-10 10:30:00,17.45,17.47,17.43,17.46,115000.0,10.007,10.0185,9.9956,10.0128,115000.0
2006-07-10 10:40:00,17.46,17.56,17.45,17.54,110200.0,10.0128,10.0701,10.007,10.0586,110200.0
2006-07-10 10:50:00,17.54,17.61,17.5,17.61,175000.0,10.0586,10.0988,10.0357,10.0988,175000.0
2006-07-10 11:00:00,17.59,17.6,17.54,17.54,169600.0,10.0873,10.0931,10.0586,10.0586,169600.0
2006-07-10 11:10:00,17.55,17.55,17.48,17.48,76400.0,10.0644,10.0644,10.0242,10.0242,76400.0
2006-07-10 11:20:00,17.48,17.48,17.41,17.43,134800.0,10.0242,10.0242,9.9841,9.9956,134800.0
2006-07-10 11:30:00,17.42,17.43,17.38,17.39,96800.0,9.9898,9.9956,9.9669,9.9726,96800.0
2006-07-10 11:40:00,17.39,17.43,17.38,17.41,97000.0,9.9726,9.9956,9.9669,9.9841,97000.0
2006-07-10 11:50:00,17.41,17.43,17.4,17.4,49000.0,9.9841,9.9956,9.9784,9.9784,49000.0
2006-07-10 12:00:00,17.4,17.43,17.39,17.39,80400.0,9.9784,9.9956,9.9726,9.9726,80400.0
2006-07-10 12:10:00,17.39,17.39,17.36,17.39,122800.0,9.9726,9.9726,9.9554,9.9726,122800.0
2006-07-10 12:20:00,17.39,17.41,17.37,17.37,70600.0,9.9726,9.9841,9.9612,9.9612,70600.0
2006-07-10 12:30:00,17.37,17.37,17.36,17.36,37600.0,9.9612,9.9612,9.9554,9.9554,37600.0
2006-07-10 12:40:00,17.36,17.36,17.31,17.32,128200.0,9.9554,9.9554,9.9267,9.9325,128200.0
2006-07-10 12:50:00,17.33,17.36,17.32,17.35,60600.0,9.9382,9.9554,9.9325,9.9497,60600.0
2006-07-10 13:00:00,17.36,17.36,17.31,17.36,135400.0,9.9554,9.9554,9.9267,9.9554,135400.0
2006-07-10 13:10:00,17.35,17.36,17.35,17.36,50200.0,9.9497,9.9554,9.9497,9.9554,50200.0
2006-07-10 13:20:00,17.36,17.36,17.36,17.36,53600.0,9.9554,9.9554,9.9554,9.9554,53600.0
2006-07-10 13:30:00,17.36,17.36,17.32,17.32,111200.0,9.9554,9.9554,9.9325,9.9325,111200.0
2006-07-10 13:40:00,17.33,17.33,17.28,17.29,92200.0,9.9382,9.9382,9.9095,9.9153,92200.0
2006-07-10 13:50:00,17.3,17.3,17.28,17.28,47400.0,9.921,9.921,9.9095,9.9095,47400.0
2006-07-10 14:00:00,17.28,17.28,17.25,17.25,59400.0,9.9095,9.9095,9.8923,9.8923,59400.0
2006-07-10 14:10:00,17.25,17.25,17.25,17.25,79200.0,9.8923,9.8923,9.8923,9.8923,79200.0
2006-07-10 14:20:00,17.25,17.25,17.2,17.21,172800.0,9.8923,9.8923,9.8637,9.8694,172800.0
2006-07-10 14:30:00,17.2,17.2,17.16,17.18,131800.0,9.8637,9.8637,9.8407,9.8522,131800.0
2006-07-10 14:40:00,17.18,17.18,17.11,17.13,109000.0,9.8522,9.8522,9.8121,9.8235,109000.0
2006-07-10 14:50:00,17.13,17.14,17.09,17.1,84000.0,9.8235,9.8293,9.8006,9.8063,84000.0
2006-07-10 15:00:00,17.1,17.1,17.06,17.07,88400.0,9.8063,9.8063,9.7834,9.7891,88400.0
2006-07-10 15:10:00,17.07,17.14,17.06,17.14,75200.0,9.7891,9.8293,9.7834,9.8293,75200.0
2006-07-10 15:20:00,17.14,17.17,17.13,17.17,61400.0,9.8293,9.8465,9.8235,9.8465,61400.0
2006-07-10 15:30:00,17.16,17.18,17.16,17.18,80800.0,9.8407,9.8522,9.8407,9.8522,80800.0
2006-07-10 15:40:00,17.17,17.22,17.16,17.21,116800.0,9.8465,9.8751,9.8407,9.8694,116800.0
2006-07-10 15:50:00,17.21,17.22,17.19,17.21,147200.0,9.8694,9.8751,9.8579,9.8694,147200.0
2006-07-11 09:30:00,17.14,17.17,17.02,17.09,181400.0,9.8293,9.8465,9.7604,9.8006,181400.0
2006-07-11 09:40:00,17.09,17.17,17.07,17.16,316200.0,9.8006,9.8465,9.7891,9.8407,316200.0
2006-07-11 09:50:00,17.16,17.21,17.03,17.03,124400.0,9.8407,9.8694,9.7662,9.7662,124400.0
2006-07-11 10:00:00,17.03,17.14,17.03,17.1,126000.0,9.7662,9.8293,9.7662,9.8063,126000.0
2006-07-11 10:10:00,17.1,17.14,17.06,17.13,196000.0,9.8063,9.8293,9.7834,9.8235,196000.0
2006-07-11 10:20:00,17.12,17.21,17.11,17.16,149200.0,9.8178,9.8694,9.8121,9.8407,149200.0
2006-07-11 10:30:00,17.16,17.16,17.04,17.06,82600.0,9.8407,9.8407,9.7719,9.7834,82600.0
2006-07-11 10:40:00,17.06,17.13,17.05,17.1,44800.0,9.7834,9.8235,9.7776,9.8063,44800.0
2006-07-11 10:50:00,17.11,17.14,17.07,17.12,71600.0,9.8121,9.8293,9.7891,9.8178,71600.0
2006-07-11 11:00:00,17.12,17.18,17.1,17.15,121000.0,9.8178,9.8522,9.8063,9.835,121000.0
2006-07-11 11:10:00,17.15,17.18,17.11,17.14,70400.0,9.835,9.8522,9.8121,9.8293,70400.0
2006-07-11 11:20:00,17.14,17.15,17.13,17.14,107400.0,9.8293,9.835,9.8235,9.8293,107400.0
2006-07-11 11:30:00,17.14,17.17,17.14,17.16,85200.0,9.8293,9.8465,9.8293,9.8407,85200.0
2006-07-11 11:40:00,17.16,17.23,17.15,17.21,71000.0,9.8407,9.8809,9.835,9.8694,71000.0
2006-07-11 11:50:00,17.21,17.21,17.16,17.16,80800.0,9.8694,9.8694,9.8407,9.8407,80800.0
2006-07-11 12:00:00,17.15,17.17,17.12,17.14,46200.0,9.835,9.8465,9.8178,9.8293,46200.0
2006-07-11 12:10:00,17.13,17.16,17.11,17.13,82600.0,9.8235,9.8407,9.8121,9.8235,82600.0
2006-07-11 12:20:00,17.13,17.15,17.12,17.15,118600.0,9.8235,9.835,9.8178,9.835,118600.0
2006-07-11 12:30:00,17.15,17.16,17.14,17.15,55800.0,9.835,9.8407,9.8293,9.835,55800.0
2006-07-11 12:40:00,17.16,17.16,17.11,17.11,91600.0,9.8407,9.8407,9.8121,9.8121,91600.0
2006-07-11 12:50:00,17.12,17.12,17.1,17.11,52800.0,9.8178,9.8178,9.8063,9.8121,52800.0
2006-07-11 13:00:00,17.1,17.1,17.07,17.08,70800.0,9.8063,9.8063,9.7891,9.7948,70800.0
2006-07-11 13:10:00,17.08,17.09,17.06,17.09,29200.0,9.7948,9.8006,9.7834,9.8006,29200.0
2006-07-11 13:20:00,17.09,17.11,17.08,17.09,28000.0,9.8006,9.8121,9.7948,9.8006,28000.0
2006-07-11 13:30:00,17.09,17.1,17.07,17.08,25400.0,9.8006,9.8063,9.7891,9.7948,25400.0
2006-07-11 13:40:00,17.08,17.17,17.08,17.17,63200.0,9.7948,9.8465,9.7948,9.8465,63200.0
2006-07-11 13:50:00,17.17,17.27,17.15,17.26,258400.0,9.8465,9.9038,9.835,9.8981,258400.0
2006-07-11 14:00:00,17.27,17.36,17.22,17.36,132400.0,9.9038,9.9554,9.8751,9.9554,132400.0
2006-07-11 14:10:00,17.37,17.44,17.3,17.43,174000.0,9.9612,10.0013,9.921,9.9956,174000.0
2006-07-11 14:20:00,17.43,17.43,17.37,17.4,179000.0,9.9956,9.9956,9.9612,9.9784,179000.0
2006-07-11 14:30:00,17.39,17.4,17.37,17.38,109200.0,9.9726,9.9784,9.9612,9.9669,109200.0
2006-07-11 14:40:00,17.37,17.37,17.29,17.31,166000.0,9.9612,9.9612,9.9153,9.9267,166000.0
2006-07-11 14:50:00,17.31,17.33,17.29,17.32,98000.0,9.9267,9.9382,9.9153,9.9325,98000.0
2006-07-11 15:00:00,17.32,17.33,17.3,17.33,87400.0,9.9325,9.9382,9.921,9.9382,87400.0
2006-07-11 15:10:00,17.34,17.41,17.34,17.4,181800.0,9.9439,9.9841,9.9439,9.9784,181800.0
2006-07-11 15:20:00,17.4,17.41,17.37,17.37,239600.0,9.9784,9.9841,9.9612,9.9612,239600.0
2006-07-11 15:30:00,17.38,17.47,17.36,17.47,262000.0,9.9669,10.0185,9.9554,10.0185,262000.0
2006-07-11 15:40:00,17.47,17.47,17.41,17.41,216600.0,10.0185,10.0185,9.9841,9.9841,216600.0
2006-07-11 15:50:00,17.42,17.42,17.35,17.36,391800.0,9.9898,9.9898,9.9497,9.9554,391800.0
2006-07-12 09:30:00,17.39,17.45,17.13,17.18,142600.0,9.9726,10.007,9.8235,9.8522,142600.0
2006-07-12 09:40:00,17.18,17.3,17.13,17.25,121400.0,9.8522,9.921,9.8235,9.8923,121400.0
2006-07-12 09:50:00,17.25,17.25,17.1,17.11,172200.0,9.8923,9.8923,9.8063,9.8121,172200.0
2006-07-12 10:00:00,17.11,17.11,16.91,17.04,322000.0,9.8121,9.8121,9.6974,9.7719,322000.0
2006-07-12 10:10:00,17.04,17.07,16.99,17.04,210200.0,9.7719,9.7891,9.7432,9.7719,210200.0
2006-07-12 10:20:00,17.03,17.07,17.0,17.04,130800.0,9.7662,9.7891,9.749,9.7719,130800.0
2006-07-12 10:30:00,17.04,17.04,16.94,16.97,327200.0,9.7719,9.7719,9.7146,9.7318,327200.0
2006-07-12 10:40:00,16.98,17.02,16.96,17.01,232800.0,9.7375,9.7604,9.726,9.7547,232800.0
2006-07-12 10:50:00,17.0,17.06,16.99,17.0,157600.0,9.749,9.7834,9.7432,9.749,157600.0
2006-07-12 11:00:00,17.02,17.06,17.0,17.03,115200.0,9.7604,9.7834,9.749,9.7662,115200.0
2006-07-12 11:10:00,17.03,17.09,17.03,17.05,81800.0,9.7662,9.8006,9.7662,9.7776,81800.0
2006-07-12 11:20:00,17.05,17.05,17.0,17.04,54600.0,9.7776,9.7776,9.749,9.7719,54600.0
2006-07-12 11:30:00,17.04,17.09,17.04,17.07,62400.0,9.7719,9.8006,9.7719,9.7891,62400.0
2006-07-12 11:40:00,17.07,17.07,17.02,17.03,30400.0,9.7891,9.7891,9.7604,9.7662,30400.0
2006-07-12 11:50:00,17.02,17.1,17.02,17.09,77200.0,9.7604,9.8063,9.7604,9.8006,77200.0
2006-07-12 12:00:00,17.09,17.11,17.05,17.08,79800.0,9.8006,9.8121,9.7776,9.7948,79800.0
2006-07-12 12:10:00,17.09,17.1,17.0,17.01,48800.0,9.8006,9.8063,9.749,9.7547,48800.0
2006-07-12 12:20:00,17.01,17.03,16.99,17.0,204000.0,9.7547,9.7662,9.7432,9.749,204000.0
2006-07-12 12:30:00,17.0,17.02,16.97,17.0,77000.0,9.749,9.7604,9.7318,9.749,77000.0
2006-07-12 12:40:00,17.0,17.03,16.98,17.02,74400.0,9.749,9.7662,9.7375,9.7604,74400.0
2006-07-12 12:50:00,17.02,17.04,17.0,17.04,30200.0,9.7604,9.7719,9.749,9.7719,30200.0
2006-07-12 13:00:00,17.04,17.04,16.97,17.0,115200.0,9.7719,9.7719,9.7318,9.749,115200.0
2006-07-12 13:10:00,16.99,17.0,16.98,16.99,80600.0,9.7432,9.749,9.7375,9.7432,80600.0
2006-07-12 13:20:00,16.98,16.99,16.97,16.98,70600.0,9.7375,9.7432,9.7318,9.7375,70600.0
2006-07-12 13:30:00,16.98,17.01,16.95,16.98,78200.0,9.7375,9.7547,9.7203,9.7375,78200.0
2006-07-12 13:40:00,16.98,16.99,16.95,16.97,40200.0,9.7375,9.7432,9.7203,9.7318,40200.0
2006-07-12 13:50:00,16.97,17.0,16.93,16.97,55800.0,9.7318,9.749,9.7088,9.7318,55800.0
2006-07-12 14:00:00,16.98,16.98,16.96,16.97,32600.0,9.7375,9.7375,9.726,9.7318,32600.0
2006-07-12 14:10:00,16.97,17.02,16.96,17.01,87600.0,9.7318,9.7604,9.726,9.7547,87600.0
2006-07-12 14:20:00,17.01,17.04,17.0,17.01,109600.0,9.7547,9.7719,9.749,9.7547,109600.0
2006-07-12 14:30:00,17.01,17.03,16.99,17.03,118400.0,9.7547,9.7662,9.7432,9.7662,118400.0
2006-07-12 14:40:00,17.04,17.05,16.97,16.97,81200.0,9.7719,9.7776,9.7318,9.7318,81200.0
2006-07-12 14:50:00,16.97,16.97,16.93,16.94,46800.0,9.7318,9.7318,9.7088,9.7146,46800.0
2006-07-12 15:00:00,16.93,16.97,16.93,16.93,99600.0,9.7088,9.7318,9.7088,9.7088,99600.0
2006-07-12 15:10:00,16.93,16.95,16.87,16.89,165800.0,9.7088,9.7203,9.6744,9.6859,165800.0
2006-07-12 15:20:00,16.88,16.98,16.88,16.98,103000.0,9.6802,9.7375,9.6802,9.7375,103000.0
2006-07-12 15:30:00,16.98,17.0,16.98,16.99,61800.0,9.7375,9.749,9.7375,9.7432,61800.0
2006-07-12 15:40:00,16.99,17.0,16.93,16.95,82400.0,9.7432,9.749,9.7088,9.7203,82400.0
2006-07-12 15:50:00,16.95,17.0,16.89,16.97,301000.0,9.7203,9.749,9.6859,9.7318,301000.0
2006-07-13 09:30:00,16.97,16.98,16.56,16.56,250000.0,9.7318,9.7375,9.4966,9.4966,250000.0
2006-07-13 09:40:00,16.55,16.64,16.53,16.58,302600.0,9.4909,9.5425,9.4794,9.5081,302600.0
2006-07-13 09:50:00,16.57,16.59,16.48,16.51,190000.0,9.5024,9.5138,9.4508,9.468,190000.0
2006-07-13 10:00:00,16.52,16.59,16.5,16.59,87400.0,9.4737,9.5138,9.4622,9.5138,87400.0
2006-07-13 10:10:00,16.59,16.69,16.59,16.68,93200.0,9.5138,9.5712,9.5138,9.5655,93200.0
2006-07-13 10:20:00,16.68,16.79,16.59,16.73,134200.0,9.5655,9.6285,9.5138,9.5941,134200.0
2006-07-13 10:30:00,16.73,16.82,16.7,16.79,198400.0,9.5941,9.6457,9.5769,9.6285,198400.0
2006-07-13 10:40:00,16.79,16.89,16.79,16.86,164800.0,9.6285,9.6859,9.6285,9.6687,164800.0
2006-07-13 10:50:00,16.85,16.87,16.73,16.75,74200.0,9.6629,9.6744,9.5941,9.6056,74200.0
2006-07-13 11:00:00,16.75,16.83,16.74,16.76,109000.0,9.6056,9.6515,9.5999,9.6113,109000.0
2006-07-13 11:10:00,16.75,16.81,16.71,16.75,94600.0,9.6056,9.64,9.5827,9.6056,94600.0
2006-07-13 11:20:00,16.75,16.82,16.74,16.82,56400.0,9.6056,9.6457,9.5999,9.6457,56400.0
2006-07-13 11:30:00,16.81,16.89,16.75,16.84,76200.0,9.64,9.6859,9.6056,9.6572,76200.0
2006-07-13 11:40:00,16.83,16.86,16.8,16.82,89800.0,9.6515,9.6687,9.6343,9.6457,89800.0
2006-07-13 11:50:00,16.83,16.85,16.8,16.81,95200.0,9.6515,9.6629,9.6343,9.64,95200.0
2006-07-13 12:00:00,16.82,16.85,16.8,16.85,80400.0,9.6457,9.6629,9.6343,9.6629,80400.0
2006-07-13 12:10:00,16.85,16.9,16.82,16.88,95200.0,9.6629,9.6916,9.6457,9.6802,95200.0
2006-07-13 12:20:00,16.88,16.88,16.81,16.81,120600.0,9.6802,9.6802,9.64,9.64,120600.0
2006-07-13 12:30:00,16.81,16.86,16.8,16.82,98000.0,9.64,9.6687,9.6343,9.6457,98000.0
2006-07-13 12:40:00,16.81,16.86,16.8,16.82,110200.0,9.64,9.6687,9.6343,9.6457,110200.0
2006-07-13 12:50:00,16.81,16.82,16.71,16.74,94200.0,9.64,9.6457,9.5827,9.5999,94200.0
2006-07-13 13:00:00,16.74,16.77,16.72,16.73,120600.0,9.5999,9.6171,9.5884,9.5941,120600.0
2006-07-13 13:10:00,16.73,16.78,16.72,16.75,76400.0,9.5941,9.6228,9.5884,9.6056,76400.0
2006-07-13 13:20:00,16.75,16.78,16.66,16.7,64200.0,9.6056,9.6228,9.554,9.5769,64200.0
2006-07-13 13:30:00,16.69,16.69,16.61,16.63,71600.0,9.5712,9.5712,9.5253,9.5368,71600.0
2006-07-13 13:40:00,16.62,16.62,16.57,16.61,76000.0,9.5311,9.5311,9.5024,9.5253,76000.0
2006-07-13 13:50:00,16.6,16.63,16.59,16.61,90800.0,9.5196,9.5368,9.5138,9.5253,90800.0
2006-07-13 14:00:00,16.61,16.66,16.59,16.63,112600.0,9.5253,9.554,9.5138,9.5368,112600.0
2006-07-13 14:10:00,16.62,16.72,16.6,16.64,104000.0,9.5311,9.5884,9.5196,9.5425,104000.0
2006-07-13 14:20:00,16.63,16.68,16.61,16.65,162200.0,9.5368,9.5655,9.5253,9.5483,162200.0
2006-07-13 14:30:00,16.65,16.66,16.63,16.65,45600.0,9.5483,9.554,9.5368,9.5483,45600.0
2006-07-13 14:40:00,16.64,16.68,16.61,16.63,70200.0,9.5425,9.5655,9.5253,9.5368,70200.0
2006-07-13 14:50:00,16.63,16.63,16.56,16.63,116800.0,9.5368,9.5368,9.4966,9.5368,116800.0
2006-07-13 15:00:00,16.62,16.62,16.5,16.58,155200.0,9.5311,9.5311,9.4622,9.5081,155200.0
2006-07-13 15:10:00,16.58,16.6,16.55,16.58,50600.0,9.5081,9.5196,9.4909,9.5081,50600.0
2006-07-13 15:20:00,16.58,16.64,16.55,16.63,116000.0,9.5081,9.5425,9.4909,9.5368,116000.0
2006-07-13 15:30:00,16.63,16.68,16.6,16.6,112000.0,9.5368,9.5655,9.5196,9.5196,112000.0
2006-07-13 15:40:00,16.6,16.63,16.59,16.61,99400.0,9.5196,9.5368,9.5138,9.5253,99400.0
2006-07-13 15:50:00,16.61,16.65,16.56,16.56,221000.0,9.5253,9.5483,9.4966,9.4966,221000.0
2006-07-14 09:30:00,16.5,16.54,16.36,16.43,167000.0,9.4622,9.4852,9.382,9.4221,167000.0
2006-07-14 09:40:00,16.44,16.65,16.38,16.63,77200.0,9.4278,9.5483,9.3934,9.5368,77200.0
2006-07-14 09:50:00,16.63,16.67,16.5,16.67,110200.0,9.5368,9.5597,9.4622,9.5597,110200.0
2006-07-14 10:00:00,16.67,16.75,16.62,16.66,122600.0,9.5597,9.6056,9.5311,9.554,122600.0
2006-07-14 10:10:00,16.66,16.77,16.66,16.72,108400.0,9.554,9.6171,9.554,9.5884,108400.0
2006-07-14 10:20:00,16.72,16.76,16.56,16.59,77800.0,9.5884,9.6113,9.4966,9.5138,77800.0
2006-07-14 10:30:00,16.58,16.58,16.5,16.52,75400.0,9.5081,9.5081,9.4622,9.4737,75400.0
2006-07-14 10:40:00,16.52,16.56,16.5,16.52,53000.0,9.4737,9.4966,9.4622,9.4737,53000.0
2006-07-14 10:50:00,16.5,16.52,16.43,16.45,80600.0,9.4622,9.4737,9.4221,9.4336,80600.0
2006-07-14 11:00:00,16.44,16.49,16.39,16.47,139000.0,9.4278,9.4565,9.3992,9.445,139000.0
2006-07-14 11:10:00,16.48,16.51,16.47,16.5,89400.0,9.4508,9.468,9.445,9.4622,89400.0
2006-07-14 11:20:00,16.5,16.56,16.43,16.45,51600.0,9.4622,9.4966,9.4221,9.4336,51600.0
2006-07-14 11:30:00,16.43,16.47,16.36,16.46,65200.0,9.4221,9.445,9.382,9.4393,65200.0
2006-07-14 11:40:00,16.46,16.52,16.46,16.47,46400.0,9.4393,9.4737,9.4393,9.445,46400.0
2006-07-14 11:50:00,16.47,16.52,16.42,16.5,52000.0,9.445,9.4737,9.4164,9.4622,52000.0
2006-07-14 12:00:00,16.5,16.56,16.5,16.55,86000.0,9.4622,9.4966,9.4622,9.4909,86000.0
2006-07-14 12:10:00,16.55,16.57,16.52,16.57,41400.0,9.4909,9.5024,9.4737,9.5024,41400.0
2006-07-14 12:20:00,16.58,16.58,16.48,16.52,41200.0,9.5081,9.5081,9.4508,9.4737,41200.0
2006-07-14 12:30:00,16.53,16.54,16.49,16.52,41200.0,9.4794,9.4852,9.4565,9.4737,41200.0
2006-07-14 12:40:00,16.53,16.6,16.5,16.6,59400.0,9.4794,9.5196,9.4622,9.5196,59400.0
2006-07-14 12:50:00,16.6,16.6,16.54,16.55,31000.0,9.5196,9.5196,9.4852,9.4909,31000.0
2006-07-14 13:00:00,16.55,16.55,16.49,16.5,58800.0,9.4909,9.4909,9.4565,9.4622,58800.0
2006-07-14 13:10:00,16.5,16.55,16.5,16.55,13800.0,9.4622,9.4909,9.4622,9.4909,13800.0
2006-07-14 13:20:00,16.55,16.63,16.54,16.63,69600.0,9.4909,9.5368,9.4852,9.5368,69600.0
2006-07-14 13:30:00,16.63,16.7,16.59,16.69,45400.0,9.5368,9.5769,9.5138,9.5712,45400.0
2006-07-14 13:40:00,16.69,16.75,16.68,16.72,133600.0,9.5712,9.6056,9.5655,9.5884,133600.0
2006-07-14 13:50:00,16.71,16.74,16.64,16.64,64200.0,9.5827,9.5999,9.5425,9.5425,64200.0
2006-07-14 14:00:00,16.63,16.63,16.56,16.58,62600.0,9.5368,9.5368,9.4966,9.5081,62600.0
2006-07-14 14:10:00,16.57,16.64,16.57,16.63,74200.0,9.5024,9.5425,9.5024,9.5368,74200.0
2006-07-14 14:20:00,16.63,16.63,16.55,16.57,131800.0,9.5368,9.5368,9.4909,9.5024,131800.0
2006-07-14 14:30:00,16.58,16.64,16.58,16.59,44000.0,9.5081,9.5425,9.5081,9.5138,44000.0
2006-07-14 14:40:00,16.58,16.61,16.55,16.6,44000.0,9.5081,9.5253,9.4909,9.5196,44000.0
2006-07-14 14:50:00,16.6,16.63,16.51,16.55,40400.0,9.5196,9.5368,9.468,9.4909,40400.0
2006-07-14 15:00:00,16.55,16.69,16.55,16.69,124200.0,9.4909,9.5712,9.4909,9.5712,124200.0
2006-07-14 15:10:00,16.68,16.68,16.64,16.68,63000.0,9.5655,9.5655,9.5425,9.5655,63000.0
2006-07-14 15:20:00,16.68,16.7,16.57,16.64,85200.0,9.5655,9.5769,9.5024,9.5425,85200.0
2006-07-14 15:30:00,16.64,16.64,16.58,16.64,117800.0,9.5425,9.5425,9.5081,9.5425,117800.0
2006-07-14 15:40:00,16.64,16.68,16.6,16.66,91800.0,9.5425,9.5655,9.5196,9.554,91800.0
2006-07-14 15:50:00,16.67,16.67,16.59,16.6,207400.0,9.5597,9.5597,9.5138,9.5196,207400.0
2006-07-17 09:30:00,16.53,16.88,16.5,16.85,103000.0,9.4794,9.6802,9.4622,9.6629,103000.0
2006-07-17 09:40:00,16.84,16.86,16.61,16.66,63400.0,9.6572,9.6687,9.5253,9.554,63400.0
2006-07-17 09:50:00,16.66,16.71,16.55,16.61,47600.0,9.554,9.5827,9.4909,9.5253,47600.0
2006-07-17 10:00:00,16.6,16.65,16.53,16.55,62800.0,9.5196,9.5483,9.4794,9.4909,62800.0
2006-07-17 10:10:00,16.54,16.68,16.53,16.64,41400.0,9.4852,9.5655,9.4794,9.5425,41400.0
2006-07-17 10:20:00,16.64,16.7,16.53,16.53,93600.0,9.5425,9.5769,9.4794,9.4794,93600.0
2006-07-17 10:30:00,16.54,16.55,16.45,16.49,64400.0,9.4852,9.4909,9.4336,9.4565,64400.0
2006-07-17 10:40:00,16.49,16.61,16.47,16.57,44000.0,9.4565,9.5253,9.445,9.5024,44000.0
2006-07-17 10:50:00,16.58,16.71,16.57,16.63,119200.0,9.5081,9.5827,9.5024,9.5368,119200.0
2006-07-17 11:00:00,16.63,16.65,16.6,16.61,62000.0,9.5368,9.5483,9.5196,9.5253,62000.0
2006-07-17 11:10:00,16.62,16.68,16.62,16.66,45200.0,9.5311,9.5655,9.5311,9.554,45200.0
2006-07-17 11:20:00,16.66,16.66,16.56,16.62,48000.0,9.554,9.554,9.4966,9.5311,48000.0
2006-07-17 11:30:00,16.61,16.69,16.58,16.67,57800.0,9.5253,9.5712,9.5081,9.5597,57800.0
2006-07-17 11:40:00,16.68,16.73,16.64,16.71,58800.0,9.5655,9.5941,9.5425,9.5827,58800.0
2006-07-17 11:50:00,16.72,16.72,16.63,16.66,41600.0,9.5884,9.5884,9.5368,9.554,41600.0
2006-07-17 12:00:00,16.67,16.69,16.62,16.65,46400.0,9.5597,9.5712,9.5311,9.5483,46400.0
2006-07-17 12:10:00,16.65,16.65,16.59,16.62,286600.0,9.5483,9.5483,9.5138,9.5311,286600.0
2006-07-17 12:20:00,16.62,16.62,16.57,16.59,69800.0,9.5311,9.5311,9.5024,9.5138,69800.0
2006-07-17 12:30:00,16.59,16.64,16.59,16.61,92800.0,9.5138,9.5425,9.5138,9.5253,92800.0
2006-07-17 12:40:00,16.61,16.61,16.5,16.51,98600.0,9.5253,9.5253,9.4622,9.468,98600.0
2006-07-17 12:50:00,16.51,16.58,16.49,16.53,75400.0,9.468,9.5081,9.4565,9.4794,75400.0
2006-07-17 13:00:00,16.52,16.57,16.5,16.57,49600.0,9.4737,9.5024,9.4622,9.5024,49600.0
2006-07-17 13:10:00,16.57,16.6,16.55,16.59,49600.0,9.5024,9.5196,9.4909,9.5138,49600.0
2006-07-17 13:20:00,16.6,16.61,16.58,16.6,141400.0,9.5196,9.5253,9.5081,9.5196,141400.0
2006-07-17 13:30:00,16.6,16.61,16.57,16.59,180200.0,9.5196,9.5253,9.5024,9.5138,180200.0
2006-07-17 13:40:00,16.59,16.61,16.58,16.59,30800.0,9.5138,9.5253,9.5081,9.5138,30800.0
2006-07-17 13:50:00,16.59,16.61,16.58,16.61,86600.0,9.5138,9.5253,9.5081,9.5253,86600.0
2006-07-17 14:00:00,16.6,16.61,16.57,16.6,35000.0,9.5196,9.5253,9.5024,9.5196,35000.0
2006-07-17 14:10:00,16.6,16.61,16.6,16.61,30800.0,9.5196,9.5253,9.5196,9.5253,30800.0
2006-07-17 14:20:00,16.61,16.62,16.6,16.6,179600.0,9.5253,9.5311,9.5196,9.5196,179600.0
2006-07-17 14:30:00,16.6,16.61,16.57,16.6,55800.0,9.5196,9.5253,9.5024,9.5196,55800.0
2006-07-17 14:40:00,16.6,16.6,16.53,16.53,70600.0,9.5196,9.5196,9.4794,9.4794,70600.0
2006-07-17 14:50:00,16.53,16.53,16.5,16.5,57000.0,9.4794,9.4794,9.4622,9.4622,57000.0
2006-07-17 15:00:00,16.5,16.51,16.41,16.41,87000.0,9.4622,9.468,9.4106,9.4106,87000.0
2006-07-17 15:10:00,16.41,16.43,16.4,16.41,108800.0,9.4106,9.4221,9.4049,9.4106,108800.0
2006-07-17 15:20:00,16.42,16.45,16.41,16.43,55800.0,9.4164,9.4336,9.4106,9.4221,55800.0
2006-07-17 15:30:00,16.44,16.46,16.41,16.46,271800.0,9.4278,9.4393,9.4106,9.4393,271800.0
2006-07-17 15:40:00,16.46,16.49,16.45,16.46,115600.0,9.4393,9.4565,9.4336,9.4393,115600.0
2006-07-17 15:50:00,16.46,16.47,16.41,16.43,360200.0,9.4393,9.445,9.4106,9.4221,360200.0
2006-07-18 09:30:00,16.5,16.56,16.44,16.54,172000.0,9.4622,9.4966,9.4278,9.4852,172000.0
2006-07-18 09:40:00,16.54,16.55,16.47,16.48,112800.0,9.4852,9.4909,9.445,9.4508,112800.0
2006-07-18 09:50:00,16.48,16.53,16.46,16.5,139600.0,9.4508,9.4794,9.4393,9.4622,139600.0
2006-07-18 10:00:00,16.5,16.5,16.34,16.35,116200.0,9.4622,9.4622,9.3705,9.3762,116200.0
2006-07-18 10:10:00,16.35,16.4,16.29,16.31,115200.0,9.3762,9.4049,9.3418,9.3533,115200.0
2006-07-18 10:20:00,16.31,16.41,16.31,16.36,160400.0,9.3533,9.4106,9.3533,9.382,160400.0
2006-07-18 10:30:00,16.36,16.36,16.31,16.33,126600.0,9.382,9.382,9.3533,9.3647,126600.0
2006-07-18 10:40:00,16.33,16.35,16.24,16.25,81400.0,9.3647,9.3762,9.3131,9.3189,81400.0
2006-07-18 10:50:00,16.25,16.27,16.2,16.2,198200.0,9.3189,9.3303,9.2902,9.2902,198200.0
2006-07-18 11:00:00,16.19,16.2,16.13,16.17,165000.0,9.2845,9.2902,9.2501,9.273,165000.0
2006-07-18 11:10:00,16.18,16.19,16.14,16.18,110800.0,9.2787,9.2845,9.2558,9.2787,110800.0
2006-07-18 11:20:00,16.19,16.2,16.09,16.11,198200.0,9.2845,9.2902,9.2271,9.2386,198200.0
2006-07-18 11:30:00,16.11,16.2,16.09,16.2,103600.0,9.2386,9.2902,9.2271,9.2902,103600.0
2006-07-18 11:40:00,16.2,16.23,16.17,16.2,58600.0,9.2902,9.3074,9.273,9.2902,58600.0
2006-07-18 11:50:00,16.2,16.24,16.16,16.18,48800.0,9.2902,9.3131,9.2673,9.2787,48800.0
2006-07-18 12:00:00,16.18,16.19,16.11,16.11,42400.0,9.2787,9.2845,9.2386,9.2386,42400.0
2006-07-18 12:10:00,16.12,16.13,16.08,16.11,67800.0,9.2443,9.2501,9.2214,9.2386,67800.0
2006-07-18 12:20:00,16.12,16.14,16.09,16.11,109800.0,9.2443,9.2558,9.2271,9.2386,109800.0
2006-07-18 12:30:00,16.13,16.16,16.11,16.16,45200.0,9.2501,9.2673,9.2386,9.2673,45200.0
2006-07-18 12:40:00,16.16,16.36,16.16,16.28,68000.0,9.2673,9.382,9.2673,9.3361,68000.0
2006-07-18 12:50:00,16.28,16.28,16.14,16.17,117600.0,9.3361,9.3361,9.2558,9.273,117600.0
2006-07-18 13:00:00,16.16,16.16,16.07,16.08,107800.0,9.2673,9.2673,9.2156,9.2214,107800.0
2006-07-18 13:10:00,16.08,16.1,16.02,16.02,134000.0,9.2214,9.2328,9.187,9.187,134000.0
2006-07-18 13:20:00,16.03,16.1,16.0,16.09,101400.0,9.1927,9.2328,9.1755,9.2271,101400.0
2006-07-18 13:30:00,16.08,16.11,16.03,16.09,79800.0,9.2214,9.2386,9.1927,9.2271,79800.0
2006-07-18 13:40:00,16.09,16.09,15.94,15.95,105600.0,9.2271,9.2271,9.1411,9.1468,105600.0
2006-07-18 13:50:00,15.95,15.95,15.88,15.94,145400.0,9.1468,9.1468,9.1067,9.1411,145400.0
2006-07-18 14:00:00,15.95,16.07,15.95,16.06,78400.0,9.1468,9.2156,9.1468,9.2099,78400.0
2006-07-18 14:10:00,16.06,16.16,15.99,16.13,145400.0,9.2099,9.2673,9.1698,9.2501,145400.0
2006-07-18 14:20:00,16.14,16.28,16.14,16.25,204400.0,9.2558,9.3361,9.2558,9.3189,204400.0
2006-07-18 14:30:00,16.25,16.43,16.23,16.42,227000.0,9.3189,9.4221,9.3074,9.4164,227000.0
2006-07-18 14:40:00,16.43,16.44,16.3,16.33,119400.0,9.4221,9.4278,9.3475,9.3647,119400.0
2006-07-18 14:50:00,16.33,16.33,16.25,16.27,238600.0,9.3647,9.3647,9.3189,9.3303,238600.0
2006-07-18 15:00:00,16.27,16.28,16.17,16.18,139200.0,9.3303,9.3361,9.273,9.2787,139200.0
2006-07-18 15:10:00,16.18,16.31,16.14,16.3,142000.0,9.2787,9.3533,9.2558,9.3475,142000.0
2006-07-18 15:20:00,16.29,16.31,16.18,16.21,223400.0,9.3418,9.3533,9.2787,9.2959,223400.0
2006-07-18 15:30:00,16.22,16.28,16.22,16.27,159200.0,9.3017,9.3361,9.3017,9.3303,159200.0
2006-07-18 15:40:00,16.27,16.5,16.26,16.47,334800.0,9.3303,9.4622,9.3246,9.445,334800.0
2006-07-18 15:50:00,16.46,16.47,16.35,16.36,238400.0,9.4393,9.445,9.3762,9.382,238400.0
2006-07-19 09:30:00,16.38,16.56,16.38,16.53,166600.0,9.3934,9.4966,9.3934,9.4794,166600.0
2006-07-19 09:40:00,16.52,16.52,16.31,16.37,169000.0,9.4737,9.4737,9.3533,9.3877,169000.0
2006-07-19 09:50:00,16.37,16.41,16.25,16.35,129800.0,9.3877,9.4106,9.3189,9.3762,129800.0
2006-07-19 10:00:00,16.35,16.48,16.34,16.43,295600.0,9.3762,9.4508,9.3705,9.4221,295600.0
2006-07-19 10:10:00,16.43,16.5,16.39,16.42,228000.0,9.4221,9.4622,9.3992,9.4164,228000.0
2006-07-19 10:20:00,16.42,16.47,16.37,16.43,144600.0,9.4164,9.445,9.3877,9.4221,144600.0
2006-07-19 10:30:00,16.43,16.5,16.38,16.5,207800.0,9.4221,9.4622,9.3934,9.4622,207800.0
2006-07-19 10:40:00,16.5,16.5,16.38,16.43,227400.0,9.4622,9.4622,9.3934,9.4221,227400.0
2006-07-19 10:50:00,16.44,16.49,16.4,16.42,138000.0,9.4278,9.4565,9.4049,9.4164,138000.0
2006-07-19 11:00:00,16.42,16.48,16.38,16.48,209000.0,9.4164,9.4508,9.3934,9.4508,209000.0
2006-07-19 11:10:00,16.48,16.55,16.48,16.55,156000.0,9.4508,9.4909,9.4508,9.4909,156000.0
2006-07-19 11:20:00,16.55,16.57,16.5,16.5,82600.0,9.4909,9.5024,9.4622,9.4622,82600.0
2006-07-19 11:30:00,16.5,16.56,16.49,16.55,61400.0,9.4622,9.4966,9.4565,9.4909,61400.0
2006-07-19 11:40:00,16.55,16.56,16.45,16.45,196600.0,9.4909,9.4966,9.4336,9.4336,196600.0
2006-07-19 11:50:00,16.46,16.53,16.43,16.47,81200.0,9.4393,9.4794,9.4221,9.445,81200.0
2006-07-19 12:00:00,16.47,16.47,16.36,16.4,160000.0,9.445,9.445,9.382,9.4049,160000.0
2006-07-19 12:10:00,16.4,16.47,16.33,16.36,184000.0,9.4049,9.445,9.3647,9.382,184000.0
2006-07-19 12:20:00,16.37,16.44,16.37,16.44,67000.0,9.3877,9.4278,9.3877,9.4278,67000.0
2006-07-19 12:30:00,16.45,16.5,16.43,16.48,71400.0,9.4336,9.4622,9.4221,9.4508,71400.0
2006-07-19 12:40:00,16.48,16.5,16.44,16.5,86200.0,9.4508,9.4622,9.4278,9.4622,86200.0
2006-07-19 12:50:00,16.51,16.55,16.49,16.54,112400.0,9.468,9.4909,9.4565,9.4852,112400.0
2006-07-19 13:00:00,16.55,16.59,16.5,16.59,185800.0,9.4909,9.5138,9.4622,9.5138,185800.0
2006-07-19 13:10:00,16.58,16.63,16.56,16.59,179000.0,9.5081,9.5368,9.4966,9.5138,179000.0
2006-07-19 13:20:00,16.59,16.67,16.59,16.64,89000.0,9.5138,9.5597,9.5138,9.5425,89000.0
2006-07-19 13:30:00,16.64,16.68,16.6,16.61,107800.0,9.5425,9.5655,9.5196,9.5253,107800.0
2006-07-19 13:40:00,16.61,16.66,16.61,16.64,34800.0,9.5253,9.554,9.5253,9.5425,34800.0
2006-07-19 13:50:00,16.63,16.64,16.6,16.63,55400.0,9.5368,9.5425,9.5196,9.5368,55400.0
2006-07-19 14:00:00,16.64,16.68,16.63,16.65,31200.0,9.5425,9.5655,9.5368,9.5483,31200.0
2006-07-19 14:10:00,16.66,16.68,16.63,16.66,53000.0,9.554,9.5655,9.5368,9.554,53000.0
2006-07-19 14:20:00,16.65,16.71,16.63,16.7,69000.0,9.5483,9.5827,9.5368,9.5769,69000.0
2006-07-19 14:30:00,16.7,16.71,16.61,16.65,77400.0,9.5769,9.5827,9.5253,9.5483,77400.0
2006-07-19 14:40:00,16.65,16.7,16.6,16.63,106800.0,9.5483,9.5769,9.5196,9.5368,106800.0
2006-07-19 14:50:00,16.63,16.7,16.63,16.66,51400.0,9.5368,9.5769,9.5368,9.554,51400.0
2006-07-19 15:00:00,16.66,16.68,16.64,16.65,72400.0,9.554,9.5655,9.5425,9.5483,72400.0
2006-07-19 15:10:00,16.66,16.66,16.53,16.55,116800.0,9.554,9.554,9.4794,9.4909,116800.0
2006-07-19 15:20:00,16.55,16.6,16.55,16.6,68800.0,9.4909,9.5196,9.4909,9.5196,68800.0
2006-07-19 15:30:00,16.6,16.63,16.58,16.58,132600.0,9.5196,9.5368,9.5081,9.5081,132600.0
2006-07-19 15:40:00,16.59,16.61,16.56,16.61,123600.0,9.5138,9.5253,9.4966,9.5253,123600.0
2006-07-19 15:50:00,16.61,16.64,16.6,16.61,171600.0,9.5253,9.5425,9.5196,9.5253,171600.0
2006-07-20 09:30:00,16.56,16.59,16.4,16.5,178400.0,9.4966,9.5138,9.4049,9.4622,178400.0
2006-07-20 09:40:00,16.5,16.56,16.43,16.56,109000.0,9.4622,9.4966,9.4221,9.4966,109000.0
2006-07-20 09:50:00,16.58,16.62,16.46,16.52,176400.0,9.5081,9.5311,9.4393,9.4737,176400.0
2006-07-20 10:00:00,16.54,16.58,16.36,16.36,93400.0,9.4852,9.5081,9.382,9.382,93400.0
2006-07-20 10:10:00,16.35,16.41,16.29,16.3,120000.0,9.3762,9.4106,9.3418,9.3475,120000.0
2006-07-20 10:20:00,16.3,16.4,16.23,16.33,123000.0,9.3475,9.4049,9.3074,9.3647,123000.0
2006-07-20 10:30:00,16.34,16.38,16.27,16.27,66600.0,9.3705,9.3934,9.3303,9.3303,66600.0
2006-07-20 10:40:00,16.26,16.27,16.15,16.17,156200.0,9.3246,9.3303,9.2615,9.273,156200.0
2006-07-20 10:50:00,16.18,16.31,16.16,16.31,98400.0,9.2787,9.3533,9.2673,9.3533,98400.0
2006-07-20 11:00:00,16.3,16.36,16.3,16.33,135200.0,9.3475,9.382,9.3475,9.3647,135200.0
2006-07-20 11:10:00,16.33,16.48,16.33,16.43,86200.0,9.3647,9.4508,9.3647,9.4221,86200.0
2006-07-20 11:20:00,16.43,16.43,16.38,16.39,78000.0,9.4221,9.4221,9.3934,9.3992,78000.0
2006-07-20 11:30:00,16.39,16.49,16.38,16.47,93400.0,9.3992,9.4565,9.3934,9.445,93400.0
2006-07-20 11:40:00,16.47,16.55,16.47,16.54,107200.0,9.445,9.4909,9.445,9.4852,107200.0
2006-07-20 11:50:00,16.54,16.6,16.48,16.49,69200.0,9.4852,9.5196,9.4508,9.4565,69200.0
2006-07-20 12:00:00,16.49,16.52,16.46,16.48,86200.0,9.4565,9.4737,9.4393,9.4508,86200.0
2006-07-20 12:10:00,16.47,16.48,16.35,16.36,74200.0,9.445,9.4508,9.3762,9.382,74200.0
2006-07-20 12:20:00,16.36,16.36,16.27,16.27,58600.0,9.382,9.382,9.3303,9.3303,58600.0
2006-07-20 12:30:00,16.27,16.27,16.16,16.17,111400.0,9.3303,9.3303,9.2673,9.273,111400.0
2006-07-20 12:40:00,16.17,16.22,16.16,16.17,68600.0,9.273,9.3017,9.2673,9.273,68600.0
2006-07-20 12:50:00,16.18,16.21,16.16,16.18,61800.0,9.2787,9.2959,9.2673,9.2787,61800.0
2006-07-20 13:00:00,16.2,16.2,16.15,16.17,74200.0,9.2902,9.2902,9.2615,9.273,74200.0
2006-07-20 13:10:00,16.17,16.22,16.13,16.22,60600.0,9.273,9.3017,9.2501,9.3017,60600.0
2006-07-20 13:20:00,16.22,16.22,16.18,16.21,37000.0,9.3017,9.3017,9.2787,9.2959,37000.0
2006-07-20 13:30:00,16.21,16.24,16.16,16.16,59800.0,9.2959,9.3131,9.2673,9.2673,59800.0
2006-07-20 13:40:00,16.16,16.16,16.05,16.11,130400.0,9.2673,9.2673,9.2042,9.2386,130400.0
2006-07-20 13:50:00,16.11,16.12,16.07,16.07,69000.0,9.2386,9.2443,9.2156,9.2156,69000.0
2006-07-20 14:00:00,16.07,16.18,16.02,16.08,145800.0,9.2156,9.2787,9.187,9.2214,145800.0
2006-07-20 14:10:00,16.08,16.24,16.07,16.22,108600.0,9.2214,9.3131,9.2156,9.3017,108600.0
2006-07-20 14:20:00,16.22,16.31,16.17,16.27,112400.0,9.3017,9.3533,9.273,9.3303,112400.0
2006-07-20 14:30:00,16.27,16.29,16.23,16.24,91000.0,9.3303,9.3418,9.3074,9.3131,91000.0
2006-07-20 14:40:00,16.23,16.37,16.22,16.37,101000.0,9.3074,9.3877,9.3017,9.3877,101000.0
2006-07-20 14:50:00,16.36,16.37,16.24,16.25,114000.0,9.382,9.3877,9.3131,9.3189,114000.0
2006-07-20 15:00:00,16.25,16.3,16.23,16.23,94600.0,9.3189,9.3475,9.3074,9.3074,94600.0
2006-07-20 15:10:00,16.23,16.23,16.16,16.17,101600.0,9.3074,9.3074,9.2673,9.273,101600.0
2006-07-20 15:20:00,16.18,16.21,16.15,16.21,159800.0,9.2787,9.2959,9.2615,9.2959,159800.0
2006-07-20 15:30:00,16.21,16.22,16.16,16.18,212600.0,9.2959,9.3017,9.2673,9.2787,212600.0
2006-07-20 15:40:00,16.18,16.18,16.09,16.13,327400.0,9.2787,9.2787,9.2271,9.2501,327400.0
2006-07-20 15:50:00,16.13,16.16,16.08,16.11,286800.0,9.2501,9.2673,9.2214,9.2386,286800.0
2006-07-21 09:30:00,15.73,15.8,15.4,15.5,1127800.0,9.0207,9.0608,8.8314,8.8888,1127800.0
2006-07-21 09:40:00,15.49,15.56,15.4,15.43,571000.0,8.883,8.9232,8.8314,8.8486,571000.0
2006-07-21 09:50:00,15.44,15.58,15.42,15.48,381600.0,8.8544,8.9346,8.8429,8.8773,381600.0
2006-07-21 10:00:00,15.49,15.52,15.45,15.49,302200.0,8.883,8.9002,8.8601,8.883,302200.0
2006-07-21 10:10:00,15.49,15.5,15.31,15.39,334600.0,8.883,8.8888,8.7798,8.8257,334600.0
2006-07-21 10:20:00,15.39,15.53,15.38,15.46,268800.0,8.8257,8.906,8.82,8.8658,268800.0
2006-07-21 10:30:00,15.46,15.58,15.37,15.58,323600.0,8.8658,8.9346,8.8142,8.9346,323600.0
2006-07-21 10:40:00,15.55,15.57,15.5,15.52,164400.0,8.9174,8.9289,8.8888,8.9002,164400.0
2006-07-21 10:50:00,15.52,15.64,15.52,15.59,137600.0,8.9002,8.9691,8.9002,8.9404,137600.0
2006-07-21 11:00:00,15.59,15.67,15.59,15.6,175600.0,8.9404,8.9863,8.9404,8.9461,175600.0
2006-07-21 11:10:00,15.6,15.66,15.6,15.63,75800.0,8.9461,8.9805,8.9461,8.9633,75800.0
2006-07-21 11:20:00,15.63,15.68,15.63,15.63,79200.0,8.9633,8.992,8.9633,8.9633,79200.0
2006-07-21 11:30:00,15.64,15.65,15.62,15.62,113200.0,8.9691,8.9748,8.9576,8.9576,113200.0
2006-07-21 11:40:00,15.62,15.65,15.61,15.65,56000.0,8.9576,8.9748,8.9518,8.9748,56000.0
2006-07-21 11:50:00,15.65,15.74,15.65,15.7,71200.0,8.9748,9.0264,8.9748,9.0035,71200.0
2006-07-21 12:00:00,15.71,15.72,15.61,15.61,83000.0,9.0092,9.0149,8.9518,8.9518,83000.0
2006-07-21 12:10:00,15.61,15.61,15.52,15.56,105600.0,8.9518,8.9518,8.9002,8.9232,105600.0
2006-07-21 12:20:00,15.56,15.59,15.55,15.55,61400.0,8.9232,8.9404,8.9174,8.9174,61400.0
2006-07-21 12:30:00,15.56,15.6,15.49,15.51,145800.0,8.9232,8.9461,8.883,8.8945,145800.0
2006-07-21 12:40:00,15.51,15.56,15.48,15.49,97400.0,8.8945,8.9232,8.8773,8.883,97400.0
2006-07-21 12:50:00,15.49,15.52,15.46,15.5,116400.0,8.883,8.9002,8.8658,8.8888,116400.0
2006-07-21 13:00:00,15.5,15.56,15.47,15.53,92800.0,8.8888,8.9232,8.8716,8.906,92800.0
2006-07-21 13:10:00,15.53,15.57,15.5,15.51,89400.0,8.906,8.9289,8.8888,8.8945,89400.0
2006-07-21 13:20:00,15.51,15.52,15.5,15.51,55600.0,8.8945,8.9002,8.8888,8.8945,55600.0
2006-07-21 13:30:00,15.5,15.54,15.5,15.51,58200.0,8.8888,8.9117,8.8888,8.8945,58200.0
2006-07-21 13:40:00,15.51,15.6,15.5,15.56,122200.0,8.8945,8.9461,8.8888,8.9232,122200.0
2006-07-21 13:50:00,15.56,15.59,15.55,15.56,57600.0,8.9232,8.9404,8.9174,8.9232,57600.0
2006-07-21 14:00:00,15.55,15.56,15.5,15.5,92200.0,8.9174,8.9232,8.8888,8.8888,92200.0
2006-07-21 14:10:00,15.51,15.53,15.5,15.52,61600.0,8.8945,8.906,8.8888,8.9002,61600.0
2006-07-21 14:20:00,15.52,15.54,15.51,15.53,77400.0,8.9002,8.9117,8.8945,8.906,77400.0
2006-07-21 14:30:00,15.54,15.56,15.51,15.55,92800.0,8.9117,8.9232,8.8945,8.9174,92800.0
2006-07-21 14:40:00,15.55,15.56,15.53,15.53,81000.0,8.9174,8.9232,8.906,8.906,81000.0
2006-07-21 14:50:00,15.53,15.53,15.51,15.52,66800.0,8.906,8.906,8.8945,8.9002,66800.0
2006-07-21 15:00:00,15.52,15.53,15.52,15.52,77800.0,8.9002,8.906,8.9002,8.9002,77800.0
2006-07-21 15:10:00,15.52,15.56,15.52,15.55,205400.0,8.9002,8.9232,8.9002,8.9174,205400.0
2006-07-21 15:20:00,15.55,15.59,15.55,15.56,89800.0,8.9174,8.9404,8.9174,8.9232,89800.0
2006-07-21 15:30:00,15.56,15.6,15.56,15.56,198600.0,8.9232,8.9461,8.9232,8.9232,198600.0
2006-07-21 15:40:00,15.56,15.58,15.55,15.55,122200.0,8.9232,8.9346,8.9174,8.9174,122200.0
2006-07-21 15:50:00,15.55,15.56,15.52,15.55,218000.0,8.9174,8.9232,8.9002,8.9174,218000.0
2006-07-24 09:30:00,15.7,15.82,15.7,15.77,177000.0,9.0035,9.0723,9.0035,9.0436,177000.0
2006-07-24 09:40:00,15.78,15.93,15.77,15.91,86000.0,9.0493,9.1354,9.0436,9.1239,86000.0
2006-07-24 09:50:00,15.93,15.97,15.92,15.97,269600.0,9.1354,9.1583,9.1296,9.1583,269600.0
2006-07-24 10:00:00,15.96,15.97,15.9,15.96,113400.0,9.1526,9.1583,9.1182,9.1526,113400.0
2006-07-24 10:10:00,15.96,16.01,15.94,15.95,89200.0,9.1526,9.1812,9.1411,9.1468,89200.0
2006-07-24 10:20:00,15.96,16.05,15.95,16.02,71000.0,9.1526,9.2042,9.1468,9.187,71000.0
2006-07-24 10:30:00,16.02,16.07,16.0,16.01,83800.0,9.187,9.2156,9.1755,9.1812,83800.0
2006-07-24 10:40:00,16.02,16.07,15.99,16.07,80000.0,9.187,9.2156,9.1698,9.2156,80000.0
2006-07-24 10:50:00,16.07,16.18,16.07,16.18,242800.0,9.2156,9.2787,9.2156,9.2787,242800.0
2006-07-24 11:00:00,16.18,16.24,16.18,16.21,153000.0,9.2787,9.3131,9.2787,9.2959,153000.0
2006-07-24 11:10:00,16.2,16.22,16.18,16.19,59800.0,9.2902,9.3017,9.2787,9.2845,59800.0
2006-07-24 11:20:00,16.19,16.2,16.13,16.17,79000.0,9.2845,9.2902,9.2501,9.273,79000.0
2006-07-24 11:30:00,16.17,16.22,16.15,16.18,79200.0,9.273,9.3017,9.2615,9.2787,79200.0
2006-07-24 11:40:00,16.18,16.21,16.17,16.19,116200.0,9.2787,9.2959,9.273,9.2845,116200.0
2006-07-24 11:50:00,16.19,16.21,16.13,16.16,72000.0,9.2845,9.2959,9.2501,9.2673,72000.0
2006-07-24 12:00:00,16.15,16.17,16.13,16.14,124400.0,9.2615,9.273,9.2501,9.2558,124400.0
2006-07-24 12:10:00,16.14,16.14,16.13,16.13,57000.0,9.2558,9.2558,9.2501,9.2501,57000.0
2006-07-24 12:20:00,16.12,16.15,16.06,16.06,65600.0,9.2443,9.2615,9.2099,9.2099,65600.0
2006-07-24 12:30:00,16.06,16.06,16.0,16.02,98600.0,9.2099,9.2099,9.1755,9.187,98600.0
2006-07-24 12:40:00,16.02,16.02,15.93,15.96,81800.0,9.187,9.187,9.1354,9.1526,81800.0
2006-07-24 12:50:00,15.96,15.97,15.91,15.96,188000.0,9.1526,9.1583,9.1239,9.1526,188000.0
2006-07-24 13:00:00,15.96,15.97,15.87,15.88,65200.0,9.1526,9.1583,9.101,9.1067,65200.0
2006-07-24 13:10:00,15.88,15.94,15.88,15.93,70400.0,9.1067,9.1411,9.1067,9.1354,70400.0
2006-07-24 13:20:00,15.93,15.95,15.91,15.94,32800.0,9.1354,9.1468,9.1239,9.1411,32800.0
2006-07-24 13:30:00,15.95,16.02,15.93,16.02,69600.0,9.1468,9.187,9.1354,9.187,69600.0
2006-07-24 13:40:00,16.02,16.02,15.99,16.0,35800.0,9.187,9.187,9.1698,9.1755,35800.0
2006-07-24 13:50:00,16.0,16.0,15.96,15.96,30800.0,9.1755,9.1755,9.1526,9.1526,30800.0
2006-07-24 14:00:00,15.96,15.96,15.92,15.95,47800.0,9.1526,9.1526,9.1296,9.1468,47800.0
2006-07-24 14:10:00,15.96,15.96,15.91,15.95,72600.0,9.1526,9.1526,9.1239,9.1468,72600.0
2006-07-24 14:20:00,15.95,15.95,15.93,15.94,33000.0,9.1468,9.1468,9.1354,9.1411,33000.0
2006-07-24 14:30:00,15.93,16.01,15.92,16.0,70400.0,9.1354,9.1812,9.1296,9.1755,70400.0
2006-07-24 14:40:00,16.0,16.0,15.99,15.99,64400.0,9.1755,9.1755,9.1698,9.1698,64400.0
2006-07-24 14:50:00,16.0,16.0,15.99,16.0,74800.0,9.1755,9.1755,9.1698,9.1755,74800.0
2006-07-24 15:00:00,15.99,16.02,15.99,16.01,135000.0,9.1698,9.187,9.1698,9.1812,135000.0
2006-07-24 15:10:00,16.01,16.06,16.01,16.05,87800.0,9.1812,9.2099,9.1812,9.2042,87800.0
2006-07-24 15:20:00,16.05,16.1,16.04,16.08,93600.0,9.2042,9.2328,9.1984,9.2214,93600.0
2006-07-24 15:30:00,16.08,16.09,16.03,16.03,136800.0,9.2214,9.2271,9.1927,9.1927,136800.0
2006-07-24 15:40:00,16.03,16.1,16.03,16.1,130000.0,9.1927,9.2328,9.1927,9.2328,130000.0
2006-07-24 15:50:00,16.1,16.13,16.07,16.09,236200.0,9.2328,9.2501,9.2156,9.2271,236200.0
2006-07-25 09:30:00,16.05,16.32,16.05,16.11,156800.0,9.2042,9.359,9.2042,9.2386,156800.0
2006-07-25 09:40:00,16.11,16.19,16.06,16.11,119800.0,9.2386,9.2845,9.2099,9.2386,119800.0
2006-07-25 09:50:00,16.11,16.16,16.08,16.14,83800.0,9.2386,9.2673,9.2214,9.2558,83800.0
2006-07-25 10:00:00,16.14,16.27,16.13,16.26,144000.0,9.2558,9.3303,9.2501,9.3246,144000.0
2006-07-25 10:10:00,16.25,16.28,16.23,16.25,179800.0,9.3189,9.3361,9.3074,9.3189,179800.0
2006-07-25 10:20:00,16.25,16.27,16.21,16.21,84000.0,9.3189,9.3303,9.2959,9.2959,84000.0
2006-07-25 10:30:00,16.2,16.22,16.02,16.06,230800.0,9.2902,9.3017,9.187,9.2099,230800.0
2006-07-25 10:40:00,16.06,16.07,15.97,15.98,81200.0,9.2099,9.2156,9.1583,9.164,81200.0
2006-07-25 10:50:00,15.97,16.06,15.95,16.06,117800.0,9.1583,9.2099,9.1468,9.2099,117800.0
2006-07-25 11:00:00,16.05,16.11,16.0,16.1,71400.0,9.2042,9.2386,9.1755,9.2328,71400.0
2006-07-25 11:10:00,16.1,16.11,16.06,16.1,111000.0,9.2328,9.2386,9.2099,9.2328,111000.0
2006-07-25 11:20:00,16.1,16.19,16.09,16.16,115400.0,9.2328,9.2845,9.2271,9.2673,115400.0
2006-07-25 11:30:00,16.15,16.15,16.05,16.07,64800.0,9.2615,9.2615,9.2042,9.2156,64800.0
2006-07-25 11:40:00,16.07,16.07,16.03,16.05,57800.0,9.2156,9.2156,9.1927,9.2042,57800.0
2006-07-25 11:50:00,16.05,16.09,16.04,16.05,60400.0,9.2042,9.2271,9.1984,9.2042,60400.0
2006-07-25 12:00:00,16.05,16.05,16.0,16.04,64800.0,9.2042,9.2042,9.1755,9.1984,64800.0
2006-07-25 12:10:00,16.04,16.05,16.02,16.04,50400.0,9.1984,9.2042,9.187,9.1984,50400.0
2006-07-25 12:20:00,16.04,16.09,16.04,16.07,35200.0,9.1984,9.2271,9.1984,9.2156,35200.0
2006-07-25 12:30:00,16.07,16.1,16.06,16.07,33400.0,9.2156,9.2328,9.2099,9.2156,33400.0
2006-07-25 12:40:00,16.07,16.09,16.05,16.08,34600.0,9.2156,9.2271,9.2042,9.2214,34600.0
2006-07-25 12:50:00,16.08,16.08,16.03,16.05,21800.0,9.2214,9.2214,9.1927,9.2042,21800.0
2006-07-25 13:00:00,16.05,16.05,16.0,16.02,43800.0,9.2042,9.2042,9.1755,9.187,43800.0
2006-07-25 13:10:00,16.03,16.05,16.01,16.04,59200.0,9.1927,9.2042,9.1812,9.1984,59200.0
2006-07-25 13:20:00,16.05,16.06,15.99,16.0,28200.0,9.2042,9.2099,9.1698,9.1755,28200.0
2006-07-25 13:30:00,16.0,16.02,15.94,15.95,54200.0,9.1755,9.187,9.1411,9.1468,54200.0
2006-07-25 13:40:00,15.95,15.99,15.94,15.98,58800.0,9.1468,9.1698,9.1411,9.164,58800.0
2006-07-25 13:50:00,15.99,16.06,15.97,16.06,66800.0,9.1698,9.2099,9.1583,9.2099,66800.0
2006-07-25 14:00:00,16.06,16.08,16.02,16.04,102400.0,9.2099,9.2214,9.187,9.1984,102400.0
2006-07-25 14:10:00,16.04,16.06,15.99,16.01,46200.0,9.1984,9.2099,9.1698,9.1812,46200.0
2006-07-25 14:20:00,16.01,16.01,15.97,15.99,38000.0,9.1812,9.1812,9.1583,9.1698,38000.0
2006-07-25 14:30:00,15.98,16.04,15.95,15.99,112800.0,9.164,9.1984,9.1468,9.1698,112800.0
2006-07-25 14:40:00,15.99,16.0,15.94,15.97,133600.0,9.1698,9.1755,9.1411,9.1583,133600.0
2006-07-25 14:50:00,15.98,16.03,15.98,15.99,74600.0,9.164,9.1927,9.164,9.1698,74600.0
2006-07-25 15:00:00,15.99,16.14,15.99,16.13,169000.0,9.1698,9.2558,9.1698,9.2501,169000.0
2006-07-25 15:10:00,16.11,16.18,16.08,16.16,144200.0,9.2386,9.2787,9.2214,9.2673,144200.0
2006-07-25 15:20:00,16.16,16.21,16.15,16.21,93800.0,9.2673,9.2959,9.2615,9.2959,93800.0
2006-07-25 15:30:00,16.21,16.27,16.18,16.25,140400.0,9.2959,9.3303,9.2787,9.3189,140400.0
2006-07-25 15:40:00,16.25,16.26,16.16,16.18,120600.0,9.3189,9.3246,9.2673,9.2787,120600.0
2006-07-25 15:50:00,16.18,16.25,16.17,16.24,273000.0,9.2787,9.3189,9.273,9.3131,273000.0
2006-07-26 09:30:00,16.12,16.13,15.83,15.85,126000.0,9.2443,9.2501,9.078,9.0895,126000.0
2006-07-26 09:40:00,15.85,15.9,15.85,15.9,95400.0,9.0895,9.1182,9.0895,9.1182,95400.0
2006-07-26 09:50:00,15.91,16.0,15.87,15.93,203200.0,9.1239,9.1755,9.101,9.1354,203200.0
2006-07-26 10:00:00,15.95,15.95,15.86,15.92,242000.0,9.1468,9.1468,9.0952,9.1296,242000.0
2006-07-26 10:10:00,15.91,15.95,15.88,15.89,135000.0,9.1239,9.1468,9.1067,9.1124,135000.0
2006-07-26 10:20:00,15.89,15.91,15.88,15.91,60000.0,9.1124,9.1239,9.1067,9.1239,60000.0
2006-07-26 10:30:00,15.91,15.91,15.83,15.87,167400.0,9.1239,9.1239,9.078,9.101,167400.0
2006-07-26 10:40:00,15.87,15.87,15.72,15.72,117800.0,9.101,9.101,9.0149,9.0149,117800.0
2006-07-26 10:50:00,15.72,15.85,15.72,15.85,113200.0,9.0149,9.0895,9.0149,9.0895,113200.0
2006-07-26 11:00:00,15.84,15.85,15.79,15.85,84400.0,9.0837,9.0895,9.0551,9.0895,84400.0
2006-07-26 11:10:00,15.85,16.11,15.85,16.11,309200.0,9.0895,9.2386,9.0895,9.2386,309200.0
2006-07-26 11:20:00,16.11,16.13,16.05,16.11,181600.0,9.2386,9.2501,9.2042,9.2386,181600.0
2006-07-26 11:30:00,16.11,16.16,16.08,16.1,145800.0,9.2386,9.2673,9.2214,9.2328,145800.0
2006-07-26 11:40:00,16.11,16.13,16.1,16.11,78800.0,9.2386,9.2501,9.2328,9.2386,78800.0
2006-07-26 11:50:00,16.12,16.18,16.09,16.18,113200.0,9.2443,9.2787,9.2271,9.2787,113200.0
2006-07-26 12:00:00,16.18,16.27,16.17,16.26,112800.0,9.2787,9.3303,9.273,9.3246,112800.0
2006-07-26 12:10:00,16.27,16.3,16.22,16.29,100000.0,9.3303,9.3475,9.3017,9.3418,100000.0
2006-07-26 12:20:00,16.29,16.3,16.28,16.29,53000.0,9.3418,9.3475,9.3361,9.3418,53000.0
2006-07-26 12:30:00,16.29,16.29,16.12,16.17,104200.0,9.3418,9.3418,9.2443,9.273,104200.0
2006-07-26 12:40:00,16.17,16.22,16.15,16.15,53000.0,9.273,9.3017,9.2615,9.2615,53000.0
2006-07-26 12:50:00,16.16,16.18,16.09,16.11,88400.0,9.2673,9.2787,9.2271,9.2386,88400.0
2006-07-26 13:00:00,16.11,16.16,16.11,16.11,77800.0,9.2386,9.2673,9.2386,9.2386,77800.0
2006-07-26 13:10:00,16.12,16.12,16.08,16.08,78200.0,9.2443,9.2443,9.2214,9.2214,78200.0
2006-07-26 13:20:00,16.08,16.16,16.08,16.11,92200.0,9.2214,9.2673,9.2214,9.2386,92200.0
2006-07-26 13:30:00,16.11,16.11,16.07,16.07,44200.0,9.2386,9.2386,9.2156,9.2156,44200.0
2006-07-26 13:40:00,16.07,16.11,16.04,16.1,112600.0,9.2156,9.2386,9.1984,9.2328,112600.0
2006-07-26 13:50:00,16.1,16.15,16.1,16.11,38200.0,9.2328,9.2615,9.2328,9.2386,38200.0
2006-07-26 14:00:00,16.11,16.13,16.02,16.03,143000.0,9.2386,9.2501,9.187,9.1927,143000.0
2006-07-26 14:10:00,16.02,16.08,16.01,16.03,97800.0,9.187,9.2214,9.1812,9.1927,97800.0
2006-07-26 14:20:00,16.04,16.13,16.02,16.04,144600.0,9.1984,9.2501,9.187,9.1984,144600.0
2006-07-26 14:30:00,16.04,16.11,16.04,16.08,87200.0,9.1984,9.2386,9.1984,9.2214,87200.0
2006-07-26 14:40:00,16.08,16.1,16.01,16.04,90400.0,9.2214,9.2328,9.1812,9.1984,90400.0
2006-07-26 14:50:00,16.04,16.1,16.04,16.09,84000.0,9.1984,9.2328,9.1984,9.2271,84000.0
2006-07-26 15:00:00,16.09,16.1,16.01,16.02,60200.0,9.2271,9.2328,9.1812,9.187,60200.0
2006-07-26 15:10:00,16.02,16.03,15.93,15.95,102400.0,9.187,9.1927,9.1354,9.1468,102400.0
2006-07-26 15:20:00,15.96,16.0,15.95,15.99,71800.0,9.1526,9.1755,9.1468,9.1698,71800.0
2006-07-26 15:30:00,15.99,16.03,15.99,16.02,76600.0,9.1698,9.1927,9.1698,9.187,76600.0
2006-07-26 15:40:00,16.02,16.03,15.93,15.93,122400.0,9.187,9.1927,9.1354,9.1354,122400.0
2006-07-26 15:50:00,15.93,15.95,15.89,15.93,248400.0,9.1354,9.1468,9.1124,9.1354,248400.0
2006-07-27 09:30:00,16.0,16.19,15.88,16.07,97400.0,9.1755,9.2845,9.1067,9.2156,97400.0
2006-07-27 09:40:00,16.09,16.21,16.05,16.09,146000.0,9.2271,9.2959,9.2042,9.2271,146000.0
2006-07-27 09:50:00,16.09,16.1,16.02,16.04,117600.0,9.2271,9.2328,9.187,9.1984,117600.0
2006-07-27 10:00:00,16.05,16.08,15.97,16.02,92200.0,9.2042,9.2214,9.1583,9.187,92200.0
2006-07-27 10:10:00,16.02,16.1,15.99,16.0,81000.0,9.187,9.2328,9.1698,9.1755,81000.0
2006-07-27 10:20:00,16.0,16.06,15.99,16.02,164000.0,9.1755,9.2099,9.1698,9.187,164000.0
2006-07-27 10:30:00,16.02,16.1,16.02,16.04,113000.0,9.187,9.2328,9.187,9.1984,113000.0
2006-07-27 10:40:00,16.05,16.06,15.99,16.0,73200.0,9.2042,9.2099,9.1698,9.1755,73200.0
2006-07-27 10:50:00,16.0,16.1,15.98,16.07,68600.0,9.1755,9.2328,9.164,9.2156,68600.0
2006-07-27 11:00:00,16.07,16.09,16.02,16.04,80400.0,9.2156,9.2271,9.187,9.1984,80400.0
2006-07-27 11:10:00,16.03,16.08,16.01,16.05,79200.0,9.1927,9.2214,9.1812,9.2042,79200.0
2006-07-27 11:20:00,16.05,16.19,16.05,16.18,100400.0,9.2042,9.2845,9.2042,9.2787,100400.0
2006-07-27 11:30:00,16.18,16.27,16.18,16.26,154000.0,9.2787,9.3303,9.2787,9.3246,154000.0
2006-07-27 11:40:00,16.26,16.29,16.25,16.28,86000.0,9.3246,9.3418,9.3189,9.3361,86000.0
2006-07-27 11:50:00,16.28,16.28,16.24,16.26,42800.0,9.3361,9.3361,9.3131,9.3246,42800.0
2006-07-27 12:00:00,16.27,16.31,16.25,16.31,131000.0,9.3303,9.3533,9.3189,9.3533,131000.0
2006-07-27 12:10:00,16.31,16.31,16.26,16.27,62800.0,9.3533,9.3533,9.3246,9.3303,62800.0
2006-07-27 12:20:00,16.27,16.35,16.26,16.32,98000.0,9.3303,9.3762,9.3246,9.359,98000.0
2006-07-27 12:30:00,16.31,16.33,16.3,16.3,46800.0,9.3533,9.3647,9.3475,9.3475,46800.0
2006-07-27 12:40:00,16.3,16.3,16.25,16.29,53000.0,9.3475,9.3475,9.3189,9.3418,53000.0
2006-07-27 12:50:00,16.3,16.32,16.25,16.27,54000.0,9.3475,9.359,9.3189,9.3303,54000.0
2006-07-27 13:00:00,16.27,16.28,16.24,16.25,44000.0,9.3303,9.3361,9.3131,9.3189,44000.0
2006-07-27 13:10:00,16.26,16.26,16.15,16.23,64400.0,9.3246,9.3246,9.2615,9.3074,64400.0
2006-07-27 13:20:00,16.23,16.25,16.13,16.15,71600.0,9.3074,9.3189,9.2501,9.2615,71600.0
2006-07-27 13:30:00,16.16,16.16,15.99,15.99,119800.0,9.2673,9.2673,9.1698,9.1698,119800.0
2006-07-27 13:40:00,15.99,16.04,15.97,16.04,60000.0,9.1698,9.1984,9.1583,9.1984,60000.0
2006-07-27 13:50:00,16.04,16.04,15.96,15.97,49000.0,9.1984,9.1984,9.1526,9.1583,49000.0
2006-07-27 14:00:00,15.96,15.97,15.89,15.92,112600.0,9.1526,9.1583,9.1124,9.1296,112600.0
2006-07-27 14:10:00,15.92,15.94,15.88,15.93,63800.0,9.1296,9.1411,9.1067,9.1354,63800.0
2006-07-27 14:20:00,15.92,15.98,15.92,15.96,57200.0,9.1296,9.164,9.1296,9.1526,57200.0
2006-07-27 14:30:00,15.96,15.97,15.91,15.95,39200.0,9.1526,9.1583,9.1239,9.1468,39200.0
2006-07-27 14:40:00,15.94,15.95,15.89,15.92,44600.0,9.1411,9.1468,9.1124,9.1296,44600.0
2006-07-27 14:50:00,15.91,15.95,15.9,15.95,42000.0,9.1239,9.1468,9.1182,9.1468,42000.0
2006-07-27 15:00:00,15.96,15.99,15.93,15.93,57600.0,9.1526,9.1698,9.1354,9.1354,57600.0
2006-07-27 15:10:00,15.93,15.93,15.88,15.9,84400.0,9.1354,9.1354,9.1067,9.1182,84400.0
2006-07-27 15:20:00,15.89,15.9,15.88,15.88,48400.0,9.1124,9.1182,9.1067,9.1067,48400.0
2006-07-27 15:30:00,15.88,15.99,15.88,15.99,127400.0,9.1067,9.1698,9.1067,9.1698,127400.0
2006-07-27 15:40:00,15.99,16.04,15.99,16.02,125400.0,9.1698,9.1984,9.1698,9.187,125400.0
2006-07-27 15:50:00,16.02,16.04,15.98,15.98,191600.0,9.187,9.1984,9.164,9.164,191600.0
2006-07-28 09:30:00,16.04,16.13,16.03,16.07,125600.0,9.1984,9.2501,9.1927,9.2156,125600.0
2006-07-28 09:40:00,16.07,16.31,16.07,16.27,125400.0,9.2156,9.3533,9.2156,9.3303,125400.0
2006-07-28 09:50:00,16.27,16.27,16.11,16.11,89600.0,9.3303,9.3303,9.2386,9.2386,89600.0
2006-07-28 10:00:00,16.11,16.15,16.05,16.06,84600.0,9.2386,9.2615,9.2042,9.2099,84600.0
2006-07-28 10:10:00,16.05,16.1,16.03,16.07,64800.0,9.2042,9.2328,9.1927,9.2156,64800.0
2006-07-28 10:20:00,16.07,16.07,15.92,15.94,62600.0,9.2156,9.2156,9.1296,9.1411,62600.0
2006-07-28 10:30:00,15.94,16.05,15.94,16.04,65400.0,9.1411,9.2042,9.1411,9.1984,65400.0
2006-07-28 10:40:00,16.05,16.09,16.02,16.06,41000.0,9.2042,9.2271,9.187,9.2099,41000.0
2006-07-28 10:50:00,16.06,16.1,16.02,16.09,96400.0,9.2099,9.2328,9.187,9.2271,96400.0
2006-07-28 11:00:00,16.09,16.22,16.09,16.17,84000.0,9.2271,9.3017,9.2271,9.273,84000.0
2006-07-28 11:10:00,16.17,16.25,16.17,16.18,144800.0,9.273,9.3189,9.273,9.2787,144800.0
2006-07-28 11:20:00,16.18,16.26,16.18,16.26,87600.0,9.2787,9.3246,9.2787,9.3246,87600.0
2006-07-28 11:30:00,16.25,16.31,16.25,16.26,153800.0,9.3189,9.3533,9.3189,9.3246,153800.0
2006-07-28 11:40:00,16.26,16.28,16.24,16.27,63200.0,9.3246,9.3361,9.3131,9.3303,63200.0
2006-07-28 11:50:00,16.27,16.3,16.27,16.29,94400.0,9.3303,9.3475,9.3303,9.3418,94400.0
2006-07-28 12:00:00,16.29,16.3,16.23,16.27,62000.0,9.3418,9.3475,9.3074,9.3303,62000.0
2006-07-28 12:10:00,16.29,16.3,16.27,16.29,55000.0,9.3418,9.3475,9.3303,9.3418,55000.0
2006-07-28 12:20:00,16.3,16.31,16.24,16.24,107600.0,9.3475,9.3533,9.3131,9.3131,107600.0
2006-07-28 12:30:00,16.25,16.25,16.14,16.18,129000.0,9.3189,9.3189,9.2558,9.2787,129000.0
2006-07-28 12:40:00,16.18,16.21,16.14,16.2,66000.0,9.2787,9.2959,9.2558,9.2902,66000.0
2006-07-28 12:50:00,16.2,16.23,16.2,16.23,30600.0,9.2902,9.3074,9.2902,9.3074,30600.0
2006-07-28 13:00:00,16.23,16.29,16.23,16.29,52800.0,9.3074,9.3418,9.3074,9.3418,52800.0
2006-07-28 13:10:00,16.29,16.3,16.18,16.19,32600.0,9.3418,9.3475,9.2787,9.2845,32600.0
2006-07-28 13:20:00,16.19,16.27,16.19,16.23,26200.0,9.2845,9.3303,9.2845,9.3074,26200.0
2006-07-28 13:30:00,16.22,16.24,16.17,16.21,76000.0,9.3017,9.3131,9.273,9.2959,76000.0
2006-07-28 13:40:00,16.21,16.21,16.13,16.18,45800.0,9.2959,9.2959,9.2501,9.2787,45800.0
2006-07-28 13:50:00,16.18,16.22,16.17,16.18,27800.0,9.2787,9.3017,9.273,9.2787,27800.0
2006-07-28 14:00:00,16.2,16.21,16.18,16.19,27800.0,9.2902,9.2959,9.2787,9.2845,27800.0
2006-07-28 14:10:00,16.19,16.24,16.18,16.23,45400.0,9.2845,9.3131,9.2787,9.3074,45400.0
2006-07-28 14:20:00,16.23,16.24,16.17,16.17,51000.0,9.3074,9.3131,9.273,9.273,51000.0
2006-07-28 14:30:00,16.17,16.18,16.13,16.18,33600.0,9.273,9.2787,9.2501,9.2787,33600.0
2006-07-28 14:40:00,16.18,16.19,16.15,16.17,30400.0,9.2787,9.2845,9.2615,9.273,30400.0
2006-07-28 14:50:00,16.17,16.23,16.17,16.18,31800.0,9.273,9.3074,9.273,9.2787,31800.0
2006-07-28 15:00:00,16.18,16.21,16.16,16.17,40200.0,9.2787,9.2959,9.2673,9.273,40200.0
2006-07-28 15:10:00,16.17,16.2,16.15,16.19,46000.0,9.273,9.2902,9.2615,9.2845,46000.0
2006-07-28 15:20:00,16.19,16.19,16.14,16.16,86800.0,9.2845,9.2845,9.2558,9.2673,86800.0
2006-07-28 15:30:00,16.15,16.2,16.15,16.2,48400.0,9.2615,9.2902,9.2615,9.2902,48400.0
2006-07-28 15:40:00,16.2,16.25,16.2,16.2,106200.0,9.2902,9.3189,9.2902,9.2902,106200.0
2006-07-28 15:50:00,16.19,16.23,16.18,16.23,178200.0,9.2845,9.3074,9.2787,9.3074,178200.0
2006-07-31 09:30:00,16.16,16.22,15.97,16.14,198000.0,9.2673,9.3017,9.1583,9.2558,198000.0
2006-07-31 09:40:00,16.14,16.18,16.08,16.08,183400.0,9.2558,9.2787,9.2214,9.2214,183400.0
2006-07-31 09:50:00,16.07,16.23,16.07,16.2,155400.0,9.2156,9.3074,9.2156,9.2902,155400.0
2006-07-31 10:00:00,16.18,16.23,16.05,16.09,209800.0,9.2787,9.3074,9.2042,9.2271,209800.0
2006-07-31 10:10:00,16.1,16.1,16.0,16.03,62600.0,9.2328,9.2328,9.1755,9.1927,62600.0
2006-07-31 10:20:00,16.03,16.29,16.03,16.28,175600.0,9.1927,9.3418,9.1927,9.3361,175600.0
2006-07-31 10:30:00,16.27,16.28,16.19,16.23,119200.0,9.3303,9.3361,9.2845,9.3074,119200.0
2006-07-31 10:40:00,16.23,16.31,16.19,16.19,232600.0,9.3074,9.3533,9.2845,9.2845,232600.0
2006-07-31 10:50:00,16.18,16.22,16.13,16.18,41200.0,9.2787,9.3017,9.2501,9.2787,41200.0
2006-07-31 11:00:00,16.18,16.24,16.18,16.21,52600.0,9.2787,9.3131,9.2787,9.2959,52600.0
2006-07-31 11:10:00,16.21,16.21,16.17,16.17,34000.0,9.2959,9.2959,9.273,9.273,34000.0
2006-07-31 11:20:00,16.17,16.17,16.05,16.06,45000.0,9.273,9.273,9.2042,9.2099,45000.0
2006-07-31 11:30:00,16.06,16.11,16.05,16.11,33200.0,9.2099,9.2386,9.2042,9.2386,33200.0
2006-07-31 11:40:00,16.11,16.15,16.09,16.15,27400.0,9.2386,9.2615,9.2271,9.2615,27400.0
2006-07-31 11:50:00,16.15,16.18,16.15,16.15,19800.0,9.2615,9.2787,9.2615,9.2615,19800.0
2006-07-31 12:00:00,16.14,16.16,16.1,16.16,30800.0,9.2558,9.2673,9.2328,9.2673,30800.0
2006-07-31 12:10:00,16.16,16.16,16.13,16.13,15400.0,9.2673,9.2673,9.2501,9.2501,15400.0
2006-07-31 12:20:00,16.13,16.14,16.13,16.13,7000.0,9.2501,9.2558,9.2501,9.2501,7000.0
2006-07-31 12:30:00,16.13,16.13,16.07,16.08,51400.0,9.2501,9.2501,9.2156,9.2214,51400.0
2006-07-31 12:40:00,16.08,16.11,16.06,16.08,35600.0,9.2214,9.2386,9.2099,9.2214,35600.0
2006-07-31 12:50:00,16.08,16.08,16.05,16.07,30000.0,9.2214,9.2214,9.2042,9.2156,30000.0
2006-07-31 13:00:00,16.07,16.08,16.06,16.07,24400.0,9.2156,9.2214,9.2099,9.2156,24400.0
2006-07-31 13:10:00,16.07,16.07,16.05,16.05,25000.0,9.2156,9.2156,9.2042,9.2042,25000.0
2006-07-31 13:20:00,16.06,16.07,16.05,16.05,62400.0,9.2099,9.2156,9.2042,9.2042,62400.0
2006-07-31 13:30:00,16.05,16.15,16.05,16.14,56800.0,9.2042,9.2615,9.2042,9.2558,56800.0
2006-07-31 13:40:00,16.14,16.2,16.14,16.17,98400.0,9.2558,9.2902,9.2558,9.273,98400.0
2006-07-31 13:50:00,16.17,16.17,16.11,16.11,23000.0,9.273,9.273,9.2386,9.2386,23000.0
2006-07-31 14:00:00,16.11,16.14,16.11,16.14,37000.0,9.2386,9.2558,9.2386,9.2558,37000.0
2006-07-31 14:10:00,16.14,16.14,16.11,16.13,40200.0,9.2558,9.2558,9.2386,9.2501,40200.0
2006-07-31 14:20:00,16.13,16.17,16.11,16.15,43200.0,9.2501,9.273,9.2386,9.2615,43200.0
2006-07-31 14:30:00,16.15,16.16,16.1,16.11,35400.0,9.2615,9.2673,9.2328,9.2386,35400.0
2006-07-31 14:40:00,16.11,16.13,16.09,16.1,42400.0,9.2386,9.2501,9.2271,9.2328,42400.0
2006-07-31 14:50:00,16.1,16.11,16.08,16.09,48600.0,9.2328,9.2386,9.2214,9.2271,48600.0
2006-07-31 15:00:00,16.09,16.1,16.08,16.1,41800.0,9.2271,9.2328,9.2214,9.2328,41800.0
2006-07-31 15:10:00,16.1,16.11,16.08,16.09,82200.0,9.2328,9.2386,9.2214,9.2271,82200.0
2006-07-31 15:20:00,16.09,16.15,16.08,16.11,112800.0,9.2271,9.2615,9.2214,9.2386,112800.0
2006-07-31 15:30:00,16.1,16.16,16.1,16.14,89000.0,9.2328,9.2673,9.2328,9.2558,89000.0
2006-07-31 15:40:00,16.15,16.15,16.09,16.09,174600.0,9.2615,9.2615,9.2271,9.2271,174600.0
2006-07-31 15:50:00,16.09,16.13,16.08,16.13,243600.0,9.2271,9.2501,9.2214,9.2501,243600.0
2006-08-01 09:30:00,16.0,16.07,15.64,15.64,161400.0,9.2444,9.2849,9.0364,9.0364,161400.0
2006-08-01 09:40:00,15.64,15.72,15.63,15.63,123000.0,9.0364,9.0826,9.0306,9.0306,123000.0
2006-08-01 09:50:00,15.63,15.65,15.53,15.55,151600.0,9.0306,9.0422,8.9729,8.9844,151600.0
2006-08-01 10:00:00,15.55,15.58,15.45,15.49,328400.0,8.9844,9.0017,8.9266,8.9497,328400.0
2006-08-01 10:10:00,15.5,15.51,15.45,15.49,189000.0,8.9555,8.9613,8.9266,8.9497,189000.0
2006-08-01 10:20:00,15.49,15.51,15.45,15.5,137200.0,8.9497,8.9613,8.9266,8.9555,137200.0
2006-08-01 10:30:00,15.5,15.56,15.49,15.52,122400.0,8.9555,8.9902,8.9497,8.9671,122400.0
2006-08-01 10:40:00,15.52,15.54,15.51,15.53,106800.0,8.9671,8.9786,8.9613,8.9729,106800.0
2006-08-01 10:50:00,15.54,15.56,15.53,15.55,251200.0,8.9786,8.9902,8.9729,8.9844,251200.0
2006-08-01 11:00:00,15.56,15.65,15.55,15.59,52200.0,8.9902,9.0422,8.9844,9.0075,52200.0
2006-08-01 11:10:00,15.6,15.6,15.54,15.55,129200.0,9.0133,9.0133,8.9786,8.9844,129200.0
2006-08-01 11:20:00,15.55,15.56,15.54,15.55,133200.0,8.9844,8.9902,8.9786,8.9844,133200.0
2006-08-01 11:30:00,15.55,15.59,15.55,15.59,110200.0,8.9844,9.0075,8.9844,9.0075,110200.0
2006-08-01 11:40:00,15.59,15.59,15.55,15.56,73000.0,9.0075,9.0075,8.9844,8.9902,73000.0
2006-08-01 11:50:00,15.56,15.59,15.55,15.58,42200.0,8.9902,9.0075,8.9844,9.0017,42200.0
2006-08-01 12:00:00,15.58,15.62,15.56,15.62,50800.0,9.0017,9.0249,8.9902,9.0249,50800.0
2006-08-01 12:10:00,15.62,15.65,15.61,15.64,127000.0,9.0249,9.0422,9.0191,9.0364,127000.0
2006-08-01 12:20:00,15.63,15.65,15.6,15.6,150000.0,9.0306,9.0422,9.0133,9.0133,150000.0
2006-08-01 12:30:00,15.6,15.63,15.6,15.62,57400.0,9.0133,9.0306,9.0133,9.0249,57400.0
2006-08-01 12:40:00,15.62,15.62,15.58,15.59,72400.0,9.0249,9.0249,9.0017,9.0075,72400.0
2006-08-01 12:50:00,15.59,15.6,15.56,15.58,84200.0,9.0075,9.0133,8.9902,9.0017,84200.0
2006-08-01 13:00:00,15.58,15.59,15.56,15.56,40800.0,9.0017,9.0075,8.9902,8.9902,40800.0
2006-08-01 13:10:00,15.56,15.57,15.55,15.56,45600.0,8.9902,8.996,8.9844,8.9902,45600.0
2006-08-01 13:20:00,15.56,15.56,15.54,15.55,181800.0,8.9902,8.9902,8.9786,8.9844,181800.0
2006-08-01 13:30:00,15.55,15.57,15.53,15.54,62000.0,8.9844,8.996,8.9729,8.9786,62000.0
2006-08-01 13:40:00,15.54,15.59,15.52,15.58,44600.0,8.9786,9.0075,8.9671,9.0017,44600.0
2006-08-01 13:50:00,15.58,15.61,15.57,15.61,38600.0,9.0017,9.0191,8.996,9.0191,38600.0
2006-08-01 14:00:00,15.6,15.63,15.58,15.6,199800.0,9.0133,9.0306,9.0017,9.0133,199800.0
2006-08-01 14:10:00,15.6,15.63,15.6,15.6,84600.0,9.0133,9.0306,9.0133,9.0133,84600.0
2006-08-01 14:20:00,15.6,15.61,15.57,15.58,78800.0,9.0133,9.0191,8.996,9.0017,78800.0
2006-08-01 14:30:00,15.59,15.6,15.56,15.57,84600.0,9.0075,9.0133,8.9902,8.996,84600.0
2006-08-01 14:40:00,15.56,15.58,15.54,15.57,64000.0,8.9902,9.0017,8.9786,8.996,64000.0
2006-08-01 14:50:00,15.57,15.61,15.57,15.58,130000.0,8.996,9.0191,8.996,9.0017,130000.0
2006-08-01 15:00:00,15.57,15.57,15.52,15.53,76800.0,8.996,8.996,8.9671,8.9729,76800.0
2006-08-01 15:10:00,15.54,15.58,15.53,15.58,83600.0,8.9786,9.0017,8.9729,9.0017,83600.0
2006-08-01 15:20:00,15.58,15.6,15.56,15.56,165600.0,9.0017,9.0133,8.9902,8.9902,165600.0
2006-08-01 15:30:00,15.58,15.63,15.56,15.6,210000.0,9.0017,9.0306,8.9902,9.0133,210000.0
2006-08-01 15:40:00,15.6,15.65,15.6,15.64,371400.0,9.0133,9.0422,9.0133,9.0364,371400.0
2006-08-01 15:50:00,15.65,15.67,15.63,15.63,381400.0,9.0422,9.0537,9.0306,9.0306,381400.0
2006-08-02 09:30:00,15.74,15.81,15.66,15.81,106600.0,9.0942,9.1346,9.048,9.1346,106600.0
2006-08-02 09:40:00,15.81,15.85,15.78,15.84,122000.0,9.1346,9.1577,9.1173,9.152,122000.0
2006-08-02 09:50:00,15.84,15.86,15.76,15.76,77600.0,9.152,9.1635,9.1057,9.1057,77600.0
2006-08-02 10:00:00,15.76,15.82,15.72,15.73,65600.0,9.1057,9.1404,9.0826,9.0884,65600.0
2006-08-02 10:10:00,15.72,15.76,15.67,15.74,64200.0,9.0826,9.1057,9.0537,9.0942,64200.0
2006-08-02 10:20:00,15.72,15.76,15.7,15.74,55400.0,9.0826,9.1057,9.0711,9.0942,55400.0
2006-08-02 10:30:00,15.74,15.77,15.72,15.74,88600.0,9.0942,9.1115,9.0826,9.0942,88600.0
2006-08-02 10:40:00,15.74,15.76,15.69,15.72,77200.0,9.0942,9.1057,9.0653,9.0826,77200.0
2006-08-02 10:50:00,15.71,15.74,15.7,15.71,39000.0,9.0769,9.0942,9.0711,9.0769,39000.0
2006-08-02 11:00:00,15.7,15.75,15.69,15.72,54800.0,9.0711,9.1,9.0653,9.0826,54800.0
2006-08-02 11:10:00,15.73,15.83,15.73,15.81,76800.0,9.0884,9.1462,9.0884,9.1346,76800.0
2006-08-02 11:20:00,15.83,15.84,15.78,15.81,73000.0,9.1462,9.152,9.1173,9.1346,73000.0
2006-08-02 11:30:00,15.81,15.84,15.81,15.82,52600.0,9.1346,9.152,9.1346,9.1404,52600.0
2006-08-02 11:40:00,15.82,15.82,15.81,15.81,25200.0,9.1404,9.1404,9.1346,9.1346,25200.0
2006-08-02 11:50:00,15.8,15.9,15.79,15.89,66400.0,9.1289,9.1866,9.1231,9.1809,66400.0
2006-08-02 12:00:00,15.88,15.96,15.88,15.96,75200.0,9.1751,9.2213,9.1751,9.2213,75200.0
2006-08-02 12:10:00,15.96,15.97,15.89,15.92,58400.0,9.2213,9.2271,9.1809,9.1982,58400.0
2006-08-02 12:20:00,15.91,15.96,15.91,15.94,48200.0,9.1924,9.2213,9.1924,9.2097,48200.0
2006-08-02 12:30:00,15.93,15.93,15.88,15.92,35600.0,9.204,9.204,9.1751,9.1982,35600.0
2006-08-02 12:40:00,15.9,15.94,15.9,15.93,32800.0,9.1866,9.2097,9.1866,9.204,32800.0
2006-08-02 12:50:00,15.93,15.95,15.91,15.93,48400.0,9.204,9.2155,9.1924,9.204,48400.0
2006-08-02 13:00:00,15.93,15.94,15.89,15.93,25400.0,9.204,9.2097,9.1809,9.204,25400.0
2006-08-02 13:10:00,15.93,15.97,15.93,15.94,39400.0,9.204,9.2271,9.204,9.2097,39400.0
2006-08-02 13:20:00,15.94,15.99,15.93,15.97,62200.0,9.2097,9.2386,9.204,9.2271,62200.0
2006-08-02 13:30:00,15.98,15.98,15.96,15.97,46600.0,9.2329,9.2329,9.2213,9.2271,46600.0
2006-08-02 13:40:00,15.97,16.0,15.97,15.99,46600.0,9.2271,9.2444,9.2271,9.2386,46600.0
2006-08-02 13:50:00,15.99,16.02,15.98,16.02,44200.0,9.2386,9.256,9.2329,9.256,44200.0
2006-08-02 14:00:00,16.01,16.05,16.0,16.04,74800.0,9.2502,9.2733,9.2444,9.2675,74800.0
2006-08-02 14:10:00,16.04,16.07,16.01,16.06,57000.0,9.2675,9.2849,9.2502,9.2791,57000.0
2006-08-02 14:20:00,16.06,16.06,15.96,15.97,58800.0,9.2791,9.2791,9.2213,9.2271,58800.0
2006-08-02 14:30:00,15.96,15.97,15.88,15.95,103600.0,9.2213,9.2271,9.1751,9.2155,103600.0
2006-08-02 14:40:00,15.95,15.97,15.9,15.94,55400.0,9.2155,9.2271,9.1866,9.2097,55400.0
2006-08-02 14:50:00,15.94,15.97,15.91,15.94,77600.0,9.2097,9.2271,9.1924,9.2097,77600.0
2006-08-02 15:00:00,15.94,15.95,15.94,15.94,80200.0,9.2097,9.2155,9.2097,9.2097,80200.0
2006-08-02 15:10:00,15.94,15.95,15.86,15.9,88800.0,9.2097,9.2155,9.1635,9.1866,88800.0
2006-08-02 15:20:00,15.9,15.91,15.88,15.9,48000.0,9.1866,9.1924,9.1751,9.1866,48000.0
2006-08-02 15:30:00,15.9,15.96,15.9,15.91,100800.0,9.1866,9.2213,9.1866,9.1924,100800.0
2006-08-02 15:40:00,15.91,15.96,15.88,15.89,76200.0,9.1924,9.2213,9.1751,9.1809,76200.0
2006-08-02 15:50:00,15.9,15.93,15.87,15.88,271200.0,9.1866,9.204,9.1693,9.1751,271200.0
2006-08-03 09:30:00,15.86,15.95,15.8,15.94,99000.0,9.1635,9.2155,9.1289,9.2097,99000.0
2006-08-03 09:40:00,15.94,15.99,15.88,15.96,78400.0,9.2097,9.2386,9.1751,9.2213,78400.0
2006-08-03 09:50:00,15.96,15.96,15.84,15.84,82000.0,9.2213,9.2213,9.152,9.152,82000.0
2006-08-03 10:00:00,15.84,15.9,15.81,15.87,100400.0,9.152,9.1866,9.1346,9.1693,100400.0
2006-08-03 10:10:00,15.87,15.93,15.83,15.92,139000.0,9.1693,9.204,9.1462,9.1982,139000.0
2006-08-03 10:20:00,15.9,16.0,15.88,15.99,141400.0,9.1866,9.2444,9.1751,9.2386,141400.0
2006-08-03 10:30:00,15.99,16.0,15.92,15.95,74200.0,9.2386,9.2444,9.1982,9.2155,74200.0
2006-08-03 10:40:00,15.95,15.99,15.92,15.96,66800.0,9.2155,9.2386,9.1982,9.2213,66800.0
2006-08-03 10:50:00,15.96,16.1,15.95,16.1,73000.0,9.2213,9.3022,9.2155,9.3022,73000.0
2006-08-03 11:00:00,16.09,16.11,16.0,16.0,84200.0,9.2964,9.308,9.2444,9.2444,84200.0
2006-08-03 11:10:00,16.0,16.0,15.93,15.94,71000.0,9.2444,9.2444,9.204,9.2097,71000.0
2006-08-03 11:20:00,15.94,16.05,15.94,16.03,85000.0,9.2097,9.2733,9.2097,9.2617,85000.0
2006-08-03 11:30:00,16.03,16.03,15.99,16.0,71800.0,9.2617,9.2617,9.2386,9.2444,71800.0
2006-08-03 11:40:00,16.0,16.0,15.99,16.0,47200.0,9.2444,9.2444,9.2386,9.2444,47200.0
2006-08-03 11:50:00,16.0,16.03,16.0,16.01,41600.0,9.2444,9.2617,9.2444,9.2502,41600.0
2006-08-03 12:00:00,16.01,16.01,15.99,15.99,32000.0,9.2502,9.2502,9.2386,9.2386,32000.0
2006-08-03 12:10:00,15.99,16.02,15.99,16.0,34800.0,9.2386,9.256,9.2386,9.2444,34800.0
2006-08-03 12:20:00,16.0,16.0,15.98,15.99,29400.0,9.2444,9.2444,9.2329,9.2386,29400.0
2006-08-03 12:30:00,15.99,16.04,15.99,16.02,51200.0,9.2386,9.2675,9.2386,9.256,51200.0
2006-08-03 12:40:00,16.02,16.02,15.99,16.02,23000.0,9.256,9.256,9.2386,9.256,23000.0
2006-08-03 12:50:00,16.01,16.05,16.01,16.04,23800.0,9.2502,9.2733,9.2502,9.2675,23800.0
2006-08-03 13:00:00,16.04,16.19,16.04,16.19,142600.0,9.2675,9.3542,9.2675,9.3542,142600.0
2006-08-03 13:10:00,16.18,16.25,16.17,16.22,77600.0,9.3484,9.3889,9.3426,9.3715,77600.0
2006-08-03 13:20:00,16.22,16.28,16.22,16.24,92600.0,9.3715,9.4062,9.3715,9.3831,92600.0
2006-08-03 13:30:00,16.24,16.26,16.22,16.25,67800.0,9.3831,9.3946,9.3715,9.3889,67800.0
2006-08-03 13:40:00,16.25,16.26,16.24,16.25,75800.0,9.3889,9.3946,9.3831,9.3889,75800.0
2006-08-03 13:50:00,16.25,16.31,16.25,16.31,51400.0,9.3889,9.4235,9.3889,9.4235,51400.0
2006-08-03 14:00:00,16.3,16.33,16.29,16.3,69600.0,9.4177,9.4351,9.412,9.4177,69600.0
2006-08-03 14:10:00,16.3,16.33,16.27,16.27,71800.0,9.4177,9.4351,9.4004,9.4004,71800.0
2006-08-03 14:20:00,16.26,16.28,16.24,16.28,54800.0,9.3946,9.4062,9.3831,9.4062,54800.0
2006-08-03 14:30:00,16.28,16.29,16.25,16.28,81000.0,9.4062,9.412,9.3889,9.4062,81000.0
2006-08-03 14:40:00,16.28,16.31,16.27,16.27,40000.0,9.4062,9.4235,9.4004,9.4004,40000.0
2006-08-03 14:50:00,16.27,16.31,16.25,16.3,42800.0,9.4004,9.4235,9.3889,9.4177,42800.0
2006-08-03 15:00:00,16.3,16.31,16.28,16.29,51800.0,9.4177,9.4235,9.4062,9.412,51800.0
2006-08-03 15:10:00,16.29,16.29,16.25,16.25,79600.0,9.412,9.412,9.3889,9.3889,79600.0
2006-08-03 15:20:00,16.25,16.25,16.21,16.22,90200.0,9.3889,9.3889,9.3657,9.3715,90200.0
2006-08-03 15:30:00,16.22,16.22,16.18,16.18,143400.0,9.3715,9.3715,9.3484,9.3484,143400.0
2006-08-03 15:40:00,16.18,16.19,16.14,16.15,125600.0,9.3484,9.3542,9.3253,9.3311,125600.0
2006-08-03 15:50:00,16.15,16.16,16.11,16.14,322000.0,9.3311,9.3369,9.308,9.3253,322000.0
2006-08-04 09:30:00,16.33,16.45,16.3,16.43,149000.0,9.4351,9.5044,9.4177,9.4929,149000.0
2006-08-04 09:40:00,16.43,16.6,16.41,16.47,167200.0,9.4929,9.5911,9.4813,9.516,167200.0
2006-08-04 09:50:00,16.46,16.47,16.29,16.39,96600.0,9.5102,9.516,9.412,9.4697,96600.0
2006-08-04 10:00:00,16.4,16.43,16.3,16.32,76800.0,9.4755,9.4929,9.4177,9.4293,76800.0
2006-08-04 10:10:00,16.33,16.38,16.28,16.37,71000.0,9.4351,9.464,9.4062,9.4582,71000.0
2006-08-04 10:20:00,16.37,16.38,16.27,16.33,78600.0,9.4582,9.464,9.4004,9.4351,78600.0
2006-08-04 10:30:00,16.33,16.4,16.32,16.39,43600.0,9.4351,9.4755,9.4293,9.4697,43600.0
2006-08-04 10:40:00,16.39,16.41,16.35,16.4,79200.0,9.4697,9.4813,9.4466,9.4755,79200.0
2006-08-04 10:50:00,16.39,16.45,16.38,16.39,65200.0,9.4697,9.5044,9.464,9.4697,65200.0
2006-08-04 11:00:00,16.39,16.4,16.33,16.38,44200.0,9.4697,9.4755,9.4351,9.464,44200.0
2006-08-04 11:10:00,16.36,16.4,16.35,16.36,40800.0,9.4524,9.4755,9.4466,9.4524,40800.0
2006-08-04 11:20:00,16.36,16.41,16.34,16.34,43400.0,9.4524,9.4813,9.4409,9.4409,43400.0
2006-08-04 11:30:00,16.34,16.36,16.3,16.31,47600.0,9.4409,9.4524,9.4177,9.4235,47600.0
2006-08-04 11:40:00,16.32,16.32,16.21,16.21,50400.0,9.4293,9.4293,9.3657,9.3657,50400.0
2006-08-04 11:50:00,16.21,16.21,16.11,16.11,43600.0,9.3657,9.3657,9.308,9.308,43600.0
2006-08-04 12:00:00,16.11,16.15,16.08,16.15,72400.0,9.308,9.3311,9.2906,9.3311,72400.0
2006-08-04 12:10:00,16.15,16.16,16.07,16.12,50800.0,9.3311,9.3369,9.2849,9.3137,50800.0
2006-08-04 12:20:00,16.11,16.15,16.02,16.04,85800.0,9.308,9.3311,9.256,9.2675,85800.0
2006-08-04 12:30:00,16.03,16.04,15.99,16.0,106400.0,9.2617,9.2675,9.2386,9.2444,106400.0
2006-08-04 12:40:00,15.99,16.03,15.96,16.02,65000.0,9.2386,9.2617,9.2213,9.256,65000.0
2006-08-04 12:50:00,16.02,16.04,16.02,16.04,31400.0,9.256,9.2675,9.256,9.2675,31400.0
2006-08-04 13:00:00,16.03,16.05,16.02,16.05,24600.0,9.2617,9.2733,9.256,9.2733,24600.0
2006-08-04 13:10:00,16.05,16.08,15.93,15.96,99400.0,9.2733,9.2906,9.204,9.2213,99400.0
2006-08-04 13:20:00,15.96,15.98,15.88,15.94,88600.0,9.2213,9.2329,9.1751,9.2097,88600.0
2006-08-04 13:30:00,15.94,15.94,15.86,15.87,83400.0,9.2097,9.2097,9.1635,9.1693,83400.0
2006-08-04 13:40:00,15.87,15.99,15.87,15.99,53200.0,9.1693,9.2386,9.1693,9.2386,53200.0
2006-08-04 13:50:00,15.99,16.03,15.95,15.99,41800.0,9.2386,9.2617,9.2155,9.2386,41800.0
2006-08-04 14:00:00,15.99,16.04,15.95,16.02,34000.0,9.2386,9.2675,9.2155,9.256,34000.0
2006-08-04 14:10:00,16.02,16.04,15.91,15.95,80000.0,9.256,9.2675,9.1924,9.2155,80000.0
2006-08-04 14:20:00,15.95,15.96,15.88,15.88,73000.0,9.2155,9.2213,9.1751,9.1751,73000.0
2006-08-04 14:30:00,15.88,15.91,15.87,15.88,46000.0,9.1751,9.1924,9.1693,9.1751,46000.0
2006-08-04 14:40:00,15.89,15.92,15.85,15.88,34600.0,9.1809,9.1982,9.1577,9.1751,34600.0
2006-08-04 14:50:00,15.88,15.88,15.81,15.84,79800.0,9.1751,9.1751,9.1346,9.152,79800.0
2006-08-04 15:00:00,15.84,15.87,15.81,15.84,57400.0,9.152,9.1693,9.1346,9.152,57400.0
2006-08-04 15:10:00,15.83,15.92,15.81,15.91,76000.0,9.1462,9.1982,9.1346,9.1924,76000.0
2006-08-04 15:20:00,15.92,16.02,15.9,15.98,98000.0,9.1982,9.256,9.1866,9.2329,98000.0
2006-08-04 15:30:00,15.99,16.0,15.9,15.92,71000.0,9.2386,9.2444,9.1866,9.1982,71000.0
2006-08-04 15:40:00,15.93,15.98,15.89,15.98,90400.0,9.204,9.2329,9.1809,9.2329,90400.0
2006-08-04 15:50:00,15.98,16.0,15.97,15.99,153000.0,9.2329,9.2444,9.2271,9.2386,153000.0
2006-08-07 09:30:00,16.06,16.06,15.86,16.04,95800.0,9.2791,9.2791,9.1635,9.2675,95800.0
2006-08-07 09:40:00,16.06,16.11,15.98,16.09,73000.0,9.2791,9.308,9.2329,9.2964,73000.0
2006-08-07 09:50:00,16.09,16.13,15.99,16.09,103600.0,9.2964,9.3195,9.2386,9.2964,103600.0
2006-08-07 10:00:00,16.09,16.09,15.97,16.02,87200.0,9.2964,9.2964,9.2271,9.256,87200.0
2006-08-07 10:10:00,16.02,16.06,15.99,16.0,111800.0,9.256,9.2791,9.2386,9.2444,111800.0
2006-08-07 10:20:00,16.0,16.04,15.9,15.9,141800.0,9.2444,9.2675,9.1866,9.1866,141800.0
2006-08-07 10:30:00,15.9,15.9,15.87,15.88,67600.0,9.1866,9.1866,9.1693,9.1751,67600.0
2006-08-07 10:40:00,15.88,15.92,15.85,15.85,59000.0,9.1751,9.1982,9.1577,9.1577,59000.0
2006-08-07 10:50:00,15.85,15.9,15.84,15.84,67600.0,9.1577,9.1866,9.152,9.152,67600.0
2006-08-07 11:00:00,15.84,15.85,15.77,15.83,121600.0,9.152,9.1577,9.1115,9.1462,121600.0
2006-08-07 11:10:00,15.83,15.83,15.78,15.79,76400.0,9.1462,9.1462,9.1173,9.1231,76400.0
2006-08-07 11:20:00,15.78,15.81,15.78,15.79,46200.0,9.1173,9.1346,9.1173,9.1231,46200.0
2006-08-07 11:30:00,15.78,15.81,15.76,15.81,54800.0,9.1173,9.1346,9.1057,9.1346,54800.0
2006-08-07 11:40:00,15.81,15.86,15.79,15.85,42600.0,9.1346,9.1635,9.1231,9.1577,42600.0
2006-08-07 11:50:00,15.85,15.86,15.82,15.85,43800.0,9.1577,9.1635,9.1404,9.1577,43800.0
2006-08-07 12:00:00,15.85,15.86,15.82,15.83,28800.0,9.1577,9.1635,9.1404,9.1462,28800.0
2006-08-07 12:10:00,15.83,15.84,15.79,15.8,34200.0,9.1462,9.152,9.1231,9.1289,34200.0
2006-08-07 12:20:00,15.79,15.8,15.77,15.78,43800.0,9.1231,9.1289,9.1115,9.1173,43800.0
2006-08-07 12:30:00,15.78,15.79,15.77,15.79,51400.0,9.1173,9.1231,9.1115,9.1231,51400.0
2006-08-07 12:40:00,15.79,15.87,15.79,15.86,76600.0,9.1231,9.1693,9.1231,9.1635,76600.0
2006-08-07 12:50:00,15.85,15.85,15.79,15.8,49800.0,9.1577,9.1577,9.1231,9.1289,49800.0
2006-08-07 13:00:00,15.8,15.81,15.77,15.79,41800.0,9.1289,9.1346,9.1115,9.1231,41800.0
2006-08-07 13:10:00,15.78,15.79,15.76,15.78,31000.0,9.1173,9.1231,9.1057,9.1173,31000.0
2006-08-07 13:20:00,15.78,15.81,15.76,15.81,36400.0,9.1173,9.1346,9.1057,9.1346,36400.0
2006-08-07 13:30:00,15.81,15.92,15.81,15.88,110600.0,9.1346,9.1982,9.1346,9.1751,110600.0
2006-08-07 13:40:00,15.88,15.91,15.87,15.9,48600.0,9.1751,9.1924,9.1693,9.1866,48600.0
2006-08-07 13:50:00,15.9,15.9,15.89,15.9,30400.0,9.1866,9.1866,9.1809,9.1866,30400.0
2006-08-07 14:00:00,15.9,15.9,15.87,15.87,39800.0,9.1866,9.1866,9.1693,9.1693,39800.0
2006-08-07 14:10:00,15.88,15.88,15.86,15.87,48200.0,9.1751,9.1751,9.1635,9.1693,48200.0
2006-08-07 14:20:00,15.87,15.88,15.8,15.8,93200.0,9.1693,9.1751,9.1289,9.1289,93200.0
2006-08-07 14:30:00,15.79,15.83,15.76,15.77,78400.0,9.1231,9.1462,9.1057,9.1115,78400.0
2006-08-07 14:40:00,15.77,15.77,15.72,15.72,71200.0,9.1115,9.1115,9.0826,9.0826,71200.0
2006-08-07 14:50:00,15.73,15.74,15.72,15.74,59000.0,9.0884,9.0942,9.0826,9.0942,59000.0
2006-08-07 15:00:00,15.74,15.74,15.68,15.71,112600.0,9.0942,9.0942,9.0595,9.0769,112600.0
2006-08-07 15:10:00,15.72,15.74,15.71,15.73,66000.0,9.0826,9.0942,9.0769,9.0884,66000.0
2006-08-07 15:20:00,15.74,15.77,15.7,15.72,96400.0,9.0942,9.1115,9.0711,9.0826,96400.0
2006-08-07 15:30:00,15.72,15.81,15.72,15.78,79400.0,9.0826,9.1346,9.0826,9.1173,79400.0
2006-08-07 15:40:00,15.78,15.86,15.74,15.86,148600.0,9.1173,9.1635,9.0942,9.1635,148600.0
2006-08-07 15:50:00,15.86,15.88,15.85,15.86,292200.0,9.1635,9.1751,9.1577,9.1635,292200.0
2006-08-08 09:30:00,15.89,15.95,15.85,15.86,75600.0,9.1809,9.2155,9.1577,9.1635,75600.0
2006-08-08 09:40:00,15.85,15.89,15.81,15.83,61400.0,9.1577,9.1809,9.1346,9.1462,61400.0
2006-08-08 09:50:00,15.83,15.97,15.81,15.97,70200.0,9.1462,9.2271,9.1346,9.2271,70200.0
2006-08-08 10:00:00,15.97,16.04,15.96,16.02,75800.0,9.2271,9.2675,9.2213,9.256,75800.0
2006-08-08 10:10:00,16.02,16.06,16.01,16.05,66600.0,9.256,9.2791,9.2502,9.2733,66600.0
2006-08-08 10:20:00,16.05,16.05,16.03,16.05,46400.0,9.2733,9.2733,9.2617,9.2733,46400.0
2006-08-08 10:30:00,16.05,16.07,16.02,16.03,51600.0,9.2733,9.2849,9.256,9.2617,51600.0
2006-08-08 10:40:00,16.03,16.06,16.0,16.0,28600.0,9.2617,9.2791,9.2444,9.2444,28600.0
2006-08-08 10:50:00,16.0,16.02,15.99,16.0,32600.0,9.2444,9.256,9.2386,9.2444,32600.0
2006-08-08 11:00:00,16.0,16.0,15.96,15.98,40400.0,9.2444,9.2444,9.2213,9.2329,40400.0
2006-08-08 11:10:00,15.98,16.02,15.97,16.0,53400.0,9.2329,9.256,9.2271,9.2444,53400.0
2006-08-08 11:20:00,16.0,16.06,15.99,16.03,54000.0,9.2444,9.2791,9.2386,9.2617,54000.0
2006-08-08 11:30:00,16.04,16.05,15.99,15.99,30200.0,9.2675,9.2733,9.2386,9.2386,30200.0
2006-08-08 11:40:00,15.98,15.99,15.96,15.96,39800.0,9.2329,9.2386,9.2213,9.2213,39800.0
2006-08-08 11:50:00,15.96,15.97,15.9,15.91,43800.0,9.2213,9.2271,9.1866,9.1924,43800.0
2006-08-08 12:00:00,15.9,15.92,15.9,15.9,33800.0,9.1866,9.1982,9.1866,9.1866,33800.0
2006-08-08 12:10:00,15.9,15.93,15.89,15.93,18600.0,9.1866,9.204,9.1809,9.204,18600.0
2006-08-08 12:20:00,15.93,15.93,15.9,15.9,23000.0,9.204,9.204,9.1866,9.1866,23000.0
2006-08-08 12:30:00,15.89,15.89,15.84,15.85,23800.0,9.1809,9.1809,9.152,9.1577,23800.0
2006-08-08 12:40:00,15.85,15.85,15.83,15.85,19800.0,9.1577,9.1577,9.1462,9.1577,19800.0
2006-08-08 12:50:00,15.85,15.88,15.85,15.86,17600.0,9.1577,9.1751,9.1577,9.1635,17600.0
2006-08-08 13:00:00,15.86,15.86,15.85,15.86,14400.0,9.1635,9.1635,9.1577,9.1635,14400.0
2006-08-08 13:10:00,15.86,15.92,15.86,15.91,65800.0,9.1635,9.1982,9.1635,9.1924,65800.0
2006-08-08 13:20:00,15.92,15.92,15.87,15.87,25600.0,9.1982,9.1982,9.1693,9.1693,25600.0
2006-08-08 13:30:00,15.87,15.87,15.85,15.86,22600.0,9.1693,9.1693,9.1577,9.1635,22600.0
2006-08-08 13:40:00,15.86,15.87,15.83,15.83,35800.0,9.1635,9.1693,9.1462,9.1462,35800.0
2006-08-08 13:50:00,15.83,15.84,15.8,15.81,20600.0,9.1462,9.152,9.1289,9.1346,20600.0
2006-08-08 14:00:00,15.81,15.84,15.76,15.81,53600.0,9.1346,9.152,9.1057,9.1346,53600.0
2006-08-08 14:10:00,15.8,15.98,15.78,15.89,161800.0,9.1289,9.2329,9.1173,9.1809,161800.0
2006-08-08 14:20:00,15.9,15.94,15.56,15.73,240600.0,9.1866,9.2097,8.9902,9.0884,240600.0
2006-08-08 14:30:00,15.73,15.88,15.65,15.81,199600.0,9.0884,9.1751,9.0422,9.1346,199600.0
2006-08-08 14:40:00,15.81,15.97,15.8,15.88,201800.0,9.1346,9.2271,9.1289,9.1751,201800.0
2006-08-08 14:50:00,15.87,15.9,15.79,15.81,89200.0,9.1693,9.1866,9.1231,9.1346,89200.0
2006-08-08 15:00:00,15.81,15.85,15.74,15.83,91400.0,9.1346,9.1577,9.0942,9.1462,91400.0
2006-08-08 15:10:00,15.83,15.85,15.72,15.75,96600.0,9.1462,9.1577,9.0826,9.1,96600.0
2006-08-08 15:20:00,15.74,15.75,15.68,15.71,88600.0,9.0942,9.1,9.0595,9.0769,88600.0
2006-08-08 15:30:00,15.7,15.7,15.6,15.67,125000.0,9.0711,9.0711,9.0133,9.0537,125000.0
2006-08-08 15:40:00,15.67,15.8,15.66,15.77,157800.0,9.0537,9.1289,9.048,9.1115,157800.0
2006-08-08 15:50:00,15.76,15.77,15.71,15.74,172800.0,9.1057,9.1115,9.0769,9.0942,172800.0
2006-08-09 09:30:00,15.86,16.18,15.86,16.0,135400.0,9.1635,9.3484,9.1635,9.2444,135400.0
2006-08-09 09:40:00,15.99,16.1,15.97,16.09,64200.0,9.2386,9.3022,9.2271,9.2964,64200.0
2006-08-09 09:50:00,16.09,16.09,15.88,15.97,86400.0,9.2964,9.2964,9.1751,9.2271,86400.0
2006-08-09 10:00:00,15.96,15.97,15.9,15.93,64200.0,9.2213,9.2271,9.1866,9.204,64200.0
2006-08-09 10:10:00,15.92,15.94,15.88,15.92,63600.0,9.1982,9.2097,9.1751,9.1982,63600.0
2006-08-09 10:20:00,15.93,15.99,15.9,15.9,52400.0,9.204,9.2386,9.1866,9.1866,52400.0
2006-08-09 10:30:00,15.92,15.93,15.81,15.85,70200.0,9.1982,9.204,9.1346,9.1577,70200.0
2006-08-09 10:40:00,15.85,15.88,15.81,15.81,48000.0,9.1577,9.1751,9.1346,9.1346,48000.0
2006-08-09 10:50:00,15.81,15.83,15.78,15.8,69200.0,9.1346,9.1462,9.1173,9.1289,69200.0
2006-08-09 11:00:00,15.8,15.9,15.8,15.9,83800.0,9.1289,9.1866,9.1289,9.1866,83800.0
2006-08-09 11:10:00,15.9,15.99,15.88,15.99,63600.0,9.1866,9.2386,9.1751,9.2386,63600.0
2006-08-09 11:20:00,15.97,15.97,15.9,15.95,93800.0,9.2271,9.2271,9.1866,9.2155,93800.0
2006-08-09 11:30:00,15.95,16.09,15.95,16.08,120000.0,9.2155,9.2964,9.2155,9.2906,120000.0
2006-08-09 11:40:00,16.07,16.18,16.07,16.11,104200.0,9.2849,9.3484,9.2849,9.308,104200.0
2006-08-09 11:50:00,16.11,16.14,16.05,16.09,42000.0,9.308,9.3253,9.2733,9.2964,42000.0
2006-08-09 12:00:00,16.09,16.1,16.07,16.1,36000.0,9.2964,9.3022,9.2849,9.3022,36000.0
2006-08-09 12:10:00,16.1,16.1,16.03,16.04,25000.0,9.3022,9.3022,9.2617,9.2675,25000.0
2006-08-09 12:20:00,16.04,16.13,16.04,16.11,126000.0,9.2675,9.3195,9.2675,9.308,126000.0
2006-08-09 12:30:00,16.1,16.11,16.09,16.09,39200.0,9.3022,9.308,9.2964,9.2964,39200.0
2006-08-09 12:40:00,16.09,16.1,16.08,16.08,40200.0,9.2964,9.3022,9.2906,9.2906,40200.0
2006-08-09 12:50:00,16.07,16.09,16.05,16.08,57600.0,9.2849,9.2964,9.2733,9.2906,57600.0
2006-08-09 13:00:00,16.07,16.09,16.05,16.08,37400.0,9.2849,9.2964,9.2733,9.2906,37400.0
2006-08-09 13:10:00,16.08,16.08,15.99,16.0,25000.0,9.2906,9.2906,9.2386,9.2444,25000.0
2006-08-09 13:20:00,16.0,16.02,15.97,16.0,40800.0,9.2444,9.256,9.2271,9.2444,40800.0
2006-08-09 13:30:00,16.0,16.05,16.0,16.03,38600.0,9.2444,9.2733,9.2444,9.2617,38600.0
2006-08-09 13:40:00,16.03,16.06,16.02,16.03,26600.0,9.2617,9.2791,9.256,9.2617,26600.0
2006-08-09 13:50:00,16.03,16.08,16.01,16.02,37200.0,9.2617,9.2906,9.2502,9.256,37200.0
2006-08-09 14:00:00,16.02,16.05,16.0,16.05,49200.0,9.256,9.2733,9.2444,9.2733,49200.0
2006-08-09 14:10:00,16.05,16.05,15.99,15.99,46600.0,9.2733,9.2733,9.2386,9.2386,46600.0
2006-08-09 14:20:00,15.97,16.05,15.97,16.04,58800.0,9.2271,9.2733,9.2271,9.2675,58800.0
2006-08-09 14:30:00,16.05,16.06,16.0,16.03,44800.0,9.2733,9.2791,9.2444,9.2617,44800.0
2006-08-09 14:40:00,16.03,16.04,15.93,15.97,93000.0,9.2617,9.2675,9.204,9.2271,93000.0
2006-08-09 14:50:00,15.97,15.97,15.94,15.96,133000.0,9.2271,9.2271,9.2097,9.2213,133000.0
2006-08-09 15:00:00,15.96,15.97,15.96,15.97,143400.0,9.2213,9.2271,9.2213,9.2271,143400.0
2006-08-09 15:10:00,15.97,15.97,15.93,15.93,132200.0,9.2271,9.2271,9.204,9.204,132200.0
2006-08-09 15:20:00,15.93,15.94,15.87,15.88,240600.0,9.204,9.2097,9.1693,9.1751,240600.0
2006-08-09 15:30:00,15.88,15.88,15.81,15.81,95600.0,9.1751,9.1751,9.1346,9.1346,95600.0
2006-08-09 15:40:00,15.81,15.81,15.72,15.74,127200.0,9.1346,9.1346,9.0826,9.0942,127200.0
2006-08-09 15:50:00,15.74,15.77,15.69,15.75,254800.0,9.0942,9.1115,9.0653,9.1,254800.0
2006-08-10 09:30:00,15.75,15.81,15.69,15.74,182600.0,9.1,9.1346,9.0653,9.0942,182600.0
2006-08-10 09:40:00,15.73,15.86,15.73,15.81,65000.0,9.0884,9.1635,9.0884,9.1346,65000.0
2006-08-10 09:50:00,15.81,15.95,15.78,15.92,131800.0,9.1346,9.2155,9.1173,9.1982,131800.0
2006-08-10 10:00:00,15.9,15.96,15.81,15.84,130600.0,9.1866,9.2213,9.1346,9.152,130600.0
2006-08-10 10:10:00,15.84,15.94,15.81,15.91,81200.0,9.152,9.2097,9.1346,9.1924,81200.0
2006-08-10 10:20:00,15.9,16.05,15.9,16.04,102800.0,9.1866,9.2733,9.1866,9.2675,102800.0
2006-08-10 10:30:00,16.03,16.1,16.0,16.03,97200.0,9.2617,9.3022,9.2444,9.2617,97200.0
2006-08-10 10:40:00,16.03,16.04,15.95,15.96,63400.0,9.2617,9.2675,9.2155,9.2213,63400.0
2006-08-10 10:50:00,15.96,16.05,15.96,16.04,48800.0,9.2213,9.2733,9.2213,9.2675,48800.0
2006-08-10 11:00:00,16.04,16.07,15.99,16.05,73200.0,9.2675,9.2849,9.2386,9.2733,73200.0
2006-08-10 11:10:00,16.05,16.07,16.0,16.02,42400.0,9.2733,9.2849,9.2444,9.256,42400.0
2006-08-10 11:20:00,16.03,16.04,15.99,16.0,52200.0,9.2617,9.2675,9.2386,9.2444,52200.0
2006-08-10 11:30:00,16.0,16.01,15.96,15.97,58800.0,9.2444,9.2502,9.2213,9.2271,58800.0
2006-08-10 11:40:00,15.97,16.03,15.95,16.03,33200.0,9.2271,9.2617,9.2155,9.2617,33200.0
2006-08-10 11:50:00,16.03,16.07,16.01,16.06,29200.0,9.2617,9.2849,9.2502,9.2791,29200.0
2006-08-10 12:00:00,16.07,16.1,16.02,16.03,36800.0,9.2849,9.3022,9.256,9.2617,36800.0
2006-08-10 12:10:00,16.03,16.07,16.02,16.05,35400.0,9.2617,9.2849,9.256,9.2733,35400.0
2006-08-10 12:20:00,16.05,16.09,16.05,16.08,44600.0,9.2733,9.2964,9.2733,9.2906,44600.0
2006-08-10 12:30:00,16.09,16.11,16.08,16.1,97000.0,9.2964,9.308,9.2906,9.3022,97000.0
2006-08-10 12:40:00,16.1,16.1,16.03,16.04,86000.0,9.3022,9.3022,9.2617,9.2675,86000.0
2006-08-10 12:50:00,16.03,16.06,16.03,16.06,28200.0,9.2617,9.2791,9.2617,9.2791,28200.0
2006-08-10 13:00:00,16.06,16.06,15.97,15.98,81400.0,9.2791,9.2791,9.2271,9.2329,81400.0
2006-08-10 13:10:00,15.98,16.03,15.97,15.99,51400.0,9.2329,9.2617,9.2271,9.2386,51400.0
2006-08-10 13:20:00,15.99,15.99,15.95,15.95,26400.0,9.2386,9.2386,9.2155,9.2155,26400.0
2006-08-10 13:30:00,15.96,16.03,15.95,16.01,53200.0,9.2213,9.2617,9.2155,9.2502,53200.0
2006-08-10 13:40:00,16.02,16.07,16.0,16.04,93600.0,9.256,9.2849,9.2444,9.2675,93600.0
2006-08-10 13:50:00,16.03,16.05,16.01,16.05,35800.0,9.2617,9.2733,9.2502,9.2733,35800.0
2006-08-10 14:00:00,16.05,16.17,16.05,16.16,92000.0,9.2733,9.3426,9.2733,9.3369,92000.0
2006-08-10 14:10:00,16.16,16.16,16.12,16.12,36600.0,9.3369,9.3369,9.3137,9.3137,36600.0
2006-08-10 14:20:00,16.13,16.17,16.11,16.11,67200.0,9.3195,9.3426,9.308,9.308,67200.0
2006-08-10 14:30:00,16.11,16.13,16.09,16.13,47600.0,9.308,9.3195,9.2964,9.3195,47600.0
2006-08-10 14:40:00,16.13,16.16,16.07,16.08,48200.0,9.3195,9.3369,9.2849,9.2906,48200.0
2006-08-10 14:50:00,16.08,16.13,16.08,16.11,41600.0,9.2906,9.3195,9.2906,9.308,41600.0
2006-08-10 15:00:00,16.12,16.12,16.03,16.06,55400.0,9.3137,9.3137,9.2617,9.2791,55400.0
2006-08-10 15:10:00,16.06,16.11,16.05,16.08,70600.0,9.2791,9.308,9.2733,9.2906,70600.0
2006-08-10 15:20:00,16.07,16.08,16.06,16.06,55400.0,9.2849,9.2906,9.2791,9.2791,55400.0
2006-08-10 15:30:00,16.06,16.08,16.05,16.08,54600.0,9.2791,9.2906,9.2733,9.2906,54600.0
2006-08-10 15:40:00,16.07,16.15,16.07,16.13,118200.0,9.2849,9.3311,9.2849,9.3195,118200.0
2006-08-10 15:50:00,16.13,16.13,16.05,16.05,271400.0,9.3195,9.3195,9.2733,9.2733,271400.0
2006-08-11 09:30:00,15.96,16.02,15.79,15.82,141800.0,9.2213,9.256,9.1231,9.1404,141800.0
2006-08-11 09:40:00,15.83,16.06,15.76,16.05,391400.0,9.1462,9.2791,9.1057,9.2733,391400.0
2006-08-11 09:50:00,16.05,16.05,15.9,15.91,162600.0,9.2733,9.2733,9.1866,9.1924,162600.0
2006-08-11 10:00:00,15.92,15.92,15.85,15.86,70400.0,9.1982,9.1982,9.1577,9.1635,70400.0
2006-08-11 10:10:00,15.86,15.87,15.84,15.86,42800.0,9.1635,9.1693,9.152,9.1635,42800.0
2006-08-11 10:20:00,15.85,15.88,15.83,15.87,43200.0,9.1577,9.1751,9.1462,9.1693,43200.0
2006-08-11 10:30:00,15.86,15.9,15.83,15.9,43800.0,9.1635,9.1866,9.1462,9.1866,43800.0
2006-08-11 10:40:00,15.9,15.9,15.86,15.87,38200.0,9.1866,9.1866,9.1635,9.1693,38200.0
2006-08-11 10:50:00,15.87,15.87,15.83,15.85,37800.0,9.1693,9.1693,9.1462,9.1577,37800.0
2006-08-11 11:00:00,15.84,15.88,15.81,15.88,90000.0,9.152,9.1751,9.1346,9.1751,90000.0
2006-08-11 11:10:00,15.88,15.9,15.83,15.84,71200.0,9.1751,9.1866,9.1462,9.152,71200.0
2006-08-11 11:20:00,15.84,15.85,15.81,15.82,41000.0,9.152,9.1577,9.1346,9.1404,41000.0
2006-08-11 11:30:00,15.82,15.84,15.81,15.81,46600.0,9.1404,9.152,9.1346,9.1346,46600.0
2006-08-11 11:40:00,15.81,15.82,15.76,15.76,48800.0,9.1346,9.1404,9.1057,9.1057,48800.0
2006-08-11 11:50:00,15.76,15.78,15.72,15.72,99200.0,9.1057,9.1173,9.0826,9.0826,99200.0
2006-08-11 12:00:00,15.73,15.78,15.7,15.72,105200.0,9.0884,9.1173,9.0711,9.0826,105200.0
2006-08-11 12:10:00,15.72,15.72,15.7,15.71,48000.0,9.0826,9.0826,9.0711,9.0769,48000.0
2006-08-11 12:20:00,15.71,15.73,15.71,15.72,51800.0,9.0769,9.0884,9.0769,9.0826,51800.0
2006-08-11 12:30:00,15.72,15.75,15.72,15.75,42800.0,9.0826,9.1,9.0826,9.1,42800.0
2006-08-11 12:40:00,15.75,15.78,15.74,15.75,63200.0,9.1,9.1173,9.0942,9.1,63200.0
2006-08-11 12:50:00,15.74,15.74,15.72,15.74,109600.0,9.0942,9.0942,9.0826,9.0942,109600.0
2006-08-11 13:00:00,15.74,15.78,15.7,15.72,89200.0,9.0942,9.1173,9.0711,9.0826,89200.0
2006-08-11 13:10:00,15.71,15.72,15.7,15.7,64400.0,9.0769,9.0826,9.0711,9.0711,64400.0
2006-08-11 13:20:00,15.7,15.7,15.65,15.66,87200.0,9.0711,9.0711,9.0422,9.048,87200.0
2006-08-11 13:30:00,15.65,15.68,15.64,15.67,62600.0,9.0422,9.0595,9.0364,9.0537,62600.0
2006-08-11 13:40:00,15.67,15.68,15.65,15.67,55600.0,9.0537,9.0595,9.0422,9.0537,55600.0
2006-08-11 13:50:00,15.67,15.73,15.67,15.71,86200.0,9.0537,9.0884,9.0537,9.0769,86200.0
2006-08-11 14:00:00,15.71,15.72,15.7,15.71,40200.0,9.0769,9.0826,9.0711,9.0769,40200.0
2006-08-11 14:10:00,15.7,15.7,15.66,15.67,60000.0,9.0711,9.0711,9.048,9.0537,60000.0
2006-08-11 14:20:00,15.67,15.69,15.63,15.65,86600.0,9.0537,9.0653,9.0306,9.0422,86600.0
2006-08-11 14:30:00,15.65,15.67,15.63,15.65,50000.0,9.0422,9.0537,9.0306,9.0422,50000.0
2006-08-11 14:40:00,15.66,15.68,15.63,15.65,46600.0,9.048,9.0595,9.0306,9.0422,46600.0
2006-08-11 14:50:00,15.65,15.66,15.63,15.63,43400.0,9.0422,9.048,9.0306,9.0306,43400.0
2006-08-11 15:00:00,15.63,15.67,15.62,15.63,80200.0,9.0306,9.0537,9.0249,9.0306,80200.0
2006-08-11 15:10:00,15.63,15.65,15.63,15.64,58000.0,9.0306,9.0422,9.0306,9.0364,58000.0
2006-08-11 15:20:00,15.63,15.64,15.62,15.63,57200.0,9.0306,9.0364,9.0249,9.0306,57200.0
2006-08-11 15:30:00,15.63,15.65,15.62,15.63,78200.0,9.0306,9.0422,9.0249,9.0306,78200.0
2006-08-11 15:40:00,15.63,15.7,15.57,15.58,356800.0,9.0306,9.0711,8.996,9.0017,356800.0
2006-08-11 15:50:00,15.58,15.63,15.57,15.63,179800.0,9.0017,9.0306,8.996,9.0306,179800.0
2006-08-14 09:30:00,15.86,15.9,15.72,15.74,89000.0,9.1635,9.1866,9.0826,9.0942,89000.0
2006-08-14 09:40:00,15.76,15.8,15.74,15.74,20800.0,9.1057,9.1289,9.0942,9.0942,20800.0
2006-08-14 09:50:00,15.75,15.79,15.73,15.76,31000.0,9.1,9.1231,9.0884,9.1057,31000.0
2006-08-14 10:00:00,15.76,15.81,15.67,15.72,86600.0,9.1057,9.1346,9.0537,9.0826,86600.0
2006-08-14 10:10:00,15.73,15.77,15.7,15.7,42000.0,9.0884,9.1115,9.0711,9.0711,42000.0
2006-08-14 10:20:00,15.7,15.8,15.69,15.79,33800.0,9.0711,9.1289,9.0653,9.1231,33800.0
2006-08-14 10:30:00,15.8,15.87,15.8,15.83,39200.0,9.1289,9.1693,9.1289,9.1462,39200.0
2006-08-14 10:40:00,15.83,15.87,15.82,15.85,28000.0,9.1462,9.1693,9.1404,9.1577,28000.0
2006-08-14 10:50:00,15.87,15.95,15.86,15.93,50000.0,9.1693,9.2155,9.1635,9.204,50000.0
2006-08-14 11:00:00,15.93,16.1,15.93,16.07,184200.0,9.204,9.3022,9.204,9.2849,184200.0
2006-08-14 11:10:00,16.08,16.11,16.05,16.06,97800.0,9.2906,9.308,9.2733,9.2791,97800.0
2006-08-14 11:20:00,16.07,16.09,16.05,16.08,31800.0,9.2849,9.2964,9.2733,9.2906,31800.0
2006-08-14 11:30:00,16.07,16.08,16.03,16.03,21200.0,9.2849,9.2906,9.2617,9.2617,21200.0
2006-08-14 11:40:00,16.03,16.09,16.02,16.07,30600.0,9.2617,9.2964,9.256,9.2849,30600.0
2006-08-14 11:50:00,16.07,16.17,16.06,16.15,85400.0,9.2849,9.3426,9.2791,9.3311,85400.0
2006-08-14 12:00:00,16.16,16.16,16.13,16.15,51600.0,9.3369,9.3369,9.3195,9.3311,51600.0
2006-08-14 12:10:00,16.15,16.23,16.14,16.17,123200.0,9.3311,9.3773,9.3253,9.3426,123200.0
2006-08-14 12:20:00,16.16,16.18,16.14,16.15,22200.0,9.3369,9.3484,9.3253,9.3311,22200.0
2006-08-14 12:30:00,16.15,16.16,16.14,16.16,54000.0,9.3311,9.3369,9.3253,9.3369,54000.0
2006-08-14 12:40:00,16.15,16.17,16.13,16.16,38800.0,9.3311,9.3426,9.3195,9.3369,38800.0
2006-08-14 12:50:00,16.18,16.18,16.14,16.15,18000.0,9.3484,9.3484,9.3253,9.3311,18000.0
2006-08-14 13:00:00,16.14,16.17,16.12,16.16,21000.0,9.3253,9.3426,9.3137,9.3369,21000.0
2006-08-14 13:10:00,16.15,16.15,16.13,16.13,16600.0,9.3311,9.3311,9.3195,9.3195,16600.0
2006-08-14 13:20:00,16.13,16.15,16.11,16.13,23200.0,9.3195,9.3311,9.308,9.3195,23200.0
2006-08-14 13:30:00,16.14,16.17,16.13,16.16,28000.0,9.3253,9.3426,9.3195,9.3369,28000.0
2006-08-14 13:40:00,16.15,16.17,16.13,16.16,18400.0,9.3311,9.3426,9.3195,9.3369,18400.0
2006-08-14 13:50:00,16.16,16.16,16.1,16.12,67800.0,9.3369,9.3369,9.3022,9.3137,67800.0
2006-08-14 14:00:00,16.12,16.16,16.09,16.11,67400.0,9.3137,9.3369,9.2964,9.308,67400.0
2006-08-14 14:10:00,16.11,16.13,16.07,16.1,62800.0,9.308,9.3195,9.2849,9.3022,62800.0
2006-08-14 14:20:00,16.1,16.11,16.07,16.11,67800.0,9.3022,9.308,9.2849,9.308,67800.0
2006-08-14 14:30:00,16.11,16.12,16.07,16.12,52800.0,9.308,9.3137,9.2849,9.3137,52800.0
2006-08-14 14:40:00,16.12,16.12,16.08,16.09,27600.0,9.3137,9.3137,9.2906,9.2964,27600.0
2006-08-14 14:50:00,16.09,16.09,16.03,16.03,67200.0,9.2964,9.2964,9.2617,9.2617,67200.0
2006-08-14 15:00:00,16.03,16.03,15.95,15.97,67800.0,9.2617,9.2617,9.2155,9.2271,67800.0
2006-08-14 15:10:00,15.97,16.0,15.97,15.99,93400.0,9.2271,9.2444,9.2271,9.2386,93400.0
2006-08-14 15:20:00,15.99,16.0,15.97,15.98,70400.0,9.2386,9.2444,9.2271,9.2329,70400.0
2006-08-14 15:30:00,15.98,15.99,15.93,15.94,53000.0,9.2329,9.2386,9.204,9.2097,53000.0
2006-08-14 15:40:00,15.94,15.96,15.94,15.96,60600.0,9.2097,9.2213,9.2097,9.2213,60600.0
2006-08-14 15:50:00,15.96,15.96,15.93,15.94,116800.0,9.2213,9.2213,9.204,9.2097,116800.0
2006-08-15 09:30:00,16.2,16.28,16.11,16.21,162800.0,9.36,9.4062,9.308,9.3657,162800.0
2006-08-15 09:40:00,16.2,16.28,16.09,16.15,205400.0,9.36,9.4062,9.2964,9.3311,205400.0
2006-08-15 09:50:00,16.15,16.27,16.09,16.24,184800.0,9.3311,9.4004,9.2964,9.3831,184800.0
2006-08-15 10:00:00,16.24,16.25,16.18,16.24,66800.0,9.3831,9.3889,9.3484,9.3831,66800.0
2006-08-15 10:10:00,16.25,16.25,16.13,16.13,65200.0,9.3889,9.3889,9.3195,9.3195,65200.0
2006-08-15 10:20:00,16.13,16.18,16.13,16.17,54800.0,9.3195,9.3484,9.3195,9.3426,54800.0
2006-08-15 10:30:00,16.17,16.23,16.16,16.23,56200.0,9.3426,9.3773,9.3369,9.3773,56200.0
2006-08-15 10:40:00,16.23,16.31,16.23,16.3,100000.0,9.3773,9.4235,9.3773,9.4177,100000.0
2006-08-15 10:50:00,16.3,16.34,16.27,16.33,116600.0,9.4177,9.4409,9.4004,9.4351,116600.0
2006-08-15 11:00:00,16.33,16.37,16.32,16.34,43800.0,9.4351,9.4582,9.4293,9.4409,43800.0
2006-08-15 11:10:00,16.34,16.36,16.3,16.32,104800.0,9.4409,9.4524,9.4177,9.4293,104800.0
2006-08-15 11:20:00,16.32,16.32,16.29,16.3,34200.0,9.4293,9.4293,9.412,9.4177,34200.0
2006-08-15 11:30:00,16.3,16.32,16.24,16.25,143200.0,9.4177,9.4293,9.3831,9.3889,143200.0
2006-08-15 11:40:00,16.27,16.34,16.27,16.31,36600.0,9.4004,9.4409,9.4004,9.4235,36600.0
2006-08-15 11:50:00,16.31,16.36,16.24,16.28,77000.0,9.4235,9.4524,9.3831,9.4062,77000.0
2006-08-15 12:00:00,16.29,16.32,16.28,16.28,37600.0,9.412,9.4293,9.4062,9.4062,37600.0
2006-08-15 12:10:00,16.29,16.32,16.27,16.27,21000.0,9.412,9.4293,9.4004,9.4004,21000.0
2006-08-15 12:20:00,16.26,16.27,16.24,16.25,27400.0,9.3946,9.4004,9.3831,9.3889,27400.0
2006-08-15 12:30:00,16.25,16.25,16.24,16.25,12200.0,9.3889,9.3889,9.3831,9.3889,12200.0
2006-08-15 12:40:00,16.26,16.28,16.25,16.27,26400.0,9.3946,9.4062,9.3889,9.4004,26400.0
2006-08-15 12:50:00,16.27,16.28,16.25,16.25,33200.0,9.4004,9.4062,9.3889,9.3889,33200.0
2006-08-15 13:00:00,16.25,16.25,16.19,16.21,54400.0,9.3889,9.3889,9.3542,9.3657,54400.0
2006-08-15 13:10:00,16.2,16.21,16.15,16.18,68000.0,9.36,9.3657,9.3311,9.3484,68000.0
2006-08-15 13:20:00,16.17,16.24,16.17,16.21,27200.0,9.3426,9.3831,9.3426,9.3657,27200.0
2006-08-15 13:30:00,16.2,16.25,16.19,16.23,32600.0,9.36,9.3889,9.3542,9.3773,32600.0
2006-08-15 13:40:00,16.24,16.25,16.2,16.21,34800.0,9.3831,9.3889,9.36,9.3657,34800.0
2006-08-15 13:50:00,16.21,16.21,16.19,16.21,45000.0,9.3657,9.3657,9.3542,9.3657,45000.0
2006-08-15 14:00:00,16.21,16.25,16.19,16.25,54400.0,9.3657,9.3889,9.3542,9.3889,54400.0
2006-08-15 14:10:00,16.24,16.34,16.24,16.33,114200.0,9.3831,9.4409,9.3831,9.4351,114200.0
2006-08-15 14:20:00,16.33,16.35,16.3,16.32,60600.0,9.4351,9.4466,9.4177,9.4293,60600.0
2006-08-15 14:30:00,16.32,16.36,16.31,16.31,50200.0,9.4293,9.4524,9.4235,9.4235,50200.0
2006-08-15 14:40:00,16.31,16.37,16.3,16.36,83200.0,9.4235,9.4582,9.4177,9.4524,83200.0
2006-08-15 14:50:00,16.36,16.4,16.34,16.4,54400.0,9.4524,9.4755,9.4409,9.4755,54400.0
2006-08-15 15:00:00,16.4,16.43,16.39,16.41,96000.0,9.4755,9.4929,9.4697,9.4813,96000.0
2006-08-15 15:10:00,16.42,16.43,16.41,16.41,57000.0,9.4871,9.4929,9.4813,9.4813,57000.0
2006-08-15 15:20:00,16.41,16.46,16.4,16.44,37800.0,9.4813,9.5102,9.4755,9.4986,37800.0
2006-08-15 15:30:00,16.44,16.46,16.39,16.39,53400.0,9.4986,9.5102,9.4697,9.4697,53400.0
2006-08-15 15:40:00,16.39,16.42,16.38,16.39,73800.0,9.4697,9.4871,9.464,9.4697,73800.0
2006-08-15 15:50:00,16.39,16.41,16.36,16.41,192600.0,9.4697,9.4813,9.4524,9.4813,192600.0
2006-08-16 09:30:00,16.66,16.72,16.48,16.57,294200.0,9.6257,9.6604,9.5217,9.5737,294200.0
2006-08-16 09:40:00,16.58,16.68,16.58,16.61,209200.0,9.5795,9.6373,9.5795,9.5969,209200.0
2006-08-16 09:50:00,16.6,16.61,16.43,16.46,117200.0,9.5911,9.5969,9.4929,9.5102,117200.0
2006-08-16 10:00:00,16.46,16.61,16.44,16.61,101800.0,9.5102,9.5969,9.4986,9.5969,101800.0
2006-08-16 10:10:00,16.61,16.68,16.57,16.59,109800.0,9.5969,9.6373,9.5737,9.5853,109800.0
2006-08-16 10:20:00,16.58,16.62,16.58,16.61,50800.0,9.5795,9.6026,9.5795,9.5969,50800.0
2006-08-16 10:30:00,16.62,16.63,16.57,16.61,323200.0,9.6026,9.6084,9.5737,9.5969,323200.0
2006-08-16 10:40:00,16.61,16.75,16.61,16.67,115400.0,9.5969,9.6777,9.5969,9.6315,115400.0
2006-08-16 10:50:00,16.68,16.7,16.63,16.63,54200.0,9.6373,9.6489,9.6084,9.6084,54200.0
2006-08-16 11:00:00,16.63,16.63,16.59,16.6,443600.0,9.6084,9.6084,9.5853,9.5911,443600.0
2006-08-16 11:10:00,16.59,16.6,16.56,16.58,91000.0,9.5853,9.5911,9.568,9.5795,91000.0
2006-08-16 11:20:00,16.58,16.6,16.57,16.6,125200.0,9.5795,9.5911,9.5737,9.5911,125200.0
2006-08-16 11:30:00,16.6,16.61,16.59,16.6,73200.0,9.5911,9.5969,9.5853,9.5911,73200.0
2006-08-16 11:40:00,16.6,16.61,16.6,16.6,107400.0,9.5911,9.5969,9.5911,9.5911,107400.0
2006-08-16 11:50:00,16.6,16.61,16.6,16.6,58200.0,9.5911,9.5969,9.5911,9.5911,58200.0
2006-08-16 12:00:00,16.6,16.63,16.6,16.62,60600.0,9.5911,9.6084,9.5911,9.6026,60600.0
2006-08-16 12:10:00,16.63,16.63,16.62,16.63,65200.0,9.6084,9.6084,9.6026,9.6084,65200.0
2006-08-16 12:20:00,16.63,16.64,16.61,16.63,51200.0,9.6084,9.6142,9.5969,9.6084,51200.0
2006-08-16 12:30:00,16.63,16.66,16.63,16.64,94800.0,9.6084,9.6257,9.6084,9.6142,94800.0
2006-08-16 12:40:00,16.64,16.66,16.61,16.64,138800.0,9.6142,9.6257,9.5969,9.6142,138800.0
2006-08-16 12:50:00,16.65,16.65,16.61,16.63,132000.0,9.62,9.62,9.5969,9.6084,132000.0
2006-08-16 13:00:00,16.63,16.63,16.62,16.63,35800.0,9.6084,9.6084,9.6026,9.6084,35800.0
2006-08-16 13:10:00,16.64,16.68,16.62,16.67,68400.0,9.6142,9.6373,9.6026,9.6315,68400.0
2006-08-16 13:20:00,16.67,16.68,16.61,16.63,63600.0,9.6315,9.6373,9.5969,9.6084,63600.0
2006-08-16 13:30:00,16.63,16.64,16.63,16.63,53000.0,9.6084,9.6142,9.6084,9.6084,53000.0
2006-08-16 13:40:00,16.63,16.63,16.61,16.63,77400.0,9.6084,9.6084,9.5969,9.6084,77400.0
2006-08-16 13:50:00,16.63,16.63,16.61,16.63,45400.0,9.6084,9.6084,9.5969,9.6084,45400.0
2006-08-16 14:00:00,16.63,16.63,16.59,16.61,72800.0,9.6084,9.6084,9.5853,9.5969,72800.0
2006-08-16 14:10:00,16.6,16.64,16.56,16.61,372000.0,9.5911,9.6142,9.568,9.5969,372000.0
2006-08-16 14:20:00,16.62,16.64,16.6,16.62,124200.0,9.6026,9.6142,9.5911,9.6026,124200.0
2006-08-16 14:30:00,16.63,16.66,16.61,16.63,117600.0,9.6084,9.6257,9.5969,9.6084,117600.0
2006-08-16 14:40:00,16.64,16.7,16.62,16.65,127600.0,9.6142,9.6489,9.6026,9.62,127600.0
2006-08-16 14:50:00,16.65,16.65,16.62,16.64,126000.0,9.62,9.62,9.6026,9.6142,126000.0
2006-08-16 15:00:00,16.64,16.66,16.63,16.65,95200.0,9.6142,9.6257,9.6084,9.62,95200.0
2006-08-16 15:10:00,16.65,16.65,16.63,16.65,98800.0,9.62,9.62,9.6084,9.62,98800.0
2006-08-16 15:20:00,16.65,16.65,16.64,16.65,48800.0,9.62,9.62,9.6142,9.62,48800.0
2006-08-16 15:30:00,16.65,16.66,16.64,16.65,151800.0,9.62,9.6257,9.6142,9.62,151800.0
2006-08-16 15:40:00,16.66,16.69,16.64,16.65,190400.0,9.6257,9.6431,9.6142,9.62,190400.0
2006-08-16 15:50:00,16.65,16.77,16.64,16.75,475600.0,9.62,9.6893,9.6142,9.6777,475600.0
2006-08-17 09:30:00,16.76,16.78,16.68,16.75,135000.0,9.6835,9.6951,9.6373,9.6777,135000.0
2006-08-17 09:40:00,16.75,16.83,16.75,16.8,105000.0,9.6777,9.724,9.6777,9.7066,105000.0
2006-08-17 09:50:00,16.8,16.8,16.75,16.8,123800.0,9.7066,9.7066,9.6777,9.7066,123800.0
2006-08-17 10:00:00,16.8,16.84,16.74,16.79,111400.0,9.7066,9.7297,9.672,9.7009,111400.0
2006-08-17 10:10:00,16.78,16.81,16.74,16.78,146800.0,9.6951,9.7124,9.672,9.6951,146800.0
2006-08-17 10:20:00,16.78,16.86,16.76,16.83,216400.0,9.6951,9.7413,9.6835,9.724,216400.0
2006-08-17 10:30:00,16.81,16.82,16.77,16.78,175000.0,9.7124,9.7182,9.6893,9.6951,175000.0
2006-08-17 10:40:00,16.79,16.8,16.75,16.77,154800.0,9.7009,9.7066,9.6777,9.6893,154800.0
2006-08-17 10:50:00,16.77,16.86,16.77,16.85,60600.0,9.6893,9.7413,9.6893,9.7355,60600.0
2006-08-17 11:00:00,16.85,16.86,16.83,16.84,87200.0,9.7355,9.7413,9.724,9.7297,87200.0
2006-08-17 11:10:00,16.84,16.88,16.84,16.87,96800.0,9.7297,9.7529,9.7297,9.7471,96800.0
2006-08-17 11:20:00,16.87,16.89,16.83,16.85,143000.0,9.7471,9.7586,9.724,9.7355,143000.0
2006-08-17 11:30:00,16.86,16.86,16.81,16.83,92400.0,9.7413,9.7413,9.7124,9.724,92400.0
2006-08-17 11:40:00,16.83,16.96,16.82,16.94,97200.0,9.724,9.7991,9.7182,9.7875,97200.0
2006-08-17 11:50:00,16.94,16.96,16.92,16.93,117400.0,9.7875,9.7991,9.776,9.7817,117400.0
2006-08-17 12:00:00,16.93,16.93,16.87,16.88,184000.0,9.7817,9.7817,9.7471,9.7529,184000.0
2006-08-17 12:10:00,16.88,16.89,16.86,16.88,62200.0,9.7529,9.7586,9.7413,9.7529,62200.0
2006-08-17 12:20:00,16.88,16.91,16.87,16.88,88600.0,9.7529,9.7702,9.7471,9.7529,88600.0
2006-08-17 12:30:00,16.89,16.89,16.85,16.88,60800.0,9.7586,9.7586,9.7355,9.7529,60800.0
2006-08-17 12:40:00,16.88,16.92,16.87,16.88,63400.0,9.7529,9.776,9.7471,9.7529,63400.0
2006-08-17 12:50:00,16.88,16.9,16.88,16.9,39800.0,9.7529,9.7644,9.7529,9.7644,39800.0
2006-08-17 13:00:00,16.9,16.91,16.89,16.91,48600.0,9.7644,9.7702,9.7586,9.7702,48600.0
2006-08-17 13:10:00,16.91,16.94,16.9,16.94,76000.0,9.7702,9.7875,9.7644,9.7875,76000.0
2006-08-17 13:20:00,16.93,17.0,16.93,16.99,137200.0,9.7817,9.8222,9.7817,9.8164,137200.0
2006-08-17 13:30:00,16.99,17.0,16.93,16.95,145000.0,9.8164,9.8222,9.7817,9.7933,145000.0
2006-08-17 13:40:00,16.95,16.95,16.9,16.9,92800.0,9.7933,9.7933,9.7644,9.7644,92800.0
2006-08-17 13:50:00,16.9,16.91,16.86,16.87,129800.0,9.7644,9.7702,9.7413,9.7471,129800.0
2006-08-17 14:00:00,16.86,16.91,16.82,16.84,95000.0,9.7413,9.7702,9.7182,9.7297,95000.0
2006-08-17 14:10:00,16.84,16.86,16.76,16.76,137600.0,9.7297,9.7413,9.6835,9.6835,137600.0
2006-08-17 14:20:00,16.76,16.76,16.7,16.7,136600.0,9.6835,9.6835,9.6489,9.6489,136600.0
2006-08-17 14:30:00,16.7,16.7,16.63,16.67,68800.0,9.6489,9.6489,9.6084,9.6315,68800.0
2006-08-17 14:40:00,16.67,16.7,16.67,16.68,51400.0,9.6315,9.6489,9.6315,9.6373,51400.0
2006-08-17 14:50:00,16.68,16.72,16.68,16.7,81600.0,9.6373,9.6604,9.6373,9.6489,81600.0
2006-08-17 15:00:00,16.71,16.75,16.7,16.75,76400.0,9.6546,9.6777,9.6489,9.6777,76400.0
2006-08-17 15:10:00,16.74,16.75,16.68,16.71,77000.0,9.672,9.6777,9.6373,9.6546,77000.0
2006-08-17 15:20:00,16.72,16.72,16.66,16.68,62800.0,9.6604,9.6604,9.6257,9.6373,62800.0
2006-08-17 15:30:00,16.69,16.74,16.69,16.73,51000.0,9.6431,9.672,9.6431,9.6662,51000.0
2006-08-17 15:40:00,16.73,16.74,16.67,16.67,96000.0,9.6662,9.672,9.6315,9.6315,96000.0
2006-08-17 15:50:00,16.66,16.69,16.65,16.69,148800.0,9.6257,9.6431,9.62,9.6431,148800.0
2006-08-18 09:30:00,16.74,16.74,16.51,16.55,519000.0,9.672,9.672,9.5391,9.5622,519000.0
2006-08-18 09:40:00,16.54,16.55,16.49,16.5,68600.0,9.5564,9.5622,9.5275,9.5333,68600.0
2006-08-18 09:50:00,16.5,16.5,16.37,16.39,85600.0,9.5333,9.5333,9.4582,9.4697,85600.0
2006-08-18 10:00:00,16.4,16.5,16.39,16.49,64800.0,9.4755,9.5333,9.4697,9.5275,64800.0
2006-08-18 10:10:00,16.48,16.53,16.43,16.48,50200.0,9.5217,9.5506,9.4929,9.5217,50200.0
2006-08-18 10:20:00,16.49,16.57,16.46,16.5,48600.0,9.5275,9.5737,9.5102,9.5333,48600.0
2006-08-18 10:30:00,16.5,16.56,16.5,16.56,37400.0,9.5333,9.568,9.5333,9.568,37400.0
2006-08-18 10:40:00,16.57,16.6,16.5,16.51,35600.0,9.5737,9.5911,9.5333,9.5391,35600.0
2006-08-18 10:50:00,16.5,16.55,16.48,16.5,23800.0,9.5333,9.5622,9.5217,9.5333,23800.0
2006-08-18 11:00:00,16.51,16.59,16.5,16.58,48800.0,9.5391,9.5853,9.5333,9.5795,48800.0
2006-08-18 11:10:00,16.59,16.61,16.55,16.55,18800.0,9.5853,9.5969,9.5622,9.5622,18800.0
2006-08-18 11:20:00,16.55,16.55,16.48,16.48,22400.0,9.5622,9.5622,9.5217,9.5217,22400.0
2006-08-18 11:30:00,16.48,16.5,16.43,16.5,25600.0,9.5217,9.5333,9.4929,9.5333,25600.0
2006-08-18 11:40:00,16.5,16.53,16.49,16.53,12600.0,9.5333,9.5506,9.5275,9.5506,12600.0
2006-08-18 11:50:00,16.53,16.53,16.48,16.5,33000.0,9.5506,9.5506,9.5217,9.5333,33000.0
2006-08-18 12:00:00,16.5,16.5,16.49,16.5,16400.0,9.5333,9.5333,9.5275,9.5333,16400.0
2006-08-18 12:10:00,16.49,16.54,16.48,16.52,21000.0,9.5275,9.5564,9.5217,9.5449,21000.0
2006-08-18 12:20:00,16.52,16.59,16.52,16.59,25800.0,9.5449,9.5853,9.5449,9.5853,25800.0
2006-08-18 12:30:00,16.6,16.6,16.52,16.55,67000.0,9.5911,9.5911,9.5449,9.5622,67000.0
2006-08-18 12:40:00,16.54,16.6,16.54,16.59,17600.0,9.5564,9.5911,9.5564,9.5853,17600.0
2006-08-18 12:50:00,16.59,16.59,16.56,16.57,9800.0,9.5853,9.5853,9.568,9.5737,9800.0
2006-08-18 13:00:00,16.56,16.57,16.55,16.57,14600.0,9.568,9.5737,9.5622,9.5737,14600.0
2006-08-18 13:10:00,16.57,16.57,16.53,16.54,20600.0,9.5737,9.5737,9.5506,9.5564,20600.0
2006-08-18 13:20:00,16.54,16.58,16.53,16.56,14600.0,9.5564,9.5795,9.5506,9.568,14600.0
2006-08-18 13:30:00,16.56,16.59,16.56,16.59,16800.0,9.568,9.5853,9.568,9.5853,16800.0
2006-08-18 13:40:00,16.61,16.65,16.56,16.56,17800.0,9.5969,9.62,9.568,9.568,17800.0
2006-08-18 13:50:00,16.56,16.56,16.54,16.55,26400.0,9.568,9.568,9.5564,9.5622,26400.0
2006-08-18 14:00:00,16.53,16.59,16.5,16.59,41600.0,9.5506,9.5853,9.5333,9.5853,41600.0
2006-08-18 14:10:00,16.58,16.66,16.58,16.62,22400.0,9.5795,9.6257,9.5795,9.6026,22400.0
2006-08-18 14:20:00,16.61,16.63,16.59,16.63,16400.0,9.5969,9.6084,9.5853,9.6084,16400.0
2006-08-18 14:30:00,16.63,16.7,16.63,16.67,30600.0,9.6084,9.6489,9.6084,9.6315,30600.0
2006-08-18 14:40:00,16.68,16.68,16.66,16.66,31200.0,9.6373,9.6373,9.6257,9.6257,31200.0
2006-08-18 14:50:00,16.67,16.68,16.63,16.63,39800.0,9.6315,9.6373,9.6084,9.6084,39800.0
2006-08-18 15:00:00,16.62,16.64,16.62,16.64,23600.0,9.6026,9.6142,9.6026,9.6142,23600.0
2006-08-18 15:10:00,16.64,16.67,16.64,16.66,32600.0,9.6142,9.6315,9.6142,9.6257,32600.0
2006-08-18 15:20:00,16.66,16.71,16.64,16.67,77800.0,9.6257,9.6546,9.6142,9.6315,77800.0
2006-08-18 15:30:00,16.67,16.68,16.67,16.67,21800.0,9.6315,9.6373,9.6315,9.6315,21800.0
2006-08-18 15:40:00,16.68,16.74,16.68,16.7,143200.0,9.6373,9.672,9.6373,9.6489,143200.0
2006-08-18 15:50:00,16.7,16.7,16.62,16.65,210000.0,9.6489,9.6489,9.6026,9.62,210000.0
2006-08-21 09:30:00,16.5,16.55,16.25,16.41,141400.0,9.5333,9.5622,9.3889,9.4813,141400.0
2006-08-21 09:40:00,16.41,16.45,16.4,16.41,48400.0,9.4813,9.5044,9.4755,9.4813,48400.0
2006-08-21 09:50:00,16.41,16.5,16.37,16.38,67600.0,9.4813,9.5333,9.4582,9.464,67600.0
2006-08-21 10:00:00,16.38,16.42,16.37,16.4,48400.0,9.464,9.4871,9.4582,9.4755,48400.0
2006-08-21 10:10:00,16.4,16.4,16.37,16.39,31200.0,9.4755,9.4755,9.4582,9.4697,31200.0
2006-08-21 10:20:00,16.39,16.41,16.37,16.38,33800.0,9.4697,9.4813,9.4582,9.464,33800.0
2006-08-21 10:30:00,16.38,16.41,16.35,16.36,35200.0,9.464,9.4813,9.4466,9.4524,35200.0
2006-08-21 10:40:00,16.38,16.4,16.38,16.38,16400.0,9.464,9.4755,9.464,9.464,16400.0
2006-08-21 10:50:00,16.38,16.39,16.36,16.39,33200.0,9.464,9.4697,9.4524,9.4697,33200.0
2006-08-21 11:00:00,16.38,16.38,16.3,16.31,56400.0,9.464,9.464,9.4177,9.4235,56400.0
2006-08-21 11:10:00,16.31,16.34,16.28,16.33,75000.0,9.4235,9.4409,9.4062,9.4351,75000.0
2006-08-21 11:20:00,16.33,16.33,16.3,16.31,35400.0,9.4351,9.4351,9.4177,9.4235,35400.0
2006-08-21 11:30:00,16.31,16.34,16.31,16.31,23800.0,9.4235,9.4409,9.4235,9.4235,23800.0
2006-08-21 11:40:00,16.31,16.31,16.26,16.26,33000.0,9.4235,9.4235,9.3946,9.3946,33000.0
2006-08-21 11:50:00,16.25,16.26,16.22,16.23,110200.0,9.3889,9.3946,9.3715,9.3773,110200.0
2006-08-21 12:00:00,16.23,16.24,16.23,16.24,29400.0,9.3773,9.3831,9.3773,9.3831,29400.0
2006-08-21 12:10:00,16.24,16.24,16.23,16.23,25600.0,9.3831,9.3831,9.3773,9.3773,25600.0
2006-08-21 12:20:00,16.23,16.23,16.22,16.22,16200.0,9.3773,9.3773,9.3715,9.3715,16200.0
2006-08-21 12:30:00,16.22,16.24,16.22,16.24,21200.0,9.3715,9.3831,9.3715,9.3831,21200.0
2006-08-21 12:40:00,16.24,16.24,16.24,16.24,36600.0,9.3831,9.3831,9.3831,9.3831,36600.0
2006-08-21 12:50:00,16.24,16.29,16.24,16.28,41600.0,9.3831,9.412,9.3831,9.4062,41600.0
2006-08-21 13:00:00,16.27,16.34,16.25,16.34,68400.0,9.4004,9.4409,9.3889,9.4409,68400.0
2006-08-21 13:10:00,16.33,16.35,16.32,16.32,44000.0,9.4351,9.4466,9.4293,9.4293,44000.0
2006-08-21 13:20:00,16.32,16.32,16.29,16.3,11400.0,9.4293,9.4293,9.412,9.4177,11400.0
2006-08-21 13:30:00,16.29,16.31,16.29,16.31,19200.0,9.412,9.4235,9.412,9.4235,19200.0
2006-08-21 13:40:00,16.31,16.31,16.28,16.29,22600.0,9.4235,9.4235,9.4062,9.412,22600.0
2006-08-21 13:50:00,16.29,16.31,16.29,16.31,7600.0,9.412,9.4235,9.412,9.4235,7600.0
2006-08-21 14:00:00,16.31,16.36,16.31,16.32,44200.0,9.4235,9.4524,9.4235,9.4293,44200.0
2006-08-21 14:10:00,16.32,16.36,16.31,16.35,45200.0,9.4293,9.4524,9.4235,9.4466,45200.0
2006-08-21 14:20:00,16.35,16.37,16.35,16.36,45400.0,9.4466,9.4582,9.4466,9.4524,45400.0
2006-08-21 14:30:00,16.36,16.38,16.31,16.31,26400.0,9.4524,9.464,9.4235,9.4235,26400.0
2006-08-21 14:40:00,16.31,16.32,16.28,16.29,80000.0,9.4235,9.4293,9.4062,9.412,80000.0
2006-08-21 14:50:00,16.28,16.3,16.27,16.28,29400.0,9.4062,9.4177,9.4004,9.4062,29400.0
2006-08-21 15:00:00,16.28,16.29,16.25,16.29,39200.0,9.4062,9.412,9.3889,9.412,39200.0
2006-08-21 15:10:00,16.29,16.32,16.29,16.3,31600.0,9.412,9.4293,9.412,9.4177,31600.0
2006-08-21 15:20:00,16.3,16.37,16.3,16.35,36200.0,9.4177,9.4582,9.4177,9.4466,36200.0
2006-08-21 15:30:00,16.35,16.4,16.35,16.4,43800.0,9.4466,9.4755,9.4466,9.4755,43800.0
2006-08-21 15:40:00,16.4,16.4,16.32,16.35,60200.0,9.4755,9.4755,9.4293,9.4466,60200.0
2006-08-21 15:50:00,16.34,16.37,16.33,16.33,151200.0,9.4409,9.4582,9.4351,9.4351,151200.0
2006-08-22 09:30:00,16.22,16.43,16.21,16.37,72800.0,9.3715,9.4929,9.3657,9.4582,72800.0
2006-08-22 09:40:00,16.41,16.43,16.31,16.33,54800.0,9.4813,9.4929,9.4235,9.4351,54800.0
2006-08-22 09:50:00,16.33,16.42,16.32,16.4,63200.0,9.4351,9.4871,9.4293,9.4755,63200.0
2006-08-22 10:00:00,16.4,16.4,16.34,16.35,58400.0,9.4755,9.4755,9.4409,9.4466,58400.0
2006-08-22 10:10:00,16.35,16.36,16.32,16.35,40000.0,9.4466,9.4524,9.4293,9.4466,40000.0
2006-08-22 10:20:00,16.35,16.38,16.34,16.35,113200.0,9.4466,9.464,9.4409,9.4466,113200.0
2006-08-22 10:30:00,16.35,16.38,16.35,16.35,59600.0,9.4466,9.464,9.4466,9.4466,59600.0
2006-08-22 10:40:00,16.35,16.35,16.33,16.34,37200.0,9.4466,9.4466,9.4351,9.4409,37200.0
2006-08-22 10:50:00,16.34,16.36,16.33,16.34,27400.0,9.4409,9.4524,9.4351,9.4409,27400.0
2006-08-22 11:00:00,16.35,16.35,16.31,16.32,36000.0,9.4466,9.4466,9.4235,9.4293,36000.0
2006-08-22 11:10:00,16.32,16.36,16.3,16.36,38400.0,9.4293,9.4524,9.4177,9.4524,38400.0
2006-08-22 11:20:00,16.36,16.49,16.36,16.49,57400.0,9.4524,9.5275,9.4524,9.5275,57400.0
2006-08-22 11:30:00,16.48,16.51,16.47,16.47,32000.0,9.5217,9.5391,9.516,9.516,32000.0
2006-08-22 11:40:00,16.48,16.49,16.46,16.48,39000.0,9.5217,9.5275,9.5102,9.5217,39000.0
2006-08-22 11:50:00,16.48,16.51,16.48,16.49,28600.0,9.5217,9.5391,9.5217,9.5275,28600.0
2006-08-22 12:00:00,16.5,16.5,16.48,16.48,62000.0,9.5333,9.5333,9.5217,9.5217,62000.0
2006-08-22 12:10:00,16.48,16.51,16.48,16.5,50400.0,9.5217,9.5391,9.5217,9.5333,50400.0
2006-08-22 12:20:00,16.5,16.5,16.44,16.45,44800.0,9.5333,9.5333,9.4986,9.5044,44800.0
2006-08-22 12:30:00,16.45,16.46,16.4,16.42,74000.0,9.5044,9.5102,9.4755,9.4871,74000.0
2006-08-22 12:40:00,16.42,16.43,16.4,16.43,41200.0,9.4871,9.4929,9.4755,9.4929,41200.0
2006-08-22 12:50:00,16.43,16.48,16.43,16.48,31800.0,9.4929,9.5217,9.4929,9.5217,31800.0
2006-08-22 13:00:00,16.48,16.48,16.42,16.42,163200.0,9.5217,9.5217,9.4871,9.4871,163200.0
2006-08-22 13:10:00,16.42,16.43,16.4,16.43,100200.0,9.4871,9.4929,9.4755,9.4929,100200.0
2006-08-22 13:20:00,16.43,16.43,16.4,16.43,101000.0,9.4929,9.4929,9.4755,9.4929,101000.0
2006-08-22 13:30:00,16.43,16.43,16.4,16.4,63000.0,9.4929,9.4929,9.4755,9.4755,63000.0
2006-08-22 13:40:00,16.4,16.41,16.35,16.38,83800.0,9.4755,9.4813,9.4466,9.464,83800.0
2006-08-22 13:50:00,16.38,16.45,16.38,16.43,39800.0,9.464,9.5044,9.464,9.4929,39800.0
2006-08-22 14:00:00,16.43,16.43,16.38,16.38,42400.0,9.4929,9.4929,9.464,9.464,42400.0
2006-08-22 14:10:00,16.38,16.41,16.36,16.41,97000.0,9.464,9.4813,9.4524,9.4813,97000.0
2006-08-22 14:20:00,16.41,16.41,16.38,16.41,36600.0,9.4813,9.4813,9.464,9.4813,36600.0
2006-08-22 14:30:00,16.41,16.43,16.41,16.43,51800.0,9.4813,9.4929,9.4813,9.4929,51800.0
2006-08-22 14:40:00,16.43,16.48,16.43,16.45,43600.0,9.4929,9.5217,9.4929,9.5044,43600.0
2006-08-22 14:50:00,16.43,16.5,16.43,16.5,91000.0,9.4929,9.5333,9.4929,9.5333,91000.0
2006-08-22 15:00:00,16.5,16.53,16.49,16.49,94400.0,9.5333,9.5506,9.5275,9.5275,94400.0
2006-08-22 15:10:00,16.5,16.53,16.5,16.52,78800.0,9.5333,9.5506,9.5333,9.5449,78800.0
2006-08-22 15:20:00,16.52,16.54,16.5,16.5,139400.0,9.5449,9.5564,9.5333,9.5333,139400.0
2006-08-22 15:30:00,16.5,16.53,16.5,16.53,68800.0,9.5333,9.5506,9.5333,9.5506,68800.0
2006-08-22 15:40:00,16.53,16.54,16.52,16.53,94400.0,9.5506,9.5564,9.5449,9.5506,94400.0
2006-08-22 15:50:00,16.53,16.56,16.5,16.56,371400.0,9.5506,9.568,9.5333,9.568,371400.0
2006-08-23 09:30:00,16.64,16.99,16.61,16.81,212600.0,9.6142,9.8164,9.5969,9.7124,212600.0
2006-08-23 09:40:00,16.8,16.81,16.77,16.78,83000.0,9.7066,9.7124,9.6893,9.6951,83000.0
2006-08-23 09:50:00,16.77,16.8,16.71,16.72,167400.0,9.6893,9.7066,9.6546,9.6604,167400.0
2006-08-23 10:00:00,16.72,16.75,16.64,16.65,90400.0,9.6604,9.6777,9.6142,9.62,90400.0
2006-08-23 10:10:00,16.65,16.68,16.57,16.61,132000.0,9.62,9.6373,9.5737,9.5969,132000.0
2006-08-23 10:20:00,16.62,16.63,16.53,16.59,63600.0,9.6026,9.6084,9.5506,9.5853,63600.0
2006-08-23 10:30:00,16.58,16.66,16.58,16.59,75400.0,9.5795,9.6257,9.5795,9.5853,75400.0
2006-08-23 10:40:00,16.58,16.6,16.5,16.5,111000.0,9.5795,9.5911,9.5333,9.5333,111000.0
2006-08-23 10:50:00,16.5,16.5,16.43,16.49,83200.0,9.5333,9.5333,9.4929,9.5275,83200.0
2006-08-23 11:00:00,16.49,16.49,16.41,16.41,88200.0,9.5275,9.5275,9.4813,9.4813,88200.0
2006-08-23 11:10:00,16.41,16.43,16.36,16.39,123800.0,9.4813,9.4929,9.4524,9.4697,123800.0
2006-08-23 11:20:00,16.39,16.43,16.39,16.43,232600.0,9.4697,9.4929,9.4697,9.4929,232600.0
2006-08-23 11:30:00,16.43,16.45,16.41,16.43,68400.0,9.4929,9.5044,9.4813,9.4929,68400.0
2006-08-23 11:40:00,16.44,16.48,16.42,16.42,31400.0,9.4986,9.5217,9.4871,9.4871,31400.0
2006-08-23 11:50:00,16.41,16.43,16.4,16.41,20800.0,9.4813,9.4929,9.4755,9.4813,20800.0
2006-08-23 12:00:00,16.4,16.42,16.4,16.4,66200.0,9.4755,9.4871,9.4755,9.4755,66200.0
2006-08-23 12:10:00,16.4,16.44,16.4,16.41,56800.0,9.4755,9.4986,9.4755,9.4813,56800.0
2006-08-23 12:20:00,16.4,16.42,16.39,16.4,68200.0,9.4755,9.4871,9.4697,9.4755,68200.0
2006-08-23 12:30:00,16.4,16.41,16.39,16.41,34200.0,9.4755,9.4813,9.4697,9.4813,34200.0
2006-08-23 12:40:00,16.41,16.41,16.38,16.38,49600.0,9.4813,9.4813,9.464,9.464,49600.0
2006-08-23 12:50:00,16.38,16.42,16.38,16.4,53800.0,9.464,9.4871,9.464,9.4755,53800.0
2006-08-23 13:00:00,16.4,16.41,16.39,16.4,117200.0,9.4755,9.4813,9.4697,9.4755,117200.0
2006-08-23 13:10:00,16.4,16.42,16.38,16.4,94200.0,9.4755,9.4871,9.464,9.4755,94200.0
2006-08-23 13:20:00,16.39,16.39,16.38,16.39,57200.0,9.4697,9.4697,9.464,9.4697,57200.0
2006-08-23 13:30:00,16.39,16.4,16.38,16.38,87200.0,9.4697,9.4755,9.464,9.464,87200.0
2006-08-23 13:40:00,16.38,16.38,16.28,16.31,110600.0,9.464,9.464,9.4062,9.4235,110600.0
2006-08-23 13:50:00,16.32,16.35,16.31,16.33,51000.0,9.4293,9.4466,9.4235,9.4351,51000.0
2006-08-23 14:00:00,16.33,16.34,16.28,16.29,197600.0,9.4351,9.4409,9.4062,9.412,197600.0
2006-08-23 14:10:00,16.29,16.33,16.28,16.3,429400.0,9.412,9.4351,9.4062,9.4177,429400.0
2006-08-23 14:20:00,16.31,16.33,16.28,16.29,132000.0,9.4235,9.4351,9.4062,9.412,132000.0
2006-08-23 14:30:00,16.29,16.36,16.28,16.32,61400.0,9.412,9.4524,9.4062,9.4293,61400.0
2006-08-23 14:40:00,16.32,16.34,16.22,16.24,167800.0,9.4293,9.4409,9.3715,9.3831,167800.0
2006-08-23 14:50:00,16.25,16.27,16.19,16.19,120200.0,9.3889,9.4004,9.3542,9.3542,120200.0
2006-08-23 15:00:00,16.2,16.24,16.18,16.22,120000.0,9.36,9.3831,9.3484,9.3715,120000.0
2006-08-23 15:10:00,16.22,16.22,16.17,16.18,115600.0,9.3715,9.3715,9.3426,9.3484,115600.0
2006-08-23 15:20:00,16.18,16.21,16.16,16.21,123200.0,9.3484,9.3657,9.3369,9.3657,123200.0
2006-08-23 15:30:00,16.21,16.23,16.18,16.2,252600.0,9.3657,9.3773,9.3484,9.36,252600.0
2006-08-23 15:40:00,16.2,16.23,16.18,16.2,217200.0,9.36,9.3773,9.3484,9.36,217200.0
2006-08-23 15:50:00,16.2,16.23,16.17,16.23,330800.0,9.36,9.3773,9.3426,9.3773,330800.0
2006-08-24 09:30:00,16.32,16.33,16.2,16.2,96800.0,9.4293,9.4351,9.36,9.36,96800.0
2006-08-24 09:40:00,16.2,16.25,16.19,16.21,329600.0,9.36,9.3889,9.3542,9.3657,329600.0
2006-08-24 09:50:00,16.21,16.23,16.18,16.18,139000.0,9.3657,9.3773,9.3484,9.3484,139000.0
2006-08-24 10:00:00,16.18,16.23,16.05,16.23,193000.0,9.3484,9.3773,9.2733,9.3773,193000.0
2006-08-24 10:10:00,16.23,16.29,16.21,16.26,126200.0,9.3773,9.412,9.3657,9.3946,126200.0
2006-08-24 10:20:00,16.26,16.28,16.18,16.18,81400.0,9.3946,9.4062,9.3484,9.3484,81400.0
2006-08-24 10:30:00,16.19,16.21,16.17,16.19,87200.0,9.3542,9.3657,9.3426,9.3542,87200.0
2006-08-24 10:40:00,16.19,16.23,16.17,16.22,60200.0,9.3542,9.3773,9.3426,9.3715,60200.0
2006-08-24 10:50:00,16.22,16.25,16.21,16.21,40400.0,9.3715,9.3889,9.3657,9.3657,40400.0
2006-08-24 11:00:00,16.21,16.24,16.2,16.2,73800.0,9.3657,9.3831,9.36,9.36,73800.0
2006-08-24 11:10:00,16.2,16.22,16.16,16.16,37800.0,9.36,9.3715,9.3369,9.3369,37800.0
2006-08-24 11:20:00,16.16,16.22,16.16,16.2,28000.0,9.3369,9.3715,9.3369,9.36,28000.0
2006-08-24 11:30:00,16.19,16.2,16.15,16.18,51800.0,9.3542,9.36,9.3311,9.3484,51800.0
2006-08-24 11:40:00,16.18,16.21,16.16,16.17,35600.0,9.3484,9.3657,9.3369,9.3426,35600.0
2006-08-24 11:50:00,16.17,16.17,16.16,16.16,24600.0,9.3426,9.3426,9.3369,9.3369,24600.0
2006-08-24 12:00:00,16.16,16.18,16.11,16.12,91600.0,9.3369,9.3484,9.308,9.3137,91600.0
2006-08-24 12:10:00,16.11,16.16,16.1,16.15,52600.0,9.308,9.3369,9.3022,9.3311,52600.0
2006-08-24 12:20:00,16.15,16.16,16.11,16.12,23800.0,9.3311,9.3369,9.308,9.3137,23800.0
2006-08-24 12:30:00,16.11,16.13,16.11,16.13,39200.0,9.308,9.3195,9.308,9.3195,39200.0
2006-08-24 12:40:00,16.14,16.21,16.14,16.2,56400.0,9.3253,9.3657,9.3253,9.36,56400.0
2006-08-24 12:50:00,16.2,16.22,16.14,16.16,54600.0,9.36,9.3715,9.3253,9.3369,54600.0
2006-08-24 13:00:00,16.16,16.16,16.13,16.15,50600.0,9.3369,9.3369,9.3195,9.3311,50600.0
2006-08-24 13:10:00,16.15,16.16,16.15,16.16,19000.0,9.3311,9.3369,9.3311,9.3369,19000.0
2006-08-24 13:20:00,16.16,16.22,16.16,16.21,36200.0,9.3369,9.3715,9.3369,9.3657,36200.0
2006-08-24 13:30:00,16.22,16.23,16.16,16.16,33200.0,9.3715,9.3773,9.3369,9.3369,33200.0
2006-08-24 13:40:00,16.16,16.19,16.16,16.19,150400.0,9.3369,9.3542,9.3369,9.3542,150400.0
2006-08-24 13:50:00,16.2,16.24,16.18,16.21,33400.0,9.36,9.3831,9.3484,9.3657,33400.0
2006-08-24 14:00:00,16.22,16.27,16.21,16.27,112200.0,9.3715,9.4004,9.3657,9.4004,112200.0
2006-08-24 14:10:00,16.27,16.33,16.27,16.31,41600.0,9.4004,9.4351,9.4004,9.4235,41600.0
2006-08-24 14:20:00,16.31,16.31,16.27,16.27,21600.0,9.4235,9.4235,9.4004,9.4004,21600.0
2006-08-24 14:30:00,16.27,16.27,16.24,16.24,35600.0,9.4004,9.4004,9.3831,9.3831,35600.0
2006-08-24 14:40:00,16.24,16.25,16.21,16.25,41600.0,9.3831,9.3889,9.3657,9.3889,41600.0
2006-08-24 14:50:00,16.24,16.29,16.24,16.29,30400.0,9.3831,9.412,9.3831,9.412,30400.0
2006-08-24 15:00:00,16.29,16.3,16.23,16.23,53600.0,9.412,9.4177,9.3773,9.3773,53600.0
2006-08-24 15:10:00,16.23,16.24,16.19,16.21,59800.0,9.3773,9.3831,9.3542,9.3657,59800.0
2006-08-24 15:20:00,16.21,16.23,16.2,16.22,49000.0,9.3657,9.3773,9.36,9.3715,49000.0
2006-08-24 15:30:00,16.23,16.27,16.21,16.26,66600.0,9.3773,9.4004,9.3657,9.3946,66600.0
2006-08-24 15:40:00,16.26,16.26,16.21,16.22,123000.0,9.3946,9.3946,9.3657,9.3715,123000.0
2006-08-24 15:50:00,16.22,16.28,16.22,16.27,264200.0,9.3715,9.4062,9.3715,9.4004,264200.0
2006-08-25 09:30:00,16.21,16.32,16.16,16.21,58000.0,9.3657,9.4293,9.3369,9.3657,58000.0
2006-08-25 09:40:00,16.19,16.26,16.16,16.22,78400.0,9.3542,9.3946,9.3369,9.3715,78400.0
2006-08-25 09:50:00,16.21,16.28,16.2,16.27,50600.0,9.3657,9.4062,9.36,9.4004,50600.0
2006-08-25 10:00:00,16.26,16.49,16.25,16.37,126600.0,9.3946,9.5275,9.3889,9.4582,126600.0
2006-08-25 10:10:00,16.36,16.43,16.34,16.38,64200.0,9.4524,9.4929,9.4409,9.464,64200.0
2006-08-25 10:20:00,16.39,16.39,16.29,16.32,39800.0,9.4697,9.4697,9.412,9.4293,39800.0
2006-08-25 10:30:00,16.32,16.33,16.27,16.29,42600.0,9.4293,9.4351,9.4004,9.412,42600.0
2006-08-25 10:40:00,16.29,16.3,16.24,16.24,28000.0,9.412,9.4177,9.3831,9.3831,28000.0
2006-08-25 10:50:00,16.25,16.29,16.17,16.18,29400.0,9.3889,9.412,9.3426,9.3484,29400.0
2006-08-25 11:00:00,16.18,16.27,16.16,16.27,44200.0,9.3484,9.4004,9.3369,9.4004,44200.0
2006-08-25 11:10:00,16.27,16.31,16.24,16.25,23600.0,9.4004,9.4235,9.3831,9.3889,23600.0
2006-08-25 11:20:00,16.25,16.27,16.24,16.24,39400.0,9.3889,9.4004,9.3831,9.3831,39400.0
2006-08-25 11:30:00,16.24,16.24,16.18,16.22,208000.0,9.3831,9.3831,9.3484,9.3715,208000.0
2006-08-25 11:40:00,16.21,16.22,16.19,16.2,29400.0,9.3657,9.3715,9.3542,9.36,29400.0
2006-08-25 11:50:00,16.2,16.27,16.19,16.27,134400.0,9.36,9.4004,9.3542,9.4004,134400.0
2006-08-25 12:00:00,16.27,16.33,16.27,16.32,51200.0,9.4004,9.4351,9.4004,9.4293,51200.0
2006-08-25 12:10:00,16.31,16.34,16.29,16.29,42400.0,9.4235,9.4409,9.412,9.412,42400.0
2006-08-25 12:20:00,16.29,16.33,16.29,16.32,18600.0,9.412,9.4351,9.412,9.4293,18600.0
2006-08-25 12:30:00,16.31,16.36,16.31,16.33,130400.0,9.4235,9.4524,9.4235,9.4351,130400.0
2006-08-25 12:40:00,16.33,16.33,16.28,16.28,24200.0,9.4351,9.4351,9.4062,9.4062,24200.0
2006-08-25 12:50:00,16.28,16.29,16.25,16.28,18800.0,9.4062,9.412,9.3889,9.4062,18800.0
2006-08-25 13:00:00,16.28,16.29,16.26,16.29,11800.0,9.4062,9.412,9.3946,9.412,11800.0
2006-08-25 13:10:00,16.29,16.34,16.28,16.32,18000.0,9.412,9.4409,9.4062,9.4293,18000.0
2006-08-25 13:20:00,16.33,16.33,16.3,16.3,18000.0,9.4351,9.4351,9.4177,9.4177,18000.0
2006-08-25 13:30:00,16.3,16.31,16.29,16.3,13600.0,9.4177,9.4235,9.412,9.4177,13600.0
2006-08-25 13:40:00,16.28,16.29,16.27,16.27,9400.0,9.4062,9.412,9.4004,9.4004,9400.0
2006-08-25 13:50:00,16.28,16.32,16.28,16.31,37200.0,9.4062,9.4293,9.4062,9.4235,37200.0
2006-08-25 14:00:00,16.31,16.33,16.28,16.28,15800.0,9.4235,9.4351,9.4062,9.4062,15800.0
2006-08-25 14:10:00,16.28,16.29,16.26,16.29,32800.0,9.4062,9.412,9.3946,9.412,32800.0
2006-08-25 14:20:00,16.28,16.34,16.28,16.33,21400.0,9.4062,9.4409,9.4062,9.4351,21400.0
2006-08-25 14:30:00,16.33,16.35,16.32,16.34,24000.0,9.4351,9.4466,9.4293,9.4409,24000.0
2006-08-25 14:40:00,16.34,16.35,16.3,16.31,39400.0,9.4409,9.4466,9.4177,9.4235,39400.0
2006-08-25 14:50:00,16.31,16.32,16.29,16.31,17600.0,9.4235,9.4293,9.412,9.4235,17600.0
2006-08-25 15:00:00,16.32,16.32,16.3,16.3,15400.0,9.4293,9.4293,9.4177,9.4177,15400.0
2006-08-25 15:10:00,16.3,16.33,16.3,16.32,31600.0,9.4177,9.4351,9.4177,9.4293,31600.0
2006-08-25 15:20:00,16.32,16.33,16.3,16.3,45600.0,9.4293,9.4351,9.4177,9.4177,45600.0
2006-08-25 15:30:00,16.3,16.32,16.29,16.32,21600.0,9.4177,9.4293,9.412,9.4293,21600.0
2006-08-25 15:40:00,16.32,16.32,16.24,16.25,83800.0,9.4293,9.4293,9.3831,9.3889,83800.0
2006-08-25 15:50:00,16.25,16.27,16.24,16.27,115200.0,9.3889,9.4004,9.3831,9.4004,115200.0
2006-08-28 09:30:00,16.18,16.29,16.18,16.18,393400.0,9.3484,9.412,9.3484,9.3484,393400.0
2006-08-28 09:40:00,16.18,16.28,16.17,16.27,29200.0,9.3484,9.4062,9.3426,9.4004,29200.0
2006-08-28 09:50:00,16.27,16.38,16.26,16.31,61600.0,9.4004,9.464,9.3946,9.4235,61600.0
2006-08-28 10:00:00,16.31,16.35,16.31,16.32,28600.0,9.4235,9.4466,9.4235,9.4293,28600.0
2006-08-28 10:10:00,16.32,16.36,16.31,16.34,25800.0,9.4293,9.4524,9.4235,9.4409,25800.0
2006-08-28 10:20:00,16.35,16.43,16.35,16.42,58400.0,9.4466,9.4929,9.4466,9.4871,58400.0
2006-08-28 10:30:00,16.42,16.44,16.4,16.42,39800.0,9.4871,9.4986,9.4755,9.4871,39800.0
2006-08-28 10:40:00,16.42,16.46,16.41,16.41,25400.0,9.4871,9.5102,9.4813,9.4813,25400.0
2006-08-28 10:50:00,16.41,16.45,16.39,16.43,23400.0,9.4813,9.5044,9.4697,9.4929,23400.0
2006-08-28 11:00:00,16.42,16.48,16.42,16.43,38800.0,9.4871,9.5217,9.4871,9.4929,38800.0
2006-08-28 11:10:00,16.43,16.46,16.42,16.42,17400.0,9.4929,9.5102,9.4871,9.4871,17400.0
2006-08-28 11:20:00,16.42,16.42,16.33,16.35,37800.0,9.4871,9.4871,9.4351,9.4466,37800.0
2006-08-28 11:30:00,16.34,16.38,16.33,16.38,41400.0,9.4409,9.464,9.4351,9.464,41400.0
2006-08-28 11:40:00,16.38,16.43,16.35,16.43,30000.0,9.464,9.4929,9.4466,9.4929,30000.0
2006-08-28 11:50:00,16.43,16.49,16.4,16.47,56600.0,9.4929,9.5275,9.4755,9.516,56600.0
2006-08-28 12:00:00,16.47,16.47,16.43,16.43,43000.0,9.516,9.516,9.4929,9.4929,43000.0
2006-08-28 12:10:00,16.43,16.49,16.42,16.43,45400.0,9.4929,9.5275,9.4871,9.4929,45400.0
2006-08-28 12:20:00,16.44,16.45,16.4,16.4,33800.0,9.4986,9.5044,9.4755,9.4755,33800.0
2006-08-28 12:30:00,16.4,16.43,16.36,16.42,53800.0,9.4755,9.4929,9.4524,9.4871,53800.0
2006-08-28 12:40:00,16.43,16.47,16.43,16.46,25800.0,9.4929,9.516,9.4929,9.5102,25800.0
2006-08-28 12:50:00,16.46,16.47,16.45,16.46,16400.0,9.5102,9.516,9.5044,9.5102,16400.0
2006-08-28 13:00:00,16.46,16.46,16.42,16.44,144000.0,9.5102,9.5102,9.4871,9.4986,144000.0
2006-08-28 13:10:00,16.44,16.48,16.44,16.46,38000.0,9.4986,9.5217,9.4986,9.5102,38000.0
2006-08-28 13:20:00,16.47,16.47,16.45,16.46,24800.0,9.516,9.516,9.5044,9.5102,24800.0
2006-08-28 13:30:00,16.46,16.48,16.46,16.48,15800.0,9.5102,9.5217,9.5102,9.5217,15800.0
2006-08-28 13:40:00,16.47,16.49,16.45,16.47,43400.0,9.516,9.5275,9.5044,9.516,43400.0
2006-08-28 13:50:00,16.47,16.53,16.47,16.53,82800.0,9.516,9.5506,9.516,9.5506,82800.0
2006-08-28 14:00:00,16.52,16.54,16.49,16.5,73400.0,9.5449,9.5564,9.5275,9.5333,73400.0
2006-08-28 14:10:00,16.5,16.52,16.49,16.5,54200.0,9.5333,9.5449,9.5275,9.5333,54200.0
2006-08-28 14:20:00,16.5,16.55,16.49,16.54,45400.0,9.5333,9.5622,9.5275,9.5564,45400.0
2006-08-28 14:30:00,16.53,16.55,16.5,16.54,64200.0,9.5506,9.5622,9.5333,9.5564,64200.0
2006-08-28 14:40:00,16.54,16.55,16.53,16.54,50000.0,9.5564,9.5622,9.5506,9.5564,50000.0
2006-08-28 14:50:00,16.54,16.58,16.54,16.56,50800.0,9.5564,9.5795,9.5564,9.568,50800.0
2006-08-28 15:00:00,16.56,16.57,16.53,16.57,51600.0,9.568,9.5737,9.5506,9.5737,51600.0
2006-08-28 15:10:00,16.56,16.57,16.54,16.55,74400.0,9.568,9.5737,9.5564,9.5622,74400.0
2006-08-28 15:20:00,16.55,16.57,16.55,16.55,50800.0,9.5622,9.5737,9.5622,9.5622,50800.0
2006-08-28 15:30:00,16.55,16.55,16.53,16.53,69400.0,9.5622,9.5622,9.5506,9.5506,69400.0
2006-08-28 15:40:00,16.53,16.56,16.52,16.55,93200.0,9.5506,9.568,9.5449,9.5622,93200.0
2006-08-28 15:50:00,16.56,16.6,16.55,16.6,174400.0,9.568,9.5911,9.5622,9.5911,174400.0
2006-08-29 09:30:00,16.56,16.73,16.56,16.63,153200.0,9.568,9.6662,9.568,9.6084,153200.0
2006-08-29 09:40:00,16.63,16.68,16.61,16.63,96200.0,9.6084,9.6373,9.5969,9.6084,96200.0
2006-08-29 09:50:00,16.63,16.72,16.63,16.72,33600.0,9.6084,9.6604,9.6084,9.6604,33600.0
2006-08-29 10:00:00,16.72,16.72,16.63,16.63,78800.0,9.6604,9.6604,9.6084,9.6084,78800.0
2006-08-29 10:10:00,16.63,16.68,16.58,16.59,123200.0,9.6084,9.6373,9.5795,9.5853,123200.0
2006-08-29 10:20:00,16.59,16.65,16.57,16.58,120800.0,9.5853,9.62,9.5737,9.5795,120800.0
2006-08-29 10:30:00,16.57,16.65,16.57,16.59,98400.0,9.5737,9.62,9.5737,9.5853,98400.0
2006-08-29 10:40:00,16.59,16.61,16.53,16.55,119800.0,9.5853,9.5969,9.5506,9.5622,119800.0
2006-08-29 10:50:00,16.55,16.55,16.48,16.55,58400.0,9.5622,9.5622,9.5217,9.5622,58400.0
2006-08-29 11:00:00,16.55,16.56,16.53,16.54,81600.0,9.5622,9.568,9.5506,9.5564,81600.0
2006-08-29 11:10:00,16.53,16.57,16.53,16.56,49600.0,9.5506,9.5737,9.5506,9.568,49600.0
2006-08-29 11:20:00,16.56,16.57,16.54,16.55,76400.0,9.568,9.5737,9.5564,9.5622,76400.0
2006-08-29 11:30:00,16.55,16.56,16.53,16.54,57800.0,9.5622,9.568,9.5506,9.5564,57800.0
2006-08-29 11:40:00,16.54,16.55,16.52,16.54,55200.0,9.5564,9.5622,9.5449,9.5564,55200.0
2006-08-29 11:50:00,16.53,16.54,16.5,16.5,61200.0,9.5506,9.5564,9.5333,9.5333,61200.0
2006-08-29 12:00:00,16.5,16.57,16.5,16.55,89800.0,9.5333,9.5737,9.5333,9.5622,89800.0
2006-08-29 12:10:00,16.56,16.59,16.54,16.55,25600.0,9.568,9.5853,9.5564,9.5622,25600.0
2006-08-29 12:20:00,16.55,16.56,16.54,16.55,23200.0,9.5622,9.568,9.5564,9.5622,23200.0
2006-08-29 12:30:00,16.55,16.55,16.53,16.53,26400.0,9.5622,9.5622,9.5506,9.5506,26400.0
2006-08-29 12:40:00,16.53,16.55,16.53,16.53,21800.0,9.5506,9.5622,9.5506,9.5506,21800.0
2006-08-29 12:50:00,16.54,16.55,16.52,16.54,59000.0,9.5564,9.5622,9.5449,9.5564,59000.0
2006-08-29 13:00:00,16.54,16.56,16.53,16.55,16600.0,9.5564,9.568,9.5506,9.5622,16600.0
2006-08-29 13:10:00,16.55,16.58,16.54,16.56,32800.0,9.5622,9.5795,9.5564,9.568,32800.0
2006-08-29 13:20:00,16.56,16.56,16.54,16.55,12400.0,9.568,9.568,9.5564,9.5622,12400.0
2006-08-29 13:30:00,16.55,16.56,16.55,16.55,35600.0,9.5622,9.568,9.5622,9.5622,35600.0
2006-08-29 13:40:00,16.55,16.57,16.55,16.55,31400.0,9.5622,9.5737,9.5622,9.5622,31400.0
2006-08-29 13:50:00,16.56,16.56,16.55,16.55,27000.0,9.568,9.568,9.5622,9.5622,27000.0
2006-08-29 14:00:00,16.55,16.57,16.5,16.55,143800.0,9.5622,9.5737,9.5333,9.5622,143800.0
2006-08-29 14:10:00,16.55,16.58,16.54,16.55,224400.0,9.5622,9.5795,9.5564,9.5622,224400.0
2006-08-29 14:20:00,16.55,16.58,16.54,16.55,263600.0,9.5622,9.5795,9.5564,9.5622,263600.0
2006-08-29 14:30:00,16.56,16.58,16.55,16.56,70200.0,9.568,9.5795,9.5622,9.568,70200.0
2006-08-29 14:40:00,16.56,16.58,16.55,16.55,82200.0,9.568,9.5795,9.5622,9.5622,82200.0
2006-08-29 14:50:00,16.56,16.58,16.54,16.58,175200.0,9.568,9.5795,9.5564,9.5795,175200.0
2006-08-29 15:00:00,16.58,16.6,16.56,16.58,60000.0,9.5795,9.5911,9.568,9.5795,60000.0
2006-08-29 15:10:00,16.58,16.63,16.57,16.63,69400.0,9.5795,9.6084,9.5737,9.6084,69400.0
2006-08-29 15:20:00,16.63,16.65,16.62,16.64,121400.0,9.6084,9.62,9.6026,9.6142,121400.0
2006-08-29 15:30:00,16.64,16.65,16.64,16.65,122000.0,9.6142,9.62,9.6142,9.62,122000.0
2006-08-29 15:40:00,16.65,16.68,16.64,16.67,234200.0,9.62,9.6373,9.6142,9.6315,234200.0
2006-08-29 15:50:00,16.66,16.71,16.65,16.7,681800.0,9.6257,9.6546,9.62,9.6489,681800.0
2006-08-30 09:30:00,16.64,16.75,16.59,16.66,130800.0,9.6142,9.6777,9.5853,9.6257,130800.0
2006-08-30 09:40:00,16.65,16.73,16.63,16.64,189200.0,9.62,9.6662,9.6084,9.6142,189200.0
2006-08-30 09:50:00,16.64,16.7,16.6,16.65,99600.0,9.6142,9.6489,9.5911,9.62,99600.0
2006-08-30 10:00:00,16.65,16.71,16.64,16.68,129600.0,9.62,9.6546,9.6142,9.6373,129600.0
2006-08-30 10:10:00,16.68,16.8,16.68,16.76,143600.0,9.6373,9.7066,9.6373,9.6835,143600.0
2006-08-30 10:20:00,16.76,16.81,16.75,16.81,92200.0,9.6835,9.7124,9.6777,9.7124,92200.0
2006-08-30 10:30:00,16.81,16.85,16.79,16.81,103200.0,9.7124,9.7355,9.7009,9.7124,103200.0
2006-08-30 10:40:00,16.81,16.85,16.8,16.82,54400.0,9.7124,9.7355,9.7066,9.7182,54400.0
2006-08-30 10:50:00,16.83,16.83,16.78,16.8,66200.0,9.724,9.724,9.6951,9.7066,66200.0
2006-08-30 11:00:00,16.8,16.82,16.78,16.8,58200.0,9.7066,9.7182,9.6951,9.7066,58200.0
2006-08-30 11:10:00,16.79,16.83,16.79,16.8,58000.0,9.7009,9.724,9.7009,9.7066,58000.0
2006-08-30 11:20:00,16.8,16.85,16.8,16.84,53600.0,9.7066,9.7355,9.7066,9.7297,53600.0
2006-08-30 11:30:00,16.84,16.84,16.79,16.81,41800.0,9.7297,9.7297,9.7009,9.7124,41800.0
2006-08-30 11:40:00,16.81,16.84,16.75,16.75,46800.0,9.7124,9.7297,9.6777,9.6777,46800.0
2006-08-30 11:50:00,16.76,16.78,16.75,16.78,37000.0,9.6835,9.6951,9.6777,9.6951,37000.0
2006-08-30 12:00:00,16.78,16.8,16.77,16.79,101600.0,9.6951,9.7066,9.6893,9.7009,101600.0
2006-08-30 12:10:00,16.8,16.85,16.79,16.82,60800.0,9.7066,9.7355,9.7009,9.7182,60800.0
2006-08-30 12:20:00,16.83,16.85,16.82,16.83,78400.0,9.724,9.7355,9.7182,9.724,78400.0
2006-08-30 12:30:00,16.83,16.88,16.81,16.88,101400.0,9.724,9.7529,9.7124,9.7529,101400.0
2006-08-30 12:40:00,16.88,16.88,16.84,16.85,39000.0,9.7529,9.7529,9.7297,9.7355,39000.0
2006-08-30 12:50:00,16.85,16.88,16.84,16.86,60600.0,9.7355,9.7529,9.7297,9.7413,60600.0
2006-08-30 13:00:00,16.85,16.87,16.82,16.86,247200.0,9.7355,9.7471,9.7182,9.7413,247200.0
2006-08-30 13:10:00,16.86,16.95,16.86,16.95,125200.0,9.7413,9.7933,9.7413,9.7933,125200.0
2006-08-30 13:20:00,16.94,16.95,16.89,16.91,64000.0,9.7875,9.7933,9.7586,9.7702,64000.0
2006-08-30 13:30:00,16.91,16.95,16.89,16.95,64000.0,9.7702,9.7933,9.7586,9.7933,64000.0
2006-08-30 13:40:00,16.95,16.95,16.91,16.95,73200.0,9.7933,9.7933,9.7702,9.7933,73200.0
2006-08-30 13:50:00,16.95,16.97,16.94,16.96,36800.0,9.7933,9.8049,9.7875,9.7991,36800.0
2006-08-30 14:00:00,16.96,16.96,16.91,16.92,54000.0,9.7991,9.7991,9.7702,9.776,54000.0
2006-08-30 14:10:00,16.92,16.93,16.9,16.91,48600.0,9.776,9.7817,9.7644,9.7702,48600.0
2006-08-30 14:20:00,16.91,16.94,16.9,16.93,63400.0,9.7702,9.7875,9.7644,9.7817,63400.0
2006-08-30 14:30:00,16.93,16.94,16.85,16.9,108400.0,9.7817,9.7875,9.7355,9.7644,108400.0
2006-08-30 14:40:00,16.91,16.92,16.86,16.92,54200.0,9.7702,9.776,9.7413,9.776,54200.0
2006-08-30 14:50:00,16.91,16.92,16.9,16.92,53000.0,9.7702,9.776,9.7644,9.776,53000.0
2006-08-30 15:00:00,16.92,16.93,16.91,16.93,65000.0,9.776,9.7817,9.7702,9.7817,65000.0
2006-08-30 15:10:00,16.93,16.97,16.92,16.96,68800.0,9.7817,9.8049,9.776,9.7991,68800.0
2006-08-30 15:20:00,16.95,17.0,16.95,17.0,133800.0,9.7933,9.8222,9.7933,9.8222,133800.0
2006-08-30 15:30:00,17.0,17.02,17.0,17.02,112600.0,9.8222,9.8337,9.8222,9.8337,112600.0
2006-08-30 15:40:00,17.02,17.05,17.02,17.04,238800.0,9.8337,9.8511,9.8337,9.8453,238800.0
2006-08-30 15:50:00,17.04,17.06,17.02,17.05,292800.0,9.8453,9.8569,9.8337,9.8511,292800.0
2006-08-31 09:30:00,17.09,17.1,16.95,17.1,97800.0,9.8742,9.88,9.7933,9.88,97800.0
2006-08-31 09:40:00,17.07,17.08,16.96,16.97,60200.0,9.8626,9.8684,9.7991,9.8049,60200.0
2006-08-31 09:50:00,16.98,17.0,16.93,16.99,69400.0,9.8106,9.8222,9.7817,9.8164,69400.0
2006-08-31 10:00:00,16.97,17.11,16.95,17.09,105600.0,9.8049,9.8857,9.7933,9.8742,105600.0
2006-08-31 10:10:00,17.08,17.08,16.99,17.02,91600.0,9.8684,9.8684,9.8164,9.8337,91600.0
2006-08-31 10:20:00,17.02,17.07,17.0,17.05,81400.0,9.8337,9.8626,9.8222,9.8511,81400.0
2006-08-31 10:30:00,17.05,17.05,17.02,17.03,127800.0,9.8511,9.8511,9.8337,9.8395,127800.0
2006-08-31 10:40:00,17.03,17.07,17.03,17.06,92400.0,9.8395,9.8626,9.8395,9.8569,92400.0
2006-08-31 10:50:00,17.07,17.1,17.07,17.09,83600.0,9.8626,9.88,9.8626,9.8742,83600.0
2006-08-31 11:00:00,17.09,17.13,17.07,17.08,62200.0,9.8742,9.8973,9.8626,9.8684,62200.0
2006-08-31 11:10:00,17.08,17.09,17.02,17.05,69200.0,9.8684,9.8742,9.8337,9.8511,69200.0
2006-08-31 11:20:00,17.04,17.06,16.99,17.0,213200.0,9.8453,9.8569,9.8164,9.8222,213200.0
2006-08-31 11:30:00,17.04,17.06,16.96,16.96,40800.0,9.8453,9.8569,9.7991,9.7991,40800.0
2006-08-31 11:40:00,16.96,16.97,16.94,16.97,47200.0,9.7991,9.8049,9.7875,9.8049,47200.0
2006-08-31 11:50:00,16.97,17.0,16.96,16.96,46600.0,9.8049,9.8222,9.7991,9.7991,46600.0
2006-08-31 12:00:00,16.96,17.0,16.95,17.0,81600.0,9.7991,9.8222,9.7933,9.8222,81600.0
2006-08-31 12:10:00,17.0,17.0,16.95,16.95,34800.0,9.8222,9.8222,9.7933,9.7933,34800.0
2006-08-31 12:20:00,16.95,16.97,16.95,16.96,36200.0,9.7933,9.8049,9.7933,9.7991,36200.0
2006-08-31 12:30:00,16.96,16.96,16.93,16.95,19600.0,9.7991,9.7991,9.7817,9.7933,19600.0
2006-08-31 12:40:00,16.95,16.99,16.94,16.98,45000.0,9.7933,9.8164,9.7875,9.8106,45000.0
2006-08-31 12:50:00,16.97,17.01,16.97,16.97,195200.0,9.8049,9.828,9.8049,9.8049,195200.0
2006-08-31 13:00:00,16.97,16.98,16.93,16.96,26000.0,9.8049,9.8106,9.7817,9.7991,26000.0
2006-08-31 13:10:00,16.96,16.99,16.95,16.99,29400.0,9.7991,9.8164,9.7933,9.8164,29400.0
2006-08-31 13:20:00,16.99,17.0,16.97,16.97,53400.0,9.8164,9.8222,9.8049,9.8049,53400.0
2006-08-31 13:30:00,16.98,16.99,16.97,16.99,60400.0,9.8106,9.8164,9.8049,9.8164,60400.0
2006-08-31 13:40:00,16.98,17.0,16.98,16.99,60000.0,9.8106,9.8222,9.8106,9.8164,60000.0
2006-08-31 13:50:00,16.99,17.0,16.99,17.0,28400.0,9.8164,9.8222,9.8164,9.8222,28400.0
2006-08-31 14:00:00,17.0,17.0,17.0,17.0,17000.0,9.8222,9.8222,9.8222,9.8222,17000.0
2006-08-31 14:10:00,17.0,17.0,17.0,17.0,12600.0,9.8222,9.8222,9.8222,9.8222,12600.0
2006-08-31 14:20:00,17.0,17.02,17.0,17.0,20800.0,9.8222,9.8337,9.8222,9.8222,20800.0
2006-08-31 14:30:00,17.0,17.0,17.0,17.0,18800.0,9.8222,9.8222,9.8222,9.8222,18800.0
2006-08-31 14:40:00,17.0,17.04,17.0,17.03,46000.0,9.8222,9.8453,9.8222,9.8395,46000.0
2006-08-31 14:50:00,17.03,17.05,17.01,17.04,26600.0,9.8395,9.8511,9.828,9.8453,26600.0
2006-08-31 15:00:00,17.04,17.06,17.04,17.05,41600.0,9.8453,9.8569,9.8453,9.8511,41600.0
2006-08-31 15:10:00,17.05,17.09,17.04,17.09,72000.0,9.8511,9.8742,9.8453,9.8742,72000.0
2006-08-31 15:20:00,17.09,17.13,17.08,17.13,83400.0,9.8742,9.8973,9.8684,9.8973,83400.0
2006-08-31 15:30:00,17.13,17.13,17.06,17.08,161200.0,9.8973,9.8973,9.8569,9.8684,161200.0
2006-08-31 15:40:00,17.08,17.09,17.05,17.07,176000.0,9.8684,9.8742,9.8511,9.8626,176000.0
2006-08-31 15:50:00,17.08,17.09,17.07,17.09,384200.0,9.8684,9.8742,9.8626,9.8742,384200.0
2006-09-01 09:30:00,17.08,17.3,17.08,17.22,222400.0,9.8684,9.9955,9.8684,9.9493,222400.0
2006-09-01 09:40:00,17.21,17.21,17.08,17.18,200600.0,9.9435,9.9435,9.8684,9.9262,200600.0
2006-09-01 09:50:00,17.18,17.23,17.13,17.2,170600.0,9.9262,9.9551,9.8973,9.9377,170600.0
2006-09-01 10:00:00,17.2,17.2,17.05,17.08,448200.0,9.9377,9.9377,9.8511,9.8684,448200.0
2006-09-01 10:10:00,17.09,17.12,17.05,17.1,146200.0,9.8742,9.8915,9.8511,9.88,146200.0
2006-09-01 10:20:00,17.1,17.11,17.03,17.07,86400.0,9.88,9.8857,9.8395,9.8626,86400.0
2006-09-01 10:30:00,17.08,17.08,17.0,17.03,160600.0,9.8684,9.8684,9.8222,9.8395,160600.0
2006-09-01 10:40:00,17.03,17.13,17.03,17.11,136200.0,9.8395,9.8973,9.8395,9.8857,136200.0
2006-09-01 10:50:00,17.11,17.18,17.1,17.18,116200.0,9.8857,9.9262,9.88,9.9262,116200.0
2006-09-01 11:00:00,17.18,17.21,17.16,17.17,128000.0,9.9262,9.9435,9.9146,9.9204,128000.0
2006-09-01 11:10:00,17.17,17.17,17.13,17.14,112600.0,9.9204,9.9204,9.8973,9.9031,112600.0
2006-09-01 11:20:00,17.15,17.18,17.14,17.17,95800.0,9.9089,9.9262,9.9031,9.9204,95800.0
2006-09-01 11:30:00,17.17,17.18,17.15,17.15,83200.0,9.9204,9.9262,9.9089,9.9089,83200.0
2006-09-01 11:40:00,17.16,17.18,17.15,17.18,69000.0,9.9146,9.9262,9.9089,9.9262,69000.0
2006-09-01 11:50:00,17.18,17.2,17.18,17.18,53000.0,9.9262,9.9377,9.9262,9.9262,53000.0
2006-09-01 12:00:00,17.18,17.18,17.17,17.18,52400.0,9.9262,9.9262,9.9204,9.9262,52400.0
2006-09-01 12:10:00,17.18,17.18,17.17,17.17,45200.0,9.9262,9.9262,9.9204,9.9204,45200.0
2006-09-01 12:20:00,17.17,17.18,17.16,17.17,63200.0,9.9204,9.9262,9.9146,9.9204,63200.0
2006-09-01 12:30:00,17.17,17.2,17.16,17.18,77000.0,9.9204,9.9377,9.9146,9.9262,77000.0
2006-09-01 12:40:00,17.18,17.21,17.18,17.2,63400.0,9.9262,9.9435,9.9262,9.9377,63400.0
2006-09-01 12:50:00,17.2,17.23,17.18,17.22,81000.0,9.9377,9.9551,9.9262,9.9493,81000.0
2006-09-01 13:00:00,17.22,17.24,17.22,17.23,101800.0,9.9493,9.9609,9.9493,9.9551,101800.0
2006-09-01 13:10:00,17.23,17.24,17.18,17.18,89200.0,9.9551,9.9609,9.9262,9.9262,89200.0
2006-09-01 13:20:00,17.18,17.18,17.18,17.18,25200.0,9.9262,9.9262,9.9262,9.9262,25200.0
2006-09-01 13:30:00,17.18,17.19,17.17,17.18,35000.0,9.9262,9.932,9.9204,9.9262,35000.0
2006-09-01 13:40:00,17.18,17.18,17.15,17.16,74600.0,9.9262,9.9262,9.9089,9.9146,74600.0
2006-09-01 13:50:00,17.16,17.17,17.15,17.16,41400.0,9.9146,9.9204,9.9089,9.9146,41400.0
2006-09-01 14:00:00,17.16,17.17,17.14,17.16,61800.0,9.9146,9.9204,9.9031,9.9146,61800.0
2006-09-01 14:10:00,17.15,17.15,17.13,17.14,31000.0,9.9089,9.9089,9.8973,9.9031,31000.0
2006-09-01 14:20:00,17.13,17.16,17.13,17.15,59200.0,9.8973,9.9146,9.8973,9.9089,59200.0
2006-09-01 14:30:00,17.15,17.15,17.13,17.14,85000.0,9.9089,9.9089,9.8973,9.9031,85000.0
2006-09-01 14:40:00,17.14,17.14,17.13,17.13,27600.0,9.9031,9.9031,9.8973,9.8973,27600.0
2006-09-01 14:50:00,17.13,17.14,17.13,17.13,32600.0,9.8973,9.9031,9.8973,9.8973,32600.0
2006-09-01 15:00:00,17.13,17.15,17.13,17.13,75800.0,9.8973,9.9089,9.8973,9.8973,75800.0
2006-09-01 15:10:00,17.13,17.15,17.13,17.14,46800.0,9.8973,9.9089,9.8973,9.9031,46800.0
2006-09-01 15:20:00,17.13,17.15,17.13,17.13,57800.0,9.8973,9.9089,9.8973,9.8973,57800.0
2006-09-01 15:30:00,17.14,17.14,17.13,17.13,79200.0,9.9031,9.9031,9.8973,9.8973,79200.0
2006-09-01 15:40:00,17.13,17.14,17.13,17.13,87800.0,9.8973,9.9031,9.8973,9.8973,87800.0
2006-09-01 15:50:00,17.14,17.14,17.09,17.1,182000.0,9.9031,9.9031,9.8742,9.88,182000.0
2006-09-05 09:30:00,17.05,17.12,16.99,17.0,169400.0,9.8511,9.8915,9.8164,9.8222,169400.0
2006-09-05 09:40:00,16.99,17.08,16.98,17.02,60000.0,9.8164,9.8684,9.8106,9.8337,60000.0
2006-09-05 09:50:00,17.03,17.06,17.0,17.02,74600.0,9.8395,9.8569,9.8222,9.8337,74600.0
2006-09-05 10:00:00,17.02,17.09,16.98,17.05,95800.0,9.8337,9.8742,9.8106,9.8511,95800.0
2006-09-05 10:10:00,17.05,17.08,17.0,17.06,65400.0,9.8511,9.8684,9.8222,9.8569,65400.0
2006-09-05 10:20:00,17.07,17.08,17.03,17.05,34600.0,9.8626,9.8684,9.8395,9.8511,34600.0
2006-09-05 10:30:00,17.04,17.05,17.0,17.0,67000.0,9.8453,9.8511,9.8222,9.8222,67000.0
2006-09-05 10:40:00,16.99,17.02,16.98,16.99,32200.0,9.8164,9.8337,9.8106,9.8164,32200.0
2006-09-05 10:50:00,16.99,17.0,16.96,17.0,99000.0,9.8164,9.8222,9.7991,9.8222,99000.0
2006-09-05 11:00:00,17.0,17.04,16.99,17.04,103000.0,9.8222,9.8453,9.8164,9.8453,103000.0
2006-09-05 11:10:00,17.05,17.1,17.04,17.09,51800.0,9.8511,9.88,9.8453,9.8742,51800.0
2006-09-05 11:20:00,17.09,17.1,17.05,17.09,40800.0,9.8742,9.88,9.8511,9.8742,40800.0
2006-09-05 11:30:00,17.1,17.14,17.08,17.08,59400.0,9.88,9.9031,9.8684,9.8684,59400.0
2006-09-05 11:40:00,17.08,17.25,17.07,17.22,127000.0,9.8684,9.9666,9.8626,9.9493,127000.0
2006-09-05 11:50:00,17.22,17.24,17.2,17.22,89600.0,9.9493,9.9609,9.9377,9.9493,89600.0
2006-09-05 12:00:00,17.22,17.25,17.18,17.23,110000.0,9.9493,9.9666,9.9262,9.9551,110000.0
2006-09-05 12:10:00,17.23,17.25,17.21,17.24,79000.0,9.9551,9.9666,9.9435,9.9609,79000.0
2006-09-05 12:20:00,17.24,17.29,17.23,17.29,24600.0,9.9609,9.9897,9.9551,9.9897,24600.0
2006-09-05 12:30:00,17.28,17.29,17.24,17.25,54000.0,9.984,9.9897,9.9609,9.9666,54000.0
2006-09-05 12:40:00,17.24,17.28,17.22,17.27,44400.0,9.9609,9.984,9.9493,9.9782,44400.0
2006-09-05 12:50:00,17.27,17.28,17.22,17.22,63800.0,9.9782,9.984,9.9493,9.9493,63800.0
2006-09-05 13:00:00,17.22,17.22,17.1,17.15,249400.0,9.9493,9.9493,9.88,9.9089,249400.0
2006-09-05 13:10:00,17.15,17.18,17.11,17.18,69200.0,9.9089,9.9262,9.8857,9.9262,69200.0
2006-09-05 13:20:00,17.18,17.18,17.17,17.18,34200.0,9.9262,9.9262,9.9204,9.9262,34200.0
2006-09-05 13:30:00,17.18,17.2,17.16,17.17,37400.0,9.9262,9.9377,9.9146,9.9204,37400.0
2006-09-05 13:40:00,17.17,17.18,17.16,17.17,65000.0,9.9204,9.9262,9.9146,9.9204,65000.0
2006-09-05 13:50:00,17.16,17.18,17.16,17.16,30800.0,9.9146,9.9262,9.9146,9.9146,30800.0
2006-09-05 14:00:00,17.17,17.22,17.15,17.19,91800.0,9.9204,9.9493,9.9089,9.932,91800.0
2006-09-05 14:10:00,17.2,17.23,17.18,17.22,41600.0,9.9377,9.9551,9.9262,9.9493,41600.0
2006-09-05 14:20:00,17.23,17.23,17.17,17.18,66600.0,9.9551,9.9551,9.9204,9.9262,66600.0
2006-09-05 14:30:00,17.17,17.2,17.16,17.17,80600.0,9.9204,9.9377,9.9146,9.9204,80600.0
2006-09-05 14:40:00,17.17,17.22,17.17,17.21,46600.0,9.9204,9.9493,9.9204,9.9435,46600.0
2006-09-05 14:50:00,17.21,17.24,17.2,17.23,46000.0,9.9435,9.9609,9.9377,9.9551,46000.0
2006-09-05 15:00:00,17.22,17.25,17.18,17.23,121600.0,9.9493,9.9666,9.9262,9.9551,121600.0
2006-09-05 15:10:00,17.22,17.25,17.22,17.24,107600.0,9.9493,9.9666,9.9493,9.9609,107600.0
2006-09-05 15:20:00,17.24,17.25,17.22,17.23,107600.0,9.9609,9.9666,9.9493,9.9551,107600.0
2006-09-05 15:30:00,17.23,17.28,17.23,17.28,82800.0,9.9551,9.984,9.9551,9.984,82800.0
2006-09-05 15:40:00,17.27,17.28,17.23,17.26,87800.0,9.9782,9.984,9.9551,9.9724,87800.0
2006-09-05 15:50:00,17.26,17.29,17.25,17.25,178600.0,9.9724,9.9897,9.9666,9.9666,178600.0
2006-09-06 09:30:00,17.0,17.11,16.98,17.09,175600.0,9.8222,9.8857,9.8106,9.8742,175600.0
2006-09-06 09:40:00,17.09,17.1,17.07,17.08,73000.0,9.8742,9.88,9.8626,9.8684,73000.0
2006-09-06 09:50:00,17.08,17.11,17.07,17.1,97600.0,9.8684,9.8857,9.8626,9.88,97600.0
2006-09-06 10:00:00,17.1,17.13,17.1,17.11,115400.0,9.88,9.8973,9.88,9.8857,115400.0
2006-09-06 10:10:00,17.11,17.13,17.1,17.13,86000.0,9.8857,9.8973,9.88,9.8973,86000.0
2006-09-06 10:20:00,17.11,17.18,17.11,17.17,67000.0,9.8857,9.9262,9.8857,9.9204,67000.0
2006-09-06 10:30:00,17.16,17.16,17.1,17.14,59000.0,9.9146,9.9146,9.88,9.9031,59000.0
2006-09-06 10:40:00,17.12,17.15,17.11,17.11,62000.0,9.8915,9.9089,9.8857,9.8857,62000.0
2006-09-06 10:50:00,17.11,17.14,17.11,17.13,52200.0,9.8857,9.9031,9.8857,9.8973,52200.0
2006-09-06 11:00:00,17.14,17.18,17.13,17.15,145800.0,9.9031,9.9262,9.8973,9.9089,145800.0
2006-09-06 11:10:00,17.15,17.16,17.11,17.11,37800.0,9.9089,9.9146,9.8857,9.8857,37800.0
2006-09-06 11:20:00,17.11,17.14,17.11,17.11,46800.0,9.8857,9.9031,9.8857,9.8857,46800.0
2006-09-06 11:30:00,17.11,17.12,17.11,17.11,99000.0,9.8857,9.8915,9.8857,9.8857,99000.0
2006-09-06 11:40:00,17.11,17.11,17.07,17.07,89400.0,9.8857,9.8857,9.8626,9.8626,89400.0
2006-09-06 11:50:00,17.07,17.07,17.06,17.07,61000.0,9.8626,9.8626,9.8569,9.8626,61000.0
2006-09-06 12:00:00,17.07,17.07,17.06,17.07,57600.0,9.8626,9.8626,9.8569,9.8626,57600.0
2006-09-06 12:10:00,17.07,17.07,16.99,17.0,55800.0,9.8626,9.8626,9.8164,9.8222,55800.0
2006-09-06 12:20:00,17.0,17.0,16.98,17.0,38400.0,9.8222,9.8222,9.8106,9.8222,38400.0
2006-09-06 12:30:00,17.0,17.03,16.99,17.02,47600.0,9.8222,9.8395,9.8164,9.8337,47600.0
2006-09-06 12:40:00,17.02,17.06,17.02,17.05,64400.0,9.8337,9.8569,9.8337,9.8511,64400.0
2006-09-06 12:50:00,17.04,17.06,17.04,17.05,47200.0,9.8453,9.8569,9.8453,9.8511,47200.0
2006-09-06 13:00:00,17.05,17.06,17.04,17.04,115000.0,9.8511,9.8569,9.8453,9.8453,115000.0
2006-09-06 13:10:00,17.04,17.04,17.04,17.04,6000.0,9.8453,9.8453,9.8453,9.8453,6000.0
2006-09-06 13:20:00,17.04,17.05,17.03,17.04,57000.0,9.8453,9.8511,9.8395,9.8453,57000.0
2006-09-06 13:30:00,17.04,17.04,17.03,17.03,27000.0,9.8453,9.8453,9.8395,9.8395,27000.0
2006-09-06 13:40:00,17.03,17.05,17.03,17.04,34400.0,9.8395,9.8511,9.8395,9.8453,34400.0
2006-09-06 13:50:00,17.04,17.06,17.04,17.06,79200.0,9.8453,9.8569,9.8453,9.8569,79200.0
2006-09-06 14:00:00,17.06,17.11,17.05,17.09,68000.0,9.8569,9.8857,9.8511,9.8742,68000.0
2006-09-06 14:10:00,17.09,17.09,17.05,17.05,71000.0,9.8742,9.8742,9.8511,9.8511,71000.0
2006-09-06 14:20:00,17.06,17.09,17.06,17.09,99400.0,9.8569,9.8742,9.8569,9.8742,99400.0
2006-09-06 14:30:00,17.09,17.09,17.05,17.05,87600.0,9.8742,9.8742,9.8511,9.8511,87600.0
2006-09-06 14:40:00,17.04,17.06,17.01,17.05,69200.0,9.8453,9.8569,9.828,9.8511,69200.0
2006-09-06 14:50:00,17.05,17.07,17.0,17.01,153000.0,9.8511,9.8626,9.8222,9.828,153000.0
2006-09-06 15:00:00,17.01,17.02,16.92,16.95,189600.0,9.828,9.8337,9.776,9.7933,189600.0
2006-09-06 15:10:00,16.95,16.98,16.93,16.93,64000.0,9.7933,9.8106,9.7817,9.7817,64000.0
2006-09-06 15:20:00,16.93,16.99,16.89,16.89,112200.0,9.7817,9.8164,9.7586,9.7586,112200.0
2006-09-06 15:30:00,16.89,16.91,16.88,16.91,79800.0,9.7586,9.7702,9.7529,9.7702,79800.0
2006-09-06 15:40:00,16.91,16.93,16.9,16.93,55000.0,9.7702,9.7817,9.7644,9.7817,55000.0
2006-09-06 15:50:00,16.93,16.93,16.89,16.89,143400.0,9.7817,9.7817,9.7586,9.7586,143400.0
2006-09-07 09:30:00,16.82,16.84,16.76,16.81,110000.0,9.7182,9.7297,9.6835,9.7124,110000.0
2006-09-07 09:40:00,16.81,16.82,16.63,16.7,132800.0,9.7124,9.7182,9.6084,9.6489,132800.0
2006-09-07 09:50:00,16.7,16.75,16.66,16.71,137600.0,9.6489,9.6777,9.6257,9.6546,137600.0
2006-09-07 10:00:00,16.71,16.72,16.62,16.64,67800.0,9.6546,9.6604,9.6026,9.6142,67800.0
2006-09-07 10:10:00,16.64,16.65,16.53,16.54,160000.0,9.6142,9.62,9.5506,9.5564,160000.0
2006-09-07 10:20:00,16.54,16.59,16.54,16.56,40600.0,9.5564,9.5853,9.5564,9.568,40600.0
2006-09-07 10:30:00,16.56,16.65,16.55,16.63,62600.0,9.568,9.62,9.5622,9.6084,62600.0
2006-09-07 10:40:00,16.63,16.64,16.53,16.54,65600.0,9.6084,9.6142,9.5506,9.5564,65600.0
2006-09-07 10:50:00,16.54,16.63,16.54,16.61,73400.0,9.5564,9.6084,9.5564,9.5969,73400.0
2006-09-07 11:00:00,16.6,16.71,16.6,16.66,61400.0,9.5911,9.6546,9.5911,9.6257,61400.0
2006-09-07 11:10:00,16.66,16.68,16.63,16.64,43200.0,9.6257,9.6373,9.6084,9.6142,43200.0
2006-09-07 11:20:00,16.64,16.67,16.62,16.66,44200.0,9.6142,9.6315,9.6026,9.6257,44200.0
2006-09-07 11:30:00,16.66,16.78,16.65,16.78,88200.0,9.6257,9.6951,9.62,9.6951,88200.0
2006-09-07 11:40:00,16.78,16.79,16.73,16.73,84600.0,9.6951,9.7009,9.6662,9.6662,84600.0
2006-09-07 11:50:00,16.74,16.86,16.73,16.85,46600.0,9.672,9.7413,9.6662,9.7355,46600.0
2006-09-07 12:00:00,16.85,16.88,16.82,16.82,88200.0,9.7355,9.7529,9.7182,9.7182,88200.0
2006-09-07 12:10:00,16.82,16.84,16.81,16.81,78400.0,9.7182,9.7297,9.7124,9.7124,78400.0
2006-09-07 12:20:00,16.81,16.81,16.77,16.78,21000.0,9.7124,9.7124,9.6893,9.6951,21000.0
2006-09-07 12:30:00,16.78,16.83,16.71,16.72,74400.0,9.6951,9.724,9.6546,9.6604,74400.0
2006-09-07 12:40:00,16.72,16.72,16.64,16.65,43800.0,9.6604,9.6604,9.6142,9.62,43800.0
2006-09-07 12:50:00,16.64,16.71,16.64,16.67,37600.0,9.6142,9.6546,9.6142,9.6315,37600.0
2006-09-07 13:00:00,16.66,16.68,16.64,16.68,35200.0,9.6257,9.6373,9.6142,9.6373,35200.0
2006-09-07 13:10:00,16.68,16.69,16.66,16.67,36800.0,9.6373,9.6431,9.6257,9.6315,36800.0
2006-09-07 13:20:00,16.67,16.68,16.66,16.66,27600.0,9.6315,9.6373,9.6257,9.6257,27600.0
2006-09-07 13:30:00,16.65,16.72,16.65,16.72,131800.0,9.62,9.6604,9.62,9.6604,131800.0
2006-09-07 13:40:00,16.73,16.8,16.7,16.8,34000.0,9.6662,9.7066,9.6489,9.7066,34000.0
2006-09-07 13:50:00,16.8,16.81,16.73,16.74,43000.0,9.7066,9.7124,9.6662,9.672,43000.0
2006-09-07 14:00:00,16.73,16.77,16.68,16.75,112400.0,9.6662,9.6893,9.6373,9.6777,112400.0
2006-09-07 14:10:00,16.76,16.77,16.7,16.72,65200.0,9.6835,9.6893,9.6489,9.6604,65200.0
2006-09-07 14:20:00,16.72,16.72,16.67,16.68,59400.0,9.6604,9.6604,9.6315,9.6373,59400.0
2006-09-07 14:30:00,16.68,16.75,16.68,16.7,45200.0,9.6373,9.6777,9.6373,9.6489,45200.0
2006-09-07 14:40:00,16.7,16.7,16.63,16.65,60000.0,9.6489,9.6489,9.6084,9.62,60000.0
2006-09-07 14:50:00,16.65,16.68,16.64,16.67,68400.0,9.62,9.6373,9.6142,9.6315,68400.0
2006-09-07 15:00:00,16.67,16.67,16.57,16.57,134800.0,9.6315,9.6315,9.5737,9.5737,134800.0
2006-09-07 15:10:00,16.57,16.62,16.57,16.6,60000.0,9.5737,9.6026,9.5737,9.5911,60000.0
2006-09-07 15:20:00,16.6,16.6,16.54,16.56,173400.0,9.5911,9.5911,9.5564,9.568,173400.0
2006-09-07 15:30:00,16.56,16.57,16.5,16.5,219600.0,9.568,9.5737,9.5333,9.5333,219600.0
2006-09-07 15:40:00,16.5,16.53,16.49,16.5,172400.0,9.5333,9.5506,9.5275,9.5333,172400.0
2006-09-07 15:50:00,16.5,16.53,16.49,16.5,221000.0,9.5333,9.5506,9.5275,9.5333,221000.0
2006-09-08 09:30:00,16.47,16.55,16.39,16.41,108000.0,9.516,9.5622,9.4697,9.4813,108000.0
2006-09-08 09:40:00,16.41,16.45,16.37,16.38,154800.0,9.4813,9.5044,9.4582,9.464,154800.0
2006-09-08 09:50:00,16.38,16.46,16.36,16.42,197000.0,9.464,9.5102,9.4524,9.4871,197000.0
2006-09-08 10:00:00,16.42,16.43,16.37,16.38,46600.0,9.4871,9.4929,9.4582,9.464,46600.0
2006-09-08 10:10:00,16.38,16.4,16.36,16.36,88800.0,9.464,9.4755,9.4524,9.4524,88800.0
2006-09-08 10:20:00,16.36,16.4,16.33,16.4,71400.0,9.4524,9.4755,9.4351,9.4755,71400.0
2006-09-08 10:30:00,16.39,16.41,16.37,16.39,91000.0,9.4697,9.4813,9.4582,9.4697,91000.0
2006-09-08 10:40:00,16.4,16.43,16.37,16.43,55600.0,9.4755,9.4929,9.4582,9.4929,55600.0
2006-09-08 10:50:00,16.43,16.47,16.41,16.47,43800.0,9.4929,9.516,9.4813,9.516,43800.0
2006-09-08 11:00:00,16.47,16.49,16.42,16.44,123200.0,9.516,9.5275,9.4871,9.4986,123200.0
2006-09-08 11:10:00,16.45,16.46,16.39,16.4,83200.0,9.5044,9.5102,9.4697,9.4755,83200.0
2006-09-08 11:20:00,16.4,16.42,16.38,16.4,35400.0,9.4755,9.4871,9.464,9.4755,35400.0
2006-09-08 11:30:00,16.4,16.4,16.36,16.36,62200.0,9.4755,9.4755,9.4524,9.4524,62200.0
2006-09-08 11:40:00,16.36,16.41,16.36,16.39,213600.0,9.4524,9.4813,9.4524,9.4697,213600.0
2006-09-08 11:50:00,16.39,16.4,16.37,16.38,72200.0,9.4697,9.4755,9.4582,9.464,72200.0
2006-09-08 12:00:00,16.38,16.41,16.38,16.4,124200.0,9.464,9.4813,9.464,9.4755,124200.0
2006-09-08 12:10:00,16.4,16.41,16.4,16.4,229800.0,9.4755,9.4813,9.4755,9.4755,229800.0
2006-09-08 12:20:00,16.4,16.42,16.38,16.42,31200.0,9.4755,9.4871,9.464,9.4871,31200.0
2006-09-08 12:30:00,16.42,16.43,16.41,16.42,22800.0,9.4871,9.4929,9.4813,9.4871,22800.0
2006-09-08 12:40:00,16.42,16.42,16.41,16.42,13800.0,9.4871,9.4871,9.4813,9.4871,13800.0
2006-09-08 12:50:00,16.42,16.44,16.42,16.44,229200.0,9.4871,9.4986,9.4871,9.4986,229200.0
2006-09-08 13:00:00,16.44,16.46,16.43,16.44,22800.0,9.4986,9.5102,9.4929,9.4986,22800.0
2006-09-08 13:10:00,16.44,16.48,16.43,16.47,20000.0,9.4986,9.5217,9.4929,9.516,20000.0
2006-09-08 13:20:00,16.47,16.51,16.47,16.5,251400.0,9.516,9.5391,9.516,9.5333,251400.0
2006-09-08 13:30:00,16.5,16.51,16.48,16.51,33200.0,9.5333,9.5391,9.5217,9.5391,33200.0
2006-09-08 13:40:00,16.5,16.55,16.5,16.54,44000.0,9.5333,9.5622,9.5333,9.5564,44000.0
2006-09-08 13:50:00,16.54,16.6,16.54,16.59,175000.0,9.5564,9.5911,9.5564,9.5853,175000.0
2006-09-08 14:00:00,16.59,16.61,16.54,16.54,50000.0,9.5853,9.5969,9.5564,9.5564,50000.0
2006-09-08 14:10:00,16.53,16.59,16.53,16.56,56800.0,9.5506,9.5853,9.5506,9.568,56800.0
2006-09-08 14:20:00,16.56,16.56,16.5,16.5,97200.0,9.568,9.568,9.5333,9.5333,97200.0
2006-09-08 14:30:00,16.51,16.57,16.51,16.57,196000.0,9.5391,9.5737,9.5391,9.5737,196000.0
2006-09-08 14:40:00,16.57,16.58,16.55,16.55,75200.0,9.5737,9.5795,9.5622,9.5622,75200.0
2006-09-08 14:50:00,16.55,16.59,16.54,16.58,19600.0,9.5622,9.5853,9.5564,9.5795,19600.0
2006-09-08 15:00:00,16.58,16.58,16.55,16.58,99600.0,9.5795,9.5795,9.5622,9.5795,99600.0
2006-09-08 15:10:00,16.57,16.62,16.56,16.61,75800.0,9.5737,9.6026,9.568,9.5969,75800.0
2006-09-08 15:20:00,16.6,16.61,16.58,16.59,168200.0,9.5911,9.5969,9.5795,9.5853,168200.0
2006-09-08 15:30:00,16.58,16.59,16.52,16.52,201400.0,9.5795,9.5853,9.5449,9.5449,201400.0
2006-09-08 15:40:00,16.52,16.53,16.5,16.5,236600.0,9.5449,9.5506,9.5333,9.5333,236600.0
2006-09-08 15:50:00,16.5,16.55,16.48,16.5,525800.0,9.5333,9.5622,9.5217,9.5333,525800.0
2006-09-11 09:30:00,16.45,16.68,16.4,16.66,147600.0,9.5044,9.6373,9.4755,9.6257,147600.0
2006-09-11 09:40:00,16.67,16.77,16.67,16.73,220200.0,9.6315,9.6893,9.6315,9.6662,220200.0
2006-09-11 09:50:00,16.73,16.84,16.7,16.82,123800.0,9.6662,9.7297,9.6489,9.7182,123800.0
2006-09-11 10:00:00,16.82,16.84,16.78,16.8,80200.0,9.7182,9.7297,9.6951,9.7066,80200.0
2006-09-11 10:10:00,16.81,16.81,16.72,16.72,158000.0,9.7124,9.7124,9.6604,9.6604,158000.0
2006-09-11 10:20:00,16.72,16.8,16.68,16.68,116600.0,9.6604,9.7066,9.6373,9.6373,116600.0
2006-09-11 10:30:00,16.69,16.7,16.64,16.69,82000.0,9.6431,9.6489,9.6142,9.6431,82000.0
2006-09-11 10:40:00,16.69,16.69,16.65,16.67,51200.0,9.6431,9.6431,9.62,9.6315,51200.0
2006-09-11 10:50:00,16.68,16.71,16.67,16.71,35400.0,9.6373,9.6546,9.6315,9.6546,35400.0
2006-09-11 11:00:00,16.71,16.73,16.71,16.73,68800.0,9.6546,9.6662,9.6546,9.6662,68800.0
2006-09-11 11:10:00,16.74,16.81,16.7,16.8,61000.0,9.672,9.7124,9.6489,9.7066,61000.0
2006-09-11 11:20:00,16.8,16.86,16.79,16.84,87800.0,9.7066,9.7413,9.7009,9.7297,87800.0
2006-09-11 11:30:00,16.84,16.86,16.8,16.85,38800.0,9.7297,9.7413,9.7066,9.7355,38800.0
2006-09-11 11:40:00,16.85,16.85,16.78,16.81,38800.0,9.7355,9.7355,9.6951,9.7124,38800.0
2006-09-11 11:50:00,16.81,16.82,16.78,16.81,20800.0,9.7124,9.7182,9.6951,9.7124,20800.0
2006-09-11 12:00:00,16.81,16.89,16.81,16.86,87400.0,9.7124,9.7586,9.7124,9.7413,87400.0
2006-09-11 12:10:00,16.85,16.98,16.85,16.96,116200.0,9.7355,9.8106,9.7355,9.7991,116200.0
2006-09-11 12:20:00,16.96,17.03,16.95,17.02,104200.0,9.7991,9.8395,9.7933,9.8337,104200.0
2006-09-11 12:30:00,17.02,17.02,16.95,17.0,159600.0,9.8337,9.8337,9.7933,9.8222,159600.0
2006-09-11 12:40:00,16.99,17.0,16.97,16.99,112000.0,9.8164,9.8222,9.8049,9.8164,112000.0
2006-09-11 12:50:00,16.99,17.0,16.94,16.96,79600.0,9.8164,9.8222,9.7875,9.7991,79600.0
2006-09-11 13:00:00,16.97,17.04,16.97,17.04,100000.0,9.8049,9.8453,9.8049,9.8453,100000.0
2006-09-11 13:10:00,17.04,17.07,17.02,17.05,54400.0,9.8453,9.8626,9.8337,9.8511,54400.0
2006-09-11 13:20:00,17.06,17.09,17.06,17.08,89000.0,9.8569,9.8742,9.8569,9.8684,89000.0
2006-09-11 13:30:00,17.08,17.1,17.06,17.1,72000.0,9.8684,9.88,9.8569,9.88,72000.0
2006-09-11 13:40:00,17.1,17.11,17.03,17.04,58200.0,9.88,9.8857,9.8395,9.8453,58200.0
2006-09-11 13:50:00,17.03,17.04,17.0,17.03,37600.0,9.8395,9.8453,9.8222,9.8395,37600.0
2006-09-11 14:00:00,17.03,17.05,16.98,17.01,53200.0,9.8395,9.8511,9.8106,9.828,53200.0
2006-09-11 14:10:00,17.0,17.03,17.0,17.03,45800.0,9.8222,9.8395,9.8222,9.8395,45800.0
2006-09-11 14:20:00,17.03,17.03,16.91,16.92,73600.0,9.8395,9.8395,9.7702,9.776,73600.0
2006-09-11 14:30:00,16.92,16.96,16.91,16.96,85200.0,9.776,9.7991,9.7702,9.7991,85200.0
2006-09-11 14:40:00,16.96,17.0,16.93,16.99,51200.0,9.7991,9.8222,9.7817,9.8164,51200.0
2006-09-11 14:50:00,16.99,16.99,16.95,16.97,34200.0,9.8164,9.8164,9.7933,9.8049,34200.0
2006-09-11 15:00:00,16.97,16.98,16.91,16.92,83400.0,9.8049,9.8106,9.7702,9.776,83400.0
2006-09-11 15:10:00,16.92,16.93,16.89,16.92,160000.0,9.776,9.7817,9.7586,9.776,160000.0
2006-09-11 15:20:00,16.92,16.96,16.9,16.94,101400.0,9.776,9.7991,9.7644,9.7875,101400.0
2006-09-11 15:30:00,16.93,17.0,16.93,16.99,79200.0,9.7817,9.8222,9.7817,9.8164,79200.0
2006-09-11 15:40:00,16.99,16.99,16.96,16.97,116800.0,9.8164,9.8164,9.7991,9.8049,116800.0
2006-09-11 15:50:00,16.97,16.97,16.95,16.97,279200.0,9.8049,9.8049,9.7933,9.8049,279200.0
2006-09-12 09:30:00,16.99,17.08,16.94,17.03,100600.0,9.8164,9.8684,9.7875,9.8395,100600.0
2006-09-12 09:40:00,17.04,17.08,17.0,17.05,104800.0,9.8453,9.8684,9.8222,9.8511,104800.0
2006-09-12 09:50:00,17.05,17.07,17.02,17.06,69200.0,9.8511,9.8626,9.8337,9.8569,69200.0
2006-09-12 10:00:00,17.05,17.1,16.98,17.0,99800.0,9.8511,9.88,9.8106,9.8222,99800.0
2006-09-12 10:10:00,17.0,17.1,16.98,17.09,93600.0,9.8222,9.88,9.8106,9.8742,93600.0
2006-09-12 10:20:00,17.08,17.09,17.04,17.07,127000.0,9.8684,9.8742,9.8453,9.8626,127000.0
2006-09-12 10:30:00,17.08,17.1,17.07,17.09,68000.0,9.8684,9.88,9.8626,9.8742,68000.0
2006-09-12 10:40:00,17.1,17.11,17.09,17.1,55200.0,9.88,9.8857,9.8742,9.88,55200.0
2006-09-12 10:50:00,17.1,17.13,17.1,17.13,42000.0,9.88,9.8973,9.88,9.8973,42000.0
2006-09-12 11:00:00,17.13,17.17,17.11,17.15,92600.0,9.8973,9.9204,9.8857,9.9089,92600.0
2006-09-12 11:10:00,17.16,17.18,17.14,17.15,49200.0,9.9146,9.9262,9.9031,9.9089,49200.0
2006-09-12 11:20:00,17.15,17.15,17.08,17.09,70400.0,9.9089,9.9089,9.8684,9.8742,70400.0
2006-09-12 11:30:00,17.09,17.11,17.08,17.08,80600.0,9.8742,9.8857,9.8684,9.8684,80600.0
2006-09-12 11:40:00,17.09,17.1,17.04,17.06,58400.0,9.8742,9.88,9.8453,9.8569,58400.0
2006-09-12 11:50:00,17.06,17.11,17.06,17.08,50200.0,9.8569,9.8857,9.8569,9.8684,50200.0
2006-09-12 12:00:00,17.08,17.08,17.03,17.04,69200.0,9.8684,9.8684,9.8395,9.8453,69200.0
2006-09-12 12:10:00,17.04,17.08,17.03,17.07,25400.0,9.8453,9.8684,9.8395,9.8626,25400.0
2006-09-12 12:20:00,17.06,17.07,16.97,17.05,137600.0,9.8569,9.8626,9.8049,9.8511,137600.0
2006-09-12 12:30:00,17.05,17.06,17.03,17.06,73000.0,9.8511,9.8569,9.8395,9.8569,73000.0
2006-09-12 12:40:00,17.06,17.11,17.06,17.11,97200.0,9.8569,9.8857,9.8569,9.8857,97200.0
2006-09-12 12:50:00,17.11,17.14,17.11,17.11,50400.0,9.8857,9.9031,9.8857,9.8857,50400.0
2006-09-12 13:00:00,17.11,17.13,17.1,17.13,47200.0,9.8857,9.8973,9.88,9.8973,47200.0
2006-09-12 13:10:00,17.12,17.15,17.11,17.12,60800.0,9.8915,9.9089,9.8857,9.8915,60800.0
2006-09-12 13:20:00,17.12,17.16,17.11,17.15,51800.0,9.8915,9.9146,9.8857,9.9089,51800.0
2006-09-12 13:30:00,17.14,17.18,17.14,17.17,33200.0,9.9031,9.9262,9.9031,9.9204,33200.0
2006-09-12 13:40:00,17.18,17.25,17.17,17.24,94200.0,9.9262,9.9666,9.9204,9.9609,94200.0
2006-09-12 13:50:00,17.24,17.28,17.22,17.27,75200.0,9.9609,9.984,9.9493,9.9782,75200.0
2006-09-12 14:00:00,17.27,17.31,17.25,17.31,70000.0,9.9782,10.0013,9.9666,10.0013,70000.0
2006-09-12 14:10:00,17.31,17.34,17.3,17.33,92000.0,10.0013,10.0186,9.9955,10.0129,92000.0
2006-09-12 14:20:00,17.33,17.38,17.33,17.38,70000.0,10.0129,10.0417,10.0129,10.0417,70000.0
2006-09-12 14:30:00,17.38,17.44,17.38,17.42,149400.0,10.0417,10.0764,10.0417,10.0649,149400.0
2006-09-12 14:40:00,17.42,17.48,17.42,17.47,83000.0,10.0649,10.0995,10.0649,10.0937,83000.0
2006-09-12 14:50:00,17.47,17.5,17.46,17.5,98600.0,10.0937,10.1111,10.088,10.1111,98600.0
2006-09-12 15:00:00,17.5,17.5,17.46,17.46,53400.0,10.1111,10.1111,10.088,10.088,53400.0
2006-09-12 15:10:00,17.46,17.46,17.39,17.39,125200.0,10.088,10.088,10.0475,10.0475,125200.0
2006-09-12 15:20:00,17.39,17.39,17.33,17.34,146200.0,10.0475,10.0475,10.0129,10.0186,146200.0
2006-09-12 15:30:00,17.35,17.38,17.35,17.36,87200.0,10.0244,10.0417,10.0244,10.0302,87200.0
2006-09-12 15:40:00,17.36,17.4,17.35,17.36,71800.0,10.0302,10.0533,10.0244,10.0302,71800.0
2006-09-12 15:50:00,17.36,17.4,17.35,17.4,177200.0,10.0302,10.0533,10.0244,10.0533,177200.0
2006-09-13 09:30:00,17.48,17.49,17.36,17.42,155200.0,10.0995,10.1053,10.0302,10.0649,155200.0
2006-09-13 09:40:00,17.43,17.49,17.42,17.48,72800.0,10.0706,10.1053,10.0649,10.0995,72800.0
2006-09-13 09:50:00,17.48,17.5,17.36,17.36,108600.0,10.0995,10.1111,10.0302,10.0302,108600.0
2006-09-13 10:00:00,17.36,17.38,17.31,17.36,80000.0,10.0302,10.0417,10.0013,10.0302,80000.0
2006-09-13 10:10:00,17.36,17.4,17.31,17.31,52000.0,10.0302,10.0533,10.0013,10.0013,52000.0
2006-09-13 10:20:00,17.31,17.4,17.31,17.39,61200.0,10.0013,10.0533,10.0013,10.0475,61200.0
2006-09-13 10:30:00,17.4,17.43,17.3,17.31,90200.0,10.0533,10.0706,9.9955,10.0013,90200.0
2006-09-13 10:40:00,17.31,17.31,17.23,17.27,91800.0,10.0013,10.0013,9.9551,9.9782,91800.0
2006-09-13 10:50:00,17.27,17.32,17.26,17.31,78400.0,9.9782,10.0071,9.9724,10.0013,78400.0
2006-09-13 11:00:00,17.31,17.38,17.28,17.38,40400.0,10.0013,10.0417,9.984,10.0417,40400.0
2006-09-13 11:10:00,17.38,17.41,17.36,17.41,30000.0,10.0417,10.0591,10.0302,10.0591,30000.0
2006-09-13 11:20:00,17.4,17.4,17.34,17.35,94000.0,10.0533,10.0533,10.0186,10.0244,94000.0
2006-09-13 11:30:00,17.36,17.4,17.35,17.38,81800.0,10.0302,10.0533,10.0244,10.0417,81800.0
2006-09-13 11:40:00,17.36,17.39,17.33,17.35,52200.0,10.0302,10.0475,10.0129,10.0244,52200.0
2006-09-13 11:50:00,17.35,17.47,17.35,17.47,63000.0,10.0244,10.0937,10.0244,10.0937,63000.0
2006-09-13 12:00:00,17.47,17.48,17.43,17.48,78800.0,10.0937,10.0995,10.0706,10.0995,78800.0
2006-09-13 12:10:00,17.47,17.5,17.47,17.48,47600.0,10.0937,10.1111,10.0937,10.0995,47600.0
2006-09-13 12:20:00,17.47,17.48,17.44,17.48,29000.0,10.0937,10.0995,10.0764,10.0995,29000.0
2006-09-13 12:30:00,17.48,17.49,17.46,17.46,27400.0,10.0995,10.1053,10.088,10.088,27400.0
2006-09-13 12:40:00,17.46,17.49,17.44,17.44,33000.0,10.088,10.1053,10.0764,10.0764,33000.0
2006-09-13 12:50:00,17.43,17.44,17.36,17.37,80000.0,10.0706,10.0764,10.0302,10.036,80000.0
2006-09-13 13:00:00,17.36,17.37,17.34,17.34,57400.0,10.0302,10.036,10.0186,10.0186,57400.0
2006-09-13 13:10:00,17.34,17.34,17.33,17.34,20000.0,10.0186,10.0186,10.0129,10.0186,20000.0
2006-09-13 13:20:00,17.34,17.34,17.26,17.3,98400.0,10.0186,10.0186,9.9724,9.9955,98400.0
2006-09-13 13:30:00,17.3,17.38,17.29,17.36,55800.0,9.9955,10.0417,9.9897,10.0302,55800.0
2006-09-13 13:40:00,17.37,17.37,17.34,17.36,83800.0,10.036,10.036,10.0186,10.0302,83800.0
2006-09-13 13:50:00,17.38,17.38,17.35,17.37,17600.0,10.0417,10.0417,10.0244,10.036,17600.0
2006-09-13 14:00:00,17.36,17.4,17.36,17.39,61200.0,10.0302,10.0533,10.0302,10.0475,61200.0
2006-09-13 14:10:00,17.39,17.42,17.39,17.41,49400.0,10.0475,10.0649,10.0475,10.0591,49400.0
2006-09-13 14:20:00,17.4,17.42,17.39,17.41,30600.0,10.0533,10.0649,10.0475,10.0591,30600.0
2006-09-13 14:30:00,17.41,17.45,17.41,17.43,35200.0,10.0591,10.0822,10.0591,10.0706,35200.0
2006-09-13 14:40:00,17.43,17.45,17.42,17.43,27000.0,10.0706,10.0822,10.0649,10.0706,27000.0
2006-09-13 14:50:00,17.43,17.44,17.4,17.44,36800.0,10.0706,10.0764,10.0533,10.0764,36800.0
2006-09-13 15:00:00,17.44,17.45,17.41,17.42,75400.0,10.0764,10.0822,10.0591,10.0649,75400.0
2006-09-13 15:10:00,17.42,17.45,17.36,17.42,84600.0,10.0649,10.0822,10.0302,10.0649,84600.0
2006-09-13 15:20:00,17.42,17.43,17.35,17.36,149800.0,10.0649,10.0706,10.0244,10.0302,149800.0
2006-09-13 15:30:00,17.36,17.4,17.35,17.36,71600.0,10.0302,10.0533,10.0244,10.0302,71600.0
2006-09-13 15:40:00,17.36,17.4,17.36,17.4,68800.0,10.0302,10.0533,10.0302,10.0533,68800.0
2006-09-13 15:50:00,17.4,17.43,17.36,17.43,171800.0,10.0533,10.0706,10.0302,10.0706,171800.0
2006-09-14 09:30:00,17.33,17.43,17.33,17.34,73000.0,10.0129,10.0706,10.0129,10.0186,73000.0
2006-09-14 09:40:00,17.33,17.39,17.33,17.38,84800.0,10.0129,10.0475,10.0129,10.0417,84800.0
2006-09-14 09:50:00,17.38,17.45,17.36,17.45,152400.0,10.0417,10.0822,10.0302,10.0822,152400.0
2006-09-14 10:00:00,17.45,17.45,17.37,17.39,84200.0,10.0822,10.0822,10.036,10.0475,84200.0
2006-09-14 10:10:00,17.39,17.46,17.39,17.46,61000.0,10.0475,10.088,10.0475,10.088,61000.0
2006-09-14 10:20:00,17.47,17.5,17.43,17.47,117000.0,10.0937,10.1111,10.0706,10.0937,117000.0
2006-09-14 10:30:00,17.47,17.55,17.47,17.5,206800.0,10.0937,10.14,10.0937,10.1111,206800.0
2006-09-14 10:40:00,17.5,17.55,17.49,17.53,117400.0,10.1111,10.14,10.1053,10.1284,117400.0
2006-09-14 10:50:00,17.53,17.54,17.49,17.52,92400.0,10.1284,10.1342,10.1053,10.1226,92400.0
2006-09-14 11:00:00,17.52,17.55,17.5,17.55,66000.0,10.1226,10.14,10.1111,10.14,66000.0
2006-09-14 11:10:00,17.55,17.58,17.55,17.55,107200.0,10.14,10.1573,10.14,10.14,107200.0
2006-09-14 11:20:00,17.54,17.57,17.51,17.54,116600.0,10.1342,10.1515,10.1169,10.1342,116600.0
2006-09-14 11:30:00,17.54,17.54,17.45,17.48,108800.0,10.1342,10.1342,10.0822,10.0995,108800.0
2006-09-14 11:40:00,17.49,17.49,17.4,17.45,102400.0,10.1053,10.1053,10.0533,10.0822,102400.0
2006-09-14 11:50:00,17.45,17.48,17.45,17.48,49600.0,10.0822,10.0995,10.0822,10.0995,49600.0
2006-09-14 12:00:00,17.47,17.49,17.45,17.47,25000.0,10.0937,10.1053,10.0822,10.0937,25000.0
2006-09-14 12:10:00,17.48,17.5,17.44,17.44,59400.0,10.0995,10.1111,10.0764,10.0764,59400.0
2006-09-14 12:20:00,17.46,17.48,17.43,17.45,20600.0,10.088,10.0995,10.0706,10.0822,20600.0
2006-09-14 12:30:00,17.45,17.48,17.44,17.47,51200.0,10.0822,10.0995,10.0764,10.0937,51200.0
2006-09-14 12:40:00,17.47,17.48,17.45,17.46,288200.0,10.0937,10.0995,10.0822,10.088,288200.0
2006-09-14 12:50:00,17.45,17.45,17.42,17.42,49800.0,10.0822,10.0822,10.0649,10.0649,49800.0
2006-09-14 13:00:00,17.42,17.42,17.36,17.38,72400.0,10.0649,10.0649,10.0302,10.0417,72400.0
2006-09-14 13:10:00,17.38,17.41,17.36,17.4,44400.0,10.0417,10.0591,10.0302,10.0533,44400.0
2006-09-14 13:20:00,17.4,17.43,17.4,17.41,24600.0,10.0533,10.0706,10.0533,10.0591,24600.0
2006-09-14 13:30:00,17.41,17.44,17.4,17.41,61000.0,10.0591,10.0764,10.0533,10.0591,61000.0
2006-09-14 13:40:00,17.41,17.43,17.41,17.42,10400.0,10.0591,10.0706,10.0591,10.0649,10400.0
2006-09-14 13:50:00,17.43,17.43,17.4,17.41,27600.0,10.0706,10.0706,10.0533,10.0591,27600.0
2006-09-14 14:00:00,17.41,17.41,17.36,17.37,48200.0,10.0591,10.0591,10.0302,10.036,48200.0
2006-09-14 14:10:00,17.36,17.37,17.34,17.36,61200.0,10.0302,10.036,10.0186,10.0302,61200.0
2006-09-14 14:20:00,17.36,17.39,17.35,17.38,71800.0,10.0302,10.0475,10.0244,10.0417,71800.0
2006-09-14 14:30:00,17.38,17.4,17.36,17.39,56800.0,10.0417,10.0533,10.0302,10.0475,56800.0
2006-09-14 14:40:00,17.39,17.39,17.3,17.32,72400.0,10.0475,10.0475,9.9955,10.0071,72400.0
2006-09-14 14:50:00,17.33,17.34,17.3,17.31,45000.0,10.0129,10.0186,9.9955,10.0013,45000.0
2006-09-14 15:00:00,17.31,17.31,17.25,17.3,83800.0,10.0013,10.0013,9.9666,9.9955,83800.0
2006-09-14 15:10:00,17.3,17.3,17.28,17.29,55200.0,9.9955,9.9955,9.984,9.9897,55200.0
2006-09-14 15:20:00,17.29,17.34,17.28,17.34,91600.0,9.9897,10.0186,9.984,10.0186,91600.0
2006-09-14 15:30:00,17.33,17.34,17.31,17.33,86400.0,10.0129,10.0186,10.0013,10.0129,86400.0
2006-09-14 15:40:00,17.33,17.34,17.29,17.29,78200.0,10.0129,10.0186,9.9897,9.9897,78200.0
2006-09-14 15:50:00,17.29,17.31,17.28,17.3,182400.0,9.9897,10.0013,9.984,9.9955,182400.0
2006-09-15 09:30:00,17.39,17.47,17.32,17.35,3358400.0,10.0475,10.0937,10.0071,10.0244,3358400.0
2006-09-15 09:40:00,17.35,17.35,17.17,17.21,128200.0,10.0244,10.0244,9.9204,9.9435,128200.0
2006-09-15 09:50:00,17.21,17.21,17.09,17.21,185600.0,9.9435,9.9435,9.8742,9.9435,185600.0
2006-09-15 10:00:00,17.22,17.29,17.18,17.28,213400.0,9.9493,9.9897,9.9262,9.984,213400.0
2006-09-15 10:10:00,17.28,17.38,17.24,17.24,367800.0,9.984,10.0417,9.9609,9.9609,367800.0
2006-09-15 10:20:00,17.24,17.25,17.18,17.18,251200.0,9.9609,9.9666,9.9262,9.9262,251200.0
2006-09-15 10:30:00,17.18,17.18,16.98,17.01,480400.0,9.9262,9.9262,9.8106,9.828,480400.0
2006-09-15 10:40:00,17.01,17.02,16.99,16.99,259000.0,9.828,9.8337,9.8164,9.8164,259000.0
2006-09-15 10:50:00,17.0,17.0,16.86,16.86,343400.0,9.8222,9.8222,9.7413,9.7413,343400.0
2006-09-15 11:00:00,16.86,16.93,16.85,16.87,321000.0,9.7413,9.7817,9.7355,9.7471,321000.0
2006-09-15 11:10:00,16.87,16.88,16.69,16.7,275200.0,9.7471,9.7529,9.6431,9.6489,275200.0
2006-09-15 11:20:00,16.7,17.0,16.7,16.81,285200.0,9.6489,9.8222,9.6489,9.7124,285200.0
2006-09-15 11:30:00,16.81,16.93,16.8,16.89,241600.0,9.7124,9.7817,9.7066,9.7586,241600.0
2006-09-15 11:40:00,16.89,16.9,16.87,16.89,59000.0,9.7586,9.7644,9.7471,9.7586,59000.0
2006-09-15 11:50:00,16.9,16.9,16.86,16.86,77800.0,9.7644,9.7644,9.7413,9.7413,77800.0
2006-09-15 12:00:00,16.86,16.86,16.8,16.8,152800.0,9.7413,9.7413,9.7066,9.7066,152800.0
2006-09-15 12:10:00,16.8,16.89,16.8,16.86,126600.0,9.7066,9.7586,9.7066,9.7413,126600.0
2006-09-15 12:20:00,16.86,16.86,16.81,16.82,93800.0,9.7413,9.7413,9.7124,9.7182,93800.0
2006-09-15 12:30:00,16.82,16.86,16.8,16.83,174800.0,9.7182,9.7413,9.7066,9.724,174800.0
2006-09-15 12:40:00,16.83,16.85,16.76,16.76,119400.0,9.724,9.7355,9.6835,9.6835,119400.0
2006-09-15 12:50:00,16.77,16.79,16.72,16.72,72800.0,9.6893,9.7009,9.6604,9.6604,72800.0
2006-09-15 13:00:00,16.73,16.86,16.73,16.86,96400.0,9.6662,9.7413,9.6662,9.7413,96400.0
2006-09-15 13:10:00,16.88,16.88,16.82,16.85,71600.0,9.7529,9.7529,9.7182,9.7355,71600.0
2006-09-15 13:20:00,16.85,16.89,16.82,16.86,92400.0,9.7355,9.7586,9.7182,9.7413,92400.0
2006-09-15 13:30:00,16.86,16.93,16.85,16.91,110200.0,9.7413,9.7817,9.7355,9.7702,110200.0
2006-09-15 13:40:00,16.91,16.95,16.9,16.94,73400.0,9.7702,9.7933,9.7644,9.7875,73400.0
2006-09-15 13:50:00,16.93,16.96,16.93,16.93,368800.0,9.7817,9.7991,9.7817,9.7817,368800.0
2006-09-15 14:00:00,16.93,16.96,16.93,16.95,218400.0,9.7817,9.7991,9.7817,9.7933,218400.0
2006-09-15 14:10:00,16.95,17.0,16.94,16.97,95200.0,9.7933,9.8222,9.7875,9.8049,95200.0
2006-09-15 14:20:00,16.98,16.98,16.95,16.97,59400.0,9.8106,9.8106,9.7933,9.8049,59400.0
2006-09-15 14:30:00,16.97,17.01,16.97,17.0,135400.0,9.8049,9.828,9.8049,9.8222,135400.0
2006-09-15 14:40:00,17.0,17.0,16.96,16.99,126600.0,9.8222,9.8222,9.7991,9.8164,126600.0
2006-09-15 14:50:00,16.99,17.0,16.93,16.93,159800.0,9.8164,9.8222,9.7817,9.7817,159800.0
2006-09-15 15:00:00,16.93,16.95,16.91,16.92,83000.0,9.7817,9.7933,9.7702,9.776,83000.0
2006-09-15 15:10:00,16.92,16.96,16.92,16.93,55800.0,9.776,9.7991,9.776,9.7817,55800.0
2006-09-15 15:20:00,16.94,16.98,16.93,16.98,152200.0,9.7875,9.8106,9.7817,9.8106,152200.0
2006-09-15 15:30:00,16.98,16.98,16.86,16.87,123600.0,9.8106,9.8106,9.7413,9.7471,123600.0
2006-09-15 15:40:00,16.87,16.91,16.85,16.9,139600.0,9.7471,9.7702,9.7355,9.7644,139600.0
2006-09-15 15:50:00,16.9,16.93,16.9,16.93,351600.0,9.7644,9.7817,9.7644,9.7817,351600.0
2006-09-18 09:30:00,16.88,17.04,16.82,17.02,117200.0,9.7529,9.8453,9.7182,9.8337,117200.0
2006-09-18 09:40:00,17.05,17.15,17.03,17.1,135000.0,9.8511,9.9089,9.8395,9.88,135000.0
2006-09-18 09:50:00,17.1,17.14,17.05,17.09,70800.0,9.88,9.9031,9.8511,9.8742,70800.0
2006-09-18 10:00:00,17.09,17.16,17.02,17.16,62800.0,9.8742,9.9146,9.8337,9.9146,62800.0
2006-09-18 10:10:00,17.17,17.18,17.13,17.14,180200.0,9.9204,9.9262,9.8973,9.9031,180200.0
2006-09-18 10:20:00,17.15,17.17,17.11,17.14,81200.0,9.9089,9.9204,9.8857,9.9031,81200.0
2006-09-18 10:30:00,17.14,17.15,17.1,17.15,52200.0,9.9031,9.9089,9.88,9.9089,52200.0
2006-09-18 10:40:00,17.15,17.17,17.06,17.06,48400.0,9.9089,9.9204,9.8569,9.8569,48400.0
2006-09-18 10:50:00,17.06,17.11,17.05,17.1,57200.0,9.8569,9.8857,9.8511,9.88,57200.0
2006-09-18 11:00:00,17.11,17.17,17.1,17.16,719000.0,9.8857,9.9204,9.88,9.9146,719000.0
2006-09-18 11:10:00,17.17,17.17,17.1,17.14,155800.0,9.9204,9.9204,9.88,9.9031,155800.0
2006-09-18 11:20:00,17.14,17.17,17.13,17.16,52000.0,9.9031,9.9204,9.8973,9.9146,52000.0
2006-09-18 11:30:00,17.17,17.18,17.15,17.15,119400.0,9.9204,9.9262,9.9089,9.9089,119400.0
2006-09-18 11:40:00,17.15,17.2,17.15,17.18,61600.0,9.9089,9.9377,9.9089,9.9262,61600.0
2006-09-18 11:50:00,17.18,17.19,17.16,17.17,52600.0,9.9262,9.932,9.9146,9.9204,52600.0
2006-09-18 12:00:00,17.17,17.18,17.15,17.18,38800.0,9.9204,9.9262,9.9089,9.9262,38800.0
2006-09-18 12:10:00,17.18,17.18,17.15,17.16,64000.0,9.9262,9.9262,9.9089,9.9146,64000.0
2006-09-18 12:20:00,17.16,17.17,17.15,17.16,341000.0,9.9146,9.9204,9.9089,9.9146,341000.0
2006-09-18 12:30:00,17.16,17.16,17.14,17.15,77800.0,9.9146,9.9146,9.9031,9.9089,77800.0
2006-09-18 12:40:00,17.15,17.16,17.13,17.13,67600.0,9.9089,9.9146,9.8973,9.8973,67600.0
2006-09-18 12:50:00,17.14,17.16,17.14,17.16,46600.0,9.9031,9.9146,9.9031,9.9146,46600.0
2006-09-18 13:00:00,17.16,17.16,17.14,17.16,61200.0,9.9146,9.9146,9.9031,9.9146,61200.0
2006-09-18 13:10:00,17.16,17.17,17.15,17.16,51200.0,9.9146,9.9204,9.9089,9.9146,51200.0
2006-09-18 13:20:00,17.17,17.18,17.15,17.18,71400.0,9.9204,9.9262,9.9089,9.9262,71400.0
2006-09-18 13:30:00,17.18,17.18,17.17,17.17,87400.0,9.9262,9.9262,9.9204,9.9204,87400.0
2006-09-18 13:40:00,17.17,17.17,17.14,17.15,60400.0,9.9204,9.9204,9.9031,9.9089,60400.0
2006-09-18 13:50:00,17.15,17.15,17.11,17.11,92600.0,9.9089,9.9089,9.8857,9.8857,92600.0
2006-09-18 14:00:00,17.11,17.11,17.1,17.1,92600.0,9.8857,9.8857,9.88,9.88,92600.0
2006-09-18 14:10:00,17.1,17.11,17.06,17.07,89200.0,9.88,9.8857,9.8569,9.8626,89200.0
2006-09-18 14:20:00,17.07,17.08,17.02,17.05,294600.0,9.8626,9.8684,9.8337,9.8511,294600.0
2006-09-18 14:30:00,17.05,17.06,17.03,17.04,148000.0,9.8511,9.8569,9.8395,9.8453,148000.0
2006-09-18 14:40:00,17.04,17.06,17.01,17.03,237400.0,9.8453,9.8569,9.828,9.8395,237400.0
2006-09-18 14:50:00,17.03,17.06,17.03,17.06,112400.0,9.8395,9.8569,9.8395,9.8569,112400.0
2006-09-18 15:00:00,17.05,17.06,17.05,17.06,59200.0,9.8511,9.8569,9.8511,9.8569,59200.0
2006-09-18 15:10:00,17.06,17.07,17.02,17.03,103400.0,9.8569,9.8626,9.8337,9.8395,103400.0
2006-09-18 15:20:00,17.03,17.09,17.02,17.06,82800.0,9.8395,9.8742,9.8337,9.8569,82800.0
2006-09-18 15:30:00,17.06,17.08,17.03,17.07,286600.0,9.8569,9.8684,9.8395,9.8626,286600.0
2006-09-18 15:40:00,17.07,17.08,17.04,17.05,232600.0,9.8626,9.8684,9.8453,9.8511,232600.0
2006-09-18 15:50:00,17.06,17.08,17.05,17.07,121400.0,9.8569,9.8684,9.8511,9.8626,121400.0
2006-09-19 09:30:00,17.09,17.09,16.95,17.0,207800.0,9.8742,9.8742,9.7933,9.8222,207800.0
2006-09-19 09:40:00,17.0,17.02,16.94,17.01,124200.0,9.8222,9.8337,9.7875,9.828,124200.0
2006-09-19 09:50:00,17.01,17.05,16.98,17.0,79200.0,9.828,9.8511,9.8106,9.8222,79200.0
2006-09-19 10:00:00,16.99,17.04,16.93,16.96,76400.0,9.8164,9.8453,9.7817,9.7991,76400.0
2006-09-19 10:10:00,16.96,17.01,16.93,16.95,70400.0,9.7991,9.828,9.7817,9.7933,70400.0
2006-09-19 10:20:00,16.95,16.97,16.89,16.91,89400.0,9.7933,9.8049,9.7586,9.7702,89400.0
2006-09-19 10:30:00,16.91,16.91,16.88,16.9,104000.0,9.7702,9.7702,9.7529,9.7644,104000.0
2006-09-19 10:40:00,16.9,16.9,16.88,16.89,66000.0,9.7644,9.7644,9.7529,9.7586,66000.0
2006-09-19 10:50:00,16.89,16.92,16.88,16.89,39200.0,9.7586,9.776,9.7529,9.7586,39200.0
2006-09-19 11:00:00,16.89,16.96,16.87,16.91,60400.0,9.7586,9.7991,9.7471,9.7702,60400.0
2006-09-19 11:10:00,16.93,16.96,16.91,16.96,45800.0,9.7817,9.7991,9.7702,9.7991,45800.0
2006-09-19 11:20:00,16.95,16.96,16.89,16.91,89200.0,9.7933,9.7991,9.7586,9.7702,89200.0
2006-09-19 11:30:00,16.91,16.94,16.82,16.82,122800.0,9.7702,9.7875,9.7182,9.7182,122800.0
2006-09-19 11:40:00,16.82,16.88,16.73,16.8,254600.0,9.7182,9.7529,9.6662,9.7066,254600.0
2006-09-19 11:50:00,16.8,16.83,16.76,16.82,170600.0,9.7066,9.724,9.6835,9.7182,170600.0
2006-09-19 12:00:00,16.82,16.84,16.79,16.8,100800.0,9.7182,9.7297,9.7009,9.7066,100800.0
2006-09-19 12:10:00,16.8,16.82,16.76,16.8,135600.0,9.7066,9.7182,9.6835,9.7066,135600.0
2006-09-19 12:20:00,16.8,16.8,16.75,16.75,189200.0,9.7066,9.7066,9.6777,9.6777,189200.0
2006-09-19 12:30:00,16.75,16.79,16.75,16.77,116400.0,9.6777,9.7009,9.6777,9.6893,116400.0
2006-09-19 12:40:00,16.77,16.79,16.75,16.78,126400.0,9.6893,9.7009,9.6777,9.6951,126400.0
2006-09-19 12:50:00,16.77,16.78,16.75,16.77,88200.0,9.6893,9.6951,9.6777,9.6893,88200.0
2006-09-19 13:00:00,16.77,16.79,16.77,16.78,84400.0,9.6893,9.7009,9.6893,9.6951,84400.0
2006-09-19 13:10:00,16.78,16.78,16.75,16.77,92800.0,9.6951,9.6951,9.6777,9.6893,92800.0
2006-09-19 13:20:00,16.77,16.82,16.77,16.8,97200.0,9.6893,9.7182,9.6893,9.7066,97200.0
2006-09-19 13:30:00,16.79,16.81,16.77,16.79,64400.0,9.7009,9.7124,9.6893,9.7009,64400.0
2006-09-19 13:40:00,16.79,16.81,16.78,16.8,122600.0,9.7009,9.7124,9.6951,9.7066,122600.0
2006-09-19 13:50:00,16.8,16.8,16.76,16.77,83800.0,9.7066,9.7066,9.6835,9.6893,83800.0
2006-09-19 14:00:00,16.77,16.79,16.75,16.76,54800.0,9.6893,9.7009,9.6777,9.6835,54800.0
2006-09-19 14:10:00,16.76,16.79,16.75,16.78,21800.0,9.6835,9.7009,9.6777,9.6951,21800.0
2006-09-19 14:20:00,16.77,16.79,16.75,16.77,103600.0,9.6893,9.7009,9.6777,9.6893,103600.0
2006-09-19 14:30:00,16.77,16.78,16.74,16.74,65200.0,9.6893,9.6951,9.672,9.672,65200.0
2006-09-19 14:40:00,16.73,16.76,16.72,16.76,91800.0,9.6662,9.6835,9.6604,9.6835,91800.0
2006-09-19 14:50:00,16.76,16.77,16.74,16.74,77200.0,9.6835,9.6893,9.672,9.672,77200.0
2006-09-19 15:00:00,16.74,16.8,16.73,16.8,71000.0,9.672,9.7066,9.6662,9.7066,71000.0
2006-09-19 15:10:00,16.8,16.82,16.79,16.8,107400.0,9.7066,9.7182,9.7009,9.7066,107400.0
2006-09-19 15:20:00,16.79,16.83,16.78,16.83,57800.0,9.7009,9.724,9.6951,9.724,57800.0
2006-09-19 15:30:00,16.83,16.85,16.81,16.82,131200.0,9.724,9.7355,9.7124,9.7182,131200.0
2006-09-19 15:40:00,16.82,16.83,16.79,16.81,185600.0,9.7182,9.724,9.7009,9.7124,185600.0
2006-09-19 15:50:00,16.81,16.84,16.8,16.81,239200.0,9.7124,9.7297,9.7066,9.7124,239200.0
2006-09-20 09:30:00,16.5,16.51,16.27,16.34,1034200.0,9.5333,9.5391,9.4004,9.4409,1034200.0
2006-09-20 09:40:00,16.35,16.42,16.25,16.3,822200.0,9.4466,9.4871,9.3889,9.4177,822200.0
2006-09-20 09:50:00,16.3,16.35,16.16,16.3,909600.0,9.4177,9.4466,9.3369,9.4177,909600.0
2006-09-20 10:00:00,16.3,16.55,16.25,16.47,516800.0,9.4177,9.5622,9.3889,9.516,516800.0
2006-09-20 10:10:00,16.47,16.47,16.38,16.41,514800.0,9.516,9.516,9.464,9.4813,514800.0
2006-09-20 10:20:00,16.41,16.47,16.32,16.47,752400.0,9.4813,9.516,9.4293,9.516,752400.0
2006-09-20 10:30:00,16.47,16.49,16.39,16.43,420200.0,9.516,9.5275,9.4697,9.4929,420200.0
2006-09-20 10:40:00,16.43,16.52,16.31,16.41,377000.0,9.4929,9.5449,9.4235,9.4813,377000.0
2006-09-20 10:50:00,16.4,16.43,16.38,16.41,211600.0,9.4755,9.4929,9.464,9.4813,211600.0
2006-09-20 11:00:00,16.41,16.52,16.41,16.52,111600.0,9.4813,9.5449,9.4813,9.5449,111600.0
2006-09-20 11:10:00,16.5,16.51,16.4,16.4,84600.0,9.5333,9.5391,9.4755,9.4755,84600.0
2006-09-20 11:20:00,16.4,16.43,16.4,16.42,97200.0,9.4755,9.4929,9.4755,9.4871,97200.0
2006-09-20 11:30:00,16.42,16.43,16.4,16.41,72000.0,9.4871,9.4929,9.4755,9.4813,72000.0
2006-09-20 11:40:00,16.41,16.42,16.35,16.35,198800.0,9.4813,9.4871,9.4466,9.4466,198800.0
2006-09-20 11:50:00,16.35,16.38,16.33,16.35,227400.0,9.4466,9.464,9.4351,9.4466,227400.0
2006-09-20 12:00:00,16.35,16.35,16.32,16.33,211800.0,9.4466,9.4466,9.4293,9.4351,211800.0
2006-09-20 12:10:00,16.33,16.33,16.29,16.31,171200.0,9.4351,9.4351,9.412,9.4235,171200.0
2006-09-20 12:20:00,16.31,16.36,16.3,16.36,249600.0,9.4235,9.4524,9.4177,9.4524,249600.0
2006-09-20 12:30:00,16.36,16.41,16.35,16.41,138600.0,9.4524,9.4813,9.4466,9.4813,138600.0
2006-09-20 12:40:00,16.41,16.41,16.37,16.4,168800.0,9.4813,9.4813,9.4582,9.4755,168800.0
2006-09-20 12:50:00,16.4,16.4,16.37,16.38,90000.0,9.4755,9.4755,9.4582,9.464,90000.0
2006-09-20 13:00:00,16.38,16.4,16.38,16.38,84200.0,9.464,9.4755,9.464,9.464,84200.0
2006-09-20 13:10:00,16.38,16.4,16.38,16.38,28400.0,9.464,9.4755,9.464,9.464,28400.0
2006-09-20 13:20:00,16.38,16.39,16.38,16.39,75800.0,9.464,9.4697,9.464,9.4697,75800.0
2006-09-20 13:30:00,16.39,16.4,16.37,16.38,116600.0,9.4697,9.4755,9.4582,9.464,116600.0
2006-09-20 13:40:00,16.38,16.4,16.38,16.39,120800.0,9.464,9.4755,9.464,9.4697,120800.0
2006-09-20 13:50:00,16.39,16.42,16.38,16.4,158600.0,9.4697,9.4871,9.464,9.4755,158600.0
2006-09-20 14:00:00,16.4,16.41,16.37,16.39,123400.0,9.4755,9.4813,9.4582,9.4697,123400.0
2006-09-20 14:10:00,16.39,16.4,16.31,16.32,413200.0,9.4697,9.4755,9.4235,9.4293,413200.0
2006-09-20 14:20:00,16.31,16.34,16.22,16.22,404600.0,9.4235,9.4409,9.3715,9.3715,404600.0
2006-09-20 14:30:00,16.23,16.25,16.15,16.16,310200.0,9.3773,9.3889,9.3311,9.3369,310200.0
2006-09-20 14:40:00,16.17,16.18,16.15,16.18,301200.0,9.3426,9.3484,9.3311,9.3484,301200.0
2006-09-20 14:50:00,16.18,16.22,16.17,16.18,211000.0,9.3484,9.3715,9.3426,9.3484,211000.0
2006-09-20 15:00:00,16.19,16.25,16.17,16.2,261800.0,9.3542,9.3889,9.3426,9.36,261800.0
2006-09-20 15:10:00,16.21,16.21,16.18,16.2,169200.0,9.3657,9.3657,9.3484,9.36,169200.0
2006-09-20 15:20:00,16.2,16.2,16.17,16.2,198800.0,9.36,9.36,9.3426,9.36,198800.0
2006-09-20 15:30:00,16.2,16.21,16.15,16.15,263600.0,9.36,9.3657,9.3311,9.3311,263600.0
2006-09-20 15:40:00,16.15,16.23,16.15,16.22,428600.0,9.3311,9.3773,9.3311,9.3715,428600.0
2006-09-20 15:50:00,16.22,16.25,16.21,16.23,500200.0,9.3715,9.3889,9.3657,9.3773,500200.0
2006-09-21 09:30:00,16.31,16.42,16.1,16.1,401800.0,9.4235,9.4871,9.3022,9.3022,401800.0
2006-09-21 09:40:00,16.1,16.1,15.94,15.95,333200.0,9.3022,9.3022,9.2097,9.2155,333200.0
2006-09-21 09:50:00,15.94,15.95,15.77,15.78,444400.0,9.2097,9.2155,9.1115,9.1173,444400.0
2006-09-21 10:00:00,15.77,15.78,15.66,15.72,482600.0,9.1115,9.1173,9.048,9.0826,482600.0
2006-09-21 10:10:00,15.73,15.79,15.63,15.65,421200.0,9.0884,9.1231,9.0306,9.0422,421200.0
2006-09-21 10:20:00,15.65,15.78,15.63,15.77,365200.0,9.0422,9.1173,9.0306,9.1115,365200.0
2006-09-21 10:30:00,15.77,15.86,15.76,15.85,346000.0,9.1115,9.1635,9.1057,9.1577,346000.0
2006-09-21 10:40:00,15.86,15.88,15.84,15.87,246400.0,9.1635,9.1751,9.152,9.1693,246400.0
2006-09-21 10:50:00,15.87,15.88,15.85,15.85,198200.0,9.1693,9.1751,9.1577,9.1577,198200.0
2006-09-21 11:00:00,15.85,15.87,15.84,15.86,192400.0,9.1577,9.1693,9.152,9.1635,192400.0
2006-09-21 11:10:00,15.86,15.87,15.84,15.87,158800.0,9.1635,9.1693,9.152,9.1693,158800.0
2006-09-21 11:20:00,15.87,15.88,15.79,15.8,255200.0,9.1693,9.1751,9.1231,9.1289,255200.0
2006-09-21 11:30:00,15.8,15.91,15.8,15.9,352000.0,9.1289,9.1924,9.1289,9.1866,352000.0
2006-09-21 11:40:00,15.9,15.94,15.88,15.9,245800.0,9.1866,9.2097,9.1751,9.1866,245800.0
2006-09-21 11:50:00,15.9,15.9,15.88,15.89,131000.0,9.1866,9.1866,9.1751,9.1809,131000.0
2006-09-21 12:00:00,15.89,15.9,15.81,15.87,134600.0,9.1809,9.1866,9.1346,9.1693,134600.0
2006-09-21 12:10:00,15.87,15.89,15.82,15.84,155600.0,9.1693,9.1809,9.1404,9.152,155600.0
2006-09-21 12:20:00,15.84,15.87,15.81,15.85,101000.0,9.152,9.1693,9.1346,9.1577,101000.0
2006-09-21 12:30:00,15.85,15.88,15.84,15.86,75400.0,9.1577,9.1751,9.152,9.1635,75400.0
2006-09-21 12:40:00,15.86,15.87,15.8,15.81,86600.0,9.1635,9.1693,9.1289,9.1346,86600.0
2006-09-21 12:50:00,15.81,15.87,15.81,15.87,213800.0,9.1346,9.1693,9.1346,9.1693,213800.0
2006-09-21 13:00:00,15.86,15.87,15.79,15.84,104200.0,9.1635,9.1693,9.1231,9.152,104200.0
2006-09-21 13:10:00,15.83,15.84,15.79,15.81,96200.0,9.1462,9.152,9.1231,9.1346,96200.0
2006-09-21 13:20:00,15.8,15.83,15.8,15.8,97000.0,9.1289,9.1462,9.1289,9.1289,97000.0
2006-09-21 13:30:00,15.8,15.8,15.76,15.78,185400.0,9.1289,9.1289,9.1057,9.1173,185400.0
2006-09-21 13:40:00,15.78,15.79,15.74,15.76,173800.0,9.1173,9.1231,9.0942,9.1057,173800.0
2006-09-21 13:50:00,15.76,15.78,15.74,15.77,248800.0,9.1057,9.1173,9.0942,9.1115,248800.0
2006-09-21 14:00:00,15.77,15.77,15.7,15.71,170400.0,9.1115,9.1115,9.0711,9.0769,170400.0
2006-09-21 14:10:00,15.71,15.81,15.67,15.7,228400.0,9.0769,9.1346,9.0537,9.0711,228400.0
2006-09-21 14:20:00,15.7,15.73,15.67,15.68,208800.0,9.0711,9.0884,9.0537,9.0595,208800.0
2006-09-21 14:30:00,15.68,15.72,15.65,15.7,167000.0,9.0595,9.0826,9.0422,9.0711,167000.0
2006-09-21 14:40:00,15.7,15.74,15.69,15.72,370400.0,9.0711,9.0942,9.0653,9.0826,370400.0
2006-09-21 14:50:00,15.72,15.73,15.7,15.72,175600.0,9.0826,9.0884,9.0711,9.0826,175600.0
2006-09-21 15:00:00,15.72,15.76,15.72,15.72,201400.0,9.0826,9.1057,9.0826,9.0826,201400.0
2006-09-21 15:10:00,15.72,15.75,15.71,15.74,318800.0,9.0826,9.1,9.0769,9.0942,318800.0
2006-09-21 15:20:00,15.74,15.76,15.74,15.74,272800.0,9.0942,9.1057,9.0942,9.0942,272800.0
2006-09-21 15:30:00,15.74,15.79,15.74,15.78,202200.0,9.0942,9.1231,9.0942,9.1173,202200.0
2006-09-21 15:40:00,15.78,15.79,15.74,15.78,333200.0,9.1173,9.1231,9.0942,9.1173,333200.0
2006-09-21 15:50:00,15.78,15.81,15.74,15.75,513400.0,9.1173,9.1346,9.0942,9.1,513400.0
2006-09-22 09:30:00,15.76,15.82,15.65,15.7,199200.0,9.1057,9.1404,9.0422,9.0711,199200.0
2006-09-22 09:40:00,15.71,15.72,15.65,15.67,136800.0,9.0769,9.0826,9.0422,9.0537,136800.0
2006-09-22 09:50:00,15.68,15.7,15.58,15.6,167600.0,9.0595,9.0711,9.0017,9.0133,167600.0
2006-09-22 10:00:00,15.6,15.61,15.56,15.6,209000.0,9.0133,9.0191,8.9902,9.0133,209000.0
2006-09-22 10:10:00,15.6,15.62,15.58,15.61,215600.0,9.0133,9.0249,9.0017,9.0191,215600.0
2006-09-22 10:20:00,15.61,15.63,15.56,15.6,212400.0,9.0191,9.0306,8.9902,9.0133,212400.0
2006-09-22 10:30:00,15.59,15.63,15.56,15.6,284800.0,9.0075,9.0306,8.9902,9.0133,284800.0
2006-09-22 10:40:00,15.61,15.62,15.6,15.62,137800.0,9.0191,9.0249,9.0133,9.0249,137800.0
2006-09-22 10:50:00,15.62,15.63,15.6,15.61,88600.0,9.0249,9.0306,9.0133,9.0191,88600.0
2006-09-22 11:00:00,15.61,15.63,15.59,15.62,215400.0,9.0191,9.0306,9.0075,9.0249,215400.0
2006-09-22 11:10:00,15.62,15.62,15.56,15.57,153000.0,9.0249,9.0249,8.9902,8.996,153000.0
2006-09-22 11:20:00,15.57,15.58,15.56,15.57,79600.0,8.996,9.0017,8.9902,8.996,79600.0
2006-09-22 11:30:00,15.57,15.61,15.56,15.59,133400.0,8.996,9.0191,8.9902,9.0075,133400.0
2006-09-22 11:40:00,15.59,15.59,15.49,15.52,245200.0,9.0075,9.0075,8.9497,8.9671,245200.0
2006-09-22 11:50:00,15.52,15.59,15.52,15.58,185600.0,8.9671,9.0075,8.9671,9.0017,185600.0
2006-09-22 12:00:00,15.58,15.58,15.54,15.55,144600.0,9.0017,9.0017,8.9786,8.9844,144600.0
2006-09-22 12:10:00,15.55,15.59,15.54,15.56,183800.0,8.9844,9.0075,8.9786,8.9902,183800.0
2006-09-22 12:20:00,15.57,15.57,15.56,15.56,139200.0,8.996,8.996,8.9902,8.9902,139200.0
2006-09-22 12:30:00,15.56,15.56,15.53,15.56,122800.0,8.9902,8.9902,8.9729,8.9902,122800.0
2006-09-22 12:40:00,15.56,15.64,15.56,15.63,130400.0,8.9902,9.0364,8.9902,9.0306,130400.0
2006-09-22 12:50:00,15.63,15.63,15.59,15.61,102400.0,9.0306,9.0306,9.0075,9.0191,102400.0
2006-09-22 13:00:00,15.61,15.65,15.6,15.61,164000.0,9.0191,9.0422,9.0133,9.0191,164000.0
2006-09-22 13:10:00,15.6,15.62,15.58,15.6,108400.0,9.0133,9.0249,9.0017,9.0133,108400.0
2006-09-22 13:20:00,15.6,15.62,15.59,15.59,57200.0,9.0133,9.0249,9.0075,9.0075,57200.0
2006-09-22 13:30:00,15.58,15.62,15.57,15.59,79800.0,9.0017,9.0249,8.996,9.0075,79800.0
2006-09-22 13:40:00,15.58,15.62,15.58,15.61,80400.0,9.0017,9.0249,9.0017,9.0191,80400.0
2006-09-22 13:50:00,15.61,15.62,15.58,15.6,59400.0,9.0191,9.0249,9.0017,9.0133,59400.0
2006-09-22 14:00:00,15.6,15.63,15.58,15.59,82800.0,9.0133,9.0306,9.0017,9.0075,82800.0
2006-09-22 14:10:00,15.59,15.61,15.57,15.61,71800.0,9.0075,9.0191,8.996,9.0191,71800.0
2006-09-22 14:20:00,15.61,15.61,15.58,15.59,53000.0,9.0191,9.0191,9.0017,9.0075,53000.0
2006-09-22 14:30:00,15.59,15.6,15.56,15.59,82200.0,9.0075,9.0133,8.9902,9.0075,82200.0
2006-09-22 14:40:00,15.58,15.6,15.56,15.6,154000.0,9.0017,9.0133,8.9902,9.0133,154000.0
2006-09-22 14:50:00,15.6,15.61,15.55,15.59,93400.0,9.0133,9.0191,8.9844,9.0075,93400.0
2006-09-22 15:00:00,15.59,15.62,15.57,15.62,163400.0,9.0075,9.0249,8.996,9.0249,163400.0
2006-09-22 15:10:00,15.61,15.64,15.56,15.6,223800.0,9.0191,9.0364,8.9902,9.0133,223800.0
2006-09-22 15:20:00,15.6,15.62,15.56,15.56,217000.0,9.0133,9.0249,8.9902,8.9902,217000.0
2006-09-22 15:30:00,15.56,15.59,15.56,15.59,145000.0,8.9902,9.0075,8.9902,9.0075,145000.0
2006-09-22 15:40:00,15.59,15.62,15.59,15.61,307600.0,9.0075,9.0249,9.0075,9.0191,307600.0
2006-09-22 15:50:00,15.61,15.62,15.56,15.6,619600.0,9.0191,9.0249,8.9902,9.0133,619600.0
2006-09-25 09:30:00,15.6,15.75,15.6,15.74,142200.0,9.0133,9.1,9.0133,9.0942,142200.0
2006-09-25 09:40:00,15.75,15.79,15.65,15.66,139600.0,9.1,9.1231,9.0422,9.048,139600.0
2006-09-25 09:50:00,15.67,15.71,15.58,15.63,202800.0,9.0537,9.0769,9.0017,9.0306,202800.0
2006-09-25 10:00:00,15.63,15.71,15.62,15.68,207000.0,9.0306,9.0769,9.0249,9.0595,207000.0
2006-09-25 10:10:00,15.68,15.71,15.65,15.7,291800.0,9.0595,9.0769,9.0422,9.0711,291800.0
2006-09-25 10:20:00,15.7,15.71,15.6,15.61,195400.0,9.0711,9.0769,9.0133,9.0191,195400.0
2006-09-25 10:30:00,15.62,15.65,15.6,15.63,193800.0,9.0249,9.0422,9.0133,9.0306,193800.0
2006-09-25 10:40:00,15.63,15.63,15.61,15.62,92400.0,9.0306,9.0306,9.0191,9.0249,92400.0
2006-09-25 10:50:00,15.62,15.67,15.61,15.67,184000.0,9.0249,9.0537,9.0191,9.0537,184000.0
2006-09-25 11:00:00,15.67,15.69,15.65,15.68,165000.0,9.0537,9.0653,9.0422,9.0595,165000.0
2006-09-25 11:10:00,15.68,15.73,15.68,15.73,126600.0,9.0595,9.0884,9.0595,9.0884,126600.0
2006-09-25 11:20:00,15.73,15.78,15.7,15.78,153800.0,9.0884,9.1173,9.0711,9.1173,153800.0
2006-09-25 11:30:00,15.78,15.78,15.7,15.76,164200.0,9.1173,9.1173,9.0711,9.1057,164200.0
2006-09-25 11:40:00,15.76,15.79,15.72,15.78,104400.0,9.1057,9.1231,9.0826,9.1173,104400.0
2006-09-25 11:50:00,15.79,15.79,15.74,15.74,102800.0,9.1231,9.1231,9.0942,9.0942,102800.0
2006-09-25 12:00:00,15.75,15.76,15.72,15.75,95000.0,9.1,9.1057,9.0826,9.1,95000.0
2006-09-25 12:10:00,15.75,15.76,15.7,15.72,101800.0,9.1,9.1057,9.0711,9.0826,101800.0
2006-09-25 12:20:00,15.72,15.79,15.72,15.79,164000.0,9.0826,9.1231,9.0826,9.1231,164000.0
2006-09-25 12:30:00,15.79,15.83,15.77,15.82,140000.0,9.1231,9.1462,9.1115,9.1404,140000.0
2006-09-25 12:40:00,15.82,15.86,15.81,15.84,230600.0,9.1404,9.1635,9.1346,9.152,230600.0
2006-09-25 12:50:00,15.84,15.92,15.84,15.9,168400.0,9.152,9.1982,9.152,9.1866,168400.0
2006-09-25 13:00:00,15.9,15.95,15.86,15.87,183000.0,9.1866,9.2155,9.1635,9.1693,183000.0
2006-09-25 13:10:00,15.88,15.88,15.82,15.84,146600.0,9.1751,9.1751,9.1404,9.152,146600.0
2006-09-25 13:20:00,15.83,15.86,15.82,15.84,100400.0,9.1462,9.1635,9.1404,9.152,100400.0
2006-09-25 13:30:00,15.84,15.85,15.82,15.83,55000.0,9.152,9.1577,9.1404,9.1462,55000.0
2006-09-25 13:40:00,15.83,15.86,15.83,15.86,118200.0,9.1462,9.1635,9.1462,9.1635,118200.0
2006-09-25 13:50:00,15.86,15.89,15.83,15.83,89400.0,9.1635,9.1809,9.1462,9.1462,89400.0
2006-09-25 14:00:00,15.84,15.87,15.82,15.83,117200.0,9.152,9.1693,9.1404,9.1462,117200.0
2006-09-25 14:10:00,15.83,15.86,15.8,15.85,182400.0,9.1462,9.1635,9.1289,9.1577,182400.0
2006-09-25 14:20:00,15.85,15.86,15.77,15.8,89200.0,9.1577,9.1635,9.1115,9.1289,89200.0
2006-09-25 14:30:00,15.8,15.92,15.8,15.9,126400.0,9.1289,9.1982,9.1289,9.1866,126400.0
2006-09-25 14:40:00,15.9,15.93,15.85,15.86,192600.0,9.1866,9.204,9.1577,9.1635,192600.0
2006-09-25 14:50:00,15.86,15.88,15.81,15.84,225600.0,9.1635,9.1751,9.1346,9.152,225600.0
2006-09-25 15:00:00,15.84,15.87,15.82,15.86,125000.0,9.152,9.1693,9.1404,9.1635,125000.0
2006-09-25 15:10:00,15.86,15.9,15.84,15.86,154400.0,9.1635,9.1866,9.152,9.1635,154400.0
2006-09-25 15:20:00,15.86,15.87,15.83,15.86,179800.0,9.1635,9.1693,9.1462,9.1635,179800.0
2006-09-25 15:30:00,15.86,15.87,15.82,15.85,180200.0,9.1635,9.1693,9.1404,9.1577,180200.0
2006-09-25 15:40:00,15.85,15.85,15.81,15.83,164000.0,9.1577,9.1577,9.1346,9.1462,164000.0
2006-09-25 15:50:00,15.83,15.9,15.83,15.9,223200.0,9.1462,9.1866,9.1462,9.1866,223200.0
2006-09-26 09:30:00,15.91,15.95,15.85,15.87,249600.0,9.1924,9.2155,9.1577,9.1693,249600.0
2006-09-26 09:40:00,15.87,15.9,15.86,15.88,178200.0,9.1693,9.1866,9.1635,9.1751,178200.0
2006-09-26 09:50:00,15.88,15.93,15.82,15.91,136400.0,9.1751,9.204,9.1404,9.1924,136400.0
2006-09-26 10:00:00,15.92,16.06,15.91,16.04,154600.0,9.1982,9.2791,9.1924,9.2675,154600.0
2006-09-26 10:10:00,16.03,16.07,16.0,16.04,78600.0,9.2617,9.2849,9.2444,9.2675,78600.0
2006-09-26 10:20:00,16.03,16.11,16.0,16.08,166600.0,9.2617,9.308,9.2444,9.2906,166600.0
2006-09-26 10:30:00,16.07,16.1,16.05,16.05,154000.0,9.2849,9.3022,9.2733,9.2733,154000.0
2006-09-26 10:40:00,16.04,16.11,16.02,16.04,113000.0,9.2675,9.308,9.256,9.2675,113000.0
2006-09-26 10:50:00,16.04,16.06,16.0,16.05,125000.0,9.2675,9.2791,9.2444,9.2733,125000.0
2006-09-26 11:00:00,16.06,16.11,16.03,16.04,111200.0,9.2791,9.308,9.2617,9.2675,111200.0
2006-09-26 11:10:00,16.04,16.07,16.01,16.04,162400.0,9.2675,9.2849,9.2502,9.2675,162400.0
2006-09-26 11:20:00,16.04,16.04,15.99,16.01,112200.0,9.2675,9.2675,9.2386,9.2502,112200.0
2006-09-26 11:30:00,16.0,16.03,15.99,15.99,84600.0,9.2444,9.2617,9.2386,9.2386,84600.0
2006-09-26 11:40:00,15.99,16.0,15.95,15.96,102600.0,9.2386,9.2444,9.2155,9.2213,102600.0
2006-09-26 11:50:00,15.96,15.99,15.94,15.94,123600.0,9.2213,9.2386,9.2097,9.2097,123600.0
2006-09-26 12:00:00,15.94,15.97,15.92,15.95,86600.0,9.2097,9.2271,9.1982,9.2155,86600.0
2006-09-26 12:10:00,15.95,15.99,15.93,15.97,79000.0,9.2155,9.2386,9.204,9.2271,79000.0
2006-09-26 12:20:00,15.97,16.05,15.95,16.02,113800.0,9.2271,9.2733,9.2155,9.256,113800.0
2006-09-26 12:30:00,16.01,16.03,15.97,15.98,71600.0,9.2502,9.2617,9.2271,9.2329,71600.0
2006-09-26 12:40:00,15.99,16.03,15.97,15.99,114600.0,9.2386,9.2617,9.2271,9.2386,114600.0
2006-09-26 12:50:00,15.99,16.06,15.98,16.05,104400.0,9.2386,9.2791,9.2329,9.2733,104400.0
2006-09-26 13:00:00,16.05,16.05,15.99,15.99,73400.0,9.2733,9.2733,9.2386,9.2386,73400.0
2006-09-26 13:10:00,16.0,16.06,15.99,16.05,87600.0,9.2444,9.2791,9.2386,9.2733,87600.0
2006-09-26 13:20:00,16.05,16.09,16.03,16.08,58000.0,9.2733,9.2964,9.2617,9.2906,58000.0
2006-09-26 13:30:00,16.08,16.11,16.07,16.1,108400.0,9.2906,9.308,9.2849,9.3022,108400.0
2006-09-26 13:40:00,16.1,16.11,16.07,16.11,55800.0,9.3022,9.308,9.2849,9.308,55800.0
2006-09-26 13:50:00,16.1,16.17,16.1,16.14,116400.0,9.3022,9.3426,9.3022,9.3253,116400.0
2006-09-26 14:00:00,16.14,16.17,16.06,16.06,119600.0,9.3253,9.3426,9.2791,9.2791,119600.0
2006-09-26 14:10:00,16.07,16.11,16.05,16.06,135000.0,9.2849,9.308,9.2733,9.2791,135000.0
2006-09-26 14:20:00,16.06,16.17,16.06,16.11,75000.0,9.2791,9.3426,9.2791,9.308,75000.0
2006-09-26 14:30:00,16.13,16.22,16.13,16.15,153000.0,9.3195,9.3715,9.3195,9.3311,153000.0
2006-09-26 14:40:00,16.16,16.18,16.11,16.15,112600.0,9.3369,9.3484,9.308,9.3311,112600.0
2006-09-26 14:50:00,16.15,16.18,16.14,16.17,57200.0,9.3311,9.3484,9.3253,9.3426,57200.0
2006-09-26 15:00:00,16.16,16.16,16.1,16.13,105000.0,9.3369,9.3369,9.3022,9.3195,105000.0
2006-09-26 15:10:00,16.13,16.16,16.12,16.13,81600.0,9.3195,9.3369,9.3137,9.3195,81600.0
2006-09-26 15:20:00,16.11,16.18,16.1,16.18,266800.0,9.308,9.3484,9.3022,9.3484,266800.0
2006-09-26 15:30:00,16.18,16.21,16.17,16.2,143600.0,9.3484,9.3657,9.3426,9.36,143600.0
2006-09-26 15:40:00,16.2,16.21,16.13,16.15,159200.0,9.36,9.3657,9.3195,9.3311,159200.0
2006-09-26 15:50:00,16.15,16.18,16.13,16.18,161000.0,9.3311,9.3484,9.3195,9.3484,161000.0
2006-09-27 09:30:00,16.09,16.28,16.09,16.23,151200.0,9.2964,9.4062,9.2964,9.3773,151200.0
2006-09-27 09:40:00,16.23,16.28,16.23,16.25,454200.0,9.3773,9.4062,9.3773,9.3889,454200.0
2006-09-27 09:50:00,16.24,16.3,16.23,16.29,219000.0,9.3831,9.4177,9.3773,9.412,219000.0
2006-09-27 10:00:00,16.29,16.37,16.2,16.2,298000.0,9.412,9.4582,9.36,9.36,298000.0
2006-09-27 10:10:00,16.19,16.2,16.1,16.14,266200.0,9.3542,9.36,9.3022,9.3253,266200.0
2006-09-27 10:20:00,16.13,16.2,16.13,16.14,134800.0,9.3195,9.36,9.3195,9.3253,134800.0
2006-09-27 10:30:00,16.14,16.29,16.14,16.28,146200.0,9.3253,9.412,9.3253,9.4062,146200.0
2006-09-27 10:40:00,16.27,16.27,16.14,16.16,193800.0,9.4004,9.4004,9.3253,9.3369,193800.0
2006-09-27 10:50:00,16.16,16.2,16.14,16.19,135600.0,9.3369,9.36,9.3253,9.3542,135600.0
2006-09-27 11:00:00,16.19,16.2,16.12,16.2,94800.0,9.3542,9.36,9.3137,9.36,94800.0
2006-09-27 11:10:00,16.2,16.22,16.14,16.18,134200.0,9.36,9.3715,9.3253,9.3484,134200.0
2006-09-27 11:20:00,16.18,16.21,16.14,16.15,84200.0,9.3484,9.3657,9.3253,9.3311,84200.0
2006-09-27 11:30:00,16.16,16.21,16.16,16.17,96400.0,9.3369,9.3657,9.3369,9.3426,96400.0
2006-09-27 11:40:00,16.17,16.21,16.15,16.19,108400.0,9.3426,9.3657,9.3311,9.3542,108400.0
2006-09-27 11:50:00,16.19,16.25,16.16,16.23,265000.0,9.3542,9.3889,9.3369,9.3773,265000.0
2006-09-27 12:00:00,16.24,16.28,16.23,16.25,919200.0,9.3831,9.4062,9.3773,9.3889,919200.0
2006-09-27 12:10:00,16.25,16.28,16.25,16.26,90800.0,9.3889,9.4062,9.3889,9.3946,90800.0
2006-09-27 12:20:00,16.25,16.31,16.24,16.26,279600.0,9.3889,9.4235,9.3831,9.3946,279600.0
2006-09-27 12:30:00,16.27,16.29,16.25,16.27,104400.0,9.4004,9.412,9.3889,9.4004,104400.0
2006-09-27 12:40:00,16.27,16.32,16.27,16.31,95200.0,9.4004,9.4293,9.4004,9.4235,95200.0
2006-09-27 12:50:00,16.3,16.33,16.29,16.3,47400.0,9.4177,9.4351,9.412,9.4177,47400.0
2006-09-27 13:00:00,16.3,16.34,16.27,16.29,75000.0,9.4177,9.4409,9.4004,9.412,75000.0
2006-09-27 13:10:00,16.29,16.32,16.27,16.31,92200.0,9.412,9.4293,9.4004,9.4235,92200.0
2006-09-27 13:20:00,16.31,16.31,16.25,16.25,86800.0,9.4235,9.4235,9.3889,9.3889,86800.0
2006-09-27 13:30:00,16.25,16.27,16.23,16.23,102200.0,9.3889,9.4004,9.3773,9.3773,102200.0
2006-09-27 13:40:00,16.23,16.29,16.22,16.25,169600.0,9.3773,9.412,9.3715,9.3889,169600.0
2006-09-27 13:50:00,16.25,16.26,16.24,16.25,140800.0,9.3889,9.3946,9.3831,9.3889,140800.0
2006-09-27 14:00:00,16.25,16.28,16.22,16.27,202000.0,9.3889,9.4062,9.3715,9.4004,202000.0
2006-09-27 14:10:00,16.27,16.27,16.2,16.23,152200.0,9.4004,9.4004,9.36,9.3773,152200.0
2006-09-27 14:20:00,16.23,16.24,16.22,16.23,154600.0,9.3773,9.3831,9.3715,9.3773,154600.0
2006-09-27 14:30:00,16.22,16.23,16.21,16.21,95400.0,9.3715,9.3773,9.3657,9.3657,95400.0
2006-09-27 14:40:00,16.22,16.22,16.14,16.18,122000.0,9.3715,9.3715,9.3253,9.3484,122000.0
2006-09-27 14:50:00,16.18,16.21,16.15,16.21,79400.0,9.3484,9.3657,9.3311,9.3657,79400.0
2006-09-27 15:00:00,16.2,16.2,16.12,16.12,81200.0,9.36,9.36,9.3137,9.3137,81200.0
2006-09-27 15:10:00,16.13,16.16,16.1,16.1,111800.0,9.3195,9.3369,9.3022,9.3022,111800.0
2006-09-27 15:20:00,16.1,16.14,16.08,16.14,142600.0,9.3022,9.3253,9.2906,9.3253,142600.0
2006-09-27 15:30:00,16.14,16.2,16.13,16.18,87400.0,9.3253,9.36,9.3195,9.3484,87400.0
2006-09-27 15:40:00,16.17,16.18,16.14,16.15,79800.0,9.3426,9.3484,9.3253,9.3311,79800.0
2006-09-27 15:50:00,16.15,16.2,16.15,16.17,161600.0,9.3311,9.36,9.3311,9.3426,161600.0
2006-09-28 09:30:00,16.1,16.25,16.09,16.2,207600.0,9.3022,9.3889,9.2964,9.36,207600.0
2006-09-28 09:40:00,16.2,16.2,15.94,15.94,174800.0,9.36,9.36,9.2097,9.2097,174800.0
2006-09-28 09:50:00,15.94,16.06,15.9,16.05,244600.0,9.2097,9.2791,9.1866,9.2733,244600.0
2006-09-28 10:00:00,16.06,16.09,16.0,16.04,108000.0,9.2791,9.2964,9.2444,9.2675,108000.0
2006-09-28 10:10:00,16.04,16.11,16.0,16.08,108000.0,9.2675,9.308,9.2444,9.2906,108000.0
2006-09-28 10:20:00,16.08,16.14,16.04,16.05,84600.0,9.2906,9.3253,9.2675,9.2733,84600.0
2006-09-28 10:30:00,16.06,16.09,16.04,16.08,64400.0,9.2791,9.2964,9.2675,9.2906,64400.0
2006-09-28 10:40:00,16.08,16.09,16.03,16.03,92400.0,9.2906,9.2964,9.2617,9.2617,92400.0
2006-09-28 10:50:00,16.03,16.08,16.03,16.07,56400.0,9.2617,9.2906,9.2617,9.2849,56400.0
2006-09-28 11:00:00,16.06,16.14,16.05,16.13,76400.0,9.2791,9.3253,9.2733,9.3195,76400.0
2006-09-28 11:10:00,16.13,16.18,16.13,16.16,51800.0,9.3195,9.3484,9.3195,9.3369,51800.0
2006-09-28 11:20:00,16.17,16.24,16.17,16.23,81600.0,9.3426,9.3831,9.3426,9.3773,81600.0
2006-09-28 11:30:00,16.23,16.23,16.2,16.22,119400.0,9.3773,9.3773,9.36,9.3715,119400.0
2006-09-28 11:40:00,16.21,16.27,16.21,16.25,159000.0,9.3657,9.4004,9.3657,9.3889,159000.0
2006-09-28 11:50:00,16.25,16.27,16.21,16.25,84200.0,9.3889,9.4004,9.3657,9.3889,84200.0
2006-09-28 12:00:00,16.25,16.25,16.18,16.21,88200.0,9.3889,9.3889,9.3484,9.3657,88200.0
2006-09-28 12:10:00,16.21,16.25,16.2,16.25,88000.0,9.3657,9.3889,9.36,9.3889,88000.0
2006-09-28 12:20:00,16.25,16.25,16.23,16.25,58000.0,9.3889,9.3889,9.3773,9.3889,58000.0
2006-09-28 12:30:00,16.25,16.29,16.25,16.28,41000.0,9.3889,9.412,9.3889,9.4062,41000.0
2006-09-28 12:40:00,16.27,16.28,16.25,16.28,49200.0,9.4004,9.4062,9.3889,9.4062,49200.0
2006-09-28 12:50:00,16.28,16.36,16.28,16.34,119400.0,9.4062,9.4524,9.4062,9.4409,119400.0
2006-09-28 13:00:00,16.34,16.35,16.32,16.35,82600.0,9.4409,9.4466,9.4293,9.4466,82600.0
2006-09-28 13:10:00,16.34,16.36,16.34,16.36,55200.0,9.4409,9.4524,9.4409,9.4524,55200.0
2006-09-28 13:20:00,16.36,16.48,16.36,16.44,278800.0,9.4524,9.5217,9.4524,9.4986,278800.0
2006-09-28 13:30:00,16.45,16.46,16.43,16.43,120200.0,9.5044,9.5102,9.4929,9.4929,120200.0
2006-09-28 13:40:00,16.43,16.46,16.41,16.42,78800.0,9.4929,9.5102,9.4813,9.4871,78800.0
2006-09-28 13:50:00,16.42,16.46,16.42,16.43,74000.0,9.4871,9.5102,9.4871,9.4929,74000.0
2006-09-28 14:00:00,16.44,16.44,16.42,16.42,108400.0,9.4986,9.4986,9.4871,9.4871,108400.0
2006-09-28 14:10:00,16.42,16.46,16.42,16.45,149800.0,9.4871,9.5102,9.4871,9.5044,149800.0
2006-09-28 14:20:00,16.45,16.5,16.42,16.47,173600.0,9.5044,9.5333,9.4871,9.516,173600.0
2006-09-28 14:30:00,16.47,16.47,16.42,16.45,86400.0,9.516,9.516,9.4871,9.5044,86400.0
2006-09-28 14:40:00,16.45,16.5,16.45,16.49,151200.0,9.5044,9.5333,9.5044,9.5275,151200.0
2006-09-28 14:50:00,16.49,16.49,16.46,16.47,86400.0,9.5275,9.5275,9.5102,9.516,86400.0
2006-09-28 15:00:00,16.47,16.48,16.43,16.43,128600.0,9.516,9.5217,9.4929,9.4929,128600.0
2006-09-28 15:10:00,16.43,16.45,16.42,16.43,87800.0,9.4929,9.5044,9.4871,9.4929,87800.0
2006-09-28 15:20:00,16.43,16.48,16.43,16.46,92800.0,9.4929,9.5217,9.4929,9.5102,92800.0
2006-09-28 15:30:00,16.46,16.5,16.45,16.47,113800.0,9.5102,9.5333,9.5044,9.516,113800.0
2006-09-28 15:40:00,16.47,16.52,16.45,16.51,175200.0,9.516,9.5449,9.5044,9.5391,175200.0
2006-09-28 15:50:00,16.5,16.5,16.47,16.5,284400.0,9.5333,9.5333,9.516,9.5333,284400.0
2006-09-29 09:30:00,16.48,16.53,16.3,16.34,168200.0,9.5217,9.5506,9.4177,9.4409,168200.0
2006-09-29 09:40:00,16.34,16.35,16.19,16.19,199600.0,9.4409,9.4466,9.3542,9.3542,199600.0
2006-09-29 09:50:00,16.21,16.29,16.18,16.24,129200.0,9.3657,9.412,9.3484,9.3831,129200.0
2006-09-29 10:00:00,16.25,16.31,16.23,16.23,180200.0,9.3889,9.4235,9.3773,9.3773,180200.0
2006-09-29 10:10:00,16.23,16.31,16.2,16.28,105200.0,9.3773,9.4235,9.36,9.4062,105200.0
2006-09-29 10:20:00,16.28,16.28,16.25,16.27,132600.0,9.4062,9.4062,9.3889,9.4004,132600.0
2006-09-29 10:30:00,16.27,16.27,16.23,16.23,163800.0,9.4004,9.4004,9.3773,9.3773,163800.0
2006-09-29 10:40:00,16.23,16.27,16.23,16.26,79600.0,9.3773,9.4004,9.3773,9.3946,79600.0
2006-09-29 10:50:00,16.25,16.27,16.23,16.27,63000.0,9.3889,9.4004,9.3773,9.4004,63000.0
2006-09-29 11:00:00,16.27,16.27,16.24,16.25,118800.0,9.4004,9.4004,9.3831,9.3889,118800.0
2006-09-29 11:10:00,16.25,16.25,16.23,16.25,104400.0,9.3889,9.3889,9.3773,9.3889,104400.0
2006-09-29 11:20:00,16.25,16.31,16.23,16.31,189800.0,9.3889,9.4235,9.3773,9.4235,189800.0
2006-09-29 11:30:00,16.3,16.33,16.27,16.27,120200.0,9.4177,9.4351,9.4004,9.4004,120200.0
2006-09-29 11:40:00,16.27,16.28,16.26,16.26,47400.0,9.4004,9.4062,9.3946,9.3946,47400.0
2006-09-29 11:50:00,16.26,16.27,16.25,16.26,46600.0,9.3946,9.4004,9.3889,9.3946,46600.0
2006-09-29 12:00:00,16.26,16.27,16.25,16.26,50600.0,9.3946,9.4004,9.3889,9.3946,50600.0
2006-09-29 12:10:00,16.25,16.31,16.25,16.3,118800.0,9.3889,9.4235,9.3889,9.4177,118800.0
2006-09-29 12:20:00,16.3,16.31,16.3,16.31,74000.0,9.4177,9.4235,9.4177,9.4235,74000.0
2006-09-29 12:30:00,16.31,16.31,16.28,16.28,33800.0,9.4235,9.4235,9.4062,9.4062,33800.0
2006-09-29 12:40:00,16.28,16.31,16.28,16.3,43400.0,9.4062,9.4235,9.4062,9.4177,43400.0
2006-09-29 12:50:00,16.31,16.31,16.3,16.31,15600.0,9.4235,9.4235,9.4177,9.4235,15600.0
2006-09-29 13:00:00,16.31,16.31,16.3,16.31,103400.0,9.4235,9.4235,9.4177,9.4235,103400.0
2006-09-29 13:10:00,16.3,16.31,16.3,16.31,19400.0,9.4177,9.4235,9.4177,9.4235,19400.0
2006-09-29 13:20:00,16.31,16.31,16.25,16.25,67600.0,9.4235,9.4235,9.3889,9.3889,67600.0
2006-09-29 13:30:00,16.25,16.27,16.25,16.25,52400.0,9.3889,9.4004,9.3889,9.3889,52400.0
2006-09-29 13:40:00,16.25,16.26,16.23,16.24,126400.0,9.3889,9.3946,9.3773,9.3831,126400.0
2006-09-29 13:50:00,16.24,16.25,16.23,16.25,85000.0,9.3831,9.3889,9.3773,9.3889,85000.0
2006-09-29 14:00:00,16.25,16.28,16.24,16.27,93400.0,9.3889,9.4062,9.3831,9.4004,93400.0
2006-09-29 14:10:00,16.27,16.29,16.27,16.29,37800.0,9.4004,9.412,9.4004,9.412,37800.0
2006-09-29 14:20:00,16.28,16.28,16.24,16.25,140000.0,9.4062,9.4062,9.3831,9.3889,140000.0
2006-09-29 14:30:00,16.25,16.29,16.25,16.29,31400.0,9.3889,9.412,9.3889,9.412,31400.0
2006-09-29 14:40:00,16.29,16.3,16.28,16.29,26600.0,9.412,9.4177,9.4062,9.412,26600.0
2006-09-29 14:50:00,16.28,16.29,16.25,16.28,66400.0,9.4062,9.412,9.3889,9.4062,66400.0
2006-09-29 15:00:00,16.28,16.28,16.25,16.28,95800.0,9.4062,9.4062,9.3889,9.4062,95800.0
2006-09-29 15:10:00,16.28,16.29,16.26,16.28,132600.0,9.4062,9.412,9.3946,9.4062,132600.0
2006-09-29 15:20:00,16.28,16.28,16.26,16.28,66000.0,9.4062,9.4062,9.3946,9.4062,66000.0
2006-09-29 15:30:00,16.28,16.28,16.25,16.25,69400.0,9.4062,9.4062,9.3889,9.3889,69400.0
2006-09-29 15:40:00,16.25,16.25,16.23,16.23,189200.0,9.3889,9.3889,9.3773,9.3773,189200.0
2006-09-29 15:50:00,16.24,16.25,16.2,16.2,248000.0,9.3831,9.3889,9.36,9.36,248000.0
2006-10-02 09:30:00,16.28,16.29,16.2,16.24,143200.0,9.4062,9.412,9.36,9.3831,143200.0
2006-10-02 09:40:00,16.23,16.24,16.16,16.21,54000.0,9.3773,9.3831,9.3369,9.3657,54000.0
2006-10-02 09:50:00,16.2,16.22,16.18,16.18,132400.0,9.36,9.3715,9.3484,9.3484,132400.0
2006-10-02 10:00:00,16.18,16.27,16.17,16.2,76800.0,9.3484,9.4004,9.3426,9.36,76800.0
2006-10-02 10:10:00,16.2,16.24,16.16,16.18,76000.0,9.36,9.3831,9.3369,9.3484,76000.0
2006-10-02 10:20:00,16.17,16.18,16.13,16.16,131400.0,9.3426,9.3484,9.3195,9.3369,131400.0
2006-10-02 10:30:00,16.16,16.16,16.11,16.11,80000.0,9.3369,9.3369,9.308,9.308,80000.0
2006-10-02 10:40:00,16.11,16.14,16.11,16.12,89200.0,9.308,9.3253,9.308,9.3137,89200.0
2006-10-02 10:50:00,16.11,16.2,16.11,16.18,59600.0,9.308,9.36,9.308,9.3484,59600.0
2006-10-02 11:00:00,16.18,16.18,16.15,16.15,52800.0,9.3484,9.3484,9.3311,9.3311,52800.0
2006-10-02 11:10:00,16.15,16.17,16.13,16.17,62600.0,9.3311,9.3426,9.3195,9.3426,62600.0
2006-10-02 11:20:00,16.17,16.2,16.15,16.19,70000.0,9.3426,9.36,9.3311,9.3542,70000.0
2006-10-02 11:30:00,16.19,16.29,16.19,16.24,127000.0,9.3542,9.412,9.3542,9.3831,127000.0
2006-10-02 11:40:00,16.24,16.25,16.21,16.22,148400.0,9.3831,9.3889,9.3657,9.3715,148400.0
2006-10-02 11:50:00,16.22,16.23,16.2,16.21,99400.0,9.3715,9.3773,9.36,9.3657,99400.0
2006-10-02 12:00:00,16.21,16.21,16.2,16.21,63200.0,9.3657,9.3657,9.36,9.3657,63200.0
2006-10-02 12:10:00,16.21,16.24,16.2,16.24,58000.0,9.3657,9.3831,9.36,9.3831,58000.0
2006-10-02 12:20:00,16.24,16.25,16.2,16.2,74000.0,9.3831,9.3889,9.36,9.36,74000.0
2006-10-02 12:30:00,16.2,16.2,16.2,16.2,43600.0,9.36,9.36,9.36,9.36,43600.0
2006-10-02 12:40:00,16.2,16.21,16.2,16.21,64600.0,9.36,9.3657,9.36,9.3657,64600.0
2006-10-02 12:50:00,16.2,16.21,16.12,16.13,104800.0,9.36,9.3657,9.3137,9.3195,104800.0
2006-10-02 13:00:00,16.12,16.15,16.12,16.15,50600.0,9.3137,9.3311,9.3137,9.3311,50600.0
2006-10-02 13:10:00,16.15,16.2,16.15,16.18,121000.0,9.3311,9.36,9.3311,9.3484,121000.0
2006-10-02 13:20:00,16.17,16.17,16.15,16.17,35800.0,9.3426,9.3426,9.3311,9.3426,35800.0
2006-10-02 13:30:00,16.16,16.17,16.1,16.1,100000.0,9.3369,9.3426,9.3022,9.3022,100000.0
2006-10-02 13:40:00,16.1,16.1,16.0,16.01,312800.0,9.3022,9.3022,9.2444,9.2502,312800.0
2006-10-02 13:50:00,16.01,16.05,16.0,16.02,158000.0,9.2502,9.2733,9.2444,9.256,158000.0
2006-10-02 14:00:00,16.01,16.01,15.96,16.0,159000.0,9.2502,9.2502,9.2213,9.2444,159000.0
2006-10-02 14:10:00,16.0,16.0,15.97,15.99,187000.0,9.2444,9.2444,9.2271,9.2386,187000.0
2006-10-02 14:20:00,15.99,15.99,15.95,15.99,216400.0,9.2386,9.2386,9.2155,9.2386,216400.0
2006-10-02 14:30:00,15.99,16.0,15.96,16.0,88800.0,9.2386,9.2444,9.2213,9.2444,88800.0
2006-10-02 14:40:00,16.0,16.0,15.95,15.97,126200.0,9.2444,9.2444,9.2155,9.2271,126200.0
2006-10-02 14:50:00,15.97,15.97,15.92,15.96,116000.0,9.2271,9.2271,9.1982,9.2213,116000.0
2006-10-02 15:00:00,15.95,15.98,15.94,15.96,92600.0,9.2155,9.2329,9.2097,9.2213,92600.0
2006-10-02 15:10:00,15.96,16.04,15.96,16.02,99200.0,9.2213,9.2675,9.2213,9.256,99200.0
2006-10-02 15:20:00,16.02,16.06,15.99,16.06,61000.0,9.256,9.2791,9.2386,9.2791,61000.0
2006-10-02 15:30:00,16.06,16.07,16.0,16.06,77200.0,9.2791,9.2849,9.2444,9.2791,77200.0
2006-10-02 15:40:00,16.07,16.07,16.04,16.07,90800.0,9.2849,9.2849,9.2675,9.2849,90800.0
2006-10-02 15:50:00,16.07,16.07,15.99,15.99,216600.0,9.2849,9.2849,9.2386,9.2386,216600.0
2006-10-03 09:30:00,15.99,16.0,15.69,15.7,191000.0,9.2386,9.2444,9.0653,9.0711,191000.0
2006-10-03 09:40:00,15.7,15.71,15.59,15.6,304200.0,9.0711,9.0769,9.0075,9.0133,304200.0
2006-10-03 09:50:00,15.6,15.66,15.59,15.66,244400.0,9.0133,9.048,9.0075,9.048,244400.0
2006-10-03 10:00:00,15.65,15.73,15.65,15.72,76200.0,9.0422,9.0884,9.0422,9.0826,76200.0
2006-10-03 10:10:00,15.72,15.76,15.7,15.76,72400.0,9.0826,9.1057,9.0711,9.1057,72400.0
2006-10-03 10:20:00,15.76,15.87,15.74,15.84,59000.0,9.1057,9.1693,9.0942,9.152,59000.0
2006-10-03 10:30:00,15.84,15.9,15.83,15.86,93200.0,9.152,9.1866,9.1462,9.1635,93200.0
2006-10-03 10:40:00,15.86,15.86,15.83,15.84,39600.0,9.1635,9.1635,9.1462,9.152,39600.0
2006-10-03 10:50:00,15.84,15.87,15.82,15.83,56600.0,9.152,9.1693,9.1404,9.1462,56600.0
2006-10-03 11:00:00,15.83,15.83,15.78,15.81,48000.0,9.1462,9.1462,9.1173,9.1346,48000.0
2006-10-03 11:10:00,15.81,15.88,15.81,15.88,53400.0,9.1346,9.1751,9.1346,9.1751,53400.0
2006-10-03 11:20:00,15.87,15.88,15.84,15.87,82400.0,9.1693,9.1751,9.152,9.1693,82400.0
2006-10-03 11:30:00,15.88,15.9,15.87,15.88,91200.0,9.1751,9.1866,9.1693,9.1751,91200.0
2006-10-03 11:40:00,15.88,15.88,15.85,15.88,87800.0,9.1751,9.1751,9.1577,9.1751,87800.0
2006-10-03 11:50:00,15.87,15.95,15.87,15.88,117800.0,9.1693,9.2155,9.1693,9.1751,117800.0
2006-10-03 12:00:00,15.88,15.97,15.88,15.91,144400.0,9.1751,9.2271,9.1751,9.1924,144400.0
2006-10-03 12:10:00,15.92,15.99,15.92,15.98,140200.0,9.1982,9.2386,9.1982,9.2329,140200.0
2006-10-03 12:20:00,15.98,16.0,15.97,15.99,49800.0,9.2329,9.2444,9.2271,9.2386,49800.0
2006-10-03 12:30:00,15.99,16.0,15.97,15.98,83800.0,9.2386,9.2444,9.2271,9.2329,83800.0
2006-10-03 12:40:00,15.99,16.0,15.98,15.99,44600.0,9.2386,9.2444,9.2329,9.2386,44600.0
2006-10-03 12:50:00,15.99,16.0,15.98,16.0,67800.0,9.2386,9.2444,9.2329,9.2444,67800.0
2006-10-03 13:00:00,16.0,16.03,15.98,15.99,100800.0,9.2444,9.2617,9.2329,9.2386,100800.0
2006-10-03 13:10:00,15.99,16.0,15.98,15.99,49000.0,9.2386,9.2444,9.2329,9.2386,49000.0
2006-10-03 13:20:00,15.99,15.99,15.96,15.97,55600.0,9.2386,9.2386,9.2213,9.2271,55600.0
2006-10-03 13:30:00,15.97,15.97,15.94,15.97,40800.0,9.2271,9.2271,9.2097,9.2271,40800.0
2006-10-03 13:40:00,15.97,15.98,15.95,15.95,88200.0,9.2271,9.2329,9.2155,9.2155,88200.0
2006-10-03 13:50:00,15.95,15.98,15.95,15.95,66600.0,9.2155,9.2329,9.2155,9.2155,66600.0
2006-10-03 14:00:00,15.95,15.97,15.95,15.97,130600.0,9.2155,9.2271,9.2155,9.2271,130600.0
2006-10-03 14:10:00,15.97,15.97,15.92,15.97,58000.0,9.2271,9.2271,9.1982,9.2271,58000.0
2006-10-03 14:20:00,15.98,16.0,15.95,15.95,33000.0,9.2329,9.2444,9.2155,9.2155,33000.0
2006-10-03 14:30:00,15.96,16.02,15.94,16.01,65800.0,9.2213,9.256,9.2097,9.2502,65800.0
2006-10-03 14:40:00,16.01,16.03,15.99,16.03,47400.0,9.2502,9.2617,9.2386,9.2617,47400.0
2006-10-03 14:50:00,16.04,16.06,15.99,16.0,45000.0,9.2675,9.2791,9.2386,9.2444,45000.0
2006-10-03 15:00:00,16.0,16.06,16.0,16.02,86600.0,9.2444,9.2791,9.2444,9.256,86600.0
2006-10-03 15:10:00,16.02,16.05,16.02,16.03,37000.0,9.256,9.2733,9.256,9.2617,37000.0
2006-10-03 15:20:00,16.04,16.05,15.97,15.97,51800.0,9.2675,9.2733,9.2271,9.2271,51800.0
2006-10-03 15:30:00,15.98,16.03,15.97,15.98,77800.0,9.2329,9.2617,9.2271,9.2329,77800.0
2006-10-03 15:40:00,15.98,16.0,15.96,15.99,216200.0,9.2329,9.2444,9.2213,9.2386,216200.0
2006-10-03 15:50:00,15.99,15.99,15.94,15.97,179800.0,9.2386,9.2386,9.2097,9.2271,179800.0
2006-10-04 09:30:00,15.86,15.89,15.8,15.88,144600.0,9.1635,9.1809,9.1289,9.1751,144600.0
2006-10-04 09:40:00,15.88,15.88,15.81,15.81,43400.0,9.1751,9.1751,9.1346,9.1346,43400.0
2006-10-04 09:50:00,15.83,15.84,15.77,15.81,83600.0,9.1462,9.152,9.1115,9.1346,83600.0
2006-10-04 10:00:00,15.81,15.85,15.77,15.85,153000.0,9.1346,9.1577,9.1115,9.1577,153000.0
2006-10-04 10:10:00,15.84,15.95,15.84,15.95,142600.0,9.152,9.2155,9.152,9.2155,142600.0
2006-10-04 10:20:00,15.95,16.11,15.95,16.05,170800.0,9.2155,9.308,9.2155,9.2733,170800.0
2006-10-04 10:30:00,16.05,16.1,16.04,16.06,146800.0,9.2733,9.3022,9.2675,9.2791,146800.0
2006-10-04 10:40:00,16.06,16.06,15.99,16.0,94000.0,9.2791,9.2791,9.2386,9.2444,94000.0
2006-10-04 10:50:00,16.0,16.01,15.97,15.98,100400.0,9.2444,9.2502,9.2271,9.2329,100400.0
2006-10-04 11:00:00,15.98,16.0,15.95,15.99,87000.0,9.2329,9.2444,9.2155,9.2386,87000.0
2006-10-04 11:10:00,15.99,16.06,15.99,16.05,96200.0,9.2386,9.2791,9.2386,9.2733,96200.0
2006-10-04 11:20:00,16.05,16.1,16.04,16.08,144800.0,9.2733,9.3022,9.2675,9.2906,144800.0
2006-10-04 11:30:00,16.08,16.1,16.05,16.05,66800.0,9.2906,9.3022,9.2733,9.2733,66800.0
2006-10-04 11:40:00,16.05,16.09,16.03,16.05,59800.0,9.2733,9.2964,9.2617,9.2733,59800.0
2006-10-04 11:50:00,16.05,16.06,16.03,16.05,37600.0,9.2733,9.2791,9.2617,9.2733,37600.0
2006-10-04 12:00:00,16.05,16.05,16.0,16.0,61600.0,9.2733,9.2733,9.2444,9.2444,61600.0
2006-10-04 12:10:00,16.0,16.03,15.99,16.03,49000.0,9.2444,9.2617,9.2386,9.2617,49000.0
2006-10-04 12:20:00,16.03,16.06,16.03,16.04,23800.0,9.2617,9.2791,9.2617,9.2675,23800.0
2006-10-04 12:30:00,16.04,16.04,16.04,16.04,16600.0,9.2675,9.2675,9.2675,9.2675,16600.0
2006-10-04 12:40:00,16.04,16.07,16.04,16.05,49400.0,9.2675,9.2849,9.2675,9.2733,49400.0
2006-10-04 12:50:00,16.05,16.06,16.02,16.05,24000.0,9.2733,9.2791,9.256,9.2733,24000.0
2006-10-04 13:00:00,16.06,16.06,16.0,16.0,42600.0,9.2791,9.2791,9.2444,9.2444,42600.0
2006-10-04 13:10:00,16.0,16.03,16.0,16.01,31200.0,9.2444,9.2617,9.2444,9.2502,31200.0
2006-10-04 13:20:00,16.02,16.04,16.0,16.03,83800.0,9.256,9.2675,9.2444,9.2617,83800.0
2006-10-04 13:30:00,16.04,16.09,16.03,16.05,144000.0,9.2675,9.2964,9.2617,9.2733,144000.0
2006-10-04 13:40:00,16.04,16.05,16.03,16.05,35000.0,9.2675,9.2733,9.2617,9.2733,35000.0
2006-10-04 13:50:00,16.05,16.07,16.03,16.04,86000.0,9.2733,9.2849,9.2617,9.2675,86000.0
2006-10-04 14:00:00,16.04,16.07,16.03,16.06,64200.0,9.2675,9.2849,9.2617,9.2791,64200.0
2006-10-04 14:10:00,16.05,16.13,16.05,16.1,154800.0,9.2733,9.3195,9.2733,9.3022,154800.0
2006-10-04 14:20:00,16.1,16.12,16.08,16.11,68600.0,9.3022,9.3137,9.2906,9.308,68600.0
2006-10-04 14:30:00,16.11,16.18,16.11,16.12,199600.0,9.308,9.3484,9.308,9.3137,199600.0
2006-10-04 14:40:00,16.12,16.2,16.11,16.18,150600.0,9.3137,9.36,9.308,9.3484,150600.0
2006-10-04 14:50:00,16.18,16.24,16.17,16.18,166000.0,9.3484,9.3831,9.3426,9.3484,166000.0
2006-10-04 15:00:00,16.18,16.18,16.11,16.13,307200.0,9.3484,9.3484,9.308,9.3195,307200.0
2006-10-04 15:10:00,16.13,16.15,16.09,16.09,140400.0,9.3195,9.3311,9.2964,9.2964,140400.0
2006-10-04 15:20:00,16.1,16.1,16.08,16.08,91400.0,9.3022,9.3022,9.2906,9.2906,91400.0
2006-10-04 15:30:00,16.08,16.11,16.06,16.1,139400.0,9.2906,9.308,9.2791,9.3022,139400.0
2006-10-04 15:40:00,16.1,16.16,16.1,16.13,158400.0,9.3022,9.3369,9.3022,9.3195,158400.0
2006-10-04 15:50:00,16.13,16.14,16.1,16.12,516200.0,9.3195,9.3253,9.3022,9.3137,516200.0
2006-10-05 09:30:00,16.17,16.2,16.03,16.16,107800.0,9.3426,9.36,9.2617,9.3369,107800.0
2006-10-05 09:40:00,16.17,16.18,16.1,16.13,88800.0,9.3426,9.3484,9.3022,9.3195,88800.0
2006-10-05 09:50:00,16.11,16.13,16.04,16.07,103000.0,9.308,9.3195,9.2675,9.2849,103000.0
2006-10-05 10:00:00,16.07,16.1,15.99,16.05,113200.0,9.2849,9.3022,9.2386,9.2733,113200.0
2006-10-05 10:10:00,16.06,16.09,15.99,16.0,62400.0,9.2791,9.2964,9.2386,9.2444,62400.0
2006-10-05 10:20:00,16.0,16.03,15.97,15.98,80600.0,9.2444,9.2617,9.2271,9.2329,80600.0
2006-10-05 10:30:00,15.98,16.0,15.95,16.0,98600.0,9.2329,9.2444,9.2155,9.2444,98600.0
2006-10-05 10:40:00,16.0,16.06,16.0,16.04,37600.0,9.2444,9.2791,9.2444,9.2675,37600.0
2006-10-05 10:50:00,16.04,16.09,16.04,16.05,112400.0,9.2675,9.2964,9.2675,9.2733,112400.0
2006-10-05 11:00:00,16.05,16.06,15.98,15.98,50000.0,9.2733,9.2791,9.2329,9.2329,50000.0
2006-10-05 11:10:00,15.99,16.02,15.97,16.01,51600.0,9.2386,9.256,9.2271,9.2502,51600.0
2006-10-05 11:20:00,16.01,16.04,15.99,16.01,63400.0,9.2502,9.2675,9.2386,9.2502,63400.0
2006-10-05 11:30:00,16.01,16.07,16.01,16.06,55600.0,9.2502,9.2849,9.2502,9.2791,55600.0
2006-10-05 11:40:00,16.06,16.11,16.05,16.09,81600.0,9.2791,9.308,9.2733,9.2964,81600.0
2006-10-05 11:50:00,16.09,16.11,16.08,16.09,45200.0,9.2964,9.308,9.2906,9.2964,45200.0
2006-10-05 12:00:00,16.09,16.1,16.08,16.09,38600.0,9.2964,9.3022,9.2906,9.2964,38600.0
2006-10-05 12:10:00,16.09,16.1,16.08,16.1,53400.0,9.2964,9.3022,9.2906,9.3022,53400.0
2006-10-05 12:20:00,16.1,16.11,16.1,16.1,33400.0,9.3022,9.308,9.3022,9.3022,33400.0
2006-10-05 12:30:00,16.1,16.1,16.03,16.08,76600.0,9.3022,9.3022,9.2617,9.2906,76600.0
2006-10-05 12:40:00,16.08,16.11,16.08,16.1,27800.0,9.2906,9.308,9.2906,9.3022,27800.0
2006-10-05 12:50:00,16.1,16.1,16.09,16.09,40000.0,9.3022,9.3022,9.2964,9.2964,40000.0
2006-10-05 13:00:00,16.09,16.1,16.07,16.07,27200.0,9.2964,9.3022,9.2849,9.2849,27200.0
2006-10-05 13:10:00,16.07,16.1,16.06,16.08,59200.0,9.2849,9.3022,9.2791,9.2906,59200.0
2006-10-05 13:20:00,16.1,16.14,16.09,16.1,35400.0,9.3022,9.3253,9.2964,9.3022,35400.0
2006-10-05 13:30:00,16.09,16.13,16.09,16.12,36800.0,9.2964,9.3195,9.2964,9.3137,36800.0
2006-10-05 13:40:00,16.12,16.17,16.11,16.16,62200.0,9.3137,9.3426,9.308,9.3369,62200.0
2006-10-05 13:50:00,16.16,16.18,16.1,16.11,64600.0,9.3369,9.3484,9.3022,9.308,64600.0
2006-10-05 14:00:00,16.11,16.14,16.1,16.11,38800.0,9.308,9.3253,9.3022,9.308,38800.0
2006-10-05 14:10:00,16.11,16.14,16.09,16.1,42200.0,9.308,9.3253,9.2964,9.3022,42200.0
2006-10-05 14:20:00,16.1,16.11,16.08,16.09,69400.0,9.3022,9.308,9.2906,9.2964,69400.0
2006-10-05 14:30:00,16.09,16.16,16.09,16.14,42600.0,9.2964,9.3369,9.2964,9.3253,42600.0
2006-10-05 14:40:00,16.14,16.16,16.13,16.16,58600.0,9.3253,9.3369,9.3195,9.3369,58600.0
2006-10-05 14:50:00,16.16,16.18,16.15,16.15,47200.0,9.3369,9.3484,9.3311,9.3311,47200.0
2006-10-05 15:00:00,16.15,16.22,16.11,16.22,141800.0,9.3311,9.3715,9.308,9.3715,141800.0
2006-10-05 15:10:00,16.21,16.31,16.2,16.29,316600.0,9.3657,9.4235,9.36,9.412,316600.0
2006-10-05 15:20:00,16.29,16.3,16.27,16.28,90600.0,9.412,9.4177,9.4004,9.4062,90600.0
2006-10-05 15:30:00,16.27,16.29,16.25,16.27,117600.0,9.4004,9.412,9.3889,9.4004,117600.0
2006-10-05 15:40:00,16.27,16.3,16.27,16.29,57600.0,9.4004,9.4177,9.4004,9.412,57600.0
2006-10-05 15:50:00,16.3,16.31,16.3,16.31,217600.0,9.4177,9.4235,9.4177,9.4235,217600.0
2006-10-06 09:30:00,16.23,16.27,16.19,16.21,127400.0,9.3773,9.4004,9.3542,9.3657,127400.0
2006-10-06 09:40:00,16.21,16.22,16.13,16.15,127600.0,9.3657,9.3715,9.3195,9.3311,127600.0
2006-10-06 09:50:00,16.16,16.2,16.14,16.2,86200.0,9.3369,9.36,9.3253,9.36,86200.0
2006-10-06 10:00:00,16.2,16.22,16.17,16.19,74200.0,9.36,9.3715,9.3426,9.3542,74200.0
2006-10-06 10:10:00,16.19,16.23,16.18,16.2,108600.0,9.3542,9.3773,9.3484,9.36,108600.0
2006-10-06 10:20:00,16.2,16.21,16.17,16.19,59800.0,9.36,9.3657,9.3426,9.3542,59800.0
2006-10-06 10:30:00,16.2,16.21,16.18,16.21,70200.0,9.36,9.3657,9.3484,9.3657,70200.0
2006-10-06 10:40:00,16.2,16.21,16.16,16.16,95200.0,9.36,9.3657,9.3369,9.3369,95200.0
2006-10-06 10:50:00,16.17,16.21,16.17,16.19,120200.0,9.3426,9.3657,9.3426,9.3542,120200.0
2006-10-06 11:00:00,16.2,16.22,16.19,16.21,50600.0,9.36,9.3715,9.3542,9.3657,50600.0
2006-10-06 11:10:00,16.21,16.22,16.18,16.19,69200.0,9.3657,9.3715,9.3484,9.3542,69200.0
2006-10-06 11:20:00,16.18,16.21,16.18,16.21,61200.0,9.3484,9.3657,9.3484,9.3657,61200.0
2006-10-06 11:30:00,16.21,16.21,16.2,16.2,51800.0,9.3657,9.3657,9.36,9.36,51800.0
2006-10-06 11:40:00,16.2,16.21,16.17,16.18,86000.0,9.36,9.3657,9.3426,9.3484,86000.0
2006-10-06 11:50:00,16.17,16.21,16.16,16.2,109200.0,9.3426,9.3657,9.3369,9.36,109200.0
2006-10-06 12:00:00,16.21,16.21,16.19,16.2,45600.0,9.3657,9.3657,9.3542,9.36,45600.0
2006-10-06 12:10:00,16.2,16.21,16.2,16.21,38800.0,9.36,9.3657,9.36,9.3657,38800.0
2006-10-06 12:20:00,16.21,16.21,16.19,16.2,15400.0,9.3657,9.3657,9.3542,9.36,15400.0
2006-10-06 12:30:00,16.2,16.21,16.16,16.16,44800.0,9.36,9.3657,9.3369,9.3369,44800.0
2006-10-06 12:40:00,16.17,16.2,16.16,16.19,55800.0,9.3426,9.36,9.3369,9.3542,55800.0
2006-10-06 12:50:00,16.2,16.23,16.18,16.23,78000.0,9.36,9.3773,9.3484,9.3773,78000.0
2006-10-06 13:00:00,16.24,16.29,16.24,16.27,103800.0,9.3831,9.412,9.3831,9.4004,103800.0
2006-10-06 13:10:00,16.27,16.33,16.23,16.31,186400.0,9.4004,9.4351,9.3773,9.4235,186400.0
2006-10-06 13:20:00,16.31,16.32,16.29,16.29,23800.0,9.4235,9.4293,9.412,9.412,23800.0
2006-10-06 13:30:00,16.29,16.31,16.29,16.3,21600.0,9.412,9.4235,9.412,9.4177,21600.0
2006-10-06 13:40:00,16.3,16.36,16.3,16.35,67400.0,9.4177,9.4524,9.4177,9.4466,67400.0
2006-10-06 13:50:00,16.35,16.41,16.33,16.39,102800.0,9.4466,9.4813,9.4351,9.4697,102800.0
2006-10-06 14:00:00,16.39,16.39,16.33,16.34,85800.0,9.4697,9.4697,9.4351,9.4409,85800.0
2006-10-06 14:10:00,16.34,16.36,16.31,16.32,41000.0,9.4409,9.4524,9.4235,9.4293,41000.0
2006-10-06 14:20:00,16.32,16.36,16.31,16.31,81400.0,9.4293,9.4524,9.4235,9.4235,81400.0
2006-10-06 14:30:00,16.3,16.38,16.3,16.37,58400.0,9.4177,9.464,9.4177,9.4582,58400.0
2006-10-06 14:40:00,16.37,16.38,16.33,16.36,72600.0,9.4582,9.464,9.4351,9.4524,72600.0
2006-10-06 14:50:00,16.36,16.37,16.36,16.36,27600.0,9.4524,9.4582,9.4524,9.4524,27600.0
2006-10-06 15:00:00,16.36,16.38,16.34,16.36,115800.0,9.4524,9.464,9.4409,9.4524,115800.0
2006-10-06 15:10:00,16.36,16.36,16.32,16.33,76200.0,9.4524,9.4524,9.4293,9.4351,76200.0
2006-10-06 15:20:00,16.33,16.35,16.29,16.3,148600.0,9.4351,9.4466,9.412,9.4177,148600.0
2006-10-06 15:30:00,16.3,16.3,16.25,16.29,210200.0,9.4177,9.4177,9.3889,9.412,210200.0
2006-10-06 15:40:00,16.29,16.35,16.27,16.34,219400.0,9.412,9.4466,9.4004,9.4409,219400.0
2006-10-06 15:50:00,16.34,16.34,16.23,16.28,459200.0,9.4409,9.4409,9.3773,9.4062,459200.0
2006-10-09 09:30:00,16.21,16.33,16.16,16.3,107000.0,9.3657,9.4351,9.3369,9.4177,107000.0
2006-10-09 09:40:00,16.29,16.32,16.25,16.3,59800.0,9.412,9.4293,9.3889,9.4177,59800.0
2006-10-09 09:50:00,16.29,16.36,16.29,16.34,47800.0,9.412,9.4524,9.412,9.4409,47800.0
2006-10-09 10:00:00,16.35,16.35,16.28,16.28,68200.0,9.4466,9.4466,9.4062,9.4062,68200.0
2006-10-09 10:10:00,16.28,16.31,16.26,16.27,60400.0,9.4062,9.4235,9.3946,9.4004,60400.0
2006-10-09 10:20:00,16.27,16.35,16.27,16.34,39600.0,9.4004,9.4466,9.4004,9.4409,39600.0
2006-10-09 10:30:00,16.33,16.33,16.27,16.29,39200.0,9.4351,9.4351,9.4004,9.412,39200.0
2006-10-09 10:40:00,16.3,16.31,16.28,16.3,35400.0,9.4177,9.4235,9.4062,9.4177,35400.0
2006-10-09 10:50:00,16.3,16.34,16.3,16.34,57400.0,9.4177,9.4409,9.4177,9.4409,57400.0
2006-10-09 11:00:00,16.34,16.35,16.31,16.34,22200.0,9.4409,9.4466,9.4235,9.4409,22200.0
2006-10-09 11:10:00,16.35,16.36,16.33,16.35,18400.0,9.4466,9.4524,9.4351,9.4466,18400.0
2006-10-09 11:20:00,16.36,16.4,16.35,16.39,39400.0,9.4524,9.4755,9.4466,9.4697,39400.0
2006-10-09 11:30:00,16.39,16.42,16.38,16.42,76200.0,9.4697,9.4871,9.464,9.4871,76200.0
2006-10-09 11:40:00,16.43,16.49,16.41,16.49,52400.0,9.4929,9.5275,9.4813,9.5275,52400.0
2006-10-09 11:50:00,16.49,16.49,16.47,16.48,45600.0,9.5275,9.5275,9.516,9.5217,45600.0
2006-10-09 12:00:00,16.48,16.49,16.48,16.49,25200.0,9.5217,9.5275,9.5217,9.5275,25200.0
2006-10-09 12:10:00,16.49,16.5,16.46,16.46,48200.0,9.5275,9.5333,9.5102,9.5102,48200.0
2006-10-09 12:20:00,16.46,16.5,16.46,16.48,130800.0,9.5102,9.5333,9.5102,9.5217,130800.0
2006-10-09 12:30:00,16.48,16.5,16.47,16.47,122800.0,9.5217,9.5333,9.516,9.516,122800.0
2006-10-09 12:40:00,16.48,16.48,16.46,16.48,42200.0,9.5217,9.5217,9.5102,9.5217,42200.0
2006-10-09 12:50:00,16.47,16.48,16.46,16.47,24800.0,9.516,9.5217,9.5102,9.516,24800.0
2006-10-09 13:00:00,16.46,16.47,16.46,16.47,22400.0,9.5102,9.516,9.5102,9.516,22400.0
2006-10-09 13:10:00,16.47,16.49,16.46,16.49,96000.0,9.516,9.5275,9.5102,9.5275,96000.0
2006-10-09 13:20:00,16.49,16.49,16.47,16.48,80200.0,9.5275,9.5275,9.516,9.5217,80200.0
2006-10-09 13:30:00,16.48,16.48,16.46,16.46,48400.0,9.5217,9.5217,9.5102,9.5102,48400.0
2006-10-09 13:40:00,16.46,16.47,16.45,16.46,42200.0,9.5102,9.516,9.5044,9.5102,42200.0
2006-10-09 13:50:00,16.46,16.46,16.41,16.42,92600.0,9.5102,9.5102,9.4813,9.4871,92600.0
2006-10-09 14:00:00,16.42,16.42,16.41,16.42,47400.0,9.4871,9.4871,9.4813,9.4871,47400.0
2006-10-09 14:10:00,16.42,16.42,16.4,16.4,75400.0,9.4871,9.4871,9.4755,9.4755,75400.0
2006-10-09 14:20:00,16.4,16.41,16.39,16.4,88200.0,9.4755,9.4813,9.4697,9.4755,88200.0
2006-10-09 14:30:00,16.4,16.41,16.4,16.4,140600.0,9.4755,9.4813,9.4755,9.4755,140600.0
2006-10-09 14:40:00,16.4,16.42,16.4,16.41,233000.0,9.4755,9.4871,9.4755,9.4813,233000.0
2006-10-09 14:50:00,16.41,16.41,16.38,16.38,114200.0,9.4813,9.4813,9.464,9.464,114200.0
2006-10-09 15:00:00,16.37,16.37,16.29,16.29,216800.0,9.4582,9.4582,9.412,9.412,216800.0
2006-10-09 15:10:00,16.29,16.29,16.22,16.27,224600.0,9.412,9.412,9.3715,9.4004,224600.0
2006-10-09 15:20:00,16.27,16.28,16.24,16.26,131800.0,9.4004,9.4062,9.3831,9.3946,131800.0
2006-10-09 15:30:00,16.26,16.27,16.25,16.25,194400.0,9.3946,9.4004,9.3889,9.3889,194400.0
2006-10-09 15:40:00,16.25,16.27,16.25,16.27,252400.0,9.3889,9.4004,9.3889,9.4004,252400.0
2006-10-09 15:50:00,16.27,16.27,16.24,16.24,309200.0,9.4004,9.4004,9.3831,9.3831,309200.0
2006-10-10 09:30:00,16.09,16.09,15.94,16.01,555200.0,9.2964,9.2964,9.2097,9.2502,555200.0
2006-10-10 09:40:00,16.01,16.04,15.83,15.86,520000.0,9.2502,9.2675,9.1462,9.1635,520000.0
2006-10-10 09:50:00,15.86,15.88,15.82,15.83,267800.0,9.1635,9.1751,9.1404,9.1462,267800.0
2006-10-10 10:00:00,15.82,15.84,15.7,15.73,505000.0,9.1404,9.152,9.0711,9.0884,505000.0
2006-10-10 10:10:00,15.72,15.76,15.72,15.74,189200.0,9.0826,9.1057,9.0826,9.0942,189200.0
2006-10-10 10:20:00,15.74,15.75,15.61,15.63,339600.0,9.0942,9.1,9.0191,9.0306,339600.0
2006-10-10 10:30:00,15.63,15.74,15.62,15.71,317200.0,9.0306,9.0942,9.0249,9.0769,317200.0
2006-10-10 10:40:00,15.72,15.81,15.71,15.8,128800.0,9.0826,9.1346,9.0769,9.1289,128800.0
2006-10-10 10:50:00,15.8,15.8,15.69,15.7,206200.0,9.1289,9.1289,9.0653,9.0711,206200.0
2006-10-10 11:00:00,15.7,15.7,15.66,15.7,155200.0,9.0711,9.0711,9.048,9.0711,155200.0
2006-10-10 11:10:00,15.7,15.81,15.69,15.81,166600.0,9.0711,9.1346,9.0653,9.1346,166600.0
2006-10-10 11:20:00,15.81,15.88,15.81,15.81,250800.0,9.1346,9.1751,9.1346,9.1346,250800.0
2006-10-10 11:30:00,15.81,15.91,15.81,15.9,380800.0,9.1346,9.1924,9.1346,9.1866,380800.0
2006-10-10 11:40:00,15.88,15.93,15.88,15.88,275200.0,9.1751,9.204,9.1751,9.1751,275200.0
2006-10-10 11:50:00,15.87,15.87,15.84,15.85,182800.0,9.1693,9.1693,9.152,9.1577,182800.0
2006-10-10 12:00:00,15.85,15.89,15.85,15.88,208000.0,9.1577,9.1809,9.1577,9.1751,208000.0
2006-10-10 12:10:00,15.88,15.88,15.86,15.87,75400.0,9.1751,9.1751,9.1635,9.1693,75400.0
2006-10-10 12:20:00,15.87,15.87,15.8,15.8,343800.0,9.1693,9.1693,9.1289,9.1289,343800.0
2006-10-10 12:30:00,15.8,15.8,15.78,15.78,85000.0,9.1289,9.1289,9.1173,9.1173,85000.0
2006-10-10 12:40:00,15.78,15.8,15.78,15.79,108800.0,9.1173,9.1289,9.1173,9.1231,108800.0
2006-10-10 12:50:00,15.79,15.79,15.76,15.77,77000.0,9.1231,9.1231,9.1057,9.1115,77000.0
2006-10-10 13:00:00,15.76,15.78,15.74,15.76,148400.0,9.1057,9.1173,9.0942,9.1057,148400.0
2006-10-10 13:10:00,15.76,15.76,15.68,15.68,226800.0,9.1057,9.1057,9.0595,9.0595,226800.0
2006-10-10 13:20:00,15.68,15.72,15.67,15.71,200600.0,9.0595,9.0826,9.0537,9.0769,200600.0
2006-10-10 13:30:00,15.7,15.7,15.65,15.66,341600.0,9.0711,9.0711,9.0422,9.048,341600.0
2006-10-10 13:40:00,15.66,15.67,15.62,15.62,403200.0,9.048,9.0537,9.0249,9.0249,403200.0
2006-10-10 13:50:00,15.62,15.65,15.62,15.64,125600.0,9.0249,9.0422,9.0249,9.0364,125600.0
2006-10-10 14:00:00,15.63,15.67,15.63,15.66,159800.0,9.0306,9.0537,9.0306,9.048,159800.0
2006-10-10 14:10:00,15.66,15.7,15.64,15.65,139600.0,9.048,9.0711,9.0364,9.0422,139600.0
2006-10-10 14:20:00,15.65,15.66,15.62,15.65,236000.0,9.0422,9.048,9.0249,9.0422,236000.0
2006-10-10 14:30:00,15.65,15.72,15.65,15.72,96800.0,9.0422,9.0826,9.0422,9.0826,96800.0
2006-10-10 14:40:00,15.72,15.79,15.72,15.78,129600.0,9.0826,9.1231,9.0826,9.1173,129600.0
2006-10-10 14:50:00,15.78,15.8,15.73,15.74,156800.0,9.1173,9.1289,9.0884,9.0942,156800.0
2006-10-10 15:00:00,15.73,15.77,15.73,15.76,138800.0,9.0884,9.1115,9.0884,9.1057,138800.0
2006-10-10 15:10:00,15.76,15.8,15.75,15.79,166200.0,9.1057,9.1289,9.1,9.1231,166200.0
2006-10-10 15:20:00,15.79,15.84,15.75,15.81,188200.0,9.1231,9.152,9.1,9.1346,188200.0
2006-10-10 15:30:00,15.82,15.87,15.8,15.86,349000.0,9.1404,9.1693,9.1289,9.1635,349000.0
2006-10-10 15:40:00,15.86,15.88,15.8,15.81,301000.0,9.1635,9.1751,9.1289,9.1346,301000.0
2006-10-10 15:50:00,15.81,15.87,15.81,15.86,347000.0,9.1346,9.1693,9.1346,9.1635,347000.0
2006-10-11 09:30:00,15.93,15.93,15.79,15.8,164000.0,9.204,9.204,9.1231,9.1289,164000.0
2006-10-11 09:40:00,15.79,15.92,15.78,15.88,129000.0,9.1231,9.1982,9.1173,9.1751,129000.0
2006-10-11 09:50:00,15.87,15.98,15.87,15.98,90600.0,9.1693,9.2329,9.1693,9.2329,90600.0
2006-10-11 10:00:00,15.99,15.99,15.96,15.98,79800.0,9.2386,9.2386,9.2213,9.2329,79800.0
2006-10-11 10:10:00,15.98,16.05,15.97,16.0,131200.0,9.2329,9.2733,9.2271,9.2444,131200.0
2006-10-11 10:20:00,16.0,16.08,15.98,16.07,123800.0,9.2444,9.2906,9.2329,9.2849,123800.0
2006-10-11 10:30:00,16.08,16.15,16.06,16.11,148200.0,9.2906,9.3311,9.2791,9.308,148200.0
2006-10-11 10:40:00,16.11,16.11,16.06,16.08,244000.0,9.308,9.308,9.2791,9.2906,244000.0
2006-10-11 10:50:00,16.08,16.18,16.08,16.15,126400.0,9.2906,9.3484,9.2906,9.3311,126400.0
2006-10-11 11:00:00,16.14,16.2,16.14,16.18,132000.0,9.3253,9.36,9.3253,9.3484,132000.0
2006-10-11 11:10:00,16.19,16.25,16.18,16.24,194400.0,9.3542,9.3889,9.3484,9.3831,194400.0
2006-10-11 11:20:00,16.23,16.26,16.23,16.25,128600.0,9.3773,9.3946,9.3773,9.3889,128600.0
2006-10-11 11:30:00,16.25,16.25,16.2,16.25,243200.0,9.3889,9.3889,9.36,9.3889,243200.0
2006-10-11 11:40:00,16.24,16.25,16.24,16.25,96400.0,9.3831,9.3889,9.3831,9.3889,96400.0
2006-10-11 11:50:00,16.25,16.25,16.2,16.2,66400.0,9.3889,9.3889,9.36,9.36,66400.0
2006-10-11 12:00:00,16.2,16.22,16.2,16.22,47800.0,9.36,9.3715,9.36,9.3715,47800.0
2006-10-11 12:10:00,16.22,16.25,16.21,16.22,81600.0,9.3715,9.3889,9.3657,9.3715,81600.0
2006-10-11 12:20:00,16.23,16.23,16.2,16.22,60200.0,9.3773,9.3773,9.36,9.3715,60200.0
2006-10-11 12:30:00,16.22,16.24,16.21,16.21,74800.0,9.3715,9.3831,9.3657,9.3657,74800.0
2006-10-11 12:40:00,16.22,16.24,16.21,16.23,84800.0,9.3715,9.3831,9.3657,9.3773,84800.0
2006-10-11 12:50:00,16.23,16.24,16.22,16.23,81400.0,9.3773,9.3831,9.3715,9.3773,81400.0
2006-10-11 13:00:00,16.24,16.31,16.24,16.31,90400.0,9.3831,9.4235,9.3831,9.4235,90400.0
2006-10-11 13:10:00,16.31,16.32,16.27,16.29,46200.0,9.4235,9.4293,9.4004,9.412,46200.0
2006-10-11 13:20:00,16.28,16.28,16.25,16.27,70200.0,9.4062,9.4062,9.3889,9.4004,70200.0
2006-10-11 13:30:00,16.27,16.27,16.24,16.25,85200.0,9.4004,9.4004,9.3831,9.3889,85200.0
2006-10-11 13:40:00,16.25,16.27,16.25,16.25,47000.0,9.3889,9.4004,9.3889,9.3889,47000.0
2006-10-11 13:50:00,16.26,16.26,16.23,16.25,69400.0,9.3946,9.3946,9.3773,9.3889,69400.0
2006-10-11 14:00:00,16.25,16.26,16.2,16.25,201800.0,9.3889,9.3946,9.36,9.3889,201800.0
2006-10-11 14:10:00,16.25,16.28,16.2,16.2,151400.0,9.3889,9.4062,9.36,9.36,151400.0
2006-10-11 14:20:00,16.2,16.25,16.18,16.22,129400.0,9.36,9.3889,9.3484,9.3715,129400.0
2006-10-11 14:30:00,16.22,16.24,16.14,16.15,111800.0,9.3715,9.3831,9.3253,9.3311,111800.0
2006-10-11 14:40:00,16.15,16.22,16.13,16.17,73000.0,9.3311,9.3715,9.3195,9.3426,73000.0
2006-10-11 14:50:00,16.17,16.17,16.04,16.13,190600.0,9.3426,9.3426,9.2675,9.3195,190600.0
2006-10-11 15:00:00,16.14,16.19,16.08,16.18,82800.0,9.3253,9.3542,9.2906,9.3484,82800.0
2006-10-11 15:10:00,16.18,16.25,16.16,16.24,150400.0,9.3484,9.3889,9.3369,9.3831,150400.0
2006-10-11 15:20:00,16.24,16.25,16.23,16.24,85000.0,9.3831,9.3889,9.3773,9.3831,85000.0
2006-10-11 15:30:00,16.24,16.25,16.21,16.21,111200.0,9.3831,9.3889,9.3657,9.3657,111200.0
2006-10-11 15:40:00,16.21,16.22,16.18,16.21,85600.0,9.3657,9.3715,9.3484,9.3657,85600.0
2006-10-11 15:50:00,16.21,16.22,16.15,16.15,248600.0,9.3657,9.3715,9.3311,9.3311,248600.0
2006-10-12 09:30:00,16.11,16.11,15.91,16.06,304600.0,9.308,9.308,9.1924,9.2791,304600.0
2006-10-12 09:40:00,16.07,16.09,15.88,15.89,164600.0,9.2849,9.2964,9.1751,9.1809,164600.0
2006-10-12 09:50:00,15.88,15.97,15.87,15.91,229800.0,9.1751,9.2271,9.1693,9.1924,229800.0
2006-10-12 10:00:00,15.92,15.96,15.88,15.93,111600.0,9.1982,9.2213,9.1751,9.204,111600.0
2006-10-12 10:10:00,15.94,15.97,15.93,15.97,150000.0,9.2097,9.2271,9.204,9.2271,150000.0
2006-10-12 10:20:00,15.97,15.99,15.95,15.99,91400.0,9.2271,9.2386,9.2155,9.2386,91400.0
2006-10-12 10:30:00,15.99,15.99,15.94,15.95,68000.0,9.2386,9.2386,9.2097,9.2155,68000.0
2006-10-12 10:40:00,15.95,15.97,15.94,15.94,99400.0,9.2155,9.2271,9.2097,9.2097,99400.0
2006-10-12 10:50:00,15.94,15.99,15.94,15.96,73200.0,9.2097,9.2386,9.2097,9.2213,73200.0
2006-10-12 11:00:00,15.96,15.99,15.92,15.97,95000.0,9.2213,9.2386,9.1982,9.2271,95000.0
2006-10-12 11:10:00,15.97,15.99,15.95,15.98,55600.0,9.2271,9.2386,9.2155,9.2329,55600.0
2006-10-12 11:20:00,15.98,15.99,15.96,15.97,55400.0,9.2329,9.2386,9.2213,9.2271,55400.0
2006-10-12 11:30:00,15.97,15.99,15.97,15.97,32200.0,9.2271,9.2386,9.2271,9.2271,32200.0
2006-10-12 11:40:00,15.97,15.98,15.95,15.97,83200.0,9.2271,9.2329,9.2155,9.2271,83200.0
2006-10-12 11:50:00,15.97,15.99,15.96,15.97,62000.0,9.2271,9.2386,9.2213,9.2271,62000.0
2006-10-12 12:00:00,15.97,15.99,15.97,15.97,35800.0,9.2271,9.2386,9.2271,9.2271,35800.0
2006-10-12 12:10:00,15.98,15.99,15.95,15.95,45000.0,9.2329,9.2386,9.2155,9.2155,45000.0
2006-10-12 12:20:00,15.96,15.96,15.86,15.87,167200.0,9.2213,9.2213,9.1635,9.1693,167200.0
2006-10-12 12:30:00,15.86,15.89,15.85,15.88,153800.0,9.1635,9.1809,9.1577,9.1751,153800.0
2006-10-12 12:40:00,15.88,15.88,15.83,15.83,170400.0,9.1751,9.1751,9.1462,9.1462,170400.0
2006-10-12 12:50:00,15.83,15.83,15.81,15.83,77200.0,9.1462,9.1462,9.1346,9.1462,77200.0
2006-10-12 13:00:00,15.83,15.83,15.82,15.82,139000.0,9.1462,9.1462,9.1404,9.1404,139000.0
2006-10-12 13:10:00,15.83,15.83,15.8,15.8,97800.0,9.1462,9.1462,9.1289,9.1289,97800.0
2006-10-12 13:20:00,15.8,15.81,15.76,15.79,85800.0,9.1289,9.1346,9.1057,9.1231,85800.0
2006-10-12 13:30:00,15.79,15.83,15.79,15.82,153200.0,9.1231,9.1462,9.1231,9.1404,153200.0
2006-10-12 13:40:00,15.82,15.85,15.82,15.85,100000.0,9.1404,9.1577,9.1404,9.1577,100000.0
2006-10-12 13:50:00,15.84,15.92,15.84,15.92,82600.0,9.152,9.1982,9.152,9.1982,82600.0
2006-10-12 14:00:00,15.92,15.97,15.92,15.95,177200.0,9.1982,9.2271,9.1982,9.2155,177200.0
2006-10-12 14:10:00,15.95,15.96,15.9,15.9,165800.0,9.2155,9.2213,9.1866,9.1866,165800.0
2006-10-12 14:20:00,15.9,15.9,15.87,15.88,86000.0,9.1866,9.1866,9.1693,9.1751,86000.0
2006-10-12 14:30:00,15.88,15.88,15.85,15.87,126600.0,9.1751,9.1751,9.1577,9.1693,126600.0
2006-10-12 14:40:00,15.86,15.88,15.86,15.87,169400.0,9.1635,9.1751,9.1635,9.1693,169400.0
2006-10-12 14:50:00,15.87,15.9,15.87,15.88,117200.0,9.1693,9.1866,9.1693,9.1751,117200.0
2006-10-12 15:00:00,15.88,15.99,15.88,15.98,121400.0,9.1751,9.2386,9.1751,9.2329,121400.0
2006-10-12 15:10:00,15.98,16.07,15.97,16.07,203800.0,9.2329,9.2849,9.2271,9.2849,203800.0
2006-10-12 15:20:00,16.07,16.14,16.06,16.13,263800.0,9.2849,9.3253,9.2791,9.3195,263800.0
2006-10-12 15:30:00,16.13,16.17,16.13,16.16,192400.0,9.3195,9.3426,9.3195,9.3369,192400.0
2006-10-12 15:40:00,16.16,16.19,16.16,16.18,236600.0,9.3369,9.3542,9.3369,9.3484,236600.0
2006-10-12 15:50:00,16.18,16.2,16.18,16.19,232200.0,9.3484,9.36,9.3484,9.3542,232200.0
2006-10-13 09:30:00,16.16,16.18,16.09,16.17,126200.0,9.3369,9.3484,9.2964,9.3426,126200.0
2006-10-13 09:40:00,16.17,16.22,16.13,16.18,76600.0,9.3426,9.3715,9.3195,9.3484,76600.0
2006-10-13 09:50:00,16.19,16.27,16.18,16.22,78200.0,9.3542,9.4004,9.3484,9.3715,78200.0
2006-10-13 10:00:00,16.22,16.24,16.16,16.18,109000.0,9.3715,9.3831,9.3369,9.3484,109000.0
2006-10-13 10:10:00,16.19,16.23,16.18,16.21,81600.0,9.3542,9.3773,9.3484,9.3657,81600.0
2006-10-13 10:20:00,16.21,16.3,16.21,16.3,107000.0,9.3657,9.4177,9.3657,9.4177,107000.0
2006-10-13 10:30:00,16.31,16.35,16.3,16.33,133400.0,9.4235,9.4466,9.4177,9.4351,133400.0
2006-10-13 10:40:00,16.33,16.35,16.31,16.33,121400.0,9.4351,9.4466,9.4235,9.4351,121400.0
2006-10-13 10:50:00,16.33,16.36,16.33,16.35,69600.0,9.4351,9.4524,9.4351,9.4466,69600.0
2006-10-13 11:00:00,16.35,16.43,16.34,16.43,145600.0,9.4466,9.4929,9.4409,9.4929,145600.0
2006-10-13 11:10:00,16.43,16.47,16.42,16.46,66800.0,9.4929,9.516,9.4871,9.5102,66800.0
2006-10-13 11:20:00,16.46,16.46,16.4,16.42,87800.0,9.5102,9.5102,9.4755,9.4871,87800.0
2006-10-13 11:30:00,16.42,16.43,16.4,16.43,68000.0,9.4871,9.4929,9.4755,9.4929,68000.0
2006-10-13 11:40:00,16.45,16.47,16.44,16.47,49600.0,9.5044,9.516,9.4986,9.516,49600.0
2006-10-13 11:50:00,16.47,16.5,16.45,16.5,103000.0,9.516,9.5333,9.5044,9.5333,103000.0
2006-10-13 12:00:00,16.5,16.53,16.48,16.48,89800.0,9.5333,9.5506,9.5217,9.5217,89800.0
2006-10-13 12:10:00,16.48,16.52,16.47,16.51,59400.0,9.5217,9.5449,9.516,9.5391,59400.0
2006-10-13 12:20:00,16.51,16.52,16.47,16.49,45200.0,9.5391,9.5449,9.516,9.5275,45200.0
2006-10-13 12:30:00,16.49,16.52,16.48,16.51,38000.0,9.5275,9.5449,9.5217,9.5391,38000.0
2006-10-13 12:40:00,16.52,16.52,16.49,16.5,36600.0,9.5449,9.5449,9.5275,9.5333,36600.0
2006-10-13 12:50:00,16.5,16.51,16.49,16.5,87800.0,9.5333,9.5391,9.5275,9.5333,87800.0
2006-10-13 13:00:00,16.5,16.5,16.48,16.5,67400.0,9.5333,9.5333,9.5217,9.5333,67400.0
2006-10-13 13:10:00,16.5,16.51,16.49,16.51,66800.0,9.5333,9.5391,9.5275,9.5391,66800.0
2006-10-13 13:20:00,16.51,16.53,16.5,16.53,46600.0,9.5391,9.5506,9.5333,9.5506,46600.0
2006-10-13 13:30:00,16.53,16.57,16.53,16.57,99800.0,9.5506,9.5737,9.5506,9.5737,99800.0
2006-10-13 13:40:00,16.57,16.58,16.56,16.58,76000.0,9.5737,9.5795,9.568,9.5795,76000.0
2006-10-13 13:50:00,16.58,16.6,16.58,16.6,79000.0,9.5795,9.5911,9.5795,9.5911,79000.0
2006-10-13 14:00:00,16.59,16.61,16.57,16.6,124000.0,9.5853,9.5969,9.5737,9.5911,124000.0
2006-10-13 14:10:00,16.6,16.6,16.58,16.59,67600.0,9.5911,9.5911,9.5795,9.5853,67600.0
2006-10-13 14:20:00,16.59,16.61,16.57,16.58,117200.0,9.5853,9.5969,9.5737,9.5795,117200.0
2006-10-13 14:30:00,16.58,16.58,16.5,16.54,150800.0,9.5795,9.5795,9.5333,9.5564,150800.0
2006-10-13 14:40:00,16.54,16.58,16.54,16.58,59200.0,9.5564,9.5795,9.5564,9.5795,59200.0
2006-10-13 14:50:00,16.58,16.58,16.54,16.58,116800.0,9.5795,9.5795,9.5564,9.5795,116800.0
2006-10-13 15:00:00,16.58,16.61,16.58,16.6,96800.0,9.5795,9.5969,9.5795,9.5911,96800.0
2006-10-13 15:10:00,16.6,16.61,16.58,16.59,120000.0,9.5911,9.5969,9.5795,9.5853,120000.0
2006-10-13 15:20:00,16.6,16.62,16.59,16.61,80400.0,9.5911,9.6026,9.5853,9.5969,80400.0
2006-10-13 15:30:00,16.61,16.62,16.58,16.6,102800.0,9.5969,9.6026,9.5795,9.5911,102800.0
2006-10-13 15:40:00,16.6,16.66,16.6,16.65,161800.0,9.5911,9.6257,9.5911,9.62,161800.0
2006-10-13 15:50:00,16.66,16.66,16.62,16.65,374200.0,9.6257,9.6257,9.6026,9.62,374200.0
2006-10-16 09:30:00,16.66,16.67,16.53,16.58,102000.0,9.6257,9.6315,9.5506,9.5795,102000.0
2006-10-16 09:40:00,16.58,16.58,16.52,16.54,104000.0,9.5795,9.5795,9.5449,9.5564,104000.0
2006-10-16 09:50:00,16.54,16.6,16.52,16.6,198200.0,9.5564,9.5911,9.5449,9.5911,198200.0
2006-10-16 10:00:00,16.6,16.71,16.57,16.71,256000.0,9.5911,9.6546,9.5737,9.6546,256000.0
2006-10-16 10:10:00,16.71,16.75,16.71,16.74,173000.0,9.6546,9.6777,9.6546,9.672,173000.0
2006-10-16 10:20:00,16.73,16.74,16.66,16.68,158800.0,9.6662,9.672,9.6257,9.6373,158800.0
2006-10-16 10:30:00,16.68,16.68,16.61,16.66,108200.0,9.6373,9.6373,9.5969,9.6257,108200.0
2006-10-16 10:40:00,16.66,16.71,16.65,16.7,96000.0,9.6257,9.6546,9.62,9.6489,96000.0
2006-10-16 10:50:00,16.7,16.74,16.7,16.74,78400.0,9.6489,9.672,9.6489,9.672,78400.0
2006-10-16 11:00:00,16.74,16.82,16.74,16.81,101400.0,9.672,9.7182,9.672,9.7124,101400.0
2006-10-16 11:10:00,16.82,16.82,16.8,16.81,48800.0,9.7182,9.7182,9.7066,9.7124,48800.0
2006-10-16 11:20:00,16.81,16.82,16.79,16.8,65800.0,9.7124,9.7182,9.7009,9.7066,65800.0
2006-10-16 11:30:00,16.8,16.82,16.8,16.81,55800.0,9.7066,9.7182,9.7066,9.7124,55800.0
2006-10-16 11:40:00,16.81,16.81,16.8,16.8,37000.0,9.7124,9.7124,9.7066,9.7066,37000.0
2006-10-16 11:50:00,16.8,16.81,16.79,16.81,55000.0,9.7066,9.7124,9.7009,9.7124,55000.0
2006-10-16 12:00:00,16.8,16.81,16.8,16.8,34400.0,9.7066,9.7124,9.7066,9.7066,34400.0
2006-10-16 12:10:00,16.8,16.8,16.79,16.79,32200.0,9.7066,9.7066,9.7009,9.7009,32200.0
2006-10-16 12:20:00,16.79,16.8,16.78,16.79,35600.0,9.7009,9.7066,9.6951,9.7009,35600.0
2006-10-16 12:30:00,16.79,16.8,16.78,16.8,48800.0,9.7009,9.7066,9.6951,9.7066,48800.0
2006-10-16 12:40:00,16.8,16.81,16.77,16.77,37200.0,9.7066,9.7124,9.6893,9.6893,37200.0
2006-10-16 12:50:00,16.77,16.78,16.73,16.78,92600.0,9.6893,9.6951,9.6662,9.6951,92600.0
2006-10-16 13:00:00,16.79,16.8,16.78,16.79,37400.0,9.7009,9.7066,9.6951,9.7009,37400.0
2006-10-16 13:10:00,16.79,16.84,16.78,16.83,50800.0,9.7009,9.7297,9.6951,9.724,50800.0
2006-10-16 13:20:00,16.83,16.84,16.81,16.81,47800.0,9.724,9.7297,9.7124,9.7124,47800.0
2006-10-16 13:30:00,16.82,16.85,16.82,16.84,42800.0,9.7182,9.7355,9.7182,9.7297,42800.0
2006-10-16 13:40:00,16.84,16.86,16.84,16.86,54000.0,9.7297,9.7413,9.7297,9.7413,54000.0
2006-10-16 13:50:00,16.86,16.88,16.84,16.84,60400.0,9.7413,9.7529,9.7297,9.7297,60400.0
2006-10-16 14:00:00,16.84,16.85,16.74,16.74,74400.0,9.7297,9.7355,9.672,9.672,74400.0
2006-10-16 14:10:00,16.75,16.79,16.75,16.78,152000.0,9.6777,9.7009,9.6777,9.6951,152000.0
2006-10-16 14:20:00,16.78,16.8,16.75,16.75,62000.0,9.6951,9.7066,9.6777,9.6777,62000.0
2006-10-16 14:30:00,16.76,16.76,16.72,16.72,80000.0,9.6835,9.6835,9.6604,9.6604,80000.0
2006-10-16 14:40:00,16.72,16.75,16.72,16.74,103800.0,9.6604,9.6777,9.6604,9.672,103800.0
2006-10-16 14:50:00,16.74,16.75,16.71,16.72,62400.0,9.672,9.6777,9.6546,9.6604,62400.0
2006-10-16 15:00:00,16.72,16.74,16.72,16.73,52000.0,9.6604,9.672,9.6604,9.6662,52000.0
2006-10-16 15:10:00,16.73,16.77,16.72,16.74,76600.0,9.6662,9.6893,9.6604,9.672,76600.0
2006-10-16 15:20:00,16.74,16.78,16.72,16.77,76800.0,9.672,9.6951,9.6604,9.6893,76800.0
2006-10-16 15:30:00,16.76,16.77,16.73,16.73,101200.0,9.6835,9.6893,9.6662,9.6662,101200.0
2006-10-16 15:40:00,16.73,16.74,16.7,16.73,135200.0,9.6662,9.672,9.6489,9.6662,135200.0
2006-10-16 15:50:00,16.73,16.76,16.72,16.76,227400.0,9.6662,9.6835,9.6604,9.6835,227400.0
2006-10-17 09:30:00,16.63,16.68,16.57,16.6,203800.0,9.6084,9.6373,9.5737,9.5911,203800.0
2006-10-17 09:40:00,16.58,16.59,16.45,16.48,122800.0,9.5795,9.5853,9.5044,9.5217,122800.0
2006-10-17 09:50:00,16.48,16.49,16.42,16.45,99400.0,9.5217,9.5275,9.4871,9.5044,99400.0
2006-10-17 10:00:00,16.44,16.46,16.4,16.42,90800.0,9.4986,9.5102,9.4755,9.4871,90800.0
2006-10-17 10:10:00,16.42,16.43,16.33,16.33,121600.0,9.4871,9.4929,9.4351,9.4351,121600.0
2006-10-17 10:20:00,16.33,16.33,16.31,16.33,90000.0,9.4351,9.4351,9.4235,9.4351,90000.0
2006-10-17 10:30:00,16.33,16.36,16.32,16.36,121200.0,9.4351,9.4524,9.4293,9.4524,121200.0
2006-10-17 10:40:00,16.36,16.36,16.33,16.35,75200.0,9.4524,9.4524,9.4351,9.4466,75200.0
2006-10-17 10:50:00,16.35,16.35,16.33,16.34,55200.0,9.4466,9.4466,9.4351,9.4409,55200.0
2006-10-17 11:00:00,16.34,16.34,16.3,16.31,60200.0,9.4409,9.4409,9.4177,9.4235,60200.0
2006-10-17 11:10:00,16.31,16.32,16.27,16.27,52600.0,9.4235,9.4293,9.4004,9.4004,52600.0
2006-10-17 11:20:00,16.27,16.29,16.25,16.28,83000.0,9.4004,9.412,9.3889,9.4062,83000.0
2006-10-17 11:30:00,16.28,16.29,16.24,16.25,108800.0,9.4062,9.412,9.3831,9.3889,108800.0
2006-10-17 11:40:00,16.24,16.25,16.23,16.25,93800.0,9.3831,9.3889,9.3773,9.3889,93800.0
2006-10-17 11:50:00,16.25,16.25,16.21,16.25,57000.0,9.3889,9.3889,9.3657,9.3889,57000.0
2006-10-17 12:00:00,16.25,16.29,16.23,16.29,32600.0,9.3889,9.412,9.3773,9.412,32600.0
2006-10-17 12:10:00,16.29,16.34,16.28,16.34,44800.0,9.412,9.4409,9.4062,9.4409,44800.0
2006-10-17 12:20:00,16.35,16.39,16.35,16.38,76000.0,9.4466,9.4697,9.4466,9.464,76000.0
2006-10-17 12:30:00,16.38,16.39,16.36,16.39,25800.0,9.464,9.4697,9.4524,9.4697,25800.0
2006-10-17 12:40:00,16.39,16.39,16.36,16.38,12800.0,9.4697,9.4697,9.4524,9.464,12800.0
2006-10-17 12:50:00,16.38,16.43,16.38,16.43,21200.0,9.464,9.4929,9.464,9.4929,21200.0
2006-10-17 13:00:00,16.43,16.47,16.43,16.43,60400.0,9.4929,9.516,9.4929,9.4929,60400.0
2006-10-17 13:10:00,16.43,16.45,16.43,16.45,34000.0,9.4929,9.5044,9.4929,9.5044,34000.0
2006-10-17 13:20:00,16.45,16.48,16.42,16.47,127200.0,9.5044,9.5217,9.4871,9.516,127200.0
2006-10-17 13:30:00,16.47,16.48,16.45,16.46,39400.0,9.516,9.5217,9.5044,9.5102,39400.0
2006-10-17 13:40:00,16.45,16.49,16.45,16.48,31800.0,9.5044,9.5275,9.5044,9.5217,31800.0
2006-10-17 13:50:00,16.48,16.54,16.48,16.51,40800.0,9.5217,9.5564,9.5217,9.5391,40800.0
2006-10-17 14:00:00,16.51,16.51,16.43,16.45,47200.0,9.5391,9.5391,9.4929,9.5044,47200.0
2006-10-17 14:10:00,16.45,16.45,16.42,16.43,33800.0,9.5044,9.5044,9.4871,9.4929,33800.0
2006-10-17 14:20:00,16.42,16.42,16.35,16.36,86800.0,9.4871,9.4871,9.4466,9.4524,86800.0
2006-10-17 14:30:00,16.36,16.39,16.35,16.38,73600.0,9.4524,9.4697,9.4466,9.464,73600.0
2006-10-17 14:40:00,16.38,16.38,16.35,16.36,44800.0,9.464,9.464,9.4466,9.4524,44800.0
2006-10-17 14:50:00,16.36,16.4,16.35,16.38,77400.0,9.4524,9.4755,9.4466,9.464,77400.0
2006-10-17 15:00:00,16.39,16.43,16.38,16.42,75400.0,9.4697,9.4929,9.464,9.4871,75400.0
2006-10-17 15:10:00,16.42,16.43,16.4,16.42,71200.0,9.4871,9.4929,9.4755,9.4871,71200.0
2006-10-17 15:20:00,16.42,16.49,16.42,16.49,110000.0,9.4871,9.5275,9.4871,9.5275,110000.0
2006-10-17 15:30:00,16.48,16.5,16.47,16.49,146400.0,9.5217,9.5333,9.516,9.5275,146400.0
2006-10-17 15:40:00,16.48,16.49,16.46,16.46,194600.0,9.5217,9.5275,9.5102,9.5102,194600.0
2006-10-17 15:50:00,16.47,16.5,16.46,16.5,295600.0,9.516,9.5333,9.5102,9.5333,295600.0
2006-10-18 09:30:00,16.59,16.63,16.39,16.39,99000.0,9.5853,9.6084,9.4697,9.4697,99000.0
2006-10-18 09:40:00,16.4,16.4,16.33,16.34,80000.0,9.4755,9.4755,9.4351,9.4409,80000.0
2006-10-18 09:50:00,16.33,16.36,16.25,16.28,135400.0,9.4351,9.4524,9.3889,9.4062,135400.0
2006-10-18 10:00:00,16.28,16.28,16.17,16.19,179600.0,9.4062,9.4062,9.3426,9.3542,179600.0
2006-10-18 10:10:00,16.2,16.23,16.06,16.08,186600.0,9.36,9.3773,9.2791,9.2906,186600.0
2006-10-18 10:20:00,16.08,16.08,16.02,16.02,195000.0,9.2906,9.2906,9.256,9.256,195000.0
2006-10-18 10:30:00,16.02,16.02,15.9,15.92,247000.0,9.256,9.256,9.1866,9.1982,247000.0
2006-10-18 10:40:00,15.91,15.94,15.79,15.87,434800.0,9.1924,9.2097,9.1231,9.1693,434800.0
2006-10-18 10:50:00,15.87,15.9,15.8,15.86,224000.0,9.1693,9.1866,9.1289,9.1635,224000.0
2006-10-18 11:00:00,15.85,15.88,15.81,15.82,105400.0,9.1577,9.1751,9.1346,9.1404,105400.0
2006-10-18 11:10:00,15.83,15.86,15.83,15.85,144800.0,9.1462,9.1635,9.1462,9.1577,144800.0
2006-10-18 11:20:00,15.85,15.95,15.85,15.92,210600.0,9.1577,9.2155,9.1577,9.1982,210600.0
2006-10-18 11:30:00,15.92,15.96,15.92,15.95,137400.0,9.1982,9.2213,9.1982,9.2155,137400.0
2006-10-18 11:40:00,15.95,16.02,15.95,16.02,242600.0,9.2155,9.256,9.2155,9.256,242600.0
2006-10-18 11:50:00,16.02,16.07,15.99,16.04,489800.0,9.256,9.2849,9.2386,9.2675,489800.0
2006-10-18 12:00:00,16.05,16.05,15.97,16.01,191600.0,9.2733,9.2733,9.2271,9.2502,191600.0
2006-10-18 12:10:00,16.0,16.01,15.99,16.0,71000.0,9.2444,9.2502,9.2386,9.2444,71000.0
2006-10-18 12:20:00,16.0,16.0,15.98,16.0,83400.0,9.2444,9.2444,9.2329,9.2444,83400.0
2006-10-18 12:30:00,16.0,16.01,15.99,16.01,156600.0,9.2444,9.2502,9.2386,9.2502,156600.0
2006-10-18 12:40:00,16.02,16.03,16.0,16.02,51400.0,9.256,9.2617,9.2444,9.256,51400.0
2006-10-18 12:50:00,16.02,16.02,15.93,15.93,86400.0,9.256,9.256,9.204,9.204,86400.0
2006-10-18 13:00:00,15.93,15.94,15.9,15.94,106400.0,9.204,9.2097,9.1866,9.2097,106400.0
2006-10-18 13:10:00,15.94,15.97,15.92,15.93,82200.0,9.2097,9.2271,9.1982,9.204,82200.0
2006-10-18 13:20:00,15.92,15.92,15.87,15.87,88000.0,9.1982,9.1982,9.1693,9.1693,88000.0
2006-10-18 13:30:00,15.87,15.92,15.86,15.89,105600.0,9.1693,9.1982,9.1635,9.1809,105600.0
2006-10-18 13:40:00,15.89,15.95,15.88,15.94,53600.0,9.1809,9.2155,9.1751,9.2097,53600.0
2006-10-18 13:50:00,15.93,15.94,15.9,15.93,60600.0,9.204,9.2097,9.1866,9.204,60600.0
2006-10-18 14:00:00,15.93,15.93,15.85,15.87,156600.0,9.204,9.204,9.1577,9.1693,156600.0
2006-10-18 14:10:00,15.87,15.87,15.84,15.85,127800.0,9.1693,9.1693,9.152,9.1577,127800.0
2006-10-18 14:20:00,15.86,16.0,15.86,15.96,200200.0,9.1635,9.2444,9.1635,9.2213,200200.0
2006-10-18 14:30:00,15.96,16.0,15.96,16.0,56600.0,9.2213,9.2444,9.2213,9.2444,56600.0
2006-10-18 14:40:00,15.99,16.01,15.99,16.0,124400.0,9.2386,9.2502,9.2386,9.2444,124400.0
2006-10-18 14:50:00,16.01,16.01,15.97,15.99,77200.0,9.2502,9.2502,9.2271,9.2386,77200.0
2006-10-18 15:00:00,15.99,15.99,15.89,15.93,250600.0,9.2386,9.2386,9.1809,9.204,250600.0
2006-10-18 15:10:00,15.93,15.97,15.9,15.9,488000.0,9.204,9.2271,9.1866,9.1866,488000.0
2006-10-18 15:20:00,15.9,15.92,15.87,15.88,155000.0,9.1866,9.1982,9.1693,9.1751,155000.0
2006-10-18 15:30:00,15.88,15.95,15.88,15.92,82200.0,9.1751,9.2155,9.1751,9.1982,82200.0
2006-10-18 15:40:00,15.93,15.93,15.81,15.85,313600.0,9.204,9.204,9.1346,9.1577,313600.0
2006-10-18 15:50:00,15.84,15.9,15.84,15.87,368400.0,9.152,9.1866,9.152,9.1693,368400.0
2006-10-19 09:30:00,15.9,16.0,15.76,15.83,120200.0,9.1866,9.2444,9.1057,9.1462,120200.0
2006-10-19 09:40:00,15.81,15.9,15.81,15.84,85000.0,9.1346,9.1866,9.1346,9.152,85000.0
2006-10-19 09:50:00,15.84,15.99,15.84,15.97,130800.0,9.152,9.2386,9.152,9.2271,130800.0
2006-10-19 10:00:00,15.96,16.11,15.95,16.05,162600.0,9.2213,9.308,9.2155,9.2733,162600.0
2006-10-19 10:10:00,16.05,16.22,16.04,16.18,149000.0,9.2733,9.3715,9.2675,9.3484,149000.0
2006-10-19 10:20:00,16.18,16.22,16.09,16.09,139000.0,9.3484,9.3715,9.2964,9.2964,139000.0
2006-10-19 10:30:00,16.09,16.12,16.07,16.1,111200.0,9.2964,9.3137,9.2849,9.3022,111200.0
2006-10-19 10:40:00,16.1,16.17,16.07,16.11,94200.0,9.3022,9.3426,9.2849,9.308,94200.0
2006-10-19 10:50:00,16.11,16.14,16.1,16.1,59600.0,9.308,9.3253,9.3022,9.3022,59600.0
2006-10-19 11:00:00,16.11,16.11,16.02,16.07,120800.0,9.308,9.308,9.256,9.2849,120800.0
2006-10-19 11:10:00,16.07,16.07,16.0,16.0,50800.0,9.2849,9.2849,9.2444,9.2444,50800.0
2006-10-19 11:20:00,16.0,16.06,16.0,16.05,37600.0,9.2444,9.2791,9.2444,9.2733,37600.0
2006-10-19 11:30:00,16.05,16.07,16.05,16.07,96200.0,9.2733,9.2849,9.2733,9.2849,96200.0
2006-10-19 11:40:00,16.06,16.07,16.04,16.06,66800.0,9.2791,9.2849,9.2675,9.2791,66800.0
2006-10-19 11:50:00,16.06,16.11,16.05,16.1,39200.0,9.2791,9.308,9.2733,9.3022,39200.0
2006-10-19 12:00:00,16.1,16.1,16.05,16.07,99600.0,9.3022,9.3022,9.2733,9.2849,99600.0
2006-10-19 12:10:00,16.07,16.07,16.03,16.04,66400.0,9.2849,9.2849,9.2617,9.2675,66400.0
2006-10-19 12:20:00,16.05,16.05,16.0,16.0,38600.0,9.2733,9.2733,9.2444,9.2444,38600.0
2006-10-19 12:30:00,16.0,16.04,15.99,16.03,115000.0,9.2444,9.2675,9.2386,9.2617,115000.0
2006-10-19 12:40:00,16.03,16.03,15.92,15.92,192200.0,9.2617,9.2617,9.1982,9.1982,192200.0
2006-10-19 12:50:00,15.93,15.94,15.86,15.93,149800.0,9.204,9.2097,9.1635,9.204,149800.0
2006-10-19 13:00:00,15.94,15.95,15.89,15.92,77000.0,9.2097,9.2155,9.1809,9.1982,77000.0
2006-10-19 13:10:00,15.93,15.97,15.93,15.96,65800.0,9.204,9.2271,9.204,9.2213,65800.0
2006-10-19 13:20:00,15.96,15.99,15.95,15.98,40400.0,9.2213,9.2386,9.2155,9.2329,40400.0
2006-10-19 13:30:00,15.97,16.0,15.96,16.0,39400.0,9.2271,9.2444,9.2213,9.2444,39400.0
2006-10-19 13:40:00,16.0,16.01,15.96,15.99,48200.0,9.2444,9.2502,9.2213,9.2386,48200.0
2006-10-19 13:50:00,16.0,16.0,15.98,16.0,30000.0,9.2444,9.2444,9.2329,9.2444,30000.0
2006-10-19 14:00:00,15.99,16.0,15.97,15.99,52400.0,9.2386,9.2444,9.2271,9.2386,52400.0
2006-10-19 14:10:00,15.99,16.0,15.99,16.0,38600.0,9.2386,9.2444,9.2386,9.2444,38600.0
2006-10-19 14:20:00,15.99,16.04,15.99,16.04,70000.0,9.2386,9.2675,9.2386,9.2675,70000.0
2006-10-19 14:30:00,16.04,16.06,15.99,15.99,92200.0,9.2675,9.2791,9.2386,9.2386,92200.0
2006-10-19 14:40:00,15.99,16.0,15.95,15.97,91200.0,9.2386,9.2444,9.2155,9.2271,91200.0
2006-10-19 14:50:00,15.97,16.0,15.94,16.0,84400.0,9.2271,9.2444,9.2097,9.2444,84400.0
2006-10-19 15:00:00,16.0,16.01,15.97,16.01,40800.0,9.2444,9.2502,9.2271,9.2502,40800.0
2006-10-19 15:10:00,16.02,16.02,15.96,15.97,34200.0,9.256,9.256,9.2213,9.2271,34200.0
2006-10-19 15:20:00,15.97,16.0,15.97,15.99,44200.0,9.2271,9.2444,9.2271,9.2386,44200.0
2006-10-19 15:30:00,15.99,15.99,15.94,15.95,133600.0,9.2386,9.2386,9.2097,9.2155,133600.0
2006-10-19 15:40:00,15.95,15.96,15.91,15.96,179200.0,9.2155,9.2213,9.1924,9.2213,179200.0
2006-10-19 15:50:00,15.96,15.97,15.92,15.97,298400.0,9.2213,9.2271,9.1982,9.2271,298400.0
2006-10-20 09:30:00,15.91,16.12,15.9,15.97,641000.0,9.1924,9.3137,9.1866,9.2271,641000.0
2006-10-20 09:40:00,15.97,15.97,15.86,15.93,121800.0,9.2271,9.2271,9.1635,9.204,121800.0
2006-10-20 09:50:00,15.93,15.96,15.88,15.96,78400.0,9.204,9.2213,9.1751,9.2213,78400.0
2006-10-20 10:00:00,15.95,16.01,15.88,15.9,74800.0,9.2155,9.2502,9.1751,9.1866,74800.0
2006-10-20 10:10:00,15.92,15.95,15.88,15.92,51200.0,9.1982,9.2155,9.1751,9.1982,51200.0
2006-10-20 10:20:00,15.9,15.96,15.9,15.95,32000.0,9.1866,9.2213,9.1866,9.2155,32000.0
2006-10-20 10:30:00,15.94,15.97,15.9,15.97,55000.0,9.2097,9.2271,9.1866,9.2271,55000.0
2006-10-20 10:40:00,15.96,15.98,15.93,15.97,45600.0,9.2213,9.2329,9.204,9.2271,45600.0
2006-10-20 10:50:00,15.97,16.03,15.97,16.0,39600.0,9.2271,9.2617,9.2271,9.2444,39600.0
2006-10-20 11:00:00,15.99,16.02,15.95,15.95,61000.0,9.2386,9.256,9.2155,9.2155,61000.0
2006-10-20 11:10:00,15.95,15.99,15.94,15.97,45200.0,9.2155,9.2386,9.2097,9.2271,45200.0
2006-10-20 11:20:00,15.97,16.0,15.97,15.99,57800.0,9.2271,9.2444,9.2271,9.2386,57800.0
2006-10-20 11:30:00,15.99,15.99,15.95,15.96,63600.0,9.2386,9.2386,9.2155,9.2213,63600.0
2006-10-20 11:40:00,15.95,15.96,15.9,15.9,78200.0,9.2155,9.2213,9.1866,9.1866,78200.0
2006-10-20 11:50:00,15.9,15.92,15.88,15.89,55000.0,9.1866,9.1982,9.1751,9.1809,55000.0
2006-10-20 12:00:00,15.88,15.9,15.84,15.87,53200.0,9.1751,9.1866,9.152,9.1693,53200.0
2006-10-20 12:10:00,15.86,15.9,15.85,15.9,78000.0,9.1635,9.1866,9.1577,9.1866,78000.0
2006-10-20 12:20:00,15.91,15.94,15.9,15.94,42400.0,9.1924,9.2097,9.1866,9.2097,42400.0
2006-10-20 12:30:00,15.94,16.02,15.94,16.0,62800.0,9.2097,9.256,9.2097,9.2444,62800.0
2006-10-20 12:40:00,16.0,16.06,16.0,16.05,70200.0,9.2444,9.2791,9.2444,9.2733,70200.0
2006-10-20 12:50:00,16.04,16.04,15.99,15.99,17600.0,9.2675,9.2675,9.2386,9.2386,17600.0
2006-10-20 13:00:00,15.99,16.03,15.99,16.02,7400.0,9.2386,9.2617,9.2386,9.256,7400.0
2006-10-20 13:10:00,16.02,16.02,16.0,16.0,14400.0,9.256,9.256,9.2444,9.2444,14400.0
2006-10-20 13:20:00,16.0,16.03,16.0,16.03,20600.0,9.2444,9.2617,9.2444,9.2617,20600.0
2006-10-20 13:30:00,16.02,16.03,16.0,16.01,23000.0,9.256,9.2617,9.2444,9.2502,23000.0
2006-10-20 13:40:00,16.0,16.01,15.93,15.94,40000.0,9.2444,9.2502,9.204,9.2097,40000.0
2006-10-20 13:50:00,15.94,15.96,15.92,15.92,17200.0,9.2097,9.2213,9.1982,9.1982,17200.0
2006-10-20 14:00:00,15.92,15.96,15.91,15.94,22600.0,9.1982,9.2213,9.1924,9.2097,22600.0
2006-10-20 14:10:00,15.94,15.97,15.91,15.96,22600.0,9.2097,9.2271,9.1924,9.2213,22600.0
2006-10-20 14:20:00,15.96,16.0,15.95,15.95,48000.0,9.2213,9.2444,9.2155,9.2155,48000.0
2006-10-20 14:30:00,15.94,15.95,15.91,15.93,161000.0,9.2097,9.2155,9.1924,9.204,161000.0
2006-10-20 14:40:00,15.92,15.93,15.88,15.9,77800.0,9.1982,9.204,9.1751,9.1866,77800.0
2006-10-20 14:50:00,15.9,16.0,15.89,15.99,211400.0,9.1866,9.2444,9.1809,9.2386,211400.0
2006-10-20 15:00:00,15.99,16.02,15.99,16.01,200800.0,9.2386,9.256,9.2386,9.2502,200800.0
2006-10-20 15:10:00,16.01,16.01,15.99,16.0,267800.0,9.2502,9.2502,9.2386,9.2444,267800.0
2006-10-20 15:20:00,16.0,16.03,16.0,16.02,94400.0,9.2444,9.2617,9.2444,9.256,94400.0
2006-10-20 15:30:00,16.02,16.03,16.01,16.02,63400.0,9.256,9.2617,9.2502,9.256,63400.0
2006-10-20 15:40:00,16.02,16.03,15.97,16.01,145400.0,9.256,9.2617,9.2271,9.2502,145400.0
2006-10-20 15:50:00,16.0,16.02,15.96,16.02,130800.0,9.2444,9.256,9.2213,9.256,130800.0
2006-10-23 09:30:00,16.03,16.15,15.98,16.14,117400.0,9.2617,9.3311,9.2329,9.3253,117400.0
2006-10-23 09:40:00,16.14,16.21,16.14,16.17,60600.0,9.3253,9.3657,9.3253,9.3426,60600.0
2006-10-23 09:50:00,16.16,16.19,16.13,16.17,50200.0,9.3369,9.3542,9.3195,9.3426,50200.0
2006-10-23 10:00:00,16.17,16.35,16.17,16.3,225800.0,9.3426,9.4466,9.3426,9.4177,225800.0
2006-10-23 10:10:00,16.3,16.38,16.21,16.36,147400.0,9.4177,9.464,9.3657,9.4524,147400.0
2006-10-23 10:20:00,16.36,16.41,16.33,16.41,118400.0,9.4524,9.4813,9.4351,9.4813,118400.0
2006-10-23 10:30:00,16.41,16.41,16.32,16.32,54000.0,9.4813,9.4813,9.4293,9.4293,54000.0
2006-10-23 10:40:00,16.33,16.33,16.26,16.27,92800.0,9.4351,9.4351,9.3946,9.4004,92800.0
2006-10-23 10:50:00,16.27,16.28,16.24,16.25,59400.0,9.4004,9.4062,9.3831,9.3889,59400.0
2006-10-23 11:00:00,16.25,16.28,16.25,16.28,73400.0,9.3889,9.4062,9.3889,9.4062,73400.0
2006-10-23 11:10:00,16.28,16.29,16.27,16.28,147000.0,9.4062,9.412,9.4004,9.4062,147000.0
2006-10-23 11:20:00,16.3,16.31,16.27,16.27,38000.0,9.4177,9.4235,9.4004,9.4004,38000.0
2006-10-23 11:30:00,16.27,16.31,16.26,16.31,66800.0,9.4004,9.4235,9.3946,9.4235,66800.0
2006-10-23 11:40:00,16.3,16.33,16.28,16.3,98400.0,9.4177,9.4351,9.4062,9.4177,98400.0
2006-10-23 11:50:00,16.3,16.31,16.28,16.3,61800.0,9.4177,9.4235,9.4062,9.4177,61800.0
2006-10-23 12:00:00,16.3,16.3,16.27,16.3,66600.0,9.4177,9.4177,9.4004,9.4177,66600.0
2006-10-23 12:10:00,16.3,16.3,16.28,16.29,76600.0,9.4177,9.4177,9.4062,9.412,76600.0
2006-10-23 12:20:00,16.29,16.29,16.26,16.27,52400.0,9.412,9.412,9.3946,9.4004,52400.0
2006-10-23 12:30:00,16.27,16.28,16.23,16.25,102800.0,9.4004,9.4062,9.3773,9.3889,102800.0
2006-10-23 12:40:00,16.25,16.25,16.17,16.17,77000.0,9.3889,9.3889,9.3426,9.3426,77000.0
2006-10-23 12:50:00,16.17,16.21,16.17,16.18,109800.0,9.3426,9.3657,9.3426,9.3484,109800.0
2006-10-23 13:00:00,16.18,16.18,16.18,16.18,30000.0,9.3484,9.3484,9.3484,9.3484,30000.0
2006-10-23 13:10:00,16.18,16.18,16.17,16.18,36200.0,9.3484,9.3484,9.3426,9.3484,36200.0
2006-10-23 13:20:00,16.18,16.18,16.17,16.18,31400.0,9.3484,9.3484,9.3426,9.3484,31400.0
2006-10-23 13:30:00,16.18,16.19,16.16,16.16,79200.0,9.3484,9.3542,9.3369,9.3369,79200.0
2006-10-23 13:40:00,16.16,16.17,16.13,16.14,49200.0,9.3369,9.3426,9.3195,9.3253,49200.0
2006-10-23 13:50:00,16.13,16.15,16.11,16.14,212600.0,9.3195,9.3311,9.308,9.3253,212600.0
2006-10-23 14:00:00,16.14,16.16,16.14,16.15,109400.0,9.3253,9.3369,9.3253,9.3311,109400.0
2006-10-23 14:10:00,16.15,16.17,16.11,16.14,131600.0,9.3311,9.3426,9.308,9.3253,131600.0
2006-10-23 14:20:00,16.13,16.13,16.11,16.11,125000.0,9.3195,9.3195,9.308,9.308,125000.0
2006-10-23 14:30:00,16.11,16.12,16.1,16.11,107000.0,9.308,9.3137,9.3022,9.308,107000.0
2006-10-23 14:40:00,16.11,16.11,16.07,16.08,132000.0,9.308,9.308,9.2849,9.2906,132000.0
2006-10-23 14:50:00,16.08,16.1,16.08,16.09,116000.0,9.2906,9.3022,9.2906,9.2964,116000.0
2006-10-23 15:00:00,16.09,16.13,16.09,16.11,132000.0,9.2964,9.3195,9.2964,9.308,132000.0
2006-10-23 15:10:00,16.11,16.12,16.07,16.08,131200.0,9.308,9.3137,9.2849,9.2906,131200.0
2006-10-23 15:20:00,16.08,16.09,16.05,16.06,116000.0,9.2906,9.2964,9.2733,9.2791,116000.0
2006-10-23 15:30:00,16.06,16.08,16.03,16.04,103400.0,9.2791,9.2906,9.2617,9.2675,103400.0
2006-10-23 15:40:00,16.04,16.05,16.02,16.04,309000.0,9.2675,9.2733,9.256,9.2675,309000.0
2006-10-23 15:50:00,16.04,16.05,16.03,16.04,252200.0,9.2675,9.2733,9.2617,9.2675,252200.0
2006-10-24 09:30:00,15.99,16.02,15.96,15.98,79800.0,9.2386,9.256,9.2213,9.2329,79800.0
2006-10-24 09:40:00,15.98,16.0,15.94,15.97,93600.0,9.2329,9.2444,9.2097,9.2271,93600.0
2006-10-24 09:50:00,15.98,16.02,15.95,15.98,71200.0,9.2329,9.256,9.2155,9.2329,71200.0
2006-10-24 10:00:00,15.99,16.0,15.95,15.95,95000.0,9.2386,9.2444,9.2155,9.2155,95000.0
2006-10-24 10:10:00,15.95,15.95,15.83,15.84,188800.0,9.2155,9.2155,9.1462,9.152,188800.0
2006-10-24 10:20:00,15.84,15.85,15.83,15.84,121600.0,9.152,9.1577,9.1462,9.152,121600.0
2006-10-24 10:30:00,15.84,15.86,15.83,15.86,63000.0,9.152,9.1635,9.1462,9.1635,63000.0
2006-10-24 10:40:00,15.86,15.86,15.77,15.8,192600.0,9.1635,9.1635,9.1115,9.1289,192600.0
2006-10-24 10:50:00,15.8,15.8,15.75,15.77,133200.0,9.1289,9.1289,9.1,9.1115,133200.0
2006-10-24 11:00:00,15.77,15.77,15.74,15.74,131400.0,9.1115,9.1115,9.0942,9.0942,131400.0
2006-10-24 11:10:00,15.74,15.76,15.73,15.75,172000.0,9.0942,9.1057,9.0884,9.1,172000.0
2006-10-24 11:20:00,15.74,15.74,15.73,15.74,100000.0,9.0942,9.0942,9.0884,9.0942,100000.0
2006-10-24 11:30:00,15.74,15.79,15.74,15.77,113200.0,9.0942,9.1231,9.0942,9.1115,113200.0
2006-10-24 11:40:00,15.77,15.77,15.74,15.75,43200.0,9.1115,9.1115,9.0942,9.1,43200.0
2006-10-24 11:50:00,15.76,15.76,15.75,15.75,33400.0,9.1057,9.1057,9.1,9.1,33400.0
2006-10-24 12:00:00,15.76,15.76,15.74,15.75,51600.0,9.1057,9.1057,9.0942,9.1,51600.0
2006-10-24 12:10:00,15.75,15.76,15.71,15.72,76200.0,9.1,9.1057,9.0769,9.0826,76200.0
2006-10-24 12:20:00,15.72,15.74,15.72,15.73,59000.0,9.0826,9.0942,9.0826,9.0884,59000.0
2006-10-24 12:30:00,15.73,15.75,15.72,15.74,92200.0,9.0884,9.1,9.0826,9.0942,92200.0
2006-10-24 12:40:00,15.74,15.74,15.71,15.71,67200.0,9.0942,9.0942,9.0769,9.0769,67200.0
2006-10-24 12:50:00,15.72,15.72,15.67,15.71,107600.0,9.0826,9.0826,9.0537,9.0769,107600.0
2006-10-24 13:00:00,15.71,15.74,15.7,15.73,46200.0,9.0769,9.0942,9.0711,9.0884,46200.0
2006-10-24 13:10:00,15.73,15.73,15.7,15.72,70400.0,9.0884,9.0884,9.0711,9.0826,70400.0
2006-10-24 13:20:00,15.72,15.72,15.7,15.7,43800.0,9.0826,9.0826,9.0711,9.0711,43800.0
2006-10-24 13:30:00,15.7,15.74,15.7,15.73,69000.0,9.0711,9.0942,9.0711,9.0884,69000.0
2006-10-24 13:40:00,15.73,15.74,15.71,15.71,61000.0,9.0884,9.0942,9.0769,9.0769,61000.0
2006-10-24 13:50:00,15.72,15.72,15.7,15.72,52600.0,9.0826,9.0826,9.0711,9.0826,52600.0
2006-10-24 14:00:00,15.72,15.73,15.72,15.72,56600.0,9.0826,9.0884,9.0826,9.0826,56600.0
2006-10-24 14:10:00,15.72,15.72,15.7,15.7,86600.0,9.0826,9.0826,9.0711,9.0711,86600.0
2006-10-24 14:20:00,15.7,15.72,15.69,15.72,63400.0,9.0711,9.0826,9.0653,9.0826,63400.0
2006-10-24 14:30:00,15.72,15.73,15.71,15.72,53800.0,9.0826,9.0884,9.0769,9.0826,53800.0
2006-10-24 14:40:00,15.72,15.72,15.7,15.7,34600.0,9.0826,9.0826,9.0711,9.0711,34600.0
2006-10-24 14:50:00,15.7,15.7,15.68,15.69,46400.0,9.0711,9.0711,9.0595,9.0653,46400.0
2006-10-24 15:00:00,15.68,15.7,15.68,15.7,47600.0,9.0595,9.0711,9.0595,9.0711,47600.0
2006-10-24 15:10:00,15.69,15.7,15.69,15.7,72800.0,9.0653,9.0711,9.0653,9.0711,72800.0
2006-10-24 15:20:00,15.7,15.7,15.63,15.63,95200.0,9.0711,9.0711,9.0306,9.0306,95200.0
2006-10-24 15:30:00,15.63,15.7,15.63,15.69,153400.0,9.0306,9.0711,9.0306,9.0653,153400.0
2006-10-24 15:40:00,15.69,15.71,15.69,15.7,79800.0,9.0653,9.0769,9.0653,9.0711,79800.0
2006-10-24 15:50:00,15.7,15.71,15.63,15.67,312000.0,9.0711,9.0769,9.0306,9.0537,312000.0
2006-10-25 09:30:00,15.63,15.74,15.54,15.65,276400.0,9.0306,9.0942,8.9786,9.0422,276400.0
2006-10-25 09:40:00,15.65,15.85,15.59,15.82,157000.0,9.0422,9.1577,9.0075,9.1404,157000.0
2006-10-25 09:50:00,15.83,15.97,15.83,15.89,166000.0,9.1462,9.2271,9.1462,9.1809,166000.0
2006-10-25 10:00:00,15.88,15.92,15.81,15.87,239400.0,9.1751,9.1982,9.1346,9.1693,239400.0
2006-10-25 10:10:00,15.87,15.93,15.85,15.9,229000.0,9.1693,9.204,9.1577,9.1866,229000.0
2006-10-25 10:20:00,15.9,15.93,15.88,15.93,172800.0,9.1866,9.204,9.1751,9.204,172800.0
2006-10-25 10:30:00,15.92,15.93,15.88,15.88,172000.0,9.1982,9.204,9.1751,9.1751,172000.0
2006-10-25 10:40:00,15.88,15.88,15.77,15.81,139000.0,9.1751,9.1751,9.1115,9.1346,139000.0
2006-10-25 10:50:00,15.81,15.87,15.81,15.84,98600.0,9.1346,9.1693,9.1346,9.152,98600.0
2006-10-25 11:00:00,15.85,15.92,15.84,15.92,150400.0,9.1577,9.1982,9.152,9.1982,150400.0
2006-10-25 11:10:00,15.92,15.99,15.89,15.91,313800.0,9.1982,9.2386,9.1809,9.1924,313800.0
2006-10-25 11:20:00,15.9,15.92,15.83,15.9,157200.0,9.1866,9.1982,9.1462,9.1866,157200.0
2006-10-25 11:30:00,15.9,15.9,15.85,15.85,96800.0,9.1866,9.1866,9.1577,9.1577,96800.0
2006-10-25 11:40:00,15.85,15.86,15.81,15.81,129400.0,9.1577,9.1635,9.1346,9.1346,129400.0
2006-10-25 11:50:00,15.81,15.88,15.81,15.83,143800.0,9.1346,9.1751,9.1346,9.1462,143800.0
2006-10-25 12:00:00,15.83,15.84,15.76,15.78,250600.0,9.1462,9.152,9.1057,9.1173,250600.0
2006-10-25 12:10:00,15.78,15.81,15.76,15.76,162400.0,9.1173,9.1346,9.1057,9.1057,162400.0
2006-10-25 12:20:00,15.76,15.8,15.72,15.74,418400.0,9.1057,9.1289,9.0826,9.0942,418400.0
2006-10-25 12:30:00,15.74,15.74,15.7,15.74,147200.0,9.0942,9.0942,9.0711,9.0942,147200.0
2006-10-25 12:40:00,15.74,15.77,15.72,15.72,80800.0,9.0942,9.1115,9.0826,9.0826,80800.0
2006-10-25 12:50:00,15.72,15.75,15.71,15.75,184200.0,9.0826,9.1,9.0769,9.1,184200.0
2006-10-25 13:00:00,15.76,15.79,15.75,15.77,94200.0,9.1057,9.1231,9.1,9.1115,94200.0
2006-10-25 13:10:00,15.77,15.85,15.77,15.8,100800.0,9.1115,9.1577,9.1115,9.1289,100800.0
2006-10-25 13:20:00,15.8,15.81,15.77,15.77,43400.0,9.1289,9.1346,9.1115,9.1115,43400.0
2006-10-25 13:30:00,15.78,15.81,15.78,15.8,84600.0,9.1173,9.1346,9.1173,9.1289,84600.0
2006-10-25 13:40:00,15.8,15.8,15.76,15.77,110600.0,9.1289,9.1289,9.1057,9.1115,110600.0
2006-10-25 13:50:00,15.78,15.78,15.7,15.73,137600.0,9.1173,9.1173,9.0711,9.0884,137600.0
2006-10-25 14:00:00,15.74,15.75,15.71,15.72,111800.0,9.0942,9.1,9.0769,9.0826,111800.0
2006-10-25 14:10:00,15.72,15.76,15.69,15.76,225400.0,9.0826,9.1057,9.0653,9.1057,225400.0
2006-10-25 14:20:00,15.76,15.76,15.65,15.67,189600.0,9.1057,9.1057,9.0422,9.0537,189600.0
2006-10-25 14:30:00,15.67,15.67,15.59,15.59,317000.0,9.0537,9.0537,9.0075,9.0075,317000.0
2006-10-25 14:40:00,15.59,15.75,15.56,15.75,489200.0,9.0075,9.1,8.9902,9.1,489200.0
2006-10-25 14:50:00,15.75,15.76,15.68,15.74,367800.0,9.1,9.1057,9.0595,9.0942,367800.0
2006-10-25 15:00:00,15.74,15.79,15.72,15.74,163800.0,9.0942,9.1231,9.0826,9.0942,163800.0
2006-10-25 15:10:00,15.74,15.78,15.72,15.76,181000.0,9.0942,9.1173,9.0826,9.1057,181000.0
2006-10-25 15:20:00,15.75,15.77,15.72,15.74,106800.0,9.1,9.1115,9.0826,9.0942,106800.0
2006-10-25 15:30:00,15.74,15.76,15.74,15.75,148800.0,9.0942,9.1057,9.0942,9.1,148800.0
2006-10-25 15:40:00,15.75,15.78,15.74,15.78,266800.0,9.1,9.1173,9.0942,9.1173,266800.0
2006-10-25 15:50:00,15.77,15.81,15.74,15.77,275400.0,9.1115,9.1346,9.0942,9.1115,275400.0
2006-10-26 09:30:00,15.9,16.34,15.9,16.33,865400.0,9.1866,9.4409,9.1866,9.4351,865400.0
2006-10-26 09:40:00,16.33,17.0,16.32,16.86,1513600.0,9.4351,9.8222,9.4293,9.7413,1513600.0
2006-10-26 09:50:00,16.86,17.0,16.75,16.97,1118400.0,9.7413,9.8222,9.6777,9.8049,1118400.0
2006-10-26 10:00:00,16.97,16.97,16.83,16.95,442600.0,9.8049,9.8049,9.724,9.7933,442600.0
2006-10-26 10:10:00,16.95,17.0,16.89,16.99,407600.0,9.7933,9.8222,9.7586,9.8164,407600.0
2006-10-26 10:20:00,16.99,17.03,16.79,16.86,565400.0,9.8164,9.8395,9.7009,9.7413,565400.0
2006-10-26 10:30:00,16.86,16.88,16.7,16.83,517600.0,9.7413,9.7529,9.6489,9.724,517600.0
2006-10-26 10:40:00,16.83,16.86,16.72,16.8,558200.0,9.724,9.7413,9.6604,9.7066,558200.0
2006-10-26 10:50:00,16.8,16.82,16.79,16.79,210800.0,9.7066,9.7182,9.7009,9.7009,210800.0
2006-10-26 11:00:00,16.8,16.8,16.71,16.76,304800.0,9.7066,9.7066,9.6546,9.6835,304800.0
2006-10-26 11:10:00,16.75,16.75,16.67,16.75,270400.0,9.6777,9.6777,9.6315,9.6777,270400.0
2006-10-26 11:20:00,16.75,16.75,16.7,16.72,199800.0,9.6777,9.6777,9.6489,9.6604,199800.0
2006-10-26 11:30:00,16.73,16.75,16.64,16.75,430600.0,9.6662,9.6777,9.6142,9.6777,430600.0
2006-10-26 11:40:00,16.75,16.75,16.74,16.75,138200.0,9.6777,9.6777,9.672,9.6777,138200.0
2006-10-26 11:50:00,16.75,16.77,16.73,16.77,163400.0,9.6777,9.6893,9.6662,9.6893,163400.0
2006-10-26 12:00:00,16.77,16.8,16.72,16.8,267600.0,9.6893,9.7066,9.6604,9.7066,267600.0
2006-10-26 12:10:00,16.8,16.8,16.74,16.75,184400.0,9.7066,9.7066,9.672,9.6777,184400.0
2006-10-26 12:20:00,16.75,16.81,16.75,16.8,166600.0,9.6777,9.7124,9.6777,9.7066,166600.0
2006-10-26 12:30:00,16.8,16.81,16.73,16.77,218400.0,9.7066,9.7124,9.6662,9.6893,218400.0
2006-10-26 12:40:00,16.77,16.84,16.77,16.83,144000.0,9.6893,9.7297,9.6893,9.724,144000.0
2006-10-26 12:50:00,16.83,16.89,16.82,16.88,139200.0,9.724,9.7586,9.7182,9.7529,139200.0
2006-10-26 13:00:00,16.86,16.97,16.86,16.96,2204400.0,9.7413,9.8049,9.7413,9.7991,2204400.0
2006-10-26 13:10:00,16.96,16.98,16.93,16.98,216800.0,9.7991,9.8106,9.7817,9.8106,216800.0
2006-10-26 13:20:00,16.98,16.99,16.9,16.92,207000.0,9.8106,9.8164,9.7644,9.776,207000.0
2006-10-26 13:30:00,16.92,16.92,16.85,16.91,168600.0,9.776,9.776,9.7355,9.7702,168600.0
2006-10-26 13:40:00,16.91,16.91,16.78,16.82,205600.0,9.7702,9.7702,9.6951,9.7182,205600.0
2006-10-26 13:50:00,16.82,16.9,16.82,16.9,114400.0,9.7182,9.7644,9.7182,9.7644,114400.0
2006-10-26 14:00:00,16.89,16.93,16.89,16.93,175000.0,9.7586,9.7817,9.7586,9.7817,175000.0
2006-10-26 14:10:00,16.93,16.93,16.9,16.9,135000.0,9.7817,9.7817,9.7644,9.7644,135000.0
2006-10-26 14:20:00,16.9,17.02,16.9,17.02,517800.0,9.7644,9.8337,9.7644,9.8337,517800.0
2006-10-26 14:30:00,17.02,17.03,16.95,17.0,343600.0,9.8337,9.8395,9.7933,9.8222,343600.0
2006-10-26 14:40:00,17.0,17.02,16.97,16.98,148200.0,9.8222,9.8337,9.8049,9.8106,148200.0
2006-10-26 14:50:00,16.98,17.0,16.98,16.99,131600.0,9.8106,9.8222,9.8106,9.8164,131600.0
2006-10-26 15:00:00,16.99,16.99,16.9,16.92,194800.0,9.8164,9.8164,9.7644,9.776,194800.0
2006-10-26 15:10:00,16.92,16.98,16.78,16.8,620400.0,9.776,9.8106,9.6951,9.7066,620400.0
2006-10-26 15:20:00,16.8,16.84,16.8,16.84,253400.0,9.7066,9.7297,9.7066,9.7297,253400.0
2006-10-26 15:30:00,16.84,16.86,16.8,16.86,210000.0,9.7297,9.7413,9.7066,9.7413,210000.0
2006-10-26 15:40:00,16.86,16.88,16.84,16.85,233800.0,9.7413,9.7529,9.7297,9.7355,233800.0
2006-10-26 15:50:00,16.85,16.86,16.8,16.86,534400.0,9.7355,9.7413,9.7066,9.7413,534400.0
2006-10-27 09:30:00,16.75,16.88,16.68,16.7,231600.0,9.6777,9.7529,9.6373,9.6489,231600.0
2006-10-27 09:40:00,16.71,16.81,16.63,16.66,264200.0,9.6546,9.7124,9.6084,9.6257,264200.0
2006-10-27 09:50:00,16.66,16.71,16.63,16.68,120000.0,9.6257,9.6546,9.6084,9.6373,120000.0
2006-10-27 10:00:00,16.67,16.68,16.61,16.68,186400.0,9.6315,9.6373,9.5969,9.6373,186400.0
2006-10-27 10:10:00,16.68,16.69,16.61,16.63,137000.0,9.6373,9.6431,9.5969,9.6084,137000.0
2006-10-27 10:20:00,16.63,16.63,16.6,16.61,127800.0,9.6084,9.6084,9.5911,9.5969,127800.0
2006-10-27 10:30:00,16.6,16.61,16.58,16.59,136800.0,9.5911,9.5969,9.5795,9.5853,136800.0
2006-10-27 10:40:00,16.58,16.59,16.57,16.58,114000.0,9.5795,9.5853,9.5737,9.5795,114000.0
2006-10-27 10:50:00,16.57,16.58,16.56,16.56,100800.0,9.5737,9.5795,9.568,9.568,100800.0
2006-10-27 11:00:00,16.56,16.56,16.54,16.55,173800.0,9.568,9.568,9.5564,9.5622,173800.0
2006-10-27 11:10:00,16.56,16.64,16.55,16.63,136800.0,9.568,9.6142,9.5622,9.6084,136800.0
2006-10-27 11:20:00,16.63,16.64,16.55,16.56,83400.0,9.6084,9.6142,9.5622,9.568,83400.0
2006-10-27 11:30:00,16.56,16.63,16.55,16.6,113400.0,9.568,9.6084,9.5622,9.5911,113400.0
2006-10-27 11:40:00,16.6,16.65,16.58,16.61,108400.0,9.5911,9.62,9.5795,9.5969,108400.0
2006-10-27 11:50:00,16.61,16.63,16.61,16.63,71800.0,9.5969,9.6084,9.5969,9.6084,71800.0
2006-10-27 12:00:00,16.63,16.65,16.63,16.64,83400.0,9.6084,9.62,9.6084,9.6142,83400.0
2006-10-27 12:10:00,16.64,16.67,16.63,16.66,157000.0,9.6142,9.6315,9.6084,9.6257,157000.0
2006-10-27 12:20:00,16.66,16.66,16.64,16.65,67400.0,9.6257,9.6257,9.6142,9.62,67400.0
2006-10-27 12:30:00,16.65,16.68,16.63,16.68,91800.0,9.62,9.6373,9.6084,9.6373,91800.0
2006-10-27 12:40:00,16.68,16.7,16.67,16.68,118200.0,9.6373,9.6489,9.6315,9.6373,118200.0
2006-10-27 12:50:00,16.68,16.68,16.65,16.65,98600.0,9.6373,9.6373,9.62,9.62,98600.0
2006-10-27 13:00:00,16.65,16.67,16.63,16.64,77200.0,9.62,9.6315,9.6084,9.6142,77200.0
2006-10-27 13:10:00,16.64,16.68,16.63,16.68,179800.0,9.6142,9.6373,9.6084,9.6373,179800.0
2006-10-27 13:20:00,16.68,16.68,16.62,16.62,112200.0,9.6373,9.6373,9.6026,9.6026,112200.0
2006-10-27 13:30:00,16.62,16.65,16.59,16.59,354400.0,9.6026,9.62,9.5853,9.5853,354400.0
2006-10-27 13:40:00,16.59,16.63,16.55,16.55,230200.0,9.5853,9.6084,9.5622,9.5622,230200.0
2006-10-27 13:50:00,16.55,16.6,16.54,16.6,549000.0,9.5622,9.5911,9.5564,9.5911,549000.0
2006-10-27 14:00:00,16.6,16.61,16.56,16.6,261200.0,9.5911,9.5969,9.568,9.5911,261200.0
2006-10-27 14:10:00,16.6,16.61,16.57,16.58,144800.0,9.5911,9.5969,9.5737,9.5795,144800.0
2006-10-27 14:20:00,16.58,16.6,16.5,16.5,276600.0,9.5795,9.5911,9.5333,9.5333,276600.0
2006-10-27 14:30:00,16.5,16.52,16.47,16.47,319600.0,9.5333,9.5449,9.516,9.516,319600.0
2006-10-27 14:40:00,16.46,16.48,16.45,16.46,301800.0,9.5102,9.5217,9.5044,9.5102,301800.0
2006-10-27 14:50:00,16.46,16.46,16.42,16.44,175200.0,9.5102,9.5102,9.4871,9.4986,175200.0
2006-10-27 15:00:00,16.44,16.44,16.36,16.39,372200.0,9.4986,9.4986,9.4524,9.4697,372200.0
2006-10-27 15:10:00,16.39,16.42,16.3,16.3,290400.0,9.4697,9.4871,9.4177,9.4177,290400.0
2006-10-27 15:20:00,16.3,16.33,16.26,16.28,288200.0,9.4177,9.4351,9.3946,9.4062,288200.0
2006-10-27 15:30:00,16.28,16.31,16.25,16.3,251200.0,9.4062,9.4235,9.3889,9.4177,251200.0
2006-10-27 15:40:00,16.3,16.3,16.22,16.23,297200.0,9.4177,9.4177,9.3715,9.3773,297200.0
2006-10-27 15:50:00,16.23,16.23,16.19,16.21,540800.0,9.3773,9.3773,9.3542,9.3657,540800.0
2006-10-30 09:30:00,16.16,16.25,16.16,16.23,250400.0,9.3369,9.3889,9.3369,9.3773,250400.0
2006-10-30 09:40:00,16.23,16.4,16.23,16.36,124200.0,9.3773,9.4755,9.3773,9.4524,124200.0
2006-10-30 09:50:00,16.36,16.36,16.27,16.32,99800.0,9.4524,9.4524,9.4004,9.4293,99800.0
2006-10-30 10:00:00,16.33,16.39,16.29,16.39,105200.0,9.4351,9.4697,9.412,9.4697,105200.0
2006-10-30 10:10:00,16.38,16.43,16.34,16.39,163000.0,9.464,9.4929,9.4409,9.4697,163000.0
2006-10-30 10:20:00,16.39,16.41,16.36,16.4,58000.0,9.4697,9.4813,9.4524,9.4755,58000.0
2006-10-30 10:30:00,16.4,16.42,16.36,16.39,45800.0,9.4755,9.4871,9.4524,9.4697,45800.0
2006-10-30 10:40:00,16.38,16.43,16.36,16.38,51200.0,9.464,9.4929,9.4524,9.464,51200.0
2006-10-30 10:50:00,16.37,16.4,16.37,16.4,39200.0,9.4582,9.4755,9.4582,9.4755,39200.0
2006-10-30 11:00:00,16.4,16.46,16.4,16.44,69800.0,9.4755,9.5102,9.4755,9.4986,69800.0
2006-10-30 11:10:00,16.45,16.47,16.44,16.46,41400.0,9.5044,9.516,9.4986,9.5102,41400.0
2006-10-30 11:20:00,16.47,16.5,16.45,16.5,74000.0,9.516,9.5333,9.5044,9.5333,74000.0
2006-10-30 11:30:00,16.5,16.5,16.46,16.5,97800.0,9.5333,9.5333,9.5102,9.5333,97800.0
2006-10-30 11:40:00,16.49,16.5,16.49,16.5,26000.0,9.5275,9.5333,9.5275,9.5333,26000.0
2006-10-30 11:50:00,16.49,16.5,16.48,16.5,58200.0,9.5275,9.5333,9.5217,9.5333,58200.0
2006-10-30 12:00:00,16.5,16.5,16.49,16.5,99800.0,9.5333,9.5333,9.5275,9.5333,99800.0
2006-10-30 12:10:00,16.49,16.5,16.41,16.41,53600.0,9.5275,9.5333,9.4813,9.4813,53600.0
2006-10-30 12:20:00,16.42,16.48,16.41,16.46,76200.0,9.4871,9.5217,9.4813,9.5102,76200.0
2006-10-30 12:30:00,16.46,16.47,16.43,16.46,31800.0,9.5102,9.516,9.4929,9.5102,31800.0
2006-10-30 12:40:00,16.46,16.48,16.45,16.48,32000.0,9.5102,9.5217,9.5044,9.5217,32000.0
2006-10-30 12:50:00,16.48,16.5,16.47,16.5,53000.0,9.5217,9.5333,9.516,9.5333,53000.0
2006-10-30 13:00:00,16.5,16.54,16.49,16.49,105200.0,9.5333,9.5564,9.5275,9.5275,105200.0
2006-10-30 13:10:00,16.48,16.52,16.48,16.52,27000.0,9.5217,9.5449,9.5217,9.5449,27000.0
2006-10-30 13:20:00,16.52,16.57,16.52,16.57,126400.0,9.5449,9.5737,9.5449,9.5737,126400.0
2006-10-30 13:30:00,16.57,16.57,16.55,16.56,61400.0,9.5737,9.5737,9.5622,9.568,61400.0
2006-10-30 13:40:00,16.57,16.61,16.57,16.59,88600.0,9.5737,9.5969,9.5737,9.5853,88600.0
2006-10-30 13:50:00,16.6,16.6,16.55,16.58,58600.0,9.5911,9.5911,9.5622,9.5795,58600.0
2006-10-30 14:00:00,16.58,16.58,16.53,16.54,50800.0,9.5795,9.5795,9.5506,9.5564,50800.0
2006-10-30 14:10:00,16.53,16.57,16.5,16.56,67800.0,9.5506,9.5737,9.5333,9.568,67800.0
2006-10-30 14:20:00,16.56,16.56,16.49,16.5,79000.0,9.568,9.568,9.5275,9.5333,79000.0
2006-10-30 14:30:00,16.5,16.51,16.48,16.48,52400.0,9.5333,9.5391,9.5217,9.5217,52400.0
2006-10-30 14:40:00,16.48,16.53,16.48,16.52,45400.0,9.5217,9.5506,9.5217,9.5449,45400.0
2006-10-30 14:50:00,16.51,16.52,16.51,16.51,43000.0,9.5391,9.5449,9.5391,9.5391,43000.0
2006-10-30 15:00:00,16.51,16.52,16.49,16.5,69000.0,9.5391,9.5449,9.5275,9.5333,69000.0
2006-10-30 15:10:00,16.5,16.52,16.45,16.46,69200.0,9.5333,9.5449,9.5044,9.5102,69200.0
2006-10-30 15:20:00,16.45,16.47,16.43,16.47,46400.0,9.5044,9.516,9.4929,9.516,46400.0
2006-10-30 15:30:00,16.47,16.49,16.45,16.48,79200.0,9.516,9.5275,9.5044,9.5217,79200.0
2006-10-30 15:40:00,16.48,16.52,16.46,16.5,134000.0,9.5217,9.5449,9.5102,9.5333,134000.0
2006-10-30 15:50:00,16.5,16.5,16.44,16.44,181200.0,9.5333,9.5333,9.4986,9.4986,181200.0
2006-10-31 09:30:00,16.59,16.59,16.39,16.43,200400.0,9.5853,9.5853,9.4697,9.4929,200400.0
2006-10-31 09:40:00,16.44,16.45,16.43,16.43,67200.0,9.4986,9.5044,9.4929,9.4929,67200.0
2006-10-31 09:50:00,16.43,16.53,16.42,16.5,81200.0,9.4929,9.5506,9.4871,9.5333,81200.0
2006-10-31 10:00:00,16.5,16.53,16.43,16.43,64600.0,9.5333,9.5506,9.4929,9.4929,64600.0
2006-10-31 10:10:00,16.43,16.47,16.36,16.46,151000.0,9.4929,9.516,9.4524,9.5102,151000.0
2006-10-31 10:20:00,16.46,16.47,16.43,16.46,61000.0,9.5102,9.516,9.4929,9.5102,61000.0
2006-10-31 10:30:00,16.46,16.49,16.45,16.45,63200.0,9.5102,9.5275,9.5044,9.5044,63200.0
2006-10-31 10:40:00,16.44,16.5,16.44,16.48,38000.0,9.4986,9.5333,9.4986,9.5217,38000.0
2006-10-31 10:50:00,16.48,16.54,16.48,16.54,58800.0,9.5217,9.5564,9.5217,9.5564,58800.0
2006-10-31 11:00:00,16.54,16.58,16.54,16.57,67400.0,9.5564,9.5795,9.5564,9.5737,67400.0
2006-10-31 11:10:00,16.57,16.57,16.5,16.5,29200.0,9.5737,9.5737,9.5333,9.5333,29200.0
2006-10-31 11:20:00,16.5,16.55,16.5,16.53,28800.0,9.5333,9.5622,9.5333,9.5506,28800.0
2006-10-31 11:30:00,16.53,16.54,16.51,16.51,29600.0,9.5506,9.5564,9.5391,9.5391,29600.0
2006-10-31 11:40:00,16.51,16.52,16.49,16.49,44000.0,9.5391,9.5449,9.5275,9.5275,44000.0
2006-10-31 11:50:00,16.49,16.52,16.48,16.51,48200.0,9.5275,9.5449,9.5217,9.5391,48200.0
2006-10-31 12:00:00,16.5,16.52,16.48,16.49,34600.0,9.5333,9.5449,9.5217,9.5275,34600.0
2006-10-31 12:10:00,16.49,16.49,16.44,16.46,75200.0,9.5275,9.5275,9.4986,9.5102,75200.0
2006-10-31 12:20:00,16.46,16.48,16.44,16.44,38400.0,9.5102,9.5217,9.4986,9.4986,38400.0
2006-10-31 12:30:00,16.44,16.49,16.42,16.46,197600.0,9.4986,9.5275,9.4871,9.5102,197600.0
2006-10-31 12:40:00,16.46,16.47,16.44,16.46,38800.0,9.5102,9.516,9.4986,9.5102,38800.0
2006-10-31 12:50:00,16.46,16.49,16.42,16.44,60200.0,9.5102,9.5275,9.4871,9.4986,60200.0
2006-10-31 13:00:00,16.44,16.5,16.44,16.47,53000.0,9.4986,9.5333,9.4986,9.516,53000.0
2006-10-31 13:10:00,16.46,16.46,16.44,16.45,42400.0,9.5102,9.5102,9.4986,9.5044,42400.0
2006-10-31 13:20:00,16.44,16.45,16.44,16.44,25400.0,9.4986,9.5044,9.4986,9.4986,25400.0
2006-10-31 13:30:00,16.45,16.47,16.44,16.46,48800.0,9.5044,9.516,9.4986,9.5102,48800.0
2006-10-31 13:40:00,16.46,16.47,16.45,16.47,57800.0,9.5102,9.516,9.5044,9.516,57800.0
2006-10-31 13:50:00,16.47,16.48,16.44,16.45,123200.0,9.516,9.5217,9.4986,9.5044,123200.0
2006-10-31 14:00:00,16.45,16.45,16.44,16.44,89000.0,9.5044,9.5044,9.4986,9.4986,89000.0
2006-10-31 14:10:00,16.44,16.46,16.44,16.46,127200.0,9.4986,9.5102,9.4986,9.5102,127200.0
2006-10-31 14:20:00,16.46,16.46,16.43,16.45,57200.0,9.5102,9.5102,9.4929,9.5044,57200.0
2006-10-31 14:30:00,16.46,16.48,16.44,16.47,55200.0,9.5102,9.5217,9.4986,9.516,55200.0
2006-10-31 14:40:00,16.47,16.49,16.45,16.47,47000.0,9.516,9.5275,9.5044,9.516,47000.0
2006-10-31 14:50:00,16.46,16.46,16.43,16.44,42400.0,9.5102,9.5102,9.4929,9.4986,42400.0
2006-10-31 15:00:00,16.44,16.46,16.44,16.45,33800.0,9.4986,9.5102,9.4986,9.5044,33800.0
2006-10-31 15:10:00,16.46,16.46,16.45,16.46,40200.0,9.5102,9.5102,9.5044,9.5102,40200.0
2006-10-31 15:20:00,16.46,16.51,16.46,16.51,88000.0,9.5102,9.5391,9.5102,9.5391,88000.0
2006-10-31 15:30:00,16.51,16.53,16.46,16.49,108400.0,9.5391,9.5506,9.5102,9.5275,108400.0
2006-10-31 15:40:00,16.5,16.52,16.46,16.47,78200.0,9.5333,9.5449,9.5102,9.516,78200.0
2006-10-31 15:50:00,16.47,16.48,16.43,16.47,266800.0,9.516,9.5217,9.4929,9.516,266800.0
2006-11-01 09:30:00,16.59,16.72,16.46,16.47,101400.0,9.5853,9.6604,9.5102,9.516,101400.0
2006-11-01 09:40:00,16.47,16.56,16.45,16.52,64800.0,9.516,9.568,9.5044,9.5449,64800.0
2006-11-01 09:50:00,16.5,16.51,16.47,16.5,69600.0,9.5333,9.5391,9.516,9.5333,69600.0
2006-11-01 10:00:00,16.49,16.59,16.48,16.53,133000.0,9.5275,9.5853,9.5217,9.5506,133000.0
2006-11-01 10:10:00,16.53,16.53,16.41,16.46,87600.0,9.5506,9.5506,9.4813,9.5102,87600.0
2006-11-01 10:20:00,16.47,16.47,16.39,16.45,92200.0,9.516,9.516,9.4697,9.5044,92200.0
2006-11-01 10:30:00,16.43,16.43,16.37,16.43,125600.0,9.4929,9.4929,9.4582,9.4929,125600.0
2006-11-01 10:40:00,16.43,16.5,16.43,16.49,109400.0,9.4929,9.5333,9.4929,9.5275,109400.0
2006-11-01 10:50:00,16.49,16.49,16.42,16.43,45000.0,9.5275,9.5275,9.4871,9.4929,45000.0
2006-11-01 11:00:00,16.46,16.49,16.45,16.45,52200.0,9.5102,9.5275,9.5044,9.5044,52200.0
2006-11-01 11:10:00,16.46,16.48,16.41,16.44,30200.0,9.5102,9.5217,9.4813,9.4986,30200.0
2006-11-01 11:20:00,16.43,16.46,16.4,16.42,41400.0,9.4929,9.5102,9.4755,9.4871,41400.0
2006-11-01 11:30:00,16.43,16.43,16.37,16.38,69400.0,9.4929,9.4929,9.4582,9.464,69400.0
2006-11-01 11:40:00,16.37,16.38,16.35,16.36,67400.0,9.4582,9.464,9.4466,9.4524,67400.0
2006-11-01 11:50:00,16.36,16.36,16.3,16.32,60200.0,9.4524,9.4524,9.4177,9.4293,60200.0
2006-11-01 12:00:00,16.32,16.4,16.31,16.33,93000.0,9.4293,9.4755,9.4235,9.4351,93000.0
2006-11-01 12:10:00,16.33,16.33,16.32,16.33,34000.0,9.4351,9.4351,9.4293,9.4351,34000.0
2006-11-01 12:20:00,16.33,16.33,16.28,16.29,111000.0,9.4351,9.4351,9.4062,9.412,111000.0
2006-11-01 12:30:00,16.29,16.29,16.25,16.27,137800.0,9.412,9.412,9.3889,9.4004,137800.0
2006-11-01 12:40:00,16.26,16.29,16.23,16.27,100800.0,9.3946,9.412,9.3773,9.4004,100800.0
2006-11-01 12:50:00,16.27,16.29,16.27,16.29,26000.0,9.4004,9.412,9.4004,9.412,26000.0
2006-11-01 13:00:00,16.29,16.35,16.28,16.35,87200.0,9.412,9.4466,9.4062,9.4466,87200.0
2006-11-01 13:10:00,16.36,16.39,16.34,16.36,72800.0,9.4524,9.4697,9.4409,9.4524,72800.0
2006-11-01 13:20:00,16.36,16.41,16.35,16.41,54600.0,9.4524,9.4813,9.4466,9.4813,54600.0
2006-11-01 13:30:00,16.41,16.42,16.36,16.37,61400.0,9.4813,9.4871,9.4524,9.4582,61400.0
2006-11-01 13:40:00,16.36,16.37,16.34,16.36,38600.0,9.4524,9.4582,9.4409,9.4524,38600.0
2006-11-01 13:50:00,16.36,16.37,16.33,16.33,36600.0,9.4524,9.4582,9.4351,9.4351,36600.0
2006-11-01 14:00:00,16.33,16.33,16.27,16.3,50400.0,9.4351,9.4351,9.4004,9.4177,50400.0
2006-11-01 14:10:00,16.3,16.33,16.22,16.23,90400.0,9.4177,9.4351,9.3715,9.3773,90400.0
2006-11-01 14:20:00,16.23,16.25,16.2,16.23,60600.0,9.3773,9.3889,9.36,9.3773,60600.0
2006-11-01 14:30:00,16.23,16.24,16.16,16.21,73800.0,9.3773,9.3831,9.3369,9.3657,73800.0
2006-11-01 14:40:00,16.21,16.24,16.17,16.21,74600.0,9.3657,9.3831,9.3426,9.3657,74600.0
2006-11-01 14:50:00,16.21,16.22,16.17,16.22,56400.0,9.3657,9.3715,9.3426,9.3715,56400.0
2006-11-01 15:00:00,16.21,16.22,16.07,16.11,214200.0,9.3657,9.3715,9.2849,9.308,214200.0
2006-11-01 15:10:00,16.11,16.13,16.07,16.07,154400.0,9.308,9.3195,9.2849,9.2849,154400.0
2006-11-01 15:20:00,16.07,16.1,16.05,16.05,126200.0,9.2849,9.3022,9.2733,9.2733,126200.0
2006-11-01 15:30:00,16.05,16.1,16.03,16.06,99000.0,9.2733,9.3022,9.2617,9.2791,99000.0
2006-11-01 15:40:00,16.06,16.08,16.03,16.06,124400.0,9.2791,9.2906,9.2617,9.2791,124400.0
2006-11-01 15:50:00,16.06,16.11,16.05,16.09,160200.0,9.2791,9.308,9.2733,9.2964,160200.0
2006-11-02 09:30:00,16.01,16.2,15.91,16.17,221000.0,9.2502,9.36,9.1924,9.3426,221000.0
2006-11-02 09:40:00,16.16,16.17,16.0,16.03,159200.0,9.3369,9.3426,9.2444,9.2617,159200.0
2006-11-02 09:50:00,16.02,16.03,15.95,16.02,112800.0,9.256,9.2617,9.2155,9.256,112800.0
2006-11-02 10:00:00,16.02,16.02,15.97,15.99,112800.0,9.256,9.256,9.2271,9.2386,112800.0
2006-11-02 10:10:00,15.98,16.06,15.98,15.99,115400.0,9.2329,9.2791,9.2329,9.2386,115400.0
2006-11-02 10:20:00,15.99,16.12,15.98,16.11,95200.0,9.2386,9.3137,9.2329,9.308,95200.0
2006-11-02 10:30:00,16.11,16.11,16.0,16.0,49800.0,9.308,9.308,9.2444,9.2444,49800.0
2006-11-02 10:40:00,16.0,16.04,15.99,16.03,77400.0,9.2444,9.2675,9.2386,9.2617,77400.0
2006-11-02 10:50:00,16.03,16.18,16.03,16.17,88400.0,9.2617,9.3484,9.2617,9.3426,88400.0
2006-11-02 11:00:00,16.18,16.18,16.16,16.16,77000.0,9.3484,9.3484,9.3369,9.3369,77000.0
2006-11-02 11:10:00,16.16,16.22,16.16,16.21,46800.0,9.3369,9.3715,9.3369,9.3657,46800.0
2006-11-02 11:20:00,16.22,16.25,16.15,16.16,86000.0,9.3715,9.3889,9.3311,9.3369,86000.0
2006-11-02 11:30:00,16.16,16.17,16.14,16.16,41800.0,9.3369,9.3426,9.3253,9.3369,41800.0
2006-11-02 11:40:00,16.16,16.17,16.13,16.14,33600.0,9.3369,9.3426,9.3195,9.3253,33600.0
2006-11-02 11:50:00,16.13,16.15,16.09,16.11,53800.0,9.3195,9.3311,9.2964,9.308,53800.0
2006-11-02 12:00:00,16.1,16.14,16.08,16.14,40400.0,9.3022,9.3253,9.2906,9.3253,40400.0
2006-11-02 12:10:00,16.14,16.19,16.14,16.18,33200.0,9.3253,9.3542,9.3253,9.3484,33200.0
2006-11-02 12:20:00,16.18,16.2,16.17,16.2,43400.0,9.3484,9.36,9.3426,9.36,43400.0
2006-11-02 12:30:00,16.2,16.23,16.19,16.2,91400.0,9.36,9.3773,9.3542,9.36,91400.0
2006-11-02 12:40:00,16.21,16.21,16.18,16.18,189600.0,9.3657,9.3657,9.3484,9.3484,189600.0
2006-11-02 12:50:00,16.17,16.18,16.14,16.15,20800.0,9.3426,9.3484,9.3253,9.3311,20800.0
2006-11-02 13:00:00,16.15,16.15,16.07,16.08,32200.0,9.3311,9.3311,9.2849,9.2906,32200.0
2006-11-02 13:10:00,16.09,16.1,16.09,16.09,11200.0,9.2964,9.3022,9.2964,9.2964,11200.0
2006-11-02 13:20:00,16.09,16.11,16.09,16.11,27400.0,9.2964,9.308,9.2964,9.308,27400.0
2006-11-02 13:30:00,16.11,16.11,16.07,16.08,29400.0,9.308,9.308,9.2849,9.2906,29400.0
2006-11-02 13:40:00,16.09,16.11,16.09,16.1,18600.0,9.2964,9.308,9.2964,9.3022,18600.0
2006-11-02 13:50:00,16.11,16.11,16.09,16.11,21800.0,9.308,9.308,9.2964,9.308,21800.0
2006-11-02 14:00:00,16.1,16.11,16.1,16.11,19800.0,9.3022,9.308,9.3022,9.308,19800.0
2006-11-02 14:10:00,16.11,16.12,16.1,16.1,34000.0,9.308,9.3137,9.3022,9.3022,34000.0
2006-11-02 14:20:00,16.1,16.1,16.09,16.09,28000.0,9.3022,9.3022,9.2964,9.2964,28000.0
2006-11-02 14:30:00,16.09,16.11,16.04,16.04,39800.0,9.2964,9.308,9.2675,9.2675,39800.0
2006-11-02 14:40:00,16.05,16.06,16.03,16.05,30600.0,9.2733,9.2791,9.2617,9.2733,30600.0
2006-11-02 14:50:00,16.05,16.05,16.01,16.03,49000.0,9.2733,9.2733,9.2502,9.2617,49000.0
2006-11-02 15:00:00,16.03,16.04,16.0,16.0,49000.0,9.2617,9.2675,9.2444,9.2444,49000.0
2006-11-02 15:10:00,16.01,16.03,15.99,16.0,121400.0,9.2502,9.2617,9.2386,9.2444,121400.0
2006-11-02 15:20:00,16.0,16.0,15.99,15.99,50600.0,9.2444,9.2444,9.2386,9.2386,50600.0
2006-11-02 15:30:00,15.99,15.99,15.95,15.95,83600.0,9.2386,9.2386,9.2155,9.2155,83600.0
2006-11-02 15:40:00,15.95,15.96,15.91,15.92,226800.0,9.2155,9.2213,9.1924,9.1982,226800.0
2006-11-02 15:50:00,15.92,15.93,15.91,15.92,281400.0,9.1982,9.204,9.1924,9.1982,281400.0
2006-11-03 09:30:00,16.0,16.16,16.0,16.05,248200.0,9.2444,9.3369,9.2444,9.2733,248200.0
2006-11-03 09:40:00,16.05,16.07,15.98,15.99,119000.0,9.2733,9.2849,9.2329,9.2386,119000.0
2006-11-03 09:50:00,15.99,16.04,15.99,16.02,60600.0,9.2386,9.2675,9.2386,9.256,60600.0
2006-11-03 10:00:00,16.02,16.08,15.99,16.03,120800.0,9.256,9.2906,9.2386,9.2617,120800.0
2006-11-03 10:10:00,16.03,16.06,16.02,16.04,71000.0,9.2617,9.2791,9.256,9.2675,71000.0
2006-11-03 10:20:00,16.04,16.05,16.0,16.01,62000.0,9.2675,9.2733,9.2444,9.2502,62000.0
2006-11-03 10:30:00,16.01,16.03,15.92,15.96,69200.0,9.2502,9.2617,9.1982,9.2213,69200.0
2006-11-03 10:40:00,15.95,15.97,15.94,15.94,68600.0,9.2155,9.2271,9.2097,9.2097,68600.0
2006-11-03 10:50:00,15.94,16.07,15.94,16.03,151600.0,9.2097,9.2849,9.2097,9.2617,151600.0
2006-11-03 11:00:00,16.02,16.03,15.97,16.01,72600.0,9.256,9.2617,9.2271,9.2502,72600.0
2006-11-03 11:10:00,16.02,16.02,15.97,15.97,89800.0,9.256,9.256,9.2271,9.2271,89800.0
2006-11-03 11:20:00,15.99,15.99,15.9,15.96,59400.0,9.2386,9.2386,9.1866,9.2213,59400.0
2006-11-03 11:30:00,15.95,15.97,15.93,15.97,40200.0,9.2155,9.2271,9.204,9.2271,40200.0
2006-11-03 11:40:00,15.97,15.97,15.9,15.94,44800.0,9.2271,9.2271,9.1866,9.2097,44800.0
2006-11-03 11:50:00,15.94,15.97,15.94,15.97,40000.0,9.2097,9.2271,9.2097,9.2271,40000.0
2006-11-03 12:00:00,15.97,15.97,15.94,15.95,83200.0,9.2271,9.2271,9.2097,9.2155,83200.0
2006-11-03 12:10:00,15.95,15.95,15.91,15.95,39200.0,9.2155,9.2155,9.1924,9.2155,39200.0
2006-11-03 12:20:00,15.95,15.96,15.94,15.94,55800.0,9.2155,9.2213,9.2097,9.2097,55800.0
2006-11-03 12:30:00,15.94,15.96,15.94,15.96,43800.0,9.2097,9.2213,9.2097,9.2213,43800.0
2006-11-03 12:40:00,15.96,15.96,15.94,15.94,46600.0,9.2213,9.2213,9.2097,9.2097,46600.0
2006-11-03 12:50:00,15.95,15.95,15.94,15.95,71600.0,9.2155,9.2155,9.2097,9.2155,71600.0
2006-11-03 13:00:00,15.95,15.95,15.93,15.95,62600.0,9.2155,9.2155,9.204,9.2155,62600.0
2006-11-03 13:10:00,15.95,15.96,15.94,15.96,101600.0,9.2155,9.2213,9.2097,9.2213,101600.0
2006-11-03 13:20:00,15.96,16.04,15.96,16.0,117200.0,9.2213,9.2675,9.2213,9.2444,117200.0
2006-11-03 13:30:00,16.0,16.01,15.97,15.99,80800.0,9.2444,9.2502,9.2271,9.2386,80800.0
2006-11-03 13:40:00,15.99,15.99,15.97,15.99,35600.0,9.2386,9.2386,9.2271,9.2386,35600.0
2006-11-03 13:50:00,15.99,16.0,15.99,15.99,39000.0,9.2386,9.2444,9.2386,9.2386,39000.0
2006-11-03 14:00:00,15.99,16.0,15.97,15.99,44800.0,9.2386,9.2444,9.2271,9.2386,44800.0
2006-11-03 14:10:00,15.99,15.99,15.98,15.99,59600.0,9.2386,9.2386,9.2329,9.2386,59600.0
2006-11-03 14:20:00,15.99,16.0,15.99,16.0,84400.0,9.2386,9.2444,9.2386,9.2444,84400.0
2006-11-03 14:30:00,16.0,16.02,15.99,16.02,105400.0,9.2444,9.256,9.2386,9.256,105400.0
2006-11-03 14:40:00,16.02,16.07,16.02,16.04,58600.0,9.256,9.2849,9.256,9.2675,58600.0
2006-11-03 14:50:00,16.03,16.06,16.03,16.05,41600.0,9.2617,9.2791,9.2617,9.2733,41600.0
2006-11-03 15:00:00,16.05,16.05,16.02,16.02,56600.0,9.2733,9.2733,9.256,9.256,56600.0
2006-11-03 15:10:00,16.02,16.03,16.01,16.03,44600.0,9.256,9.2617,9.2502,9.2617,44600.0
2006-11-03 15:20:00,16.03,16.04,16.0,16.03,105000.0,9.2617,9.2675,9.2444,9.2617,105000.0
2006-11-03 15:30:00,16.02,16.07,16.02,16.07,137800.0,9.256,9.2849,9.256,9.2849,137800.0
2006-11-03 15:40:00,16.07,16.07,16.03,16.05,154200.0,9.2849,9.2849,9.2617,9.2733,154200.0
2006-11-03 15:50:00,16.04,16.06,16.03,16.05,164600.0,9.2675,9.2791,9.2617,9.2733,164600.0
2006-11-06 09:30:00,16.17,16.17,16.06,16.12,170800.0,9.4142,9.4142,9.3501,9.3851,170800.0
2006-11-06 09:40:00,16.11,16.13,16.08,16.11,157000.0,9.3792,9.3909,9.3618,9.3792,157000.0
2006-11-06 09:50:00,16.11,16.21,16.09,16.2,98800.0,9.3792,9.4375,9.3676,9.4316,98800.0
2006-11-06 10:00:00,16.2,16.34,16.2,16.29,160600.0,9.4316,9.5131,9.4316,9.484,160600.0
2006-11-06 10:10:00,16.27,16.35,16.22,16.31,98200.0,9.4724,9.519,9.4433,9.4957,98200.0
2006-11-06 10:20:00,16.31,16.32,16.24,16.25,46400.0,9.4957,9.5015,9.4549,9.4607,46400.0
2006-11-06 10:30:00,16.25,16.3,16.25,16.27,124600.0,9.4607,9.4899,9.4607,9.4724,124600.0
2006-11-06 10:40:00,16.28,16.3,16.25,16.3,60000.0,9.4782,9.4899,9.4607,9.4899,60000.0
2006-11-06 10:50:00,16.3,16.32,16.28,16.29,40200.0,9.4899,9.5015,9.4782,9.484,40200.0
2006-11-06 11:00:00,16.29,16.29,16.25,16.25,41200.0,9.484,9.484,9.4607,9.4607,41200.0
2006-11-06 11:10:00,16.25,16.26,16.22,16.25,49200.0,9.4607,9.4666,9.4433,9.4607,49200.0
2006-11-06 11:20:00,16.25,16.25,16.23,16.25,70400.0,9.4607,9.4607,9.4491,9.4607,70400.0
2006-11-06 11:30:00,16.26,16.26,16.22,16.24,43200.0,9.4666,9.4666,9.4433,9.4549,43200.0
2006-11-06 11:40:00,16.24,16.29,16.23,16.27,54800.0,9.4549,9.484,9.4491,9.4724,54800.0
2006-11-06 11:50:00,16.27,16.3,16.27,16.29,38200.0,9.4724,9.4899,9.4724,9.484,38200.0
2006-11-06 12:00:00,16.29,16.38,16.29,16.35,114600.0,9.484,9.5364,9.484,9.519,114600.0
2006-11-06 12:10:00,16.35,16.35,16.33,16.33,39600.0,9.519,9.519,9.5073,9.5073,39600.0
2006-11-06 12:20:00,16.34,16.34,16.32,16.32,99400.0,9.5131,9.5131,9.5015,9.5015,99400.0
2006-11-06 12:30:00,16.33,16.33,16.28,16.28,54800.0,9.5073,9.5073,9.4782,9.4782,54800.0
2006-11-06 12:40:00,16.29,16.31,16.28,16.29,75000.0,9.484,9.4957,9.4782,9.484,75000.0
2006-11-06 12:50:00,16.29,16.3,16.27,16.28,26600.0,9.484,9.4899,9.4724,9.4782,26600.0
2006-11-06 13:00:00,16.27,16.28,16.25,16.27,29600.0,9.4724,9.4782,9.4607,9.4724,29600.0
2006-11-06 13:10:00,16.27,16.3,16.25,16.26,32800.0,9.4724,9.4899,9.4607,9.4666,32800.0
2006-11-06 13:20:00,16.25,16.27,16.24,16.26,30400.0,9.4607,9.4724,9.4549,9.4666,30400.0
2006-11-06 13:30:00,16.26,16.3,16.25,16.27,40200.0,9.4666,9.4899,9.4607,9.4724,40200.0
2006-11-06 13:40:00,16.27,16.3,16.27,16.3,37800.0,9.4724,9.4899,9.4724,9.4899,37800.0
2006-11-06 13:50:00,16.3,16.3,16.27,16.28,13600.0,9.4899,9.4899,9.4724,9.4782,13600.0
2006-11-06 14:00:00,16.28,16.3,16.28,16.29,29200.0,9.4782,9.4899,9.4782,9.484,29200.0
2006-11-06 14:10:00,16.29,16.32,16.27,16.32,46600.0,9.484,9.5015,9.4724,9.5015,46600.0
2006-11-06 14:20:00,16.32,16.36,16.3,16.35,115000.0,9.5015,9.5248,9.4899,9.519,115000.0
2006-11-06 14:30:00,16.35,16.36,16.34,16.36,56800.0,9.519,9.5248,9.5131,9.5248,56800.0
2006-11-06 14:40:00,16.36,16.36,16.34,16.36,93400.0,9.5248,9.5248,9.5131,9.5248,93400.0
2006-11-06 14:50:00,16.36,16.36,16.36,16.36,77400.0,9.5248,9.5248,9.5248,9.5248,77400.0
2006-11-06 15:00:00,16.36,16.43,16.36,16.43,121000.0,9.5248,9.5655,9.5248,9.5655,121000.0
2006-11-06 15:10:00,16.42,16.55,16.4,16.53,527000.0,9.5597,9.6354,9.5481,9.6238,527000.0
2006-11-06 15:20:00,16.52,16.55,16.49,16.52,163600.0,9.6179,9.6354,9.6005,9.6179,163600.0
2006-11-06 15:30:00,16.52,16.54,16.42,16.43,216600.0,9.6179,9.6296,9.5597,9.5655,216600.0
2006-11-06 15:40:00,16.42,16.46,16.4,16.4,141200.0,9.5597,9.583,9.5481,9.5481,141200.0
2006-11-06 15:50:00,16.4,16.41,16.33,16.33,251200.0,9.5481,9.5539,9.5073,9.5073,251200.0
2006-11-07 09:30:00,16.28,16.43,16.24,16.42,206200.0,9.4782,9.5655,9.4549,9.5597,206200.0
2006-11-07 09:40:00,16.42,16.43,16.4,16.42,92200.0,9.5597,9.5655,9.5481,9.5597,92200.0
2006-11-07 09:50:00,16.43,16.52,16.42,16.52,100800.0,9.5655,9.6179,9.5597,9.6179,100800.0
2006-11-07 10:00:00,16.52,16.53,16.48,16.53,101200.0,9.6179,9.6238,9.5947,9.6238,101200.0
2006-11-07 10:10:00,16.52,16.63,16.52,16.61,214000.0,9.6179,9.682,9.6179,9.6703,214000.0
2006-11-07 10:20:00,16.61,16.62,16.56,16.62,142600.0,9.6703,9.6762,9.6412,9.6762,142600.0
2006-11-07 10:30:00,16.62,16.67,16.61,16.61,152400.0,9.6762,9.7053,9.6703,9.6703,152400.0
2006-11-07 10:40:00,16.6,16.67,16.6,16.67,126800.0,9.6645,9.7053,9.6645,9.7053,126800.0
2006-11-07 10:50:00,16.67,16.67,16.63,16.67,122000.0,9.7053,9.7053,9.682,9.7053,122000.0
2006-11-07 11:00:00,16.66,16.67,16.61,16.61,130000.0,9.6994,9.7053,9.6703,9.6703,130000.0
2006-11-07 11:10:00,16.61,16.63,16.6,16.62,64400.0,9.6703,9.682,9.6645,9.6762,64400.0
2006-11-07 11:20:00,16.63,16.68,16.61,16.68,59400.0,9.682,9.7111,9.6703,9.7111,59400.0
2006-11-07 11:30:00,16.68,16.68,16.61,16.65,98800.0,9.7111,9.7111,9.6703,9.6936,98800.0
2006-11-07 11:40:00,16.65,16.65,16.61,16.64,34600.0,9.6936,9.6936,9.6703,9.6878,34600.0
2006-11-07 11:50:00,16.63,16.72,16.63,16.71,119000.0,9.682,9.7344,9.682,9.7286,119000.0
2006-11-07 12:00:00,16.7,16.72,16.68,16.68,51200.0,9.7227,9.7344,9.7111,9.7111,51200.0
2006-11-07 12:10:00,16.68,16.7,16.67,16.68,28000.0,9.7111,9.7227,9.7053,9.7111,28000.0
2006-11-07 12:20:00,16.67,16.7,16.67,16.68,21000.0,9.7053,9.7227,9.7053,9.7111,21000.0
2006-11-07 12:30:00,16.68,16.7,16.64,16.64,59400.0,9.7111,9.7227,9.6878,9.6878,59400.0
2006-11-07 12:40:00,16.64,16.66,16.64,16.66,36200.0,9.6878,9.6994,9.6878,9.6994,36200.0
2006-11-07 12:50:00,16.65,16.75,16.65,16.73,96600.0,9.6936,9.7518,9.6936,9.7402,96600.0
2006-11-07 13:00:00,16.73,16.73,16.67,16.67,43800.0,9.7402,9.7402,9.7053,9.7053,43800.0
2006-11-07 13:10:00,16.65,16.68,16.65,16.67,37600.0,9.6936,9.7111,9.6936,9.7053,37600.0
2006-11-07 13:20:00,16.67,16.68,16.63,16.65,50600.0,9.7053,9.7111,9.682,9.6936,50600.0
2006-11-07 13:30:00,16.65,16.67,16.65,16.66,39600.0,9.6936,9.7053,9.6936,9.6994,39600.0
2006-11-07 13:40:00,16.66,16.68,16.65,16.65,29000.0,9.6994,9.7111,9.6936,9.6936,29000.0
2006-11-07 13:50:00,16.65,16.66,16.63,16.65,60200.0,9.6936,9.6994,9.682,9.6936,60200.0
2006-11-07 14:00:00,16.65,16.67,16.63,16.64,100600.0,9.6936,9.7053,9.682,9.6878,100600.0
2006-11-07 14:10:00,16.64,16.66,16.64,16.64,79400.0,9.6878,9.6994,9.6878,9.6878,79400.0
2006-11-07 14:20:00,16.64,16.65,16.61,16.64,94200.0,9.6878,9.6936,9.6703,9.6878,94200.0
2006-11-07 14:30:00,16.64,16.64,16.61,16.61,48000.0,9.6878,9.6878,9.6703,9.6703,48000.0
2006-11-07 14:40:00,16.61,16.65,16.61,16.63,53800.0,9.6703,9.6936,9.6703,9.682,53800.0
2006-11-07 14:50:00,16.63,16.63,16.61,16.63,20000.0,9.682,9.682,9.6703,9.682,20000.0
2006-11-07 15:00:00,16.64,16.67,16.63,16.64,47800.0,9.6878,9.7053,9.682,9.6878,47800.0
2006-11-07 15:10:00,16.64,16.64,16.59,16.59,58200.0,9.6878,9.6878,9.6587,9.6587,58200.0
2006-11-07 15:20:00,16.59,16.6,16.53,16.55,143200.0,9.6587,9.6645,9.6238,9.6354,143200.0
2006-11-07 15:30:00,16.55,16.62,16.55,16.59,81400.0,9.6354,9.6762,9.6354,9.6587,81400.0
2006-11-07 15:40:00,16.59,16.59,16.5,16.53,111000.0,9.6587,9.6587,9.6063,9.6238,111000.0
2006-11-07 15:50:00,16.53,16.56,16.5,16.53,233800.0,9.6238,9.6412,9.6063,9.6238,233800.0
2006-11-08 09:30:00,16.36,16.48,16.25,16.38,167600.0,9.5248,9.5947,9.4607,9.5364,167600.0
2006-11-08 09:40:00,16.38,16.46,16.33,16.35,80000.0,9.5364,9.583,9.5073,9.519,80000.0
2006-11-08 09:50:00,16.35,16.46,16.28,16.44,71600.0,9.519,9.583,9.4782,9.5714,71600.0
2006-11-08 10:00:00,16.44,16.58,16.44,16.57,136800.0,9.5714,9.6529,9.5714,9.6471,136800.0
2006-11-08 10:10:00,16.56,16.57,16.43,16.48,111000.0,9.6412,9.6471,9.5655,9.5947,111000.0
2006-11-08 10:20:00,16.47,16.52,16.44,16.44,105400.0,9.5888,9.6179,9.5714,9.5714,105400.0
2006-11-08 10:30:00,16.44,16.45,16.33,16.36,106400.0,9.5714,9.5772,9.5073,9.5248,106400.0
2006-11-08 10:40:00,16.36,16.41,16.33,16.41,69200.0,9.5248,9.5539,9.5073,9.5539,69200.0
2006-11-08 10:50:00,16.41,16.45,16.41,16.45,138000.0,9.5539,9.5772,9.5539,9.5772,138000.0
2006-11-08 11:00:00,16.45,16.45,16.45,16.45,50600.0,9.5772,9.5772,9.5772,9.5772,50600.0
2006-11-08 11:10:00,16.45,16.45,16.45,16.45,38800.0,9.5772,9.5772,9.5772,9.5772,38800.0
2006-11-08 11:20:00,16.45,16.46,16.45,16.46,108400.0,9.5772,9.583,9.5772,9.583,108400.0
2006-11-08 11:30:00,16.46,16.46,16.46,16.46,130400.0,9.583,9.583,9.583,9.583,130400.0
2006-11-08 11:40:00,16.46,16.46,16.46,16.46,24200.0,9.583,9.583,9.583,9.583,24200.0
2006-11-08 11:50:00,16.46,16.46,16.46,16.46,44400.0,9.583,9.583,9.583,9.583,44400.0
2006-11-08 12:00:00,16.46,16.5,16.46,16.49,72400.0,9.583,9.6063,9.583,9.6005,72400.0
2006-11-08 12:10:00,16.49,16.5,16.46,16.47,56800.0,9.6005,9.6063,9.583,9.5888,56800.0
2006-11-08 12:20:00,16.47,16.47,16.45,16.45,53600.0,9.5888,9.5888,9.5772,9.5772,53600.0
2006-11-08 12:30:00,16.45,16.45,16.45,16.45,32400.0,9.5772,9.5772,9.5772,9.5772,32400.0
2006-11-08 12:40:00,16.45,16.48,16.45,16.48,47400.0,9.5772,9.5947,9.5772,9.5947,47400.0
2006-11-08 12:50:00,16.48,16.57,16.48,16.5,103000.0,9.5947,9.6471,9.5947,9.6063,103000.0
2006-11-08 13:00:00,16.5,16.53,16.47,16.48,41600.0,9.6063,9.6238,9.5888,9.5947,41600.0
2006-11-08 13:10:00,16.48,16.49,16.43,16.47,30400.0,9.5947,9.6005,9.5655,9.5888,30400.0
2006-11-08 13:20:00,16.46,16.46,16.43,16.44,15600.0,9.583,9.583,9.5655,9.5714,15600.0
2006-11-08 13:30:00,16.45,16.53,16.45,16.52,72400.0,9.5772,9.6238,9.5772,9.6179,72400.0
2006-11-08 13:40:00,16.51,16.58,16.5,16.57,49800.0,9.6121,9.6529,9.6063,9.6471,49800.0
2006-11-08 13:50:00,16.57,16.64,16.55,16.61,98800.0,9.6471,9.6878,9.6354,9.6703,98800.0
2006-11-08 14:00:00,16.61,16.62,16.58,16.61,53000.0,9.6703,9.6762,9.6529,9.6703,53000.0
2006-11-08 14:10:00,16.61,16.68,16.61,16.68,70200.0,9.6703,9.7111,9.6703,9.7111,70200.0
2006-11-08 14:20:00,16.68,16.7,16.59,16.61,59800.0,9.7111,9.7227,9.6587,9.6703,59800.0
2006-11-08 14:30:00,16.61,16.66,16.61,16.65,40200.0,9.6703,9.6994,9.6703,9.6936,40200.0
2006-11-08 14:40:00,16.65,16.67,16.63,16.66,41600.0,9.6936,9.7053,9.682,9.6994,41600.0
2006-11-08 14:50:00,16.67,16.68,16.66,16.66,47600.0,9.7053,9.7111,9.6994,9.6994,47600.0
2006-11-08 15:00:00,16.67,16.69,16.65,16.67,56600.0,9.7053,9.7169,9.6936,9.7053,56600.0
2006-11-08 15:10:00,16.67,16.67,16.61,16.65,40000.0,9.7053,9.7053,9.6703,9.6936,40000.0
2006-11-08 15:20:00,16.65,16.68,16.64,16.67,62200.0,9.6936,9.7111,9.6878,9.7053,62200.0
2006-11-08 15:30:00,16.67,16.69,16.61,16.62,98400.0,9.7053,9.7169,9.6703,9.6762,98400.0
2006-11-08 15:40:00,16.62,16.62,16.57,16.58,65200.0,9.6762,9.6762,9.6471,9.6529,65200.0
2006-11-08 15:50:00,16.58,16.62,16.58,16.62,143000.0,9.6529,9.6762,9.6529,9.6762,143000.0
2006-11-09 09:30:00,16.61,16.68,16.54,16.66,174000.0,9.6703,9.7111,9.6296,9.6994,174000.0
2006-11-09 09:40:00,16.65,16.66,16.53,16.59,81800.0,9.6936,9.6994,9.6238,9.6587,81800.0
2006-11-09 09:50:00,16.59,16.61,16.54,16.6,103800.0,9.6587,9.6703,9.6296,9.6645,103800.0
2006-11-09 10:00:00,16.6,16.62,16.55,16.56,64400.0,9.6645,9.6762,9.6354,9.6412,64400.0
2006-11-09 10:10:00,16.56,16.58,16.56,16.57,62400.0,9.6412,9.6529,9.6412,9.6471,62400.0
2006-11-09 10:20:00,16.57,16.6,16.55,16.55,102000.0,9.6471,9.6645,9.6354,9.6354,102000.0
2006-11-09 10:30:00,16.54,16.56,16.46,16.47,83800.0,9.6296,9.6412,9.583,9.5888,83800.0
2006-11-09 10:40:00,16.47,16.48,16.42,16.44,92200.0,9.5888,9.5947,9.5597,9.5714,92200.0
2006-11-09 10:50:00,16.44,16.5,16.44,16.5,83800.0,9.5714,9.6063,9.5714,9.6063,83800.0
2006-11-09 11:00:00,16.5,16.56,16.49,16.55,67400.0,9.6063,9.6412,9.6005,9.6354,67400.0
2006-11-09 11:10:00,16.55,16.55,16.5,16.5,41400.0,9.6354,9.6354,9.6063,9.6063,41400.0
2006-11-09 11:20:00,16.5,16.52,16.46,16.5,56800.0,9.6063,9.6179,9.583,9.6063,56800.0
2006-11-09 11:30:00,16.49,16.52,16.45,16.52,63000.0,9.6005,9.6179,9.5772,9.6179,63000.0
2006-11-09 11:40:00,16.5,16.51,16.45,16.49,67600.0,9.6063,9.6121,9.5772,9.6005,67600.0
2006-11-09 11:50:00,16.49,16.52,16.45,16.5,74400.0,9.6005,9.6179,9.5772,9.6063,74400.0
2006-11-09 12:00:00,16.5,16.55,16.44,16.44,73000.0,9.6063,9.6354,9.5714,9.5714,73000.0
2006-11-09 12:10:00,16.44,16.48,16.44,16.46,59200.0,9.5714,9.5947,9.5714,9.583,59200.0
2006-11-09 12:20:00,16.46,16.49,16.45,16.49,67000.0,9.583,9.6005,9.5772,9.6005,67000.0
2006-11-09 12:30:00,16.48,16.53,16.48,16.53,53000.0,9.5947,9.6238,9.5947,9.6238,53000.0
2006-11-09 12:40:00,16.53,16.53,16.48,16.49,91200.0,9.6238,9.6238,9.5947,9.6005,91200.0
2006-11-09 12:50:00,16.48,16.51,16.47,16.5,55200.0,9.5947,9.6121,9.5888,9.6063,55200.0
2006-11-09 13:00:00,16.5,16.52,16.47,16.47,54800.0,9.6063,9.6179,9.5888,9.5888,54800.0
2006-11-09 13:10:00,16.46,16.47,16.42,16.47,75200.0,9.583,9.5888,9.5597,9.5888,75200.0
2006-11-09 13:20:00,16.48,16.52,16.44,16.44,90200.0,9.5947,9.6179,9.5714,9.5714,90200.0
2006-11-09 13:30:00,16.45,16.45,16.43,16.43,68600.0,9.5772,9.5772,9.5655,9.5655,68600.0
2006-11-09 13:40:00,16.44,16.47,16.43,16.46,46000.0,9.5714,9.5888,9.5655,9.583,46000.0
2006-11-09 13:50:00,16.46,16.47,16.43,16.44,75000.0,9.583,9.5888,9.5655,9.5714,75000.0
2006-11-09 14:00:00,16.44,16.47,16.43,16.43,80600.0,9.5714,9.5888,9.5655,9.5655,80600.0
2006-11-09 14:10:00,16.43,16.46,16.41,16.42,51600.0,9.5655,9.583,9.5539,9.5597,51600.0
2006-11-09 14:20:00,16.42,16.44,16.41,16.43,70400.0,9.5597,9.5714,9.5539,9.5655,70400.0
2006-11-09 14:30:00,16.43,16.45,16.42,16.43,50800.0,9.5655,9.5772,9.5597,9.5655,50800.0
2006-11-09 14:40:00,16.42,16.42,16.38,16.4,133800.0,9.5597,9.5597,9.5364,9.5481,133800.0
2006-11-09 14:50:00,16.4,16.42,16.39,16.41,86400.0,9.5481,9.5597,9.5423,9.5539,86400.0
2006-11-09 15:00:00,16.41,16.41,16.35,16.39,134400.0,9.5539,9.5539,9.519,9.5423,134400.0
2006-11-09 15:10:00,16.38,16.41,16.34,16.39,120400.0,9.5364,9.5539,9.5131,9.5423,120400.0
2006-11-09 15:20:00,16.4,16.42,16.38,16.4,120400.0,9.5481,9.5597,9.5364,9.5481,120400.0
2006-11-09 15:30:00,16.4,16.4,16.36,16.37,158400.0,9.5481,9.5481,9.5248,9.5306,158400.0
2006-11-09 15:40:00,16.36,16.36,16.33,16.34,142200.0,9.5248,9.5248,9.5073,9.5131,142200.0
2006-11-09 15:50:00,16.34,16.39,16.34,16.35,218000.0,9.5131,9.5423,9.5131,9.519,218000.0
2006-11-10 09:30:00,16.44,16.45,16.35,16.39,70600.0,9.5714,9.5772,9.519,9.5423,70600.0
2006-11-10 09:40:00,16.4,16.41,16.3,16.31,55200.0,9.5481,9.5539,9.4899,9.4957,55200.0
2006-11-10 09:50:00,16.3,16.36,16.26,16.36,49400.0,9.4899,9.5248,9.4666,9.5248,49400.0
2006-11-10 10:00:00,16.36,16.46,16.36,16.43,65200.0,9.5248,9.583,9.5248,9.5655,65200.0
2006-11-10 10:10:00,16.42,16.44,16.36,16.43,49600.0,9.5597,9.5714,9.5248,9.5655,49600.0
2006-11-10 10:20:00,16.43,16.43,16.36,16.36,29600.0,9.5655,9.5655,9.5248,9.5248,29600.0
2006-11-10 10:30:00,16.36,16.42,16.36,16.39,22600.0,9.5248,9.5597,9.5248,9.5423,22600.0
2006-11-10 10:40:00,16.38,16.43,16.38,16.42,36600.0,9.5364,9.5655,9.5364,9.5597,36600.0
2006-11-10 10:50:00,16.41,16.43,16.41,16.43,48200.0,9.5539,9.5655,9.5539,9.5655,48200.0
2006-11-10 11:00:00,16.43,16.43,16.37,16.41,47000.0,9.5655,9.5655,9.5306,9.5539,47000.0
2006-11-10 11:10:00,16.42,16.48,16.41,16.46,46400.0,9.5597,9.5947,9.5539,9.583,46400.0
2006-11-10 11:20:00,16.48,16.48,16.45,16.46,76800.0,9.5947,9.5947,9.5772,9.583,76800.0
2006-11-10 11:30:00,16.47,16.53,16.47,16.53,79400.0,9.5888,9.6238,9.5888,9.6238,79400.0
2006-11-10 11:40:00,16.52,16.54,16.52,16.53,61200.0,9.6179,9.6296,9.6179,9.6238,61200.0
2006-11-10 11:50:00,16.52,16.54,16.52,16.52,71400.0,9.6179,9.6296,9.6179,9.6179,71400.0
2006-11-10 12:00:00,16.52,16.6,16.52,16.59,73600.0,9.6179,9.6645,9.6179,9.6587,73600.0
2006-11-10 12:10:00,16.59,16.61,16.54,16.55,20200.0,9.6587,9.6703,9.6296,9.6354,20200.0
2006-11-10 12:20:00,16.55,16.59,16.54,16.57,44800.0,9.6354,9.6587,9.6296,9.6471,44800.0
2006-11-10 12:30:00,16.57,16.57,16.53,16.53,37600.0,9.6471,9.6471,9.6238,9.6238,37600.0
2006-11-10 12:40:00,16.53,16.53,16.49,16.5,36000.0,9.6238,9.6238,9.6005,9.6063,36000.0
2006-11-10 12:50:00,16.5,16.54,16.5,16.52,55600.0,9.6063,9.6296,9.6063,9.6179,55600.0
2006-11-10 13:00:00,16.52,16.52,16.5,16.51,30600.0,9.6179,9.6179,9.6063,9.6121,30600.0
2006-11-10 13:10:00,16.5,16.5,16.48,16.48,71800.0,9.6063,9.6063,9.5947,9.5947,71800.0
2006-11-10 13:20:00,16.48,16.48,16.44,16.46,39600.0,9.5947,9.5947,9.5714,9.583,39600.0
2006-11-10 13:30:00,16.45,16.48,16.43,16.48,60000.0,9.5772,9.5947,9.5655,9.5947,60000.0
2006-11-10 13:40:00,16.48,16.53,16.48,16.53,18000.0,9.5947,9.6238,9.5947,9.6238,18000.0
2006-11-10 13:50:00,16.53,16.54,16.5,16.54,53600.0,9.6238,9.6296,9.6063,9.6296,53600.0
2006-11-10 14:00:00,16.54,16.58,16.53,16.57,106200.0,9.6296,9.6529,9.6238,9.6471,106200.0
2006-11-10 14:10:00,16.57,16.61,16.56,16.59,110200.0,9.6471,9.6703,9.6412,9.6587,110200.0
2006-11-10 14:20:00,16.6,16.62,16.59,16.6,60000.0,9.6645,9.6762,9.6587,9.6645,60000.0
2006-11-10 14:30:00,16.6,16.61,16.57,16.61,47800.0,9.6645,9.6703,9.6471,9.6703,47800.0
2006-11-10 14:40:00,16.59,16.61,16.59,16.61,54200.0,9.6587,9.6703,9.6587,9.6703,54200.0
2006-11-10 14:50:00,16.61,16.66,16.61,16.63,79800.0,9.6703,9.6994,9.6703,9.682,79800.0
2006-11-10 15:00:00,16.63,16.64,16.6,16.61,28200.0,9.682,9.6878,9.6645,9.6703,28200.0
2006-11-10 15:10:00,16.61,16.61,16.58,16.61,44800.0,9.6703,9.6703,9.6529,9.6703,44800.0
2006-11-10 15:20:00,16.62,16.67,16.61,16.65,95400.0,9.6762,9.7053,9.6703,9.6936,95400.0
2006-11-10 15:30:00,16.65,16.66,16.63,16.63,62400.0,9.6936,9.6994,9.682,9.682,62400.0
2006-11-10 15:40:00,16.63,16.67,16.61,16.67,112800.0,9.682,9.7053,9.6703,9.7053,112800.0
2006-11-10 15:50:00,16.67,16.67,16.64,16.66,126800.0,9.7053,9.7053,9.6878,9.6994,126800.0
2006-11-13 09:30:00,16.6,16.76,16.6,16.71,249600.0,9.6645,9.7577,9.6645,9.7286,249600.0
2006-11-13 09:40:00,16.71,16.77,16.68,16.72,128800.0,9.7286,9.7635,9.7111,9.7344,128800.0
2006-11-13 09:50:00,16.72,16.86,16.72,16.86,111400.0,9.7344,9.8159,9.7344,9.8159,111400.0
2006-11-13 10:00:00,16.86,16.92,16.85,16.92,97400.0,9.8159,9.8508,9.8101,9.8508,97400.0
2006-11-13 10:10:00,16.91,16.95,16.89,16.89,113400.0,9.845,9.8683,9.8334,9.8334,113400.0
2006-11-13 10:20:00,16.88,16.92,16.85,16.92,83400.0,9.8275,9.8508,9.8101,9.8508,83400.0
2006-11-13 10:30:00,16.91,16.91,16.86,16.86,63400.0,9.845,9.845,9.8159,9.8159,63400.0
2006-11-13 10:40:00,16.86,16.86,16.81,16.83,62200.0,9.8159,9.8159,9.7868,9.7984,62200.0
2006-11-13 10:50:00,16.83,16.9,16.81,16.9,121000.0,9.7984,9.8392,9.7868,9.8392,121000.0
2006-11-13 11:00:00,16.9,16.95,16.89,16.9,104600.0,9.8392,9.8683,9.8334,9.8392,104600.0
2006-11-13 11:10:00,16.9,16.93,16.88,16.9,215000.0,9.8392,9.8566,9.8275,9.8392,215000.0
2006-11-13 11:20:00,16.89,16.9,16.86,16.86,159200.0,9.8334,9.8392,9.8159,9.8159,159200.0
2006-11-13 11:30:00,16.86,16.88,16.82,16.82,91400.0,9.8159,9.8275,9.7926,9.7926,91400.0
2006-11-13 11:40:00,16.83,16.83,16.77,16.81,96200.0,9.7984,9.7984,9.7635,9.7868,96200.0
2006-11-13 11:50:00,16.81,16.85,16.81,16.83,36800.0,9.7868,9.8101,9.7868,9.7984,36800.0
2006-11-13 12:00:00,16.82,16.85,16.82,16.84,120000.0,9.7926,9.8101,9.7926,9.8042,120000.0
2006-11-13 12:10:00,16.84,16.85,16.82,16.84,47200.0,9.8042,9.8101,9.7926,9.8042,47200.0
2006-11-13 12:20:00,16.84,16.85,16.82,16.84,42600.0,9.8042,9.8101,9.7926,9.8042,42600.0
2006-11-13 12:30:00,16.85,16.85,16.82,16.84,57200.0,9.8101,9.8101,9.7926,9.8042,57200.0
2006-11-13 12:40:00,16.84,16.85,16.81,16.84,116400.0,9.8042,9.8101,9.7868,9.8042,116400.0
2006-11-13 12:50:00,16.83,16.84,16.8,16.8,58000.0,9.7984,9.8042,9.781,9.781,58000.0
2006-11-13 13:00:00,16.81,16.86,16.81,16.84,81600.0,9.7868,9.8159,9.7868,9.8042,81600.0
2006-11-13 13:10:00,16.84,16.86,15.86,16.86,133600.0,9.8042,9.8159,9.2337,9.8159,133600.0
2006-11-13 13:20:00,16.86,16.86,16.85,16.86,45200.0,9.8159,9.8159,9.8101,9.8159,45200.0
2006-11-13 13:30:00,16.86,16.88,16.85,16.86,107800.0,9.8159,9.8275,9.8101,9.8159,107800.0
2006-11-13 13:40:00,16.86,16.87,16.85,16.86,102400.0,9.8159,9.8217,9.8101,9.8159,102400.0
2006-11-13 13:50:00,16.85,16.92,16.85,16.92,138400.0,9.8101,9.8508,9.8101,9.8508,138400.0
2006-11-13 14:00:00,16.92,16.94,16.91,16.93,86600.0,9.8508,9.8625,9.845,9.8566,86600.0
2006-11-13 14:10:00,16.93,16.95,16.93,16.93,125400.0,9.8566,9.8683,9.8566,9.8566,125400.0
2006-11-13 14:20:00,16.94,16.95,16.93,16.95,58200.0,9.8625,9.8683,9.8566,9.8683,58200.0
2006-11-13 14:30:00,16.95,16.98,16.95,16.96,114800.0,9.8683,9.8858,9.8683,9.8741,114800.0
2006-11-13 14:40:00,16.96,16.98,16.96,16.97,76800.0,9.8741,9.8858,9.8741,9.8799,76800.0
2006-11-13 14:50:00,16.97,16.99,16.96,16.99,163000.0,9.8799,9.8916,9.8741,9.8916,163000.0
2006-11-13 15:00:00,16.99,16.99,16.92,16.98,188600.0,9.8916,9.8916,9.8508,9.8858,188600.0
2006-11-13 15:10:00,16.98,16.99,16.93,16.93,82000.0,9.8858,9.8916,9.8566,9.8566,82000.0
2006-11-13 15:20:00,16.93,16.98,16.93,16.97,148200.0,9.8566,9.8858,9.8566,9.8799,148200.0
2006-11-13 15:30:00,16.96,16.97,16.9,16.91,106000.0,9.8741,9.8799,9.8392,9.845,106000.0
2006-11-13 15:40:00,16.92,16.99,16.91,16.99,151400.0,9.8508,9.8916,9.845,9.8916,151400.0
2006-11-13 15:50:00,16.99,17.0,16.98,17.0,206800.0,9.8916,9.8974,9.8858,9.8974,206800.0
2006-11-14 09:30:00,17.0,17.0,16.96,17.0,144800.0,9.8974,9.8974,9.8741,9.8974,144800.0
2006-11-14 09:40:00,17.0,17.04,16.9,17.0,137200.0,9.8974,9.9207,9.8392,9.8974,137200.0
2006-11-14 09:50:00,17.0,17.0,16.93,16.99,104800.0,9.8974,9.8974,9.8566,9.8916,104800.0
2006-11-14 10:00:00,16.99,17.06,16.95,16.99,111400.0,9.8916,9.9323,9.8683,9.8916,111400.0
2006-11-14 10:10:00,16.99,17.02,16.86,16.92,189000.0,9.8916,9.909,9.8159,9.8508,189000.0
2006-11-14 10:20:00,16.92,16.92,16.85,16.86,54600.0,9.8508,9.8508,9.8101,9.8159,54600.0
2006-11-14 10:30:00,16.86,16.97,16.84,16.97,74600.0,9.8159,9.8799,9.8042,9.8799,74600.0
2006-11-14 10:40:00,16.97,16.99,16.95,16.97,93000.0,9.8799,9.8916,9.8683,9.8799,93000.0
2006-11-14 10:50:00,16.97,17.01,16.96,17.0,79600.0,9.8799,9.9032,9.8741,9.8974,79600.0
2006-11-14 11:00:00,17.01,17.02,16.98,17.0,54000.0,9.9032,9.909,9.8858,9.8974,54000.0
2006-11-14 11:10:00,17.0,17.0,16.97,17.0,34400.0,9.8974,9.8974,9.8799,9.8974,34400.0
2006-11-14 11:20:00,16.99,17.03,16.98,17.0,64400.0,9.8916,9.9149,9.8858,9.8974,64400.0
2006-11-14 11:30:00,17.0,17.02,16.99,17.02,134400.0,9.8974,9.909,9.8916,9.909,134400.0
2006-11-14 11:40:00,17.02,17.04,17.01,17.03,51800.0,9.909,9.9207,9.9032,9.9149,51800.0
2006-11-14 11:50:00,17.04,17.04,17.01,17.03,85000.0,9.9207,9.9207,9.9032,9.9149,85000.0
2006-11-14 12:00:00,17.03,17.03,17.0,17.03,86400.0,9.9149,9.9149,9.8974,9.9149,86400.0
2006-11-14 12:10:00,17.02,17.03,17.0,17.02,74000.0,9.909,9.9149,9.8974,9.909,74000.0
2006-11-14 12:20:00,17.03,17.03,17.0,17.0,44800.0,9.9149,9.9149,9.8974,9.8974,44800.0
2006-11-14 12:30:00,17.0,17.03,17.0,17.0,39800.0,9.8974,9.9149,9.8974,9.8974,39800.0
2006-11-14 12:40:00,17.0,17.06,16.99,17.05,137400.0,9.8974,9.9323,9.8916,9.9265,137400.0
2006-11-14 12:50:00,17.05,17.07,17.04,17.06,99200.0,9.9265,9.9382,9.9207,9.9323,99200.0
2006-11-14 13:00:00,17.06,17.06,17.03,17.04,95800.0,9.9323,9.9323,9.9149,9.9207,95800.0
2006-11-14 13:10:00,17.04,17.07,17.02,17.06,63600.0,9.9207,9.9382,9.909,9.9323,63600.0
2006-11-14 13:20:00,17.06,17.07,17.03,17.03,97200.0,9.9323,9.9382,9.9149,9.9149,97200.0
2006-11-14 13:30:00,17.03,17.06,17.01,17.04,41600.0,9.9149,9.9323,9.9032,9.9207,41600.0
2006-11-14 13:40:00,17.04,17.08,17.04,17.08,45000.0,9.9207,9.944,9.9207,9.944,45000.0
2006-11-14 13:50:00,17.08,17.11,17.06,17.09,86600.0,9.944,9.9614,9.9323,9.9498,86600.0
2006-11-14 14:00:00,17.08,17.13,17.08,17.11,70400.0,9.944,9.9731,9.944,9.9614,70400.0
2006-11-14 14:10:00,17.11,17.14,17.11,17.13,25000.0,9.9614,9.9789,9.9614,9.9731,25000.0
2006-11-14 14:20:00,17.13,17.17,17.11,17.17,63200.0,9.9731,9.9964,9.9614,9.9964,63200.0
2006-11-14 14:30:00,17.16,17.22,17.13,17.21,137200.0,9.9905,10.0255,9.9731,10.0197,137200.0
2006-11-14 14:40:00,17.2,17.32,17.2,17.28,357400.0,10.0138,10.0837,10.0138,10.0604,357400.0
2006-11-14 14:50:00,17.28,17.28,17.2,17.23,85600.0,10.0604,10.0604,10.0138,10.0313,85600.0
2006-11-14 15:00:00,17.23,17.25,17.22,17.22,146800.0,10.0313,10.0429,10.0255,10.0255,146800.0
2006-11-14 15:10:00,17.21,17.23,17.2,17.23,87200.0,10.0197,10.0313,10.0138,10.0313,87200.0
2006-11-14 15:20:00,17.23,17.24,17.22,17.23,87200.0,10.0313,10.0371,10.0255,10.0313,87200.0
2006-11-14 15:30:00,17.23,17.28,17.22,17.28,136200.0,10.0313,10.0604,10.0255,10.0604,136200.0
2006-11-14 15:40:00,17.28,17.36,17.28,17.35,145200.0,10.0604,10.107,10.0604,10.1012,145200.0
2006-11-14 15:50:00,17.35,17.42,17.33,17.42,269000.0,10.1012,10.1419,10.0895,10.1419,269000.0
2006-11-15 09:30:00,17.42,17.5,17.38,17.48,210800.0,10.1419,10.1885,10.1186,10.1769,210800.0
2006-11-15 09:40:00,17.48,17.64,17.43,17.58,256000.0,10.1769,10.27,10.1477,10.2351,256000.0
2006-11-15 09:50:00,17.58,17.58,17.45,17.52,129200.0,10.2351,10.2351,10.1594,10.2001,129200.0
2006-11-15 10:00:00,17.53,17.53,17.47,17.5,144200.0,10.206,10.206,10.171,10.1885,144200.0
2006-11-15 10:10:00,17.52,17.53,17.48,17.5,131800.0,10.2001,10.206,10.1769,10.1885,131800.0
2006-11-15 10:20:00,17.49,17.51,17.43,17.44,177000.0,10.1827,10.1943,10.1477,10.1536,177000.0
2006-11-15 10:30:00,17.44,17.48,17.43,17.48,140000.0,10.1536,10.1769,10.1477,10.1769,140000.0
2006-11-15 10:40:00,17.48,17.51,17.4,17.4,86800.0,10.1769,10.1943,10.1303,10.1303,86800.0
2006-11-15 10:50:00,17.41,17.43,17.32,17.34,116800.0,10.1361,10.1477,10.0837,10.0953,116800.0
2006-11-15 11:00:00,17.34,17.35,17.27,17.3,88200.0,10.0953,10.1012,10.0546,10.0721,88200.0
2006-11-15 11:10:00,17.3,17.33,17.29,17.29,70400.0,10.0721,10.0895,10.0662,10.0662,70400.0
2006-11-15 11:20:00,17.29,17.36,17.26,17.36,118000.0,10.0662,10.107,10.0488,10.107,118000.0
2006-11-15 11:30:00,17.36,17.39,17.35,17.38,61000.0,10.107,10.1245,10.1012,10.1186,61000.0
2006-11-15 11:40:00,17.38,17.41,17.36,17.39,68200.0,10.1186,10.1361,10.107,10.1245,68200.0
2006-11-15 11:50:00,17.39,17.42,17.38,17.42,57400.0,10.1245,10.1419,10.1186,10.1419,57400.0
2006-11-15 12:00:00,17.42,17.46,17.4,17.45,91000.0,10.1419,10.1652,10.1303,10.1594,91000.0
2006-11-15 12:10:00,17.45,17.52,17.45,17.49,152600.0,10.1594,10.2001,10.1594,10.1827,152600.0
2006-11-15 12:20:00,17.49,17.49,17.44,17.46,55600.0,10.1827,10.1827,10.1536,10.1652,55600.0
2006-11-15 12:30:00,17.46,17.46,17.42,17.43,81400.0,10.1652,10.1652,10.1419,10.1477,81400.0
2006-11-15 12:40:00,17.43,17.43,17.39,17.43,105800.0,10.1477,10.1477,10.1245,10.1477,105800.0
2006-11-15 12:50:00,17.43,17.46,17.43,17.43,86200.0,10.1477,10.1652,10.1477,10.1477,86200.0
2006-11-15 13:00:00,17.43,17.43,17.41,17.42,68000.0,10.1477,10.1477,10.1361,10.1419,68000.0
2006-11-15 13:10:00,17.42,17.44,17.42,17.44,61800.0,10.1419,10.1536,10.1419,10.1536,61800.0
2006-11-15 13:20:00,17.44,17.46,17.44,17.46,70400.0,10.1536,10.1652,10.1536,10.1652,70400.0
2006-11-15 13:30:00,17.46,17.46,17.45,17.46,129000.0,10.1652,10.1652,10.1594,10.1652,129000.0
2006-11-15 13:40:00,17.46,17.49,17.44,17.48,87800.0,10.1652,10.1827,10.1536,10.1769,87800.0
2006-11-15 13:50:00,17.49,17.56,17.49,17.54,168200.0,10.1827,10.2234,10.1827,10.2118,168200.0
2006-11-15 14:00:00,17.53,17.54,17.45,17.52,170000.0,10.206,10.2118,10.1594,10.2001,170000.0
2006-11-15 14:10:00,17.51,17.54,17.43,17.43,100400.0,10.1943,10.2118,10.1477,10.1477,100400.0
2006-11-15 14:20:00,17.43,17.46,17.39,17.4,110200.0,10.1477,10.1652,10.1245,10.1303,110200.0
2006-11-15 14:30:00,17.4,17.43,17.35,17.35,140800.0,10.1303,10.1477,10.1012,10.1012,140800.0
2006-11-15 14:40:00,17.35,17.35,17.28,17.3,204000.0,10.1012,10.1012,10.0604,10.0721,204000.0
2006-11-15 14:50:00,17.3,17.34,17.28,17.34,127800.0,10.0721,10.0953,10.0604,10.0953,127800.0
2006-11-15 15:00:00,17.33,17.38,17.31,17.33,150200.0,10.0895,10.1186,10.0779,10.0895,150200.0
2006-11-15 15:10:00,17.33,17.39,17.33,17.35,96600.0,10.0895,10.1245,10.0895,10.1012,96600.0
2006-11-15 15:20:00,17.35,17.4,17.35,17.4,72200.0,10.1012,10.1303,10.1012,10.1303,72200.0
2006-11-15 15:30:00,17.4,17.42,17.37,17.4,141800.0,10.1303,10.1419,10.1128,10.1303,141800.0
2006-11-15 15:40:00,17.4,17.43,17.37,17.41,138800.0,10.1303,10.1477,10.1128,10.1361,138800.0
2006-11-15 15:50:00,17.41,17.43,17.36,17.39,183400.0,10.1361,10.1477,10.107,10.1245,183400.0
2006-11-16 09:30:00,17.4,17.5,17.27,17.33,205800.0,10.1303,10.1885,10.0546,10.0895,205800.0
2006-11-16 09:40:00,17.33,17.33,17.15,17.25,140600.0,10.0895,10.0895,9.9847,10.0429,140600.0
2006-11-16 09:50:00,17.25,17.31,17.21,17.26,78000.0,10.0429,10.0779,10.0197,10.0488,78000.0
2006-11-16 10:00:00,17.27,17.32,17.25,17.29,50200.0,10.0546,10.0837,10.0429,10.0662,50200.0
2006-11-16 10:10:00,17.29,17.39,17.28,17.36,83800.0,10.0662,10.1245,10.0604,10.107,83800.0
2006-11-16 10:20:00,17.35,17.36,17.27,17.29,36400.0,10.1012,10.107,10.0546,10.0662,36400.0
2006-11-16 10:30:00,17.29,17.35,17.28,17.3,69800.0,10.0662,10.1012,10.0604,10.0721,69800.0
2006-11-16 10:40:00,17.29,17.31,17.26,17.28,32000.0,10.0662,10.0779,10.0488,10.0604,32000.0
2006-11-16 10:50:00,17.28,17.28,17.2,17.22,70200.0,10.0604,10.0604,10.0138,10.0255,70200.0
2006-11-16 11:00:00,17.22,17.22,17.18,17.19,47800.0,10.0255,10.0255,10.0022,10.008,47800.0
2006-11-16 11:10:00,17.19,17.23,17.18,17.22,84800.0,10.008,10.0313,10.0022,10.0255,84800.0
2006-11-16 11:20:00,17.22,17.3,17.22,17.3,35000.0,10.0255,10.0721,10.0255,10.0721,35000.0
2006-11-16 11:30:00,17.3,17.31,17.28,17.28,53000.0,10.0721,10.0779,10.0604,10.0604,53000.0
2006-11-16 11:40:00,17.28,17.33,17.25,17.32,61000.0,10.0604,10.0895,10.0429,10.0837,61000.0
2006-11-16 11:50:00,17.31,17.33,17.29,17.31,51400.0,10.0779,10.0895,10.0662,10.0779,51400.0
2006-11-16 12:00:00,17.3,17.36,17.29,17.33,62400.0,10.0721,10.107,10.0662,10.0895,62400.0
2006-11-16 12:10:00,17.33,17.36,17.32,17.35,54800.0,10.0895,10.107,10.0837,10.1012,54800.0
2006-11-16 12:20:00,17.33,17.35,17.3,17.3,49000.0,10.0895,10.1012,10.0721,10.0721,49000.0
2006-11-16 12:30:00,17.3,17.31,17.27,17.27,66800.0,10.0721,10.0779,10.0546,10.0546,66800.0
2006-11-16 12:40:00,17.27,17.31,17.27,17.29,134200.0,10.0546,10.0779,10.0546,10.0662,134200.0
2006-11-16 12:50:00,17.3,17.3,17.27,17.3,24000.0,10.0721,10.0721,10.0546,10.0721,24000.0
2006-11-16 13:00:00,17.3,17.31,17.28,17.28,38400.0,10.0721,10.0779,10.0604,10.0604,38400.0
2006-11-16 13:10:00,17.28,17.29,17.28,17.29,50200.0,10.0604,10.0662,10.0604,10.0662,50200.0
2006-11-16 13:20:00,17.29,17.29,17.28,17.29,17400.0,10.0662,10.0662,10.0604,10.0662,17400.0
2006-11-16 13:30:00,17.29,17.36,17.29,17.35,85400.0,10.0662,10.107,10.0662,10.1012,85400.0
2006-11-16 13:40:00,17.35,17.35,17.29,17.33,251000.0,10.1012,10.1012,10.0662,10.0895,251000.0
2006-11-16 13:50:00,17.33,17.36,17.32,17.35,52200.0,10.0895,10.107,10.0837,10.1012,52200.0
2006-11-16 14:00:00,17.36,17.36,17.29,17.31,63400.0,10.107,10.107,10.0662,10.0779,63400.0
2006-11-16 14:10:00,17.31,17.33,17.3,17.31,33000.0,10.0779,10.0895,10.0721,10.0779,33000.0
2006-11-16 14:20:00,17.31,17.32,17.31,17.31,24200.0,10.0779,10.0837,10.0779,10.0779,24200.0
2006-11-16 14:30:00,17.31,17.33,17.3,17.32,53200.0,10.0779,10.0895,10.0721,10.0837,53200.0
2006-11-16 14:40:00,17.32,17.38,17.32,17.36,129600.0,10.0837,10.1186,10.0837,10.107,129600.0
2006-11-16 14:50:00,17.36,17.36,17.32,17.34,26400.0,10.107,10.107,10.0837,10.0953,26400.0
2006-11-16 15:00:00,17.35,17.39,17.34,17.38,44200.0,10.1012,10.1245,10.0953,10.1186,44200.0
2006-11-16 15:10:00,17.36,17.43,17.36,17.42,57800.0,10.107,10.1477,10.107,10.1419,57800.0
2006-11-16 15:20:00,17.42,17.42,17.36,17.38,62400.0,10.1419,10.1419,10.107,10.1186,62400.0
2006-11-16 15:30:00,17.37,17.38,17.36,17.36,70000.0,10.1128,10.1186,10.107,10.107,70000.0
2006-11-16 15:40:00,17.36,17.37,17.3,17.32,96400.0,10.107,10.1128,10.0721,10.0837,96400.0
2006-11-16 15:50:00,17.32,17.36,17.32,17.36,189000.0,10.0837,10.107,10.0837,10.107,189000.0
2006-11-17 09:30:00,17.3,17.38,17.28,17.36,434200.0,10.0721,10.1186,10.0604,10.107,434200.0
2006-11-17 09:40:00,17.36,17.4,17.25,17.28,191200.0,10.107,10.1303,10.0429,10.0604,191200.0
2006-11-17 09:50:00,17.28,17.4,17.28,17.35,67000.0,10.0604,10.1303,10.0604,10.1012,67000.0
2006-11-17 10:00:00,17.36,17.36,17.29,17.35,116800.0,10.107,10.107,10.0662,10.1012,116800.0
2006-11-17 10:10:00,17.36,17.36,17.29,17.31,62800.0,10.107,10.107,10.0662,10.0779,62800.0
2006-11-17 10:20:00,17.32,17.33,17.25,17.25,27600.0,10.0837,10.0895,10.0429,10.0429,27600.0
2006-11-17 10:30:00,17.25,17.27,17.21,17.26,44200.0,10.0429,10.0546,10.0197,10.0488,44200.0
2006-11-17 10:40:00,17.27,17.33,17.27,17.31,61400.0,10.0546,10.0895,10.0546,10.0779,61400.0
2006-11-17 10:50:00,17.31,17.32,17.24,17.24,27200.0,10.0779,10.0837,10.0371,10.0371,27200.0
2006-11-17 11:00:00,17.25,17.25,17.15,17.15,83400.0,10.0429,10.0429,9.9847,9.9847,83400.0
2006-11-17 11:10:00,17.15,17.21,17.14,17.21,49000.0,9.9847,10.0197,9.9789,10.0197,49000.0
2006-11-17 11:20:00,17.21,17.23,17.19,17.19,54400.0,10.0197,10.0313,10.008,10.008,54400.0
2006-11-17 11:30:00,17.19,17.25,17.18,17.24,71800.0,10.008,10.0429,10.0022,10.0371,71800.0
2006-11-17 11:40:00,17.24,17.24,17.21,17.21,38200.0,10.0371,10.0371,10.0197,10.0197,38200.0
2006-11-17 11:50:00,17.21,17.29,17.21,17.29,40400.0,10.0197,10.0662,10.0197,10.0662,40400.0
2006-11-17 12:00:00,17.29,17.35,17.25,17.34,88400.0,10.0662,10.1012,10.0429,10.0953,88400.0
2006-11-17 12:10:00,17.33,17.36,17.33,17.35,76800.0,10.0895,10.107,10.0895,10.1012,76800.0
2006-11-17 12:20:00,17.35,17.36,17.33,17.35,27400.0,10.1012,10.107,10.0895,10.1012,27400.0
2006-11-17 12:30:00,17.35,17.4,17.34,17.35,60800.0,10.1012,10.1303,10.0953,10.1012,60800.0
2006-11-17 12:40:00,17.34,17.42,17.32,17.32,116800.0,10.0953,10.1419,10.0837,10.0837,116800.0
2006-11-17 12:50:00,17.32,17.33,17.26,17.27,59600.0,10.0837,10.0895,10.0488,10.0546,59600.0
2006-11-17 13:00:00,17.26,17.28,17.24,17.28,37200.0,10.0488,10.0604,10.0371,10.0604,37200.0
2006-11-17 13:10:00,17.27,17.28,17.27,17.27,38000.0,10.0546,10.0604,10.0546,10.0546,38000.0
2006-11-17 13:20:00,17.27,17.28,17.25,17.25,60200.0,10.0546,10.0604,10.0429,10.0429,60200.0
2006-11-17 13:30:00,17.25,17.3,17.24,17.24,32000.0,10.0429,10.0721,10.0371,10.0371,32000.0
2006-11-17 13:40:00,17.24,17.27,17.24,17.25,22200.0,10.0371,10.0546,10.0371,10.0429,22200.0
2006-11-17 13:50:00,17.25,17.25,17.24,17.25,25200.0,10.0429,10.0429,10.0371,10.0429,25200.0
2006-11-17 14:00:00,17.25,17.31,17.25,17.27,47000.0,10.0429,10.0779,10.0429,10.0546,47000.0
2006-11-17 14:10:00,17.27,17.31,17.27,17.3,23200.0,10.0546,10.0779,10.0546,10.0721,23200.0
2006-11-17 14:20:00,17.3,17.3,17.27,17.28,24800.0,10.0721,10.0721,10.0546,10.0604,24800.0
2006-11-17 14:30:00,17.28,17.32,17.28,17.28,21400.0,10.0604,10.0837,10.0604,10.0604,21400.0
2006-11-17 14:40:00,17.27,17.32,17.26,17.32,36200.0,10.0546,10.0837,10.0488,10.0837,36200.0
2006-11-17 14:50:00,17.32,17.32,17.25,17.25,79400.0,10.0837,10.0837,10.0429,10.0429,79400.0
2006-11-17 15:00:00,17.26,17.29,17.25,17.27,40000.0,10.0488,10.0662,10.0429,10.0546,40000.0
2006-11-17 15:10:00,17.27,17.28,17.23,17.24,45000.0,10.0546,10.0604,10.0313,10.0371,45000.0
2006-11-17 15:20:00,17.24,17.25,17.24,17.25,32200.0,10.0371,10.0429,10.0371,10.0429,32200.0
2006-11-17 15:30:00,17.25,17.31,17.25,17.3,78400.0,10.0429,10.0779,10.0429,10.0721,78400.0
2006-11-17 15:40:00,17.3,17.3,17.25,17.28,84200.0,10.0721,10.0721,10.0429,10.0604,84200.0
2006-11-17 15:50:00,17.28,17.33,17.27,17.33,217600.0,10.0604,10.0895,10.0546,10.0895,217600.0
2006-11-20 09:30:00,17.32,17.36,17.22,17.28,144200.0,10.0837,10.107,10.0255,10.0604,144200.0
2006-11-20 09:40:00,17.27,17.29,17.21,17.24,83000.0,10.0546,10.0662,10.0197,10.0371,83000.0
2006-11-20 09:50:00,17.24,17.35,17.2,17.34,81200.0,10.0371,10.1012,10.0138,10.0953,81200.0
2006-11-20 10:00:00,17.33,17.43,17.27,17.27,77600.0,10.0895,10.1477,10.0546,10.0546,77600.0
2006-11-20 10:10:00,17.28,17.39,17.25,17.38,42800.0,10.0604,10.1245,10.0429,10.1186,42800.0
2006-11-20 10:20:00,17.38,17.4,17.33,17.36,39400.0,10.1186,10.1303,10.0895,10.107,39400.0
2006-11-20 10:30:00,17.36,17.53,17.32,17.53,134600.0,10.107,10.206,10.0837,10.206,134600.0
2006-11-20 10:40:00,17.52,17.53,17.45,17.5,46000.0,10.2001,10.206,10.1594,10.1885,46000.0
2006-11-20 10:50:00,17.5,17.54,17.49,17.5,47800.0,10.1885,10.2118,10.1827,10.1885,47800.0
2006-11-20 11:00:00,17.5,17.53,17.48,17.48,44200.0,10.1885,10.206,10.1769,10.1769,44200.0
2006-11-20 11:10:00,17.48,17.49,17.39,17.41,84000.0,10.1769,10.1827,10.1245,10.1361,84000.0
2006-11-20 11:20:00,17.41,17.46,17.38,17.42,59600.0,10.1361,10.1652,10.1186,10.1419,59600.0
2006-11-20 11:30:00,17.41,17.43,17.39,17.43,59000.0,10.1361,10.1477,10.1245,10.1477,59000.0
2006-11-20 11:40:00,17.43,17.45,17.42,17.44,33800.0,10.1477,10.1594,10.1419,10.1536,33800.0
2006-11-20 11:50:00,17.43,17.47,17.4,17.42,107600.0,10.1477,10.171,10.1303,10.1419,107600.0
2006-11-20 12:00:00,17.42,17.42,17.38,17.39,43600.0,10.1419,10.1419,10.1186,10.1245,43600.0
2006-11-20 12:10:00,17.39,17.42,17.38,17.4,46800.0,10.1245,10.1419,10.1186,10.1303,46800.0
2006-11-20 12:20:00,17.41,17.41,17.37,17.37,34600.0,10.1361,10.1361,10.1128,10.1128,34600.0
2006-11-20 12:30:00,17.37,17.38,17.35,17.36,32600.0,10.1128,10.1186,10.1012,10.107,32600.0
2006-11-20 12:40:00,17.37,17.38,17.36,17.38,16000.0,10.1128,10.1186,10.107,10.1186,16000.0
2006-11-20 12:50:00,17.36,17.38,17.36,17.36,17400.0,10.107,10.1186,10.107,10.107,17400.0
2006-11-20 13:00:00,17.36,17.37,17.35,17.36,24200.0,10.107,10.1128,10.1012,10.107,24200.0
2006-11-20 13:10:00,17.35,17.36,17.33,17.34,20000.0,10.1012,10.107,10.0895,10.0953,20000.0
2006-11-20 13:20:00,17.34,17.36,17.32,17.35,119400.0,10.0953,10.107,10.0837,10.1012,119400.0
2006-11-20 13:30:00,17.35,17.37,17.34,17.35,22000.0,10.1012,10.1128,10.0953,10.1012,22000.0
2006-11-20 13:40:00,17.35,17.35,17.33,17.34,18400.0,10.1012,10.1012,10.0895,10.0953,18400.0
2006-11-20 13:50:00,17.34,17.36,17.34,17.35,21600.0,10.0953,10.107,10.0953,10.1012,21600.0
2006-11-20 14:00:00,17.35,17.4,17.35,17.35,41200.0,10.1012,10.1303,10.1012,10.1012,41200.0
2006-11-20 14:10:00,17.35,17.35,17.28,17.28,49800.0,10.1012,10.1012,10.0604,10.0604,49800.0
2006-11-20 14:20:00,17.27,17.28,17.22,17.22,81600.0,10.0546,10.0604,10.0255,10.0255,81600.0
2006-11-20 14:30:00,17.23,17.25,17.18,17.23,116800.0,10.0313,10.0429,10.0022,10.0313,116800.0
2006-11-20 14:40:00,17.24,17.28,17.21,17.27,42800.0,10.0371,10.0604,10.0197,10.0546,42800.0
2006-11-20 14:50:00,17.27,17.32,17.27,17.31,35400.0,10.0546,10.0837,10.0546,10.0779,35400.0
2006-11-20 15:00:00,17.31,17.34,17.31,17.31,41000.0,10.0779,10.0953,10.0779,10.0779,41000.0
2006-11-20 15:10:00,17.31,17.35,17.29,17.35,174600.0,10.0779,10.1012,10.0662,10.1012,174600.0
2006-11-20 15:20:00,17.35,17.35,17.31,17.32,76600.0,10.1012,10.1012,10.0779,10.0837,76600.0
2006-11-20 15:30:00,17.32,17.4,17.32,17.4,67600.0,10.0837,10.1303,10.0837,10.1303,67600.0
2006-11-20 15:40:00,17.4,17.4,17.39,17.4,89000.0,10.1303,10.1303,10.1245,10.1303,89000.0
2006-11-20 15:50:00,17.4,17.4,17.38,17.39,112800.0,10.1303,10.1303,10.1186,10.1245,112800.0
2006-11-21 09:30:00,17.43,17.5,17.27,17.38,152000.0,10.1477,10.1885,10.0546,10.1186,152000.0
2006-11-21 09:40:00,17.38,17.4,17.27,17.31,110800.0,10.1186,10.1303,10.0546,10.0779,110800.0
2006-11-21 09:50:00,17.32,17.4,17.25,17.26,85000.0,10.0837,10.1303,10.0429,10.0488,85000.0
2006-11-21 10:00:00,17.26,17.34,17.25,17.31,78800.0,10.0488,10.0953,10.0429,10.0779,78800.0
2006-11-21 10:10:00,17.31,17.36,17.3,17.36,45800.0,10.0779,10.107,10.0721,10.107,45800.0
2006-11-21 10:20:00,17.36,17.36,17.25,17.25,55200.0,10.107,10.107,10.0429,10.0429,55200.0
2006-11-21 10:30:00,17.26,17.33,17.26,17.28,82400.0,10.0488,10.0895,10.0488,10.0604,82400.0
2006-11-21 10:40:00,17.28,17.29,17.21,17.23,60400.0,10.0604,10.0662,10.0197,10.0313,60400.0
2006-11-21 10:50:00,17.24,17.25,17.19,17.22,44400.0,10.0371,10.0429,10.008,10.0255,44400.0
2006-11-21 11:00:00,17.22,17.25,17.21,17.23,25000.0,10.0255,10.0429,10.0197,10.0313,25000.0
2006-11-21 11:10:00,17.23,17.23,17.14,17.15,57600.0,10.0313,10.0313,9.9789,9.9847,57600.0
2006-11-21 11:20:00,17.15,17.19,17.13,17.18,55400.0,9.9847,10.008,9.9731,10.0022,55400.0
2006-11-21 11:30:00,17.18,17.19,17.17,17.17,26800.0,10.0022,10.008,9.9964,9.9964,26800.0
2006-11-21 11:40:00,17.17,17.2,17.17,17.19,110600.0,9.9964,10.0138,9.9964,10.008,110600.0
2006-11-21 11:50:00,17.2,17.22,17.2,17.21,87400.0,10.0138,10.0255,10.0138,10.0197,87400.0
2006-11-21 12:00:00,17.21,17.32,17.2,17.29,98000.0,10.0197,10.0837,10.0138,10.0662,98000.0
2006-11-21 12:10:00,17.29,17.29,17.21,17.23,32600.0,10.0662,10.0662,10.0197,10.0313,32600.0
2006-11-21 12:20:00,17.24,17.26,17.23,17.25,69800.0,10.0371,10.0488,10.0313,10.0429,69800.0
2006-11-21 12:30:00,17.26,17.26,17.24,17.25,51200.0,10.0488,10.0488,10.0371,10.0429,51200.0
2006-11-21 12:40:00,17.25,17.28,17.24,17.27,44000.0,10.0429,10.0604,10.0371,10.0546,44000.0
2006-11-21 12:50:00,17.28,17.3,17.28,17.3,32200.0,10.0604,10.0721,10.0604,10.0721,32200.0
2006-11-21 13:00:00,17.3,17.35,17.3,17.33,100000.0,10.0721,10.1012,10.0721,10.0895,100000.0
2006-11-21 13:10:00,17.34,17.36,17.33,17.34,43400.0,10.0953,10.107,10.0895,10.0953,43400.0
2006-11-21 13:20:00,17.33,17.34,17.29,17.31,60800.0,10.0895,10.0953,10.0662,10.0779,60800.0
2006-11-21 13:30:00,17.31,17.33,17.31,17.31,44000.0,10.0779,10.0895,10.0779,10.0779,44000.0
2006-11-21 13:40:00,17.32,17.33,17.3,17.31,108800.0,10.0837,10.0895,10.0721,10.0779,108800.0
2006-11-21 13:50:00,17.31,17.34,17.3,17.32,26800.0,10.0779,10.0953,10.0721,10.0837,26800.0
2006-11-21 14:00:00,17.32,17.34,17.31,17.32,80800.0,10.0837,10.0953,10.0779,10.0837,80800.0
2006-11-21 14:10:00,17.32,17.33,17.27,17.27,72600.0,10.0837,10.0895,10.0546,10.0546,72600.0
2006-11-21 14:20:00,17.28,17.31,17.26,17.29,75200.0,10.0604,10.0779,10.0488,10.0662,75200.0
2006-11-21 14:30:00,17.29,17.31,17.27,17.31,116200.0,10.0662,10.0779,10.0546,10.0779,116200.0
2006-11-21 14:40:00,17.3,17.34,17.3,17.34,38600.0,10.0721,10.0953,10.0721,10.0953,38600.0
2006-11-21 14:50:00,17.33,17.34,17.3,17.31,80000.0,10.0895,10.0953,10.0721,10.0779,80000.0
2006-11-21 15:00:00,17.31,17.32,17.29,17.31,40800.0,10.0779,10.0837,10.0662,10.0779,40800.0
2006-11-21 15:10:00,17.31,17.31,17.27,17.29,63200.0,10.0779,10.0779,10.0546,10.0662,63200.0
2006-11-21 15:20:00,17.29,17.29,17.25,17.27,167800.0,10.0662,10.0662,10.0429,10.0546,167800.0
2006-11-21 15:30:00,17.28,17.29,17.24,17.25,146800.0,10.0604,10.0662,10.0371,10.0429,146800.0
2006-11-21 15:40:00,17.25,17.25,17.21,17.21,123600.0,10.0429,10.0429,10.0197,10.0197,123600.0
2006-11-21 15:50:00,17.21,17.25,17.2,17.25,260000.0,10.0197,10.0429,10.0138,10.0429,260000.0
2006-11-22 09:30:00,17.25,17.31,17.17,17.22,131600.0,10.0429,10.0779,9.9964,10.0255,131600.0
2006-11-22 09:40:00,17.22,17.24,17.13,17.16,99800.0,10.0255,10.0371,9.9731,9.9905,99800.0
2006-11-22 09:50:00,17.15,17.16,17.07,17.12,82600.0,9.9847,9.9905,9.9382,9.9673,82600.0
2006-11-22 10:00:00,17.11,17.12,17.05,17.09,97400.0,9.9614,9.9673,9.9265,9.9498,97400.0
2006-11-22 10:10:00,17.09,17.11,17.06,17.1,57400.0,9.9498,9.9614,9.9323,9.9556,57400.0
2006-11-22 10:20:00,17.1,17.12,17.09,17.11,25600.0,9.9556,9.9673,9.9498,9.9614,25600.0
2006-11-22 10:30:00,17.11,17.15,17.08,17.14,62000.0,9.9614,9.9847,9.944,9.9789,62000.0
2006-11-22 10:40:00,17.12,17.15,17.1,17.13,64800.0,9.9673,9.9847,9.9556,9.9731,64800.0
2006-11-22 10:50:00,17.14,17.16,17.11,17.13,32800.0,9.9789,9.9905,9.9614,9.9731,32800.0
2006-11-22 11:00:00,17.14,17.22,17.14,17.22,49600.0,9.9789,10.0255,9.9789,10.0255,49600.0
2006-11-22 11:10:00,17.22,17.23,17.18,17.23,37600.0,10.0255,10.0313,10.0022,10.0313,37600.0
2006-11-22 11:20:00,17.23,17.24,17.19,17.2,21400.0,10.0313,10.0371,10.008,10.0138,21400.0
2006-11-22 11:30:00,17.2,17.22,17.19,17.2,26600.0,10.0138,10.0255,10.008,10.0138,26600.0
2006-11-22 11:40:00,17.21,17.24,17.2,17.24,20600.0,10.0197,10.0371,10.0138,10.0371,20600.0
2006-11-22 11:50:00,17.25,17.27,17.22,17.24,44200.0,10.0429,10.0546,10.0255,10.0371,44200.0
2006-11-22 12:00:00,17.23,17.27,17.22,17.25,24800.0,10.0313,10.0546,10.0255,10.0429,24800.0
2006-11-22 12:10:00,17.25,17.27,17.25,17.27,32600.0,10.0429,10.0546,10.0429,10.0546,32600.0
2006-11-22 12:20:00,17.25,17.28,17.23,17.28,23800.0,10.0429,10.0604,10.0313,10.0604,23800.0
2006-11-22 12:30:00,17.28,17.29,17.27,17.29,41800.0,10.0604,10.0662,10.0546,10.0662,41800.0
2006-11-22 12:40:00,17.29,17.29,17.25,17.25,37600.0,10.0662,10.0662,10.0429,10.0429,37600.0
2006-11-22 12:50:00,17.26,17.27,17.23,17.25,20000.0,10.0488,10.0546,10.0313,10.0429,20000.0
2006-11-22 13:00:00,17.25,17.25,17.24,17.24,6000.0,10.0429,10.0429,10.0371,10.0371,6000.0
2006-11-22 13:10:00,17.25,17.25,17.24,17.24,26600.0,10.0429,10.0429,10.0371,10.0371,26600.0
2006-11-22 13:20:00,17.25,17.27,17.24,17.26,9800.0,10.0429,10.0546,10.0371,10.0488,9800.0
2006-11-22 13:30:00,17.27,17.27,17.25,17.27,14600.0,10.0546,10.0546,10.0429,10.0546,14600.0
2006-11-22 13:40:00,17.26,17.27,17.26,17.27,7400.0,10.0488,10.0546,10.0488,10.0546,7400.0
2006-11-22 13:50:00,17.27,17.27,17.25,17.25,12400.0,10.0546,10.0546,10.0429,10.0429,12400.0
2006-11-22 14:00:00,17.25,17.26,17.25,17.25,11400.0,10.0429,10.0488,10.0429,10.0429,11400.0
2006-11-22 14:10:00,17.26,17.27,17.25,17.27,11200.0,10.0488,10.0546,10.0429,10.0546,11200.0
2006-11-22 14:20:00,17.27,17.27,17.25,17.25,10000.0,10.0546,10.0546,10.0429,10.0429,10000.0
2006-11-22 14:30:00,17.25,17.26,17.25,17.25,9200.0,10.0429,10.0488,10.0429,10.0429,9200.0
2006-11-22 14:40:00,17.25,17.3,17.24,17.29,72600.0,10.0429,10.0721,10.0371,10.0662,72600.0
2006-11-22 14:50:00,17.29,17.3,17.29,17.3,30000.0,10.0662,10.0721,10.0662,10.0721,30000.0
2006-11-22 15:00:00,17.3,17.31,17.29,17.3,32000.0,10.0721,10.0779,10.0662,10.0721,32000.0
2006-11-22 15:10:00,17.3,17.3,17.29,17.3,19200.0,10.0721,10.0721,10.0662,10.0721,19200.0
2006-11-22 15:20:00,17.29,17.3,17.28,17.29,16000.0,10.0662,10.0721,10.0604,10.0662,16000.0
2006-11-22 15:30:00,17.29,17.3,17.25,17.26,168400.0,10.0662,10.0721,10.0429,10.0488,168400.0
2006-11-22 15:40:00,17.25,17.31,17.25,17.31,98600.0,10.0429,10.0779,10.0429,10.0779,98600.0
2006-11-22 15:50:00,17.31,17.33,17.29,17.3,165200.0,10.0779,10.0895,10.0662,10.0721,165200.0
2006-11-24 09:30:00,17.21,17.23,17.11,17.18,96600.0,10.0197,10.0313,9.9614,10.0022,96600.0
2006-11-24 09:40:00,17.16,17.16,17.1,17.14,73200.0,9.9905,9.9905,9.9556,9.9789,73200.0
2006-11-24 09:50:00,17.14,17.16,17.11,17.15,22600.0,9.9789,9.9905,9.9614,9.9847,22600.0
2006-11-24 10:00:00,17.14,17.22,17.14,17.19,55800.0,9.9789,10.0255,9.9789,10.008,55800.0
2006-11-24 10:10:00,17.19,17.25,17.19,17.24,57000.0,10.008,10.0429,10.008,10.0371,57000.0
2006-11-24 10:20:00,17.25,17.29,17.22,17.26,63800.0,10.0429,10.0662,10.0255,10.0488,63800.0
2006-11-24 10:30:00,17.27,17.27,17.25,17.25,28400.0,10.0546,10.0546,10.0429,10.0429,28400.0
2006-11-24 10:40:00,17.25,17.29,17.25,17.27,31800.0,10.0429,10.0662,10.0429,10.0546,31800.0
2006-11-24 10:50:00,17.28,17.34,17.28,17.34,65000.0,10.0604,10.0953,10.0604,10.0953,65000.0
2006-11-24 11:00:00,17.34,17.35,17.28,17.31,29000.0,10.0953,10.1012,10.0604,10.0779,29000.0
2006-11-24 11:10:00,17.31,17.36,17.31,17.33,30000.0,10.0779,10.107,10.0779,10.0895,30000.0
2006-11-24 11:20:00,17.33,17.36,17.32,17.34,48000.0,10.0895,10.107,10.0837,10.0953,48000.0
2006-11-24 11:30:00,17.34,17.34,17.28,17.29,32000.0,10.0953,10.0953,10.0604,10.0662,32000.0
2006-11-24 11:40:00,17.29,17.3,17.27,17.27,23400.0,10.0662,10.0721,10.0546,10.0546,23400.0
2006-11-24 11:50:00,17.28,17.31,17.28,17.3,27600.0,10.0604,10.0779,10.0604,10.0721,27600.0
2006-11-24 12:00:00,17.3,17.31,17.27,17.27,39400.0,10.0721,10.0779,10.0546,10.0546,39400.0
2006-11-24 12:10:00,17.28,17.31,17.27,17.3,27600.0,10.0604,10.0779,10.0546,10.0721,27600.0
2006-11-24 12:20:00,17.3,17.33,17.29,17.32,35600.0,10.0721,10.0895,10.0662,10.0837,35600.0
2006-11-24 12:30:00,17.32,17.34,17.29,17.32,13600.0,10.0837,10.0953,10.0662,10.0837,13600.0
2006-11-24 12:40:00,17.31,17.32,17.3,17.31,36000.0,10.0779,10.0837,10.0721,10.0779,36000.0
2006-11-24 12:50:00,17.31,17.36,17.29,17.31,58000.0,10.0779,10.107,10.0662,10.0779,58000.0
2006-11-27 09:30:00,17.32,17.34,17.16,17.22,111800.0,10.0837,10.0953,9.9905,10.0255,111800.0
2006-11-27 09:40:00,17.21,17.24,17.18,17.19,93000.0,10.0197,10.0371,10.0022,10.008,93000.0
2006-11-27 09:50:00,17.18,17.2,17.15,17.18,102400.0,10.0022,10.0138,9.9847,10.0022,102400.0
2006-11-27 10:00:00,17.17,17.17,17.08,17.08,84800.0,9.9964,9.9964,9.944,9.944,84800.0
2006-11-27 10:10:00,17.08,17.09,16.99,17.0,101800.0,9.944,9.9498,9.8916,9.8974,101800.0
2006-11-27 10:20:00,17.0,17.02,16.98,17.01,63000.0,9.8974,9.909,9.8858,9.9032,63000.0
2006-11-27 10:30:00,17.01,17.04,17.0,17.02,80200.0,9.9032,9.9207,9.8974,9.909,80200.0
2006-11-27 10:40:00,17.03,17.04,16.99,17.0,102400.0,9.9149,9.9207,9.8916,9.8974,102400.0
2006-11-27 10:50:00,17.0,17.0,16.98,17.0,85200.0,9.8974,9.8974,9.8858,9.8974,85200.0
2006-11-27 11:00:00,17.0,17.02,16.98,17.0,95800.0,9.8974,9.909,9.8858,9.8974,95800.0
2006-11-27 11:10:00,17.0,17.02,16.93,16.94,109400.0,9.8974,9.909,9.8566,9.8625,109400.0
2006-11-27 11:20:00,16.93,16.95,16.88,16.92,93200.0,9.8566,9.8683,9.8275,9.8508,93200.0
2006-11-27 11:30:00,16.92,16.97,16.91,16.95,137800.0,9.8508,9.8799,9.845,9.8683,137800.0
2006-11-27 11:40:00,16.95,16.96,16.89,16.91,70600.0,9.8683,9.8741,9.8334,9.845,70600.0
2006-11-27 11:50:00,16.91,16.91,16.85,16.86,46800.0,9.845,9.845,9.8101,9.8159,46800.0
2006-11-27 12:00:00,16.86,16.88,16.84,16.87,55200.0,9.8159,9.8275,9.8042,9.8217,55200.0
2006-11-27 12:10:00,16.87,16.88,16.86,16.88,35400.0,9.8217,9.8275,9.8159,9.8275,35400.0
2006-11-27 12:20:00,16.88,16.88,16.82,16.86,67200.0,9.8275,9.8275,9.7926,9.8159,67200.0
2006-11-27 12:30:00,16.86,16.86,16.83,16.85,65000.0,9.8159,9.8159,9.7984,9.8101,65000.0
2006-11-27 12:40:00,16.85,16.85,16.81,16.82,115600.0,9.8101,9.8101,9.7868,9.7926,115600.0
2006-11-27 12:50:00,16.83,16.84,16.81,16.82,85000.0,9.7984,9.8042,9.7868,9.7926,85000.0
2006-11-27 13:00:00,16.81,16.86,16.78,16.86,55800.0,9.7868,9.8159,9.7693,9.8159,55800.0
2006-11-27 13:10:00,16.86,16.91,16.86,16.91,79400.0,9.8159,9.845,9.8159,9.845,79400.0
2006-11-27 13:20:00,16.9,16.94,16.87,16.93,43000.0,9.8392,9.8625,9.8217,9.8566,43000.0
2006-11-27 13:30:00,16.93,16.93,16.84,16.85,57200.0,9.8566,9.8566,9.8042,9.8101,57200.0
2006-11-27 13:40:00,16.86,16.89,16.85,16.86,30200.0,9.8159,9.8334,9.8101,9.8159,30200.0
2006-11-27 13:50:00,16.86,16.89,16.84,16.88,68000.0,9.8159,9.8334,9.8042,9.8275,68000.0
2006-11-27 14:00:00,16.88,16.9,16.87,16.88,50200.0,9.8275,9.8392,9.8217,9.8275,50200.0
2006-11-27 14:10:00,16.88,16.92,16.87,16.89,59600.0,9.8275,9.8508,9.8217,9.8334,59600.0
2006-11-27 14:20:00,16.9,16.93,16.87,16.92,48000.0,9.8392,9.8566,9.8217,9.8508,48000.0
2006-11-27 14:30:00,16.92,16.97,16.91,16.95,96400.0,9.8508,9.8799,9.845,9.8683,96400.0
2006-11-27 14:40:00,16.95,16.95,16.92,16.93,31200.0,9.8683,9.8683,9.8508,9.8566,31200.0
2006-11-27 14:50:00,16.93,16.95,16.89,16.9,85400.0,9.8566,9.8683,9.8334,9.8392,85400.0
2006-11-27 15:00:00,16.9,16.91,16.85,16.86,54800.0,9.8392,9.845,9.8101,9.8159,54800.0
2006-11-27 15:10:00,16.86,16.89,16.85,16.89,50400.0,9.8159,9.8334,9.8101,9.8334,50400.0
2006-11-27 15:20:00,16.89,16.9,16.86,16.86,54400.0,9.8334,9.8392,9.8159,9.8159,54400.0
2006-11-27 15:30:00,16.86,16.92,16.86,16.91,79000.0,9.8159,9.8508,9.8159,9.845,79000.0
2006-11-27 15:40:00,16.91,16.93,16.87,16.89,114200.0,9.845,9.8566,9.8217,9.8334,114200.0
2006-11-27 15:50:00,16.89,16.89,16.85,16.85,156800.0,9.8334,9.8334,9.8101,9.8101,156800.0
2006-11-28 09:30:00,16.85,16.96,16.82,16.9,135400.0,9.8101,9.8741,9.7926,9.8392,135400.0
2006-11-28 09:40:00,16.92,16.98,16.85,16.96,174800.0,9.8508,9.8858,9.8101,9.8741,174800.0
2006-11-28 09:50:00,16.96,17.0,16.9,16.9,84400.0,9.8741,9.8974,9.8392,9.8392,84400.0
2006-11-28 10:00:00,16.91,16.99,16.88,16.9,107400.0,9.845,9.8916,9.8275,9.8392,107400.0
2006-11-28 10:10:00,16.91,16.93,16.85,16.91,84600.0,9.845,9.8566,9.8101,9.845,84600.0
2006-11-28 10:20:00,16.91,17.0,16.91,16.96,112800.0,9.845,9.8974,9.845,9.8741,112800.0
2006-11-28 10:30:00,16.97,17.0,16.96,16.98,74200.0,9.8799,9.8974,9.8741,9.8858,74200.0
2006-11-28 10:40:00,16.98,16.99,16.92,16.93,44000.0,9.8858,9.8916,9.8508,9.8566,44000.0
2006-11-28 10:50:00,16.93,16.93,16.9,16.93,40800.0,9.8566,9.8566,9.8392,9.8566,40800.0
2006-11-28 11:00:00,16.94,16.96,16.92,16.93,54400.0,9.8625,9.8741,9.8508,9.8566,54400.0
2006-11-28 11:10:00,16.93,16.94,16.91,16.93,45200.0,9.8566,9.8625,9.845,9.8566,45200.0
2006-11-28 11:20:00,16.92,16.96,16.92,16.93,48200.0,9.8508,9.8741,9.8508,9.8566,48200.0
2006-11-28 11:30:00,16.93,16.94,16.87,16.9,81000.0,9.8566,9.8625,9.8217,9.8392,81000.0
2006-11-28 11:40:00,16.9,16.92,16.87,16.89,62000.0,9.8392,9.8508,9.8217,9.8334,62000.0
2006-11-28 11:50:00,16.89,16.92,16.89,16.91,97600.0,9.8334,9.8508,9.8334,9.845,97600.0
2006-11-28 12:00:00,16.9,16.93,16.89,16.9,43600.0,9.8392,9.8566,9.8334,9.8392,43600.0
2006-11-28 12:10:00,16.9,16.93,16.89,16.93,27400.0,9.8392,9.8566,9.8334,9.8566,27400.0
2006-11-28 12:20:00,16.93,16.93,16.9,16.91,44800.0,9.8566,9.8566,9.8392,9.845,44800.0
2006-11-28 12:30:00,16.9,16.93,16.89,16.91,79600.0,9.8392,9.8566,9.8334,9.845,79600.0
2006-11-28 12:40:00,16.91,16.93,16.9,16.93,54600.0,9.845,9.8566,9.8392,9.8566,54600.0
2006-11-28 12:50:00,16.93,16.94,16.92,16.94,34200.0,9.8566,9.8625,9.8508,9.8625,34200.0
2006-11-28 13:00:00,16.93,16.99,16.93,16.97,172600.0,9.8566,9.8916,9.8566,9.8799,172600.0
2006-11-28 13:10:00,16.97,16.97,16.95,16.95,47200.0,9.8799,9.8799,9.8683,9.8683,47200.0
2006-11-28 13:20:00,16.95,16.97,16.91,16.91,53000.0,9.8683,9.8799,9.845,9.845,53000.0
2006-11-28 13:30:00,16.91,16.93,16.9,16.91,21600.0,9.845,9.8566,9.8392,9.845,21600.0
2006-11-28 13:40:00,16.91,16.92,16.9,16.91,32800.0,9.845,9.8508,9.8392,9.845,32800.0
2006-11-28 13:50:00,16.91,16.91,16.89,16.89,12600.0,9.845,9.845,9.8334,9.8334,12600.0
2006-11-28 14:00:00,16.89,16.92,16.89,16.92,39600.0,9.8334,9.8508,9.8334,9.8508,39600.0
2006-11-28 14:10:00,16.92,16.96,16.92,16.93,23800.0,9.8508,9.8741,9.8508,9.8566,23800.0
2006-11-28 14:20:00,16.93,16.99,16.93,16.98,85600.0,9.8566,9.8916,9.8566,9.8858,85600.0
2006-11-28 14:30:00,16.98,16.99,16.97,16.97,68200.0,9.8858,9.8916,9.8799,9.8799,68200.0
2006-11-28 14:40:00,16.97,16.99,16.97,16.98,97000.0,9.8799,9.8916,9.8799,9.8858,97000.0
2006-11-28 14:50:00,16.99,16.99,16.97,16.99,148600.0,9.8916,9.8916,9.8799,9.8916,148600.0
2006-11-28 15:00:00,16.99,17.0,16.95,16.95,72600.0,9.8916,9.8974,9.8683,9.8683,72600.0
2006-11-28 15:10:00,16.95,17.06,16.95,17.06,116800.0,9.8683,9.9323,9.8683,9.9323,116800.0
2006-11-28 15:20:00,17.06,17.11,17.05,17.1,130400.0,9.9323,9.9614,9.9265,9.9556,130400.0
2006-11-28 15:30:00,17.1,17.14,17.09,17.13,134800.0,9.9556,9.9789,9.9498,9.9731,134800.0
2006-11-28 15:40:00,17.12,17.13,17.11,17.13,141000.0,9.9673,9.9731,9.9614,9.9731,141000.0
2006-11-28 15:50:00,17.13,17.15,17.12,17.14,224400.0,9.9731,9.9847,9.9673,9.9789,224400.0
2006-11-29 09:30:00,17.23,17.25,16.97,17.2,290800.0,10.0313,10.0429,9.8799,10.0138,290800.0
2006-11-29 09:40:00,17.18,17.22,17.1,17.14,236000.0,10.0022,10.0255,9.9556,9.9789,236000.0
2006-11-29 09:50:00,17.13,17.16,17.06,17.13,192200.0,9.9731,9.9905,9.9323,9.9731,192200.0
2006-11-29 10:00:00,17.13,17.15,17.04,17.09,170800.0,9.9731,9.9847,9.9207,9.9498,170800.0
2006-11-29 10:10:00,17.08,17.11,17.05,17.07,170200.0,9.944,9.9614,9.9265,9.9382,170200.0
2006-11-29 10:20:00,17.07,17.08,16.99,16.99,72600.0,9.9382,9.944,9.8916,9.8916,72600.0
2006-11-29 10:30:00,16.98,16.98,16.87,16.87,95400.0,9.8858,9.8858,9.8217,9.8217,95400.0
2006-11-29 10:40:00,16.87,16.96,16.87,16.93,89600.0,9.8217,9.8741,9.8217,9.8566,89600.0
2006-11-29 10:50:00,16.92,16.93,16.91,16.93,109600.0,9.8508,9.8566,9.845,9.8566,109600.0
2006-11-29 11:00:00,16.93,17.04,16.93,17.0,146600.0,9.8566,9.9207,9.8566,9.8974,146600.0
2006-11-29 11:10:00,17.0,17.04,16.98,16.98,78800.0,9.8974,9.9207,9.8858,9.8858,78800.0
2006-11-29 11:20:00,16.98,16.99,16.97,16.99,119800.0,9.8858,9.8916,9.8799,9.8916,119800.0
2006-11-29 11:30:00,16.98,16.98,16.96,16.96,59600.0,9.8858,9.8858,9.8741,9.8741,59600.0
2006-11-29 11:40:00,16.96,16.96,16.93,16.93,38000.0,9.8741,9.8741,9.8566,9.8566,38000.0
2006-11-29 11:50:00,16.93,16.94,16.88,16.88,66200.0,9.8566,9.8625,9.8275,9.8275,66200.0
2006-11-29 12:00:00,16.88,16.93,16.87,16.9,128200.0,9.8275,9.8566,9.8217,9.8392,128200.0
2006-11-29 12:10:00,16.9,16.91,16.89,16.91,58600.0,9.8392,9.845,9.8334,9.845,58600.0
2006-11-29 12:20:00,16.91,16.91,16.79,16.79,67000.0,9.845,9.845,9.7751,9.7751,67000.0
2006-11-29 12:30:00,16.8,16.83,16.75,16.75,100800.0,9.781,9.7984,9.7518,9.7518,100800.0
2006-11-29 12:40:00,16.75,16.77,16.73,16.77,46200.0,9.7518,9.7635,9.7402,9.7635,46200.0
2006-11-29 12:50:00,16.77,16.77,16.76,16.77,36000.0,9.7635,9.7635,9.7577,9.7635,36000.0
2006-11-29 13:00:00,16.76,16.77,16.74,16.76,46200.0,9.7577,9.7635,9.746,9.7577,46200.0
2006-11-29 13:10:00,16.76,16.76,16.72,16.73,43000.0,9.7577,9.7577,9.7344,9.7402,43000.0
2006-11-29 13:20:00,16.73,16.74,16.71,16.72,80400.0,9.7402,9.746,9.7286,9.7344,80400.0
2006-11-29 13:30:00,16.71,16.73,16.68,16.7,71000.0,9.7286,9.7402,9.7111,9.7227,71000.0
2006-11-29 13:40:00,16.71,16.82,16.7,16.8,93200.0,9.7286,9.7926,9.7227,9.781,93200.0
2006-11-29 13:50:00,16.8,16.81,16.79,16.8,62400.0,9.781,9.7868,9.7751,9.781,62400.0
2006-11-29 14:00:00,16.8,16.85,16.8,16.84,143600.0,9.781,9.8101,9.781,9.8042,143600.0
2006-11-29 14:10:00,16.83,16.84,16.82,16.84,67600.0,9.7984,9.8042,9.7926,9.8042,67600.0
2006-11-29 14:20:00,16.83,16.84,16.81,16.83,50200.0,9.7984,9.8042,9.7868,9.7984,50200.0
2006-11-29 14:30:00,16.83,16.88,16.82,16.87,64000.0,9.7984,9.8275,9.7926,9.8217,64000.0
2006-11-29 14:40:00,16.87,16.88,16.81,16.86,217800.0,9.8217,9.8275,9.7868,9.8159,217800.0
2006-11-29 14:50:00,16.86,16.92,16.85,16.9,96200.0,9.8159,9.8508,9.8101,9.8392,96200.0
2006-11-29 15:00:00,16.9,16.93,16.89,16.93,100800.0,9.8392,9.8566,9.8334,9.8566,100800.0
2006-11-29 15:10:00,16.93,16.94,16.9,16.92,36800.0,9.8566,9.8625,9.8392,9.8508,36800.0
2006-11-29 15:20:00,16.92,16.92,16.89,16.89,78800.0,9.8508,9.8508,9.8334,9.8334,78800.0
2006-11-29 15:30:00,16.89,16.95,16.89,16.95,121600.0,9.8334,9.8683,9.8334,9.8683,121600.0
2006-11-29 15:40:00,16.95,16.97,16.93,16.96,250800.0,9.8683,9.8799,9.8566,9.8741,250800.0
2006-11-29 15:50:00,16.96,16.97,16.94,16.94,168400.0,9.8741,9.8799,9.8625,9.8625,168400.0
2006-11-30 09:30:00,16.93,17.04,16.92,16.93,99000.0,9.8566,9.9207,9.8508,9.8566,99000.0
2006-11-30 09:40:00,16.94,16.94,16.74,16.8,197800.0,9.8625,9.8625,9.746,9.781,197800.0
2006-11-30 09:50:00,16.81,16.85,16.71,16.75,171800.0,9.7868,9.8101,9.7286,9.7518,171800.0
2006-11-30 10:00:00,16.74,16.82,16.68,16.72,375600.0,9.746,9.7926,9.7111,9.7344,375600.0
2006-11-30 10:10:00,16.73,16.8,16.7,16.71,45800.0,9.7402,9.781,9.7227,9.7286,45800.0
2006-11-30 10:20:00,16.71,16.78,16.71,16.78,85400.0,9.7286,9.7693,9.7286,9.7693,85400.0
2006-11-30 10:30:00,16.77,16.78,16.69,16.77,68600.0,9.7635,9.7693,9.7169,9.7635,68600.0
2006-11-30 10:40:00,16.78,16.87,16.78,16.86,111400.0,9.7693,9.8217,9.7693,9.8159,111400.0
2006-11-30 10:50:00,16.86,16.96,16.86,16.95,133200.0,9.8159,9.8741,9.8159,9.8683,133200.0
2006-11-30 11:00:00,16.95,16.96,16.93,16.93,131800.0,9.8683,9.8741,9.8566,9.8566,131800.0
2006-11-30 11:10:00,16.95,16.95,16.92,16.92,37600.0,9.8683,9.8683,9.8508,9.8508,37600.0
2006-11-30 11:20:00,16.93,16.97,16.88,16.97,70200.0,9.8566,9.8799,9.8275,9.8799,70200.0
2006-11-30 11:30:00,16.97,17.01,16.96,16.99,48600.0,9.8799,9.9032,9.8741,9.8916,48600.0
2006-11-30 11:40:00,16.98,17.08,16.98,17.05,164800.0,9.8858,9.944,9.8858,9.9265,164800.0
2006-11-30 11:50:00,17.06,17.06,17.0,17.01,79200.0,9.9323,9.9323,9.8974,9.9032,79200.0
2006-11-30 12:00:00,17.02,17.07,17.02,17.06,65400.0,9.909,9.9382,9.909,9.9323,65400.0
2006-11-30 12:10:00,17.06,17.1,17.06,17.09,33400.0,9.9323,9.9556,9.9323,9.9498,33400.0
2006-11-30 12:20:00,17.1,17.11,17.08,17.11,46400.0,9.9556,9.9614,9.944,9.9614,46400.0
2006-11-30 12:30:00,17.11,17.18,17.11,17.13,137600.0,9.9614,10.0022,9.9614,9.9731,137600.0
2006-11-30 12:40:00,17.13,17.13,17.11,17.12,20200.0,9.9731,9.9731,9.9614,9.9673,20200.0
2006-11-30 12:50:00,17.12,17.14,17.11,17.13,52800.0,9.9673,9.9789,9.9614,9.9731,52800.0
2006-11-30 13:00:00,17.14,17.14,17.13,17.13,33800.0,9.9789,9.9789,9.9731,9.9731,33800.0
2006-11-30 13:10:00,17.14,17.19,17.14,17.18,77800.0,9.9789,10.008,9.9789,10.0022,77800.0
2006-11-30 13:20:00,17.18,17.24,17.18,17.23,134200.0,10.0022,10.0371,10.0022,10.0313,134200.0
2006-11-30 13:30:00,17.23,17.25,17.21,17.24,87000.0,10.0313,10.0429,10.0197,10.0371,87000.0
2006-11-30 13:40:00,17.23,17.23,17.18,17.18,52200.0,10.0313,10.0313,10.0022,10.0022,52200.0
2006-11-30 13:50:00,17.18,17.18,17.1,17.1,40600.0,10.0022,10.0022,9.9556,9.9556,40600.0
2006-11-30 14:00:00,17.1,17.15,17.09,17.09,51800.0,9.9556,9.9847,9.9498,9.9498,51800.0
2006-11-30 14:10:00,17.09,17.11,16.95,17.08,206200.0,9.9498,9.9614,9.8683,9.944,206200.0
2006-11-30 14:20:00,17.08,17.1,17.04,17.05,93800.0,9.944,9.9556,9.9207,9.9265,93800.0
2006-11-30 14:30:00,17.05,17.17,17.05,17.16,68600.0,9.9265,9.9964,9.9265,9.9905,68600.0
2006-11-30 14:40:00,17.17,17.18,17.15,17.15,63800.0,9.9964,10.0022,9.9847,9.9847,63800.0
2006-11-30 14:50:00,17.15,17.17,17.13,17.16,70200.0,9.9847,9.9964,9.9731,9.9905,70200.0
2006-11-30 15:00:00,17.16,17.17,17.09,17.1,61400.0,9.9905,9.9964,9.9498,9.9556,61400.0
2006-11-30 15:10:00,17.1,17.16,17.1,17.14,82200.0,9.9556,9.9905,9.9556,9.9789,82200.0
2006-11-30 15:20:00,17.14,17.18,17.12,17.18,77400.0,9.9789,10.0022,9.9673,10.0022,77400.0
2006-11-30 15:30:00,17.18,17.2,17.15,17.15,79000.0,10.0022,10.0138,9.9847,9.9847,79000.0
2006-11-30 15:40:00,17.14,17.18,17.1,17.1,146000.0,9.9789,10.0022,9.9556,9.9556,146000.0
2006-11-30 15:50:00,17.1,17.1,17.03,17.07,336600.0,9.9556,9.9556,9.9149,9.9382,336600.0
2006-12-01 09:30:00,17.2,17.22,17.08,17.09,105000.0,10.0138,10.0255,9.944,9.9498,105000.0
2006-12-01 09:40:00,17.11,17.11,17.01,17.04,53200.0,9.9614,9.9614,9.9032,9.9207,53200.0
2006-12-01 09:50:00,17.03,17.05,17.0,17.03,30200.0,9.9149,9.9265,9.8974,9.9149,30200.0
2006-12-01 10:00:00,17.02,17.02,16.88,16.89,97400.0,9.909,9.909,9.8275,9.8334,97400.0
2006-12-01 10:10:00,16.89,16.91,16.85,16.91,101600.0,9.8334,9.845,9.8101,9.845,101600.0
2006-12-01 10:20:00,16.9,16.9,16.84,16.86,69200.0,9.8392,9.8392,9.8042,9.8159,69200.0
2006-12-01 10:30:00,16.86,16.89,16.78,16.87,77000.0,9.8159,9.8334,9.7693,9.8217,77000.0
2006-12-01 10:40:00,16.87,16.95,16.85,16.94,42400.0,9.8217,9.8683,9.8101,9.8625,42400.0
2006-12-01 10:50:00,16.93,16.96,16.89,16.89,55400.0,9.8566,9.8741,9.8334,9.8334,55400.0
2006-12-01 11:00:00,16.88,16.88,16.83,16.84,44000.0,9.8275,9.8275,9.7984,9.8042,44000.0
2006-12-01 11:10:00,16.83,16.92,16.83,16.89,46800.0,9.7984,9.8508,9.7984,9.8334,46800.0
2006-12-01 11:20:00,16.9,16.91,16.86,16.89,52600.0,9.8392,9.845,9.8159,9.8334,52600.0
2006-12-01 11:30:00,16.9,16.95,16.87,16.95,56000.0,9.8392,9.8683,9.8217,9.8683,56000.0
2006-12-01 11:40:00,16.96,17.02,16.96,16.99,157200.0,9.8741,9.909,9.8741,9.8916,157200.0
2006-12-01 11:50:00,16.99,17.02,16.99,17.0,54600.0,9.8916,9.909,9.8916,9.8974,54600.0
2006-12-01 12:00:00,17.0,17.03,16.96,17.02,49200.0,9.8974,9.9149,9.8741,9.909,49200.0
2006-12-01 12:10:00,17.02,17.05,17.02,17.04,63400.0,9.909,9.9265,9.909,9.9207,63400.0
2006-12-01 12:20:00,17.04,17.05,17.03,17.03,24800.0,9.9207,9.9265,9.9149,9.9149,24800.0
2006-12-01 12:30:00,17.04,17.05,17.0,17.01,33200.0,9.9207,9.9265,9.8974,9.9032,33200.0
2006-12-01 12:40:00,17.0,17.05,16.99,17.04,53800.0,9.8974,9.9265,9.8916,9.9207,53800.0
2006-12-01 12:50:00,17.05,17.05,17.02,17.03,29800.0,9.9265,9.9265,9.909,9.9149,29800.0
2006-12-01 13:00:00,17.03,17.03,16.97,16.97,50600.0,9.9149,9.9149,9.8799,9.8799,50600.0
2006-12-01 13:10:00,16.96,16.98,16.95,16.95,41800.0,9.8741,9.8858,9.8683,9.8683,41800.0
2006-12-01 13:20:00,16.95,17.0,16.95,16.98,55000.0,9.8683,9.8974,9.8683,9.8858,55000.0
2006-12-01 13:30:00,16.98,16.98,16.9,16.9,60200.0,9.8858,9.8858,9.8392,9.8392,60200.0
2006-12-01 13:40:00,16.91,16.92,16.9,16.92,37800.0,9.845,9.8508,9.8392,9.8508,37800.0
2006-12-01 13:50:00,16.91,16.92,16.89,16.9,72600.0,9.845,9.8508,9.8334,9.8392,72600.0
2006-12-01 14:00:00,16.9,16.93,16.88,16.92,56200.0,9.8392,9.8566,9.8275,9.8508,56200.0
2006-12-01 14:10:00,16.9,16.95,16.85,16.86,78800.0,9.8392,9.8683,9.8101,9.8159,78800.0
2006-12-01 14:20:00,16.87,16.89,16.85,16.86,53200.0,9.8217,9.8334,9.8101,9.8159,53200.0
2006-12-01 14:30:00,16.86,16.86,16.78,16.82,67000.0,9.8159,9.8159,9.7693,9.7926,67000.0
2006-12-01 14:40:00,16.82,16.82,16.76,16.82,58400.0,9.7926,9.7926,9.7577,9.7926,58400.0
2006-12-01 14:50:00,16.82,16.86,16.82,16.86,47600.0,9.7926,9.8159,9.7926,9.8159,47600.0
2006-12-01 15:00:00,16.86,16.92,16.86,16.92,63400.0,9.8159,9.8508,9.8159,9.8508,63400.0
2006-12-01 15:10:00,16.92,16.92,16.89,16.92,50400.0,9.8508,9.8508,9.8334,9.8508,50400.0
2006-12-01 15:20:00,16.92,16.95,16.91,16.95,100000.0,9.8508,9.8683,9.845,9.8683,100000.0
2006-12-01 15:30:00,16.96,17.01,16.94,17.0,142800.0,9.8741,9.9032,9.8625,9.8974,142800.0
2006-12-01 15:40:00,17.0,17.09,17.0,17.08,254400.0,9.8974,9.9498,9.8974,9.944,254400.0
2006-12-01 15:50:00,17.08,17.13,17.04,17.04,370200.0,9.944,9.9731,9.9207,9.9207,370200.0
2006-12-04 09:30:00,17.14,17.16,16.88,17.0,236800.0,9.9789,9.9905,9.8275,9.8974,236800.0
2006-12-04 09:40:00,17.0,17.02,16.93,16.93,59600.0,9.8974,9.909,9.8566,9.8566,59600.0
2006-12-04 09:50:00,16.93,16.96,16.85,16.9,101000.0,9.8566,9.8741,9.8101,9.8392,101000.0
2006-12-04 10:00:00,16.89,16.99,16.87,16.98,133000.0,9.8334,9.8916,9.8217,9.8858,133000.0
2006-12-04 10:10:00,16.98,17.0,16.96,16.98,54800.0,9.8858,9.8974,9.8741,9.8858,54800.0
2006-12-04 10:20:00,16.97,17.07,16.95,17.05,79800.0,9.8799,9.9382,9.8683,9.9265,79800.0
2006-12-04 10:30:00,17.06,17.07,17.02,17.06,144200.0,9.9323,9.9382,9.909,9.9323,144200.0
2006-12-04 10:40:00,17.06,17.09,17.05,17.08,80800.0,9.9323,9.9498,9.9265,9.944,80800.0
2006-12-04 10:50:00,17.08,17.2,17.08,17.2,105000.0,9.944,10.0138,9.944,10.0138,105000.0
2006-12-04 11:00:00,17.19,17.32,17.19,17.3,198800.0,10.008,10.0837,10.008,10.0721,198800.0
2006-12-04 11:10:00,17.29,17.38,17.29,17.35,107400.0,10.0662,10.1186,10.0662,10.1012,107400.0
2006-12-04 11:20:00,17.35,17.36,17.31,17.33,87400.0,10.1012,10.107,10.0779,10.0895,87400.0
2006-12-04 11:30:00,17.32,17.34,17.3,17.3,86200.0,10.0837,10.0953,10.0721,10.0721,86200.0
2006-12-04 11:40:00,17.3,17.3,17.23,17.27,55400.0,10.0721,10.0721,10.0313,10.0546,55400.0
2006-12-04 11:50:00,17.27,17.27,17.23,17.23,84200.0,10.0546,10.0546,10.0313,10.0313,84200.0
2006-12-04 12:00:00,17.23,17.23,17.21,17.22,48000.0,10.0313,10.0313,10.0197,10.0255,48000.0
2006-12-04 12:10:00,17.22,17.23,17.22,17.22,52200.0,10.0255,10.0313,10.0255,10.0255,52200.0
2006-12-04 12:20:00,17.21,17.23,17.2,17.2,53400.0,10.0197,10.0313,10.0138,10.0138,53400.0
2006-12-04 12:30:00,17.21,17.24,17.19,17.24,49600.0,10.0197,10.0371,10.008,10.0371,49600.0
2006-12-04 12:40:00,17.23,17.24,17.2,17.2,34400.0,10.0313,10.0371,10.0138,10.0138,34400.0
2006-12-04 12:50:00,17.2,17.24,17.2,17.24,42000.0,10.0138,10.0371,10.0138,10.0371,42000.0
2006-12-04 13:00:00,17.24,17.26,17.23,17.23,58800.0,10.0371,10.0488,10.0313,10.0313,58800.0
2006-12-04 13:10:00,17.23,17.23,17.2,17.21,54400.0,10.0313,10.0313,10.0138,10.0197,54400.0
2006-12-04 13:20:00,17.21,17.22,17.18,17.19,29000.0,10.0197,10.0255,10.0022,10.008,29000.0
2006-12-04 13:30:00,17.19,17.25,17.19,17.24,38000.0,10.008,10.0429,10.008,10.0371,38000.0
2006-12-04 13:40:00,17.24,17.28,17.24,17.27,30800.0,10.0371,10.0604,10.0371,10.0546,30800.0
2006-12-04 13:50:00,17.27,17.29,17.25,17.27,61000.0,10.0546,10.0662,10.0429,10.0546,61000.0
2006-12-04 14:00:00,17.27,17.27,17.22,17.23,56200.0,10.0546,10.0546,10.0255,10.0313,56200.0
2006-12-04 14:10:00,17.23,17.25,17.22,17.23,30400.0,10.0313,10.0429,10.0255,10.0313,30400.0
2006-12-04 14:20:00,17.23,17.25,17.21,17.24,75000.0,10.0313,10.0429,10.0197,10.0371,75000.0
2006-12-04 14:30:00,17.24,17.25,17.23,17.24,47200.0,10.0371,10.0429,10.0313,10.0371,47200.0
2006-12-04 14:40:00,17.24,17.27,17.24,17.25,70000.0,10.0371,10.0546,10.0371,10.0429,70000.0
2006-12-04 14:50:00,17.25,17.28,17.25,17.28,50200.0,10.0429,10.0604,10.0429,10.0604,50200.0
2006-12-04 15:00:00,17.28,17.29,17.23,17.24,68800.0,10.0604,10.0662,10.0313,10.0371,68800.0
2006-12-04 15:10:00,17.23,17.25,17.21,17.22,84200.0,10.0313,10.0429,10.0197,10.0255,84200.0
2006-12-04 15:20:00,17.22,17.22,17.19,17.2,69000.0,10.0255,10.0255,10.008,10.0138,69000.0
2006-12-04 15:30:00,17.2,17.25,17.2,17.24,115000.0,10.0138,10.0429,10.0138,10.0371,115000.0
2006-12-04 15:40:00,17.24,17.25,17.2,17.21,94000.0,10.0371,10.0429,10.0138,10.0197,94000.0
2006-12-04 15:50:00,17.2,17.22,17.17,17.2,208200.0,10.0138,10.0255,9.9964,10.0138,208200.0
2006-12-05 09:30:00,17.22,17.27,17.16,17.23,109000.0,10.0255,10.0546,9.9905,10.0313,109000.0
2006-12-05 09:40:00,17.23,17.24,17.07,17.07,50600.0,10.0313,10.0371,9.9382,9.9382,50600.0
2006-12-05 09:50:00,17.05,17.15,17.05,17.11,64800.0,9.9265,9.9847,9.9265,9.9614,64800.0
2006-12-05 10:00:00,17.11,17.25,17.11,17.21,158400.0,9.9614,10.0429,9.9614,10.0197,158400.0
2006-12-05 10:10:00,17.21,17.3,17.16,17.26,105400.0,10.0197,10.0721,9.9905,10.0488,105400.0
2006-12-05 10:20:00,17.27,17.33,17.27,17.31,75200.0,10.0546,10.0895,10.0546,10.0779,75200.0
2006-12-05 10:30:00,17.31,17.33,17.25,17.28,50400.0,10.0779,10.0895,10.0429,10.0604,50400.0
2006-12-05 10:40:00,17.28,17.28,17.22,17.22,58400.0,10.0604,10.0604,10.0255,10.0255,58400.0
2006-12-05 10:50:00,17.22,17.22,17.18,17.21,45400.0,10.0255,10.0255,10.0022,10.0197,45400.0
2006-12-05 11:00:00,17.21,17.21,17.17,17.18,62800.0,10.0197,10.0197,9.9964,10.0022,62800.0
2006-12-05 11:10:00,17.18,17.2,17.18,17.18,48000.0,10.0022,10.0138,10.0022,10.0022,48000.0
2006-12-05 11:20:00,17.18,17.22,17.18,17.22,44000.0,10.0022,10.0255,10.0022,10.0255,44000.0
2006-12-05 11:30:00,17.22,17.23,17.2,17.21,39200.0,10.0255,10.0313,10.0138,10.0197,39200.0
2006-12-05 11:40:00,17.21,17.23,17.2,17.21,49800.0,10.0197,10.0313,10.0138,10.0197,49800.0
2006-12-05 11:50:00,17.21,17.24,17.21,17.21,81200.0,10.0197,10.0371,10.0197,10.0197,81200.0
2006-12-05 12:00:00,17.21,17.23,17.2,17.2,94200.0,10.0197,10.0313,10.0138,10.0138,94200.0
2006-12-05 12:10:00,17.2,17.22,17.2,17.21,46400.0,10.0138,10.0255,10.0138,10.0197,46400.0
2006-12-05 12:20:00,17.21,17.24,17.21,17.24,34000.0,10.0197,10.0371,10.0197,10.0371,34000.0
2006-12-05 12:30:00,17.24,17.25,17.21,17.23,63000.0,10.0371,10.0429,10.0197,10.0313,63000.0
2006-12-05 12:40:00,17.23,17.24,17.2,17.21,36800.0,10.0313,10.0371,10.0138,10.0197,36800.0
2006-12-05 12:50:00,17.21,17.24,17.2,17.24,73400.0,10.0197,10.0371,10.0138,10.0371,73400.0
2006-12-05 13:00:00,17.24,17.24,17.21,17.22,14000.0,10.0371,10.0371,10.0197,10.0255,14000.0
2006-12-05 13:10:00,17.22,17.23,17.22,17.22,9600.0,10.0255,10.0313,10.0255,10.0255,9600.0
2006-12-05 13:20:00,17.22,17.23,17.18,17.2,30600.0,10.0255,10.0313,10.0022,10.0138,30600.0
2006-12-05 13:30:00,17.2,17.2,17.18,17.18,20800.0,10.0138,10.0138,10.0022,10.0022,20800.0
2006-12-05 13:40:00,17.18,17.21,17.18,17.19,40800.0,10.0022,10.0197,10.0022,10.008,40800.0
2006-12-05 13:50:00,17.2,17.2,17.18,17.18,23400.0,10.0138,10.0138,10.0022,10.0022,23400.0
2006-12-05 14:00:00,17.18,17.2,17.18,17.2,17200.0,10.0022,10.0138,10.0022,10.0138,17200.0
2006-12-05 14:10:00,17.21,17.22,17.18,17.2,13600.0,10.0197,10.0255,10.0022,10.0138,13600.0
2006-12-05 14:20:00,17.2,17.24,17.2,17.23,52800.0,10.0138,10.0371,10.0138,10.0313,52800.0
2006-12-05 14:30:00,17.23,17.25,17.22,17.25,24600.0,10.0313,10.0429,10.0255,10.0429,24600.0
2006-12-05 14:40:00,17.24,17.25,17.23,17.25,19200.0,10.0371,10.0429,10.0313,10.0429,19200.0
2006-12-05 14:50:00,17.25,17.25,17.24,17.24,48400.0,10.0429,10.0429,10.0371,10.0371,48400.0
2006-12-05 15:00:00,17.24,17.25,17.22,17.22,53000.0,10.0371,10.0429,10.0255,10.0255,53000.0
2006-12-05 15:10:00,17.22,17.25,17.21,17.23,60000.0,10.0255,10.0429,10.0197,10.0313,60000.0
2006-12-05 15:20:00,17.24,17.24,17.18,17.21,98600.0,10.0371,10.0371,10.0022,10.0197,98600.0
2006-12-05 15:30:00,17.2,17.21,17.18,17.18,30400.0,10.0138,10.0197,10.0022,10.0022,30400.0
2006-12-05 15:40:00,17.18,17.21,17.17,17.2,68800.0,10.0022,10.0197,9.9964,10.0138,68800.0
2006-12-05 15:50:00,17.21,17.23,17.2,17.2,112400.0,10.0197,10.0313,10.0138,10.0138,112400.0
2006-12-06 09:30:00,17.14,17.15,17.0,17.02,115800.0,9.9789,9.9847,9.8974,9.909,115800.0
2006-12-06 09:40:00,17.0,17.03,16.99,17.02,75600.0,9.8974,9.9149,9.8916,9.909,75600.0
2006-12-06 09:50:00,17.03,17.06,16.96,16.97,78200.0,9.9149,9.9323,9.8741,9.8799,78200.0
2006-12-06 10:00:00,16.97,16.99,16.9,16.91,155800.0,9.8799,9.8916,9.8392,9.845,155800.0
2006-12-06 10:10:00,16.92,17.07,16.92,17.0,94800.0,9.8508,9.9382,9.8508,9.8974,94800.0
2006-12-06 10:20:00,17.0,17.06,16.97,16.98,48400.0,9.8974,9.9323,9.8799,9.8858,48400.0
2006-12-06 10:30:00,16.98,17.05,16.96,16.99,66800.0,9.8858,9.9265,9.8741,9.8916,66800.0
2006-12-06 10:40:00,16.98,17.04,16.98,17.03,37600.0,9.8858,9.9207,9.8858,9.9149,37600.0
2006-12-06 10:50:00,17.03,17.04,16.96,16.97,48400.0,9.9149,9.9207,9.8741,9.8799,48400.0
2006-12-06 11:00:00,16.97,17.03,16.97,17.03,37000.0,9.8799,9.9149,9.8799,9.9149,37000.0
2006-12-06 11:10:00,17.03,17.03,17.0,17.02,53400.0,9.9149,9.9149,9.8974,9.909,53400.0
2006-12-06 11:20:00,17.02,17.08,17.0,17.08,80800.0,9.909,9.944,9.8974,9.944,80800.0
2006-12-06 11:30:00,17.08,17.08,17.06,17.07,49200.0,9.944,9.944,9.9323,9.9382,49200.0
2006-12-06 11:40:00,17.08,17.08,17.07,17.07,32400.0,9.944,9.944,9.9382,9.9382,32400.0
2006-12-06 11:50:00,17.07,17.09,17.05,17.07,24600.0,9.9382,9.9498,9.9265,9.9382,24600.0
2006-12-06 12:00:00,17.07,17.08,17.03,17.03,32600.0,9.9382,9.944,9.9149,9.9149,32600.0
2006-12-06 12:10:00,17.03,17.05,17.0,17.05,18800.0,9.9149,9.9265,9.8974,9.9265,18800.0
2006-12-06 12:20:00,17.05,17.06,17.05,17.05,43200.0,9.9265,9.9323,9.9265,9.9265,43200.0
2006-12-06 12:30:00,17.06,17.09,17.06,17.09,49800.0,9.9323,9.9498,9.9323,9.9498,49800.0
2006-12-06 12:40:00,17.09,17.1,17.09,17.1,22600.0,9.9498,9.9556,9.9498,9.9556,22600.0
2006-12-06 12:50:00,17.1,17.13,17.1,17.13,26600.0,9.9556,9.9731,9.9556,9.9731,26600.0
2006-12-06 13:00:00,17.12,17.14,17.11,17.11,39400.0,9.9673,9.9789,9.9614,9.9614,39400.0
2006-12-06 13:10:00,17.11,17.11,17.08,17.09,22600.0,9.9614,9.9614,9.944,9.9498,22600.0
2006-12-06 13:20:00,17.08,17.09,17.07,17.07,18200.0,9.944,9.9498,9.9382,9.9382,18200.0
2006-12-06 13:30:00,17.07,17.08,17.06,17.06,66000.0,9.9382,9.944,9.9323,9.9323,66000.0
2006-12-06 13:40:00,17.06,17.06,17.02,17.04,64000.0,9.9323,9.9323,9.909,9.9207,64000.0
2006-12-06 13:50:00,17.04,17.07,17.04,17.05,31200.0,9.9207,9.9382,9.9207,9.9265,31200.0
2006-12-06 14:00:00,17.05,17.06,17.03,17.04,36800.0,9.9265,9.9323,9.9149,9.9207,36800.0
2006-12-06 14:10:00,17.04,17.04,17.02,17.03,76200.0,9.9207,9.9207,9.909,9.9149,76200.0
2006-12-06 14:20:00,17.03,17.06,17.03,17.04,173400.0,9.9149,9.9323,9.9149,9.9207,173400.0
2006-12-06 14:30:00,17.05,17.07,17.04,17.06,52400.0,9.9265,9.9382,9.9207,9.9323,52400.0
2006-12-06 14:40:00,17.06,17.07,17.05,17.07,21400.0,9.9323,9.9382,9.9265,9.9382,21400.0
2006-12-06 14:50:00,17.06,17.07,17.03,17.03,41200.0,9.9323,9.9382,9.9149,9.9149,41200.0
2006-12-06 15:00:00,17.03,17.03,16.97,17.0,95000.0,9.9149,9.9149,9.8799,9.8974,95000.0
2006-12-06 15:10:00,17.0,17.01,16.99,16.99,65600.0,9.8974,9.9032,9.8916,9.8916,65600.0
2006-12-06 15:20:00,16.99,16.99,16.93,16.97,84800.0,9.8916,9.8916,9.8566,9.8799,84800.0
2006-12-06 15:30:00,16.97,17.0,16.94,17.0,80400.0,9.8799,9.8974,9.8625,9.8974,80400.0
2006-12-06 15:40:00,17.0,17.0,16.99,17.0,38400.0,9.8974,9.8974,9.8916,9.8974,38400.0
2006-12-06 15:50:00,17.0,17.04,16.99,17.04,153400.0,9.8974,9.9207,9.8916,9.9207,153400.0
2006-12-07 09:30:00,17.15,17.2,16.98,17.06,156600.0,9.9847,10.0138,9.8858,9.9323,156600.0
2006-12-07 09:40:00,17.08,17.08,16.95,16.95,119000.0,9.944,9.944,9.8683,9.8683,119000.0
2006-12-07 09:50:00,16.95,16.98,16.93,16.93,117000.0,9.8683,9.8858,9.8566,9.8566,117000.0
2006-12-07 10:00:00,16.93,16.93,16.83,16.9,159800.0,9.8566,9.8566,9.7984,9.8392,159800.0
2006-12-07 10:10:00,16.9,16.92,16.8,16.83,107800.0,9.8392,9.8508,9.781,9.7984,107800.0
2006-12-07 10:20:00,16.82,16.91,16.82,16.87,55400.0,9.7926,9.845,9.7926,9.8217,55400.0
2006-12-07 10:30:00,16.87,16.93,16.85,16.89,76000.0,9.8217,9.8566,9.8101,9.8334,76000.0
2006-12-07 10:40:00,16.89,16.89,16.8,16.81,91600.0,9.8334,9.8334,9.781,9.7868,91600.0
2006-12-07 10:50:00,16.81,16.87,16.81,16.86,94200.0,9.7868,9.8217,9.7868,9.8159,94200.0
2006-12-07 11:00:00,16.87,16.9,16.86,16.9,63600.0,9.8217,9.8392,9.8159,9.8392,63600.0
2006-12-07 11:10:00,16.9,16.91,16.87,16.89,83200.0,9.8392,9.845,9.8217,9.8334,83200.0
2006-12-07 11:20:00,16.89,16.9,16.86,16.86,39600.0,9.8334,9.8392,9.8159,9.8159,39600.0
2006-12-07 11:30:00,16.86,16.89,16.86,16.89,13800.0,9.8159,9.8334,9.8159,9.8334,13800.0
2006-12-07 11:40:00,16.9,16.9,16.86,16.89,51000.0,9.8392,9.8392,9.8159,9.8334,51000.0
2006-12-07 11:50:00,16.9,16.93,16.89,16.91,58000.0,9.8392,9.8566,9.8334,9.845,58000.0
2006-12-07 12:00:00,16.91,16.93,16.89,16.91,23800.0,9.845,9.8566,9.8334,9.845,23800.0
2006-12-07 12:10:00,16.91,16.95,16.89,16.94,75400.0,9.845,9.8683,9.8334,9.8625,75400.0
2006-12-07 12:20:00,16.94,16.94,16.91,16.92,19200.0,9.8625,9.8625,9.845,9.8508,19200.0
2006-12-07 12:30:00,16.92,16.94,16.91,16.92,23600.0,9.8508,9.8625,9.845,9.8508,23600.0
2006-12-07 12:40:00,16.91,16.92,16.88,16.91,22400.0,9.845,9.8508,9.8275,9.845,22400.0
2006-12-07 12:50:00,16.91,16.93,16.91,16.93,21000.0,9.845,9.8566,9.845,9.8566,21000.0
2006-12-07 13:00:00,16.92,16.93,16.9,16.9,35800.0,9.8508,9.8566,9.8392,9.8392,35800.0
2006-12-07 13:10:00,16.9,16.92,16.9,16.91,28200.0,9.8392,9.8508,9.8392,9.845,28200.0
2006-12-07 13:20:00,16.91,16.93,16.9,16.91,45200.0,9.845,9.8566,9.8392,9.845,45200.0
2006-12-07 13:30:00,16.91,16.93,16.88,16.9,47600.0,9.845,9.8566,9.8275,9.8392,47600.0
2006-12-07 13:40:00,16.9,16.93,16.9,16.92,32800.0,9.8392,9.8566,9.8392,9.8508,32800.0
2006-12-07 13:50:00,16.92,16.93,16.9,16.9,23000.0,9.8508,9.8566,9.8392,9.8392,23000.0
2006-12-07 14:00:00,16.9,16.93,16.89,16.92,98600.0,9.8392,9.8566,9.8334,9.8508,98600.0
2006-12-07 14:10:00,16.92,16.92,16.88,16.88,72400.0,9.8508,9.8508,9.8275,9.8275,72400.0
2006-12-07 14:20:00,16.88,16.89,16.81,16.81,227400.0,9.8275,9.8334,9.7868,9.7868,227400.0
2006-12-07 14:30:00,16.81,16.9,16.81,16.88,111400.0,9.7868,9.8392,9.7868,9.8275,111400.0
2006-12-07 14:40:00,16.88,16.89,16.85,16.89,86800.0,9.8275,9.8334,9.8101,9.8334,86800.0
2006-12-07 14:50:00,16.89,16.91,16.87,16.88,66000.0,9.8334,9.845,9.8217,9.8275,66000.0
2006-12-07 15:00:00,16.89,16.9,16.85,16.89,156000.0,9.8334,9.8392,9.8101,9.8334,156000.0
2006-12-07 15:10:00,16.88,16.9,16.86,16.86,122600.0,9.8275,9.8392,9.8159,9.8159,122600.0
2006-12-07 15:20:00,16.86,16.9,16.86,16.89,116200.0,9.8159,9.8392,9.8159,9.8334,116200.0
2006-12-07 15:30:00,16.89,16.93,16.89,16.93,207200.0,9.8334,9.8566,9.8334,9.8566,207200.0
2006-12-07 15:40:00,16.93,16.94,16.93,16.93,146200.0,9.8566,9.8625,9.8566,9.8566,146200.0
2006-12-07 15:50:00,16.93,16.93,16.9,16.91,232600.0,9.8566,9.8566,9.8392,9.845,232600.0
2006-12-08 09:30:00,16.9,17.05,16.88,16.95,295200.0,9.8392,9.9265,9.8275,9.8683,295200.0
2006-12-08 09:40:00,16.97,16.98,16.84,16.84,67000.0,9.8799,9.8858,9.8042,9.8042,67000.0
2006-12-08 09:50:00,16.84,16.84,16.77,16.77,68800.0,9.8042,9.8042,9.7635,9.7635,68800.0
2006-12-08 10:00:00,16.76,16.79,16.66,16.75,237600.0,9.7577,9.7751,9.6994,9.7518,237600.0
2006-12-08 10:10:00,16.76,16.82,16.75,16.78,68200.0,9.7577,9.7926,9.7518,9.7693,68200.0
2006-12-08 10:20:00,16.77,16.81,16.74,16.8,55000.0,9.7635,9.7868,9.746,9.781,55000.0
2006-12-08 10:30:00,16.81,16.82,16.77,16.79,70000.0,9.7868,9.7926,9.7635,9.7751,70000.0
2006-12-08 10:40:00,16.79,16.83,16.79,16.81,57400.0,9.7751,9.7984,9.7751,9.7868,57400.0
2006-12-08 10:50:00,16.81,16.83,16.8,16.82,31000.0,9.7868,9.7984,9.781,9.7926,31000.0
2006-12-08 11:00:00,16.82,16.87,16.82,16.87,34400.0,9.7926,9.8217,9.7926,9.8217,34400.0
2006-12-08 11:10:00,16.87,17.0,16.87,17.0,101200.0,9.8217,9.8974,9.8217,9.8974,101200.0
2006-12-08 11:20:00,17.0,17.05,16.98,16.98,121000.0,9.8974,9.9265,9.8858,9.8858,121000.0
2006-12-08 11:30:00,16.98,17.04,16.98,17.02,124600.0,9.8858,9.9207,9.8858,9.909,124600.0
2006-12-08 11:40:00,17.02,17.04,16.97,16.99,48800.0,9.909,9.9207,9.8799,9.8916,48800.0
2006-12-08 11:50:00,16.98,16.99,16.92,16.92,53400.0,9.8858,9.8916,9.8508,9.8508,53400.0
2006-12-08 12:00:00,16.92,17.02,16.92,16.98,76000.0,9.8508,9.909,9.8508,9.8858,76000.0
2006-12-08 12:10:00,16.98,16.99,16.96,16.98,27600.0,9.8858,9.8916,9.8741,9.8858,27600.0
2006-12-08 12:20:00,16.98,17.0,16.97,17.0,51400.0,9.8858,9.8974,9.8799,9.8974,51400.0
2006-12-08 12:30:00,17.0,17.0,16.96,16.99,23000.0,9.8974,9.8974,9.8741,9.8916,23000.0
2006-12-08 12:40:00,16.98,16.99,16.95,16.98,26800.0,9.8858,9.8916,9.8683,9.8858,26800.0
2006-12-08 12:50:00,16.97,17.0,16.96,16.98,36000.0,9.8799,9.8974,9.8741,9.8858,36000.0
2006-12-08 13:00:00,16.99,17.0,16.96,17.0,25400.0,9.8916,9.8974,9.8741,9.8974,25400.0
2006-12-08 13:10:00,16.99,17.06,16.99,17.05,93400.0,9.8916,9.9323,9.8916,9.9265,93400.0
2006-12-08 13:20:00,17.06,17.06,17.05,17.06,66400.0,9.9323,9.9323,9.9265,9.9323,66400.0
2006-12-08 13:30:00,17.06,17.09,17.06,17.07,66200.0,9.9323,9.9498,9.9323,9.9382,66200.0
2006-12-08 13:40:00,17.07,17.1,17.05,17.08,125400.0,9.9382,9.9556,9.9265,9.944,125400.0
2006-12-08 13:50:00,17.09,17.12,17.07,17.11,91200.0,9.9498,9.9673,9.9382,9.9614,91200.0
2006-12-08 14:00:00,17.11,17.14,17.1,17.13,104000.0,9.9614,9.9789,9.9556,9.9731,104000.0
2006-12-08 14:10:00,17.13,17.13,17.07,17.07,84800.0,9.9731,9.9731,9.9382,9.9382,84800.0
2006-12-08 14:20:00,17.07,17.13,17.07,17.1,79600.0,9.9382,9.9731,9.9382,9.9556,79600.0
2006-12-08 14:30:00,17.1,17.13,17.1,17.12,30400.0,9.9556,9.9731,9.9556,9.9673,30400.0
2006-12-08 14:40:00,17.13,17.17,17.12,17.17,93400.0,9.9731,9.9964,9.9673,9.9964,93400.0
2006-12-08 14:50:00,17.16,17.23,17.16,17.21,159800.0,9.9905,10.0313,9.9905,10.0197,159800.0
2006-12-08 15:00:00,17.2,17.21,17.15,17.17,79800.0,10.0138,10.0197,9.9847,9.9964,79800.0
2006-12-08 15:10:00,17.16,17.16,17.15,17.16,81200.0,9.9905,9.9905,9.9847,9.9905,81200.0
2006-12-08 15:20:00,17.16,17.17,17.1,17.1,49600.0,9.9905,9.9964,9.9556,9.9556,49600.0
2006-12-08 15:30:00,17.1,17.11,17.04,17.07,190600.0,9.9556,9.9614,9.9207,9.9382,190600.0
2006-12-08 15:40:00,17.07,17.13,17.06,17.08,136400.0,9.9382,9.9731,9.9323,9.944,136400.0
2006-12-08 15:50:00,17.08,17.1,17.04,17.07,175800.0,9.944,9.9556,9.9207,9.9382,175800.0
2006-12-11 09:30:00,16.95,17.02,16.86,16.98,94000.0,9.8683,9.909,9.8159,9.8858,94000.0
2006-12-11 09:40:00,16.97,16.97,16.83,16.86,80400.0,9.8799,9.8799,9.7984,9.8159,80400.0
2006-12-11 09:50:00,16.88,16.95,16.88,16.93,80400.0,9.8275,9.8683,9.8275,9.8566,80400.0
2006-12-11 10:00:00,16.95,16.96,16.91,16.93,47800.0,9.8683,9.8741,9.845,9.8566,47800.0
2006-12-11 10:10:00,16.94,17.09,16.94,17.06,89200.0,9.8625,9.9498,9.8625,9.9323,89200.0
2006-12-11 10:20:00,17.06,17.09,17.03,17.04,63000.0,9.9323,9.9498,9.9149,9.9207,63000.0
2006-12-11 10:30:00,17.04,17.06,17.02,17.03,33000.0,9.9207,9.9323,9.909,9.9149,33000.0
2006-12-11 10:40:00,17.03,17.03,16.97,17.02,39800.0,9.9149,9.9149,9.8799,9.909,39800.0
2006-12-11 10:50:00,17.02,17.02,16.99,17.02,32000.0,9.909,9.909,9.8916,9.909,32000.0
2006-12-11 11:00:00,17.02,17.03,17.01,17.02,51400.0,9.909,9.9149,9.9032,9.909,51400.0
2006-12-11 11:10:00,17.02,17.03,17.01,17.02,35200.0,9.909,9.9149,9.9032,9.909,35200.0
2006-12-11 11:20:00,17.03,17.03,17.02,17.02,58200.0,9.9149,9.9149,9.909,9.909,58200.0
2006-12-11 11:30:00,17.02,17.04,17.01,17.04,18400.0,9.909,9.9207,9.9032,9.9207,18400.0
2006-12-11 11:40:00,17.04,17.06,17.03,17.03,35600.0,9.9207,9.9323,9.9149,9.9149,35600.0
2006-12-11 11:50:00,17.03,17.03,17.01,17.02,75400.0,9.9149,9.9149,9.9032,9.909,75400.0
2006-12-11 12:00:00,17.02,17.03,16.99,17.0,32200.0,9.909,9.9149,9.8916,9.8974,32200.0
2006-12-11 12:10:00,16.99,16.99,16.92,16.93,47800.0,9.8916,9.8916,9.8508,9.8566,47800.0
2006-12-11 12:20:00,16.93,16.96,16.93,16.94,42000.0,9.8566,9.8741,9.8566,9.8625,42000.0
2006-12-11 12:30:00,16.93,16.95,16.93,16.93,33000.0,9.8566,9.8683,9.8566,9.8566,33000.0
2006-12-11 12:40:00,16.93,16.93,16.91,16.92,24800.0,9.8566,9.8566,9.845,9.8508,24800.0
2006-12-11 12:50:00,16.92,16.93,16.91,16.91,44800.0,9.8508,9.8566,9.845,9.845,44800.0
2006-12-11 13:00:00,16.91,16.92,16.91,16.91,36200.0,9.845,9.8508,9.845,9.845,36200.0
2006-12-11 13:10:00,16.91,16.92,16.91,16.91,43800.0,9.845,9.8508,9.845,9.845,43800.0
2006-12-11 13:20:00,16.91,16.95,16.91,16.93,34000.0,9.845,9.8683,9.845,9.8566,34000.0
2006-12-11 13:30:00,16.93,16.94,16.93,16.93,17800.0,9.8566,9.8625,9.8566,9.8566,17800.0
2006-12-11 13:40:00,16.95,16.97,16.95,16.96,15000.0,9.8683,9.8799,9.8683,9.8741,15000.0
2006-12-11 13:50:00,16.96,16.96,16.95,16.95,17800.0,9.8741,9.8741,9.8683,9.8683,17800.0
2006-12-11 14:00:00,16.94,16.96,16.93,16.95,50800.0,9.8625,9.8741,9.8566,9.8683,50800.0
2006-12-11 14:10:00,16.95,16.96,16.95,16.95,59600.0,9.8683,9.8741,9.8683,9.8683,59600.0
2006-12-11 14:20:00,16.95,16.96,16.93,16.95,63800.0,9.8683,9.8741,9.8566,9.8683,63800.0
2006-12-11 14:30:00,16.96,16.96,16.95,16.95,81600.0,9.8741,9.8741,9.8683,9.8683,81600.0
2006-12-11 14:40:00,16.95,16.96,16.95,16.95,55200.0,9.8683,9.8741,9.8683,9.8683,55200.0
2006-12-11 14:50:00,16.95,16.96,16.95,16.95,54600.0,9.8683,9.8741,9.8683,9.8683,54600.0
2006-12-11 15:00:00,16.95,16.96,16.95,16.95,47800.0,9.8683,9.8741,9.8683,9.8683,47800.0
2006-12-11 15:10:00,16.96,16.99,16.96,16.99,43200.0,9.8741,9.8916,9.8741,9.8916,43200.0
2006-12-11 15:20:00,16.99,17.0,16.96,16.96,69400.0,9.8916,9.8974,9.8741,9.8741,69400.0
2006-12-11 15:30:00,16.96,16.96,16.9,16.92,125000.0,9.8741,9.8741,9.8392,9.8508,125000.0
2006-12-11 15:40:00,16.92,16.93,16.92,16.92,64800.0,9.8508,9.8566,9.8508,9.8508,64800.0
2006-12-11 15:50:00,16.93,16.95,16.89,16.92,303400.0,9.8566,9.8683,9.8334,9.8508,303400.0
2006-12-12 09:30:00,16.99,16.99,16.86,16.96,120400.0,9.8916,9.8916,9.8159,9.8741,120400.0
2006-12-12 09:40:00,16.95,16.98,16.91,16.97,37200.0,9.8683,9.8858,9.845,9.8799,37200.0
2006-12-12 09:50:00,16.98,16.98,16.92,16.97,61000.0,9.8858,9.8858,9.8508,9.8799,61000.0
2006-12-12 10:00:00,16.97,16.97,16.85,16.86,71200.0,9.8799,9.8799,9.8101,9.8159,71200.0
2006-12-12 10:10:00,16.86,16.87,16.83,16.85,68400.0,9.8159,9.8217,9.7984,9.8101,68400.0
2006-12-12 10:20:00,16.85,16.86,16.82,16.85,59400.0,9.8101,9.8159,9.7926,9.8101,59400.0
2006-12-12 10:30:00,16.85,16.88,16.84,16.85,46200.0,9.8101,9.8275,9.8042,9.8101,46200.0
2006-12-12 10:40:00,16.85,16.86,16.83,16.84,45000.0,9.8101,9.8159,9.7984,9.8042,45000.0
2006-12-12 10:50:00,16.84,16.86,16.84,16.86,22000.0,9.8042,9.8159,9.8042,9.8159,22000.0
2006-12-12 11:00:00,16.86,16.86,16.84,16.84,17800.0,9.8159,9.8159,9.8042,9.8042,17800.0
2006-12-12 11:10:00,16.85,16.89,16.84,16.89,20200.0,9.8101,9.8334,9.8042,9.8334,20200.0
2006-12-12 11:20:00,16.88,16.9,16.88,16.88,49400.0,9.8275,9.8392,9.8275,9.8275,49400.0
2006-12-12 11:30:00,16.88,16.88,16.83,16.83,19800.0,9.8275,9.8275,9.7984,9.7984,19800.0
2006-12-12 11:40:00,16.83,16.84,16.81,16.82,76200.0,9.7984,9.8042,9.7868,9.7926,76200.0
2006-12-12 11:50:00,16.82,16.82,16.8,16.81,25000.0,9.7926,9.7926,9.781,9.7868,25000.0
2006-12-12 12:00:00,16.81,16.82,16.74,16.75,100200.0,9.7868,9.7926,9.746,9.7518,100200.0
2006-12-12 12:10:00,16.75,16.78,16.72,16.75,63600.0,9.7518,9.7693,9.7344,9.7518,63600.0
2006-12-12 12:20:00,16.75,16.77,16.73,16.76,49600.0,9.7518,9.7635,9.7402,9.7577,49600.0
2006-12-12 12:30:00,16.77,16.85,16.77,16.84,67600.0,9.7635,9.8101,9.7635,9.8042,67600.0
2006-12-12 12:40:00,16.85,16.91,16.82,16.84,107400.0,9.8101,9.845,9.7926,9.8042,107400.0
2006-12-12 12:50:00,16.83,16.85,16.82,16.82,44600.0,9.7984,9.8101,9.7926,9.7926,44600.0
2006-12-12 13:00:00,16.82,16.84,16.81,16.84,21800.0,9.7926,9.8042,9.7868,9.8042,21800.0
2006-12-12 13:10:00,16.84,16.84,16.82,16.82,16400.0,9.8042,9.8042,9.7926,9.7926,16400.0
2006-12-12 13:20:00,16.81,16.83,16.81,16.81,10600.0,9.7868,9.7984,9.7868,9.7868,10600.0
2006-12-12 13:30:00,16.82,16.83,16.79,16.8,33200.0,9.7926,9.7984,9.7751,9.781,33200.0
2006-12-12 13:40:00,16.8,16.86,16.8,16.86,46800.0,9.781,9.8159,9.781,9.8159,46800.0
2006-12-12 13:50:00,16.86,16.86,16.86,16.86,19400.0,9.8159,9.8159,9.8159,9.8159,19400.0
2006-12-12 14:00:00,16.87,16.91,16.86,16.88,62600.0,9.8217,9.845,9.8159,9.8275,62600.0
2006-12-12 14:10:00,16.88,16.9,16.81,16.88,46400.0,9.8275,9.8392,9.7868,9.8275,46400.0
2006-12-12 14:20:00,16.88,16.98,16.88,16.95,121800.0,9.8275,9.8858,9.8275,9.8683,121800.0
2006-12-12 14:30:00,16.96,17.0,16.86,16.86,170800.0,9.8741,9.8974,9.8159,9.8159,170800.0
2006-12-12 14:40:00,16.86,16.91,16.83,16.88,77600.0,9.8159,9.845,9.7984,9.8275,77600.0
2006-12-12 14:50:00,16.88,16.93,16.86,16.9,79800.0,9.8275,9.8566,9.8159,9.8392,79800.0
2006-12-12 15:00:00,16.9,16.92,16.86,16.91,105200.0,9.8392,9.8508,9.8159,9.845,105200.0
2006-12-12 15:10:00,16.9,16.94,16.89,16.89,62400.0,9.8392,9.8625,9.8334,9.8334,62400.0
2006-12-12 15:20:00,16.89,16.93,16.86,16.93,166000.0,9.8334,9.8566,9.8159,9.8566,166000.0
2006-12-12 15:30:00,16.93,16.96,16.91,16.95,107600.0,9.8566,9.8741,9.845,9.8683,107600.0
2006-12-12 15:40:00,16.95,16.96,16.93,16.93,75400.0,9.8683,9.8741,9.8566,9.8566,75400.0
2006-12-12 15:50:00,16.93,16.93,16.91,16.93,105200.0,9.8566,9.8566,9.845,9.8566,105200.0
2006-12-13 09:30:00,17.08,17.09,16.91,16.92,117800.0,9.944,9.9498,9.845,9.8508,117800.0
2006-12-13 09:40:00,16.91,16.95,16.86,16.91,80600.0,9.845,9.8683,9.8159,9.845,80600.0
2006-12-13 09:50:00,16.89,16.93,16.87,16.92,55200.0,9.8334,9.8566,9.8217,9.8508,55200.0
2006-12-13 10:00:00,16.93,16.93,16.86,16.88,77800.0,9.8566,9.8566,9.8159,9.8275,77800.0
2006-12-13 10:10:00,16.87,16.89,16.85,16.85,49200.0,9.8217,9.8334,9.8101,9.8101,49200.0
2006-12-13 10:20:00,16.85,16.93,16.84,16.92,65000.0,9.8101,9.8566,9.8042,9.8508,65000.0
2006-12-13 10:30:00,16.92,16.92,16.8,16.86,95000.0,9.8508,9.8508,9.781,9.8159,95000.0
2006-12-13 10:40:00,16.86,16.93,16.86,16.93,61000.0,9.8159,9.8566,9.8159,9.8566,61000.0
2006-12-13 10:50:00,16.92,16.93,16.88,16.89,62000.0,9.8508,9.8566,9.8275,9.8334,62000.0
2006-12-13 11:00:00,16.88,16.89,16.81,16.81,50600.0,9.8275,9.8334,9.7868,9.7868,50600.0
2006-12-13 11:10:00,16.82,16.84,16.81,16.84,32800.0,9.7926,9.8042,9.7868,9.8042,32800.0
2006-12-13 11:20:00,16.84,16.92,16.83,16.92,61800.0,9.8042,9.8508,9.7984,9.8508,61800.0
2006-12-13 11:30:00,16.92,16.92,16.89,16.9,24200.0,9.8508,9.8508,9.8334,9.8392,24200.0
2006-12-13 11:40:00,16.89,16.92,16.89,16.9,63800.0,9.8334,9.8508,9.8334,9.8392,63800.0
2006-12-13 11:50:00,16.91,16.91,16.89,16.91,12400.0,9.845,9.845,9.8334,9.845,12400.0
2006-12-13 12:00:00,16.91,16.91,16.86,16.86,30400.0,9.845,9.845,9.8159,9.8159,30400.0
2006-12-13 12:10:00,16.86,16.88,16.84,16.86,47400.0,9.8159,9.8275,9.8042,9.8159,47400.0
2006-12-13 12:20:00,16.88,16.88,16.85,16.85,48800.0,9.8275,9.8275,9.8101,9.8101,48800.0
2006-12-13 12:30:00,16.86,16.87,16.84,16.84,26600.0,9.8159,9.8217,9.8042,9.8042,26600.0
2006-12-13 12:40:00,16.85,16.86,16.84,16.86,61800.0,9.8101,9.8159,9.8042,9.8159,61800.0
2006-12-13 12:50:00,16.86,16.87,16.85,16.86,50600.0,9.8159,9.8217,9.8101,9.8159,50600.0
2006-12-13 13:00:00,16.86,16.86,16.85,16.85,41000.0,9.8159,9.8159,9.8101,9.8101,41000.0
2006-12-13 13:10:00,16.85,16.87,16.85,16.86,14600.0,9.8101,9.8217,9.8101,9.8159,14600.0
2006-12-13 13:20:00,16.86,16.89,16.86,16.88,13200.0,9.8159,9.8334,9.8159,9.8275,13200.0
2006-12-13 13:30:00,16.88,16.88,16.83,16.83,59000.0,9.8275,9.8275,9.7984,9.7984,59000.0
2006-12-13 13:40:00,16.83,16.86,16.83,16.86,31400.0,9.7984,9.8159,9.7984,9.8159,31400.0
2006-12-13 13:50:00,16.86,16.88,16.85,16.86,23200.0,9.8159,9.8275,9.8101,9.8159,23200.0
2006-12-13 14:00:00,16.86,16.86,16.84,16.85,21200.0,9.8159,9.8159,9.8042,9.8101,21200.0
2006-12-13 14:10:00,16.85,16.85,16.83,16.83,20800.0,9.8101,9.8101,9.7984,9.7984,20800.0
2006-12-13 14:20:00,16.82,16.82,16.77,16.77,36800.0,9.7926,9.7926,9.7635,9.7635,36800.0
2006-12-13 14:30:00,16.77,16.81,16.75,16.81,67600.0,9.7635,9.7868,9.7518,9.7868,67600.0
2006-12-13 14:40:00,16.81,16.83,16.8,16.82,46200.0,9.7868,9.7984,9.781,9.7926,46200.0
2006-12-13 14:50:00,16.82,16.83,16.8,16.83,22600.0,9.7926,9.7984,9.781,9.7984,22600.0
2006-12-13 15:00:00,16.83,16.83,16.81,16.81,16400.0,9.7984,9.7984,9.7868,9.7868,16400.0
2006-12-13 15:10:00,16.8,16.8,16.77,16.77,80000.0,9.781,9.781,9.7635,9.7635,80000.0
2006-12-13 15:20:00,16.77,16.79,16.76,16.79,37400.0,9.7635,9.7751,9.7577,9.7751,37400.0
2006-12-13 15:30:00,16.78,16.78,16.77,16.78,65600.0,9.7693,9.7693,9.7635,9.7693,65600.0
2006-12-13 15:40:00,16.78,16.81,16.76,16.77,60200.0,9.7693,9.7868,9.7577,9.7635,60200.0
2006-12-13 15:50:00,16.77,16.83,16.75,16.77,206800.0,9.7635,9.7984,9.7518,9.7635,206800.0
2006-12-14 09:30:00,16.83,16.88,16.75,16.79,149400.0,9.7984,9.8275,9.7518,9.7751,149400.0
2006-12-14 09:40:00,16.8,16.85,16.8,16.82,75800.0,9.781,9.8101,9.781,9.7926,75800.0
2006-12-14 09:50:00,16.82,17.03,16.82,17.01,139600.0,9.7926,9.9149,9.7926,9.9032,139600.0
2006-12-14 10:00:00,17.01,17.1,17.0,17.09,155400.0,9.9032,9.9556,9.8974,9.9498,155400.0
2006-12-14 10:10:00,17.09,17.15,17.08,17.14,102800.0,9.9498,9.9847,9.944,9.9789,102800.0
2006-12-14 10:20:00,17.14,17.16,17.09,17.11,89600.0,9.9789,9.9905,9.9498,9.9614,89600.0
2006-12-14 10:30:00,17.11,17.2,17.06,17.18,114000.0,9.9614,10.0138,9.9323,10.0022,114000.0
2006-12-14 10:40:00,17.18,17.18,17.11,17.11,74000.0,10.0022,10.0022,9.9614,9.9614,74000.0
2006-12-14 10:50:00,17.12,17.14,17.1,17.13,23400.0,9.9673,9.9789,9.9556,9.9731,23400.0
2006-12-14 11:00:00,17.13,17.13,17.08,17.09,49200.0,9.9731,9.9731,9.944,9.9498,49200.0
2006-12-14 11:10:00,17.09,17.1,17.07,17.08,26400.0,9.9498,9.9556,9.9382,9.944,26400.0
2006-12-14 11:20:00,17.07,17.08,17.06,17.06,43200.0,9.9382,9.944,9.9323,9.9323,43200.0
2006-12-14 11:30:00,17.06,17.07,17.03,17.03,47200.0,9.9323,9.9382,9.9149,9.9149,47200.0
2006-12-14 11:40:00,17.04,17.05,17.03,17.05,37000.0,9.9207,9.9265,9.9149,9.9265,37000.0
2006-12-14 11:50:00,17.04,17.07,17.04,17.06,36000.0,9.9207,9.9382,9.9207,9.9323,36000.0
2006-12-14 12:00:00,17.06,17.07,17.04,17.04,18400.0,9.9323,9.9382,9.9207,9.9207,18400.0
2006-12-14 12:10:00,17.04,17.05,17.03,17.03,68800.0,9.9207,9.9265,9.9149,9.9149,68800.0
2006-12-14 12:20:00,17.03,17.04,17.02,17.04,26600.0,9.9149,9.9207,9.909,9.9207,26600.0
2006-12-14 12:30:00,17.04,17.07,17.04,17.07,20400.0,9.9207,9.9382,9.9207,9.9382,20400.0
2006-12-14 12:40:00,17.07,17.07,17.05,17.05,14800.0,9.9382,9.9382,9.9265,9.9265,14800.0
2006-12-14 12:50:00,17.05,17.05,17.03,17.05,21400.0,9.9265,9.9265,9.9149,9.9265,21400.0
2006-12-14 13:00:00,17.06,17.09,17.04,17.08,39600.0,9.9323,9.9498,9.9207,9.944,39600.0
2006-12-14 13:10:00,17.08,17.11,17.08,17.11,31800.0,9.944,9.9614,9.944,9.9614,31800.0
2006-12-14 13:20:00,17.11,17.11,17.1,17.11,16200.0,9.9614,9.9614,9.9556,9.9614,16200.0
2006-12-14 13:30:00,17.11,17.13,17.1,17.1,33400.0,9.9614,9.9731,9.9556,9.9556,33400.0
2006-12-14 13:40:00,17.1,17.11,17.07,17.08,31600.0,9.9556,9.9614,9.9382,9.944,31600.0
2006-12-14 13:50:00,17.09,17.1,17.09,17.09,16400.0,9.9498,9.9556,9.9498,9.9498,16400.0
2006-12-14 14:00:00,17.09,17.09,17.07,17.07,21200.0,9.9498,9.9498,9.9382,9.9382,21200.0
2006-12-14 14:10:00,17.07,17.09,17.07,17.09,26000.0,9.9382,9.9498,9.9382,9.9498,26000.0
2006-12-14 14:20:00,17.09,17.1,17.06,17.06,69000.0,9.9498,9.9556,9.9323,9.9323,69000.0
2006-12-14 14:30:00,17.06,17.08,17.02,17.02,78600.0,9.9323,9.944,9.909,9.909,78600.0
2006-12-14 14:40:00,17.02,17.09,17.02,17.09,44600.0,9.909,9.9498,9.909,9.9498,44600.0
2006-12-14 14:50:00,17.08,17.08,17.06,17.07,28200.0,9.944,9.944,9.9323,9.9382,28200.0
2006-12-14 15:00:00,17.07,17.07,17.03,17.05,42000.0,9.9382,9.9382,9.9149,9.9265,42000.0
2006-12-14 15:10:00,17.05,17.05,17.03,17.04,30600.0,9.9265,9.9265,9.9149,9.9207,30600.0
2006-12-14 15:20:00,17.04,17.05,17.01,17.02,44400.0,9.9207,9.9265,9.9032,9.909,44400.0
2006-12-14 15:30:00,17.01,17.02,17.0,17.02,65600.0,9.9032,9.909,9.8974,9.909,65600.0
2006-12-14 15:40:00,17.02,17.05,17.02,17.03,62400.0,9.909,9.9265,9.909,9.9149,62400.0
2006-12-14 15:50:00,17.02,17.02,16.96,16.96,168000.0,9.909,9.909,9.8741,9.8741,168000.0
2006-12-15 09:30:00,17.03,17.14,16.96,16.97,2494400.0,9.9149,9.9789,9.8741,9.8799,2494400.0
2006-12-15 09:40:00,16.97,17.0,16.92,17.0,135200.0,9.8799,9.8974,9.8508,9.8974,135200.0
2006-12-15 09:50:00,16.99,17.16,16.99,17.11,74200.0,9.8916,9.9905,9.8916,9.9614,74200.0
2006-12-15 10:00:00,17.11,17.14,17.08,17.14,42000.0,9.9614,9.9789,9.944,9.9789,42000.0
2006-12-15 10:10:00,17.14,17.18,17.14,17.17,54200.0,9.9789,10.0022,9.9789,9.9964,54200.0
2006-12-15 10:20:00,17.17,17.2,17.17,17.2,57800.0,9.9964,10.0138,9.9964,10.0138,57800.0
2006-12-15 10:30:00,17.2,17.25,17.2,17.24,88800.0,10.0138,10.0429,10.0138,10.0371,88800.0
2006-12-15 10:40:00,17.23,17.23,17.16,17.18,37400.0,10.0313,10.0313,9.9905,10.0022,37400.0
2006-12-15 10:50:00,17.18,17.23,17.18,17.23,23800.0,10.0022,10.0313,10.0022,10.0313,23800.0
2006-12-15 11:00:00,17.23,17.28,17.23,17.27,66600.0,10.0313,10.0604,10.0313,10.0546,66600.0
2006-12-15 11:10:00,17.27,17.27,17.23,17.24,49400.0,10.0546,10.0546,10.0313,10.0371,49400.0
2006-12-15 11:20:00,17.25,17.27,17.24,17.24,23200.0,10.0429,10.0546,10.0371,10.0371,23200.0
2006-12-15 11:30:00,17.24,17.25,17.2,17.23,74200.0,10.0371,10.0429,10.0138,10.0313,74200.0
2006-12-15 11:40:00,17.23,17.24,17.21,17.24,40000.0,10.0313,10.0371,10.0197,10.0371,40000.0
2006-12-15 11:50:00,17.24,17.25,17.23,17.24,24000.0,10.0371,10.0429,10.0313,10.0371,24000.0
2006-12-15 12:00:00,17.25,17.25,17.21,17.22,28800.0,10.0429,10.0429,10.0197,10.0255,28800.0
2006-12-15 12:10:00,17.22,17.25,17.22,17.23,33000.0,10.0255,10.0429,10.0255,10.0313,33000.0
2006-12-15 12:20:00,17.23,17.24,17.18,17.22,82400.0,10.0313,10.0371,10.0022,10.0255,82400.0
2006-12-15 12:30:00,17.22,17.25,17.21,17.25,45800.0,10.0255,10.0429,10.0197,10.0429,45800.0
2006-12-15 12:40:00,17.25,17.25,17.23,17.23,42400.0,10.0429,10.0429,10.0313,10.0313,42400.0
2006-12-15 12:50:00,17.23,17.24,17.22,17.23,30600.0,10.0313,10.0371,10.0255,10.0313,30600.0
2006-12-15 13:00:00,17.23,17.24,17.23,17.24,16400.0,10.0313,10.0371,10.0313,10.0371,16400.0
2006-12-15 13:10:00,17.24,17.24,17.21,17.23,63000.0,10.0371,10.0371,10.0197,10.0313,63000.0
2006-12-15 13:20:00,17.23,17.23,17.18,17.18,40000.0,10.0313,10.0313,10.0022,10.0022,40000.0
2006-12-15 13:30:00,17.18,17.18,17.16,17.17,65800.0,10.0022,10.0022,9.9905,9.9964,65800.0
2006-12-15 13:40:00,17.17,17.17,17.15,17.15,42800.0,9.9964,9.9964,9.9847,9.9847,42800.0
2006-12-15 13:50:00,17.16,17.17,17.15,17.16,40600.0,9.9905,9.9964,9.9847,9.9905,40600.0
2006-12-15 14:00:00,17.16,17.18,17.15,17.16,52000.0,9.9905,10.0022,9.9847,9.9905,52000.0
2006-12-15 14:10:00,17.16,17.17,17.16,17.17,28200.0,9.9905,9.9964,9.9905,9.9964,28200.0
2006-12-15 14:20:00,17.16,17.18,17.15,17.16,73400.0,9.9905,10.0022,9.9847,9.9905,73400.0
2006-12-15 14:30:00,17.15,17.16,17.13,17.13,27800.0,9.9847,9.9905,9.9731,9.9731,27800.0
2006-12-15 14:40:00,17.13,17.13,17.1,17.1,71200.0,9.9731,9.9731,9.9556,9.9556,71200.0
2006-12-15 14:50:00,17.1,17.14,17.1,17.14,82400.0,9.9556,9.9789,9.9556,9.9789,82400.0
2006-12-15 15:00:00,17.14,17.14,17.12,17.13,43600.0,9.9789,9.9789,9.9673,9.9731,43600.0
2006-12-15 15:10:00,17.13,17.16,17.12,17.15,42200.0,9.9731,9.9905,9.9673,9.9847,42200.0
2006-12-15 15:20:00,17.16,17.18,17.16,17.17,46800.0,9.9905,10.0022,9.9905,9.9964,46800.0
2006-12-15 15:30:00,17.17,17.17,17.14,17.14,51200.0,9.9964,9.9964,9.9789,9.9789,51200.0
2006-12-15 15:40:00,17.14,17.14,17.1,17.1,62000.0,9.9789,9.9789,9.9556,9.9556,62000.0
2006-12-15 15:50:00,17.1,17.11,17.08,17.09,231400.0,9.9556,9.9614,9.944,9.9498,231400.0
2006-12-18 09:30:00,17.1,17.17,17.07,17.08,103800.0,9.9556,9.9964,9.9382,9.944,103800.0
2006-12-18 09:40:00,17.07,17.1,17.03,17.09,86200.0,9.9382,9.9556,9.9149,9.9498,86200.0
2006-12-18 09:50:00,17.08,17.14,17.07,17.12,70800.0,9.944,9.9789,9.9382,9.9673,70800.0
2006-12-18 10:00:00,17.12,17.14,17.04,17.1,158800.0,9.9673,9.9789,9.9207,9.9556,158800.0
2006-12-18 10:10:00,17.09,17.1,17.05,17.05,64000.0,9.9498,9.9556,9.9265,9.9265,64000.0
2006-12-18 10:20:00,17.06,17.08,17.02,17.04,63800.0,9.9323,9.944,9.909,9.9207,63800.0
2006-12-18 10:30:00,17.04,17.04,17.0,17.0,71600.0,9.9207,9.9207,9.8974,9.8974,71600.0
2006-12-18 10:40:00,17.0,17.02,16.98,16.98,58400.0,9.8974,9.909,9.8858,9.8858,58400.0
2006-12-18 10:50:00,16.99,17.0,16.98,16.98,55200.0,9.8916,9.8974,9.8858,9.8858,55200.0
2006-12-18 11:00:00,16.98,16.98,16.97,16.98,46000.0,9.8858,9.8858,9.8799,9.8858,46000.0
2006-12-18 11:10:00,16.98,16.99,16.97,16.98,57000.0,9.8858,9.8916,9.8799,9.8858,57000.0
2006-12-18 11:20:00,16.98,16.98,16.95,16.96,71800.0,9.8858,9.8858,9.8683,9.8741,71800.0
2006-12-18 11:30:00,16.96,17.0,16.95,16.98,52200.0,9.8741,9.8974,9.8683,9.8858,52200.0
2006-12-18 11:40:00,16.97,16.98,16.93,16.96,87800.0,9.8799,9.8858,9.8566,9.8741,87800.0
2006-12-18 11:50:00,16.96,16.98,16.94,16.94,48800.0,9.8741,9.8858,9.8625,9.8625,48800.0
2006-12-18 12:00:00,16.95,16.95,16.92,16.92,143400.0,9.8683,9.8683,9.8508,9.8508,143400.0
2006-12-18 12:10:00,16.92,16.92,16.84,16.84,136000.0,9.8508,9.8508,9.8042,9.8042,136000.0
2006-12-18 12:20:00,16.84,16.86,16.84,16.86,48200.0,9.8042,9.8159,9.8042,9.8159,48200.0
2006-12-18 12:30:00,16.86,16.88,16.85,16.86,43200.0,9.8159,9.8275,9.8101,9.8159,43200.0
2006-12-18 12:40:00,16.85,16.88,16.85,16.88,33200.0,9.8101,9.8275,9.8101,9.8275,33200.0
2006-12-18 12:50:00,16.88,16.88,16.83,16.83,74800.0,9.8275,9.8275,9.7984,9.7984,74800.0
2006-12-18 13:00:00,16.83,16.83,16.8,16.81,70200.0,9.7984,9.7984,9.781,9.7868,70200.0
2006-12-18 13:10:00,16.82,16.84,16.8,16.83,56600.0,9.7926,9.8042,9.781,9.7984,56600.0
2006-12-18 13:20:00,16.84,16.86,16.8,16.8,48000.0,9.8042,9.8159,9.781,9.781,48000.0
2006-12-18 13:30:00,16.8,16.83,16.8,16.83,55600.0,9.781,9.7984,9.781,9.7984,55600.0
2006-12-18 13:40:00,16.84,16.88,16.84,16.86,35800.0,9.8042,9.8275,9.8042,9.8159,35800.0
2006-12-18 13:50:00,16.87,16.88,16.84,16.84,18000.0,9.8217,9.8275,9.8042,9.8042,18000.0
2006-12-18 14:00:00,16.84,16.85,16.81,16.82,73400.0,9.8042,9.8101,9.7868,9.7926,73400.0
2006-12-18 14:10:00,16.82,16.83,16.79,16.82,76400.0,9.7926,9.7984,9.7751,9.7926,76400.0
2006-12-18 14:20:00,16.82,16.82,16.78,16.81,50200.0,9.7926,9.7926,9.7693,9.7868,50200.0
2006-12-18 14:30:00,16.81,16.82,16.78,16.78,49800.0,9.7868,9.7926,9.7693,9.7693,49800.0
2006-12-18 14:40:00,16.78,16.79,16.71,16.71,134800.0,9.7693,9.7751,9.7286,9.7286,134800.0
2006-12-18 14:50:00,16.71,16.73,16.68,16.73,99000.0,9.7286,9.7402,9.7111,9.7402,99000.0
2006-12-18 15:00:00,16.74,16.75,16.68,16.73,91600.0,9.746,9.7518,9.7111,9.7402,91600.0
2006-12-18 15:10:00,16.72,16.75,16.7,16.72,92000.0,9.7344,9.7518,9.7227,9.7344,92000.0
2006-12-18 15:20:00,16.72,16.74,16.71,16.72,101200.0,9.7344,9.746,9.7286,9.7344,101200.0
2006-12-18 15:30:00,16.72,16.79,16.71,16.79,111600.0,9.7344,9.7751,9.7286,9.7751,111600.0
2006-12-18 15:40:00,16.79,16.81,16.74,16.75,129600.0,9.7751,9.7868,9.746,9.7518,129600.0
2006-12-18 15:50:00,16.74,16.75,16.72,16.74,194800.0,9.746,9.7518,9.7344,9.746,194800.0
2006-12-19 09:30:00,16.75,16.75,16.68,16.68,270000.0,9.7518,9.7518,9.7111,9.7111,270000.0
2006-12-19 09:40:00,16.68,16.7,16.61,16.64,366400.0,9.7111,9.7227,9.6703,9.6878,366400.0
2006-12-19 09:50:00,16.64,16.68,16.64,16.67,52400.0,9.6878,9.7111,9.6878,9.7053,52400.0
2006-12-19 10:00:00,16.68,16.7,16.66,16.68,139800.0,9.7111,9.7227,9.6994,9.7111,139800.0
2006-12-19 10:10:00,16.68,16.7,16.65,16.66,58400.0,9.7111,9.7227,9.6936,9.6994,58400.0
2006-12-19 10:20:00,16.66,16.67,16.64,16.65,62200.0,9.6994,9.7053,9.6878,9.6936,62200.0
2006-12-19 10:30:00,16.65,16.65,16.63,16.64,41200.0,9.6936,9.6936,9.682,9.6878,41200.0
2006-12-19 10:40:00,16.64,16.64,16.59,16.62,87200.0,9.6878,9.6878,9.6587,9.6762,87200.0
2006-12-19 10:50:00,16.62,16.66,16.61,16.65,79600.0,9.6762,9.6994,9.6703,9.6936,79600.0
2006-12-19 11:00:00,16.65,16.67,16.65,16.65,76800.0,9.6936,9.7053,9.6936,9.6936,76800.0
2006-12-19 11:10:00,16.66,16.67,16.6,16.6,91600.0,9.6994,9.7053,9.6645,9.6645,91600.0
2006-12-19 11:20:00,16.61,16.61,16.59,16.61,46600.0,9.6703,9.6703,9.6587,9.6703,46600.0
2006-12-19 11:30:00,16.61,16.63,16.59,16.59,37000.0,9.6703,9.682,9.6587,9.6587,37000.0
2006-12-19 11:40:00,16.6,16.62,16.59,16.61,16800.0,9.6645,9.6762,9.6587,9.6703,16800.0
2006-12-19 11:50:00,16.61,16.61,16.59,16.6,51400.0,9.6703,9.6703,9.6587,9.6645,51400.0
2006-12-19 12:00:00,16.6,16.64,16.6,16.61,78400.0,9.6645,9.6878,9.6645,9.6703,78400.0
2006-12-19 12:10:00,16.61,16.63,16.59,16.6,107600.0,9.6703,9.682,9.6587,9.6645,107600.0
2006-12-19 12:20:00,16.61,16.61,16.6,16.6,22600.0,9.6703,9.6703,9.6645,9.6645,22600.0
2006-12-19 12:30:00,16.61,16.64,16.6,16.61,59000.0,9.6703,9.6878,9.6645,9.6703,59000.0
2006-12-19 12:40:00,16.61,16.63,16.6,16.63,37200.0,9.6703,9.682,9.6645,9.682,37200.0
2006-12-19 12:50:00,16.63,16.65,16.62,16.64,34400.0,9.682,9.6936,9.6762,9.6878,34400.0
2006-12-19 13:00:00,16.65,16.65,16.64,16.64,31000.0,9.6936,9.6936,9.6878,9.6878,31000.0
2006-12-19 13:10:00,16.63,16.64,16.62,16.63,24400.0,9.682,9.6878,9.6762,9.682,24400.0
2006-12-19 13:20:00,16.63,16.64,16.59,16.6,80600.0,9.682,9.6878,9.6587,9.6645,80600.0
2006-12-19 13:30:00,16.6,16.62,16.6,16.61,62200.0,9.6645,9.6762,9.6645,9.6703,62200.0
2006-12-19 13:40:00,16.61,16.65,16.61,16.64,49000.0,9.6703,9.6936,9.6703,9.6878,49000.0
2006-12-19 13:50:00,16.64,16.65,16.61,16.65,24600.0,9.6878,9.6936,9.6703,9.6936,24600.0
2006-12-19 14:00:00,16.65,16.71,16.65,16.66,96800.0,9.6936,9.7286,9.6936,9.6994,96800.0
2006-12-19 14:10:00,16.67,16.71,16.65,16.68,39600.0,9.7053,9.7286,9.6936,9.7111,39600.0
2006-12-19 14:20:00,16.67,16.68,16.65,16.65,36600.0,9.7053,9.7111,9.6936,9.6936,36600.0
2006-12-19 14:30:00,16.64,16.67,16.63,16.67,61200.0,9.6878,9.7053,9.682,9.7053,61200.0
2006-12-19 14:40:00,16.66,16.67,16.64,16.65,27400.0,9.6994,9.7053,9.6878,9.6936,27400.0
2006-12-19 14:50:00,16.65,16.7,16.64,16.7,71200.0,9.6936,9.7227,9.6878,9.7227,71200.0
2006-12-19 15:00:00,16.7,16.73,16.67,16.72,115000.0,9.7227,9.7402,9.7053,9.7344,115000.0
2006-12-19 15:10:00,16.72,16.74,16.68,16.68,157000.0,9.7344,9.746,9.7111,9.7111,157000.0
2006-12-19 15:20:00,16.69,16.7,16.66,16.68,117200.0,9.7169,9.7227,9.6994,9.7111,117200.0
2006-12-19 15:30:00,16.68,16.68,16.61,16.63,150600.0,9.7111,9.7111,9.6703,9.682,150600.0
2006-12-19 15:40:00,16.63,16.64,16.61,16.63,124600.0,9.682,9.6878,9.6703,9.682,124600.0
2006-12-19 15:50:00,16.63,16.65,16.61,16.64,165600.0,9.682,9.6936,9.6703,9.6878,165600.0
2006-12-20 09:30:00,16.74,16.86,16.66,16.84,136600.0,9.746,9.8159,9.6994,9.8042,136600.0
2006-12-20 09:40:00,16.84,16.9,16.75,16.79,136800.0,9.8042,9.8392,9.7518,9.7751,136800.0
2006-12-20 09:50:00,16.79,16.89,16.79,16.89,42000.0,9.7751,9.8334,9.7751,9.8334,42000.0
2006-12-20 10:00:00,16.89,16.93,16.88,16.93,56400.0,9.8334,9.8566,9.8275,9.8566,56400.0
2006-12-20 10:10:00,16.93,16.95,16.86,16.89,72800.0,9.8566,9.8683,9.8159,9.8334,72800.0
2006-12-20 10:20:00,16.88,16.89,16.82,16.85,28400.0,9.8275,9.8334,9.7926,9.8101,28400.0
2006-12-20 10:30:00,16.85,16.92,16.84,16.92,41800.0,9.8101,9.8508,9.8042,9.8508,41800.0
2006-12-20 10:40:00,16.93,16.97,16.92,16.97,41400.0,9.8566,9.8799,9.8508,9.8799,41400.0
2006-12-20 10:50:00,16.97,16.97,16.9,16.92,65600.0,9.8799,9.8799,9.8392,9.8508,65600.0
2006-12-20 11:00:00,16.92,16.96,16.91,16.96,33200.0,9.8508,9.8741,9.845,9.8741,33200.0
2006-12-20 11:10:00,16.97,16.97,16.95,16.96,38800.0,9.8799,9.8799,9.8683,9.8741,38800.0
2006-12-20 11:20:00,16.95,16.96,16.91,16.93,50200.0,9.8683,9.8741,9.845,9.8566,50200.0
2006-12-20 11:30:00,16.94,16.95,16.93,16.93,31600.0,9.8625,9.8683,9.8566,9.8566,31600.0
2006-12-20 11:40:00,16.94,16.95,16.93,16.95,38000.0,9.8625,9.8683,9.8566,9.8683,38000.0
2006-12-20 11:50:00,16.95,16.97,16.93,16.96,61000.0,9.8683,9.8799,9.8566,9.8741,61000.0
2006-12-20 12:00:00,16.97,16.98,16.97,16.98,49200.0,9.8799,9.8858,9.8799,9.8858,49200.0
2006-12-20 12:10:00,16.98,16.99,16.98,16.99,40000.0,9.8858,9.8916,9.8858,9.8916,40000.0
2006-12-20 12:20:00,16.99,17.0,16.98,17.0,24400.0,9.8916,9.8974,9.8858,9.8974,24400.0
2006-12-20 12:30:00,17.0,17.0,16.92,16.93,70400.0,9.8974,9.8974,9.8508,9.8566,70400.0
2006-12-20 12:40:00,16.92,16.93,16.91,16.93,33200.0,9.8508,9.8566,9.845,9.8566,33200.0
2006-12-20 12:50:00,16.93,16.95,16.92,16.95,27600.0,9.8566,9.8683,9.8508,9.8683,27600.0
2006-12-20 13:00:00,16.96,16.96,16.93,16.93,30600.0,9.8741,9.8741,9.8566,9.8566,30600.0
2006-12-20 13:10:00,16.93,16.94,16.86,16.88,35600.0,9.8566,9.8625,9.8159,9.8275,35600.0
2006-12-20 13:20:00,16.87,16.87,16.79,16.83,33200.0,9.8217,9.8217,9.7751,9.7984,33200.0
2006-12-20 13:30:00,16.83,16.83,16.74,16.77,77400.0,9.7984,9.7984,9.746,9.7635,77400.0
2006-12-20 13:40:00,16.77,16.77,16.74,16.75,29200.0,9.7635,9.7635,9.746,9.7518,29200.0
2006-12-20 13:50:00,16.75,16.81,16.75,16.81,35800.0,9.7518,9.7868,9.7518,9.7868,35800.0
2006-12-20 14:00:00,16.81,16.82,16.79,16.81,52400.0,9.7868,9.7926,9.7751,9.7868,52400.0
2006-12-20 14:10:00,16.81,16.81,16.75,16.75,34200.0,9.7868,9.7868,9.7518,9.7518,34200.0
2006-12-20 14:20:00,16.75,16.84,16.75,16.82,91000.0,9.7518,9.8042,9.7518,9.7926,91000.0
2006-12-20 14:30:00,16.82,16.84,16.79,16.79,37400.0,9.7926,9.8042,9.7751,9.7751,37400.0
2006-12-20 14:40:00,16.8,16.82,16.79,16.79,23400.0,9.781,9.7926,9.7751,9.7751,23400.0
2006-12-20 14:50:00,16.8,16.82,16.78,16.78,38800.0,9.781,9.7926,9.7693,9.7693,38800.0
2006-12-20 15:00:00,16.79,16.85,16.79,16.85,44800.0,9.7751,9.8101,9.7751,9.8101,44800.0
2006-12-20 15:10:00,16.85,16.87,16.83,16.85,47400.0,9.8101,9.8217,9.7984,9.8101,47400.0
2006-12-20 15:20:00,16.85,16.88,16.84,16.86,55200.0,9.8101,9.8275,9.8042,9.8159,55200.0
2006-12-20 15:30:00,16.86,16.89,16.86,16.88,70600.0,9.8159,9.8334,9.8159,9.8275,70600.0
2006-12-20 15:40:00,16.89,16.89,16.84,16.84,91400.0,9.8334,9.8334,9.8042,9.8042,91400.0
2006-12-20 15:50:00,16.84,16.86,16.8,16.8,147600.0,9.8042,9.8159,9.781,9.781,147600.0
2006-12-21 09:30:00,16.79,16.9,16.68,16.9,101000.0,9.7751,9.8392,9.7111,9.8392,101000.0
2006-12-21 09:40:00,16.9,16.96,16.86,16.95,413000.0,9.8392,9.8741,9.8159,9.8683,413000.0
2006-12-21 09:50:00,16.95,16.95,16.82,16.83,67200.0,9.8683,9.8683,9.7926,9.7984,67200.0
2006-12-21 10:00:00,16.83,16.85,16.79,16.8,63800.0,9.7984,9.8101,9.7751,9.781,63800.0
2006-12-21 10:10:00,16.8,16.81,16.69,16.69,31800.0,9.781,9.7868,9.7169,9.7169,31800.0
2006-12-21 10:20:00,16.69,16.75,16.68,16.71,75000.0,9.7169,9.7518,9.7111,9.7286,75000.0
2006-12-21 10:30:00,16.71,16.73,16.68,16.7,37200.0,9.7286,9.7402,9.7111,9.7227,37200.0
2006-12-21 10:40:00,16.7,16.77,16.7,16.73,37600.0,9.7227,9.7635,9.7227,9.7402,37600.0
2006-12-21 10:50:00,16.73,16.77,16.72,16.75,47600.0,9.7402,9.7635,9.7344,9.7518,47600.0
2006-12-21 11:00:00,16.74,16.79,16.74,16.79,26000.0,9.746,9.7751,9.746,9.7751,26000.0
2006-12-21 11:10:00,16.78,16.8,16.76,16.79,24200.0,9.7693,9.781,9.7577,9.7751,24200.0
2006-12-21 11:20:00,16.79,16.85,16.79,16.83,25400.0,9.7751,9.8101,9.7751,9.7984,25400.0
2006-12-21 11:30:00,16.83,16.85,16.8,16.84,27000.0,9.7984,9.8101,9.781,9.8042,27000.0
2006-12-21 11:40:00,16.85,16.89,16.84,16.85,38000.0,9.8101,9.8334,9.8042,9.8101,38000.0
2006-12-21 11:50:00,16.85,16.85,16.82,16.82,18000.0,9.8101,9.8101,9.7926,9.7926,18000.0
2006-12-21 12:00:00,16.82,16.83,16.77,16.8,32800.0,9.7926,9.7984,9.7635,9.781,32800.0
2006-12-21 12:10:00,16.81,16.83,16.75,16.75,22000.0,9.7868,9.7984,9.7518,9.7518,22000.0
2006-12-21 12:20:00,16.74,16.74,16.68,16.68,51400.0,9.746,9.746,9.7111,9.7111,51400.0
2006-12-21 12:30:00,16.69,16.69,16.61,16.61,55200.0,9.7169,9.7169,9.6703,9.6703,55200.0
2006-12-21 12:40:00,16.62,16.7,16.61,16.7,29400.0,9.6762,9.7227,9.6703,9.7227,29400.0
2006-12-21 12:50:00,16.69,16.7,16.66,16.66,19600.0,9.7169,9.7227,9.6994,9.6994,19600.0
2006-12-21 13:00:00,16.66,16.67,16.61,16.66,42200.0,9.6994,9.7053,9.6703,9.6994,42200.0
2006-12-21 13:10:00,16.66,16.66,16.61,16.63,28800.0,9.6994,9.6994,9.6703,9.682,28800.0
2006-12-21 13:20:00,16.63,16.65,16.63,16.65,16400.0,9.682,9.6936,9.682,9.6936,16400.0
2006-12-21 13:30:00,16.66,16.67,16.62,16.64,35000.0,9.6994,9.7053,9.6762,9.6878,35000.0
2006-12-21 13:40:00,16.64,16.64,16.63,16.63,30200.0,9.6878,9.6878,9.682,9.682,30200.0
2006-12-21 13:50:00,16.63,16.63,16.58,16.59,66400.0,9.682,9.682,9.6529,9.6587,66400.0
2006-12-21 14:00:00,16.59,16.6,16.58,16.6,79200.0,9.6587,9.6645,9.6529,9.6645,79200.0
2006-12-21 14:10:00,16.6,16.6,16.58,16.58,27600.0,9.6645,9.6645,9.6529,9.6529,27600.0
2006-12-21 14:20:00,16.58,16.61,16.58,16.6,44000.0,9.6529,9.6703,9.6529,9.6645,44000.0
2006-12-21 14:30:00,16.61,16.64,16.59,16.64,44800.0,9.6703,9.6878,9.6587,9.6878,44800.0
2006-12-21 14:40:00,16.64,16.68,16.63,16.68,54000.0,9.6878,9.7111,9.682,9.7111,54000.0
2006-12-21 14:50:00,16.68,16.7,16.66,16.68,26800.0,9.7111,9.7227,9.6994,9.7111,26800.0
2006-12-21 15:00:00,16.68,16.68,16.64,16.64,68000.0,9.7111,9.7111,9.6878,9.6878,68000.0
2006-12-21 15:10:00,16.64,16.68,16.64,16.68,66200.0,9.6878,9.7111,9.6878,9.7111,66200.0
2006-12-21 15:20:00,16.68,16.68,16.66,16.67,35800.0,9.7111,9.7111,9.6994,9.7053,35800.0
2006-12-21 15:30:00,16.66,16.67,16.65,16.67,27800.0,9.6994,9.7053,9.6936,9.7053,27800.0
2006-12-21 15:40:00,16.67,16.67,16.66,16.66,23800.0,9.7053,9.7053,9.6994,9.6994,23800.0
2006-12-21 15:50:00,16.66,16.68,16.66,16.68,107000.0,9.6994,9.7111,9.6994,9.7111,107000.0
2006-12-22 09:30:00,16.77,16.89,16.6,16.63,204800.0,9.7635,9.8334,9.6645,9.682,204800.0
2006-12-22 09:40:00,16.63,16.65,16.58,16.63,85200.0,9.682,9.6936,9.6529,9.682,85200.0
2006-12-22 09:50:00,16.64,16.65,16.56,16.59,197000.0,9.6878,9.6936,9.6412,9.6587,197000.0
2006-12-22 10:00:00,16.59,16.6,16.56,16.58,189600.0,9.6587,9.6645,9.6412,9.6529,189600.0
2006-12-22 10:10:00,16.58,16.61,16.57,16.6,99800.0,9.6529,9.6703,9.6471,9.6645,99800.0
2006-12-22 10:20:00,16.6,16.7,16.6,16.67,51000.0,9.6645,9.7227,9.6645,9.7053,51000.0
2006-12-22 10:30:00,16.68,16.69,16.59,16.6,55200.0,9.7111,9.7169,9.6587,9.6645,55200.0
2006-12-22 10:40:00,16.6,16.6,16.55,16.57,51200.0,9.6645,9.6645,9.6354,9.6471,51200.0
2006-12-22 10:50:00,16.57,16.58,16.52,16.52,43600.0,9.6471,9.6529,9.6179,9.6179,43600.0
2006-12-22 11:00:00,16.52,16.57,16.52,16.54,45400.0,9.6179,9.6471,9.6179,9.6296,45400.0
2006-12-22 11:10:00,16.54,16.54,16.47,16.48,81400.0,9.6296,9.6296,9.5888,9.5947,81400.0
2006-12-22 11:20:00,16.48,16.49,16.47,16.47,64000.0,9.5947,9.6005,9.5888,9.5888,64000.0
2006-12-22 11:30:00,16.47,16.48,16.46,16.47,81800.0,9.5888,9.5947,9.583,9.5888,81800.0
2006-12-22 11:40:00,16.47,16.47,16.42,16.42,75400.0,9.5888,9.5888,9.5597,9.5597,75400.0
2006-12-22 11:50:00,16.42,16.43,16.42,16.42,49600.0,9.5597,9.5655,9.5597,9.5597,49600.0
2006-12-22 12:00:00,16.42,16.43,16.38,16.43,75800.0,9.5597,9.5655,9.5364,9.5655,75800.0
2006-12-22 12:10:00,16.43,16.43,16.38,16.4,99000.0,9.5655,9.5655,9.5364,9.5481,99000.0
2006-12-22 12:20:00,16.4,16.44,16.4,16.42,53800.0,9.5481,9.5714,9.5481,9.5597,53800.0
2006-12-22 12:30:00,16.42,16.47,16.41,16.47,49000.0,9.5597,9.5888,9.5539,9.5888,49000.0
2006-12-22 12:40:00,16.47,16.47,16.43,16.43,26000.0,9.5888,9.5888,9.5655,9.5655,26000.0
2006-12-22 12:50:00,16.43,16.43,16.41,16.42,28600.0,9.5655,9.5655,9.5539,9.5597,28600.0
2006-12-22 13:00:00,16.42,16.43,16.41,16.42,31000.0,9.5597,9.5655,9.5539,9.5597,31000.0
2006-12-22 13:10:00,16.41,16.42,16.39,16.41,45000.0,9.5539,9.5597,9.5423,9.5539,45000.0
2006-12-22 13:20:00,16.41,16.5,16.39,16.4,84600.0,9.5539,9.6063,9.5423,9.5481,84600.0
2006-12-22 13:30:00,16.4,16.42,16.39,16.41,31000.0,9.5481,9.5597,9.5423,9.5539,31000.0
2006-12-22 13:40:00,16.42,16.47,16.4,16.47,48200.0,9.5597,9.5888,9.5481,9.5888,48200.0
2006-12-22 13:50:00,16.47,16.47,16.46,16.47,37400.0,9.5888,9.5888,9.583,9.5888,37400.0
2006-12-22 14:00:00,16.47,16.47,16.43,16.45,53200.0,9.5888,9.5888,9.5655,9.5772,53200.0
2006-12-22 14:10:00,16.45,16.47,16.43,16.44,79600.0,9.5772,9.5888,9.5655,9.5714,79600.0
2006-12-22 14:20:00,16.44,16.47,16.43,16.43,49400.0,9.5714,9.5888,9.5655,9.5655,49400.0
2006-12-22 14:30:00,16.43,16.44,16.42,16.42,44400.0,9.5655,9.5714,9.5597,9.5597,44400.0
2006-12-22 14:40:00,16.43,16.43,16.41,16.43,27400.0,9.5655,9.5655,9.5539,9.5655,27400.0
2006-12-22 14:50:00,16.43,16.5,16.43,16.46,80800.0,9.5655,9.6063,9.5655,9.583,80800.0
2006-12-22 15:00:00,16.46,16.47,16.46,16.46,73800.0,9.583,9.5888,9.583,9.583,73800.0
2006-12-22 15:10:00,16.46,16.47,16.45,16.46,69800.0,9.583,9.5888,9.5772,9.583,69800.0
2006-12-22 15:20:00,16.46,16.47,16.43,16.43,88200.0,9.583,9.5888,9.5655,9.5655,88200.0
2006-12-22 15:30:00,16.43,16.44,16.42,16.44,66800.0,9.5655,9.5714,9.5597,9.5714,66800.0
2006-12-22 15:40:00,16.44,16.44,16.42,16.42,74800.0,9.5714,9.5714,9.5597,9.5597,74800.0
2006-12-22 15:50:00,16.42,16.42,16.36,16.36,276200.0,9.5597,9.5597,9.5248,9.5248,276200.0
2006-12-26 09:30:00,16.39,16.46,16.38,16.45,82800.0,9.5423,9.583,9.5364,9.5772,82800.0
2006-12-26 09:40:00,16.44,16.45,16.41,16.43,43800.0,9.5714,9.5772,9.5539,9.5655,43800.0
2006-12-26 09:50:00,16.41,16.45,16.41,16.44,99000.0,9.5539,9.5772,9.5539,9.5714,99000.0
2006-12-26 10:00:00,16.43,16.53,16.43,16.53,42200.0,9.5655,9.6238,9.5655,9.6238,42200.0
2006-12-26 10:10:00,16.53,16.58,16.5,16.58,56800.0,9.6238,9.6529,9.6063,9.6529,56800.0
2006-12-26 10:20:00,16.58,16.61,16.58,16.6,47800.0,9.6529,9.6703,9.6529,9.6645,47800.0
2006-12-26 10:30:00,16.6,16.6,16.55,16.55,18800.0,9.6645,9.6645,9.6354,9.6354,18800.0
2006-12-26 10:40:00,16.56,16.58,16.53,16.54,41000.0,9.6412,9.6529,9.6238,9.6296,41000.0
2006-12-26 10:50:00,16.54,16.54,16.48,16.49,42800.0,9.6296,9.6296,9.5947,9.6005,42800.0
2006-12-26 11:00:00,16.48,16.54,16.48,16.54,21800.0,9.5947,9.6296,9.5947,9.6296,21800.0
2006-12-26 11:10:00,16.54,16.56,16.54,16.55,24000.0,9.6296,9.6412,9.6296,9.6354,24000.0
2006-12-26 11:20:00,16.55,16.58,16.55,16.57,22800.0,9.6354,9.6529,9.6354,9.6471,22800.0
2006-12-26 11:30:00,16.58,16.58,16.57,16.58,27600.0,9.6529,9.6529,9.6471,9.6529,27600.0
2006-12-26 11:40:00,16.58,16.59,16.56,16.56,31800.0,9.6529,9.6587,9.6412,9.6412,31800.0
2006-12-26 11:50:00,16.56,16.57,16.55,16.56,14000.0,9.6412,9.6471,9.6354,9.6412,14000.0
2006-12-26 12:00:00,16.56,16.56,16.55,16.56,12800.0,9.6412,9.6412,9.6354,9.6412,12800.0
2006-12-26 12:10:00,16.56,16.56,16.53,16.53,20000.0,9.6412,9.6412,9.6238,9.6238,20000.0
2006-12-26 12:20:00,16.54,16.54,16.53,16.53,9000.0,9.6296,9.6296,9.6238,9.6238,9000.0
2006-12-26 12:30:00,16.53,16.54,16.5,16.52,29200.0,9.6238,9.6296,9.6063,9.6179,29200.0
2006-12-26 12:40:00,16.5,16.53,16.5,16.53,12000.0,9.6063,9.6238,9.6063,9.6238,12000.0
2006-12-26 12:50:00,16.53,16.53,16.52,16.52,14600.0,9.6238,9.6238,9.6179,9.6179,14600.0
2006-12-26 13:00:00,16.52,16.52,16.5,16.52,25800.0,9.6179,9.6179,9.6063,9.6179,25800.0
2006-12-26 13:10:00,16.52,16.52,16.5,16.52,19000.0,9.6179,9.6179,9.6063,9.6179,19000.0
2006-12-26 13:20:00,16.52,16.54,16.51,16.54,33200.0,9.6179,9.6296,9.6121,9.6296,33200.0
2006-12-26 13:30:00,16.54,16.56,16.54,16.56,35800.0,9.6296,9.6412,9.6296,9.6412,35800.0
2006-12-26 13:40:00,16.56,16.59,16.56,16.58,22000.0,9.6412,9.6587,9.6412,9.6529,22000.0
2006-12-26 13:50:00,16.59,16.61,16.59,16.61,30800.0,9.6587,9.6703,9.6587,9.6703,30800.0
2006-12-26 14:00:00,16.61,16.61,16.58,16.59,48000.0,9.6703,9.6703,9.6529,9.6587,48000.0
2006-12-26 14:10:00,16.6,16.61,16.59,16.6,26800.0,9.6645,9.6703,9.6587,9.6645,26800.0
2006-12-26 14:20:00,16.59,16.6,16.59,16.59,28600.0,9.6587,9.6645,9.6587,9.6587,28600.0
2006-12-26 14:30:00,16.59,16.6,16.55,16.55,44000.0,9.6587,9.6645,9.6354,9.6354,44000.0
2006-12-26 14:40:00,16.55,16.56,16.55,16.56,17200.0,9.6354,9.6412,9.6354,9.6412,17200.0
2006-12-26 14:50:00,16.56,16.56,16.5,16.52,30600.0,9.6412,9.6412,9.6063,9.6179,30600.0
2006-12-26 15:00:00,16.52,16.52,16.5,16.5,33800.0,9.6179,9.6179,9.6063,9.6063,33800.0
2006-12-26 15:10:00,16.5,16.52,16.5,16.5,29400.0,9.6063,9.6179,9.6063,9.6063,29400.0
2006-12-26 15:20:00,16.51,16.52,16.5,16.5,39200.0,9.6121,9.6179,9.6063,9.6063,39200.0
2006-12-26 15:30:00,16.5,16.53,16.49,16.53,43800.0,9.6063,9.6238,9.6005,9.6238,43800.0
2006-12-26 15:40:00,16.53,16.55,16.5,16.55,69000.0,9.6238,9.6354,9.6063,9.6354,69000.0
2006-12-26 15:50:00,16.56,16.58,16.54,16.56,113400.0,9.6412,9.6529,9.6296,9.6412,113400.0
2006-12-27 09:30:00,16.68,16.75,16.64,16.75,133200.0,9.7111,9.7518,9.6878,9.7518,133200.0
2006-12-27 09:40:00,16.74,16.82,16.73,16.78,92800.0,9.746,9.7926,9.7402,9.7693,92800.0
2006-12-27 09:50:00,16.78,16.8,16.75,16.77,41400.0,9.7693,9.781,9.7518,9.7635,41400.0
2006-12-27 10:00:00,16.78,16.82,16.78,16.81,82400.0,9.7693,9.7926,9.7693,9.7868,82400.0
2006-12-27 10:10:00,16.82,16.82,16.65,16.65,78400.0,9.7926,9.7926,9.6936,9.6936,78400.0
2006-12-27 10:20:00,16.66,16.66,16.64,16.65,45000.0,9.6994,9.6994,9.6878,9.6936,45000.0
2006-12-27 10:30:00,16.65,16.65,16.59,16.59,94000.0,9.6936,9.6936,9.6587,9.6587,94000.0
2006-12-27 10:40:00,16.6,16.65,16.59,16.63,64400.0,9.6645,9.6936,9.6587,9.682,64400.0
2006-12-27 10:50:00,16.63,16.63,16.6,16.61,23800.0,9.682,9.682,9.6645,9.6703,23800.0
2006-12-27 11:00:00,16.61,16.63,16.61,16.61,35400.0,9.6703,9.682,9.6703,9.6703,35400.0
2006-12-27 11:10:00,16.61,16.61,16.59,16.6,27000.0,9.6703,9.6703,9.6587,9.6645,27000.0
2006-12-27 11:20:00,16.6,16.6,16.59,16.59,80400.0,9.6645,9.6645,9.6587,9.6587,80400.0
2006-12-27 11:30:00,16.59,16.6,16.57,16.6,111400.0,9.6587,9.6645,9.6471,9.6645,111400.0
2006-12-27 11:40:00,16.6,16.63,16.6,16.6,126600.0,9.6645,9.682,9.6645,9.6645,126600.0
2006-12-27 11:50:00,16.6,16.61,16.6,16.61,40600.0,9.6645,9.6703,9.6645,9.6703,40600.0
2006-12-27 12:00:00,16.61,16.62,16.59,16.59,25000.0,9.6703,9.6762,9.6587,9.6587,25000.0
2006-12-27 12:10:00,16.59,16.59,16.57,16.58,51600.0,9.6587,9.6587,9.6471,9.6529,51600.0
2006-12-27 12:20:00,16.58,16.58,16.57,16.58,18400.0,9.6529,9.6529,9.6471,9.6529,18400.0
2006-12-27 12:30:00,16.57,16.58,16.56,16.57,18000.0,9.6471,9.6529,9.6412,9.6471,18000.0
2006-12-27 12:40:00,16.57,16.58,16.56,16.56,18800.0,9.6471,9.6529,9.6412,9.6412,18800.0
2006-12-27 12:50:00,16.56,16.56,16.53,16.53,49600.0,9.6412,9.6412,9.6238,9.6238,49600.0
2006-12-27 13:00:00,16.53,16.55,16.53,16.55,13600.0,9.6238,9.6354,9.6238,9.6354,13600.0
2006-12-27 13:10:00,16.55,16.57,16.55,16.56,50200.0,9.6354,9.6471,9.6354,9.6412,50200.0
2006-12-27 13:20:00,16.56,16.57,16.56,16.57,7400.0,9.6412,9.6471,9.6412,9.6471,7400.0
2006-12-27 13:30:00,16.57,16.57,16.56,16.56,13800.0,9.6471,9.6471,9.6412,9.6412,13800.0
2006-12-27 13:40:00,16.57,16.58,16.56,16.58,11400.0,9.6471,9.6529,9.6412,9.6529,11400.0
2006-12-27 13:50:00,16.58,16.61,16.58,16.61,28400.0,9.6529,9.6703,9.6529,9.6703,28400.0
2006-12-27 14:00:00,16.61,16.63,16.59,16.6,50000.0,9.6703,9.682,9.6587,9.6645,50000.0
2006-12-27 14:10:00,16.6,16.62,16.6,16.6,28200.0,9.6645,9.6762,9.6645,9.6645,28200.0
2006-12-27 14:20:00,16.6,16.6,16.57,16.58,20600.0,9.6645,9.6645,9.6471,9.6529,20600.0
2006-12-27 14:30:00,16.58,16.59,16.57,16.59,20200.0,9.6529,9.6587,9.6471,9.6587,20200.0
2006-12-27 14:40:00,16.59,16.6,16.58,16.58,20200.0,9.6587,9.6645,9.6529,9.6529,20200.0
2006-12-27 14:50:00,16.58,16.58,16.57,16.58,25800.0,9.6529,9.6529,9.6471,9.6529,25800.0
2006-12-27 15:00:00,16.58,16.6,16.57,16.6,45000.0,9.6529,9.6645,9.6471,9.6645,45000.0
2006-12-27 15:10:00,16.6,16.6,16.57,16.57,37600.0,9.6645,9.6645,9.6471,9.6471,37600.0
2006-12-27 15:20:00,16.57,16.58,16.57,16.57,19800.0,9.6471,9.6529,9.6471,9.6471,19800.0
2006-12-27 15:30:00,16.57,16.58,16.56,16.57,22600.0,9.6471,9.6529,9.6412,9.6471,22600.0
2006-12-27 15:40:00,16.58,16.58,16.53,16.54,193000.0,9.6529,9.6529,9.6238,9.6296,193000.0
2006-12-27 15:50:00,16.54,16.54,16.5,16.5,269600.0,9.6296,9.6296,9.6063,9.6063,269600.0
2006-12-28 09:30:00,16.5,16.53,16.46,16.51,101000.0,9.6063,9.6238,9.583,9.6121,101000.0
2006-12-28 09:40:00,16.52,16.53,16.47,16.48,101000.0,9.6179,9.6238,9.5888,9.5947,101000.0
2006-12-28 09:50:00,16.48,16.54,16.48,16.49,70800.0,9.5947,9.6296,9.5947,9.6005,70800.0
2006-12-28 10:00:00,16.5,16.53,16.47,16.5,93000.0,9.6063,9.6238,9.5888,9.6063,93000.0
2006-12-28 10:10:00,16.5,16.5,16.47,16.49,46200.0,9.6063,9.6063,9.5888,9.6005,46200.0
2006-12-28 10:20:00,16.49,16.52,16.47,16.5,24600.0,9.6005,9.6179,9.5888,9.6063,24600.0
2006-12-28 10:30:00,16.5,16.5,16.47,16.5,69800.0,9.6063,9.6063,9.5888,9.6063,69800.0
2006-12-28 10:40:00,16.5,16.5,16.45,16.47,38200.0,9.6063,9.6063,9.5772,9.5888,38200.0
2006-12-28 10:50:00,16.47,16.47,16.43,16.44,39400.0,9.5888,9.5888,9.5655,9.5714,39400.0
2006-12-28 11:00:00,16.43,16.44,16.39,16.4,100800.0,9.5655,9.5714,9.5423,9.5481,100800.0
2006-12-28 11:10:00,16.4,16.42,16.4,16.42,36400.0,9.5481,9.5597,9.5481,9.5597,36400.0
2006-12-28 11:20:00,16.42,16.45,16.42,16.45,26600.0,9.5597,9.5772,9.5597,9.5772,26600.0
2006-12-28 11:30:00,16.45,16.45,16.43,16.45,43200.0,9.5772,9.5772,9.5655,9.5772,43200.0
2006-12-28 11:40:00,16.45,16.46,16.43,16.45,25200.0,9.5772,9.583,9.5655,9.5772,25200.0
2006-12-28 11:50:00,16.46,16.46,16.43,16.45,34000.0,9.583,9.583,9.5655,9.5772,34000.0
2006-12-28 12:00:00,16.45,16.45,16.43,16.45,31400.0,9.5772,9.5772,9.5655,9.5772,31400.0
2006-12-28 12:10:00,16.45,16.46,16.43,16.46,32000.0,9.5772,9.583,9.5655,9.583,32000.0
2006-12-28 12:20:00,16.46,16.5,16.46,16.5,21200.0,9.583,9.6063,9.583,9.6063,21200.0
2006-12-28 12:30:00,16.5,16.5,16.48,16.48,40400.0,9.6063,9.6063,9.5947,9.5947,40400.0
2006-12-28 12:40:00,16.48,16.48,16.45,16.45,10200.0,9.5947,9.5947,9.5772,9.5772,10200.0
2006-12-28 12:50:00,16.46,16.46,16.43,16.44,15800.0,9.583,9.583,9.5655,9.5714,15800.0
2006-12-28 13:00:00,16.44,16.44,16.43,16.43,33800.0,9.5714,9.5714,9.5655,9.5655,33800.0
2006-12-28 13:10:00,16.44,16.44,16.42,16.43,37800.0,9.5714,9.5714,9.5597,9.5655,37800.0
2006-12-28 13:20:00,16.42,16.43,16.4,16.42,41600.0,9.5597,9.5655,9.5481,9.5597,41600.0
2006-12-28 13:30:00,16.42,16.45,16.42,16.45,39200.0,9.5597,9.5772,9.5597,9.5772,39200.0
2006-12-28 13:40:00,16.45,16.45,16.41,16.43,57000.0,9.5772,9.5772,9.5539,9.5655,57000.0
2006-12-28 13:50:00,16.42,16.43,16.42,16.43,11200.0,9.5597,9.5655,9.5597,9.5655,11200.0
2006-12-28 14:00:00,16.43,16.43,16.41,16.43,56000.0,9.5655,9.5655,9.5539,9.5655,56000.0
2006-12-28 14:10:00,16.43,16.49,16.42,16.48,105800.0,9.5655,9.6005,9.5597,9.5947,105800.0
2006-12-28 14:20:00,16.48,16.5,16.48,16.49,17400.0,9.5947,9.6063,9.5947,9.6005,17400.0
2006-12-28 14:30:00,16.49,16.5,16.49,16.5,35200.0,9.6005,9.6063,9.6005,9.6063,35200.0
2006-12-28 14:40:00,16.5,16.52,16.47,16.48,66600.0,9.6063,9.6179,9.5888,9.5947,66600.0
2006-12-28 14:50:00,16.48,16.48,16.46,16.48,38000.0,9.5947,9.5947,9.583,9.5947,38000.0
2006-12-28 15:00:00,16.48,16.49,16.47,16.48,39400.0,9.5947,9.6005,9.5888,9.5947,39400.0
2006-12-28 15:10:00,16.48,16.48,16.47,16.48,23800.0,9.5947,9.5947,9.5888,9.5947,23800.0
2006-12-28 15:20:00,16.48,16.48,16.47,16.48,15200.0,9.5947,9.5947,9.5888,9.5947,15200.0
2006-12-28 15:30:00,16.47,16.48,16.44,16.44,73000.0,9.5888,9.5947,9.5714,9.5714,73000.0
2006-12-28 15:40:00,16.44,16.47,16.43,16.43,142400.0,9.5714,9.5888,9.5655,9.5655,142400.0
2006-12-28 15:50:00,16.43,16.45,16.39,16.4,205800.0,9.5655,9.5772,9.5423,9.5481,205800.0
2006-12-29 09:30:00,16.42,16.42,16.33,16.34,111400.0,9.5597,9.5597,9.5073,9.5131,111400.0
2006-12-29 09:40:00,16.34,16.4,16.33,16.4,50400.0,9.5131,9.5481,9.5073,9.5481,50400.0
2006-12-29 09:50:00,16.4,16.49,16.4,16.48,98800.0,9.5481,9.6005,9.5481,9.5947,98800.0
2006-12-29 10:00:00,16.49,16.59,16.48,16.58,93400.0,9.6005,9.6587,9.5947,9.6529,93400.0
2006-12-29 10:10:00,16.58,16.59,16.55,16.56,39600.0,9.6529,9.6587,9.6354,9.6412,39600.0
2006-12-29 10:20:00,16.56,16.61,16.56,16.6,36600.0,9.6412,9.6703,9.6412,9.6645,36600.0
2006-12-29 10:30:00,16.6,16.61,16.5,16.5,70800.0,9.6645,9.6703,9.6063,9.6063,70800.0
2006-12-29 10:40:00,16.5,16.5,16.48,16.48,26200.0,9.6063,9.6063,9.5947,9.5947,26200.0
2006-12-29 10:50:00,16.49,16.5,16.48,16.49,69200.0,9.6005,9.6063,9.5947,9.6005,69200.0
2006-12-29 11:00:00,16.49,16.5,16.48,16.5,36600.0,9.6005,9.6063,9.5947,9.6063,36600.0
2006-12-29 11:10:00,16.5,16.51,16.49,16.51,51400.0,9.6063,9.6121,9.6005,9.6121,51400.0
2006-12-29 11:20:00,16.51,16.52,16.5,16.5,31600.0,9.6121,9.6179,9.6063,9.6063,31600.0
2006-12-29 11:30:00,16.51,16.54,16.5,16.54,33000.0,9.6121,9.6296,9.6063,9.6296,33000.0
2006-12-29 11:40:00,16.54,16.55,16.52,16.53,38800.0,9.6296,9.6354,9.6179,9.6238,38800.0
2006-12-29 11:50:00,16.53,16.53,16.5,16.51,24600.0,9.6238,9.6238,9.6063,9.6121,24600.0
2006-12-29 12:00:00,16.52,16.52,16.5,16.5,26000.0,9.6179,9.6179,9.6063,9.6063,26000.0
2006-12-29 12:10:00,16.5,16.5,16.5,16.5,18800.0,9.6063,9.6063,9.6063,9.6063,18800.0
2006-12-29 12:20:00,16.5,16.51,16.5,16.5,22200.0,9.6063,9.6121,9.6063,9.6063,22200.0
2006-12-29 12:30:00,16.5,16.5,16.43,16.44,65000.0,9.6063,9.6063,9.5655,9.5714,65000.0
2006-12-29 12:40:00,16.44,16.45,16.43,16.43,20400.0,9.5714,9.5772,9.5655,9.5655,20400.0
2006-12-29 12:50:00,16.43,16.46,16.43,16.45,33200.0,9.5655,9.583,9.5655,9.5772,33200.0
2006-12-29 13:00:00,16.45,16.47,16.45,16.47,14000.0,9.5772,9.5888,9.5772,9.5888,14000.0
2006-12-29 13:10:00,16.47,16.48,16.45,16.45,48000.0,9.5888,9.5947,9.5772,9.5772,48000.0
2006-12-29 13:20:00,16.45,16.45,16.42,16.43,19000.0,9.5772,9.5772,9.5597,9.5655,19000.0
2006-12-29 13:30:00,16.43,16.43,16.41,16.41,24000.0,9.5655,9.5655,9.5539,9.5539,24000.0
2006-12-29 13:40:00,16.41,16.42,16.4,16.41,37000.0,9.5539,9.5597,9.5481,9.5539,37000.0
2006-12-29 13:50:00,16.41,16.42,16.41,16.41,13800.0,9.5539,9.5597,9.5539,9.5539,13800.0
2006-12-29 14:00:00,16.42,16.42,16.4,16.41,26200.0,9.5597,9.5597,9.5481,9.5539,26200.0
2006-12-29 14:10:00,16.41,16.41,16.4,16.41,18200.0,9.5539,9.5539,9.5481,9.5539,18200.0
2006-12-29 14:20:00,16.4,16.41,16.36,16.36,45600.0,9.5481,9.5539,9.5248,9.5248,45600.0
2006-12-29 14:30:00,16.36,16.37,16.32,16.36,70000.0,9.5248,9.5306,9.5015,9.5248,70000.0
2006-12-29 14:40:00,16.36,16.38,16.36,16.38,19000.0,9.5248,9.5364,9.5248,9.5364,19000.0
2006-12-29 14:50:00,16.38,16.38,16.37,16.38,25000.0,9.5364,9.5364,9.5306,9.5364,25000.0
2006-12-29 15:00:00,16.38,16.38,16.35,16.36,40800.0,9.5364,9.5364,9.519,9.5248,40800.0
2006-12-29 15:10:00,16.37,16.4,16.37,16.4,36600.0,9.5306,9.5481,9.5306,9.5481,36600.0
2006-12-29 15:20:00,16.4,16.4,16.33,16.34,59400.0,9.5481,9.5481,9.5073,9.5131,59400.0
2006-12-29 15:30:00,16.34,16.37,16.33,16.35,71200.0,9.5131,9.5306,9.5073,9.519,71200.0
2006-12-29 15:40:00,16.35,16.39,16.35,16.38,65800.0,9.519,9.5423,9.519,9.5364,65800.0
2006-12-29 15:50:00,16.38,16.38,16.32,16.36,144200.0,9.5364,9.5364,9.5015,9.5248,144200.0
2007-01-03 09:30:00,16.53,16.73,16.52,16.71,220000.0,9.6238,9.7402,9.6179,9.7286,220000.0
2007-01-03 09:40:00,16.71,16.85,16.7,16.81,205000.0,9.7286,9.8101,9.7227,9.7868,205000.0
2007-01-03 09:50:00,16.79,16.82,16.71,16.74,88000.0,9.7751,9.7926,9.7286,9.746,88000.0
2007-01-03 10:00:00,16.75,16.84,16.74,16.81,171000.0,9.7518,9.8042,9.746,9.7868,171000.0
2007-01-03 10:10:00,16.8,16.83,16.76,16.81,137600.0,9.781,9.7984,9.7577,9.7868,137600.0
2007-01-03 10:20:00,16.81,16.91,16.8,16.91,133400.0,9.7868,9.845,9.781,9.845,133400.0
2007-01-03 10:30:00,16.91,16.97,16.91,16.97,153800.0,9.845,9.8799,9.845,9.8799,153800.0
2007-01-03 10:40:00,16.97,17.04,16.95,16.99,115000.0,9.8799,9.9207,9.8683,9.8916,115000.0
2007-01-03 10:50:00,16.98,16.98,16.93,16.94,145400.0,9.8858,9.8858,9.8566,9.8625,145400.0
2007-01-03 11:00:00,16.94,16.95,16.89,16.89,80000.0,9.8625,9.8683,9.8334,9.8334,80000.0
2007-01-03 11:10:00,16.89,16.94,16.88,16.93,69200.0,9.8334,9.8625,9.8275,9.8566,69200.0
2007-01-03 11:20:00,16.93,16.93,16.88,16.88,30400.0,9.8566,9.8566,9.8275,9.8275,30400.0
2007-01-03 11:30:00,16.88,16.92,16.87,16.92,76600.0,9.8275,9.8508,9.8217,9.8508,76600.0
2007-01-03 11:40:00,16.92,16.96,16.92,16.96,202000.0,9.8508,9.8741,9.8508,9.8741,202000.0
2007-01-03 11:50:00,16.96,16.96,16.88,16.9,94400.0,9.8741,9.8741,9.8275,9.8392,94400.0
2007-01-03 12:00:00,16.91,16.92,16.84,16.85,79400.0,9.845,9.8508,9.8042,9.8101,79400.0
2007-01-03 12:10:00,16.85,16.85,16.84,16.85,26000.0,9.8101,9.8101,9.8042,9.8101,26000.0
2007-01-03 12:20:00,16.85,16.85,16.81,16.82,23200.0,9.8101,9.8101,9.7868,9.7926,23200.0
2007-01-03 12:30:00,16.82,16.82,16.79,16.8,30600.0,9.7926,9.7926,9.7751,9.781,30600.0
2007-01-03 12:40:00,16.8,16.83,16.8,16.83,43400.0,9.781,9.7984,9.781,9.7984,43400.0
2007-01-03 12:50:00,16.83,16.85,16.83,16.85,42200.0,9.7984,9.8101,9.7984,9.8101,42200.0
2007-01-03 13:00:00,16.84,16.84,16.84,16.84,29200.0,9.8042,9.8042,9.8042,9.8042,29200.0
2007-01-03 13:10:00,16.84,16.84,16.83,16.83,15800.0,9.8042,9.8042,9.7984,9.7984,15800.0
2007-01-03 13:20:00,16.83,16.83,16.77,16.78,68200.0,9.7984,9.7984,9.7635,9.7693,68200.0
2007-01-03 13:30:00,16.78,16.78,16.74,16.75,50800.0,9.7693,9.7693,9.746,9.7518,50800.0
2007-01-03 13:40:00,16.75,16.75,16.69,16.7,73800.0,9.7518,9.7518,9.7169,9.7227,73800.0
2007-01-03 13:50:00,16.7,16.72,16.7,16.7,52600.0,9.7227,9.7344,9.7227,9.7227,52600.0
2007-01-03 14:00:00,16.71,16.71,16.7,16.71,194600.0,9.7286,9.7286,9.7227,9.7286,194600.0
2007-01-03 14:10:00,16.71,16.71,16.39,16.42,237200.0,9.7286,9.7286,9.5423,9.5597,237200.0
2007-01-03 14:20:00,16.41,16.5,16.36,16.49,148000.0,9.5539,9.6063,9.5248,9.6005,148000.0
2007-01-03 14:30:00,16.5,16.5,16.43,16.45,142400.0,9.6063,9.6063,9.5655,9.5772,142400.0
2007-01-03 14:40:00,16.45,16.46,16.35,16.39,147000.0,9.5772,9.583,9.519,9.5423,147000.0
2007-01-03 14:50:00,16.38,16.39,16.35,16.36,97800.0,9.5364,9.5423,9.519,9.5248,97800.0
2007-01-03 15:00:00,16.36,16.43,16.34,16.42,132200.0,9.5248,9.5655,9.5131,9.5597,132200.0
2007-01-03 15:10:00,16.42,16.44,16.4,16.43,54000.0,9.5597,9.5714,9.5481,9.5655,54000.0
2007-01-03 15:20:00,16.43,16.47,16.43,16.47,68400.0,9.5655,9.5888,9.5655,9.5888,68400.0
2007-01-03 15:30:00,16.48,16.54,16.46,16.51,139400.0,9.5947,9.6296,9.583,9.6121,139400.0
2007-01-03 15:40:00,16.52,16.57,16.52,16.55,97400.0,9.6179,9.6471,9.6179,9.6354,97400.0
2007-01-03 15:50:00,16.55,16.61,16.54,16.61,292400.0,9.6354,9.6703,9.6296,9.6703,292400.0
2007-01-04 09:30:00,16.64,16.68,16.56,16.67,142600.0,9.6878,9.7111,9.6412,9.7053,142600.0
2007-01-04 09:40:00,16.67,16.68,16.61,16.66,55000.0,9.7053,9.7111,9.6703,9.6994,55000.0
2007-01-04 09:50:00,16.66,16.67,16.58,16.6,56400.0,9.6994,9.7053,9.6529,9.6645,56400.0
2007-01-04 10:00:00,16.6,16.65,16.43,16.53,98600.0,9.6645,9.6936,9.5655,9.6238,98600.0
2007-01-04 10:10:00,16.52,16.58,16.49,16.55,54200.0,9.6179,9.6529,9.6005,9.6354,54200.0
2007-01-04 10:20:00,16.56,16.56,16.52,16.55,67200.0,9.6412,9.6412,9.6179,9.6354,67200.0
2007-01-04 10:30:00,16.57,16.72,16.57,16.6,141000.0,9.6471,9.7344,9.6471,9.6645,141000.0
2007-01-04 10:40:00,16.59,16.73,16.58,16.73,77200.0,9.6587,9.7402,9.6529,9.7402,77200.0
2007-01-04 10:50:00,16.74,16.81,16.73,16.8,113800.0,9.746,9.7868,9.7402,9.781,113800.0
2007-01-04 11:00:00,16.81,16.86,16.79,16.82,111400.0,9.7868,9.8159,9.7751,9.7926,111400.0
2007-01-04 11:10:00,16.82,16.82,16.77,16.82,58400.0,9.7926,9.7926,9.7635,9.7926,58400.0
2007-01-04 11:20:00,16.82,16.82,16.8,16.81,48200.0,9.7926,9.7926,9.781,9.7868,48200.0
2007-01-04 11:30:00,16.81,16.81,16.78,16.8,54400.0,9.7868,9.7868,9.7693,9.781,54400.0
2007-01-04 11:40:00,16.8,16.83,16.78,16.83,99600.0,9.781,9.7984,9.7693,9.7984,99600.0
2007-01-04 11:50:00,16.82,16.82,16.79,16.8,66400.0,9.7926,9.7926,9.7751,9.781,66400.0
2007-01-04 12:00:00,16.8,16.82,16.78,16.81,48400.0,9.781,9.7926,9.7693,9.7868,48400.0
2007-01-04 12:10:00,16.8,16.81,16.8,16.8,49400.0,9.781,9.7868,9.781,9.781,49400.0
2007-01-04 12:20:00,16.8,16.8,16.78,16.79,28400.0,9.781,9.781,9.7693,9.7751,28400.0
2007-01-04 12:30:00,16.79,16.8,16.77,16.79,55000.0,9.7751,9.781,9.7635,9.7751,55000.0
2007-01-04 12:40:00,16.79,16.79,16.77,16.77,64600.0,9.7751,9.7751,9.7635,9.7635,64600.0
2007-01-04 12:50:00,16.77,16.79,16.75,16.79,53600.0,9.7635,9.7751,9.7518,9.7751,53600.0
2007-01-04 13:00:00,16.79,16.79,16.77,16.78,46600.0,9.7751,9.7751,9.7635,9.7693,46600.0
2007-01-04 13:10:00,16.78,16.78,16.75,16.76,43400.0,9.7693,9.7693,9.7518,9.7577,43400.0
2007-01-04 13:20:00,16.75,16.76,16.7,16.73,85000.0,9.7518,9.7577,9.7227,9.7402,85000.0
2007-01-04 13:30:00,16.73,16.77,16.71,16.77,47800.0,9.7402,9.7635,9.7286,9.7635,47800.0
2007-01-04 13:40:00,16.76,16.76,16.68,16.68,73800.0,9.7577,9.7577,9.7111,9.7111,73800.0
2007-01-04 13:50:00,16.68,16.68,16.64,16.67,54200.0,9.7111,9.7111,9.6878,9.7053,54200.0
2007-01-04 14:00:00,16.66,16.7,16.64,16.68,72200.0,9.6994,9.7227,9.6878,9.7111,72200.0
2007-01-04 14:10:00,16.67,16.74,16.65,16.71,61800.0,9.7053,9.746,9.6936,9.7286,61800.0
2007-01-04 14:20:00,16.7,16.72,16.68,16.72,61000.0,9.7227,9.7344,9.7111,9.7344,61000.0
2007-01-04 14:30:00,16.71,16.79,16.68,16.74,88000.0,9.7286,9.7751,9.7111,9.746,88000.0
2007-01-04 14:40:00,16.73,16.78,16.71,16.78,49600.0,9.7402,9.7693,9.7286,9.7693,49600.0
2007-01-04 14:50:00,16.78,16.83,16.75,16.82,89000.0,9.7693,9.7984,9.7518,9.7926,89000.0
2007-01-04 15:00:00,16.82,16.85,16.79,16.85,80600.0,9.7926,9.8101,9.7751,9.8101,80600.0
2007-01-04 15:10:00,16.85,16.87,16.83,16.85,75400.0,9.8101,9.8217,9.7984,9.8101,75400.0
2007-01-04 15:20:00,16.85,16.85,16.81,16.83,73000.0,9.8101,9.8101,9.7868,9.7984,73000.0
2007-01-04 15:30:00,16.83,16.91,16.81,16.9,170400.0,9.7984,9.845,9.7868,9.8392,170400.0
2007-01-04 15:40:00,16.91,16.95,16.86,16.87,174600.0,9.845,9.8683,9.8159,9.8217,174600.0
2007-01-04 15:50:00,16.87,16.9,16.83,16.86,174800.0,9.8217,9.8392,9.7984,9.8159,174800.0
2007-01-05 09:30:00,16.94,16.96,16.68,16.69,174400.0,9.8625,9.8741,9.7111,9.7169,174400.0
2007-01-05 09:40:00,16.69,16.69,16.58,16.61,103600.0,9.7169,9.7169,9.6529,9.6703,103600.0
2007-01-05 09:50:00,16.61,16.71,16.55,16.59,108800.0,9.6703,9.7286,9.6354,9.6587,108800.0
2007-01-05 10:00:00,16.59,16.75,16.58,16.75,165000.0,9.6587,9.7518,9.6529,9.7518,165000.0
2007-01-05 10:10:00,16.74,16.75,16.63,16.67,93600.0,9.746,9.7518,9.682,9.7053,93600.0
2007-01-05 10:20:00,16.67,16.72,16.64,16.65,109800.0,9.7053,9.7344,9.6878,9.6936,109800.0
2007-01-05 10:30:00,16.66,16.7,16.63,16.67,59800.0,9.6994,9.7227,9.682,9.7053,59800.0
2007-01-05 10:40:00,16.67,16.69,16.63,16.69,101200.0,9.7053,9.7169,9.682,9.7169,101200.0
2007-01-05 10:50:00,16.69,16.7,16.65,16.65,49800.0,9.7169,9.7227,9.6936,9.6936,49800.0
2007-01-05 11:00:00,16.64,16.65,16.56,16.56,116800.0,9.6878,9.6936,9.6412,9.6412,116800.0
2007-01-05 11:10:00,16.56,16.59,16.56,16.59,146200.0,9.6412,9.6587,9.6412,9.6587,146200.0
2007-01-05 11:20:00,16.59,16.59,16.57,16.59,112600.0,9.6587,9.6587,9.6471,9.6587,112600.0
2007-01-05 11:30:00,16.58,16.63,16.57,16.58,108000.0,9.6529,9.682,9.6471,9.6529,108000.0
2007-01-05 11:40:00,16.58,16.63,16.58,16.58,56600.0,9.6529,9.682,9.6529,9.6529,56600.0
2007-01-05 11:50:00,16.58,16.61,16.57,16.61,36800.0,9.6529,9.6703,9.6471,9.6703,36800.0
2007-01-05 12:00:00,16.61,16.64,16.59,16.64,42200.0,9.6703,9.6878,9.6587,9.6878,42200.0
2007-01-05 12:10:00,16.63,16.64,16.62,16.63,30200.0,9.682,9.6878,9.6762,9.682,30200.0
2007-01-05 12:20:00,16.63,16.64,16.61,16.64,35200.0,9.682,9.6878,9.6703,9.6878,35200.0
2007-01-05 12:30:00,16.64,16.7,16.64,16.69,52200.0,9.6878,9.7227,9.6878,9.7169,52200.0
2007-01-05 12:40:00,16.69,16.7,16.68,16.68,69400.0,9.7169,9.7227,9.7111,9.7111,69400.0
2007-01-05 12:50:00,16.68,16.7,16.68,16.7,51600.0,9.7111,9.7227,9.7111,9.7227,51600.0
2007-01-05 13:00:00,16.7,16.7,16.68,16.68,58200.0,9.7227,9.7227,9.7111,9.7111,58200.0
2007-01-05 13:10:00,16.69,16.7,16.67,16.7,49800.0,9.7169,9.7227,9.7053,9.7227,49800.0
2007-01-05 13:20:00,16.7,16.8,16.7,16.76,197000.0,9.7227,9.781,9.7227,9.7577,197000.0
2007-01-05 13:30:00,16.75,16.76,16.71,16.73,56800.0,9.7518,9.7577,9.7286,9.7402,56800.0
2007-01-05 13:40:00,16.73,16.75,16.73,16.75,23800.0,9.7402,9.7518,9.7402,9.7518,23800.0
2007-01-05 13:50:00,16.75,16.77,16.73,16.75,69000.0,9.7518,9.7635,9.7402,9.7518,69000.0
2007-01-05 14:00:00,16.75,16.77,16.7,16.72,73000.0,9.7518,9.7635,9.7227,9.7344,73000.0
2007-01-05 14:10:00,16.72,16.77,16.72,16.77,41000.0,9.7344,9.7635,9.7344,9.7635,41000.0
2007-01-05 14:20:00,16.77,16.77,16.74,16.75,36800.0,9.7635,9.7635,9.746,9.7518,36800.0
2007-01-05 14:30:00,16.75,16.77,16.75,16.77,77200.0,9.7518,9.7635,9.7518,9.7635,77200.0
2007-01-05 14:40:00,16.77,16.77,16.74,16.75,107000.0,9.7635,9.7635,9.746,9.7518,107000.0
2007-01-05 14:50:00,16.75,16.77,16.75,16.75,81400.0,9.7518,9.7635,9.7518,9.7518,81400.0
2007-01-05 15:00:00,16.75,16.77,16.75,16.77,169000.0,9.7518,9.7635,9.7518,9.7635,169000.0
2007-01-05 15:10:00,16.76,16.78,16.75,16.77,91000.0,9.7577,9.7693,9.7518,9.7635,91000.0
2007-01-05 15:20:00,16.77,16.85,16.77,16.84,155800.0,9.7635,9.8101,9.7635,9.8042,155800.0
2007-01-05 15:30:00,16.84,16.84,16.75,16.76,97200.0,9.8042,9.8042,9.7518,9.7577,97200.0
2007-01-05 15:40:00,16.76,16.83,16.75,16.8,177400.0,9.7577,9.7984,9.7518,9.781,177400.0
2007-01-05 15:50:00,16.8,16.83,16.75,16.77,196800.0,9.781,9.7984,9.7518,9.7635,196800.0
2007-01-08 09:30:00,16.83,16.96,16.78,16.91,266000.0,9.7984,9.8741,9.7693,9.845,266000.0
2007-01-08 09:40:00,16.9,16.95,16.88,16.95,141800.0,9.8392,9.8683,9.8275,9.8683,141800.0
2007-01-08 09:50:00,16.95,17.03,16.91,16.98,256000.0,9.8683,9.9149,9.845,9.8858,256000.0
2007-01-08 10:00:00,16.98,17.0,16.93,16.95,155200.0,9.8858,9.8974,9.8566,9.8683,155200.0
2007-01-08 10:10:00,16.95,16.97,16.88,16.92,117400.0,9.8683,9.8799,9.8275,9.8508,117400.0
2007-01-08 10:20:00,16.93,17.0,16.92,16.98,221200.0,9.8566,9.8974,9.8508,9.8858,221200.0
2007-01-08 10:30:00,16.98,17.04,16.97,17.0,93600.0,9.8858,9.9207,9.8799,9.8974,93600.0
2007-01-08 10:40:00,17.0,17.08,16.99,17.01,139800.0,9.8974,9.944,9.8916,9.9032,139800.0
2007-01-08 10:50:00,17.01,17.03,17.0,17.01,100400.0,9.9032,9.9149,9.8974,9.9032,100400.0
2007-01-08 11:00:00,17.01,17.07,17.01,17.05,148600.0,9.9032,9.9382,9.9032,9.9265,148600.0
2007-01-08 11:10:00,17.06,17.11,17.04,17.11,99400.0,9.9323,9.9614,9.9207,9.9614,99400.0
2007-01-08 11:20:00,17.11,17.13,17.1,17.11,125200.0,9.9614,9.9731,9.9556,9.9614,125200.0
2007-01-08 11:30:00,17.11,17.11,17.06,17.07,53000.0,9.9614,9.9614,9.9323,9.9382,53000.0
2007-01-08 11:40:00,17.07,17.08,17.03,17.05,59000.0,9.9382,9.944,9.9149,9.9265,59000.0
2007-01-08 11:50:00,17.06,17.09,17.05,17.09,65800.0,9.9323,9.9498,9.9265,9.9498,65800.0
2007-01-08 12:00:00,17.09,17.09,17.05,17.08,93000.0,9.9498,9.9498,9.9265,9.944,93000.0
2007-01-08 12:10:00,17.08,17.11,17.08,17.1,76400.0,9.944,9.9614,9.944,9.9556,76400.0
2007-01-08 12:20:00,17.1,17.1,17.08,17.08,144200.0,9.9556,9.9556,9.944,9.944,144200.0
2007-01-08 12:30:00,17.08,17.1,17.08,17.08,43200.0,9.944,9.9556,9.944,9.944,43200.0
2007-01-08 12:40:00,17.08,17.08,17.06,17.06,78400.0,9.944,9.944,9.9323,9.9323,78400.0
2007-01-08 12:50:00,17.06,17.08,17.05,17.06,32000.0,9.9323,9.944,9.9265,9.9323,32000.0
2007-01-08 13:00:00,17.06,17.06,17.02,17.03,83600.0,9.9323,9.9323,9.909,9.9149,83600.0
2007-01-08 13:10:00,17.03,17.05,17.02,17.04,64600.0,9.9149,9.9265,9.909,9.9207,64600.0
2007-01-08 13:20:00,17.04,17.05,17.03,17.04,19400.0,9.9207,9.9265,9.9149,9.9207,19400.0
2007-01-08 13:30:00,17.03,17.08,17.03,17.03,56400.0,9.9149,9.944,9.9149,9.9149,56400.0
2007-01-08 13:40:00,17.03,17.11,17.03,17.11,60200.0,9.9149,9.9614,9.9149,9.9614,60200.0
2007-01-08 13:50:00,17.1,17.11,17.07,17.08,41600.0,9.9556,9.9614,9.9382,9.944,41600.0
2007-01-08 14:00:00,17.09,17.09,17.06,17.07,52000.0,9.9498,9.9498,9.9323,9.9382,52000.0
2007-01-08 14:10:00,17.07,17.11,17.05,17.09,85800.0,9.9382,9.9614,9.9265,9.9498,85800.0
2007-01-08 14:20:00,17.08,17.11,17.08,17.11,73800.0,9.944,9.9614,9.944,9.9614,73800.0
2007-01-08 14:30:00,17.11,17.11,17.08,17.11,101000.0,9.9614,9.9614,9.944,9.9614,101000.0
2007-01-08 14:40:00,17.11,17.11,17.08,17.09,83200.0,9.9614,9.9614,9.944,9.9498,83200.0
2007-01-08 14:50:00,17.1,17.1,17.07,17.08,73400.0,9.9556,9.9556,9.9382,9.944,73400.0
2007-01-08 15:00:00,17.07,17.09,17.07,17.09,115000.0,9.9382,9.9498,9.9382,9.9498,115000.0
2007-01-08 15:10:00,17.09,17.11,17.07,17.09,90200.0,9.9498,9.9614,9.9382,9.9498,90200.0
2007-01-08 15:20:00,17.09,17.11,17.08,17.08,80800.0,9.9498,9.9614,9.944,9.944,80800.0
2007-01-08 15:30:00,17.08,17.09,17.0,17.01,140400.0,9.944,9.9498,9.8974,9.9032,140400.0
2007-01-08 15:40:00,17.02,17.05,17.0,17.04,110600.0,9.909,9.9265,9.8974,9.9207,110600.0
2007-01-08 15:50:00,17.04,17.23,17.0,17.02,420800.0,9.9207,10.0313,9.8974,9.909,420800.0
2007-01-09 09:30:00,17.0,17.18,16.99,17.17,114000.0,9.8974,10.0022,9.8916,9.9964,114000.0
2007-01-09 09:40:00,17.18,17.21,17.06,17.09,81600.0,10.0022,10.0197,9.9323,9.9498,81600.0
2007-01-09 09:50:00,17.08,17.19,17.08,17.16,82000.0,9.944,10.008,9.944,9.9905,82000.0
2007-01-09 10:00:00,17.16,17.25,17.1,17.18,107200.0,9.9905,10.0429,9.9556,10.0022,107200.0
2007-01-09 10:10:00,17.18,17.2,17.15,17.18,104400.0,10.0022,10.0138,9.9847,10.0022,104400.0
2007-01-09 10:20:00,17.18,17.29,17.18,17.22,117600.0,10.0022,10.0662,10.0022,10.0255,117600.0
2007-01-09 10:30:00,17.22,17.29,17.18,17.29,113400.0,10.0255,10.0662,10.0022,10.0662,113400.0
2007-01-09 10:40:00,17.29,17.29,17.24,17.25,140000.0,10.0662,10.0662,10.0371,10.0429,140000.0
2007-01-09 10:50:00,17.24,17.3,17.23,17.29,108400.0,10.0371,10.0721,10.0313,10.0662,108400.0
2007-01-09 11:00:00,17.29,17.33,17.29,17.31,81200.0,10.0662,10.0895,10.0662,10.0779,81200.0
2007-01-09 11:10:00,17.31,17.32,17.25,17.25,92000.0,10.0779,10.0837,10.0429,10.0429,92000.0
2007-01-09 11:20:00,17.25,17.26,17.15,17.15,119800.0,10.0429,10.0488,9.9847,9.9847,119800.0
2007-01-09 11:30:00,17.16,17.18,17.16,17.17,44600.0,9.9905,10.0022,9.9905,9.9964,44600.0
2007-01-09 11:40:00,17.18,17.18,17.13,17.18,56000.0,10.0022,10.0022,9.9731,10.0022,56000.0
2007-01-09 11:50:00,17.18,17.23,17.18,17.22,63800.0,10.0022,10.0313,10.0022,10.0255,63800.0
2007-01-09 12:00:00,17.22,17.25,17.2,17.24,61400.0,10.0255,10.0429,10.0138,10.0371,61400.0
2007-01-09 12:10:00,17.24,17.25,17.22,17.24,31400.0,10.0371,10.0429,10.0255,10.0371,31400.0
2007-01-09 12:20:00,17.23,17.25,17.11,17.19,120400.0,10.0313,10.0429,9.9614,10.008,120400.0
2007-01-09 12:30:00,17.19,17.23,17.17,17.22,97000.0,10.008,10.0313,9.9964,10.0255,97000.0
2007-01-09 12:40:00,17.22,17.29,17.21,17.23,108600.0,10.0255,10.0662,10.0197,10.0313,108600.0
2007-01-09 12:50:00,17.23,17.28,17.22,17.28,49000.0,10.0313,10.0604,10.0255,10.0604,49000.0
2007-01-09 13:00:00,17.28,17.28,17.23,17.23,52600.0,10.0604,10.0604,10.0313,10.0313,52600.0
2007-01-09 13:10:00,17.23,17.29,17.23,17.27,76200.0,10.0313,10.0662,10.0313,10.0546,76200.0
2007-01-09 13:20:00,17.28,17.32,17.28,17.32,64200.0,10.0604,10.0837,10.0604,10.0837,64200.0
2007-01-09 13:30:00,17.32,17.35,17.31,17.34,69600.0,10.0837,10.1012,10.0779,10.0953,69600.0
2007-01-09 13:40:00,17.33,17.42,17.32,17.38,107400.0,10.0895,10.1419,10.0837,10.1186,107400.0
2007-01-09 13:50:00,17.38,17.38,17.32,17.36,55800.0,10.1186,10.1186,10.0837,10.107,55800.0
2007-01-09 14:00:00,17.35,17.42,17.35,17.41,104000.0,10.1012,10.1419,10.1012,10.1361,104000.0
2007-01-09 14:10:00,17.41,17.42,17.34,17.35,116200.0,10.1361,10.1419,10.0953,10.1012,116200.0
2007-01-09 14:20:00,17.35,17.36,17.31,17.31,53200.0,10.1012,10.107,10.0779,10.0779,53200.0
2007-01-09 14:30:00,17.31,17.33,17.3,17.32,79200.0,10.0779,10.0895,10.0721,10.0837,79200.0
2007-01-09 14:40:00,17.32,17.34,17.31,17.33,71000.0,10.0837,10.0953,10.0779,10.0895,71000.0
2007-01-09 14:50:00,17.33,17.39,17.32,17.38,98000.0,10.0895,10.1245,10.0837,10.1186,98000.0
2007-01-09 15:00:00,17.38,17.38,17.33,17.36,108800.0,10.1186,10.1186,10.0895,10.107,108800.0
2007-01-09 15:10:00,17.36,17.41,17.36,17.38,196600.0,10.107,10.1361,10.107,10.1186,196600.0
2007-01-09 15:20:00,17.38,17.4,17.37,17.4,110000.0,10.1186,10.1303,10.1128,10.1303,110000.0
2007-01-09 15:30:00,17.4,17.43,17.38,17.38,160400.0,10.1303,10.1477,10.1186,10.1186,160400.0
2007-01-09 15:40:00,17.39,17.43,17.35,17.35,295400.0,10.1245,10.1477,10.1012,10.1012,295400.0
2007-01-09 15:50:00,17.35,17.35,17.28,17.3,408000.0,10.1012,10.1012,10.0604,10.0721,408000.0
2007-01-10 09:30:00,17.17,17.21,17.08,17.19,240400.0,9.9964,10.0197,9.944,10.008,240400.0
2007-01-10 09:40:00,17.2,17.26,17.11,17.24,107000.0,10.0138,10.0488,9.9614,10.0371,107000.0
2007-01-10 09:50:00,17.24,17.3,17.23,17.27,46800.0,10.0371,10.0721,10.0313,10.0546,46800.0
2007-01-10 10:00:00,17.27,17.32,17.22,17.24,64200.0,10.0546,10.0837,10.0255,10.0371,64200.0
2007-01-10 10:10:00,17.24,17.35,17.23,17.34,72800.0,10.0371,10.1012,10.0313,10.0953,72800.0
2007-01-10 10:20:00,17.35,17.35,17.31,17.32,74400.0,10.1012,10.1012,10.0779,10.0837,74400.0
2007-01-10 10:30:00,17.31,17.32,17.29,17.31,60400.0,10.0779,10.0837,10.0662,10.0779,60400.0
2007-01-10 10:40:00,17.31,17.41,17.31,17.4,95800.0,10.0779,10.1361,10.0779,10.1303,95800.0
2007-01-10 10:50:00,17.4,17.42,17.36,17.38,46400.0,10.1303,10.1419,10.107,10.1186,46400.0
2007-01-10 11:00:00,17.39,17.4,17.33,17.33,52200.0,10.1245,10.1303,10.0895,10.0895,52200.0
2007-01-10 11:10:00,17.33,17.35,17.32,17.33,35400.0,10.0895,10.1012,10.0837,10.0895,35400.0
2007-01-10 11:20:00,17.34,17.34,17.27,17.28,52200.0,10.0953,10.0953,10.0546,10.0604,52200.0
2007-01-10 11:30:00,17.28,17.3,17.26,17.3,52600.0,10.0604,10.0721,10.0488,10.0721,52600.0
2007-01-10 11:40:00,17.3,17.32,17.3,17.32,21200.0,10.0721,10.0837,10.0721,10.0837,21200.0
2007-01-10 11:50:00,17.32,17.35,17.32,17.32,30800.0,10.0837,10.1012,10.0837,10.0837,30800.0
2007-01-10 12:00:00,17.32,17.32,17.3,17.32,27800.0,10.0837,10.0837,10.0721,10.0837,27800.0
2007-01-10 12:10:00,17.32,17.35,17.32,17.35,29600.0,10.0837,10.1012,10.0837,10.1012,29600.0
2007-01-10 12:20:00,17.35,17.38,17.35,17.36,39600.0,10.1012,10.1186,10.1012,10.107,39600.0
2007-01-10 12:30:00,17.36,17.42,17.34,17.4,183800.0,10.107,10.1419,10.0953,10.1303,183800.0
2007-01-10 12:40:00,17.39,17.4,17.37,17.4,48000.0,10.1245,10.1303,10.1128,10.1303,48000.0
2007-01-10 12:50:00,17.4,17.43,17.39,17.43,61800.0,10.1303,10.1477,10.1245,10.1477,61800.0
2007-01-10 13:00:00,17.43,17.43,17.39,17.42,68200.0,10.1477,10.1477,10.1245,10.1419,68200.0
2007-01-10 13:10:00,17.42,17.45,17.42,17.42,37600.0,10.1419,10.1594,10.1419,10.1419,37600.0
2007-01-10 13:20:00,17.42,17.47,17.41,17.47,48600.0,10.1419,10.171,10.1361,10.171,48600.0
2007-01-10 13:30:00,17.46,17.48,17.45,17.47,39600.0,10.1652,10.1769,10.1594,10.171,39600.0
2007-01-10 13:40:00,17.48,17.49,17.47,17.49,36000.0,10.1769,10.1827,10.171,10.1827,36000.0
2007-01-10 13:50:00,17.49,17.5,17.49,17.5,35200.0,10.1827,10.1885,10.1827,10.1885,35200.0
2007-01-10 14:00:00,17.5,17.52,17.49,17.52,82200.0,10.1885,10.2001,10.1827,10.2001,82200.0
2007-01-10 14:10:00,17.52,17.54,17.5,17.54,46200.0,10.2001,10.2118,10.1885,10.2118,46200.0
2007-01-10 14:20:00,17.54,17.54,17.5,17.5,78200.0,10.2118,10.2118,10.1885,10.1885,78200.0
2007-01-10 14:30:00,17.5,17.53,17.48,17.49,100800.0,10.1885,10.206,10.1769,10.1827,100800.0
2007-01-10 14:40:00,17.49,17.59,17.49,17.59,67600.0,10.1827,10.2409,10.1827,10.2409,67600.0
2007-01-10 14:50:00,17.59,17.59,17.57,17.57,58000.0,10.2409,10.2409,10.2293,10.2293,58000.0
2007-01-10 15:00:00,17.57,17.61,17.57,17.6,113600.0,10.2293,10.2525,10.2293,10.2467,113600.0
2007-01-10 15:10:00,17.6,17.61,17.58,17.61,85200.0,10.2467,10.2525,10.2351,10.2525,85200.0
2007-01-10 15:20:00,17.61,17.64,17.6,17.61,158400.0,10.2525,10.27,10.2467,10.2525,158400.0
2007-01-10 15:30:00,17.61,17.62,17.58,17.59,90400.0,10.2525,10.2584,10.2351,10.2409,90400.0
2007-01-10 15:40:00,17.59,17.65,17.59,17.63,153400.0,10.2409,10.2758,10.2409,10.2642,153400.0
2007-01-10 15:50:00,17.62,17.62,17.57,17.6,246600.0,10.2584,10.2584,10.2293,10.2467,246600.0
2007-01-11 09:30:00,17.65,17.91,17.61,17.91,286000.0,10.2758,10.4272,10.2525,10.4272,286000.0
2007-01-11 09:40:00,17.9,18.09,17.74,18.08,257400.0,10.4214,10.532,10.3282,10.5262,257400.0
2007-01-11 09:50:00,18.07,18.09,17.88,17.93,322600.0,10.5204,10.532,10.4097,10.4388,322600.0
2007-01-11 10:00:00,17.92,17.95,17.9,17.93,168600.0,10.433,10.4505,10.4214,10.4388,168600.0
2007-01-11 10:10:00,17.93,17.95,17.91,17.93,128200.0,10.4388,10.4505,10.4272,10.4388,128200.0
2007-01-11 10:20:00,17.92,17.93,17.9,17.9,71600.0,10.433,10.4388,10.4214,10.4214,71600.0
2007-01-11 10:30:00,17.91,17.93,17.9,17.92,118200.0,10.4272,10.4388,10.4214,10.433,118200.0
2007-01-11 10:40:00,17.92,17.95,17.9,17.95,104000.0,10.433,10.4505,10.4214,10.4505,104000.0
2007-01-11 10:50:00,17.95,17.98,17.93,17.95,84400.0,10.4505,10.468,10.4388,10.4505,84400.0
2007-01-11 11:00:00,17.95,18.0,17.93,17.96,119200.0,10.4505,10.4796,10.4388,10.4563,119200.0
2007-01-11 11:10:00,17.96,18.02,17.95,18.02,184000.0,10.4563,10.4912,10.4505,10.4912,184000.0
2007-01-11 11:20:00,18.02,18.02,17.95,17.98,77600.0,10.4912,10.4912,10.4505,10.468,77600.0
2007-01-11 11:30:00,17.97,18.01,17.97,18.0,71000.0,10.4621,10.4854,10.4621,10.4796,71000.0
2007-01-11 11:40:00,18.0,18.04,18.0,18.04,60400.0,10.4796,10.5029,10.4796,10.5029,60400.0
2007-01-11 11:50:00,18.04,18.07,18.03,18.04,108600.0,10.5029,10.5204,10.4971,10.5029,108600.0
2007-01-11 12:00:00,18.04,18.04,17.97,17.97,74600.0,10.5029,10.5029,10.4621,10.4621,74600.0
2007-01-11 12:10:00,17.97,18.08,17.97,18.07,149000.0,10.4621,10.5262,10.4621,10.5204,149000.0
2007-01-11 12:20:00,18.08,18.1,18.07,18.1,120000.0,10.5262,10.5378,10.5204,10.5378,120000.0
2007-01-11 12:30:00,18.1,18.1,18.05,18.05,87600.0,10.5378,10.5378,10.5087,10.5087,87600.0
2007-01-11 12:40:00,18.06,18.09,18.01,18.01,101200.0,10.5145,10.532,10.4854,10.4854,101200.0
2007-01-11 12:50:00,18.01,18.03,18.0,18.02,92400.0,10.4854,10.4971,10.4796,10.4912,92400.0
2007-01-11 13:00:00,18.02,18.02,17.99,17.99,82200.0,10.4912,10.4912,10.4738,10.4738,82200.0
2007-01-11 13:10:00,17.99,17.99,17.95,17.95,117600.0,10.4738,10.4738,10.4505,10.4505,117600.0
2007-01-11 13:20:00,17.94,17.94,17.92,17.93,125200.0,10.4447,10.4447,10.433,10.4388,125200.0
2007-01-11 13:30:00,17.93,17.95,17.92,17.93,52800.0,10.4388,10.4505,10.433,10.4388,52800.0
2007-01-11 13:40:00,17.93,17.94,17.91,17.93,104000.0,10.4388,10.4447,10.4272,10.4388,104000.0
2007-01-11 13:50:00,17.93,17.95,17.91,17.93,68800.0,10.4388,10.4505,10.4272,10.4388,68800.0
2007-01-11 14:00:00,17.93,17.94,17.88,17.88,115800.0,10.4388,10.4447,10.4097,10.4097,115800.0
2007-01-11 14:10:00,17.89,17.89,17.85,17.87,112000.0,10.4156,10.4156,10.3923,10.4039,112000.0
2007-01-11 14:20:00,17.88,17.93,17.87,17.92,83000.0,10.4097,10.4388,10.4039,10.433,83000.0
2007-01-11 14:30:00,17.93,17.96,17.93,17.93,33200.0,10.4388,10.4563,10.4388,10.4388,33200.0
2007-01-11 14:40:00,17.93,17.97,17.91,17.96,67800.0,10.4388,10.4621,10.4272,10.4563,67800.0
2007-01-11 14:50:00,17.96,18.0,17.96,18.0,89600.0,10.4563,10.4796,10.4563,10.4796,89600.0
2007-01-11 15:00:00,18.0,18.01,17.98,17.98,102400.0,10.4796,10.4854,10.468,10.468,102400.0
2007-01-11 15:10:00,17.98,17.98,17.96,17.97,83800.0,10.468,10.468,10.4563,10.4621,83800.0
2007-01-11 15:20:00,17.96,17.96,17.86,17.92,190800.0,10.4563,10.4563,10.3981,10.433,190800.0
2007-01-11 15:30:00,17.92,17.95,17.91,17.95,112800.0,10.433,10.4505,10.4272,10.4505,112800.0
2007-01-11 15:40:00,17.95,17.99,17.92,17.93,233400.0,10.4505,10.4738,10.433,10.4388,233400.0
2007-01-11 15:50:00,17.92,17.94,17.89,17.92,459800.0,10.433,10.4447,10.4156,10.433,459800.0
2007-01-12 09:30:00,17.88,17.98,17.88,17.9,138600.0,10.4097,10.468,10.4097,10.4214,138600.0
2007-01-12 09:40:00,17.91,18.02,17.87,18.0,103800.0,10.4272,10.4912,10.4039,10.4796,103800.0
2007-01-12 09:50:00,17.99,18.07,17.92,18.07,113400.0,10.4738,10.5204,10.433,10.5204,113400.0
2007-01-12 10:00:00,18.06,18.07,17.93,17.95,107400.0,10.5145,10.5204,10.4388,10.4505,107400.0
2007-01-12 10:10:00,17.94,17.95,17.88,17.89,69600.0,10.4447,10.4505,10.4097,10.4156,69600.0
2007-01-12 10:20:00,17.89,17.93,17.86,17.86,50000.0,10.4156,10.4388,10.3981,10.3981,50000.0
2007-01-12 10:30:00,17.86,17.9,17.82,17.87,70600.0,10.3981,10.4214,10.3748,10.4039,70600.0
2007-01-12 10:40:00,17.87,17.93,17.82,17.93,61600.0,10.4039,10.4388,10.3748,10.4388,61600.0
2007-01-12 10:50:00,17.93,17.95,17.89,17.93,50000.0,10.4388,10.4505,10.4156,10.4388,50000.0
2007-01-12 11:00:00,17.94,17.96,17.88,17.88,81000.0,10.4447,10.4563,10.4097,10.4097,81000.0
2007-01-12 11:10:00,17.88,17.89,17.85,17.86,109800.0,10.4097,10.4156,10.3923,10.3981,109800.0
2007-01-12 11:20:00,17.86,17.87,17.82,17.84,78600.0,10.3981,10.4039,10.3748,10.3864,78600.0
2007-01-12 11:30:00,17.84,17.84,17.82,17.82,78600.0,10.3864,10.3864,10.3748,10.3748,78600.0
2007-01-12 11:40:00,17.82,17.86,17.79,17.83,104200.0,10.3748,10.3981,10.3573,10.3806,104200.0
2007-01-12 11:50:00,17.82,17.86,17.82,17.84,61600.0,10.3748,10.3981,10.3748,10.3864,61600.0
2007-01-12 12:00:00,17.84,17.86,17.84,17.85,41400.0,10.3864,10.3981,10.3864,10.3923,41400.0
2007-01-12 12:10:00,17.85,17.86,17.85,17.85,27400.0,10.3923,10.3981,10.3923,10.3923,27400.0
2007-01-12 12:20:00,17.85,17.89,17.85,17.89,52200.0,10.3923,10.4156,10.3923,10.4156,52200.0
2007-01-12 12:30:00,17.89,17.9,17.86,17.9,42600.0,10.4156,10.4214,10.3981,10.4214,42600.0
2007-01-12 12:40:00,17.9,17.91,17.88,17.89,50600.0,10.4214,10.4272,10.4097,10.4156,50600.0
2007-01-12 12:50:00,17.89,17.91,17.88,17.9,66600.0,10.4156,10.4272,10.4097,10.4214,66600.0
2007-01-12 13:00:00,17.9,17.91,17.87,17.88,95400.0,10.4214,10.4272,10.4039,10.4097,95400.0
2007-01-12 13:10:00,17.88,17.89,17.86,17.87,44800.0,10.4097,10.4156,10.3981,10.4039,44800.0
2007-01-12 13:20:00,17.87,17.87,17.82,17.82,74600.0,10.4039,10.4039,10.3748,10.3748,74600.0
2007-01-12 13:30:00,17.83,17.86,17.82,17.83,30600.0,10.3806,10.3981,10.3748,10.3806,30600.0
2007-01-12 13:40:00,17.83,17.83,17.8,17.82,149000.0,10.3806,10.3806,10.3632,10.3748,149000.0
2007-01-12 13:50:00,17.82,17.82,17.81,17.81,32400.0,10.3748,10.3748,10.369,10.369,32400.0
2007-01-12 14:00:00,17.81,17.82,17.79,17.8,49800.0,10.369,10.3748,10.3573,10.3632,49800.0
2007-01-12 14:10:00,17.8,17.82,17.75,17.78,109200.0,10.3632,10.3748,10.334,10.3515,109200.0
2007-01-12 14:20:00,17.78,17.79,17.76,17.79,77200.0,10.3515,10.3573,10.3399,10.3573,77200.0
2007-01-12 14:30:00,17.79,17.82,17.79,17.8,68000.0,10.3573,10.3748,10.3573,10.3632,68000.0
2007-01-12 14:40:00,17.8,17.84,17.78,17.81,63600.0,10.3632,10.3864,10.3515,10.369,63600.0
2007-01-12 14:50:00,17.81,17.81,17.8,17.8,33200.0,10.369,10.369,10.3632,10.3632,33200.0
2007-01-12 15:00:00,17.81,17.89,17.81,17.88,87000.0,10.369,10.4156,10.369,10.4097,87000.0
2007-01-12 15:10:00,17.88,17.9,17.86,17.89,77400.0,10.4097,10.4214,10.3981,10.4156,77400.0
2007-01-12 15:20:00,17.88,17.91,17.87,17.9,86200.0,10.4097,10.4272,10.4039,10.4214,86200.0
2007-01-12 15:30:00,17.9,17.93,17.9,17.91,90400.0,10.4214,10.4388,10.4214,10.4272,90400.0
2007-01-12 15:40:00,17.91,17.95,17.91,17.92,101800.0,10.4272,10.4505,10.4272,10.433,101800.0
2007-01-12 15:50:00,17.93,17.96,17.92,17.93,239600.0,10.4388,10.4563,10.433,10.4388,239600.0
2007-01-16 09:30:00,17.99,18.05,17.84,17.85,216800.0,10.4738,10.5087,10.3864,10.3923,216800.0
2007-01-16 09:40:00,17.85,17.96,17.85,17.89,312000.0,10.3923,10.4563,10.3923,10.4156,312000.0
2007-01-16 09:50:00,17.89,17.89,17.77,17.77,119400.0,10.4156,10.4156,10.3457,10.3457,119400.0
2007-01-16 10:00:00,17.77,17.82,17.74,17.74,87200.0,10.3457,10.3748,10.3282,10.3282,87200.0
2007-01-16 10:10:00,17.74,17.75,17.68,17.69,195600.0,10.3282,10.334,10.2933,10.2991,195600.0
2007-01-16 10:20:00,17.7,17.74,17.68,17.73,147400.0,10.3049,10.3282,10.2933,10.3224,147400.0
2007-01-16 10:30:00,17.73,17.78,17.72,17.73,37400.0,10.3224,10.3515,10.3166,10.3224,37400.0
2007-01-16 10:40:00,17.73,17.75,17.7,17.73,75600.0,10.3224,10.334,10.3049,10.3224,75600.0
2007-01-16 10:50:00,17.73,17.8,17.73,17.79,71400.0,10.3224,10.3632,10.3224,10.3573,71400.0
2007-01-16 11:00:00,17.79,17.82,17.79,17.8,59000.0,10.3573,10.3748,10.3573,10.3632,59000.0
2007-01-16 11:10:00,17.8,17.89,17.8,17.89,80600.0,10.3632,10.4156,10.3632,10.4156,80600.0
2007-01-16 11:20:00,17.89,17.91,17.86,17.9,74800.0,10.4156,10.4272,10.3981,10.4214,74800.0
2007-01-16 11:30:00,17.9,17.97,17.89,17.95,111000.0,10.4214,10.4621,10.4156,10.4505,111000.0
2007-01-16 11:40:00,17.95,17.95,17.92,17.95,83200.0,10.4505,10.4505,10.433,10.4505,83200.0
2007-01-16 11:50:00,17.95,17.95,17.92,17.93,45200.0,10.4505,10.4505,10.433,10.4388,45200.0
2007-01-16 12:00:00,17.93,17.95,17.91,17.95,53400.0,10.4388,10.4505,10.4272,10.4505,53400.0
2007-01-16 12:10:00,17.95,17.97,17.95,17.95,44800.0,10.4505,10.4621,10.4505,10.4505,44800.0
2007-01-16 12:20:00,17.96,17.98,17.95,17.98,35200.0,10.4563,10.468,10.4505,10.468,35200.0
2007-01-16 12:30:00,17.98,18.03,17.98,18.0,128800.0,10.468,10.4971,10.468,10.4796,128800.0
2007-01-16 12:40:00,18.0,18.01,17.98,17.99,55200.0,10.4796,10.4854,10.468,10.4738,55200.0
2007-01-16 12:50:00,17.99,18.03,17.97,18.02,98800.0,10.4738,10.4971,10.4621,10.4912,98800.0
2007-01-16 13:00:00,18.02,18.03,18.0,18.0,77800.0,10.4912,10.4971,10.4796,10.4796,77800.0
2007-01-16 13:10:00,18.0,18.0,17.95,17.98,48600.0,10.4796,10.4796,10.4505,10.468,48600.0
2007-01-16 13:20:00,17.98,18.0,17.97,17.99,46400.0,10.468,10.4796,10.4621,10.4738,46400.0
2007-01-16 13:30:00,17.99,18.0,17.99,17.99,33400.0,10.4738,10.4796,10.4738,10.4738,33400.0
2007-01-16 13:40:00,17.99,18.0,17.95,17.95,54600.0,10.4738,10.4796,10.4505,10.4505,54600.0
2007-01-16 13:50:00,17.95,17.99,17.93,17.98,41200.0,10.4505,10.4738,10.4388,10.468,41200.0
2007-01-16 14:00:00,17.98,17.98,17.93,17.95,73400.0,10.468,10.468,10.4388,10.4505,73400.0
2007-01-16 14:10:00,17.95,17.95,17.9,17.94,109400.0,10.4505,10.4505,10.4214,10.4447,109400.0
2007-01-16 14:20:00,17.93,17.97,17.93,17.93,78000.0,10.4388,10.4621,10.4388,10.4388,78000.0
2007-01-16 14:30:00,17.94,17.98,17.94,17.96,72800.0,10.4447,10.468,10.4447,10.4563,72800.0
2007-01-16 14:40:00,17.95,18.04,17.95,17.99,199600.0,10.4505,10.5029,10.4505,10.4738,199600.0
2007-01-16 14:50:00,17.98,18.01,17.98,18.01,106400.0,10.468,10.4854,10.468,10.4854,106400.0
2007-01-16 15:00:00,18.0,18.02,18.0,18.0,141600.0,10.4796,10.4912,10.4796,10.4796,141600.0
2007-01-16 15:10:00,18.0,18.01,18.0,18.0,108600.0,10.4796,10.4854,10.4796,10.4796,108600.0
2007-01-16 15:20:00,18.0,18.02,18.0,18.0,226600.0,10.4796,10.4912,10.4796,10.4796,226600.0
2007-01-16 15:30:00,18.0,18.01,17.97,17.98,394800.0,10.4796,10.4854,10.4621,10.468,394800.0
2007-01-16 15:40:00,17.97,17.98,17.93,17.93,259400.0,10.4621,10.468,10.4388,10.4388,259400.0
2007-01-16 15:50:00,17.93,18.0,17.92,17.99,374000.0,10.4388,10.4796,10.433,10.4738,374000.0
2007-01-17 09:30:00,17.75,17.93,17.73,17.84,204200.0,10.334,10.4388,10.3224,10.3864,204200.0
2007-01-17 09:40:00,17.84,17.93,17.82,17.93,111000.0,10.3864,10.4388,10.3748,10.4388,111000.0
2007-01-17 09:50:00,17.93,17.99,17.89,17.95,95600.0,10.4388,10.4738,10.4156,10.4505,95600.0
2007-01-17 10:00:00,17.94,17.94,17.86,17.89,148600.0,10.4447,10.4447,10.3981,10.4156,148600.0
2007-01-17 10:10:00,17.89,17.93,17.86,17.86,126800.0,10.4156,10.4388,10.3981,10.3981,126800.0
2007-01-17 10:20:00,17.86,17.87,17.83,17.86,199600.0,10.3981,10.4039,10.3806,10.3981,199600.0
2007-01-17 10:30:00,17.86,17.92,17.83,17.92,92400.0,10.3981,10.433,10.3806,10.433,92400.0
2007-01-17 10:40:00,17.92,17.93,17.88,17.88,65000.0,10.433,10.4388,10.4097,10.4097,65000.0
2007-01-17 10:50:00,17.88,17.9,17.86,17.88,119800.0,10.4097,10.4214,10.3981,10.4097,119800.0
2007-01-17 11:00:00,17.89,17.92,17.89,17.9,120800.0,10.4156,10.433,10.4156,10.4214,120800.0
2007-01-17 11:10:00,17.9,17.91,17.86,17.87,87800.0,10.4214,10.4272,10.3981,10.4039,87800.0
2007-01-17 11:20:00,17.87,17.91,17.86,17.89,45200.0,10.4039,10.4272,10.3981,10.4156,45200.0
2007-01-17 11:30:00,17.89,17.93,17.89,17.92,68600.0,10.4156,10.4388,10.4156,10.433,68600.0
2007-01-17 11:40:00,17.92,17.94,17.92,17.93,46200.0,10.433,10.4447,10.433,10.4388,46200.0
2007-01-17 11:50:00,17.93,17.99,17.9,17.96,81800.0,10.4388,10.4738,10.4214,10.4563,81800.0
2007-01-17 12:00:00,17.96,17.97,17.95,17.97,86800.0,10.4563,10.4621,10.4505,10.4621,86800.0
2007-01-17 12:10:00,17.97,17.98,17.91,17.91,34200.0,10.4621,10.468,10.4272,10.4272,34200.0
2007-01-17 12:20:00,17.91,17.96,17.91,17.94,70000.0,10.4272,10.4563,10.4272,10.4447,70000.0
2007-01-17 12:30:00,17.94,17.97,17.94,17.95,51800.0,10.4447,10.4621,10.4447,10.4505,51800.0
2007-01-17 12:40:00,17.96,18.01,17.96,17.98,62200.0,10.4563,10.4854,10.4563,10.468,62200.0
2007-01-17 12:50:00,17.98,18.02,17.97,17.97,42800.0,10.468,10.4912,10.4621,10.4621,42800.0
2007-01-17 13:00:00,17.97,17.99,17.94,17.94,69600.0,10.4621,10.4738,10.4447,10.4447,69600.0
2007-01-17 13:10:00,17.94,17.96,17.93,17.96,87600.0,10.4447,10.4563,10.4388,10.4563,87600.0
2007-01-17 13:20:00,17.96,17.96,17.93,17.93,50800.0,10.4563,10.4563,10.4388,10.4388,50800.0
2007-01-17 13:30:00,17.93,17.94,17.91,17.92,71000.0,10.4388,10.4447,10.4272,10.433,71000.0
2007-01-17 13:40:00,17.92,17.93,17.9,17.9,106000.0,10.433,10.4388,10.4214,10.4214,106000.0
2007-01-17 13:50:00,17.9,17.93,17.9,17.93,79000.0,10.4214,10.4388,10.4214,10.4388,79000.0
2007-01-17 14:00:00,17.92,17.97,17.91,17.93,87000.0,10.433,10.4621,10.4272,10.4388,87000.0
2007-01-17 14:10:00,17.93,17.96,17.91,17.93,85000.0,10.4388,10.4563,10.4272,10.4388,85000.0
2007-01-17 14:20:00,17.92,17.95,17.91,17.95,97400.0,10.433,10.4505,10.4272,10.4505,97400.0
2007-01-17 14:30:00,17.95,17.95,17.89,17.92,260400.0,10.4505,10.4505,10.4156,10.433,260400.0
2007-01-17 14:40:00,17.92,17.93,17.91,17.91,116400.0,10.433,10.4388,10.4272,10.4272,116400.0
2007-01-17 14:50:00,17.92,17.96,17.91,17.93,154200.0,10.433,10.4563,10.4272,10.4388,154200.0
2007-01-17 15:00:00,17.93,17.93,17.88,17.89,115200.0,10.4388,10.4388,10.4097,10.4156,115200.0
2007-01-17 15:10:00,17.89,17.91,17.88,17.91,132000.0,10.4156,10.4272,10.4097,10.4272,132000.0
2007-01-17 15:20:00,17.91,17.93,17.89,17.93,83600.0,10.4272,10.4388,10.4156,10.4388,83600.0
2007-01-17 15:30:00,17.93,17.95,17.9,17.9,115800.0,10.4388,10.4505,10.4214,10.4214,115800.0
2007-01-17 15:40:00,17.9,17.92,17.86,17.86,196600.0,10.4214,10.433,10.3981,10.3981,196600.0
2007-01-17 15:50:00,17.86,17.91,17.84,17.91,202200.0,10.3981,10.4272,10.3864,10.4272,202200.0
2007-01-18 09:30:00,17.88,17.89,17.64,17.73,394400.0,10.4097,10.4156,10.27,10.3224,394400.0
2007-01-18 09:40:00,17.73,18.0,17.73,17.85,320200.0,10.3224,10.4796,10.3224,10.3923,320200.0
2007-01-18 09:50:00,17.85,17.85,17.77,17.78,261600.0,10.3923,10.3923,10.3457,10.3515,261600.0
2007-01-18 10:00:00,17.77,17.78,17.43,17.47,406800.0,10.3457,10.3515,10.1477,10.171,406800.0
2007-01-18 10:10:00,17.47,17.47,17.38,17.39,288200.0,10.171,10.171,10.1186,10.1245,288200.0
2007-01-18 10:20:00,17.39,17.52,17.39,17.47,110800.0,10.1245,10.2001,10.1245,10.171,110800.0
2007-01-18 10:30:00,17.47,17.54,17.44,17.53,144400.0,10.171,10.2118,10.1536,10.206,144400.0
2007-01-18 10:40:00,17.53,17.55,17.5,17.5,74400.0,10.206,10.2176,10.1885,10.1885,74400.0
2007-01-18 10:50:00,17.5,17.53,17.45,17.48,115800.0,10.1885,10.206,10.1594,10.1769,115800.0
2007-01-18 11:00:00,17.48,17.49,17.44,17.47,111000.0,10.1769,10.1827,10.1536,10.171,111000.0
2007-01-18 11:10:00,17.47,17.48,17.41,17.47,117600.0,10.171,10.1769,10.1361,10.171,117600.0
2007-01-18 11:20:00,17.46,17.47,17.41,17.43,130800.0,10.1652,10.171,10.1361,10.1477,130800.0
2007-01-18 11:30:00,17.43,17.45,17.39,17.41,119400.0,10.1477,10.1594,10.1245,10.1361,119400.0
2007-01-18 11:40:00,17.42,17.45,17.39,17.43,121400.0,10.1419,10.1594,10.1245,10.1477,121400.0
2007-01-18 11:50:00,17.43,17.46,17.42,17.46,93800.0,10.1477,10.1652,10.1419,10.1652,93800.0
2007-01-18 12:00:00,17.45,17.48,17.44,17.45,96600.0,10.1594,10.1769,10.1536,10.1594,96600.0
2007-01-18 12:10:00,17.45,17.46,17.4,17.4,166400.0,10.1594,10.1652,10.1303,10.1303,166400.0
2007-01-18 12:20:00,17.41,17.42,17.37,17.39,159600.0,10.1361,10.1419,10.1128,10.1245,159600.0
2007-01-18 12:30:00,17.38,17.4,17.35,17.39,132600.0,10.1186,10.1303,10.1012,10.1245,132600.0
2007-01-18 12:40:00,17.39,17.43,17.39,17.42,90200.0,10.1245,10.1477,10.1245,10.1419,90200.0
2007-01-18 12:50:00,17.42,17.42,17.36,17.41,83800.0,10.1419,10.1419,10.107,10.1361,83800.0
2007-01-18 13:00:00,17.4,17.41,17.36,17.38,309000.0,10.1303,10.1361,10.107,10.1186,309000.0
2007-01-18 13:10:00,17.38,17.38,17.35,17.35,222200.0,10.1186,10.1186,10.1012,10.1012,222200.0
2007-01-18 13:20:00,17.35,17.39,17.34,17.38,145400.0,10.1012,10.1245,10.0953,10.1186,145400.0
2007-01-18 13:30:00,17.38,17.44,17.37,17.44,80600.0,10.1186,10.1536,10.1128,10.1536,80600.0
2007-01-18 13:40:00,17.45,17.5,17.44,17.44,82000.0,10.1594,10.1885,10.1536,10.1536,82000.0
2007-01-18 13:50:00,17.44,17.5,17.4,17.41,195600.0,10.1536,10.1885,10.1303,10.1361,195600.0
2007-01-18 14:00:00,17.4,17.43,17.4,17.43,114200.0,10.1303,10.1477,10.1303,10.1477,114200.0
2007-01-18 14:10:00,17.43,17.49,17.37,17.45,112600.0,10.1477,10.1827,10.1128,10.1594,112600.0
2007-01-18 14:20:00,17.45,17.45,17.36,17.39,113800.0,10.1594,10.1594,10.107,10.1245,113800.0
2007-01-18 14:30:00,17.38,17.39,17.33,17.36,146000.0,10.1186,10.1245,10.0895,10.107,146000.0
2007-01-18 14:40:00,17.41,17.44,17.36,17.39,130200.0,10.1361,10.1536,10.107,10.1245,130200.0
2007-01-18 14:50:00,17.38,17.38,17.33,17.35,131800.0,10.1186,10.1186,10.0895,10.1012,131800.0
2007-01-18 15:00:00,17.35,17.35,17.33,17.33,111200.0,10.1012,10.1012,10.0895,10.0895,111200.0
2007-01-18 15:10:00,17.33,17.36,17.32,17.33,158200.0,10.0895,10.107,10.0837,10.0895,158200.0
2007-01-18 15:20:00,17.34,17.4,17.33,17.4,140800.0,10.0953,10.1303,10.0895,10.1303,140800.0
2007-01-18 15:30:00,17.4,17.4,17.34,17.37,200000.0,10.1303,10.1303,10.0953,10.1128,200000.0
2007-01-18 15:40:00,17.37,17.41,17.36,17.41,171800.0,10.1128,10.1361,10.107,10.1361,171800.0
2007-01-18 15:50:00,17.41,17.45,17.32,17.33,614200.0,10.1361,10.1594,10.0837,10.0895,614200.0
2007-01-19 09:30:00,17.36,17.36,17.22,17.31,588200.0,10.107,10.107,10.0255,10.0779,588200.0
2007-01-19 09:40:00,17.29,17.31,17.25,17.3,104800.0,10.0662,10.0779,10.0429,10.0721,104800.0
2007-01-19 09:50:00,17.3,17.31,17.27,17.27,107600.0,10.0721,10.0779,10.0546,10.0546,107600.0
2007-01-19 10:00:00,17.28,17.36,17.25,17.31,212200.0,10.0604,10.107,10.0429,10.0779,212200.0
2007-01-19 10:10:00,17.31,17.37,17.3,17.3,149800.0,10.0779,10.1128,10.0721,10.0721,149800.0
2007-01-19 10:20:00,17.3,17.36,17.28,17.34,72600.0,10.0721,10.107,10.0604,10.0953,72600.0
2007-01-19 10:30:00,17.34,17.35,17.31,17.35,84400.0,10.0953,10.1012,10.0779,10.1012,84400.0
2007-01-19 10:40:00,17.36,17.49,17.35,17.46,160400.0,10.107,10.1827,10.1012,10.1652,160400.0
2007-01-19 10:50:00,17.47,17.5,17.44,17.47,184200.0,10.171,10.1885,10.1536,10.171,184200.0
2007-01-19 11:00:00,17.48,17.54,17.47,17.52,96000.0,10.1769,10.2118,10.171,10.2001,96000.0
2007-01-19 11:10:00,17.52,17.58,17.51,17.52,112400.0,10.2001,10.2351,10.1943,10.2001,112400.0
2007-01-19 11:20:00,17.52,17.54,17.49,17.5,77200.0,10.2001,10.2118,10.1827,10.1885,77200.0
2007-01-19 11:30:00,17.5,17.5,17.48,17.5,84600.0,10.1885,10.1885,10.1769,10.1885,84600.0
2007-01-19 11:40:00,17.5,17.52,17.45,17.46,154800.0,10.1885,10.2001,10.1594,10.1652,154800.0
2007-01-19 11:50:00,17.46,17.49,17.45,17.49,51600.0,10.1652,10.1827,10.1594,10.1827,51600.0
2007-01-19 12:00:00,17.48,17.53,17.48,17.53,98000.0,10.1769,10.206,10.1769,10.206,98000.0
2007-01-19 12:10:00,17.53,17.53,17.43,17.5,144400.0,10.206,10.206,10.1477,10.1885,144400.0
2007-01-19 12:20:00,17.5,17.5,17.5,17.5,49000.0,10.1885,10.1885,10.1885,10.1885,49000.0
2007-01-19 12:30:00,17.5,17.5,17.43,17.45,53800.0,10.1885,10.1885,10.1477,10.1594,53800.0
2007-01-19 12:40:00,17.45,17.51,17.45,17.5,53600.0,10.1594,10.1943,10.1594,10.1885,53600.0
2007-01-19 12:50:00,17.5,17.5,17.48,17.48,189200.0,10.1885,10.1885,10.1769,10.1769,189200.0
2007-01-19 13:00:00,17.49,17.52,17.48,17.48,25000.0,10.1827,10.2001,10.1769,10.1769,25000.0
2007-01-19 13:10:00,17.48,17.5,17.48,17.48,39400.0,10.1769,10.1885,10.1769,10.1769,39400.0
2007-01-19 13:20:00,17.48,17.5,17.44,17.44,110000.0,10.1769,10.1885,10.1536,10.1536,110000.0
2007-01-19 13:30:00,17.44,17.45,17.4,17.43,225600.0,10.1536,10.1594,10.1303,10.1477,225600.0
2007-01-19 13:40:00,17.43,17.45,17.42,17.43,104600.0,10.1477,10.1594,10.1419,10.1477,104600.0
2007-01-19 13:50:00,17.44,17.45,17.41,17.43,175200.0,10.1536,10.1594,10.1361,10.1477,175200.0
2007-01-19 14:00:00,17.43,17.45,17.42,17.42,112000.0,10.1477,10.1594,10.1419,10.1419,112000.0
2007-01-19 14:10:00,17.42,17.46,17.42,17.46,103600.0,10.1419,10.1652,10.1419,10.1652,103600.0
2007-01-19 14:20:00,17.46,17.46,17.43,17.43,96000.0,10.1652,10.1652,10.1477,10.1477,96000.0
2007-01-19 14:30:00,17.43,17.45,17.43,17.44,70000.0,10.1477,10.1594,10.1477,10.1536,70000.0
2007-01-19 14:40:00,17.43,17.48,17.43,17.48,48600.0,10.1477,10.1769,10.1477,10.1769,48600.0
2007-01-19 14:50:00,17.47,17.53,17.46,17.49,195400.0,10.171,10.206,10.1652,10.1827,195400.0
2007-01-19 15:00:00,17.49,17.53,17.48,17.52,109200.0,10.1827,10.206,10.1769,10.2001,109200.0
2007-01-19 15:10:00,17.5,17.51,17.48,17.5,46200.0,10.1885,10.1943,10.1769,10.1885,46200.0
2007-01-19 15:20:00,17.5,17.5,17.43,17.43,91400.0,10.1885,10.1885,10.1477,10.1477,91400.0
2007-01-19 15:30:00,17.43,17.48,17.43,17.47,111200.0,10.1477,10.1769,10.1477,10.171,111200.0
2007-01-19 15:40:00,17.47,17.48,17.44,17.44,278000.0,10.171,10.1769,10.1536,10.1536,278000.0
2007-01-19 15:50:00,17.45,17.45,17.39,17.42,393200.0,10.1594,10.1594,10.1245,10.1419,393200.0
2007-01-22 09:30:00,17.38,17.42,17.33,17.4,116400.0,10.1186,10.1419,10.0895,10.1303,116400.0
2007-01-22 09:40:00,17.41,17.5,17.32,17.41,453600.0,10.1361,10.1885,10.0837,10.1361,453600.0
2007-01-22 09:50:00,17.4,17.42,17.36,17.4,123400.0,10.1303,10.1419,10.107,10.1303,123400.0
2007-01-22 10:00:00,17.4,17.4,17.23,17.24,435000.0,10.1303,10.1303,10.0313,10.0371,435000.0
2007-01-22 10:10:00,17.24,17.31,17.24,17.3,189600.0,10.0371,10.0779,10.0371,10.0721,189600.0
2007-01-22 10:20:00,17.3,17.39,17.29,17.37,200600.0,10.0721,10.1245,10.0662,10.1128,200600.0
2007-01-22 10:30:00,17.37,17.39,17.34,17.38,331800.0,10.1128,10.1245,10.0953,10.1186,331800.0
2007-01-22 10:40:00,17.38,17.38,17.3,17.33,82400.0,10.1186,10.1186,10.0721,10.0895,82400.0
2007-01-22 10:50:00,17.33,17.35,17.3,17.33,82400.0,10.0895,10.1012,10.0721,10.0895,82400.0
2007-01-22 11:00:00,17.33,17.33,17.21,17.22,261800.0,10.0895,10.0895,10.0197,10.0255,261800.0
2007-01-22 11:10:00,17.22,17.27,17.22,17.23,242800.0,10.0255,10.0546,10.0255,10.0313,242800.0
2007-01-22 11:20:00,17.23,17.25,17.22,17.22,109200.0,10.0313,10.0429,10.0255,10.0255,109200.0
2007-01-22 11:30:00,17.22,17.24,17.2,17.2,262000.0,10.0255,10.0371,10.0138,10.0138,262000.0
2007-01-22 11:40:00,17.2,17.23,17.18,17.19,82600.0,10.0138,10.0313,10.0022,10.008,82600.0
2007-01-22 11:50:00,17.18,17.22,17.18,17.2,86000.0,10.0022,10.0255,10.0022,10.0138,86000.0
2007-01-22 12:00:00,17.2,17.2,17.15,17.17,146000.0,10.0138,10.0138,9.9847,9.9964,146000.0
2007-01-22 12:10:00,17.16,17.17,17.1,17.11,211800.0,9.9905,9.9964,9.9556,9.9614,211800.0
2007-01-22 12:20:00,17.11,17.18,17.11,17.15,84400.0,9.9614,10.0022,9.9614,9.9847,84400.0
2007-01-22 12:30:00,17.15,17.17,17.14,17.14,64400.0,9.9847,9.9964,9.9789,9.9789,64400.0
2007-01-22 12:40:00,17.14,17.18,17.11,17.12,90800.0,9.9789,10.0022,9.9614,9.9673,90800.0
2007-01-22 12:50:00,17.13,17.13,17.1,17.13,20600.0,9.9731,9.9731,9.9556,9.9731,20600.0
2007-01-22 13:00:00,17.13,17.14,17.1,17.11,71000.0,9.9731,9.9789,9.9556,9.9614,71000.0
2007-01-22 13:10:00,17.11,17.13,17.08,17.13,163800.0,9.9614,9.9731,9.944,9.9731,163800.0
2007-01-22 13:20:00,17.12,17.12,17.09,17.11,76200.0,9.9673,9.9673,9.9498,9.9614,76200.0
2007-01-22 13:30:00,17.11,17.11,17.08,17.08,79600.0,9.9614,9.9614,9.944,9.944,79600.0
2007-01-22 13:40:00,17.07,17.08,17.05,17.06,110400.0,9.9382,9.944,9.9265,9.9323,110400.0
2007-01-22 13:50:00,17.06,17.09,17.06,17.08,122400.0,9.9323,9.9498,9.9323,9.944,122400.0
2007-01-22 14:00:00,17.08,17.08,17.05,17.05,232600.0,9.944,9.944,9.9265,9.9265,232600.0
2007-01-22 14:10:00,17.05,17.08,17.05,17.07,102200.0,9.9265,9.944,9.9265,9.9382,102200.0
2007-01-22 14:20:00,17.07,17.09,17.07,17.09,65200.0,9.9382,9.9498,9.9382,9.9498,65200.0
2007-01-22 14:30:00,17.1,17.14,17.08,17.14,166000.0,9.9556,9.9789,9.944,9.9789,166000.0
2007-01-22 14:40:00,17.15,17.26,17.14,17.24,217200.0,9.9847,10.0488,9.9789,10.0371,217200.0
2007-01-22 14:50:00,17.24,17.3,17.24,17.3,198600.0,10.0371,10.0721,10.0371,10.0721,198600.0
2007-01-22 15:00:00,17.3,17.31,17.25,17.26,149400.0,10.0721,10.0779,10.0429,10.0488,149400.0
2007-01-22 15:10:00,17.27,17.3,17.24,17.25,116800.0,10.0546,10.0721,10.0371,10.0429,116800.0
2007-01-22 15:20:00,17.25,17.28,17.23,17.25,142400.0,10.0429,10.0604,10.0313,10.0429,142400.0
2007-01-22 15:30:00,17.25,17.27,17.23,17.26,211000.0,10.0429,10.0546,10.0313,10.0488,211000.0
2007-01-22 15:40:00,17.27,17.29,17.25,17.29,135200.0,10.0546,10.0662,10.0429,10.0662,135200.0
2007-01-22 15:50:00,17.29,17.29,17.2,17.22,151800.0,10.0662,10.0662,10.0138,10.0255,151800.0
2007-01-23 09:30:00,17.25,17.36,17.17,17.31,187400.0,10.0429,10.107,9.9964,10.0779,187400.0
2007-01-23 09:40:00,17.32,17.43,17.29,17.41,176200.0,10.0837,10.1477,10.0662,10.1361,176200.0
2007-01-23 09:50:00,17.41,17.46,17.33,17.42,190600.0,10.1361,10.1652,10.0895,10.1419,190600.0
2007-01-23 10:00:00,17.43,17.46,17.38,17.43,78200.0,10.1477,10.1652,10.1186,10.1477,78200.0
2007-01-23 10:10:00,17.42,17.46,17.36,17.43,153600.0,10.1419,10.1652,10.107,10.1477,153600.0
2007-01-23 10:20:00,17.43,17.5,17.4,17.5,109600.0,10.1477,10.1885,10.1303,10.1885,109600.0
2007-01-23 10:30:00,17.49,17.52,17.4,17.44,129800.0,10.1827,10.2001,10.1303,10.1536,129800.0
2007-01-23 10:40:00,17.43,17.46,17.4,17.44,71400.0,10.1477,10.1652,10.1303,10.1536,71400.0
2007-01-23 10:50:00,17.44,17.5,17.43,17.48,158400.0,10.1536,10.1885,10.1477,10.1769,158400.0
2007-01-23 11:00:00,17.48,17.56,17.48,17.55,98400.0,10.1769,10.2234,10.1769,10.2176,98400.0
2007-01-23 11:10:00,17.55,17.61,17.48,17.6,150600.0,10.2176,10.2525,10.1769,10.2467,150600.0
2007-01-23 11:20:00,17.61,17.61,17.55,17.57,81800.0,10.2525,10.2525,10.2176,10.2293,81800.0
2007-01-23 11:30:00,17.58,17.59,17.54,17.54,70000.0,10.2351,10.2409,10.2118,10.2118,70000.0
2007-01-23 11:40:00,17.54,17.55,17.51,17.52,102600.0,10.2118,10.2176,10.1943,10.2001,102600.0
2007-01-23 11:50:00,17.52,17.55,17.52,17.55,59200.0,10.2001,10.2176,10.2001,10.2176,59200.0
2007-01-23 12:00:00,17.55,17.58,17.52,17.53,57600.0,10.2176,10.2351,10.2001,10.206,57600.0
2007-01-23 12:10:00,17.52,17.53,17.5,17.5,48800.0,10.2001,10.206,10.1885,10.1885,48800.0
2007-01-23 12:20:00,17.5,17.54,17.5,17.52,48600.0,10.1885,10.2118,10.1885,10.2001,48600.0
2007-01-23 12:30:00,17.53,17.54,17.52,17.53,65200.0,10.206,10.2118,10.2001,10.206,65200.0
2007-01-23 12:40:00,17.53,17.57,17.53,17.57,30600.0,10.206,10.2293,10.206,10.2293,30600.0
2007-01-23 12:50:00,17.57,17.57,17.54,17.56,39600.0,10.2293,10.2293,10.2118,10.2234,39600.0
2007-01-23 13:00:00,17.57,17.57,17.54,17.55,38000.0,10.2293,10.2293,10.2118,10.2176,38000.0
2007-01-23 13:10:00,17.55,17.61,17.54,17.58,89000.0,10.2176,10.2525,10.2118,10.2351,89000.0
2007-01-23 13:20:00,17.58,17.59,17.57,17.57,44800.0,10.2351,10.2409,10.2293,10.2293,44800.0
2007-01-23 13:30:00,17.58,17.58,17.57,17.57,40800.0,10.2351,10.2351,10.2293,10.2293,40800.0
2007-01-23 13:40:00,17.56,17.59,17.56,17.58,37400.0,10.2234,10.2409,10.2234,10.2351,37400.0
2007-01-23 13:50:00,17.58,17.58,17.54,17.54,24000.0,10.2351,10.2351,10.2118,10.2118,24000.0
2007-01-23 14:00:00,17.54,17.55,17.5,17.53,80600.0,10.2118,10.2176,10.1885,10.206,80600.0
2007-01-23 14:10:00,17.53,17.54,17.48,17.48,58000.0,10.206,10.2118,10.1769,10.1769,58000.0
2007-01-23 14:20:00,17.48,17.48,17.43,17.43,62000.0,10.1769,10.1769,10.1477,10.1477,62000.0
2007-01-23 14:30:00,17.43,17.43,17.35,17.39,97200.0,10.1477,10.1477,10.1012,10.1245,97200.0
2007-01-23 14:40:00,17.39,17.4,17.32,17.35,85800.0,10.1245,10.1303,10.0837,10.1012,85800.0
2007-01-23 14:50:00,17.35,17.44,17.34,17.43,66600.0,10.1012,10.1536,10.0953,10.1477,66600.0
2007-01-23 15:00:00,17.43,17.46,17.38,17.38,52800.0,10.1477,10.1652,10.1186,10.1186,52800.0
2007-01-23 15:10:00,17.38,17.39,17.36,17.38,51800.0,10.1186,10.1245,10.107,10.1186,51800.0
2007-01-23 15:20:00,17.38,17.39,17.34,17.35,59200.0,10.1186,10.1245,10.0953,10.1012,59200.0
2007-01-23 15:30:00,17.35,17.37,17.33,17.34,79600.0,10.1012,10.1128,10.0895,10.0953,79600.0
2007-01-23 15:40:00,17.34,17.36,17.3,17.3,96800.0,10.0953,10.107,10.0721,10.0721,96800.0
2007-01-23 15:50:00,17.3,17.34,17.3,17.31,155200.0,10.0721,10.0953,10.0721,10.0779,155200.0
2007-01-24 09:30:00,17.35,17.56,17.35,17.5,154600.0,10.1012,10.2234,10.1012,10.1885,154600.0
2007-01-24 09:40:00,17.5,17.59,17.5,17.57,132600.0,10.1885,10.2409,10.1885,10.2293,132600.0
2007-01-24 09:50:00,17.56,17.56,17.36,17.42,113600.0,10.2234,10.2234,10.107,10.1419,113600.0
2007-01-24 10:00:00,17.42,17.56,17.42,17.51,143200.0,10.1419,10.2234,10.1419,10.1943,143200.0
2007-01-24 10:10:00,17.51,17.51,17.46,17.49,54800.0,10.1943,10.1943,10.1652,10.1827,54800.0
2007-01-24 10:20:00,17.5,17.5,17.42,17.43,32200.0,10.1885,10.1885,10.1419,10.1477,32200.0
2007-01-24 10:30:00,17.43,17.49,17.41,17.42,152200.0,10.1477,10.1827,10.1361,10.1419,152200.0
2007-01-24 10:40:00,17.41,17.45,17.36,17.39,135800.0,10.1361,10.1594,10.107,10.1245,135800.0
2007-01-24 10:50:00,17.4,17.53,17.4,17.5,100800.0,10.1303,10.206,10.1303,10.1885,100800.0
2007-01-24 11:00:00,17.5,17.53,17.48,17.49,105000.0,10.1885,10.206,10.1769,10.1827,105000.0
2007-01-24 11:10:00,17.49,17.5,17.48,17.5,31600.0,10.1827,10.1885,10.1769,10.1885,31600.0
2007-01-24 11:20:00,17.5,17.5,17.47,17.49,55600.0,10.1885,10.1885,10.171,10.1827,55600.0
2007-01-24 11:30:00,17.5,17.5,17.49,17.5,50600.0,10.1885,10.1885,10.1827,10.1885,50600.0
2007-01-24 11:40:00,17.5,17.5,17.49,17.5,44200.0,10.1885,10.1885,10.1827,10.1885,44200.0
2007-01-24 11:50:00,17.5,17.5,17.49,17.49,41000.0,10.1885,10.1885,10.1827,10.1827,41000.0
2007-01-24 12:00:00,17.49,17.52,17.49,17.52,53000.0,10.1827,10.2001,10.1827,10.2001,53000.0
2007-01-24 12:10:00,17.52,17.54,17.52,17.54,30800.0,10.2001,10.2118,10.2001,10.2118,30800.0
2007-01-24 12:20:00,17.54,17.54,17.53,17.53,25200.0,10.2118,10.2118,10.206,10.206,25200.0
2007-01-24 12:30:00,17.53,17.58,17.52,17.58,55200.0,10.206,10.2351,10.2001,10.2351,55200.0
2007-01-24 12:40:00,17.57,17.6,17.56,17.58,50400.0,10.2293,10.2467,10.2234,10.2351,50400.0
2007-01-24 12:50:00,17.58,17.58,17.5,17.52,52800.0,10.2351,10.2351,10.1885,10.2001,52800.0
2007-01-24 13:00:00,17.52,17.52,17.43,17.45,131800.0,10.2001,10.2001,10.1477,10.1594,131800.0
2007-01-24 13:10:00,17.45,17.5,17.45,17.5,115400.0,10.1594,10.1885,10.1594,10.1885,115400.0
2007-01-24 13:20:00,17.49,17.53,17.49,17.52,59200.0,10.1827,10.206,10.1827,10.2001,59200.0
2007-01-24 13:30:00,17.52,17.58,17.5,17.57,52400.0,10.2001,10.2351,10.1885,10.2293,52400.0
2007-01-24 13:40:00,17.57,17.58,17.55,17.55,24600.0,10.2293,10.2351,10.2176,10.2176,24600.0
2007-01-24 13:50:00,17.55,17.59,17.52,17.57,41000.0,10.2176,10.2409,10.2001,10.2293,41000.0
2007-01-24 14:00:00,17.57,17.58,17.55,17.55,20200.0,10.2293,10.2351,10.2176,10.2176,20200.0
2007-01-24 14:10:00,17.55,17.55,17.5,17.5,32400.0,10.2176,10.2176,10.1885,10.1885,32400.0
2007-01-24 14:20:00,17.5,17.57,17.48,17.57,115600.0,10.1885,10.2293,10.1769,10.2293,115600.0
2007-01-24 14:30:00,17.58,17.61,17.56,17.61,123800.0,10.2351,10.2525,10.2234,10.2525,123800.0
2007-01-24 14:40:00,17.61,17.64,17.6,17.6,80600.0,10.2525,10.27,10.2467,10.2467,80600.0
2007-01-24 14:50:00,17.61,17.62,17.59,17.6,38000.0,10.2525,10.2584,10.2409,10.2467,38000.0
2007-01-24 15:00:00,17.6,17.63,17.6,17.61,65400.0,10.2467,10.2642,10.2467,10.2525,65400.0
2007-01-24 15:10:00,17.61,17.64,17.57,17.63,156000.0,10.2525,10.27,10.2293,10.2642,156000.0
2007-01-24 15:20:00,17.63,17.64,17.6,17.61,48400.0,10.2642,10.27,10.2467,10.2525,48400.0
2007-01-24 15:30:00,17.61,17.64,17.55,17.55,117400.0,10.2525,10.27,10.2176,10.2176,117400.0
2007-01-24 15:40:00,17.55,17.58,17.54,17.55,121400.0,10.2176,10.2351,10.2118,10.2176,121400.0
2007-01-24 15:50:00,17.54,17.58,17.53,17.58,168200.0,10.2118,10.2351,10.206,10.2351,168200.0
2007-01-25 09:30:00,17.55,17.75,17.5,17.65,303400.0,10.2176,10.334,10.1885,10.2758,303400.0
2007-01-25 09:40:00,17.67,17.69,17.65,17.67,116600.0,10.2875,10.2991,10.2758,10.2875,116600.0
2007-01-25 09:50:00,17.68,17.77,17.67,17.76,298200.0,10.2933,10.3457,10.2875,10.3399,298200.0
2007-01-25 10:00:00,17.77,17.78,17.68,17.76,137200.0,10.3457,10.3515,10.2933,10.3399,137200.0
2007-01-25 10:10:00,17.75,17.77,17.59,17.66,111800.0,10.334,10.3457,10.2409,10.2816,111800.0
2007-01-25 10:20:00,17.65,17.7,17.63,17.66,129000.0,10.2758,10.3049,10.2642,10.2816,129000.0
2007-01-25 10:30:00,17.65,17.68,17.65,17.66,49400.0,10.2758,10.2933,10.2758,10.2816,49400.0
2007-01-25 10:40:00,17.66,17.69,17.63,17.68,96000.0,10.2816,10.2991,10.2642,10.2933,96000.0
2007-01-25 10:50:00,17.67,17.72,17.61,17.65,91400.0,10.2875,10.3166,10.2525,10.2758,91400.0
2007-01-25 11:00:00,17.65,17.7,17.65,17.66,53200.0,10.2758,10.3049,10.2758,10.2816,53200.0
2007-01-25 11:10:00,17.67,17.68,17.65,17.68,25400.0,10.2875,10.2933,10.2758,10.2933,25400.0
2007-01-25 11:20:00,17.68,17.69,17.6,17.61,54000.0,10.2933,10.2991,10.2467,10.2525,54000.0
2007-01-25 11:30:00,17.6,17.67,17.57,17.6,100400.0,10.2467,10.2875,10.2293,10.2467,100400.0
2007-01-25 11:40:00,17.61,17.65,17.61,17.63,36600.0,10.2525,10.2758,10.2525,10.2642,36600.0
2007-01-25 11:50:00,17.64,17.64,17.55,17.55,188400.0,10.27,10.27,10.2176,10.2176,188400.0
2007-01-25 12:00:00,17.56,17.57,17.49,17.5,52000.0,10.2234,10.2293,10.1827,10.1885,52000.0
2007-01-25 12:10:00,17.5,17.53,17.47,17.52,31600.0,10.1885,10.206,10.171,10.2001,31600.0
2007-01-25 12:20:00,17.52,17.53,17.49,17.5,30200.0,10.2001,10.206,10.1827,10.1885,30200.0
2007-01-25 12:30:00,17.52,17.53,17.5,17.52,18000.0,10.2001,10.206,10.1885,10.2001,18000.0
2007-01-25 12:40:00,17.53,17.6,17.53,17.6,65000.0,10.206,10.2467,10.206,10.2467,65000.0
2007-01-25 12:50:00,17.59,17.59,17.54,17.57,35800.0,10.2409,10.2409,10.2118,10.2293,35800.0
2007-01-25 13:00:00,17.57,17.58,17.52,17.57,57400.0,10.2293,10.2351,10.2001,10.2293,57400.0
2007-01-25 13:10:00,17.56,17.6,17.56,17.59,26000.0,10.2234,10.2467,10.2234,10.2409,26000.0
2007-01-25 13:20:00,17.59,17.61,17.56,17.59,64400.0,10.2409,10.2525,10.2234,10.2409,64400.0
2007-01-25 13:30:00,17.59,17.59,17.51,17.51,45800.0,10.2409,10.2409,10.1943,10.1943,45800.0
2007-01-25 13:40:00,17.51,17.55,17.5,17.52,48800.0,10.1943,10.2176,10.1885,10.2001,48800.0
2007-01-25 13:50:00,17.52,17.54,17.45,17.46,47800.0,10.2001,10.2118,10.1594,10.1652,47800.0
2007-01-25 14:00:00,17.46,17.48,17.42,17.43,65000.0,10.1652,10.1769,10.1419,10.1477,65000.0
2007-01-25 14:10:00,17.42,17.52,17.39,17.4,133800.0,10.1419,10.2001,10.1245,10.1303,133800.0
2007-01-25 14:20:00,17.4,17.4,17.35,17.38,112400.0,10.1303,10.1303,10.1012,10.1186,112400.0
2007-01-25 14:30:00,17.38,17.4,17.37,17.4,53600.0,10.1186,10.1303,10.1128,10.1303,53600.0
2007-01-25 14:40:00,17.4,17.4,17.35,17.36,91400.0,10.1303,10.1303,10.1012,10.107,91400.0
2007-01-25 14:50:00,17.36,17.36,17.35,17.36,116200.0,10.107,10.107,10.1012,10.107,116200.0
2007-01-25 15:00:00,17.36,17.38,17.33,17.34,106200.0,10.107,10.1186,10.0895,10.0953,106200.0
2007-01-25 15:10:00,17.34,17.39,17.34,17.35,67200.0,10.0953,10.1245,10.0953,10.1012,67200.0
2007-01-25 15:20:00,17.35,17.39,17.35,17.37,65000.0,10.1012,10.1245,10.1012,10.1128,65000.0
2007-01-25 15:30:00,17.38,17.42,17.35,17.4,77600.0,10.1186,10.1419,10.1012,10.1303,77600.0
2007-01-25 15:40:00,17.4,17.43,17.39,17.42,88200.0,10.1303,10.1477,10.1245,10.1419,88200.0
2007-01-25 15:50:00,17.42,17.45,17.41,17.44,200400.0,10.1419,10.1594,10.1361,10.1536,200400.0
2007-01-26 09:30:00,17.39,17.55,17.39,17.48,140400.0,10.1245,10.2176,10.1245,10.1769,140400.0
2007-01-26 09:40:00,17.48,17.48,17.32,17.35,94600.0,10.1769,10.1769,10.0837,10.1012,94600.0
2007-01-26 09:50:00,17.35,17.43,17.35,17.39,116000.0,10.1012,10.1477,10.1012,10.1245,116000.0
2007-01-26 10:00:00,17.39,17.47,17.33,17.38,128400.0,10.1245,10.171,10.0895,10.1186,128400.0
2007-01-26 10:10:00,17.38,17.47,17.38,17.41,91400.0,10.1186,10.171,10.1186,10.1361,91400.0
2007-01-26 10:20:00,17.41,17.57,17.41,17.57,104600.0,10.1361,10.2293,10.1361,10.2293,104600.0
2007-01-26 10:30:00,17.57,17.73,17.55,17.73,160200.0,10.2293,10.3224,10.2176,10.3224,160200.0
2007-01-26 10:40:00,17.73,17.79,17.68,17.78,213000.0,10.3224,10.3573,10.2933,10.3515,213000.0
2007-01-26 10:50:00,17.78,17.78,17.73,17.73,211000.0,10.3515,10.3515,10.3224,10.3224,211000.0
2007-01-26 11:00:00,17.73,17.74,17.66,17.67,288200.0,10.3224,10.3282,10.2816,10.2875,288200.0
2007-01-26 11:10:00,17.67,17.73,17.66,17.73,115800.0,10.2875,10.3224,10.2816,10.3224,115800.0
2007-01-26 11:20:00,17.72,17.72,17.62,17.63,106400.0,10.3166,10.3166,10.2584,10.2642,106400.0
2007-01-26 11:30:00,17.63,17.64,17.59,17.59,103600.0,10.2642,10.27,10.2409,10.2409,103600.0
2007-01-26 11:40:00,17.59,17.59,17.52,17.57,131200.0,10.2409,10.2409,10.2001,10.2293,131200.0
2007-01-26 11:50:00,17.57,17.63,17.56,17.62,168800.0,10.2293,10.2642,10.2234,10.2584,168800.0
2007-01-26 12:00:00,17.63,17.67,17.6,17.65,78800.0,10.2642,10.2875,10.2467,10.2758,78800.0
2007-01-26 12:10:00,17.64,17.72,17.63,17.69,50800.0,10.27,10.3166,10.2642,10.2991,50800.0
2007-01-26 12:20:00,17.68,17.68,17.61,17.61,88600.0,10.2933,10.2933,10.2525,10.2525,88600.0
2007-01-26 12:30:00,17.61,17.64,17.59,17.61,62000.0,10.2525,10.27,10.2409,10.2525,62000.0
2007-01-26 12:40:00,17.61,17.63,17.59,17.61,66000.0,10.2525,10.2642,10.2409,10.2525,66000.0
2007-01-26 12:50:00,17.61,17.65,17.59,17.63,57200.0,10.2525,10.2758,10.2409,10.2642,57200.0
2007-01-26 13:00:00,17.63,17.64,17.56,17.56,55600.0,10.2642,10.27,10.2234,10.2234,55600.0
2007-01-26 13:10:00,17.56,17.56,17.51,17.54,82000.0,10.2234,10.2234,10.1943,10.2118,82000.0
2007-01-26 13:20:00,17.55,17.57,17.52,17.56,95600.0,10.2176,10.2293,10.2001,10.2234,95600.0
2007-01-26 13:30:00,17.55,17.6,17.55,17.58,63800.0,10.2176,10.2467,10.2176,10.2351,63800.0
2007-01-26 13:40:00,17.58,17.61,17.56,17.58,80400.0,10.2351,10.2525,10.2234,10.2351,80400.0
2007-01-26 13:50:00,17.57,17.59,17.56,17.58,41400.0,10.2293,10.2409,10.2234,10.2351,41400.0
2007-01-26 14:00:00,17.58,17.58,17.52,17.53,51000.0,10.2351,10.2351,10.2001,10.206,51000.0
2007-01-26 14:10:00,17.53,17.61,17.53,17.58,75400.0,10.206,10.2525,10.206,10.2351,75400.0
2007-01-26 14:20:00,17.59,17.6,17.56,17.58,68000.0,10.2409,10.2467,10.2234,10.2351,68000.0
2007-01-26 14:30:00,17.58,17.58,17.55,17.56,96400.0,10.2351,10.2351,10.2176,10.2234,96400.0
2007-01-26 14:40:00,17.56,17.57,17.56,17.57,94000.0,10.2234,10.2293,10.2234,10.2293,94000.0
2007-01-26 14:50:00,17.57,17.57,17.53,17.56,78200.0,10.2293,10.2293,10.206,10.2234,78200.0
2007-01-26 15:00:00,17.56,17.59,17.55,17.59,41200.0,10.2234,10.2409,10.2176,10.2409,41200.0
2007-01-26 15:10:00,17.59,17.63,17.58,17.61,84200.0,10.2409,10.2642,10.2351,10.2525,84200.0
2007-01-26 15:20:00,17.61,17.61,17.57,17.59,88600.0,10.2525,10.2525,10.2293,10.2409,88600.0
2007-01-26 15:30:00,17.59,17.59,17.55,17.56,97000.0,10.2409,10.2409,10.2176,10.2234,97000.0
2007-01-26 15:40:00,17.56,17.58,17.54,17.56,84800.0,10.2234,10.2351,10.2118,10.2234,84800.0
2007-01-26 15:50:00,17.56,17.58,17.52,17.53,213800.0,10.2234,10.2351,10.2001,10.206,213800.0
2007-01-29 09:30:00,17.47,17.54,17.47,17.51,125800.0,10.171,10.2118,10.171,10.1943,125800.0
2007-01-29 09:40:00,17.51,17.53,17.44,17.46,107200.0,10.1943,10.206,10.1536,10.1652,107200.0
2007-01-29 09:50:00,17.46,17.46,17.4,17.43,75200.0,10.1652,10.1652,10.1303,10.1477,75200.0
2007-01-29 10:00:00,17.44,17.54,17.43,17.52,87600.0,10.1536,10.2118,10.1477,10.2001,87600.0
2007-01-29 10:10:00,17.5,17.53,17.43,17.49,80600.0,10.1885,10.206,10.1477,10.1827,80600.0
2007-01-29 10:20:00,17.5,17.5,17.42,17.46,54400.0,10.1885,10.1885,10.1419,10.1652,54400.0
2007-01-29 10:30:00,17.45,17.48,17.4,17.46,37800.0,10.1594,10.1769,10.1303,10.1652,37800.0
2007-01-29 10:40:00,17.47,17.58,17.46,17.55,110200.0,10.171,10.2351,10.1652,10.2176,110200.0
2007-01-29 10:50:00,17.55,17.57,17.49,17.5,72200.0,10.2176,10.2293,10.1827,10.1885,72200.0
2007-01-29 11:00:00,17.49,17.49,17.44,17.46,60000.0,10.1827,10.1827,10.1536,10.1652,60000.0
2007-01-29 11:10:00,17.47,17.49,17.46,17.48,39200.0,10.171,10.1827,10.1652,10.1769,39200.0
2007-01-29 11:20:00,17.48,17.48,17.46,17.48,26800.0,10.1769,10.1769,10.1652,10.1769,26800.0
2007-01-29 11:30:00,17.47,17.47,17.43,17.43,58600.0,10.171,10.171,10.1477,10.1477,58600.0
2007-01-29 11:40:00,17.43,17.46,17.42,17.42,52200.0,10.1477,10.1652,10.1419,10.1419,52200.0
2007-01-29 11:50:00,17.42,17.42,17.38,17.4,55200.0,10.1419,10.1419,10.1186,10.1303,55200.0
2007-01-29 12:00:00,17.4,17.41,17.35,17.36,86600.0,10.1303,10.1361,10.1012,10.107,86600.0
2007-01-29 12:10:00,17.36,17.43,17.36,17.42,38400.0,10.107,10.1477,10.107,10.1419,38400.0
2007-01-29 12:20:00,17.42,17.44,17.41,17.43,29000.0,10.1419,10.1536,10.1361,10.1477,29000.0
2007-01-29 12:30:00,17.44,17.5,17.43,17.5,34800.0,10.1536,10.1885,10.1477,10.1885,34800.0
2007-01-29 12:40:00,17.5,17.53,17.48,17.52,100000.0,10.1885,10.206,10.1769,10.2001,100000.0
2007-01-29 12:50:00,17.51,17.56,17.47,17.54,177600.0,10.1943,10.2234,10.171,10.2118,177600.0
2007-01-29 13:00:00,17.54,17.61,17.54,17.61,66600.0,10.2118,10.2525,10.2118,10.2525,66600.0
2007-01-29 13:10:00,17.61,17.61,17.59,17.59,38000.0,10.2525,10.2525,10.2409,10.2409,38000.0
2007-01-29 13:20:00,17.59,17.59,17.56,17.57,19600.0,10.2409,10.2409,10.2234,10.2293,19600.0
2007-01-29 13:30:00,17.56,17.6,17.56,17.58,74000.0,10.2234,10.2467,10.2234,10.2351,74000.0
2007-01-29 13:40:00,17.58,17.58,17.49,17.49,89600.0,10.2351,10.2351,10.1827,10.1827,89600.0
2007-01-29 13:50:00,17.5,17.53,17.44,17.48,114000.0,10.1885,10.206,10.1536,10.1769,114000.0
2007-01-29 14:00:00,17.47,17.48,17.38,17.43,129000.0,10.171,10.1769,10.1186,10.1477,129000.0
2007-01-29 14:10:00,17.43,17.46,17.39,17.43,65000.0,10.1477,10.1652,10.1245,10.1477,65000.0
2007-01-29 14:20:00,17.42,17.45,17.42,17.43,69600.0,10.1419,10.1594,10.1419,10.1477,69600.0
2007-01-29 14:30:00,17.43,17.46,17.42,17.42,43800.0,10.1477,10.1652,10.1419,10.1419,43800.0
2007-01-29 14:40:00,17.42,17.44,17.4,17.42,41400.0,10.1419,10.1536,10.1303,10.1419,41400.0
2007-01-29 14:50:00,17.41,17.42,17.38,17.4,54400.0,10.1361,10.1419,10.1186,10.1303,54400.0
2007-01-29 15:00:00,17.41,17.42,17.41,17.41,38200.0,10.1361,10.1419,10.1361,10.1361,38200.0
2007-01-29 15:10:00,17.42,17.45,17.41,17.43,28800.0,10.1419,10.1594,10.1361,10.1477,28800.0
2007-01-29 15:20:00,17.44,17.46,17.4,17.46,53000.0,10.1536,10.1652,10.1303,10.1652,53000.0
2007-01-29 15:30:00,17.46,17.5,17.45,17.49,74400.0,10.1652,10.1885,10.1594,10.1827,74400.0
2007-01-29 15:40:00,17.48,17.49,17.46,17.47,86200.0,10.1769,10.1827,10.1652,10.171,86200.0
2007-01-29 15:50:00,17.48,17.52,17.47,17.51,103000.0,10.1769,10.2001,10.171,10.1943,103000.0
2007-01-30 09:30:00,17.58,17.64,17.43,17.54,96600.0,10.2351,10.27,10.1477,10.2118,96600.0
2007-01-30 09:40:00,17.53,17.57,17.52,17.52,36600.0,10.206,10.2293,10.2001,10.2001,36600.0
2007-01-30 09:50:00,17.52,17.52,17.45,17.5,55400.0,10.2001,10.2001,10.1594,10.1885,55400.0
2007-01-30 10:00:00,17.52,17.63,17.52,17.6,71200.0,10.2001,10.2642,10.2001,10.2467,71200.0
2007-01-30 10:10:00,17.6,17.61,17.54,17.59,57000.0,10.2467,10.2525,10.2118,10.2409,57000.0
2007-01-30 10:20:00,17.59,17.6,17.53,17.56,40400.0,10.2409,10.2467,10.206,10.2234,40400.0
2007-01-30 10:30:00,17.56,17.59,17.53,17.54,56400.0,10.2234,10.2409,10.206,10.2118,56400.0
2007-01-30 10:40:00,17.54,17.58,17.53,17.57,31400.0,10.2118,10.2351,10.206,10.2293,31400.0
2007-01-30 10:50:00,17.56,17.57,17.54,17.56,16600.0,10.2234,10.2293,10.2118,10.2234,16600.0
2007-01-30 11:00:00,17.56,17.58,17.53,17.54,30200.0,10.2234,10.2351,10.206,10.2118,30200.0
2007-01-30 11:10:00,17.55,17.59,17.53,17.58,58000.0,10.2176,10.2409,10.206,10.2351,58000.0
2007-01-30 11:20:00,17.58,17.6,17.49,17.51,65200.0,10.2351,10.2467,10.1827,10.1943,65200.0
2007-01-30 11:30:00,17.5,17.56,17.5,17.55,59600.0,10.1885,10.2234,10.1885,10.2176,59600.0
2007-01-30 11:40:00,17.56,17.6,17.56,17.58,28200.0,10.2234,10.2467,10.2234,10.2351,28200.0
2007-01-30 11:50:00,17.57,17.58,17.52,17.54,22000.0,10.2293,10.2351,10.2001,10.2118,22000.0
2007-01-30 12:00:00,17.54,17.55,17.51,17.52,30200.0,10.2118,10.2176,10.1943,10.2001,30200.0
2007-01-30 12:10:00,17.51,17.52,17.48,17.48,40800.0,10.1943,10.2001,10.1769,10.1769,40800.0
2007-01-30 12:20:00,17.48,17.52,17.48,17.52,26000.0,10.1769,10.2001,10.1769,10.2001,26000.0
2007-01-30 12:30:00,17.52,17.54,17.5,17.5,29000.0,10.2001,10.2118,10.1885,10.1885,29000.0
2007-01-30 12:40:00,17.51,17.52,17.47,17.49,34400.0,10.1943,10.2001,10.171,10.1827,34400.0
2007-01-30 12:50:00,17.5,17.5,17.48,17.49,30000.0,10.1885,10.1885,10.1769,10.1827,30000.0
2007-01-30 13:00:00,17.5,17.5,17.43,17.44,20600.0,10.1885,10.1885,10.1477,10.1536,20600.0
2007-01-30 13:10:00,17.45,17.45,17.42,17.43,47800.0,10.1594,10.1594,10.1419,10.1477,47800.0
2007-01-30 13:20:00,17.43,17.43,17.41,17.43,28800.0,10.1477,10.1477,10.1361,10.1477,28800.0
2007-01-30 13:30:00,17.43,17.44,17.42,17.43,38200.0,10.1477,10.1536,10.1419,10.1477,38200.0
2007-01-30 13:40:00,17.43,17.46,17.42,17.43,65000.0,10.1477,10.1652,10.1419,10.1477,65000.0
2007-01-30 13:50:00,17.43,17.44,17.41,17.42,193000.0,10.1477,10.1536,10.1361,10.1419,193000.0
2007-01-30 14:00:00,17.43,17.43,17.38,17.39,94800.0,10.1477,10.1477,10.1186,10.1245,94800.0
2007-01-30 14:10:00,17.39,17.42,17.38,17.4,113600.0,10.1245,10.1419,10.1186,10.1303,113600.0
2007-01-30 14:20:00,17.4,17.41,17.38,17.38,144600.0,10.1303,10.1361,10.1186,10.1186,144600.0
2007-01-30 14:30:00,17.38,17.4,17.36,17.38,89800.0,10.1186,10.1303,10.107,10.1186,89800.0
2007-01-30 14:40:00,17.38,17.4,17.35,17.35,113400.0,10.1186,10.1303,10.1012,10.1012,113400.0
2007-01-30 14:50:00,17.35,17.38,17.33,17.34,95600.0,10.1012,10.1186,10.0895,10.0953,95600.0
2007-01-30 15:00:00,17.35,17.4,17.34,17.39,110400.0,10.1012,10.1303,10.0953,10.1245,110400.0
2007-01-30 15:10:00,17.39,17.41,17.34,17.35,175400.0,10.1245,10.1361,10.0953,10.1012,175400.0
2007-01-30 15:20:00,17.36,17.38,17.33,17.36,121200.0,10.107,10.1186,10.0895,10.107,121200.0
2007-01-30 15:30:00,17.36,17.37,17.33,17.34,114600.0,10.107,10.1128,10.0895,10.0953,114600.0
2007-01-30 15:40:00,17.34,17.35,17.3,17.33,224600.0,10.0953,10.1012,10.0721,10.0895,224600.0
2007-01-30 15:50:00,17.33,17.34,17.29,17.3,313200.0,10.0895,10.0953,10.0662,10.0721,313200.0
2007-01-31 09:30:00,17.25,17.29,17.18,17.21,224600.0,10.0429,10.0662,10.0022,10.0197,224600.0
2007-01-31 09:40:00,17.21,17.23,17.19,17.22,197800.0,10.0197,10.0313,10.008,10.0255,197800.0
2007-01-31 09:50:00,17.22,17.25,17.13,17.16,174000.0,10.0255,10.0429,9.9731,9.9905,174000.0
2007-01-31 10:00:00,17.16,17.2,17.15,17.2,168000.0,9.9905,10.0138,9.9847,10.0138,168000.0
2007-01-31 10:10:00,17.2,17.24,17.2,17.2,235600.0,10.0138,10.0371,10.0138,10.0138,235600.0
2007-01-31 10:20:00,17.21,17.24,17.2,17.22,130800.0,10.0197,10.0371,10.0138,10.0255,130800.0
2007-01-31 10:30:00,17.22,17.28,17.22,17.26,266000.0,10.0255,10.0604,10.0255,10.0488,266000.0
2007-01-31 10:40:00,17.27,17.3,17.24,17.3,103800.0,10.0546,10.0721,10.0371,10.0721,103800.0
2007-01-31 10:50:00,17.3,17.32,17.25,17.28,216800.0,10.0721,10.0837,10.0429,10.0604,216800.0
2007-01-31 11:00:00,17.29,17.29,17.25,17.27,65400.0,10.0662,10.0662,10.0429,10.0546,65400.0
2007-01-31 11:10:00,17.27,17.3,17.25,17.26,63200.0,10.0546,10.0721,10.0429,10.0488,63200.0
2007-01-31 11:20:00,17.27,17.28,17.25,17.26,64600.0,10.0546,10.0604,10.0429,10.0488,64600.0
2007-01-31 11:30:00,17.26,17.32,17.26,17.28,132400.0,10.0488,10.0837,10.0488,10.0604,132400.0
2007-01-31 11:40:00,17.28,17.32,17.26,17.3,68800.0,10.0604,10.0837,10.0488,10.0721,68800.0
2007-01-31 11:50:00,17.3,17.32,17.3,17.32,59400.0,10.0721,10.0837,10.0721,10.0837,59400.0
2007-01-31 12:00:00,17.32,17.32,17.3,17.3,45200.0,10.0837,10.0837,10.0721,10.0721,45200.0
2007-01-31 12:10:00,17.31,17.32,17.28,17.3,106400.0,10.0779,10.0837,10.0604,10.0721,106400.0
2007-01-31 12:20:00,17.3,17.35,17.3,17.3,101400.0,10.0721,10.1012,10.0721,10.0721,101400.0
2007-01-31 12:30:00,17.3,17.31,17.28,17.29,49800.0,10.0721,10.0779,10.0604,10.0662,49800.0
2007-01-31 12:40:00,17.3,17.32,17.29,17.31,56200.0,10.0721,10.0837,10.0662,10.0779,56200.0
2007-01-31 12:50:00,17.31,17.35,17.3,17.32,24800.0,10.0779,10.1012,10.0721,10.0837,24800.0
2007-01-31 13:00:00,17.32,17.32,17.29,17.3,113400.0,10.0837,10.0837,10.0662,10.0721,113400.0
2007-01-31 13:10:00,17.3,17.32,17.29,17.29,56800.0,10.0721,10.0837,10.0662,10.0662,56800.0
2007-01-31 13:20:00,17.29,17.29,17.26,17.26,59600.0,10.0662,10.0662,10.0488,10.0488,59600.0
2007-01-31 13:30:00,17.26,17.3,17.24,17.3,65600.0,10.0488,10.0721,10.0371,10.0721,65600.0
2007-01-31 13:40:00,17.3,17.3,17.23,17.26,115600.0,10.0721,10.0721,10.0313,10.0488,115600.0
2007-01-31 13:50:00,17.26,17.28,17.24,17.25,142200.0,10.0488,10.0604,10.0371,10.0429,142200.0
2007-01-31 14:00:00,17.25,17.25,17.22,17.23,72600.0,10.0429,10.0429,10.0255,10.0313,72600.0
2007-01-31 14:10:00,17.23,17.32,17.23,17.32,546200.0,10.0313,10.0837,10.0313,10.0837,546200.0
2007-01-31 14:20:00,17.32,17.34,17.24,17.25,218200.0,10.0837,10.0953,10.0371,10.0429,218200.0
2007-01-31 14:30:00,17.25,17.38,17.24,17.34,184800.0,10.0429,10.1186,10.0371,10.0953,184800.0
2007-01-31 14:40:00,17.34,17.34,17.28,17.31,148600.0,10.0953,10.0953,10.0604,10.0779,148600.0
2007-01-31 14:50:00,17.31,17.35,17.3,17.34,136200.0,10.0779,10.1012,10.0721,10.0953,136200.0
2007-01-31 15:00:00,17.33,17.42,17.33,17.39,136600.0,10.0895,10.1419,10.0895,10.1245,136600.0
2007-01-31 15:10:00,17.38,17.42,17.32,17.37,123600.0,10.1186,10.1419,10.0837,10.1128,123600.0
2007-01-31 15:20:00,17.37,17.46,17.36,17.44,144800.0,10.1128,10.1652,10.107,10.1536,144800.0
2007-01-31 15:30:00,17.45,17.46,17.36,17.36,104000.0,10.1594,10.1652,10.107,10.107,104000.0
2007-01-31 15:40:00,17.37,17.43,17.36,17.43,131400.0,10.1128,10.1477,10.107,10.1477,131400.0
2007-01-31 15:50:00,17.43,17.46,17.34,17.37,336000.0,10.1477,10.1652,10.0953,10.1128,336000.0
2007-02-01 09:30:00,17.7,17.95,17.63,17.89,646600.0,10.3049,10.4505,10.2642,10.4156,646600.0
2007-02-01 09:40:00,17.89,17.95,17.85,17.95,261000.0,10.4156,10.4505,10.3923,10.4505,261000.0
2007-02-01 09:50:00,17.94,17.99,17.93,17.99,264200.0,10.4447,10.4738,10.4388,10.4738,264200.0
2007-02-01 10:00:00,17.98,18.05,17.95,18.0,342000.0,10.468,10.5087,10.4505,10.4796,342000.0
2007-02-01 10:10:00,18.0,18.05,17.98,18.03,208800.0,10.4796,10.5087,10.468,10.4971,208800.0
2007-02-01 10:20:00,18.03,18.09,18.0,18.07,281400.0,10.4971,10.532,10.4796,10.5204,281400.0
2007-02-01 10:30:00,18.07,18.07,17.97,18.0,253000.0,10.5204,10.5204,10.4621,10.4796,253000.0
2007-02-01 10:40:00,18.0,18.0,17.91,17.92,132400.0,10.4796,10.4796,10.4272,10.433,132400.0
2007-02-01 10:50:00,17.92,18.03,17.92,18.02,325400.0,10.433,10.4971,10.433,10.4912,325400.0
2007-02-01 11:00:00,18.01,18.02,17.93,17.97,272800.0,10.4854,10.4912,10.4388,10.4621,272800.0
2007-02-01 11:10:00,17.97,17.98,17.95,17.97,161800.0,10.4621,10.468,10.4505,10.4621,161800.0
2007-02-01 11:20:00,17.97,17.98,17.92,17.96,189400.0,10.4621,10.468,10.433,10.4563,189400.0
2007-02-01 11:30:00,17.97,18.03,17.97,17.97,117800.0,10.4621,10.4971,10.4621,10.4621,117800.0
2007-02-01 11:40:00,17.97,17.97,17.95,17.95,62400.0,10.4621,10.4621,10.4505,10.4505,62400.0
2007-02-01 11:50:00,17.95,18.01,17.95,18.0,150000.0,10.4505,10.4854,10.4505,10.4796,150000.0
2007-02-01 12:00:00,18.0,18.0,17.97,17.99,84800.0,10.4796,10.4796,10.4621,10.4738,84800.0
2007-02-01 12:10:00,17.99,18.0,17.94,18.0,120200.0,10.4738,10.4796,10.4447,10.4796,120200.0
2007-02-01 12:20:00,18.0,18.0,17.94,17.95,61400.0,10.4796,10.4796,10.4447,10.4505,61400.0
2007-02-01 12:30:00,17.95,17.95,17.92,17.92,43800.0,10.4505,10.4505,10.433,10.433,43800.0
2007-02-01 12:40:00,17.93,17.93,17.9,17.93,115600.0,10.4388,10.4388,10.4214,10.4388,115600.0
2007-02-01 12:50:00,17.93,17.93,17.89,17.89,33400.0,10.4388,10.4388,10.4156,10.4156,33400.0
2007-02-01 13:00:00,17.89,17.91,17.86,17.89,90400.0,10.4156,10.4272,10.3981,10.4156,90400.0
2007-02-01 13:10:00,17.89,17.91,17.89,17.91,80600.0,10.4156,10.4272,10.4156,10.4272,80600.0
2007-02-01 13:20:00,17.91,17.97,17.91,17.96,130200.0,10.4272,10.4621,10.4272,10.4563,130200.0
2007-02-01 13:30:00,17.96,18.0,17.96,18.0,95200.0,10.4563,10.4796,10.4563,10.4796,95200.0
2007-02-01 13:40:00,17.99,18.02,17.99,18.0,127600.0,10.4738,10.4912,10.4738,10.4796,127600.0
2007-02-01 13:50:00,18.01,18.01,17.9,17.9,67200.0,10.4854,10.4854,10.4214,10.4214,67200.0
2007-02-01 14:00:00,17.9,17.92,17.88,17.91,72600.0,10.4214,10.433,10.4097,10.4272,72600.0
2007-02-01 14:10:00,17.91,17.94,17.86,17.87,121000.0,10.4272,10.4447,10.3981,10.4039,121000.0
2007-02-01 14:20:00,17.87,17.92,17.87,17.89,65800.0,10.4039,10.433,10.4039,10.4156,65800.0
2007-02-01 14:30:00,17.89,17.91,17.84,17.85,83600.0,10.4156,10.4272,10.3864,10.3923,83600.0
2007-02-01 14:40:00,17.85,17.87,17.84,17.85,46200.0,10.3923,10.4039,10.3864,10.3923,46200.0
2007-02-01 14:50:00,17.86,17.88,17.84,17.85,140400.0,10.3981,10.4097,10.3864,10.3923,140400.0
2007-02-01 15:00:00,17.85,17.95,17.85,17.94,238600.0,10.3923,10.4505,10.3923,10.4447,238600.0
2007-02-01 15:10:00,17.94,17.95,17.92,17.93,192200.0,10.4447,10.4505,10.433,10.4388,192200.0
2007-02-01 15:20:00,17.93,17.95,17.9,17.93,171200.0,10.4388,10.4505,10.4214,10.4388,171200.0
2007-02-01 15:30:00,17.93,17.99,17.93,17.98,154800.0,10.4388,10.4738,10.4388,10.468,154800.0
2007-02-01 15:40:00,17.98,18.03,17.95,18.02,435600.0,10.468,10.4971,10.4505,10.4912,435600.0
2007-02-01 15:50:00,18.01,18.02,17.88,17.88,383000.0,10.4854,10.4912,10.4097,10.4097,383000.0
2007-02-02 09:30:00,17.79,17.92,17.75,17.78,521200.0,10.3573,10.433,10.334,10.3515,521200.0
2007-02-02 09:40:00,17.78,17.82,17.76,17.78,252600.0,10.3515,10.3748,10.3399,10.3515,252600.0
2007-02-02 09:50:00,17.78,17.79,17.63,17.65,273200.0,10.3515,10.3573,10.2642,10.2758,273200.0
2007-02-02 10:00:00,17.64,17.77,17.64,17.75,418400.0,10.27,10.3457,10.27,10.334,418400.0
2007-02-02 10:10:00,17.75,17.89,17.73,17.87,311000.0,10.334,10.4156,10.3224,10.4039,311000.0
2007-02-02 10:20:00,17.87,17.95,17.83,17.83,299200.0,10.4039,10.4505,10.3806,10.3806,299200.0
2007-02-02 10:30:00,17.83,17.86,17.81,17.81,219400.0,10.3806,10.3981,10.369,10.369,219400.0
2007-02-02 10:40:00,17.81,17.84,17.78,17.79,181600.0,10.369,10.3864,10.3515,10.3573,181600.0
2007-02-02 10:50:00,17.79,17.81,17.76,17.78,170400.0,10.3573,10.369,10.3399,10.3515,170400.0
2007-02-02 11:00:00,17.78,17.78,17.71,17.71,165000.0,10.3515,10.3515,10.3108,10.3108,165000.0
2007-02-02 11:10:00,17.71,17.74,17.71,17.71,132000.0,10.3108,10.3282,10.3108,10.3108,132000.0
2007-02-02 11:20:00,17.71,17.71,17.65,17.67,187800.0,10.3108,10.3108,10.2758,10.2875,187800.0
2007-02-02 11:30:00,17.67,17.72,17.65,17.68,260200.0,10.2875,10.3166,10.2758,10.2933,260200.0
2007-02-02 11:40:00,17.68,17.73,17.66,17.7,144000.0,10.2933,10.3224,10.2816,10.3049,144000.0
2007-02-02 11:50:00,17.7,17.7,17.67,17.68,121600.0,10.3049,10.3049,10.2875,10.2933,121600.0
2007-02-02 12:00:00,17.68,17.72,17.66,17.72,146800.0,10.2933,10.3166,10.2816,10.3166,146800.0
2007-02-02 12:10:00,17.71,17.79,17.71,17.79,203200.0,10.3108,10.3573,10.3108,10.3573,203200.0
2007-02-02 12:20:00,17.79,17.83,17.79,17.79,214200.0,10.3573,10.3806,10.3573,10.3573,214200.0
2007-02-02 12:30:00,17.79,17.84,17.79,17.83,147200.0,10.3573,10.3864,10.3573,10.3806,147200.0
2007-02-02 12:40:00,17.83,17.86,17.83,17.85,145200.0,10.3806,10.3981,10.3806,10.3923,145200.0
2007-02-02 12:50:00,17.85,17.87,17.84,17.86,113600.0,10.3923,10.4039,10.3864,10.3981,113600.0
2007-02-02 13:00:00,17.85,17.89,17.85,17.88,170200.0,10.3923,10.4156,10.3923,10.4097,170200.0
2007-02-02 13:10:00,17.87,17.87,17.83,17.83,96600.0,10.4039,10.4039,10.3806,10.3806,96600.0
2007-02-02 13:20:00,17.83,17.84,17.8,17.82,152800.0,10.3806,10.3864,10.3632,10.3748,152800.0
2007-02-02 13:30:00,17.82,17.82,17.75,17.81,133200.0,10.3748,10.3748,10.334,10.369,133200.0
2007-02-02 13:40:00,17.8,17.82,17.8,17.8,71600.0,10.3632,10.3748,10.3632,10.3632,71600.0
2007-02-02 13:50:00,17.8,17.84,17.8,17.83,104800.0,10.3632,10.3864,10.3632,10.3806,104800.0
2007-02-02 14:00:00,17.83,17.85,17.8,17.81,115800.0,10.3806,10.3923,10.3632,10.369,115800.0
2007-02-02 14:10:00,17.81,17.82,17.8,17.82,235200.0,10.369,10.3748,10.3632,10.3748,235200.0
2007-02-02 14:20:00,17.82,17.85,17.81,17.84,161400.0,10.3748,10.3923,10.369,10.3864,161400.0
2007-02-02 14:30:00,17.84,17.89,17.84,17.89,127000.0,10.3864,10.4156,10.3864,10.4156,127000.0
2007-02-02 14:40:00,17.89,17.89,17.85,17.86,255600.0,10.4156,10.4156,10.3923,10.3981,255600.0
2007-02-02 14:50:00,17.86,17.88,17.84,17.85,138600.0,10.3981,10.4097,10.3864,10.3923,138600.0
2007-02-02 15:00:00,17.85,17.86,17.8,17.81,115400.0,10.3923,10.3981,10.3632,10.369,115400.0
2007-02-02 15:10:00,17.8,17.84,17.8,17.82,139000.0,10.3632,10.3864,10.3632,10.3748,139000.0
2007-02-02 15:20:00,17.81,17.81,17.76,17.78,110800.0,10.369,10.369,10.3399,10.3515,110800.0
2007-02-02 15:30:00,17.78,17.8,17.76,17.77,128400.0,10.3515,10.3632,10.3399,10.3457,128400.0
2007-02-02 15:40:00,17.77,17.8,17.75,17.77,177400.0,10.3457,10.3632,10.334,10.3457,177400.0
2007-02-02 15:50:00,17.77,17.8,17.75,17.79,267400.0,10.3457,10.3632,10.334,10.3573,267400.0
2007-02-05 09:30:00,17.49,17.56,17.4,17.56,442800.0,10.1827,10.2234,10.1303,10.2234,442800.0
2007-02-05 09:40:00,17.56,17.75,17.55,17.68,285200.0,10.2234,10.334,10.2176,10.2933,285200.0
2007-02-05 09:50:00,17.68,17.73,17.65,17.71,184800.0,10.2933,10.3224,10.2758,10.3108,184800.0
2007-02-05 10:00:00,17.71,17.73,17.59,17.65,189000.0,10.3108,10.3224,10.2409,10.2758,189000.0
2007-02-05 10:10:00,17.65,17.65,17.56,17.61,113400.0,10.2758,10.2758,10.2234,10.2525,113400.0
2007-02-05 10:20:00,17.61,17.71,17.61,17.68,119600.0,10.2525,10.3108,10.2525,10.2933,119600.0
2007-02-05 10:30:00,17.68,17.74,17.67,17.7,122800.0,10.2933,10.3282,10.2875,10.3049,122800.0
2007-02-05 10:40:00,17.7,17.71,17.66,17.67,56000.0,10.3049,10.3108,10.2816,10.2875,56000.0
2007-02-05 10:50:00,17.66,17.67,17.61,17.61,69400.0,10.2816,10.2875,10.2525,10.2525,69400.0
2007-02-05 11:00:00,17.61,17.67,17.59,17.65,220800.0,10.2525,10.2875,10.2409,10.2758,220800.0
2007-02-05 11:10:00,17.64,17.66,17.61,17.61,105000.0,10.27,10.2816,10.2525,10.2525,105000.0
2007-02-05 11:20:00,17.62,17.63,17.6,17.61,70200.0,10.2584,10.2642,10.2467,10.2525,70200.0
2007-02-05 11:30:00,17.61,17.67,17.6,17.67,121000.0,10.2525,10.2875,10.2467,10.2875,121000.0
2007-02-05 11:40:00,17.67,17.7,17.67,17.7,265600.0,10.2875,10.3049,10.2875,10.3049,265600.0
2007-02-05 11:50:00,17.69,17.7,17.68,17.68,43000.0,10.2991,10.3049,10.2933,10.2933,43000.0
2007-02-05 12:00:00,17.68,17.69,17.66,17.68,274400.0,10.2933,10.2991,10.2816,10.2933,274400.0
2007-02-05 12:10:00,17.68,17.7,17.68,17.7,18600.0,10.2933,10.3049,10.2933,10.3049,18600.0
2007-02-05 12:20:00,17.7,17.71,17.69,17.71,76200.0,10.3049,10.3108,10.2991,10.3108,76200.0
2007-02-05 12:30:00,17.71,17.73,17.71,17.73,22800.0,10.3108,10.3224,10.3108,10.3224,22800.0
2007-02-05 12:40:00,17.73,17.74,17.72,17.74,31800.0,10.3224,10.3282,10.3166,10.3282,31800.0
2007-02-05 12:50:00,17.74,17.74,17.73,17.74,16400.0,10.3282,10.3282,10.3224,10.3282,16400.0
2007-02-05 13:00:00,17.74,17.75,17.74,17.75,45200.0,10.3282,10.334,10.3282,10.334,45200.0
2007-02-05 13:10:00,17.75,17.78,17.75,17.75,65400.0,10.334,10.3515,10.334,10.334,65400.0
2007-02-05 13:20:00,17.75,17.75,17.72,17.73,36200.0,10.334,10.334,10.3166,10.3224,36200.0
2007-02-05 13:30:00,17.73,17.74,17.73,17.73,88000.0,10.3224,10.3282,10.3224,10.3224,88000.0
2007-02-05 13:40:00,17.73,17.73,17.7,17.72,79600.0,10.3224,10.3224,10.3049,10.3166,79600.0
2007-02-05 13:50:00,17.72,17.74,17.72,17.74,22400.0,10.3166,10.3282,10.3166,10.3282,22400.0
2007-02-05 14:00:00,17.74,17.76,17.74,17.75,60000.0,10.3282,10.3399,10.3282,10.334,60000.0
2007-02-05 14:10:00,17.75,17.77,17.74,17.75,47600.0,10.334,10.3457,10.3282,10.334,47600.0
2007-02-05 14:20:00,17.75,17.78,17.75,17.76,40600.0,10.334,10.3515,10.334,10.3399,40600.0
2007-02-05 14:30:00,17.76,17.77,17.75,17.75,89600.0,10.3399,10.3457,10.334,10.334,89600.0
2007-02-05 14:40:00,17.75,17.75,17.75,17.75,52600.0,10.334,10.334,10.334,10.334,52600.0
2007-02-05 14:50:00,17.75,17.75,17.72,17.73,152000.0,10.334,10.334,10.3166,10.3224,152000.0
2007-02-05 15:00:00,17.73,17.74,17.7,17.7,249000.0,10.3224,10.3282,10.3049,10.3049,249000.0
2007-02-05 15:10:00,17.69,17.71,17.68,17.68,101600.0,10.2991,10.3108,10.2933,10.2933,101600.0
2007-02-05 15:20:00,17.69,17.7,17.66,17.66,107800.0,10.2991,10.3049,10.2816,10.2816,107800.0
2007-02-05 15:30:00,17.66,17.67,17.64,17.66,171000.0,10.2816,10.2875,10.27,10.2816,171000.0
2007-02-05 15:40:00,17.66,17.66,17.61,17.62,300800.0,10.2816,10.2816,10.2525,10.2584,300800.0
2007-02-05 15:50:00,17.62,17.63,17.59,17.59,738800.0,10.2584,10.2642,10.2409,10.2409,738800.0
2007-02-06 09:30:00,17.61,17.64,17.55,17.58,122800.0,10.2525,10.27,10.2176,10.2351,122800.0
2007-02-06 09:40:00,17.58,17.6,17.53,17.58,103000.0,10.2351,10.2467,10.206,10.2351,103000.0
2007-02-06 09:50:00,17.58,17.6,17.51,17.55,145400.0,10.2351,10.2467,10.1943,10.2176,145400.0
2007-02-06 10:00:00,17.54,17.57,17.52,17.52,102800.0,10.2118,10.2293,10.2001,10.2001,102800.0
2007-02-06 10:10:00,17.53,17.53,17.48,17.5,94000.0,10.206,10.206,10.1769,10.1885,94000.0
2007-02-06 10:20:00,17.52,17.52,17.49,17.51,96800.0,10.2001,10.2001,10.1827,10.1943,96800.0
2007-02-06 10:30:00,17.5,17.5,17.46,17.48,58000.0,10.1885,10.1885,10.1652,10.1769,58000.0
2007-02-06 10:40:00,17.48,17.53,17.46,17.48,137200.0,10.1769,10.206,10.1652,10.1769,137200.0
2007-02-06 10:50:00,17.48,17.5,17.43,17.45,184400.0,10.1769,10.1885,10.1477,10.1594,184400.0
2007-02-06 11:00:00,17.46,17.52,17.43,17.5,246200.0,10.1652,10.2001,10.1477,10.1885,246200.0
2007-02-06 11:10:00,17.5,17.5,17.43,17.43,119800.0,10.1885,10.1885,10.1477,10.1477,119800.0
2007-02-06 11:20:00,17.43,17.44,17.4,17.43,96000.0,10.1477,10.1536,10.1303,10.1477,96000.0
2007-02-06 11:30:00,17.43,17.43,17.39,17.42,115200.0,10.1477,10.1477,10.1245,10.1419,115200.0
2007-02-06 11:40:00,17.42,17.42,17.35,17.36,113400.0,10.1419,10.1419,10.1012,10.107,113400.0
2007-02-06 11:50:00,17.36,17.4,17.35,17.35,171000.0,10.107,10.1303,10.1012,10.1012,171000.0
2007-02-06 12:00:00,17.35,17.38,17.35,17.38,90800.0,10.1012,10.1186,10.1012,10.1186,90800.0
2007-02-06 12:10:00,17.37,17.46,17.37,17.43,130200.0,10.1128,10.1652,10.1128,10.1477,130200.0
2007-02-06 12:20:00,17.43,17.45,17.43,17.45,27200.0,10.1477,10.1594,10.1477,10.1594,27200.0
2007-02-06 12:30:00,17.43,17.45,17.42,17.45,27800.0,10.1477,10.1594,10.1419,10.1594,27800.0
2007-02-06 12:40:00,17.45,17.45,17.43,17.43,19400.0,10.1594,10.1594,10.1477,10.1477,19400.0
2007-02-06 12:50:00,17.43,17.48,17.42,17.48,65400.0,10.1477,10.1769,10.1419,10.1769,65400.0
2007-02-06 13:00:00,17.49,17.57,17.47,17.54,157600.0,10.1827,10.2293,10.171,10.2118,157600.0
2007-02-06 13:10:00,17.54,17.59,17.52,17.57,81000.0,10.2118,10.2409,10.2001,10.2293,81000.0
2007-02-06 13:20:00,17.57,17.6,17.55,17.6,64000.0,10.2293,10.2467,10.2176,10.2467,64000.0
2007-02-06 13:30:00,17.59,17.65,17.59,17.63,157800.0,10.2409,10.2758,10.2409,10.2642,157800.0
2007-02-06 13:40:00,17.63,17.63,17.6,17.61,151200.0,10.2642,10.2642,10.2467,10.2525,151200.0
2007-02-06 13:50:00,17.61,17.62,17.59,17.61,45800.0,10.2525,10.2584,10.2409,10.2525,45800.0
2007-02-06 14:00:00,17.61,17.64,17.53,17.54,71400.0,10.2525,10.27,10.206,10.2118,71400.0
2007-02-06 14:10:00,17.54,17.6,17.53,17.56,107000.0,10.2118,10.2467,10.206,10.2234,107000.0
2007-02-06 14:20:00,17.56,17.58,17.55,17.56,35800.0,10.2234,10.2351,10.2176,10.2234,35800.0
2007-02-06 14:30:00,17.56,17.58,17.53,17.53,54200.0,10.2234,10.2351,10.206,10.206,54200.0
2007-02-06 14:40:00,17.53,17.57,17.53,17.55,82800.0,10.206,10.2293,10.206,10.2176,82800.0
2007-02-06 14:50:00,17.55,17.65,17.55,17.65,80200.0,10.2176,10.2758,10.2176,10.2758,80200.0
2007-02-06 15:00:00,17.65,17.67,17.63,17.65,81000.0,10.2758,10.2875,10.2642,10.2758,81000.0
2007-02-06 15:10:00,17.64,17.67,17.62,17.67,65200.0,10.27,10.2875,10.2584,10.2875,65200.0
2007-02-06 15:20:00,17.67,17.67,17.64,17.64,34600.0,10.2875,10.2875,10.27,10.27,34600.0
2007-02-06 15:30:00,17.64,17.64,17.59,17.59,65200.0,10.27,10.27,10.2409,10.2409,65200.0
2007-02-06 15:40:00,17.59,17.6,17.55,17.55,206800.0,10.2409,10.2467,10.2176,10.2176,206800.0
2007-02-06 15:50:00,17.55,17.58,17.54,17.57,270800.0,10.2176,10.2351,10.2118,10.2293,270800.0
2007-02-07 09:30:00,17.68,17.73,17.6,17.68,157600.0,10.2933,10.3224,10.2467,10.2933,157600.0
2007-02-07 09:40:00,17.68,17.68,17.55,17.57,85400.0,10.2933,10.2933,10.2176,10.2293,85400.0
2007-02-07 09:50:00,17.57,17.61,17.53,17.56,93000.0,10.2293,10.2525,10.206,10.2234,93000.0
2007-02-07 10:00:00,17.56,17.57,17.53,17.55,58800.0,10.2234,10.2293,10.206,10.2176,58800.0
2007-02-07 10:10:00,17.55,17.7,17.53,17.68,76400.0,10.2176,10.3049,10.206,10.2933,76400.0
2007-02-07 10:20:00,17.68,17.74,17.68,17.73,54400.0,10.2933,10.3282,10.2933,10.3224,54400.0
2007-02-07 10:30:00,17.72,17.8,17.69,17.8,95600.0,10.3166,10.3632,10.2991,10.3632,95600.0
2007-02-07 10:40:00,17.79,17.86,17.79,17.85,127200.0,10.3573,10.3981,10.3573,10.3923,127200.0
2007-02-07 10:50:00,17.86,17.92,17.85,17.92,118000.0,10.3981,10.433,10.3923,10.433,118000.0
2007-02-07 11:00:00,17.91,17.93,17.86,17.91,106600.0,10.4272,10.4388,10.3981,10.4272,106600.0
2007-02-07 11:10:00,17.91,17.91,17.88,17.91,53000.0,10.4272,10.4272,10.4097,10.4272,53000.0
2007-02-07 11:20:00,17.91,17.91,17.89,17.9,61800.0,10.4272,10.4272,10.4156,10.4214,61800.0
2007-02-07 11:30:00,17.89,17.91,17.86,17.86,43600.0,10.4156,10.4272,10.3981,10.3981,43600.0
2007-02-07 11:40:00,17.87,17.92,17.86,17.86,70200.0,10.4039,10.433,10.3981,10.3981,70200.0
2007-02-07 11:50:00,17.86,17.9,17.86,17.89,64000.0,10.3981,10.4214,10.3981,10.4156,64000.0
2007-02-07 12:00:00,17.89,17.93,17.88,17.93,51600.0,10.4156,10.4388,10.4097,10.4388,51600.0
2007-02-07 12:10:00,17.93,17.93,17.9,17.91,74200.0,10.4388,10.4388,10.4214,10.4272,74200.0
2007-02-07 12:20:00,17.91,17.93,17.91,17.92,36200.0,10.4272,10.4388,10.4272,10.433,36200.0
2007-02-07 12:30:00,17.91,17.92,17.9,17.9,34600.0,10.4272,10.433,10.4214,10.4214,34600.0
2007-02-07 12:40:00,17.9,17.94,17.89,17.93,47200.0,10.4214,10.4447,10.4156,10.4388,47200.0
2007-02-07 12:50:00,17.94,17.95,17.91,17.94,65200.0,10.4447,10.4505,10.4272,10.4447,65200.0
2007-02-07 13:00:00,17.94,17.96,17.92,17.92,46800.0,10.4447,10.4563,10.433,10.433,46800.0
2007-02-07 13:10:00,17.93,17.93,17.9,17.9,34800.0,10.4388,10.4388,10.4214,10.4214,34800.0
2007-02-07 13:20:00,17.9,17.9,17.86,17.86,39200.0,10.4214,10.4214,10.3981,10.3981,39200.0
2007-02-07 13:30:00,17.86,17.86,17.84,17.84,36400.0,10.3981,10.3981,10.3864,10.3864,36400.0
2007-02-07 13:40:00,17.84,17.85,17.78,17.79,52800.0,10.3864,10.3923,10.3515,10.3573,52800.0
2007-02-07 13:50:00,17.79,17.8,17.79,17.79,33200.0,10.3573,10.3632,10.3573,10.3573,33200.0
2007-02-07 14:00:00,17.79,17.83,17.76,17.82,116800.0,10.3573,10.3806,10.3399,10.3748,116800.0
2007-02-07 14:10:00,17.82,17.82,17.77,17.8,96600.0,10.3748,10.3748,10.3457,10.3632,96600.0
2007-02-07 14:20:00,17.8,17.83,17.79,17.83,41400.0,10.3632,10.3806,10.3573,10.3806,41400.0
2007-02-07 14:30:00,17.83,17.84,17.71,17.73,113000.0,10.3806,10.3864,10.3108,10.3224,113000.0
2007-02-07 14:40:00,17.73,17.74,17.67,17.7,202000.0,10.3224,10.3282,10.2875,10.3049,202000.0
2007-02-07 14:50:00,17.7,17.74,17.69,17.73,59400.0,10.3049,10.3282,10.2991,10.3224,59400.0
2007-02-07 15:00:00,17.73,17.74,17.69,17.74,92200.0,10.3224,10.3282,10.2991,10.3282,92200.0
2007-02-07 15:10:00,17.74,17.8,17.74,17.78,58200.0,10.3282,10.3632,10.3282,10.3515,58200.0
2007-02-07 15:20:00,17.78,17.84,17.78,17.82,120800.0,10.3515,10.3864,10.3515,10.3748,120800.0
2007-02-07 15:30:00,17.82,17.83,17.8,17.8,116800.0,10.3748,10.3806,10.3632,10.3632,116800.0
2007-02-07 15:40:00,17.8,17.83,17.8,17.82,142200.0,10.3632,10.3806,10.3632,10.3748,142200.0
2007-02-07 15:50:00,17.82,17.86,17.8,17.86,243600.0,10.3748,10.3981,10.3632,10.3981,243600.0
2007-02-08 09:30:00,17.94,17.94,17.79,17.83,136400.0,10.4447,10.4447,10.3573,10.3806,136400.0
2007-02-08 09:40:00,17.83,17.86,17.75,17.77,115400.0,10.3806,10.3981,10.334,10.3457,115400.0
2007-02-08 09:50:00,17.78,17.84,17.77,17.79,51000.0,10.3515,10.3864,10.3457,10.3573,51000.0
2007-02-08 10:00:00,17.79,17.84,17.75,17.8,112400.0,10.3573,10.3864,10.334,10.3632,112400.0
2007-02-08 10:10:00,17.79,17.85,17.77,17.82,140600.0,10.3573,10.3923,10.3457,10.3748,140600.0
2007-02-08 10:20:00,17.82,17.86,17.82,17.85,65600.0,10.3748,10.3981,10.3748,10.3923,65600.0
2007-02-08 10:30:00,17.85,17.9,17.85,17.88,92000.0,10.3923,10.4214,10.3923,10.4097,92000.0
2007-02-08 10:40:00,17.88,17.88,17.8,17.8,62600.0,10.4097,10.4097,10.3632,10.3632,62600.0
2007-02-08 10:50:00,17.81,17.86,17.81,17.86,52800.0,10.369,10.3981,10.369,10.3981,52800.0
2007-02-08 11:00:00,17.85,17.86,17.84,17.85,97000.0,10.3923,10.3981,10.3864,10.3923,97000.0
2007-02-08 11:10:00,17.85,17.88,17.83,17.83,83200.0,10.3923,10.4097,10.3806,10.3806,83200.0
2007-02-08 11:20:00,17.84,17.88,17.84,17.87,142600.0,10.3864,10.4097,10.3864,10.4039,142600.0
2007-02-08 11:30:00,17.86,17.87,17.81,17.83,67600.0,10.3981,10.4039,10.369,10.3806,67600.0
2007-02-08 11:40:00,17.82,17.82,17.78,17.78,139000.0,10.3748,10.3748,10.3515,10.3515,139000.0
2007-02-08 11:50:00,17.78,17.84,17.78,17.82,97200.0,10.3515,10.3864,10.3515,10.3748,97200.0
2007-02-08 12:00:00,17.82,17.83,17.78,17.81,85600.0,10.3748,10.3806,10.3515,10.369,85600.0
2007-02-08 12:10:00,17.82,17.85,17.81,17.85,52200.0,10.3748,10.3923,10.369,10.3923,52200.0
2007-02-08 12:20:00,17.85,17.86,17.83,17.84,95000.0,10.3923,10.3981,10.3806,10.3864,95000.0
2007-02-08 12:30:00,17.84,17.85,17.82,17.85,44600.0,10.3864,10.3923,10.3748,10.3923,44600.0
2007-02-08 12:40:00,17.85,17.88,17.84,17.88,64200.0,10.3923,10.4097,10.3864,10.4097,64200.0
2007-02-08 12:50:00,17.87,17.87,17.8,17.82,81200.0,10.4039,10.4039,10.3632,10.3748,81200.0
2007-02-08 13:00:00,17.82,17.85,17.81,17.84,41000.0,10.3748,10.3923,10.369,10.3864,41000.0
2007-02-08 13:10:00,17.84,17.85,17.81,17.82,93000.0,10.3864,10.3923,10.369,10.3748,93000.0
2007-02-08 13:20:00,17.82,17.83,17.78,17.83,60600.0,10.3748,10.3806,10.3515,10.3806,60600.0
2007-02-08 13:30:00,17.82,17.87,17.82,17.86,42600.0,10.3748,10.4039,10.3748,10.3981,42600.0
2007-02-08 13:40:00,17.86,17.89,17.85,17.86,74000.0,10.3981,10.4156,10.3923,10.3981,74000.0
2007-02-08 13:50:00,17.85,17.86,17.81,17.86,106800.0,10.3923,10.3981,10.369,10.3981,106800.0
2007-02-08 14:00:00,17.86,17.86,17.81,17.82,79600.0,10.3981,10.3981,10.369,10.3748,79600.0
2007-02-08 14:10:00,17.83,17.86,17.82,17.83,93200.0,10.3806,10.3981,10.3748,10.3806,93200.0
2007-02-08 14:20:00,17.83,17.89,17.83,17.88,111600.0,10.3806,10.4156,10.3806,10.4097,111600.0
2007-02-08 14:30:00,17.89,17.9,17.84,17.84,96200.0,10.4156,10.4214,10.3864,10.3864,96200.0
2007-02-08 14:40:00,17.85,17.86,17.84,17.85,73000.0,10.3923,10.3981,10.3864,10.3923,73000.0
2007-02-08 14:50:00,17.85,17.92,17.85,17.9,161800.0,10.3923,10.433,10.3923,10.4214,161800.0
2007-02-08 15:00:00,17.9,17.9,17.82,17.85,115000.0,10.4214,10.4214,10.3748,10.3923,115000.0
2007-02-08 15:10:00,17.85,17.88,17.84,17.87,66800.0,10.3923,10.4097,10.3864,10.4039,66800.0
2007-02-08 15:20:00,17.86,17.87,17.83,17.86,65400.0,10.3981,10.4039,10.3806,10.3981,65400.0
2007-02-08 15:30:00,17.86,17.86,17.85,17.85,86600.0,10.3981,10.3981,10.3923,10.3923,86600.0
2007-02-08 15:40:00,17.85,17.86,17.83,17.84,132200.0,10.3923,10.3981,10.3806,10.3864,132200.0
2007-02-08 15:50:00,17.84,17.85,17.81,17.84,231400.0,10.3864,10.3923,10.369,10.3864,231400.0
2007-02-09 09:30:00,18.04,18.04,17.89,18.0,320800.0,10.5029,10.5029,10.4156,10.4796,320800.0
2007-02-09 09:40:00,17.99,18.07,17.99,18.06,200600.0,10.4738,10.5204,10.4738,10.5145,200600.0
2007-02-09 09:50:00,18.06,18.15,18.02,18.05,324800.0,10.5145,10.5669,10.4912,10.5087,324800.0
2007-02-09 10:00:00,18.04,18.13,18.04,18.1,131800.0,10.5029,10.5553,10.5029,10.5378,131800.0
2007-02-09 10:10:00,18.1,18.17,18.08,18.15,301000.0,10.5378,10.5786,10.5262,10.5669,301000.0
2007-02-09 10:20:00,18.15,18.16,18.05,18.05,318000.0,10.5669,10.5727,10.5087,10.5087,318000.0
2007-02-09 10:30:00,18.05,18.1,18.03,18.07,187600.0,10.5087,10.5378,10.4971,10.5204,187600.0
2007-02-09 10:40:00,18.07,18.1,18.06,18.07,45400.0,10.5204,10.5378,10.5145,10.5204,45400.0
2007-02-09 10:50:00,18.07,18.1,18.05,18.05,55200.0,10.5204,10.5378,10.5087,10.5087,55200.0
2007-02-09 11:00:00,18.06,18.1,18.05,18.1,188400.0,10.5145,10.5378,10.5087,10.5378,188400.0
2007-02-09 11:10:00,18.1,18.1,18.03,18.03,49000.0,10.5378,10.5378,10.4971,10.4971,49000.0
2007-02-09 11:20:00,18.04,18.1,18.04,18.05,90800.0,10.5029,10.5378,10.5029,10.5087,90800.0
2007-02-09 11:30:00,18.06,18.08,18.04,18.08,42800.0,10.5145,10.5262,10.5029,10.5262,42800.0
2007-02-09 11:40:00,18.08,18.08,18.06,18.06,54000.0,10.5262,10.5262,10.5145,10.5145,54000.0
2007-02-09 11:50:00,18.07,18.11,18.07,18.1,50400.0,10.5204,10.5436,10.5204,10.5378,50400.0
2007-02-09 12:00:00,18.1,18.14,18.09,18.13,69600.0,10.5378,10.5611,10.532,10.5553,69600.0
2007-02-09 12:10:00,18.13,18.14,18.1,18.11,78600.0,10.5553,10.5611,10.5378,10.5436,78600.0
2007-02-09 12:20:00,18.11,18.11,18.04,18.05,79600.0,10.5436,10.5436,10.5029,10.5087,79600.0
2007-02-09 12:30:00,18.06,18.06,17.98,18.0,73600.0,10.5145,10.5145,10.468,10.4796,73600.0
2007-02-09 12:40:00,18.0,18.04,18.0,18.0,65600.0,10.4796,10.5029,10.4796,10.4796,65600.0
2007-02-09 12:50:00,18.0,18.0,17.78,17.78,265000.0,10.4796,10.4796,10.3515,10.3515,265000.0
2007-02-09 13:00:00,17.78,17.87,17.78,17.86,141000.0,10.3515,10.4039,10.3515,10.3981,141000.0
2007-02-09 13:10:00,17.86,17.9,17.81,17.83,93200.0,10.3981,10.4214,10.369,10.3806,93200.0
2007-02-09 13:20:00,17.83,17.92,17.83,17.91,73400.0,10.3806,10.433,10.3806,10.4272,73400.0
2007-02-09 13:30:00,17.9,17.9,17.76,17.77,178200.0,10.4214,10.4214,10.3399,10.3457,178200.0
2007-02-09 13:40:00,17.77,17.8,17.77,17.8,86400.0,10.3457,10.3632,10.3457,10.3632,86400.0
2007-02-09 13:50:00,17.8,17.84,17.79,17.8,70600.0,10.3632,10.3864,10.3573,10.3632,70600.0
2007-02-09 14:00:00,17.81,17.83,17.78,17.79,39600.0,10.369,10.3806,10.3515,10.3573,39600.0
2007-02-09 14:10:00,17.78,17.78,17.74,17.75,136000.0,10.3515,10.3515,10.3282,10.334,136000.0
2007-02-09 14:20:00,17.75,17.8,17.74,17.79,44000.0,10.334,10.3632,10.3282,10.3573,44000.0
2007-02-09 14:30:00,17.79,17.79,17.72,17.76,70800.0,10.3573,10.3573,10.3166,10.3399,70800.0
2007-02-09 14:40:00,17.77,17.77,17.68,17.7,62600.0,10.3457,10.3457,10.2933,10.3049,62600.0
2007-02-09 14:50:00,17.7,17.74,17.68,17.72,128600.0,10.3049,10.3282,10.2933,10.3166,128600.0
2007-02-09 15:00:00,17.72,17.74,17.7,17.71,51200.0,10.3166,10.3282,10.3049,10.3108,51200.0
2007-02-09 15:10:00,17.71,17.78,17.71,17.77,55000.0,10.3108,10.3515,10.3108,10.3457,55000.0
2007-02-09 15:20:00,17.77,17.78,17.73,17.76,64400.0,10.3457,10.3515,10.3224,10.3399,64400.0
2007-02-09 15:30:00,17.76,17.78,17.73,17.77,82800.0,10.3399,10.3515,10.3224,10.3457,82800.0
2007-02-09 15:40:00,17.77,17.78,17.72,17.75,106400.0,10.3457,10.3515,10.3166,10.334,106400.0
2007-02-09 15:50:00,17.75,17.75,17.71,17.73,173400.0,10.334,10.334,10.3108,10.3224,173400.0
2007-02-12 09:30:00,17.88,17.91,17.66,17.67,186000.0,10.4879,10.5055,10.3588,10.3647,186000.0
2007-02-12 09:40:00,17.68,17.68,17.53,17.53,109400.0,10.3706,10.3706,10.2826,10.2826,109400.0
2007-02-12 09:50:00,17.54,17.56,17.49,17.54,76600.0,10.2884,10.3002,10.2591,10.2884,76600.0
2007-02-12 10:00:00,17.55,17.55,17.47,17.53,105400.0,10.2943,10.2943,10.2474,10.2826,105400.0
2007-02-12 10:10:00,17.54,17.63,17.5,17.61,97000.0,10.2884,10.3412,10.265,10.3295,97000.0
2007-02-12 10:20:00,17.6,17.63,17.6,17.61,101000.0,10.3236,10.3412,10.3236,10.3295,101000.0
2007-02-12 10:30:00,17.61,17.64,17.6,17.6,95000.0,10.3295,10.3471,10.3236,10.3236,95000.0
2007-02-12 10:40:00,17.6,17.65,17.6,17.61,109000.0,10.3236,10.353,10.3236,10.3295,109000.0
2007-02-12 10:50:00,17.62,17.64,17.61,17.63,78200.0,10.3354,10.3471,10.3295,10.3412,78200.0
2007-02-12 11:00:00,17.63,17.67,17.63,17.67,120000.0,10.3412,10.3647,10.3412,10.3647,120000.0
2007-02-12 11:10:00,17.67,17.68,17.66,17.66,132400.0,10.3647,10.3706,10.3588,10.3588,132400.0
2007-02-12 11:20:00,17.66,17.66,17.63,17.64,120000.0,10.3588,10.3588,10.3412,10.3471,120000.0
2007-02-12 11:30:00,17.64,17.65,17.6,17.61,188200.0,10.3471,10.353,10.3236,10.3295,188200.0
2007-02-12 11:40:00,17.61,17.65,17.61,17.65,54200.0,10.3295,10.353,10.3295,10.353,54200.0
2007-02-12 11:50:00,17.65,17.65,17.63,17.64,41200.0,10.353,10.353,10.3412,10.3471,41200.0
2007-02-12 12:00:00,17.64,17.68,17.64,17.66,71600.0,10.3471,10.3706,10.3471,10.3588,71600.0
2007-02-12 12:10:00,17.66,17.68,17.65,17.66,32800.0,10.3588,10.3706,10.353,10.3588,32800.0
2007-02-12 12:20:00,17.65,17.67,17.65,17.65,35200.0,10.353,10.3647,10.353,10.353,35200.0
2007-02-12 12:30:00,17.65,17.67,17.65,17.67,71600.0,10.353,10.3647,10.353,10.3647,71600.0
2007-02-12 12:40:00,17.67,17.72,17.67,17.71,83600.0,10.3647,10.394,10.3647,10.3882,83600.0
2007-02-12 12:50:00,17.72,17.73,17.68,17.68,71400.0,10.394,10.3999,10.3706,10.3706,71400.0
2007-02-12 13:00:00,17.68,17.69,17.64,17.64,40400.0,10.3706,10.3764,10.3471,10.3471,40400.0
2007-02-12 13:10:00,17.64,17.65,17.64,17.65,34200.0,10.3471,10.353,10.3471,10.353,34200.0
2007-02-12 13:20:00,17.65,17.65,17.64,17.64,31400.0,10.353,10.353,10.3471,10.3471,31400.0
2007-02-12 13:30:00,17.64,17.66,17.63,17.64,44000.0,10.3471,10.3588,10.3412,10.3471,44000.0
2007-02-12 13:40:00,17.64,17.66,17.64,17.66,25200.0,10.3471,10.3588,10.3471,10.3588,25200.0
2007-02-12 13:50:00,17.65,17.65,17.6,17.63,53800.0,10.353,10.353,10.3236,10.3412,53800.0
2007-02-12 14:00:00,17.63,17.66,17.62,17.66,61000.0,10.3412,10.3588,10.3354,10.3588,61000.0
2007-02-12 14:10:00,17.65,17.66,17.63,17.63,24400.0,10.353,10.3588,10.3412,10.3412,24400.0
2007-02-12 14:20:00,17.63,17.66,17.61,17.63,81400.0,10.3412,10.3588,10.3295,10.3412,81400.0
2007-02-12 14:30:00,17.63,17.64,17.61,17.64,56400.0,10.3412,10.3471,10.3295,10.3471,56400.0
2007-02-12 14:40:00,17.64,17.65,17.6,17.64,73800.0,10.3471,10.353,10.3236,10.3471,73800.0
2007-02-12 14:50:00,17.63,17.65,17.62,17.63,65600.0,10.3412,10.353,10.3354,10.3412,65600.0
2007-02-12 15:00:00,17.63,17.64,17.61,17.63,93600.0,10.3412,10.3471,10.3295,10.3412,93600.0
2007-02-12 15:10:00,17.63,17.66,17.63,17.65,37000.0,10.3412,10.3588,10.3412,10.353,37000.0
2007-02-12 15:20:00,17.65,17.68,17.65,17.66,46400.0,10.353,10.3706,10.353,10.3588,46400.0
2007-02-12 15:30:00,17.65,17.66,17.65,17.65,47400.0,10.353,10.3588,10.353,10.353,47400.0
2007-02-12 15:40:00,17.65,17.65,17.63,17.63,45400.0,10.353,10.353,10.3412,10.3412,45400.0
2007-02-12 15:50:00,17.63,17.65,17.63,17.65,142200.0,10.3412,10.353,10.3412,10.353,142200.0
2007-02-13 09:30:00,17.75,17.91,17.72,17.78,200400.0,10.4116,10.5055,10.394,10.4292,200400.0
2007-02-13 09:40:00,17.78,17.8,17.71,17.71,52800.0,10.4292,10.441,10.3882,10.3882,52800.0
2007-02-13 09:50:00,17.71,17.85,17.7,17.82,78400.0,10.3882,10.4703,10.3823,10.4527,78400.0
2007-02-13 10:00:00,17.84,17.84,17.75,17.75,73400.0,10.4644,10.4644,10.4116,10.4116,73400.0
2007-02-13 10:10:00,17.75,17.82,17.7,17.72,64800.0,10.4116,10.4527,10.3823,10.394,64800.0
2007-02-13 10:20:00,17.72,17.72,17.68,17.68,42800.0,10.394,10.394,10.3706,10.3706,42800.0
2007-02-13 10:30:00,17.68,17.7,17.61,17.63,69000.0,10.3706,10.3823,10.3295,10.3412,69000.0
2007-02-13 10:40:00,17.62,17.65,17.6,17.65,73600.0,10.3354,10.353,10.3236,10.353,73600.0
2007-02-13 10:50:00,17.65,17.65,17.58,17.58,41400.0,10.353,10.353,10.3119,10.3119,41400.0
2007-02-13 11:00:00,17.59,17.6,17.58,17.6,71200.0,10.3178,10.3236,10.3119,10.3236,71200.0
2007-02-13 11:10:00,17.6,17.6,17.57,17.58,56600.0,10.3236,10.3236,10.306,10.3119,56600.0
2007-02-13 11:20:00,17.58,17.6,17.56,17.58,118400.0,10.3119,10.3236,10.3002,10.3119,118400.0
2007-02-13 11:30:00,17.58,17.6,17.57,17.58,75000.0,10.3119,10.3236,10.306,10.3119,75000.0
2007-02-13 11:40:00,17.58,17.63,17.58,17.6,115600.0,10.3119,10.3412,10.3119,10.3236,115600.0
2007-02-13 11:50:00,17.6,17.61,17.57,17.57,72400.0,10.3236,10.3295,10.306,10.306,72400.0
2007-02-13 12:00:00,17.57,17.61,17.57,17.61,84800.0,10.306,10.3295,10.306,10.3295,84800.0
2007-02-13 12:10:00,17.61,17.63,17.61,17.63,29000.0,10.3295,10.3412,10.3295,10.3412,29000.0
2007-02-13 12:20:00,17.63,17.68,17.63,17.64,72600.0,10.3412,10.3706,10.3412,10.3471,72600.0
2007-02-13 12:30:00,17.64,17.66,17.63,17.66,44600.0,10.3471,10.3588,10.3412,10.3588,44600.0
2007-02-13 12:40:00,17.66,17.7,17.66,17.67,56200.0,10.3588,10.3823,10.3588,10.3647,56200.0
2007-02-13 12:50:00,17.67,17.7,17.65,17.7,61600.0,10.3647,10.3823,10.353,10.3823,61600.0
2007-02-13 13:00:00,17.71,17.73,17.7,17.72,25000.0,10.3882,10.3999,10.3823,10.394,25000.0
2007-02-13 13:10:00,17.72,17.72,17.66,17.67,47400.0,10.394,10.394,10.3588,10.3647,47400.0
2007-02-13 13:20:00,17.66,17.66,17.63,17.63,38800.0,10.3588,10.3588,10.3412,10.3412,38800.0
2007-02-13 13:30:00,17.63,17.64,17.63,17.63,49400.0,10.3412,10.3471,10.3412,10.3412,49400.0
2007-02-13 13:40:00,17.63,17.63,17.63,17.63,18800.0,10.3412,10.3412,10.3412,10.3412,18800.0
2007-02-13 13:50:00,17.63,17.64,17.62,17.63,33400.0,10.3412,10.3471,10.3354,10.3412,33400.0
2007-02-13 14:00:00,17.63,17.65,17.63,17.64,35800.0,10.3412,10.353,10.3412,10.3471,35800.0
2007-02-13 14:10:00,17.63,17.65,17.63,17.63,42400.0,10.3412,10.353,10.3412,10.3412,42400.0
2007-02-13 14:20:00,17.63,17.67,17.63,17.66,145800.0,10.3412,10.3647,10.3412,10.3588,145800.0
2007-02-13 14:30:00,17.67,17.67,17.63,17.64,60400.0,10.3647,10.3647,10.3412,10.3471,60400.0
2007-02-13 14:40:00,17.64,17.64,17.6,17.63,78400.0,10.3471,10.3471,10.3236,10.3412,78400.0
2007-02-13 14:50:00,17.63,17.67,17.62,17.64,58000.0,10.3412,10.3647,10.3354,10.3471,58000.0
2007-02-13 15:00:00,17.64,17.64,17.62,17.64,56200.0,10.3471,10.3471,10.3354,10.3471,56200.0
2007-02-13 15:10:00,17.64,17.64,17.62,17.64,52000.0,10.3471,10.3471,10.3354,10.3471,52000.0
2007-02-13 15:20:00,17.64,17.67,17.64,17.66,48400.0,10.3471,10.3647,10.3471,10.3588,48400.0
2007-02-13 15:30:00,17.66,17.69,17.66,17.68,65800.0,10.3588,10.3764,10.3588,10.3706,65800.0
2007-02-13 15:40:00,17.68,17.75,17.68,17.73,179000.0,10.3706,10.4116,10.3706,10.3999,179000.0
2007-02-13 15:50:00,17.72,17.76,17.72,17.75,236800.0,10.394,10.4175,10.394,10.4116,236800.0
2007-02-14 09:30:00,17.86,17.93,17.86,17.92,146800.0,10.4761,10.5172,10.4761,10.5113,146800.0
2007-02-14 09:40:00,17.93,17.93,17.84,17.84,62600.0,10.5172,10.5172,10.4644,10.4644,62600.0
2007-02-14 09:50:00,17.84,17.85,17.81,17.85,46600.0,10.4644,10.4703,10.4468,10.4703,46600.0
2007-02-14 10:00:00,17.85,18.05,17.85,18.03,171600.0,10.4703,10.5876,10.4703,10.5759,171600.0
2007-02-14 10:10:00,18.03,18.07,18.01,18.03,133400.0,10.5759,10.5993,10.5641,10.5759,133400.0
2007-02-14 10:20:00,18.03,18.03,18.0,18.0,115400.0,10.5759,10.5759,10.5583,10.5583,115400.0
2007-02-14 10:30:00,18.0,18.0,18.0,18.0,76400.0,10.5583,10.5583,10.5583,10.5583,76400.0
2007-02-14 10:40:00,18.0,18.03,17.98,17.98,136600.0,10.5583,10.5759,10.5465,10.5465,136600.0
2007-02-14 10:50:00,17.98,18.01,17.98,18.01,41200.0,10.5465,10.5641,10.5465,10.5641,41200.0
2007-02-14 11:00:00,18.0,18.03,18.0,18.02,68800.0,10.5583,10.5759,10.5583,10.57,68800.0
2007-02-14 11:10:00,18.02,18.09,18.02,18.07,165200.0,10.57,10.6111,10.57,10.5993,165200.0
2007-02-14 11:20:00,18.07,18.08,18.06,18.08,147600.0,10.5993,10.6052,10.5935,10.6052,147600.0
2007-02-14 11:30:00,18.07,18.07,17.99,17.99,90400.0,10.5993,10.5993,10.5524,10.5524,90400.0
2007-02-14 11:40:00,17.99,17.99,17.96,17.96,59800.0,10.5524,10.5524,10.5348,10.5348,59800.0
2007-02-14 11:50:00,17.96,17.99,17.96,17.98,87000.0,10.5348,10.5524,10.5348,10.5465,87000.0
2007-02-14 12:00:00,17.98,18.02,17.98,18.02,94400.0,10.5465,10.57,10.5465,10.57,94400.0
2007-02-14 12:10:00,18.02,18.03,18.01,18.01,74400.0,10.57,10.5759,10.5641,10.5641,74400.0
2007-02-14 12:20:00,18.01,18.02,18.0,18.02,123400.0,10.5641,10.57,10.5583,10.57,123400.0
2007-02-14 12:30:00,18.02,18.02,18.0,18.01,69200.0,10.57,10.57,10.5583,10.5641,69200.0
2007-02-14 12:40:00,18.0,18.03,18.0,18.03,43200.0,10.5583,10.5759,10.5583,10.5759,43200.0
2007-02-14 12:50:00,18.03,18.08,18.02,18.06,96600.0,10.5759,10.6052,10.57,10.5935,96600.0
2007-02-14 13:00:00,18.06,18.11,18.06,18.11,162800.0,10.5935,10.6228,10.5935,10.6228,162800.0
2007-02-14 13:10:00,18.11,18.11,18.09,18.09,84400.0,10.6228,10.6228,10.6111,10.6111,84400.0
2007-02-14 13:20:00,18.09,18.11,18.09,18.1,101600.0,10.6111,10.6228,10.6111,10.6169,101600.0
2007-02-14 13:30:00,18.1,18.12,18.1,18.12,91800.0,10.6169,10.6287,10.6169,10.6287,91800.0
2007-02-14 13:40:00,18.13,18.14,18.1,18.14,136000.0,10.6345,10.6404,10.6169,10.6404,136000.0
2007-02-14 13:50:00,18.14,18.18,18.13,18.15,176400.0,10.6404,10.6639,10.6345,10.6463,176400.0
2007-02-14 14:00:00,18.15,18.16,18.13,18.15,87600.0,10.6463,10.6521,10.6345,10.6463,87600.0
2007-02-14 14:10:00,18.15,18.2,18.14,18.18,149200.0,10.6463,10.6756,10.6404,10.6639,149200.0
2007-02-14 14:20:00,18.18,18.18,18.1,18.11,268000.0,10.6639,10.6639,10.6169,10.6228,268000.0
2007-02-14 14:30:00,18.11,18.14,18.1,18.14,51400.0,10.6228,10.6404,10.6169,10.6404,51400.0
2007-02-14 14:40:00,18.14,18.14,18.12,18.12,53000.0,10.6404,10.6404,10.6287,10.6287,53000.0
2007-02-14 14:50:00,18.11,18.12,18.03,18.06,186200.0,10.6228,10.6287,10.5759,10.5935,186200.0
2007-02-14 15:00:00,18.07,18.12,18.07,18.11,89200.0,10.5993,10.6287,10.5993,10.6228,89200.0
2007-02-14 15:10:00,18.11,18.12,18.09,18.11,68600.0,10.6228,10.6287,10.6111,10.6228,68600.0
2007-02-14 15:20:00,18.11,18.11,18.1,18.1,61000.0,10.6228,10.6228,10.6169,10.6169,61000.0
2007-02-14 15:30:00,18.1,18.1,18.08,18.08,91200.0,10.6169,10.6169,10.6052,10.6052,91200.0
2007-02-14 15:40:00,18.08,18.1,18.08,18.09,88400.0,10.6052,10.6169,10.6052,10.6111,88400.0
2007-02-14 15:50:00,18.09,18.1,18.07,18.1,210800.0,10.6111,10.6169,10.5993,10.6169,210800.0
2007-02-15 09:30:00,18.07,18.1,18.01,18.01,160800.0,10.5993,10.6169,10.5641,10.5641,160800.0
2007-02-15 09:40:00,18.0,18.02,17.95,17.97,104600.0,10.5583,10.57,10.5289,10.5407,104600.0
2007-02-15 09:50:00,17.97,18.1,17.97,18.09,49600.0,10.5407,10.6169,10.5407,10.6111,49600.0
2007-02-15 10:00:00,18.1,18.16,18.02,18.08,107600.0,10.6169,10.6521,10.57,10.6052,107600.0
2007-02-15 10:10:00,18.1,18.14,18.1,18.11,35400.0,10.6169,10.6404,10.6169,10.6228,35400.0
2007-02-15 10:20:00,18.11,18.11,18.05,18.09,54400.0,10.6228,10.6228,10.5876,10.6111,54400.0
2007-02-15 10:30:00,18.1,18.16,18.1,18.11,78400.0,10.6169,10.6521,10.6169,10.6228,78400.0
2007-02-15 10:40:00,18.11,18.12,18.05,18.07,112600.0,10.6228,10.6287,10.5876,10.5993,112600.0
2007-02-15 10:50:00,18.07,18.1,18.03,18.06,56000.0,10.5993,10.6169,10.5759,10.5935,56000.0
2007-02-15 11:00:00,18.06,18.08,18.0,18.02,145200.0,10.5935,10.6052,10.5583,10.57,145200.0
2007-02-15 11:10:00,18.02,18.06,18.0,18.0,63600.0,10.57,10.5935,10.5583,10.5583,63600.0
2007-02-15 11:20:00,18.0,18.05,17.98,18.04,118200.0,10.5583,10.5876,10.5465,10.5817,118200.0
2007-02-15 11:30:00,18.04,18.04,17.99,18.01,39600.0,10.5817,10.5817,10.5524,10.5641,39600.0
2007-02-15 11:40:00,18.01,18.01,17.99,17.99,21800.0,10.5641,10.5641,10.5524,10.5524,21800.0
2007-02-15 11:50:00,18.0,18.0,17.97,17.98,35800.0,10.5583,10.5583,10.5407,10.5465,35800.0
2007-02-15 12:00:00,17.98,18.04,17.98,17.99,64000.0,10.5465,10.5817,10.5465,10.5524,64000.0
2007-02-15 12:10:00,17.99,17.99,17.95,17.98,51400.0,10.5524,10.5524,10.5289,10.5465,51400.0
2007-02-15 12:20:00,17.97,18.0,17.96,17.99,82600.0,10.5407,10.5583,10.5348,10.5524,82600.0
2007-02-15 12:30:00,18.0,18.0,17.98,17.99,17400.0,10.5583,10.5583,10.5465,10.5524,17400.0
2007-02-15 12:40:00,17.99,18.02,17.98,18.0,24600.0,10.5524,10.57,10.5465,10.5583,24600.0
2007-02-15 12:50:00,18.0,18.0,18.0,18.0,13400.0,10.5583,10.5583,10.5583,10.5583,13400.0
2007-02-15 13:00:00,18.0,18.0,17.99,17.99,25800.0,10.5583,10.5583,10.5524,10.5524,25800.0
2007-02-15 13:10:00,17.99,18.0,17.96,17.98,34600.0,10.5524,10.5583,10.5348,10.5465,34600.0
2007-02-15 13:20:00,17.98,17.98,17.96,17.98,36800.0,10.5465,10.5465,10.5348,10.5465,36800.0
2007-02-15 13:30:00,17.98,17.99,17.95,17.98,69200.0,10.5465,10.5524,10.5289,10.5465,69200.0
2007-02-15 13:40:00,17.98,17.99,17.98,17.98,28000.0,10.5465,10.5524,10.5465,10.5465,28000.0
2007-02-15 13:50:00,17.97,18.0,17.96,17.99,93200.0,10.5407,10.5583,10.5348,10.5524,93200.0
2007-02-15 14:00:00,17.99,17.99,17.97,17.98,20800.0,10.5524,10.5524,10.5407,10.5465,20800.0
2007-02-15 14:10:00,17.98,18.05,17.98,18.04,56400.0,10.5465,10.5876,10.5465,10.5817,56400.0
2007-02-15 14:20:00,18.04,18.08,18.04,18.06,37200.0,10.5817,10.6052,10.5817,10.5935,37200.0
2007-02-15 14:30:00,18.06,18.06,18.02,18.02,38600.0,10.5935,10.5935,10.57,10.57,38600.0
2007-02-15 14:40:00,18.02,18.03,18.02,18.03,15800.0,10.57,10.5759,10.57,10.5759,15800.0
2007-02-15 14:50:00,18.03,18.07,18.03,18.07,34400.0,10.5759,10.5993,10.5759,10.5993,34400.0
2007-02-15 15:00:00,18.07,18.08,18.04,18.06,38600.0,10.5993,10.6052,10.5817,10.5935,38600.0
2007-02-15 15:10:00,18.06,18.07,18.03,18.04,46000.0,10.5935,10.5993,10.5759,10.5817,46000.0
2007-02-15 15:20:00,18.04,18.05,18.04,18.04,39000.0,10.5817,10.5876,10.5817,10.5817,39000.0
2007-02-15 15:30:00,18.05,18.08,18.04,18.08,42200.0,10.5876,10.6052,10.5817,10.6052,42200.0
2007-02-15 15:40:00,18.08,18.1,18.04,18.05,72200.0,10.6052,10.6169,10.5817,10.5876,72200.0
2007-02-15 15:50:00,18.05,18.06,18.03,18.06,197400.0,10.5876,10.5935,10.5759,10.5935,197400.0
2007-02-16 09:30:00,18.11,18.11,17.97,17.97,659600.0,10.6228,10.6228,10.5407,10.5407,659600.0
2007-02-16 09:40:00,17.98,17.99,17.95,17.95,95400.0,10.5465,10.5524,10.5289,10.5289,95400.0
2007-02-16 09:50:00,17.96,18.0,17.95,17.97,81800.0,10.5348,10.5583,10.5289,10.5407,81800.0
2007-02-16 10:00:00,17.98,18.0,17.92,17.96,107600.0,10.5465,10.5583,10.5113,10.5348,107600.0
2007-02-16 10:10:00,17.97,17.97,17.91,17.95,69800.0,10.5407,10.5407,10.5055,10.5289,69800.0
2007-02-16 10:20:00,17.95,17.98,17.91,17.98,48000.0,10.5289,10.5465,10.5055,10.5465,48000.0
2007-02-16 10:30:00,17.97,17.97,17.93,17.96,21600.0,10.5407,10.5407,10.5172,10.5348,21600.0
2007-02-16 10:40:00,17.96,18.0,17.93,17.99,60200.0,10.5348,10.5583,10.5172,10.5524,60200.0
2007-02-16 10:50:00,17.99,18.02,17.98,18.01,47600.0,10.5524,10.57,10.5465,10.5641,47600.0
2007-02-16 11:00:00,18.01,18.03,17.92,17.93,30800.0,10.5641,10.5759,10.5113,10.5172,30800.0
2007-02-16 11:10:00,17.93,17.97,17.93,17.97,17200.0,10.5172,10.5407,10.5172,10.5407,17200.0
2007-02-16 11:20:00,17.97,17.97,17.93,17.96,37600.0,10.5407,10.5407,10.5172,10.5348,37600.0
2007-02-16 11:30:00,17.96,17.97,17.93,17.97,36000.0,10.5348,10.5407,10.5172,10.5407,36000.0
2007-02-16 11:40:00,17.96,17.98,17.96,17.98,13400.0,10.5348,10.5465,10.5348,10.5465,13400.0
2007-02-16 11:50:00,17.99,18.0,17.96,17.96,17000.0,10.5524,10.5583,10.5348,10.5348,17000.0
2007-02-16 12:00:00,17.97,17.97,17.93,17.95,24000.0,10.5407,10.5407,10.5172,10.5289,24000.0
2007-02-16 12:10:00,17.95,17.97,17.94,17.97,24400.0,10.5289,10.5407,10.5231,10.5407,24400.0
2007-02-16 12:20:00,17.97,17.99,17.97,17.98,17200.0,10.5407,10.5524,10.5407,10.5465,17200.0
2007-02-16 12:30:00,17.99,17.99,17.94,17.94,17400.0,10.5524,10.5524,10.5231,10.5231,17400.0
2007-02-16 12:40:00,17.94,17.95,17.93,17.95,11200.0,10.5231,10.5289,10.5172,10.5289,11200.0
2007-02-16 12:50:00,17.95,17.99,17.95,17.99,24800.0,10.5289,10.5524,10.5289,10.5524,24800.0
2007-02-16 13:00:00,17.99,18.02,17.99,18.01,36200.0,10.5524,10.57,10.5524,10.5641,36200.0
2007-02-16 13:10:00,18.01,18.02,17.99,18.0,43400.0,10.5641,10.57,10.5524,10.5583,43400.0
2007-02-16 13:20:00,18.0,18.0,17.95,17.98,35200.0,10.5583,10.5583,10.5289,10.5465,35200.0
2007-02-16 13:30:00,17.97,17.98,17.97,17.98,6600.0,10.5407,10.5465,10.5407,10.5465,6600.0
2007-02-16 13:40:00,17.98,17.99,17.95,17.99,19800.0,10.5465,10.5524,10.5289,10.5524,19800.0
2007-02-16 13:50:00,17.99,18.0,17.96,18.0,15600.0,10.5524,10.5583,10.5348,10.5583,15600.0
2007-02-16 14:00:00,18.0,18.03,18.0,18.03,47800.0,10.5583,10.5759,10.5583,10.5759,47800.0
2007-02-16 14:10:00,18.03,18.04,18.01,18.01,22000.0,10.5759,10.5817,10.5641,10.5641,22000.0
2007-02-16 14:20:00,18.02,18.03,18.0,18.02,51000.0,10.57,10.5759,10.5583,10.57,51000.0
2007-02-16 14:30:00,18.02,18.02,18.01,18.01,15400.0,10.57,10.57,10.5641,10.5641,15400.0
2007-02-16 14:40:00,18.01,18.03,18.01,18.03,13800.0,10.5641,10.5759,10.5641,10.5759,13800.0
2007-02-16 14:50:00,18.03,18.04,18.0,18.01,25600.0,10.5759,10.5817,10.5583,10.5641,25600.0
2007-02-16 15:00:00,18.0,18.03,18.0,18.02,21000.0,10.5583,10.5759,10.5583,10.57,21000.0
2007-02-16 15:10:00,18.02,18.02,18.01,18.01,20000.0,10.57,10.57,10.5641,10.5641,20000.0
2007-02-16 15:20:00,18.02,18.03,18.02,18.02,26200.0,10.57,10.5759,10.57,10.57,26200.0
2007-02-16 15:30:00,18.02,18.05,18.02,18.04,24400.0,10.57,10.5876,10.57,10.5817,24400.0
2007-02-16 15:40:00,18.04,18.04,18.03,18.03,33400.0,10.5817,10.5817,10.5759,10.5759,33400.0
2007-02-16 15:50:00,18.03,18.03,18.0,18.0,153200.0,10.5759,10.5759,10.5583,10.5583,153200.0
2007-02-20 09:30:00,17.93,18.0,17.82,17.89,129400.0,10.5172,10.5583,10.4527,10.4937,129400.0
2007-02-20 09:40:00,17.87,17.93,17.85,17.9,61000.0,10.482,10.5172,10.4703,10.4996,61000.0
2007-02-20 09:50:00,17.9,17.9,17.81,17.86,86000.0,10.4996,10.4996,10.4468,10.4761,86000.0
2007-02-20 10:00:00,17.85,17.85,17.77,17.83,115800.0,10.4703,10.4703,10.4234,10.4586,115800.0
2007-02-20 10:10:00,17.83,17.86,17.78,17.84,56000.0,10.4586,10.4761,10.4292,10.4644,56000.0
2007-02-20 10:20:00,17.84,17.86,17.78,17.86,88400.0,10.4644,10.4761,10.4292,10.4761,88400.0
2007-02-20 10:30:00,17.86,17.9,17.84,17.84,210800.0,10.4761,10.4996,10.4644,10.4644,210800.0
2007-02-20 10:40:00,17.84,17.93,17.81,17.92,53600.0,10.4644,10.5172,10.4468,10.5113,53600.0
2007-02-20 10:50:00,17.92,17.93,17.85,17.85,149200.0,10.5113,10.5172,10.4703,10.4703,149200.0
2007-02-20 11:00:00,17.86,17.93,17.86,17.93,46600.0,10.4761,10.5172,10.4761,10.5172,46600.0
2007-02-20 11:10:00,17.93,18.03,17.93,18.02,111400.0,10.5172,10.5759,10.5172,10.57,111400.0
2007-02-20 11:20:00,18.02,18.07,18.01,18.03,117400.0,10.57,10.5993,10.5641,10.5759,117400.0
2007-02-20 11:30:00,18.03,18.08,18.01,18.01,77200.0,10.5759,10.6052,10.5641,10.5641,77200.0
2007-02-20 11:40:00,18.01,18.07,18.0,18.04,55800.0,10.5641,10.5993,10.5583,10.5817,55800.0
2007-02-20 11:50:00,18.04,18.04,18.0,18.0,18600.0,10.5817,10.5817,10.5583,10.5583,18600.0
2007-02-20 12:00:00,18.0,18.08,17.98,18.08,57400.0,10.5583,10.6052,10.5465,10.6052,57400.0
2007-02-20 12:10:00,18.08,18.1,18.06,18.09,43000.0,10.6052,10.6169,10.5935,10.6111,43000.0
2007-02-20 12:20:00,18.09,18.11,18.08,18.1,36600.0,10.6111,10.6228,10.6052,10.6169,36600.0
2007-02-20 12:30:00,18.1,18.11,18.02,18.03,54800.0,10.6169,10.6228,10.57,10.5759,54800.0
2007-02-20 12:40:00,18.02,18.09,18.02,18.08,34800.0,10.57,10.6111,10.57,10.6052,34800.0
2007-02-20 12:50:00,18.08,18.08,18.04,18.06,134200.0,10.6052,10.6052,10.5817,10.5935,134200.0
2007-02-20 13:00:00,18.07,18.09,18.06,18.08,46800.0,10.5993,10.6111,10.5935,10.6052,46800.0
2007-02-20 13:10:00,18.07,18.08,18.01,18.02,41600.0,10.5993,10.6052,10.5641,10.57,41600.0
2007-02-20 13:20:00,18.02,18.04,18.02,18.04,23800.0,10.57,10.5817,10.57,10.5817,23800.0
2007-02-20 13:30:00,18.04,18.07,18.03,18.06,24600.0,10.5817,10.5993,10.5759,10.5935,24600.0
2007-02-20 13:40:00,18.06,18.06,18.03,18.06,21600.0,10.5935,10.5935,10.5759,10.5935,21600.0
2007-02-20 13:50:00,18.06,18.11,18.06,18.11,48200.0,10.5935,10.6228,10.5935,10.6228,48200.0
2007-02-20 14:00:00,18.11,18.11,18.06,18.07,24400.0,10.6228,10.6228,10.5935,10.5993,24400.0
2007-02-20 14:10:00,18.06,18.13,18.06,18.12,39200.0,10.5935,10.6345,10.5935,10.6287,39200.0
2007-02-20 14:20:00,18.13,18.13,18.07,18.08,47800.0,10.6345,10.6345,10.5993,10.6052,47800.0
2007-02-20 14:30:00,18.08,18.11,18.07,18.09,48800.0,10.6052,10.6228,10.5993,10.6111,48800.0
2007-02-20 14:40:00,18.09,18.1,18.03,18.08,105200.0,10.6111,10.6169,10.5759,10.6052,105200.0
2007-02-20 14:50:00,18.08,18.13,18.08,18.12,38800.0,10.6052,10.6345,10.6052,10.6287,38800.0
2007-02-20 15:00:00,18.12,18.14,18.11,18.12,35600.0,10.6287,10.6404,10.6228,10.6287,35600.0
2007-02-20 15:10:00,18.13,18.14,18.11,18.13,43200.0,10.6345,10.6404,10.6228,10.6345,43200.0
2007-02-20 15:20:00,18.13,18.15,18.12,18.13,47400.0,10.6345,10.6463,10.6287,10.6345,47400.0
2007-02-20 15:30:00,18.13,18.14,18.11,18.13,50600.0,10.6345,10.6404,10.6228,10.6345,50600.0
2007-02-20 15:40:00,18.13,18.14,18.11,18.14,33200.0,10.6345,10.6404,10.6228,10.6404,33200.0
2007-02-20 15:50:00,18.14,18.15,18.11,18.13,107800.0,10.6404,10.6463,10.6228,10.6345,107800.0
2007-02-21 09:30:00,18.08,18.08,17.91,17.99,128000.0,10.6052,10.6052,10.5055,10.5524,128000.0
2007-02-21 09:40:00,17.98,17.98,17.93,17.98,41200.0,10.5465,10.5465,10.5172,10.5465,41200.0
2007-02-21 09:50:00,17.98,17.98,17.93,17.95,47400.0,10.5465,10.5465,10.5172,10.5289,47400.0
2007-02-21 10:00:00,17.95,18.0,17.92,17.98,58800.0,10.5289,10.5583,10.5113,10.5465,58800.0
2007-02-21 10:10:00,17.97,18.02,17.96,18.0,44600.0,10.5407,10.57,10.5348,10.5583,44600.0
2007-02-21 10:20:00,18.0,18.0,17.94,17.98,103800.0,10.5583,10.5583,10.5231,10.5465,103800.0
2007-02-21 10:30:00,17.98,18.0,17.9,17.9,74200.0,10.5465,10.5583,10.4996,10.4996,74200.0
2007-02-21 10:40:00,17.9,17.92,17.88,17.91,185000.0,10.4996,10.5113,10.4879,10.5055,185000.0
2007-02-21 10:50:00,17.91,18.0,17.91,17.98,73600.0,10.5055,10.5583,10.5055,10.5465,73600.0
2007-02-21 11:00:00,17.97,17.97,17.92,17.92,20200.0,10.5407,10.5407,10.5113,10.5113,20200.0
2007-02-21 11:10:00,17.92,17.92,17.91,17.92,56600.0,10.5113,10.5113,10.5055,10.5113,56600.0
2007-02-21 11:20:00,17.92,17.93,17.89,17.89,51600.0,10.5113,10.5172,10.4937,10.4937,51600.0
2007-02-21 11:30:00,17.9,17.93,17.9,17.91,112000.0,10.4996,10.5172,10.4996,10.5055,112000.0
2007-02-21 11:40:00,17.91,17.91,17.88,17.89,73600.0,10.5055,10.5055,10.4879,10.4937,73600.0
2007-02-21 11:50:00,17.88,17.89,17.87,17.88,125200.0,10.4879,10.4937,10.482,10.4879,125200.0
2007-02-21 12:00:00,17.88,17.89,17.86,17.89,91600.0,10.4879,10.4937,10.4761,10.4937,91600.0
2007-02-21 12:10:00,17.89,17.89,17.86,17.88,83200.0,10.4937,10.4937,10.4761,10.4879,83200.0
2007-02-21 12:20:00,17.88,17.91,17.88,17.91,69400.0,10.4879,10.5055,10.4879,10.5055,69400.0
2007-02-21 12:30:00,17.91,17.92,17.9,17.9,27000.0,10.5055,10.5113,10.4996,10.4996,27000.0
2007-02-21 12:40:00,17.9,17.91,17.9,17.9,47200.0,10.4996,10.5055,10.4996,10.4996,47200.0
2007-02-21 12:50:00,17.9,17.91,17.9,17.9,63000.0,10.4996,10.5055,10.4996,10.4996,63000.0
2007-02-21 13:00:00,17.9,17.92,17.9,17.91,41400.0,10.4996,10.5113,10.4996,10.5055,41400.0
2007-02-21 13:10:00,17.91,17.92,17.91,17.91,48400.0,10.5055,10.5113,10.5055,10.5055,48400.0
2007-02-21 13:20:00,17.91,17.96,17.91,17.96,52800.0,10.5055,10.5348,10.5055,10.5348,52800.0
2007-02-21 13:30:00,17.96,17.98,17.96,17.96,33600.0,10.5348,10.5465,10.5348,10.5348,33600.0
2007-02-21 13:40:00,17.96,17.96,17.86,17.88,102800.0,10.5348,10.5348,10.4761,10.4879,102800.0
2007-02-21 13:50:00,17.89,17.92,17.89,17.91,41800.0,10.4937,10.5113,10.4937,10.5055,41800.0
2007-02-21 14:00:00,17.92,17.96,17.89,17.93,100200.0,10.5113,10.5348,10.4937,10.5172,100200.0
2007-02-21 14:10:00,17.94,18.0,17.93,17.98,70200.0,10.5231,10.5583,10.5172,10.5465,70200.0
2007-02-21 14:20:00,17.98,18.0,17.96,17.98,68200.0,10.5465,10.5583,10.5348,10.5465,68200.0
2007-02-21 14:30:00,17.98,17.99,17.97,17.98,27600.0,10.5465,10.5524,10.5407,10.5465,27600.0
2007-02-21 14:40:00,17.97,18.0,17.97,17.98,63400.0,10.5407,10.5583,10.5407,10.5465,63400.0
2007-02-21 14:50:00,17.97,18.0,17.97,17.99,38400.0,10.5407,10.5583,10.5407,10.5524,38400.0
2007-02-21 15:00:00,17.99,17.99,17.98,17.99,43000.0,10.5524,10.5524,10.5465,10.5524,43000.0
2007-02-21 15:10:00,17.99,18.0,17.98,17.98,41000.0,10.5524,10.5583,10.5465,10.5465,41000.0
2007-02-21 15:20:00,17.98,18.01,17.98,18.0,37800.0,10.5465,10.5641,10.5465,10.5583,37800.0
2007-02-21 15:30:00,18.0,18.03,18.0,18.0,93400.0,10.5583,10.5759,10.5583,10.5583,93400.0
2007-02-21 15:40:00,18.0,18.01,18.0,18.0,92600.0,10.5583,10.5641,10.5583,10.5583,92600.0
2007-02-21 15:50:00,18.01,18.03,18.01,18.02,122200.0,10.5641,10.5759,10.5641,10.57,122200.0
2007-02-22 09:30:00,18.25,18.55,18.21,18.47,600600.0,10.7049,10.8809,10.6814,10.834,600600.0
2007-02-22 09:40:00,18.47,18.62,18.46,18.56,412000.0,10.834,10.9219,10.8281,10.8867,412000.0
2007-02-22 09:50:00,18.57,18.71,18.56,18.6,425000.0,10.8926,10.9747,10.8867,10.9102,425000.0
2007-02-22 10:00:00,18.6,18.62,18.51,18.54,287200.0,10.9102,10.9219,10.8574,10.875,287200.0
2007-02-22 10:10:00,18.54,18.54,18.48,18.5,151200.0,10.875,10.875,10.8398,10.8516,151200.0
2007-02-22 10:20:00,18.5,18.5,18.44,18.5,175600.0,10.8516,10.8516,10.8164,10.8516,175600.0
2007-02-22 10:30:00,18.5,18.5,18.4,18.48,178600.0,10.8516,10.8516,10.7929,10.8398,178600.0
2007-02-22 10:40:00,18.48,18.51,18.47,18.5,108000.0,10.8398,10.8574,10.834,10.8516,108000.0
2007-02-22 10:50:00,18.5,18.6,18.5,18.58,109400.0,10.8516,10.9102,10.8516,10.8985,109400.0
2007-02-22 11:00:00,18.58,18.58,18.49,18.55,104000.0,10.8985,10.8985,10.8457,10.8809,104000.0
2007-02-22 11:10:00,18.55,18.58,18.5,18.5,298200.0,10.8809,10.8985,10.8516,10.8516,298200.0
2007-02-22 11:20:00,18.5,18.51,18.46,18.5,148400.0,10.8516,10.8574,10.8281,10.8516,148400.0
2007-02-22 11:30:00,18.5,18.5,18.43,18.47,234200.0,10.8516,10.8516,10.8105,10.834,234200.0
2007-02-22 11:40:00,18.46,18.5,18.44,18.45,111800.0,10.8281,10.8516,10.8164,10.8222,111800.0
2007-02-22 11:50:00,18.45,18.54,18.45,18.52,205400.0,10.8222,10.875,10.8222,10.8633,205400.0
2007-02-22 12:00:00,18.53,18.53,18.49,18.5,85800.0,10.8692,10.8692,10.8457,10.8516,85800.0
2007-02-22 12:10:00,18.49,18.5,18.44,18.49,35400.0,10.8457,10.8516,10.8164,10.8457,35400.0
2007-02-22 12:20:00,18.49,18.5,18.48,18.5,32200.0,10.8457,10.8516,10.8398,10.8516,32200.0
2007-02-22 12:30:00,18.5,18.53,18.48,18.52,79800.0,10.8516,10.8692,10.8398,10.8633,79800.0
2007-02-22 12:40:00,18.52,18.56,18.52,18.55,54200.0,10.8633,10.8867,10.8633,10.8809,54200.0
2007-02-22 12:50:00,18.55,18.56,18.47,18.48,80000.0,10.8809,10.8867,10.834,10.8398,80000.0
2007-02-22 13:00:00,18.47,18.48,18.41,18.42,83400.0,10.834,10.8398,10.7988,10.8046,83400.0
2007-02-22 13:10:00,18.43,18.46,18.43,18.46,37200.0,10.8105,10.8281,10.8105,10.8281,37200.0
2007-02-22 13:20:00,18.46,18.52,18.45,18.49,179000.0,10.8281,10.8633,10.8222,10.8457,179000.0
2007-02-22 13:30:00,18.49,18.51,18.48,18.5,26400.0,10.8457,10.8574,10.8398,10.8516,26400.0
2007-02-22 13:40:00,18.49,18.54,18.48,18.52,49000.0,10.8457,10.875,10.8398,10.8633,49000.0
2007-02-22 13:50:00,18.52,18.52,18.48,18.49,30800.0,10.8633,10.8633,10.8398,10.8457,30800.0
2007-02-22 14:00:00,18.49,18.52,18.49,18.52,66800.0,10.8457,10.8633,10.8457,10.8633,66800.0
2007-02-22 14:10:00,18.52,18.55,18.51,18.53,48600.0,10.8633,10.8809,10.8574,10.8692,48600.0
2007-02-22 14:20:00,18.53,18.59,18.52,18.57,100200.0,10.8692,10.9043,10.8633,10.8926,100200.0
2007-02-22 14:30:00,18.57,18.57,18.51,18.52,117400.0,10.8926,10.8926,10.8574,10.8633,117400.0
2007-02-22 14:40:00,18.53,18.54,18.5,18.53,240000.0,10.8692,10.875,10.8516,10.8692,240000.0
2007-02-22 14:50:00,18.53,18.54,18.5,18.52,127600.0,10.8692,10.875,10.8516,10.8633,127600.0
2007-02-22 15:00:00,18.51,18.57,18.51,18.57,40800.0,10.8574,10.8926,10.8574,10.8926,40800.0
2007-02-22 15:10:00,18.57,18.57,18.55,18.56,58800.0,10.8926,10.8926,10.8809,10.8867,58800.0
2007-02-22 15:20:00,18.57,18.59,18.55,18.59,104200.0,10.8926,10.9043,10.8809,10.9043,104200.0
2007-02-22 15:30:00,18.59,18.62,18.58,18.58,110400.0,10.9043,10.9219,10.8985,10.8985,110400.0
2007-02-22 15:40:00,18.58,18.62,18.58,18.61,118200.0,10.8985,10.9219,10.8985,10.9161,118200.0
2007-02-22 15:50:00,18.62,18.66,18.6,18.63,419800.0,10.9219,10.9454,10.9102,10.9278,419800.0
2007-02-23 09:30:00,18.68,18.72,18.58,18.71,150800.0,10.9571,10.9806,10.8985,10.9747,150800.0
2007-02-23 09:40:00,18.7,18.72,18.63,18.66,89800.0,10.9689,10.9806,10.9278,10.9454,89800.0
2007-02-23 09:50:00,18.65,18.72,18.64,18.66,84000.0,10.9395,10.9806,10.9337,10.9454,84000.0
2007-02-23 10:00:00,18.66,18.73,18.63,18.73,255200.0,10.9454,10.9865,10.9278,10.9865,255200.0
2007-02-23 10:10:00,18.72,18.75,18.67,18.74,126400.0,10.9806,10.9982,10.9513,10.9923,126400.0
2007-02-23 10:20:00,18.75,18.78,18.69,18.69,169600.0,10.9982,11.0158,10.963,10.963,169600.0
2007-02-23 10:30:00,18.69,18.7,18.66,18.67,139600.0,10.963,10.9689,10.9454,10.9513,139600.0
2007-02-23 10:40:00,18.67,18.68,18.59,18.64,433200.0,10.9513,10.9571,10.9043,10.9337,433200.0
2007-02-23 10:50:00,18.64,18.66,18.59,18.62,138400.0,10.9337,10.9454,10.9043,10.9219,138400.0
2007-02-23 11:00:00,18.63,18.66,18.62,18.66,66200.0,10.9278,10.9454,10.9219,10.9454,66200.0
2007-02-23 11:10:00,18.65,18.71,18.63,18.7,119600.0,10.9395,10.9747,10.9278,10.9689,119600.0
2007-02-23 11:20:00,18.7,18.73,18.64,18.65,78800.0,10.9689,10.9865,10.9337,10.9395,78800.0
2007-02-23 11:30:00,18.66,18.78,18.66,18.77,100200.0,10.9454,11.0158,10.9454,11.0099,100200.0
2007-02-23 11:40:00,18.76,18.77,18.73,18.76,71400.0,11.0041,11.0099,10.9865,11.0041,71400.0
2007-02-23 11:50:00,18.77,18.81,18.77,18.8,95000.0,11.0099,11.0334,11.0099,11.0275,95000.0
2007-02-23 12:00:00,18.8,18.8,18.75,18.77,97800.0,11.0275,11.0275,10.9982,11.0099,97800.0
2007-02-23 12:10:00,18.77,18.82,18.77,18.82,148600.0,11.0099,11.0393,11.0099,11.0393,148600.0
2007-02-23 12:20:00,18.82,18.85,18.81,18.82,97000.0,11.0393,11.0569,11.0334,11.0393,97000.0
2007-02-23 12:30:00,18.82,18.85,18.8,18.8,160000.0,11.0393,11.0569,11.0275,11.0275,160000.0
2007-02-23 12:40:00,18.8,18.8,18.71,18.77,128000.0,11.0275,11.0275,10.9747,11.0099,128000.0
2007-02-23 12:50:00,18.77,18.8,18.75,18.78,70000.0,11.0099,11.0275,10.9982,11.0158,70000.0
2007-02-23 13:00:00,18.78,18.81,18.75,18.79,145600.0,11.0158,11.0334,10.9982,11.0217,145600.0
2007-02-23 13:10:00,18.79,18.8,18.75,18.75,37400.0,11.0217,11.0275,10.9982,10.9982,37400.0
2007-02-23 13:20:00,18.75,18.8,18.75,18.78,77000.0,10.9982,11.0275,10.9982,11.0158,77000.0
2007-02-23 13:30:00,18.79,18.79,18.75,18.76,59600.0,11.0217,11.0217,10.9982,11.0041,59600.0
2007-02-23 13:40:00,18.77,18.8,18.77,18.8,64200.0,11.0099,11.0275,11.0099,11.0275,64200.0
2007-02-23 13:50:00,18.79,18.8,18.77,18.79,45800.0,11.0217,11.0275,11.0099,11.0217,45800.0
2007-02-23 14:00:00,18.79,18.8,18.77,18.8,106200.0,11.0217,11.0275,11.0099,11.0275,106200.0
2007-02-23 14:10:00,18.8,18.85,18.8,18.84,100200.0,11.0275,11.0569,11.0275,11.051,100200.0
2007-02-23 14:20:00,18.84,18.86,18.83,18.85,68200.0,11.051,11.0627,11.0451,11.0569,68200.0
2007-02-23 14:30:00,18.85,18.88,18.85,18.87,116000.0,11.0569,11.0744,11.0569,11.0686,116000.0
2007-02-23 14:40:00,18.87,18.87,18.85,18.85,253400.0,11.0686,11.0686,11.0569,11.0569,253400.0
2007-02-23 14:50:00,18.85,18.85,18.82,18.84,350800.0,11.0569,11.0569,11.0393,11.051,350800.0
2007-02-23 15:00:00,18.84,18.84,18.8,18.8,75400.0,11.051,11.051,11.0275,11.0275,75400.0
2007-02-23 15:10:00,18.8,18.82,18.79,18.82,101200.0,11.0275,11.0393,11.0217,11.0393,101200.0
2007-02-23 15:20:00,18.82,18.84,18.82,18.83,44800.0,11.0393,11.051,11.0393,11.0451,44800.0
2007-02-23 15:30:00,18.83,18.83,18.75,18.78,82200.0,11.0451,11.0451,10.9982,11.0158,82200.0
2007-02-23 15:40:00,18.78,18.79,18.75,18.77,123600.0,11.0158,11.0217,10.9982,11.0099,123600.0
2007-02-23 15:50:00,18.78,18.79,18.74,18.74,245800.0,11.0158,11.0217,10.9923,10.9923,245800.0
2007-02-26 09:30:00,18.82,18.85,18.75,18.8,171400.0,11.0393,11.0569,10.9982,11.0275,171400.0
2007-02-26 09:40:00,18.79,18.86,18.78,18.86,52600.0,11.0217,11.0627,11.0158,11.0627,52600.0
2007-02-26 09:50:00,18.85,18.85,18.74,18.74,78200.0,11.0569,11.0569,10.9923,10.9923,78200.0
2007-02-26 10:00:00,18.74,18.74,18.69,18.73,117200.0,10.9923,10.9923,10.963,10.9865,117200.0
2007-02-26 10:10:00,18.73,18.78,18.7,18.7,68800.0,10.9865,11.0158,10.9689,10.9689,68800.0
2007-02-26 10:20:00,18.69,18.72,18.67,18.67,61000.0,10.963,10.9806,10.9513,10.9513,61000.0
2007-02-26 10:30:00,18.67,18.7,18.64,18.68,42800.0,10.9513,10.9689,10.9337,10.9571,42800.0
2007-02-26 10:40:00,18.68,18.68,18.61,18.61,64800.0,10.9571,10.9571,10.9161,10.9161,64800.0
2007-02-26 10:50:00,18.61,18.66,18.61,18.66,32600.0,10.9161,10.9454,10.9161,10.9454,32600.0
2007-02-26 11:00:00,18.67,18.71,18.66,18.66,36600.0,10.9513,10.9747,10.9454,10.9454,36600.0
2007-02-26 11:10:00,18.66,18.7,18.61,18.62,44800.0,10.9454,10.9689,10.9161,10.9219,44800.0
2007-02-26 11:20:00,18.63,18.66,18.63,18.65,30400.0,10.9278,10.9454,10.9278,10.9395,30400.0
2007-02-26 11:30:00,18.65,18.65,18.61,18.63,108800.0,10.9395,10.9395,10.9161,10.9278,108800.0
2007-02-26 11:40:00,18.63,18.65,18.62,18.64,72600.0,10.9278,10.9395,10.9219,10.9337,72600.0
2007-02-26 11:50:00,18.64,18.73,18.64,18.73,62400.0,10.9337,10.9865,10.9337,10.9865,62400.0
2007-02-26 12:00:00,18.73,18.73,18.68,18.71,46400.0,10.9865,10.9865,10.9571,10.9747,46400.0
2007-02-26 12:10:00,18.72,18.72,18.61,18.61,65400.0,10.9806,10.9806,10.9161,10.9161,65400.0
2007-02-26 12:20:00,18.61,18.62,18.6,18.61,33800.0,10.9161,10.9219,10.9102,10.9161,33800.0
2007-02-26 12:30:00,18.61,18.63,18.6,18.63,43400.0,10.9161,10.9278,10.9102,10.9278,43400.0
2007-02-26 12:40:00,18.62,18.66,18.56,18.59,105200.0,10.9219,10.9454,10.8867,10.9043,105200.0
2007-02-26 12:50:00,18.59,18.59,18.54,18.54,75000.0,10.9043,10.9043,10.875,10.875,75000.0
2007-02-26 13:00:00,18.53,18.58,18.53,18.58,71800.0,10.8692,10.8985,10.8692,10.8985,71800.0
2007-02-26 13:10:00,18.59,18.61,18.59,18.6,38400.0,10.9043,10.9161,10.9043,10.9102,38400.0
2007-02-26 13:20:00,18.6,18.6,18.58,18.58,31600.0,10.9102,10.9102,10.8985,10.8985,31600.0
2007-02-26 13:30:00,18.59,18.64,18.59,18.64,64200.0,10.9043,10.9337,10.9043,10.9337,64200.0
2007-02-26 13:40:00,18.64,18.67,18.61,18.61,57200.0,10.9337,10.9513,10.9161,10.9161,57200.0
2007-02-26 13:50:00,18.62,18.64,18.62,18.63,20200.0,10.9219,10.9337,10.9219,10.9278,20200.0
2007-02-26 14:00:00,18.63,18.63,18.61,18.63,28800.0,10.9278,10.9278,10.9161,10.9278,28800.0
2007-02-26 14:10:00,18.63,18.65,18.59,18.65,60000.0,10.9278,10.9395,10.9043,10.9395,60000.0
2007-02-26 14:20:00,18.65,18.7,18.65,18.67,42400.0,10.9395,10.9689,10.9395,10.9513,42400.0
2007-02-26 14:30:00,18.67,18.68,18.64,18.68,40400.0,10.9513,10.9571,10.9337,10.9571,40400.0
2007-02-26 14:40:00,18.68,18.68,18.66,18.68,31200.0,10.9571,10.9571,10.9454,10.9571,31200.0
2007-02-26 14:50:00,18.68,18.68,18.66,18.67,41200.0,10.9571,10.9571,10.9454,10.9513,41200.0
2007-02-26 15:00:00,18.67,18.69,18.64,18.64,30000.0,10.9513,10.963,10.9337,10.9337,30000.0
2007-02-26 15:10:00,18.64,18.64,18.6,18.6,161000.0,10.9337,10.9337,10.9102,10.9102,161000.0
2007-02-26 15:20:00,18.6,18.6,18.57,18.58,236400.0,10.9102,10.9102,10.8926,10.8985,236400.0
2007-02-26 15:30:00,18.58,18.6,18.58,18.59,95800.0,10.8985,10.9102,10.8985,10.9043,95800.0
2007-02-26 15:40:00,18.59,18.6,18.57,18.6,196200.0,10.9043,10.9102,10.8926,10.9102,196200.0
2007-02-26 15:50:00,18.6,18.61,18.58,18.6,247600.0,10.9102,10.9161,10.8985,10.9102,247600.0
2007-02-27 09:30:00,18.49,18.49,18.13,18.17,257200.0,10.8457,10.8457,10.6345,10.658,257200.0
2007-02-27 09:40:00,18.18,18.36,18.16,18.27,222600.0,10.6639,10.7694,10.6521,10.7166,222600.0
2007-02-27 09:50:00,18.26,18.33,18.23,18.29,183200.0,10.7108,10.7518,10.6932,10.7284,183200.0
2007-02-27 10:00:00,18.3,18.35,18.24,18.3,191400.0,10.7342,10.7636,10.699,10.7342,191400.0
2007-02-27 10:10:00,18.31,18.36,18.28,18.32,121000.0,10.7401,10.7694,10.7225,10.746,121000.0
2007-02-27 10:20:00,18.33,18.4,18.32,18.4,88000.0,10.7518,10.7929,10.746,10.7929,88000.0
2007-02-27 10:30:00,18.39,18.5,18.39,18.5,160800.0,10.787,10.8516,10.787,10.8516,160800.0
2007-02-27 10:40:00,18.5,18.5,18.44,18.45,128800.0,10.8516,10.8516,10.8164,10.8222,128800.0
2007-02-27 10:50:00,18.45,18.46,18.33,18.34,95000.0,10.8222,10.8281,10.7518,10.7577,95000.0
2007-02-27 11:00:00,18.34,18.43,18.34,18.39,96600.0,10.7577,10.8105,10.7577,10.787,96600.0
2007-02-27 11:10:00,18.39,18.44,18.39,18.41,32400.0,10.787,10.8164,10.787,10.7988,32400.0
2007-02-27 11:20:00,18.41,18.41,18.38,18.4,35000.0,10.7988,10.7988,10.7812,10.7929,35000.0
2007-02-27 11:30:00,18.4,18.45,18.4,18.45,65400.0,10.7929,10.8222,10.7929,10.8222,65400.0
2007-02-27 11:40:00,18.45,18.47,18.38,18.38,60600.0,10.8222,10.834,10.7812,10.7812,60600.0
2007-02-27 11:50:00,18.38,18.38,18.27,18.27,110600.0,10.7812,10.7812,10.7166,10.7166,110600.0
2007-02-27 12:00:00,18.27,18.28,18.18,18.19,158000.0,10.7166,10.7225,10.6639,10.6697,158000.0
2007-02-27 12:10:00,18.18,18.21,18.15,18.21,80400.0,10.6639,10.6814,10.6463,10.6814,80400.0
2007-02-27 12:20:00,18.21,18.25,18.2,18.25,49400.0,10.6814,10.7049,10.6756,10.7049,49400.0
2007-02-27 12:30:00,18.25,18.34,18.25,18.32,69800.0,10.7049,10.7577,10.7049,10.746,69800.0
2007-02-27 12:40:00,18.32,18.34,18.25,18.34,40400.0,10.746,10.7577,10.7049,10.7577,40400.0
2007-02-27 12:50:00,18.34,18.38,18.3,18.31,65000.0,10.7577,10.7812,10.7342,10.7401,65000.0
2007-02-27 13:00:00,18.3,18.31,18.27,18.28,33000.0,10.7342,10.7401,10.7166,10.7225,33000.0
2007-02-27 13:10:00,18.28,18.28,18.21,18.24,36200.0,10.7225,10.7225,10.6814,10.699,36200.0
2007-02-27 13:20:00,18.24,18.25,18.21,18.22,59800.0,10.699,10.7049,10.6814,10.6873,59800.0
2007-02-27 13:30:00,18.21,18.23,18.2,18.21,38400.0,10.6814,10.6932,10.6756,10.6814,38400.0
2007-02-27 13:40:00,18.21,18.25,18.17,18.2,90400.0,10.6814,10.7049,10.658,10.6756,90400.0
2007-02-27 13:50:00,18.2,18.21,18.18,18.18,67400.0,10.6756,10.6814,10.6639,10.6639,67400.0
2007-02-27 14:00:00,18.18,18.21,18.14,18.14,88200.0,10.6639,10.6814,10.6404,10.6404,88200.0
2007-02-27 14:10:00,18.14,18.18,18.13,18.13,93800.0,10.6404,10.6639,10.6345,10.6345,93800.0
2007-02-27 14:20:00,18.13,18.17,18.03,18.03,109000.0,10.6345,10.658,10.5759,10.5759,109000.0
2007-02-27 14:30:00,18.04,18.16,18.02,18.15,65400.0,10.5817,10.6521,10.57,10.6463,65400.0
2007-02-27 14:40:00,18.15,18.18,18.1,18.13,61600.0,10.6463,10.6639,10.6169,10.6345,61600.0
2007-02-27 14:50:00,18.13,18.15,18.03,18.1,151200.0,10.6345,10.6463,10.5759,10.6169,151200.0
2007-02-27 15:00:00,18.1,18.13,18.01,18.11,121600.0,10.6169,10.6345,10.5641,10.6228,121600.0
2007-02-27 15:10:00,18.11,18.24,18.08,18.17,142000.0,10.6228,10.699,10.6052,10.658,142000.0
2007-02-27 15:20:00,18.17,18.33,18.11,18.13,125800.0,10.658,10.7518,10.6228,10.6345,125800.0
2007-02-27 15:30:00,18.12,18.18,18.08,18.1,119600.0,10.6287,10.6639,10.6052,10.6169,119600.0
2007-02-27 15:40:00,18.09,18.11,18.07,18.07,145200.0,10.6111,10.6228,10.5993,10.5993,145200.0
2007-02-27 15:50:00,18.08,18.08,18.0,18.03,267800.0,10.6052,10.6052,10.5583,10.5759,267800.0
2007-02-28 09:30:00,17.91,18.14,17.9,18.05,147200.0,10.5055,10.6404,10.4996,10.5876,147200.0
2007-02-28 09:40:00,18.05,18.05,17.75,17.81,182800.0,10.5876,10.5876,10.4116,10.4468,182800.0
2007-02-28 09:50:00,17.82,17.92,17.8,17.86,158400.0,10.4527,10.5113,10.441,10.4761,158400.0
2007-02-28 10:00:00,17.84,17.91,17.83,17.84,176600.0,10.4644,10.5055,10.4586,10.4644,176600.0
2007-02-28 10:10:00,17.84,18.03,17.83,18.0,152600.0,10.4644,10.5759,10.4586,10.5583,152600.0
2007-02-28 10:20:00,18.0,18.09,17.95,18.07,172200.0,10.5583,10.6111,10.5289,10.5993,172200.0
2007-02-28 10:30:00,18.07,18.15,18.05,18.1,168400.0,10.5993,10.6463,10.5876,10.6169,168400.0
2007-02-28 10:40:00,18.1,18.23,18.09,18.15,134400.0,10.6169,10.6932,10.6111,10.6463,134400.0
2007-02-28 10:50:00,18.14,18.14,18.02,18.11,126600.0,10.6404,10.6404,10.57,10.6228,126600.0
2007-02-28 11:00:00,18.11,18.11,18.04,18.11,99200.0,10.6228,10.6228,10.5817,10.6228,99200.0
2007-02-28 11:10:00,18.11,18.13,18.07,18.1,89800.0,10.6228,10.6345,10.5993,10.6169,89800.0
2007-02-28 11:20:00,18.09,18.1,18.02,18.02,81600.0,10.6111,10.6169,10.57,10.57,81600.0
2007-02-28 11:30:00,18.02,18.05,17.98,18.01,133400.0,10.57,10.5876,10.5465,10.5641,133400.0
2007-02-28 11:40:00,18.01,18.01,17.93,17.94,109400.0,10.5641,10.5641,10.5172,10.5231,109400.0
2007-02-28 11:50:00,17.93,17.99,17.91,17.98,68200.0,10.5172,10.5524,10.5055,10.5465,68200.0
2007-02-28 12:00:00,17.97,18.04,17.92,18.04,77400.0,10.5407,10.5817,10.5113,10.5817,77400.0
2007-02-28 12:10:00,18.04,18.08,18.02,18.06,77400.0,10.5817,10.6052,10.57,10.5935,77400.0
2007-02-28 12:20:00,18.06,18.11,18.04,18.04,47400.0,10.5935,10.6228,10.5817,10.5817,47400.0
2007-02-28 12:30:00,18.04,18.06,18.02,18.04,29400.0,10.5817,10.5935,10.57,10.5817,29400.0
2007-02-28 12:40:00,18.04,18.05,18.03,18.03,63000.0,10.5817,10.5876,10.5759,10.5759,63000.0
2007-02-28 12:50:00,18.03,18.05,18.02,18.04,68600.0,10.5759,10.5876,10.57,10.5817,68600.0
2007-02-28 13:00:00,18.03,18.05,18.03,18.05,25800.0,10.5759,10.5876,10.5759,10.5876,25800.0
2007-02-28 13:10:00,18.04,18.05,18.0,18.04,45800.0,10.5817,10.5876,10.5583,10.5817,45800.0
2007-02-28 13:20:00,18.04,18.06,18.04,18.05,96000.0,10.5817,10.5935,10.5817,10.5876,96000.0
2007-02-28 13:30:00,18.05,18.05,18.0,18.0,46800.0,10.5876,10.5876,10.5583,10.5583,46800.0
2007-02-28 13:40:00,18.0,18.01,17.98,17.99,61600.0,10.5583,10.5641,10.5465,10.5524,61600.0
2007-02-28 13:50:00,17.99,17.99,17.96,17.99,53400.0,10.5524,10.5524,10.5348,10.5524,53400.0
2007-02-28 14:00:00,17.99,18.0,17.96,17.98,90200.0,10.5524,10.5583,10.5348,10.5465,90200.0
2007-02-28 14:10:00,17.98,17.98,17.91,17.92,84600.0,10.5465,10.5465,10.5055,10.5113,84600.0
2007-02-28 14:20:00,17.91,17.94,17.9,17.93,81000.0,10.5055,10.5231,10.4996,10.5172,81000.0
2007-02-28 14:30:00,17.93,17.93,17.88,17.9,159600.0,10.5172,10.5172,10.4879,10.4996,159600.0
2007-02-28 14:40:00,17.91,17.92,17.88,17.91,128600.0,10.5055,10.5113,10.4879,10.5055,128600.0
2007-02-28 14:50:00,17.91,17.95,17.88,17.95,127200.0,10.5055,10.5289,10.4879,10.5289,127200.0
2007-02-28 15:00:00,17.95,18.0,17.95,17.96,141200.0,10.5289,10.5583,10.5289,10.5348,141200.0
2007-02-28 15:10:00,17.97,18.0,17.96,17.99,208800.0,10.5407,10.5583,10.5348,10.5524,208800.0
2007-02-28 15:20:00,18.0,18.0,17.93,17.93,139400.0,10.5583,10.5583,10.5172,10.5172,139400.0
2007-02-28 15:30:00,17.94,17.97,17.9,17.92,162600.0,10.5231,10.5407,10.4996,10.5113,162600.0
2007-02-28 15:40:00,17.92,17.93,17.83,17.83,223600.0,10.5113,10.5172,10.4586,10.4586,223600.0
2007-02-28 15:50:00,17.84,17.86,17.8,17.8,573000.0,10.4644,10.4761,10.441,10.441,573000.0
2007-03-01 09:30:00,17.45,17.6,17.43,17.48,303200.0,10.2357,10.3236,10.2239,10.2533,303200.0
2007-03-01 09:40:00,17.48,17.5,17.48,17.49,399600.0,10.2533,10.265,10.2533,10.2591,399600.0
2007-03-01 09:50:00,17.49,17.68,17.48,17.61,331800.0,10.2591,10.3706,10.2533,10.3295,331800.0
2007-03-01 10:00:00,17.6,17.69,17.5,17.54,337600.0,10.3236,10.3764,10.265,10.2884,337600.0
2007-03-01 10:10:00,17.55,17.69,17.48,17.66,233600.0,10.2943,10.3764,10.2533,10.3588,233600.0
2007-03-01 10:20:00,17.67,17.72,17.49,17.7,345600.0,10.3647,10.394,10.2591,10.3823,345600.0
2007-03-01 10:30:00,17.7,17.7,17.56,17.61,169600.0,10.3823,10.3823,10.3002,10.3295,169600.0
2007-03-01 10:40:00,17.61,17.7,17.6,17.68,94400.0,10.3295,10.3823,10.3236,10.3706,94400.0
2007-03-01 10:50:00,17.68,17.78,17.64,17.72,108800.0,10.3706,10.4292,10.3471,10.394,108800.0
2007-03-01 11:00:00,17.72,17.75,17.62,17.63,116200.0,10.394,10.4116,10.3354,10.3412,116200.0
2007-03-01 11:10:00,17.63,17.77,17.57,17.77,182600.0,10.3412,10.4234,10.306,10.4234,182600.0
2007-03-01 11:20:00,17.77,17.79,17.69,17.72,143800.0,10.4234,10.4351,10.3764,10.394,143800.0
2007-03-01 11:30:00,17.72,17.78,17.69,17.71,96600.0,10.394,10.4292,10.3764,10.3882,96600.0
2007-03-01 11:40:00,17.71,17.72,17.63,17.67,86600.0,10.3882,10.394,10.3412,10.3647,86600.0
2007-03-01 11:50:00,17.67,17.7,17.58,17.63,122400.0,10.3647,10.3823,10.3119,10.3412,122400.0
2007-03-01 12:00:00,17.63,17.66,17.57,17.6,115400.0,10.3412,10.3588,10.306,10.3236,115400.0
2007-03-01 12:10:00,17.6,17.64,17.6,17.61,131200.0,10.3236,10.3471,10.3236,10.3295,131200.0
2007-03-01 12:20:00,17.61,17.67,17.61,17.67,104800.0,10.3295,10.3647,10.3295,10.3647,104800.0
2007-03-01 12:30:00,17.66,17.71,17.65,17.68,98800.0,10.3588,10.3882,10.353,10.3706,98800.0
2007-03-01 12:40:00,17.68,17.71,17.65,17.71,66600.0,10.3706,10.3882,10.353,10.3882,66600.0
2007-03-01 12:50:00,17.7,17.72,17.66,17.66,41200.0,10.3823,10.394,10.3588,10.3588,41200.0
2007-03-01 13:00:00,17.66,17.67,17.61,17.61,187400.0,10.3588,10.3647,10.3295,10.3295,187400.0
2007-03-01 13:10:00,17.61,17.64,17.61,17.64,100000.0,10.3295,10.3471,10.3295,10.3471,100000.0
2007-03-01 13:20:00,17.64,17.67,17.64,17.67,60200.0,10.3471,10.3647,10.3471,10.3647,60200.0
2007-03-01 13:30:00,17.67,17.67,17.61,17.62,71400.0,10.3647,10.3647,10.3295,10.3354,71400.0
2007-03-01 13:40:00,17.62,17.68,17.61,17.68,51400.0,10.3354,10.3706,10.3295,10.3706,51400.0
2007-03-01 13:50:00,17.68,17.73,17.68,17.72,150600.0,10.3706,10.3999,10.3706,10.394,150600.0
2007-03-01 14:00:00,17.72,17.88,17.71,17.84,255800.0,10.394,10.4879,10.3882,10.4644,255800.0
2007-03-01 14:10:00,17.84,17.85,17.77,17.78,83400.0,10.4644,10.4703,10.4234,10.4292,83400.0
2007-03-01 14:20:00,17.77,17.79,17.67,17.68,113400.0,10.4234,10.4351,10.3647,10.3706,113400.0
2007-03-01 14:30:00,17.67,17.78,17.66,17.76,52000.0,10.3647,10.4292,10.3588,10.4175,52000.0
2007-03-01 14:40:00,17.76,17.8,17.73,17.8,45600.0,10.4175,10.441,10.3999,10.441,45600.0
2007-03-01 14:50:00,17.8,17.85,17.78,17.82,101400.0,10.441,10.4703,10.4292,10.4527,101400.0
2007-03-01 15:00:00,17.81,17.81,17.73,17.74,60000.0,10.4468,10.4468,10.3999,10.4058,60000.0
2007-03-01 15:10:00,17.75,17.77,17.72,17.72,54600.0,10.4116,10.4234,10.394,10.394,54600.0
2007-03-01 15:20:00,17.72,17.73,17.63,17.66,137200.0,10.394,10.3999,10.3412,10.3588,137200.0
2007-03-01 15:30:00,17.66,17.68,17.65,17.68,134800.0,10.3588,10.3706,10.353,10.3706,134800.0
2007-03-01 15:40:00,17.68,17.71,17.65,17.7,132200.0,10.3706,10.3882,10.353,10.3823,132200.0
2007-03-01 15:50:00,17.71,17.71,17.64,17.66,217800.0,10.3882,10.3882,10.3471,10.3588,217800.0
2007-03-02 09:30:00,17.74,17.78,17.6,17.63,225200.0,10.4058,10.4292,10.3236,10.3412,225200.0
2007-03-02 09:40:00,17.63,17.72,17.61,17.61,139200.0,10.3412,10.394,10.3295,10.3295,139200.0
2007-03-02 09:50:00,17.61,17.68,17.61,17.65,135200.0,10.3295,10.3706,10.3295,10.353,135200.0
2007-03-02 10:00:00,17.65,17.73,17.61,17.71,138200.0,10.353,10.3999,10.3295,10.3882,138200.0
2007-03-02 10:10:00,17.7,17.75,17.69,17.71,163200.0,10.3823,10.4116,10.3764,10.3882,163200.0
2007-03-02 10:20:00,17.71,17.75,17.7,17.71,189800.0,10.3882,10.4116,10.3823,10.3882,189800.0
2007-03-02 10:30:00,17.71,17.75,17.68,17.72,129400.0,10.3882,10.4116,10.3706,10.394,129400.0
2007-03-02 10:40:00,17.72,17.87,17.71,17.85,142000.0,10.394,10.482,10.3882,10.4703,142000.0
2007-03-02 10:50:00,17.84,17.84,17.75,17.78,147600.0,10.4644,10.4644,10.4116,10.4292,147600.0
2007-03-02 11:00:00,17.78,17.86,17.75,17.83,86200.0,10.4292,10.4761,10.4116,10.4586,86200.0
2007-03-02 11:10:00,17.83,17.88,17.82,17.88,75400.0,10.4586,10.4879,10.4527,10.4879,75400.0
2007-03-02 11:20:00,17.88,17.91,17.85,17.87,122200.0,10.4879,10.5055,10.4703,10.482,122200.0
2007-03-02 11:30:00,17.86,17.86,17.8,17.81,98600.0,10.4761,10.4761,10.441,10.4468,98600.0
2007-03-02 11:40:00,17.82,17.86,17.81,17.85,109800.0,10.4527,10.4761,10.4468,10.4703,109800.0
2007-03-02 11:50:00,17.85,17.88,17.83,17.88,119800.0,10.4703,10.4879,10.4586,10.4879,119800.0
2007-03-02 12:00:00,17.87,17.89,17.85,17.86,98600.0,10.482,10.4937,10.4703,10.4761,98600.0
2007-03-02 12:10:00,17.86,17.87,17.8,17.8,163600.0,10.4761,10.482,10.441,10.441,163600.0
2007-03-02 12:20:00,17.8,17.82,17.71,17.71,123000.0,10.441,10.4527,10.3882,10.3882,123000.0
2007-03-02 12:30:00,17.71,17.75,17.68,17.73,112000.0,10.3882,10.4116,10.3706,10.3999,112000.0
2007-03-02 12:40:00,17.72,17.75,17.69,17.75,100800.0,10.394,10.4116,10.3764,10.4116,100800.0
2007-03-02 12:50:00,17.75,17.8,17.73,17.77,87000.0,10.4116,10.441,10.3999,10.4234,87000.0
2007-03-02 13:00:00,17.77,17.79,17.76,17.76,58800.0,10.4234,10.4351,10.4175,10.4175,58800.0
2007-03-02 13:10:00,17.77,17.81,17.75,17.77,88400.0,10.4234,10.4468,10.4116,10.4234,88400.0
2007-03-02 13:20:00,17.77,17.78,17.7,17.74,105200.0,10.4234,10.4292,10.3823,10.4058,105200.0
2007-03-02 13:30:00,17.74,17.74,17.68,17.71,97600.0,10.4058,10.4058,10.3706,10.3882,97600.0
2007-03-02 13:40:00,17.71,17.8,17.71,17.8,201400.0,10.3882,10.441,10.3882,10.441,201400.0
2007-03-02 13:50:00,17.79,17.79,17.71,17.73,117800.0,10.4351,10.4351,10.3882,10.3999,117800.0
2007-03-02 14:00:00,17.74,17.75,17.7,17.74,72000.0,10.4058,10.4116,10.3823,10.4058,72000.0
2007-03-02 14:10:00,17.73,17.74,17.68,17.73,78600.0,10.3999,10.4058,10.3706,10.3999,78600.0
2007-03-02 14:20:00,17.72,17.72,17.65,17.67,125600.0,10.394,10.394,10.353,10.3647,125600.0
2007-03-02 14:30:00,17.66,17.73,17.65,17.72,103000.0,10.3588,10.3999,10.353,10.394,103000.0
2007-03-02 14:40:00,17.73,17.79,17.72,17.75,128400.0,10.3999,10.4351,10.394,10.4116,128400.0
2007-03-02 14:50:00,17.75,17.76,17.68,17.7,51600.0,10.4116,10.4175,10.3706,10.3823,51600.0
2007-03-02 15:00:00,17.71,17.77,17.66,17.67,120400.0,10.3882,10.4234,10.3588,10.3647,120400.0
2007-03-02 15:10:00,17.68,17.71,17.67,17.67,38200.0,10.3706,10.3882,10.3647,10.3647,38200.0
2007-03-02 15:20:00,17.67,17.68,17.65,17.66,56000.0,10.3647,10.3706,10.353,10.3588,56000.0
2007-03-02 15:30:00,17.66,17.67,17.64,17.64,50600.0,10.3588,10.3647,10.3471,10.3471,50600.0
2007-03-02 15:40:00,17.65,17.66,17.61,17.61,222400.0,10.353,10.3588,10.3295,10.3295,222400.0
2007-03-02 15:50:00,17.61,17.61,17.57,17.58,351600.0,10.3295,10.3295,10.306,10.3119,351600.0
2007-03-05 09:30:00,17.39,17.65,17.33,17.59,596800.0,10.2005,10.353,10.1653,10.3178,596800.0
2007-03-05 09:40:00,17.61,17.66,17.56,17.63,218800.0,10.3295,10.3588,10.3002,10.3412,218800.0
2007-03-05 09:50:00,17.64,17.84,17.63,17.84,229000.0,10.3471,10.4644,10.3412,10.4644,229000.0
2007-03-05 10:00:00,17.84,17.84,17.72,17.79,192200.0,10.4644,10.4644,10.394,10.4351,192200.0
2007-03-05 10:10:00,17.78,17.98,17.77,17.9,288400.0,10.4292,10.5465,10.4234,10.4996,288400.0
2007-03-05 10:20:00,17.9,17.9,17.8,17.88,118800.0,10.4996,10.4996,10.441,10.4879,118800.0
2007-03-05 10:30:00,17.88,17.89,17.81,17.89,124800.0,10.4879,10.4937,10.4468,10.4937,124800.0
2007-03-05 10:40:00,17.89,17.93,17.84,17.88,132600.0,10.4937,10.5172,10.4644,10.4879,132600.0
2007-03-05 10:50:00,17.88,17.91,17.84,17.91,100200.0,10.4879,10.5055,10.4644,10.5055,100200.0
2007-03-05 11:00:00,17.91,17.97,17.89,17.96,120200.0,10.5055,10.5407,10.4937,10.5348,120200.0
2007-03-05 11:10:00,17.95,17.95,17.91,17.95,95000.0,10.5289,10.5289,10.5055,10.5289,95000.0
2007-03-05 11:20:00,17.95,17.96,17.9,17.93,137200.0,10.5289,10.5348,10.4996,10.5172,137200.0
2007-03-05 11:30:00,17.93,17.96,17.91,17.94,134000.0,10.5172,10.5348,10.5055,10.5231,134000.0
2007-03-05 11:40:00,17.93,17.96,17.9,17.93,127000.0,10.5172,10.5348,10.4996,10.5172,127000.0
2007-03-05 11:50:00,17.93,17.96,17.87,17.88,180600.0,10.5172,10.5348,10.482,10.4879,180600.0
2007-03-05 12:00:00,17.88,17.91,17.85,17.9,234400.0,10.4879,10.5055,10.4703,10.4996,234400.0
2007-03-05 12:10:00,17.9,17.9,17.84,17.84,128200.0,10.4996,10.4996,10.4644,10.4644,128200.0
2007-03-05 12:20:00,17.84,17.91,17.84,17.89,105600.0,10.4644,10.5055,10.4644,10.4937,105600.0
2007-03-05 12:30:00,17.9,17.9,17.83,17.83,125600.0,10.4996,10.4996,10.4586,10.4586,125600.0
2007-03-05 12:40:00,17.84,17.93,17.83,17.86,89200.0,10.4644,10.5172,10.4586,10.4761,89200.0
2007-03-05 12:50:00,17.86,17.86,17.78,17.78,76000.0,10.4761,10.4761,10.4292,10.4292,76000.0
2007-03-05 13:00:00,17.78,17.79,17.75,17.76,109200.0,10.4292,10.4351,10.4116,10.4175,109200.0
2007-03-05 13:10:00,17.76,17.78,17.75,17.75,63000.0,10.4175,10.4292,10.4116,10.4116,63000.0
2007-03-05 13:20:00,17.75,17.78,17.73,17.75,382200.0,10.4116,10.4292,10.3999,10.4116,382200.0
2007-03-05 13:30:00,17.75,17.8,17.75,17.79,457000.0,10.4116,10.441,10.4116,10.4351,457000.0
2007-03-05 13:40:00,17.8,17.83,17.78,17.82,235400.0,10.441,10.4586,10.4292,10.4527,235400.0
2007-03-05 13:50:00,17.84,17.89,17.78,17.89,187200.0,10.4644,10.4937,10.4292,10.4937,187200.0
2007-03-05 14:00:00,17.88,17.91,17.86,17.86,87000.0,10.4879,10.5055,10.4761,10.4761,87000.0
2007-03-05 14:10:00,17.87,17.87,17.78,17.79,123400.0,10.482,10.482,10.4292,10.4351,123400.0
2007-03-05 14:20:00,17.79,17.82,17.78,17.79,145000.0,10.4351,10.4527,10.4292,10.4351,145000.0
2007-03-05 14:30:00,17.78,17.83,17.78,17.8,105800.0,10.4292,10.4586,10.4292,10.441,105800.0
2007-03-05 14:40:00,17.8,17.86,17.78,17.86,84800.0,10.441,10.4761,10.4292,10.4761,84800.0
2007-03-05 14:50:00,17.86,17.9,17.84,17.86,284000.0,10.4761,10.4996,10.4644,10.4761,284000.0
2007-03-05 15:00:00,17.86,17.86,17.78,17.78,202600.0,10.4761,10.4761,10.4292,10.4292,202600.0
2007-03-05 15:10:00,17.78,17.83,17.77,17.83,186200.0,10.4292,10.4586,10.4234,10.4586,186200.0
2007-03-05 15:20:00,17.82,17.91,17.82,17.84,200200.0,10.4527,10.5055,10.4527,10.4644,200200.0
2007-03-05 15:30:00,17.85,17.85,17.82,17.84,216400.0,10.4703,10.4703,10.4527,10.4644,216400.0
2007-03-05 15:40:00,17.84,17.84,17.8,17.81,237400.0,10.4644,10.4644,10.441,10.4468,237400.0
2007-03-05 15:50:00,17.81,17.84,17.72,17.72,776000.0,10.4468,10.4644,10.394,10.394,776000.0
2007-03-06 09:30:00,18.29,18.5,18.21,18.21,616600.0,10.7284,10.8516,10.6814,10.6814,616600.0
2007-03-06 09:40:00,18.21,18.38,18.14,18.16,446800.0,10.6814,10.7812,10.6404,10.6521,446800.0
2007-03-06 09:50:00,18.15,18.21,18.09,18.18,375200.0,10.6463,10.6814,10.6111,10.6639,375200.0
2007-03-06 10:00:00,18.18,18.33,18.11,18.21,389600.0,10.6639,10.7518,10.6228,10.6814,389600.0
2007-03-06 10:10:00,18.21,18.29,18.18,18.24,371000.0,10.6814,10.7284,10.6639,10.699,371000.0
2007-03-06 10:20:00,18.24,18.31,18.22,18.3,215600.0,10.699,10.7401,10.6873,10.7342,215600.0
2007-03-06 10:30:00,18.31,18.32,18.25,18.25,150600.0,10.7401,10.746,10.7049,10.7049,150600.0
2007-03-06 10:40:00,18.25,18.25,18.18,18.18,113800.0,10.7049,10.7049,10.6639,10.6639,113800.0
2007-03-06 10:50:00,18.19,18.24,18.17,18.2,206200.0,10.6697,10.699,10.658,10.6756,206200.0
2007-03-06 11:00:00,18.2,18.22,18.16,18.2,193600.0,10.6756,10.6873,10.6521,10.6756,193600.0
2007-03-06 11:10:00,18.2,18.28,18.2,18.25,92400.0,10.6756,10.7225,10.6756,10.7049,92400.0
2007-03-06 11:20:00,18.25,18.26,18.22,18.25,73000.0,10.7049,10.7108,10.6873,10.7049,73000.0
2007-03-06 11:30:00,18.25,18.27,18.2,18.2,82600.0,10.7049,10.7166,10.6756,10.6756,82600.0
2007-03-06 11:40:00,18.21,18.29,18.2,18.27,107000.0,10.6814,10.7284,10.6756,10.7166,107000.0
2007-03-06 11:50:00,18.27,18.3,18.25,18.3,74800.0,10.7166,10.7342,10.7049,10.7342,74800.0
2007-03-06 12:00:00,18.3,18.31,18.28,18.3,99600.0,10.7342,10.7401,10.7225,10.7342,99600.0
2007-03-06 12:10:00,18.3,18.3,18.27,18.3,54400.0,10.7342,10.7342,10.7166,10.7342,54400.0
2007-03-06 12:20:00,18.3,18.3,18.27,18.29,57200.0,10.7342,10.7342,10.7166,10.7284,57200.0
2007-03-06 12:30:00,18.29,18.31,18.25,18.25,110600.0,10.7284,10.7401,10.7049,10.7049,110600.0
2007-03-06 12:40:00,18.25,18.27,18.24,18.25,64600.0,10.7049,10.7166,10.699,10.7049,64600.0
2007-03-06 12:50:00,18.25,18.25,18.2,18.2,81600.0,10.7049,10.7049,10.6756,10.6756,81600.0
2007-03-06 13:00:00,18.21,18.21,18.19,18.2,121200.0,10.6814,10.6814,10.6697,10.6756,121200.0
2007-03-06 13:10:00,18.2,18.21,18.2,18.21,75000.0,10.6756,10.6814,10.6756,10.6814,75000.0
2007-03-06 13:20:00,18.21,18.25,18.21,18.25,59200.0,10.6814,10.7049,10.6814,10.7049,59200.0
2007-03-06 13:30:00,18.25,18.3,18.25,18.27,118000.0,10.7049,10.7342,10.7049,10.7166,118000.0
2007-03-06 13:40:00,18.27,18.32,18.27,18.28,123200.0,10.7166,10.746,10.7166,10.7225,123200.0
2007-03-06 13:50:00,18.27,18.27,18.24,18.25,58400.0,10.7166,10.7166,10.699,10.7049,58400.0
2007-03-06 14:00:00,18.25,18.28,18.25,18.26,100200.0,10.7049,10.7225,10.7049,10.7108,100200.0
2007-03-06 14:10:00,18.26,18.28,18.24,18.25,119600.0,10.7108,10.7225,10.699,10.7049,119600.0
2007-03-06 14:20:00,18.25,18.29,18.24,18.25,119600.0,10.7049,10.7284,10.699,10.7049,119600.0
2007-03-06 14:30:00,18.25,18.25,18.21,18.22,99200.0,10.7049,10.7049,10.6814,10.6873,99200.0
2007-03-06 14:40:00,18.23,18.25,18.22,18.25,78200.0,10.6932,10.7049,10.6873,10.7049,78200.0
2007-03-06 14:50:00,18.25,18.25,18.22,18.22,82600.0,10.7049,10.7049,10.6873,10.6873,82600.0
2007-03-06 15:00:00,18.22,18.29,18.22,18.29,173600.0,10.6873,10.7284,10.6873,10.7284,173600.0
2007-03-06 15:10:00,18.28,18.29,18.24,18.25,113200.0,10.7225,10.7284,10.699,10.7049,113200.0
2007-03-06 15:20:00,18.25,18.25,18.2,18.21,92400.0,10.7049,10.7049,10.6756,10.6814,92400.0
2007-03-06 15:30:00,18.21,18.22,18.16,18.17,171400.0,10.6814,10.6873,10.6521,10.658,171400.0
2007-03-06 15:40:00,18.17,18.18,18.15,18.15,141600.0,10.658,10.6639,10.6463,10.6463,141600.0
2007-03-06 15:50:00,18.15,18.22,18.14,18.17,383000.0,10.6463,10.6873,10.6404,10.658,383000.0
2007-03-07 09:30:00,18.1,18.15,17.96,17.98,189600.0,10.6169,10.6463,10.5348,10.5465,189600.0
2007-03-07 09:40:00,17.98,18.08,17.98,18.03,145600.0,10.5465,10.6052,10.5465,10.5759,145600.0
2007-03-07 09:50:00,18.02,18.06,17.97,18.05,100000.0,10.57,10.5935,10.5407,10.5876,100000.0
2007-03-07 10:00:00,18.05,18.11,18.0,18.1,64000.0,10.5876,10.6228,10.5583,10.6169,64000.0
2007-03-07 10:10:00,18.1,18.15,18.03,18.05,108200.0,10.6169,10.6463,10.5759,10.5876,108200.0
2007-03-07 10:20:00,18.05,18.14,18.05,18.1,73400.0,10.5876,10.6404,10.5876,10.6169,73400.0
2007-03-07 10:30:00,18.1,18.13,18.05,18.12,117200.0,10.6169,10.6345,10.5876,10.6287,117200.0
2007-03-07 10:40:00,18.13,18.13,18.09,18.1,83800.0,10.6345,10.6345,10.6111,10.6169,83800.0
2007-03-07 10:50:00,18.09,18.13,18.07,18.07,43800.0,10.6111,10.6345,10.5993,10.5993,43800.0
2007-03-07 11:00:00,18.07,18.09,18.0,18.07,111200.0,10.5993,10.6111,10.5583,10.5993,111200.0
2007-03-07 11:10:00,18.06,18.14,18.02,18.11,73600.0,10.5935,10.6404,10.57,10.6228,73600.0
2007-03-07 11:20:00,18.11,18.15,18.09,18.09,87800.0,10.6228,10.6463,10.6111,10.6111,87800.0
2007-03-07 11:30:00,18.08,18.08,18.02,18.04,68000.0,10.6052,10.6052,10.57,10.5817,68000.0
2007-03-07 11:40:00,18.04,18.06,18.02,18.04,84400.0,10.5817,10.5935,10.57,10.5817,84400.0
2007-03-07 11:50:00,18.05,18.08,18.05,18.07,84600.0,10.5876,10.6052,10.5876,10.5993,84600.0
2007-03-07 12:00:00,18.06,18.08,18.03,18.08,36800.0,10.5935,10.6052,10.5759,10.6052,36800.0
2007-03-07 12:10:00,18.08,18.11,18.0,18.11,67400.0,10.6052,10.6228,10.5583,10.6228,67400.0
2007-03-07 12:20:00,18.1,18.13,18.03,18.12,44400.0,10.6169,10.6345,10.5759,10.6287,44400.0
2007-03-07 12:30:00,18.13,18.14,18.0,18.12,166400.0,10.6345,10.6404,10.5583,10.6287,166400.0
2007-03-07 12:40:00,18.13,18.15,18.0,18.12,74600.0,10.6345,10.6463,10.5583,10.6287,74600.0
2007-03-07 12:50:00,18.11,18.15,18.09,18.15,67600.0,10.6228,10.6463,10.6111,10.6463,67600.0
2007-03-07 13:00:00,18.15,18.16,18.13,18.16,66800.0,10.6463,10.6521,10.6345,10.6521,66800.0
2007-03-07 13:10:00,18.16,18.17,18.1,18.16,53800.0,10.6521,10.658,10.6169,10.6521,53800.0
2007-03-07 13:20:00,18.17,18.2,18.16,18.18,36400.0,10.658,10.6756,10.6521,10.6639,36400.0
2007-03-07 13:30:00,18.18,18.23,18.18,18.2,72800.0,10.6639,10.6932,10.6639,10.6756,72800.0
2007-03-07 13:40:00,18.2,18.23,18.2,18.23,103200.0,10.6756,10.6932,10.6756,10.6932,103200.0
2007-03-07 13:50:00,18.23,18.25,18.21,18.24,84600.0,10.6932,10.7049,10.6814,10.699,84600.0
2007-03-07 14:00:00,18.24,18.25,18.2,18.23,96800.0,10.699,10.7049,10.6756,10.6932,96800.0
2007-03-07 14:10:00,18.23,18.25,18.2,18.25,69600.0,10.6932,10.7049,10.6756,10.7049,69600.0
2007-03-07 14:20:00,18.25,18.26,18.24,18.24,63200.0,10.7049,10.7108,10.699,10.699,63200.0
2007-03-07 14:30:00,18.24,18.27,18.24,18.25,70000.0,10.699,10.7166,10.699,10.7049,70000.0
2007-03-07 14:40:00,18.25,18.27,18.23,18.26,70200.0,10.7049,10.7166,10.6932,10.7108,70200.0
2007-03-07 14:50:00,18.26,18.3,18.25,18.26,263400.0,10.7108,10.7342,10.7049,10.7108,263400.0
2007-03-07 15:00:00,18.26,18.3,18.26,18.29,64800.0,10.7108,10.7342,10.7108,10.7284,64800.0
2007-03-07 15:10:00,18.29,18.29,18.25,18.25,44200.0,10.7284,10.7284,10.7049,10.7049,44200.0
2007-03-07 15:20:00,18.25,18.25,18.17,18.17,86200.0,10.7049,10.7049,10.658,10.658,86200.0
2007-03-07 15:30:00,18.18,18.19,18.17,18.18,99800.0,10.6639,10.6697,10.658,10.6639,99800.0
2007-03-07 15:40:00,18.18,18.19,18.14,18.16,99000.0,10.6639,10.6697,10.6404,10.6521,99000.0
2007-03-07 15:50:00,18.16,18.16,18.1,18.13,179800.0,10.6521,10.6521,10.6169,10.6345,179800.0
2007-03-08 09:30:00,18.36,18.36,18.27,18.32,182000.0,10.7694,10.7694,10.7166,10.746,182000.0
2007-03-08 09:40:00,18.33,18.34,18.19,18.19,115200.0,10.7518,10.7577,10.6697,10.6697,115200.0
2007-03-08 09:50:00,18.18,18.22,18.18,18.2,85600.0,10.6639,10.6873,10.6639,10.6756,85600.0
2007-03-08 10:00:00,18.21,18.25,18.19,18.23,93400.0,10.6814,10.7049,10.6697,10.6932,93400.0
2007-03-08 10:10:00,18.22,18.29,18.2,18.26,114200.0,10.6873,10.7284,10.6756,10.7108,114200.0
2007-03-08 10:20:00,18.26,18.3,18.25,18.3,96200.0,10.7108,10.7342,10.7049,10.7342,96200.0
2007-03-08 10:30:00,18.3,18.36,18.27,18.34,88200.0,10.7342,10.7694,10.7166,10.7577,88200.0
2007-03-08 10:40:00,18.35,18.37,18.33,18.36,104000.0,10.7636,10.7753,10.7518,10.7694,104000.0
2007-03-08 10:50:00,18.37,18.37,18.34,18.36,87200.0,10.7753,10.7753,10.7577,10.7694,87200.0
2007-03-08 11:00:00,18.36,18.36,18.35,18.36,53400.0,10.7694,10.7694,10.7636,10.7694,53400.0
2007-03-08 11:10:00,18.36,18.36,18.34,18.34,41600.0,10.7694,10.7694,10.7577,10.7577,41600.0
2007-03-08 11:20:00,18.33,18.35,18.32,18.35,46600.0,10.7518,10.7636,10.746,10.7636,46600.0
2007-03-08 11:30:00,18.35,18.39,18.34,18.39,75600.0,10.7636,10.787,10.7577,10.787,75600.0
2007-03-08 11:40:00,18.39,18.4,18.38,18.38,74400.0,10.787,10.7929,10.7812,10.7812,74400.0
2007-03-08 11:50:00,18.38,18.39,18.35,18.37,50800.0,10.7812,10.787,10.7636,10.7753,50800.0
2007-03-08 12:00:00,18.36,18.39,18.35,18.36,53800.0,10.7694,10.787,10.7636,10.7694,53800.0
2007-03-08 12:10:00,18.36,18.36,18.34,18.34,47800.0,10.7694,10.7694,10.7577,10.7577,47800.0
2007-03-08 12:20:00,18.35,18.36,18.35,18.36,23600.0,10.7636,10.7694,10.7636,10.7694,23600.0
2007-03-08 12:30:00,18.36,18.4,18.36,18.38,49200.0,10.7694,10.7929,10.7694,10.7812,49200.0
2007-03-08 12:40:00,18.38,18.4,18.38,18.4,37600.0,10.7812,10.7929,10.7812,10.7929,37600.0
2007-03-08 12:50:00,18.4,18.44,18.4,18.43,79800.0,10.7929,10.8164,10.7929,10.8105,79800.0
2007-03-08 13:00:00,18.43,18.43,18.38,18.39,78400.0,10.8105,10.8105,10.7812,10.787,78400.0
2007-03-08 13:10:00,18.39,18.42,18.37,18.39,38600.0,10.787,10.8046,10.7753,10.787,38600.0
2007-03-08 13:20:00,18.39,18.44,18.39,18.43,30600.0,10.787,10.8164,10.787,10.8105,30600.0
2007-03-08 13:30:00,18.43,18.44,18.42,18.44,32400.0,10.8105,10.8164,10.8046,10.8164,32400.0
2007-03-08 13:40:00,18.43,18.44,18.43,18.43,34200.0,10.8105,10.8164,10.8105,10.8105,34200.0
2007-03-08 13:50:00,18.43,18.45,18.42,18.43,79600.0,10.8105,10.8222,10.8046,10.8105,79600.0
2007-03-08 14:00:00,18.43,18.43,18.42,18.43,64000.0,10.8105,10.8105,10.8046,10.8105,64000.0
2007-03-08 14:10:00,18.43,18.43,18.37,18.39,86800.0,10.8105,10.8105,10.7753,10.787,86800.0
2007-03-08 14:20:00,18.39,18.4,18.36,18.36,48200.0,10.787,10.7929,10.7694,10.7694,48200.0
2007-03-08 14:30:00,18.36,18.36,18.26,18.31,134600.0,10.7694,10.7694,10.7108,10.7401,134600.0
2007-03-08 14:40:00,18.31,18.36,18.3,18.35,115600.0,10.7401,10.7694,10.7342,10.7636,115600.0
2007-03-08 14:50:00,18.35,18.36,18.33,18.36,94000.0,10.7636,10.7694,10.7518,10.7694,94000.0
2007-03-08 15:00:00,18.36,18.39,18.33,18.34,100000.0,10.7694,10.787,10.7518,10.7577,100000.0
2007-03-08 15:10:00,18.34,18.37,18.33,18.35,71400.0,10.7577,10.7753,10.7518,10.7636,71400.0
2007-03-08 15:20:00,18.34,18.36,18.34,18.35,36200.0,10.7577,10.7694,10.7577,10.7636,36200.0
2007-03-08 15:30:00,18.35,18.37,18.35,18.35,68200.0,10.7636,10.7753,10.7636,10.7636,68200.0
2007-03-08 15:40:00,18.36,18.36,18.33,18.33,73600.0,10.7694,10.7694,10.7518,10.7518,73600.0
2007-03-08 15:50:00,18.34,18.35,18.29,18.33,169400.0,10.7577,10.7636,10.7284,10.7518,169400.0
2007-03-09 09:30:00,18.44,18.5,18.36,18.49,301200.0,10.8164,10.8516,10.7694,10.8457,301200.0
2007-03-09 09:40:00,18.49,18.5,18.47,18.5,139800.0,10.8457,10.8516,10.834,10.8516,139800.0
2007-03-09 09:50:00,18.5,18.5,18.36,18.36,229600.0,10.8516,10.8516,10.7694,10.7694,229600.0
2007-03-09 10:00:00,18.37,18.37,18.29,18.33,318400.0,10.7753,10.7753,10.7284,10.7518,318400.0
2007-03-09 10:10:00,18.33,18.37,18.29,18.31,147000.0,10.7518,10.7753,10.7284,10.7401,147000.0
2007-03-09 10:20:00,18.31,18.43,18.31,18.41,158400.0,10.7401,10.8105,10.7401,10.7988,158400.0
2007-03-09 10:30:00,18.41,18.45,18.36,18.44,127200.0,10.7988,10.8222,10.7694,10.8164,127200.0
2007-03-09 10:40:00,18.43,18.48,18.39,18.42,99600.0,10.8105,10.8398,10.787,10.8046,99600.0
2007-03-09 10:50:00,18.43,18.47,18.43,18.43,84800.0,10.8105,10.834,10.8105,10.8105,84800.0
2007-03-09 11:00:00,18.43,18.47,18.42,18.47,112200.0,10.8105,10.834,10.8046,10.834,112200.0
2007-03-09 11:10:00,18.47,18.48,18.44,18.45,59600.0,10.834,10.8398,10.8164,10.8222,59600.0
2007-03-09 11:20:00,18.45,18.47,18.44,18.47,66200.0,10.8222,10.834,10.8164,10.834,66200.0
2007-03-09 11:30:00,18.47,18.5,18.47,18.5,108800.0,10.834,10.8516,10.834,10.8516,108800.0
2007-03-09 11:40:00,18.5,18.5,18.48,18.49,62000.0,10.8516,10.8516,10.8398,10.8457,62000.0
2007-03-09 11:50:00,18.49,18.5,18.48,18.49,98200.0,10.8457,10.8516,10.8398,10.8457,98200.0
2007-03-09 12:00:00,18.49,18.5,18.48,18.5,83400.0,10.8457,10.8516,10.8398,10.8516,83400.0
2007-03-09 12:10:00,18.49,18.5,18.48,18.49,58000.0,10.8457,10.8516,10.8398,10.8457,58000.0
2007-03-09 12:20:00,18.49,18.5,18.49,18.5,148000.0,10.8457,10.8516,10.8457,10.8516,148000.0
2007-03-09 12:30:00,18.5,18.5,18.49,18.5,42800.0,10.8516,10.8516,10.8457,10.8516,42800.0
2007-03-09 12:40:00,18.5,18.5,18.48,18.48,78800.0,10.8516,10.8516,10.8398,10.8398,78800.0
2007-03-09 12:50:00,18.48,18.5,18.48,18.5,126600.0,10.8398,10.8516,10.8398,10.8516,126600.0
2007-03-09 13:00:00,18.5,18.5,18.49,18.49,74800.0,10.8516,10.8516,10.8457,10.8457,74800.0
2007-03-09 13:10:00,18.49,18.5,18.46,18.47,105200.0,10.8457,10.8516,10.8281,10.834,105200.0
2007-03-09 13:20:00,18.47,18.49,18.47,18.49,66000.0,10.834,10.8457,10.834,10.8457,66000.0
2007-03-09 13:30:00,18.49,18.5,18.47,18.48,102400.0,10.8457,10.8516,10.834,10.8398,102400.0
2007-03-09 13:40:00,18.48,18.49,18.48,18.48,32400.0,10.8398,10.8457,10.8398,10.8398,32400.0
2007-03-09 13:50:00,18.48,18.5,18.43,18.43,113400.0,10.8398,10.8516,10.8105,10.8105,113400.0
2007-03-09 14:00:00,18.43,18.45,18.38,18.44,190000.0,10.8105,10.8222,10.7812,10.8164,190000.0
2007-03-09 14:10:00,18.44,18.46,18.43,18.45,55000.0,10.8164,10.8281,10.8105,10.8222,55000.0
2007-03-09 14:20:00,18.44,18.46,18.43,18.44,101800.0,10.8164,10.8281,10.8105,10.8164,101800.0
2007-03-09 14:30:00,18.44,18.5,18.43,18.5,209400.0,10.8164,10.8516,10.8105,10.8516,209400.0
2007-03-09 14:40:00,18.5,18.5,18.5,18.5,101000.0,10.8516,10.8516,10.8516,10.8516,101000.0
2007-03-09 14:50:00,18.5,18.5,18.48,18.5,133200.0,10.8516,10.8516,10.8398,10.8516,133200.0
2007-03-09 15:00:00,18.5,18.5,18.49,18.5,173800.0,10.8516,10.8516,10.8457,10.8516,173800.0
2007-03-09 15:10:00,18.5,18.5,18.47,18.49,94800.0,10.8516,10.8516,10.834,10.8457,94800.0
2007-03-09 15:20:00,18.49,18.5,18.48,18.5,67000.0,10.8457,10.8516,10.8398,10.8516,67000.0
2007-03-09 15:30:00,18.5,18.5,18.49,18.5,114400.0,10.8516,10.8516,10.8457,10.8516,114400.0
2007-03-09 15:40:00,18.5,18.5,18.5,18.5,99600.0,10.8516,10.8516,10.8516,10.8516,99600.0
2007-03-09 15:50:00,18.5,18.5,18.49,18.49,257800.0,10.8516,10.8516,10.8457,10.8457,257800.0
2007-03-12 09:30:00,18.5,18.5,18.36,18.48,211000.0,10.8516,10.8516,10.7694,10.8398,211000.0
2007-03-12 09:40:00,18.47,18.5,18.43,18.45,160400.0,10.834,10.8516,10.8105,10.8222,160400.0
2007-03-12 09:50:00,18.45,18.5,18.42,18.47,54600.0,10.8222,10.8516,10.8046,10.834,54600.0
2007-03-12 10:00:00,18.47,18.49,18.43,18.43,56200.0,10.834,10.8457,10.8105,10.8105,56200.0
2007-03-12 10:10:00,18.43,18.5,18.43,18.5,93800.0,10.8105,10.8516,10.8105,10.8516,93800.0
2007-03-12 10:20:00,18.5,18.5,18.46,18.48,128800.0,10.8516,10.8516,10.8281,10.8398,128800.0
2007-03-12 10:30:00,18.49,18.5,18.45,18.49,43600.0,10.8457,10.8516,10.8222,10.8457,43600.0
2007-03-12 10:40:00,18.49,18.5,18.47,18.5,51200.0,10.8457,10.8516,10.834,10.8516,51200.0
2007-03-12 10:50:00,18.5,18.5,18.48,18.5,49000.0,10.8516,10.8516,10.8398,10.8516,49000.0
2007-03-12 11:00:00,18.5,18.5,18.47,18.47,57000.0,10.8516,10.8516,10.834,10.834,57000.0
2007-03-12 11:10:00,18.47,18.5,18.47,18.49,65600.0,10.834,10.8516,10.834,10.8457,65600.0
2007-03-12 11:20:00,18.49,18.49,18.45,18.47,40800.0,10.8457,10.8457,10.8222,10.834,40800.0
2007-03-12 11:30:00,18.47,18.5,18.46,18.5,61000.0,10.834,10.8516,10.8281,10.8516,61000.0
2007-03-12 11:40:00,18.5,18.5,18.48,18.5,56200.0,10.8516,10.8516,10.8398,10.8516,56200.0
2007-03-12 11:50:00,18.5,18.5,18.49,18.5,33600.0,10.8516,10.8516,10.8457,10.8516,33600.0
2007-03-12 12:00:00,18.5,18.5,18.48,18.5,51400.0,10.8516,10.8516,10.8398,10.8516,51400.0
2007-03-12 12:10:00,18.5,18.5,18.5,18.5,136600.0,10.8516,10.8516,10.8516,10.8516,136600.0
2007-03-12 12:20:00,18.5,18.5,18.48,18.5,77200.0,10.8516,10.8516,10.8398,10.8516,77200.0
2007-03-12 12:30:00,18.5,18.5,18.49,18.5,32800.0,10.8516,10.8516,10.8457,10.8516,32800.0
2007-03-12 12:40:00,18.5,18.5,18.49,18.5,38200.0,10.8516,10.8516,10.8457,10.8516,38200.0
2007-03-12 12:50:00,18.5,18.5,18.5,18.5,31200.0,10.8516,10.8516,10.8516,10.8516,31200.0
2007-03-12 13:00:00,18.5,18.5,18.49,18.5,46600.0,10.8516,10.8516,10.8457,10.8516,46600.0
2007-03-12 13:10:00,18.5,18.5,18.49,18.5,26000.0,10.8516,10.8516,10.8457,10.8516,26000.0
2007-03-12 13:20:00,18.5,18.53,18.5,18.52,51800.0,10.8516,10.8692,10.8516,10.8633,51800.0
2007-03-12 13:30:00,18.52,18.54,18.5,18.53,47800.0,10.8633,10.875,10.8516,10.8692,47800.0
2007-03-12 13:40:00,18.53,18.54,18.52,18.53,21600.0,10.8692,10.875,10.8633,10.8692,21600.0
2007-03-12 13:50:00,18.54,18.54,18.52,18.53,44200.0,10.875,10.875,10.8633,10.8692,44200.0
2007-03-12 14:00:00,18.53,18.53,18.5,18.5,62000.0,10.8692,10.8692,10.8516,10.8516,62000.0
2007-03-12 14:10:00,18.5,18.53,18.5,18.53,59800.0,10.8516,10.8692,10.8516,10.8692,59800.0
2007-03-12 14:20:00,18.53,18.53,18.52,18.52,97800.0,10.8692,10.8692,10.8633,10.8633,97800.0
2007-03-12 14:30:00,18.52,18.54,18.51,18.53,137000.0,10.8633,10.875,10.8574,10.8692,137000.0
2007-03-12 14:40:00,18.53,18.54,18.52,18.52,180600.0,10.8692,10.875,10.8633,10.8633,180600.0
2007-03-12 14:50:00,18.52,18.53,18.5,18.52,65000.0,10.8633,10.8692,10.8516,10.8633,65000.0
2007-03-12 15:00:00,18.52,18.52,18.51,18.52,56800.0,10.8633,10.8633,10.8574,10.8633,56800.0
2007-03-12 15:10:00,18.51,18.52,18.51,18.52,56800.0,10.8574,10.8633,10.8574,10.8633,56800.0
2007-03-12 15:20:00,18.51,18.52,18.5,18.5,68800.0,10.8574,10.8633,10.8516,10.8516,68800.0
2007-03-12 15:30:00,18.5,18.5,18.46,18.46,171400.0,10.8516,10.8516,10.8281,10.8281,171400.0
2007-03-12 15:40:00,18.46,18.5,18.46,18.5,118000.0,10.8281,10.8516,10.8281,10.8516,118000.0
2007-03-12 15:50:00,18.5,18.5,18.49,18.5,185000.0,10.8516,10.8516,10.8457,10.8516,185000.0
2007-03-13 09:30:00,18.43,18.45,18.29,18.39,170600.0,10.8105,10.8222,10.7284,10.787,170600.0
2007-03-13 09:40:00,18.39,18.4,18.34,18.37,81600.0,10.787,10.7929,10.7577,10.7753,81600.0
2007-03-13 09:50:00,18.36,18.5,18.36,18.4,125800.0,10.7694,10.8516,10.7694,10.7929,125800.0
2007-03-13 10:00:00,18.4,18.42,18.35,18.39,89600.0,10.7929,10.8046,10.7636,10.787,89600.0
2007-03-13 10:10:00,18.4,18.46,18.39,18.46,36200.0,10.7929,10.8281,10.787,10.8281,36200.0
2007-03-13 10:20:00,18.47,18.47,18.4,18.43,46800.0,10.834,10.834,10.7929,10.8105,46800.0
2007-03-13 10:30:00,18.43,18.45,18.4,18.4,56600.0,10.8105,10.8222,10.7929,10.7929,56600.0
2007-03-13 10:40:00,18.41,18.49,18.41,18.48,44600.0,10.7988,10.8457,10.7988,10.8398,44600.0
2007-03-13 10:50:00,18.48,18.48,18.41,18.43,38400.0,10.8398,10.8398,10.7988,10.8105,38400.0
2007-03-13 11:00:00,18.43,18.47,18.42,18.44,47400.0,10.8105,10.834,10.8046,10.8164,47400.0
2007-03-13 11:10:00,18.45,18.46,18.4,18.42,70600.0,10.8222,10.8281,10.7929,10.8046,70600.0
2007-03-13 11:20:00,18.43,18.43,18.39,18.4,59600.0,10.8105,10.8105,10.787,10.7929,59600.0
2007-03-13 11:30:00,18.4,18.41,18.39,18.41,79400.0,10.7929,10.7988,10.787,10.7988,79400.0
2007-03-13 11:40:00,18.4,18.41,18.36,18.36,65200.0,10.7929,10.7988,10.7694,10.7694,65200.0
2007-03-13 11:50:00,18.36,18.43,18.36,18.42,210000.0,10.7694,10.8105,10.7694,10.8046,210000.0
2007-03-13 12:00:00,18.41,18.43,18.4,18.41,60000.0,10.7988,10.8105,10.7929,10.7988,60000.0
2007-03-13 12:10:00,18.42,18.42,18.4,18.41,192400.0,10.8046,10.8046,10.7929,10.7988,192400.0
2007-03-13 12:20:00,18.4,18.41,18.31,18.32,223400.0,10.7929,10.7988,10.7401,10.746,223400.0
2007-03-13 12:30:00,18.31,18.35,18.27,18.3,405800.0,10.7401,10.7636,10.7166,10.7342,405800.0
2007-03-13 12:40:00,18.29,18.31,18.27,18.3,155000.0,10.7284,10.7401,10.7166,10.7342,155000.0
2007-03-13 12:50:00,18.3,18.32,18.27,18.31,156600.0,10.7342,10.746,10.7166,10.7401,156600.0
2007-03-13 13:00:00,18.31,18.36,18.31,18.35,140800.0,10.7401,10.7694,10.7401,10.7636,140800.0
2007-03-13 13:10:00,18.35,18.37,18.34,18.36,61000.0,10.7636,10.7753,10.7577,10.7694,61000.0
2007-03-13 13:20:00,18.36,18.4,18.33,18.34,76800.0,10.7694,10.7929,10.7518,10.7577,76800.0
2007-03-13 13:30:00,18.34,18.35,18.28,18.29,132800.0,10.7577,10.7636,10.7225,10.7284,132800.0
2007-03-13 13:40:00,18.29,18.32,18.26,18.26,67800.0,10.7284,10.746,10.7108,10.7108,67800.0
2007-03-13 13:50:00,18.26,18.33,18.25,18.3,120600.0,10.7108,10.7518,10.7049,10.7342,120600.0
2007-03-13 14:00:00,18.3,18.34,18.29,18.3,109800.0,10.7342,10.7577,10.7284,10.7342,109800.0
2007-03-13 14:10:00,18.3,18.31,18.25,18.3,72800.0,10.7342,10.7401,10.7049,10.7342,72800.0
2007-03-13 14:20:00,18.3,18.3,18.24,18.29,85600.0,10.7342,10.7342,10.699,10.7284,85600.0
2007-03-13 14:30:00,18.28,18.34,18.28,18.32,73400.0,10.7225,10.7577,10.7225,10.746,73400.0
2007-03-13 14:40:00,18.32,18.4,18.32,18.33,95800.0,10.746,10.7929,10.746,10.7518,95800.0
2007-03-13 14:50:00,18.33,18.34,18.31,18.32,55600.0,10.7518,10.7577,10.7401,10.746,55600.0
2007-03-13 15:00:00,18.32,18.32,18.25,18.3,193400.0,10.746,10.746,10.7049,10.7342,193400.0
2007-03-13 15:10:00,18.3,18.33,18.26,18.32,116400.0,10.7342,10.7518,10.7108,10.746,116400.0
2007-03-13 15:20:00,18.32,18.38,18.31,18.32,87400.0,10.746,10.7812,10.7401,10.746,87400.0
2007-03-13 15:30:00,18.33,18.35,18.3,18.33,82000.0,10.7518,10.7636,10.7342,10.7518,82000.0
2007-03-13 15:40:00,18.33,18.33,18.3,18.31,62200.0,10.7518,10.7518,10.7342,10.7401,62200.0
2007-03-13 15:50:00,18.32,18.32,18.24,18.27,278800.0,10.746,10.746,10.699,10.7166,278800.0
2007-03-14 09:30:00,18.25,18.36,18.11,18.17,443400.0,10.7049,10.7694,10.6228,10.658,443400.0
2007-03-14 09:40:00,18.18,18.19,18.05,18.05,214000.0,10.6639,10.6697,10.5876,10.5876,214000.0
2007-03-14 09:50:00,18.05,18.13,18.04,18.05,270000.0,10.5876,10.6345,10.5817,10.5876,270000.0
2007-03-14 10:00:00,18.04,18.07,17.93,18.0,299000.0,10.5817,10.5993,10.5172,10.5583,299000.0
2007-03-14 10:10:00,18.0,18.13,17.99,18.1,166200.0,10.5583,10.6345,10.5524,10.6169,166200.0
2007-03-14 10:20:00,18.09,18.12,18.05,18.08,59400.0,10.6111,10.6287,10.5876,10.6052,59400.0
2007-03-14 10:30:00,18.09,18.12,18.05,18.1,130400.0,10.6111,10.6287,10.5876,10.6169,130400.0
2007-03-14 10:40:00,18.11,18.14,18.09,18.14,55400.0,10.6228,10.6404,10.6111,10.6404,55400.0
2007-03-14 10:50:00,18.14,18.15,18.1,18.11,38000.0,10.6404,10.6463,10.6169,10.6228,38000.0
2007-03-14 11:00:00,18.11,18.13,18.06,18.1,49600.0,10.6228,10.6345,10.5935,10.6169,49600.0
2007-03-14 11:10:00,18.1,18.11,18.08,18.11,41200.0,10.6169,10.6228,10.6052,10.6228,41200.0
2007-03-14 11:20:00,18.11,18.11,18.09,18.11,159400.0,10.6228,10.6228,10.6111,10.6228,159400.0
2007-03-14 11:30:00,18.11,18.11,18.07,18.08,90200.0,10.6228,10.6228,10.5993,10.6052,90200.0
2007-03-14 11:40:00,18.09,18.1,18.03,18.04,123600.0,10.6111,10.6169,10.5759,10.5817,123600.0
2007-03-14 11:50:00,18.04,18.04,17.99,18.03,71600.0,10.5817,10.5817,10.5524,10.5759,71600.0
2007-03-14 12:00:00,18.03,18.06,17.96,18.03,187800.0,10.5759,10.5935,10.5348,10.5759,187800.0
2007-03-14 12:10:00,18.02,18.05,17.98,18.03,161400.0,10.57,10.5876,10.5465,10.5759,161400.0
2007-03-14 12:20:00,18.02,18.06,17.97,18.03,90800.0,10.57,10.5935,10.5407,10.5759,90800.0
2007-03-14 12:30:00,18.04,18.12,18.0,18.11,167600.0,10.5817,10.6287,10.5583,10.6228,167600.0
2007-03-14 12:40:00,18.11,18.11,18.04,18.04,51200.0,10.6228,10.6228,10.5817,10.5817,51200.0
2007-03-14 12:50:00,18.04,18.08,17.99,18.04,121200.0,10.5817,10.6052,10.5524,10.5817,121200.0
2007-03-14 13:00:00,18.04,18.15,18.02,18.15,97400.0,10.5817,10.6463,10.57,10.6463,97400.0
2007-03-14 13:10:00,18.14,18.16,18.12,18.16,64400.0,10.6404,10.6521,10.6287,10.6521,64400.0
2007-03-14 13:20:00,18.16,18.21,18.13,18.16,101000.0,10.6521,10.6814,10.6345,10.6521,101000.0
2007-03-14 13:30:00,18.17,18.2,18.11,18.14,79600.0,10.658,10.6756,10.6228,10.6404,79600.0
2007-03-14 13:40:00,18.14,18.18,18.1,18.1,133600.0,10.6404,10.6639,10.6169,10.6169,133600.0
2007-03-14 13:50:00,18.1,18.14,18.07,18.1,49200.0,10.6169,10.6404,10.5993,10.6169,49200.0
2007-03-14 14:00:00,18.1,18.13,18.06,18.1,53800.0,10.6169,10.6345,10.5935,10.6169,53800.0
2007-03-14 14:10:00,18.1,18.15,18.09,18.13,54400.0,10.6169,10.6463,10.6111,10.6345,54400.0
2007-03-14 14:20:00,18.14,18.17,18.06,18.15,81400.0,10.6404,10.658,10.5935,10.6463,81400.0
2007-03-14 14:30:00,18.16,18.25,18.14,18.23,125400.0,10.6521,10.7049,10.6404,10.6932,125400.0
2007-03-14 14:40:00,18.23,18.24,18.21,18.22,141400.0,10.6932,10.699,10.6814,10.6873,141400.0
2007-03-14 14:50:00,18.23,18.26,18.21,18.24,129400.0,10.6932,10.7108,10.6814,10.699,129400.0
2007-03-14 15:00:00,18.25,18.28,18.24,18.27,160400.0,10.7049,10.7225,10.699,10.7166,160400.0
2007-03-14 15:10:00,18.26,18.3,18.24,18.26,56000.0,10.7108,10.7342,10.699,10.7108,56000.0
2007-03-14 15:20:00,18.26,18.28,18.24,18.24,74600.0,10.7108,10.7225,10.699,10.699,74600.0
2007-03-14 15:30:00,18.24,18.27,18.22,18.25,158800.0,10.699,10.7166,10.6873,10.7049,158800.0
2007-03-14 15:40:00,18.25,18.27,18.23,18.23,175400.0,10.7049,10.7166,10.6932,10.6932,175400.0
2007-03-14 15:50:00,18.23,18.28,18.23,18.28,208400.0,10.6932,10.7225,10.6932,10.7225,208400.0
2007-03-15 09:30:00,18.33,18.37,18.25,18.29,148200.0,10.7518,10.7753,10.7049,10.7284,148200.0
2007-03-15 09:40:00,18.3,18.34,18.22,18.34,137600.0,10.7342,10.7577,10.6873,10.7577,137600.0
2007-03-15 09:50:00,18.34,18.41,18.33,18.39,100600.0,10.7577,10.7988,10.7518,10.787,100600.0
2007-03-15 10:00:00,18.38,18.45,18.36,18.43,127000.0,10.7812,10.8222,10.7694,10.8105,127000.0
2007-03-15 10:10:00,18.43,18.43,18.36,18.38,71800.0,10.8105,10.8105,10.7694,10.7812,71800.0
2007-03-15 10:20:00,18.38,18.41,18.34,18.41,56600.0,10.7812,10.7988,10.7577,10.7988,56600.0
2007-03-15 10:30:00,18.41,18.42,18.33,18.36,63000.0,10.7988,10.8046,10.7518,10.7694,63000.0
2007-03-15 10:40:00,18.36,18.38,18.33,18.37,59400.0,10.7694,10.7812,10.7518,10.7753,59400.0
2007-03-15 10:50:00,18.37,18.4,18.36,18.39,43400.0,10.7753,10.7929,10.7694,10.787,43400.0
2007-03-15 11:00:00,18.39,18.39,18.36,18.38,49800.0,10.787,10.787,10.7694,10.7812,49800.0
2007-03-15 11:10:00,18.38,18.42,18.24,18.4,97000.0,10.7812,10.8046,10.699,10.7929,97000.0
2007-03-15 11:20:00,18.4,18.47,18.33,18.43,110600.0,10.7929,10.834,10.7518,10.8105,110600.0
2007-03-15 11:30:00,18.43,18.44,18.35,18.35,69400.0,10.8105,10.8164,10.7636,10.7636,69400.0
2007-03-15 11:40:00,18.35,18.36,18.27,18.3,85000.0,10.7636,10.7694,10.7166,10.7342,85000.0
2007-03-15 11:50:00,18.3,18.35,18.29,18.32,51600.0,10.7342,10.7636,10.7284,10.746,51600.0
2007-03-15 12:00:00,18.32,18.38,18.31,18.34,109800.0,10.746,10.7812,10.7401,10.7577,109800.0
2007-03-15 12:10:00,18.34,18.4,18.33,18.39,38400.0,10.7577,10.7929,10.7518,10.787,38400.0
2007-03-15 12:20:00,18.39,18.41,18.39,18.39,15400.0,10.787,10.7988,10.787,10.787,15400.0
2007-03-15 12:30:00,18.4,18.41,18.4,18.4,48600.0,10.7929,10.7988,10.7929,10.7929,48600.0
2007-03-15 12:40:00,18.4,18.41,18.36,18.38,34400.0,10.7929,10.7988,10.7694,10.7812,34400.0
2007-03-15 12:50:00,18.38,18.39,18.36,18.38,21800.0,10.7812,10.787,10.7694,10.7812,21800.0
2007-03-15 13:00:00,18.38,18.42,18.35,18.42,42800.0,10.7812,10.8046,10.7636,10.8046,42800.0
2007-03-15 13:10:00,18.41,18.41,18.37,18.39,16200.0,10.7988,10.7988,10.7753,10.787,16200.0
2007-03-15 13:20:00,18.4,18.41,18.37,18.41,34000.0,10.7929,10.7988,10.7753,10.7988,34000.0
2007-03-15 13:30:00,18.4,18.4,18.33,18.34,72800.0,10.7929,10.7929,10.7518,10.7577,72800.0
2007-03-15 13:40:00,18.33,18.36,18.31,18.34,89200.0,10.7518,10.7694,10.7401,10.7577,89200.0
2007-03-15 13:50:00,18.34,18.35,18.31,18.33,49200.0,10.7577,10.7636,10.7401,10.7518,49200.0
2007-03-15 14:00:00,18.33,18.36,18.33,18.35,159200.0,10.7518,10.7694,10.7518,10.7636,159200.0
2007-03-15 14:10:00,18.34,18.36,18.32,18.33,82600.0,10.7577,10.7694,10.746,10.7518,82600.0
2007-03-15 14:20:00,18.33,18.34,18.32,18.34,30400.0,10.7518,10.7577,10.746,10.7577,30400.0
2007-03-15 14:30:00,18.33,18.36,18.33,18.35,102000.0,10.7518,10.7694,10.7518,10.7636,102000.0
2007-03-15 14:40:00,18.35,18.38,18.34,18.36,101800.0,10.7636,10.7812,10.7577,10.7694,101800.0
2007-03-15 14:50:00,18.36,18.39,18.35,18.38,84600.0,10.7694,10.787,10.7636,10.7812,84600.0
2007-03-15 15:00:00,18.38,18.39,18.36,18.38,112800.0,10.7812,10.787,10.7694,10.7812,112800.0
2007-03-15 15:10:00,18.38,18.4,18.36,18.39,53200.0,10.7812,10.7929,10.7694,10.787,53200.0
2007-03-15 15:20:00,18.39,18.41,18.38,18.38,48200.0,10.787,10.7988,10.7812,10.7812,48200.0
2007-03-15 15:30:00,18.39,18.43,18.39,18.39,71600.0,10.787,10.8105,10.787,10.787,71600.0
2007-03-15 15:40:00,18.39,18.42,18.39,18.41,36800.0,10.787,10.8046,10.787,10.7988,36800.0
2007-03-15 15:50:00,18.41,18.42,18.38,18.4,122000.0,10.7988,10.8046,10.7812,10.7929,122000.0
2007-03-16 09:30:00,18.25,18.44,18.25,18.3,1795000.0,10.7049,10.8164,10.7049,10.7342,1795000.0
2007-03-16 09:40:00,18.32,18.35,18.26,18.32,62800.0,10.746,10.7636,10.7108,10.746,62800.0
2007-03-16 09:50:00,18.32,18.35,18.28,18.32,59400.0,10.746,10.7636,10.7225,10.746,59400.0
2007-03-16 10:00:00,18.32,18.37,18.29,18.32,136400.0,10.746,10.7753,10.7284,10.746,136400.0
2007-03-16 10:10:00,18.31,18.36,18.3,18.33,37600.0,10.7401,10.7694,10.7342,10.7518,37600.0
2007-03-16 10:20:00,18.33,18.33,18.3,18.31,105200.0,10.7518,10.7518,10.7342,10.7401,105200.0
2007-03-16 10:30:00,18.31,18.32,18.29,18.29,37400.0,10.7401,10.746,10.7284,10.7284,37400.0
2007-03-16 10:40:00,18.29,18.32,18.27,18.31,50600.0,10.7284,10.746,10.7166,10.7401,50600.0
2007-03-16 10:50:00,18.3,18.31,18.28,18.29,33200.0,10.7342,10.7401,10.7225,10.7284,33200.0
2007-03-16 11:00:00,18.29,18.3,18.27,18.28,58200.0,10.7284,10.7342,10.7166,10.7225,58200.0
2007-03-16 11:10:00,18.27,18.27,18.21,18.24,110000.0,10.7166,10.7166,10.6814,10.699,110000.0
2007-03-16 11:20:00,18.23,18.26,18.2,18.23,60800.0,10.6932,10.7108,10.6756,10.6932,60800.0
2007-03-16 11:30:00,18.23,18.24,18.18,18.24,106000.0,10.6932,10.699,10.6639,10.699,106000.0
2007-03-16 11:40:00,18.23,18.25,18.21,18.25,45400.0,10.6932,10.7049,10.6814,10.7049,45400.0
2007-03-16 11:50:00,18.25,18.25,18.22,18.24,30000.0,10.7049,10.7049,10.6873,10.699,30000.0
2007-03-16 12:00:00,18.24,18.27,18.24,18.24,32600.0,10.699,10.7166,10.699,10.699,32600.0
2007-03-16 12:10:00,18.25,18.25,18.23,18.25,41600.0,10.7049,10.7049,10.6932,10.7049,41600.0
2007-03-16 12:20:00,18.25,18.25,18.25,18.25,15000.0,10.7049,10.7049,10.7049,10.7049,15000.0
2007-03-16 12:30:00,18.29,18.29,18.24,18.28,65400.0,10.7284,10.7284,10.699,10.7225,65400.0
2007-03-16 12:40:00,18.28,18.28,18.28,18.28,2200.0,10.7225,10.7225,10.7225,10.7225,2200.0
2007-03-16 12:50:00,18.28,18.3,18.28,18.3,23600.0,10.7225,10.7342,10.7225,10.7342,23600.0
2007-03-16 13:00:00,18.3,18.33,18.3,18.31,76600.0,10.7342,10.7518,10.7342,10.7401,76600.0
2007-03-16 13:10:00,18.31,18.35,18.31,18.35,27400.0,10.7401,10.7636,10.7401,10.7636,27400.0
2007-03-16 13:20:00,18.35,18.38,18.34,18.34,51200.0,10.7636,10.7812,10.7577,10.7577,51200.0
2007-03-16 13:30:00,18.34,18.38,18.34,18.38,32400.0,10.7577,10.7812,10.7577,10.7812,32400.0
2007-03-16 13:40:00,18.37,18.37,18.33,18.34,38000.0,10.7753,10.7753,10.7518,10.7577,38000.0
2007-03-16 13:50:00,18.34,18.34,18.3,18.32,78600.0,10.7577,10.7577,10.7342,10.746,78600.0
2007-03-16 14:00:00,18.32,18.32,18.27,18.27,57400.0,10.746,10.746,10.7166,10.7166,57400.0
2007-03-16 14:10:00,18.27,18.28,18.25,18.28,95200.0,10.7166,10.7225,10.7049,10.7225,95200.0
2007-03-16 14:20:00,18.28,18.28,18.25,18.25,23600.0,10.7225,10.7225,10.7049,10.7049,23600.0
2007-03-16 14:30:00,18.25,18.26,18.23,18.25,91400.0,10.7049,10.7108,10.6932,10.7049,91400.0
2007-03-16 14:40:00,18.25,18.25,18.2,18.24,220600.0,10.7049,10.7049,10.6756,10.699,220600.0
2007-03-16 14:50:00,18.24,18.25,18.21,18.25,115600.0,10.699,10.7049,10.6814,10.7049,115600.0
2007-03-16 15:00:00,18.25,18.27,18.23,18.25,45200.0,10.7049,10.7166,10.6932,10.7049,45200.0
2007-03-16 15:10:00,18.25,18.25,18.22,18.24,80800.0,10.7049,10.7049,10.6873,10.699,80800.0
2007-03-16 15:20:00,18.23,18.25,18.23,18.25,140600.0,10.6932,10.7049,10.6932,10.7049,140600.0
2007-03-16 15:30:00,18.25,18.27,18.23,18.25,72600.0,10.7049,10.7166,10.6932,10.7049,72600.0
2007-03-16 15:40:00,18.25,18.25,18.23,18.23,200400.0,10.7049,10.7049,10.6932,10.6932,200400.0
2007-03-16 15:50:00,18.23,18.25,18.2,18.22,326200.0,10.6932,10.7049,10.6756,10.6873,326200.0
2007-03-19 09:30:00,18.34,18.39,18.28,18.31,142200.0,10.7577,10.787,10.7225,10.7401,142200.0
2007-03-19 09:40:00,18.31,18.35,18.28,18.35,85000.0,10.7401,10.7636,10.7225,10.7636,85000.0
2007-03-19 09:50:00,18.35,18.35,18.3,18.3,79400.0,10.7636,10.7636,10.7342,10.7342,79400.0
2007-03-19 10:00:00,18.31,18.31,18.24,18.25,91400.0,10.7401,10.7401,10.699,10.7049,91400.0
2007-03-19 10:10:00,18.24,18.25,18.22,18.24,71000.0,10.699,10.7049,10.6873,10.699,71000.0
2007-03-19 10:20:00,18.23,18.23,18.18,18.2,48800.0,10.6932,10.6932,10.6639,10.6756,48800.0
2007-03-19 10:30:00,18.2,18.27,18.19,18.27,30800.0,10.6756,10.7166,10.6697,10.7166,30800.0
2007-03-19 10:40:00,18.28,18.29,18.25,18.27,32400.0,10.7225,10.7284,10.7049,10.7166,32400.0
2007-03-19 10:50:00,18.27,18.35,18.27,18.32,61600.0,10.7166,10.7636,10.7166,10.746,61600.0
2007-03-19 11:00:00,18.31,18.37,18.31,18.33,51000.0,10.7401,10.7753,10.7401,10.7518,51000.0
2007-03-19 11:10:00,18.33,18.35,18.27,18.27,50400.0,10.7518,10.7636,10.7166,10.7166,50400.0
2007-03-19 11:20:00,18.27,18.31,18.25,18.27,54600.0,10.7166,10.7401,10.7049,10.7166,54600.0
2007-03-19 11:30:00,18.26,18.27,18.25,18.27,19600.0,10.7108,10.7166,10.7049,10.7166,19600.0
2007-03-19 11:40:00,18.27,18.3,18.26,18.3,33200.0,10.7166,10.7342,10.7108,10.7342,33200.0
2007-03-19 11:50:00,18.31,18.33,18.3,18.3,50200.0,10.7401,10.7518,10.7342,10.7342,50200.0
2007-03-19 12:00:00,18.3,18.31,18.29,18.29,15000.0,10.7342,10.7401,10.7284,10.7284,15000.0
2007-03-19 12:10:00,18.29,18.3,18.27,18.28,69600.0,10.7284,10.7342,10.7166,10.7225,69600.0
2007-03-19 12:20:00,18.28,18.28,18.23,18.23,33000.0,10.7225,10.7225,10.6932,10.6932,33000.0
2007-03-19 12:30:00,18.23,18.23,18.18,18.19,36200.0,10.6932,10.6932,10.6639,10.6697,36200.0
2007-03-19 12:40:00,18.18,18.22,18.14,18.15,101800.0,10.6639,10.6873,10.6404,10.6463,101800.0
2007-03-19 12:50:00,18.15,18.18,18.13,18.16,56400.0,10.6463,10.6639,10.6345,10.6521,56400.0
2007-03-19 13:00:00,18.15,18.16,18.11,18.16,51800.0,10.6463,10.6521,10.6228,10.6521,51800.0
2007-03-19 13:10:00,18.16,18.17,18.13,18.15,32600.0,10.6521,10.658,10.6345,10.6463,32600.0
2007-03-19 13:20:00,18.15,18.15,18.11,18.11,45400.0,10.6463,10.6463,10.6228,10.6228,45400.0
2007-03-19 13:30:00,18.12,18.16,18.11,18.15,45800.0,10.6287,10.6521,10.6228,10.6463,45800.0
2007-03-19 13:40:00,18.15,18.17,18.14,18.14,44000.0,10.6463,10.658,10.6404,10.6404,44000.0
2007-03-19 13:50:00,18.15,18.17,18.12,18.12,49600.0,10.6463,10.658,10.6287,10.6287,49600.0
2007-03-19 14:00:00,18.13,18.13,18.11,18.13,41400.0,10.6345,10.6345,10.6228,10.6345,41400.0
2007-03-19 14:10:00,18.12,18.13,18.11,18.11,34400.0,10.6287,10.6345,10.6228,10.6228,34400.0
2007-03-19 14:20:00,18.11,18.11,18.05,18.06,81400.0,10.6228,10.6228,10.5876,10.5935,81400.0
2007-03-19 14:30:00,18.06,18.11,18.05,18.08,134400.0,10.5935,10.6228,10.5876,10.6052,134400.0
2007-03-19 14:40:00,18.07,18.07,18.05,18.06,106400.0,10.5993,10.5993,10.5876,10.5935,106400.0
2007-03-19 14:50:00,18.06,18.06,18.03,18.06,96200.0,10.5935,10.5935,10.5759,10.5935,96200.0
2007-03-19 15:00:00,18.06,18.06,18.04,18.06,64200.0,10.5935,10.5935,10.5817,10.5935,64200.0
2007-03-19 15:10:00,18.06,18.08,18.06,18.07,56600.0,10.5935,10.6052,10.5935,10.5993,56600.0
2007-03-19 15:20:00,18.07,18.1,18.02,18.04,95000.0,10.5993,10.6169,10.57,10.5817,95000.0
2007-03-19 15:30:00,18.04,18.05,18.0,18.03,240600.0,10.5817,10.5876,10.5583,10.5759,240600.0
2007-03-19 15:40:00,18.03,18.06,18.03,18.06,188400.0,10.5759,10.5935,10.5759,10.5935,188400.0
2007-03-19 15:50:00,18.06,18.07,18.0,18.03,383000.0,10.5935,10.5993,10.5583,10.5759,383000.0
2007-03-20 09:30:00,18.03,18.1,18.01,18.05,126400.0,10.5759,10.6169,10.5641,10.5876,126400.0
2007-03-20 09:40:00,18.03,18.05,17.99,18.02,149200.0,10.5759,10.5876,10.5524,10.57,149200.0
2007-03-20 09:50:00,18.03,18.03,18.0,18.0,57400.0,10.5759,10.5759,10.5583,10.5583,57400.0
2007-03-20 10:00:00,18.0,18.11,18.0,18.11,89400.0,10.5583,10.6228,10.5583,10.6228,89400.0
2007-03-20 10:10:00,18.11,18.11,18.04,18.05,89800.0,10.6228,10.6228,10.5817,10.5876,89800.0
2007-03-20 10:20:00,18.05,18.09,18.05,18.09,128400.0,10.5876,10.6111,10.5876,10.6111,128400.0
2007-03-20 10:30:00,18.09,18.1,18.07,18.07,294400.0,10.6111,10.6169,10.5993,10.5993,294400.0
2007-03-20 10:40:00,18.08,18.14,18.08,18.12,42800.0,10.6052,10.6404,10.6052,10.6287,42800.0
2007-03-20 10:50:00,18.12,18.15,18.12,18.14,56400.0,10.6287,10.6463,10.6287,10.6404,56400.0
2007-03-20 11:00:00,18.14,18.19,18.13,18.18,70200.0,10.6404,10.6697,10.6345,10.6639,70200.0
2007-03-20 11:10:00,18.19,18.22,18.17,18.17,70400.0,10.6697,10.6873,10.658,10.658,70400.0
2007-03-20 11:20:00,18.16,18.17,18.12,18.13,15600.0,10.6521,10.658,10.6287,10.6345,15600.0
2007-03-20 11:30:00,18.12,18.14,18.11,18.11,35000.0,10.6287,10.6404,10.6228,10.6228,35000.0
2007-03-20 11:40:00,18.11,18.14,18.11,18.13,29000.0,10.6228,10.6404,10.6228,10.6345,29000.0
2007-03-20 11:50:00,18.13,18.15,18.13,18.15,25600.0,10.6345,10.6463,10.6345,10.6463,25600.0
2007-03-20 12:00:00,18.15,18.2,18.15,18.17,63000.0,10.6463,10.6756,10.6463,10.658,63000.0
2007-03-20 12:10:00,18.17,18.18,18.16,18.17,17000.0,10.658,10.6639,10.6521,10.658,17000.0
2007-03-20 12:20:00,18.17,18.18,18.17,18.18,75200.0,10.658,10.6639,10.658,10.6639,75200.0
2007-03-20 12:30:00,18.18,18.18,18.17,18.17,94800.0,10.6639,10.6639,10.658,10.658,94800.0
2007-03-20 12:40:00,18.18,18.18,18.17,18.18,37600.0,10.6639,10.6639,10.658,10.6639,37600.0
2007-03-20 12:50:00,18.18,18.18,18.17,18.17,72000.0,10.6639,10.6639,10.658,10.658,72000.0
2007-03-20 13:00:00,18.18,18.19,18.17,18.18,106800.0,10.6639,10.6697,10.658,10.6639,106800.0
2007-03-20 13:10:00,18.18,18.18,18.16,18.16,66600.0,10.6639,10.6639,10.6521,10.6521,66600.0
2007-03-20 13:20:00,18.16,18.17,18.16,18.16,31400.0,10.6521,10.658,10.6521,10.6521,31400.0
2007-03-20 13:30:00,18.16,18.16,18.13,18.14,40800.0,10.6521,10.6521,10.6345,10.6404,40800.0
2007-03-20 13:40:00,18.14,18.16,18.14,18.14,47800.0,10.6404,10.6521,10.6404,10.6404,47800.0
2007-03-20 13:50:00,18.14,18.14,18.13,18.14,32200.0,10.6404,10.6404,10.6345,10.6404,32200.0
2007-03-20 14:00:00,18.14,18.15,18.13,18.14,32200.0,10.6404,10.6463,10.6345,10.6404,32200.0
2007-03-20 14:10:00,18.14,18.17,18.11,18.12,41800.0,10.6404,10.658,10.6228,10.6287,41800.0
2007-03-20 14:20:00,18.12,18.13,18.1,18.11,63200.0,10.6287,10.6345,10.6169,10.6228,63200.0
2007-03-20 14:30:00,18.1,18.11,18.09,18.1,105800.0,10.6169,10.6228,10.6111,10.6169,105800.0
2007-03-20 14:40:00,18.11,18.12,18.09,18.11,86600.0,10.6228,10.6287,10.6111,10.6228,86600.0
2007-03-20 14:50:00,18.11,18.13,18.11,18.11,59200.0,10.6228,10.6345,10.6228,10.6228,59200.0
2007-03-20 15:00:00,18.11,18.13,18.11,18.13,73800.0,10.6228,10.6345,10.6228,10.6345,73800.0
2007-03-20 15:10:00,18.12,18.13,18.11,18.13,48800.0,10.6287,10.6345,10.6228,10.6345,48800.0
2007-03-20 15:20:00,18.12,18.13,18.11,18.12,38200.0,10.6287,10.6345,10.6228,10.6287,38200.0
2007-03-20 15:30:00,18.11,18.13,18.11,18.11,96000.0,10.6228,10.6345,10.6228,10.6228,96000.0
2007-03-20 15:40:00,18.11,18.11,18.1,18.1,133000.0,10.6228,10.6228,10.6169,10.6169,133000.0
2007-03-20 15:50:00,18.11,18.11,18.07,18.08,393200.0,10.6228,10.6228,10.5993,10.6052,393200.0
2007-03-21 09:30:00,18.13,18.17,18.04,18.07,78200.0,10.6345,10.658,10.5817,10.5993,78200.0
2007-03-21 09:40:00,18.06,18.07,18.01,18.03,158600.0,10.5935,10.5993,10.5641,10.5759,158600.0
2007-03-21 09:50:00,18.02,18.04,17.98,18.03,88400.0,10.57,10.5817,10.5465,10.5759,88400.0
2007-03-21 10:00:00,18.02,18.03,17.98,18.0,188000.0,10.57,10.5759,10.5465,10.5583,188000.0
2007-03-21 10:10:00,18.01,18.08,18.01,18.08,92600.0,10.5641,10.6052,10.5641,10.6052,92600.0
2007-03-21 10:20:00,18.08,18.08,18.01,18.08,73400.0,10.6052,10.6052,10.5641,10.6052,73400.0
2007-03-21 10:30:00,18.08,18.11,18.06,18.07,71000.0,10.6052,10.6228,10.5935,10.5993,71000.0
2007-03-21 10:40:00,18.07,18.08,18.03,18.05,32000.0,10.5993,10.6052,10.5759,10.5876,32000.0
2007-03-21 10:50:00,18.05,18.09,18.05,18.08,29400.0,10.5876,10.6111,10.5876,10.6052,29400.0
2007-03-21 11:00:00,18.07,18.1,18.06,18.06,54600.0,10.5993,10.6169,10.5935,10.5935,54600.0
2007-03-21 11:10:00,18.06,18.09,18.06,18.09,36400.0,10.5935,10.6111,10.5935,10.6111,36400.0
2007-03-21 11:20:00,18.09,18.1,18.08,18.1,54200.0,10.6111,10.6169,10.6052,10.6169,54200.0
2007-03-21 11:30:00,18.09,18.1,18.08,18.08,16200.0,10.6111,10.6169,10.6052,10.6052,16200.0
2007-03-21 11:40:00,18.09,18.1,18.09,18.09,19400.0,10.6111,10.6169,10.6111,10.6111,19400.0
2007-03-21 11:50:00,18.09,18.09,18.09,18.09,16400.0,10.6111,10.6111,10.6111,10.6111,16400.0
2007-03-21 12:00:00,18.09,18.09,18.09,18.09,20000.0,10.6111,10.6111,10.6111,10.6111,20000.0
2007-03-21 12:10:00,18.09,18.09,18.08,18.08,14600.0,10.6111,10.6111,10.6052,10.6052,14600.0
2007-03-21 12:20:00,18.09,18.09,18.09,18.09,12000.0,10.6111,10.6111,10.6111,10.6111,12000.0
2007-03-21 12:30:00,18.09,18.09,18.09,18.09,24800.0,10.6111,10.6111,10.6111,10.6111,24800.0
2007-03-21 12:40:00,18.09,18.09,18.08,18.09,233400.0,10.6111,10.6111,10.6052,10.6111,233400.0
2007-03-21 12:50:00,18.09,18.09,18.08,18.09,23400.0,10.6111,10.6111,10.6052,10.6111,23400.0
2007-03-21 13:00:00,18.09,18.09,18.08,18.08,26000.0,10.6111,10.6111,10.6052,10.6052,26000.0
2007-03-21 13:10:00,18.08,18.09,18.08,18.08,175800.0,10.6052,10.6111,10.6052,10.6052,175800.0
2007-03-21 13:20:00,18.08,18.08,18.08,18.08,10600.0,10.6052,10.6052,10.6052,10.6052,10600.0
2007-03-21 13:30:00,18.08,18.09,18.07,18.08,83000.0,10.6052,10.6111,10.5993,10.6052,83000.0
2007-03-21 13:40:00,18.08,18.08,18.07,18.08,58600.0,10.6052,10.6052,10.5993,10.6052,58600.0
2007-03-21 13:50:00,18.07,18.08,18.07,18.08,50000.0,10.5993,10.6052,10.5993,10.6052,50000.0
2007-03-21 14:00:00,18.08,18.08,18.07,18.08,163000.0,10.6052,10.6052,10.5993,10.6052,163000.0
2007-03-21 14:10:00,18.08,18.09,18.04,18.05,272400.0,10.6052,10.6111,10.5817,10.5876,272400.0
2007-03-21 14:20:00,18.06,18.18,18.03,18.16,365000.0,10.5935,10.6639,10.5759,10.6521,365000.0
2007-03-21 14:30:00,18.16,18.21,18.15,18.21,32600.0,10.6521,10.6814,10.6463,10.6814,32600.0
2007-03-21 14:40:00,18.19,18.29,18.15,18.23,288000.0,10.6697,10.7284,10.6463,10.6932,288000.0
2007-03-21 14:50:00,18.23,18.36,18.23,18.36,229400.0,10.6932,10.7694,10.6932,10.7694,229400.0
2007-03-21 15:00:00,18.36,18.4,18.36,18.4,139800.0,10.7694,10.7929,10.7694,10.7929,139800.0
2007-03-21 15:10:00,18.4,18.4,18.35,18.36,155800.0,10.7929,10.7929,10.7636,10.7694,155800.0
2007-03-21 15:20:00,18.36,18.38,18.32,18.35,140000.0,10.7694,10.7812,10.746,10.7636,140000.0
2007-03-21 15:30:00,18.35,18.38,18.32,18.35,87600.0,10.7636,10.7812,10.746,10.7636,87600.0
2007-03-21 15:40:00,18.35,18.41,18.34,18.4,225200.0,10.7636,10.7988,10.7577,10.7929,225200.0
2007-03-21 15:50:00,18.4,18.46,18.38,18.46,381800.0,10.7929,10.8281,10.7812,10.8281,381800.0
2007-03-22 09:30:00,18.46,18.53,18.37,18.39,187600.0,10.8281,10.8692,10.7753,10.787,187600.0
2007-03-22 09:40:00,18.4,18.4,18.32,18.33,88000.0,10.7929,10.7929,10.746,10.7518,88000.0
2007-03-22 09:50:00,18.33,18.39,18.33,18.37,100600.0,10.7518,10.787,10.7518,10.7753,100600.0
2007-03-22 10:00:00,18.37,18.42,18.35,18.41,82800.0,10.7753,10.8046,10.7636,10.7988,82800.0
2007-03-22 10:10:00,18.41,18.43,18.39,18.4,80000.0,10.7988,10.8105,10.787,10.7929,80000.0
2007-03-22 10:20:00,18.4,18.42,18.36,18.39,63600.0,10.7929,10.8046,10.7694,10.787,63600.0
2007-03-22 10:30:00,18.38,18.38,18.34,18.35,81000.0,10.7812,10.7812,10.7577,10.7636,81000.0
2007-03-22 10:40:00,18.34,18.35,18.24,18.27,265000.0,10.7577,10.7636,10.699,10.7166,265000.0
2007-03-22 10:50:00,18.27,18.31,18.23,18.28,84400.0,10.7166,10.7401,10.6932,10.7225,84400.0
2007-03-22 11:00:00,18.28,18.31,18.24,18.27,82200.0,10.7225,10.7401,10.699,10.7166,82200.0
2007-03-22 11:10:00,18.28,18.29,18.26,18.27,62200.0,10.7225,10.7284,10.7108,10.7166,62200.0
2007-03-22 11:20:00,18.27,18.29,18.25,18.27,105600.0,10.7166,10.7284,10.7049,10.7166,105600.0
2007-03-22 11:30:00,18.26,18.28,18.24,18.28,38800.0,10.7108,10.7225,10.699,10.7225,38800.0
2007-03-22 11:40:00,18.28,18.3,18.27,18.3,43600.0,10.7225,10.7342,10.7166,10.7342,43600.0
2007-03-22 11:50:00,18.3,18.31,18.29,18.31,39400.0,10.7342,10.7401,10.7284,10.7401,39400.0
2007-03-22 12:00:00,18.3,18.35,18.3,18.35,48200.0,10.7342,10.7636,10.7342,10.7636,48200.0
2007-03-22 12:10:00,18.35,18.35,18.32,18.34,29200.0,10.7636,10.7636,10.746,10.7577,29200.0
2007-03-22 12:20:00,18.34,18.35,18.33,18.34,16000.0,10.7577,10.7636,10.7518,10.7577,16000.0
2007-03-22 12:30:00,18.35,18.36,18.35,18.36,29600.0,10.7636,10.7694,10.7636,10.7694,29600.0
2007-03-22 12:40:00,18.35,18.35,18.33,18.33,29400.0,10.7636,10.7636,10.7518,10.7518,29400.0
2007-03-22 12:50:00,18.33,18.33,18.3,18.31,34600.0,10.7518,10.7518,10.7342,10.7401,34600.0
2007-03-22 13:00:00,18.3,18.3,18.26,18.28,39600.0,10.7342,10.7342,10.7108,10.7225,39600.0
2007-03-22 13:10:00,18.28,18.28,18.25,18.28,38400.0,10.7225,10.7225,10.7049,10.7225,38400.0
2007-03-22 13:20:00,18.27,18.27,18.23,18.23,25200.0,10.7166,10.7166,10.6932,10.6932,25200.0
2007-03-22 13:30:00,18.23,18.24,18.2,18.23,130400.0,10.6932,10.699,10.6756,10.6932,130400.0
2007-03-22 13:40:00,18.24,18.27,18.23,18.25,33200.0,10.699,10.7166,10.6932,10.7049,33200.0
2007-03-22 13:50:00,18.25,18.26,18.23,18.26,27200.0,10.7049,10.7108,10.6932,10.7108,27200.0
2007-03-22 14:00:00,18.26,18.3,18.26,18.28,42400.0,10.7108,10.7342,10.7108,10.7225,42400.0
2007-03-22 14:10:00,18.29,18.3,18.28,18.29,31800.0,10.7284,10.7342,10.7225,10.7284,31800.0
2007-03-22 14:20:00,18.29,18.31,18.28,18.29,31400.0,10.7284,10.7401,10.7225,10.7284,31400.0
2007-03-22 14:30:00,18.29,18.3,18.27,18.3,31200.0,10.7284,10.7342,10.7166,10.7342,31200.0
2007-03-22 14:40:00,18.3,18.34,18.29,18.34,68400.0,10.7342,10.7577,10.7284,10.7577,68400.0
2007-03-22 14:50:00,18.34,18.34,18.29,18.32,76200.0,10.7577,10.7577,10.7284,10.746,76200.0
2007-03-22 15:00:00,18.32,18.33,18.28,18.3,27800.0,10.746,10.7518,10.7225,10.7342,27800.0
2007-03-22 15:10:00,18.3,18.31,18.27,18.3,63200.0,10.7342,10.7401,10.7166,10.7342,63200.0
2007-03-22 15:20:00,18.3,18.33,18.25,18.32,50800.0,10.7342,10.7518,10.7049,10.746,50800.0
2007-03-22 15:30:00,18.33,18.33,18.28,18.29,97400.0,10.7518,10.7518,10.7225,10.7284,97400.0
2007-03-22 15:40:00,18.3,18.33,18.29,18.33,24800.0,10.7342,10.7518,10.7284,10.7518,24800.0
2007-03-22 15:50:00,18.33,18.36,18.32,18.34,209200.0,10.7518,10.7694,10.746,10.7577,209200.0
2007-03-23 09:30:00,18.44,18.48,18.35,18.43,143000.0,10.8164,10.8398,10.7636,10.8105,143000.0
2007-03-23 09:40:00,18.42,18.43,18.36,18.42,72200.0,10.8046,10.8105,10.7694,10.8046,72200.0
2007-03-23 09:50:00,18.41,18.43,18.4,18.43,29800.0,10.7988,10.8105,10.7929,10.8105,29800.0
2007-03-23 10:00:00,18.43,18.48,18.38,18.43,102600.0,10.8105,10.8398,10.7812,10.8105,102600.0
2007-03-23 10:10:00,18.43,18.47,18.38,18.39,107000.0,10.8105,10.834,10.7812,10.787,107000.0
2007-03-23 10:20:00,18.4,18.43,18.37,18.41,95800.0,10.7929,10.8105,10.7753,10.7988,95800.0
2007-03-23 10:30:00,18.41,18.41,18.36,18.36,85600.0,10.7988,10.7988,10.7694,10.7694,85600.0
2007-03-23 10:40:00,18.36,18.38,18.34,18.38,59400.0,10.7694,10.7812,10.7577,10.7812,59400.0
2007-03-23 10:50:00,18.37,18.38,18.34,18.36,60600.0,10.7753,10.7812,10.7577,10.7694,60600.0
2007-03-23 11:00:00,18.38,18.38,18.36,18.36,23600.0,10.7812,10.7812,10.7694,10.7694,23600.0
2007-03-23 11:10:00,18.36,18.37,18.35,18.36,47000.0,10.7694,10.7753,10.7636,10.7694,47000.0
2007-03-23 11:20:00,18.36,18.36,18.34,18.35,41800.0,10.7694,10.7694,10.7577,10.7636,41800.0
2007-03-23 11:30:00,18.34,18.36,18.34,18.36,44200.0,10.7577,10.7694,10.7577,10.7694,44200.0
2007-03-23 11:40:00,18.36,18.38,18.35,18.35,97600.0,10.7694,10.7812,10.7636,10.7636,97600.0
2007-03-23 11:50:00,18.36,18.36,18.32,18.34,33600.0,10.7694,10.7694,10.746,10.7577,33600.0
2007-03-23 12:00:00,18.34,18.38,18.34,18.38,30400.0,10.7577,10.7812,10.7577,10.7812,30400.0
2007-03-23 12:10:00,18.38,18.39,18.36,18.39,140800.0,10.7812,10.787,10.7694,10.787,140800.0
2007-03-23 12:20:00,18.39,18.42,18.39,18.41,12000.0,10.787,10.8046,10.787,10.7988,12000.0
2007-03-23 12:30:00,18.4,18.4,18.35,18.36,97200.0,10.7929,10.7929,10.7636,10.7694,97200.0
2007-03-23 12:40:00,18.36,18.38,18.35,18.37,85800.0,10.7694,10.7812,10.7636,10.7753,85800.0
2007-03-23 12:50:00,18.36,18.38,18.36,18.36,53000.0,10.7694,10.7812,10.7694,10.7694,53000.0
2007-03-23 13:00:00,18.36,18.36,18.34,18.36,35400.0,10.7694,10.7694,10.7577,10.7694,35400.0
2007-03-23 13:10:00,18.36,18.37,18.34,18.36,41400.0,10.7694,10.7753,10.7577,10.7694,41400.0
2007-03-23 13:20:00,18.36,18.37,18.35,18.35,73000.0,10.7694,10.7753,10.7636,10.7636,73000.0
2007-03-23 13:30:00,18.35,18.36,18.33,18.34,65400.0,10.7636,10.7694,10.7518,10.7577,65400.0
2007-03-23 13:40:00,18.34,18.36,18.32,18.35,21400.0,10.7577,10.7694,10.746,10.7636,21400.0
2007-03-23 13:50:00,18.35,18.36,18.33,18.33,19000.0,10.7636,10.7694,10.7518,10.7518,19000.0
2007-03-23 14:00:00,18.33,18.34,18.32,18.33,47200.0,10.7518,10.7577,10.746,10.7518,47200.0
2007-03-23 14:10:00,18.33,18.34,18.33,18.33,38600.0,10.7518,10.7577,10.7518,10.7518,38600.0
2007-03-23 14:20:00,18.32,18.33,18.3,18.31,57000.0,10.746,10.7518,10.7342,10.7401,57000.0
2007-03-23 14:30:00,18.31,18.33,18.31,18.32,39400.0,10.7401,10.7518,10.7401,10.746,39400.0
2007-03-23 14:40:00,18.32,18.33,18.3,18.3,62400.0,10.746,10.7518,10.7342,10.7342,62400.0
2007-03-23 14:50:00,18.3,18.31,18.3,18.31,23200.0,10.7342,10.7401,10.7342,10.7401,23200.0
2007-03-23 15:00:00,18.31,18.32,18.3,18.32,64400.0,10.7401,10.746,10.7342,10.746,64400.0
2007-03-23 15:10:00,18.31,18.33,18.3,18.33,54000.0,10.7401,10.7518,10.7342,10.7518,54000.0
2007-03-23 15:20:00,18.33,18.33,18.32,18.32,20000.0,10.7518,10.7518,10.746,10.746,20000.0
2007-03-23 15:30:00,18.33,18.34,18.31,18.32,64400.0,10.7518,10.7577,10.7401,10.746,64400.0
2007-03-23 15:40:00,18.32,18.33,18.31,18.32,32200.0,10.746,10.7518,10.7401,10.746,32200.0
2007-03-23 15:50:00,18.33,18.33,18.25,18.25,190200.0,10.7518,10.7518,10.7049,10.7049,190200.0
2007-03-26 09:30:00,18.33,18.36,18.26,18.36,104600.0,10.7518,10.7694,10.7108,10.7694,104600.0
2007-03-26 09:40:00,18.37,18.42,18.36,18.39,37800.0,10.7753,10.8046,10.7694,10.787,37800.0
2007-03-26 09:50:00,18.38,18.39,18.36,18.38,44200.0,10.7812,10.787,10.7694,10.7812,44200.0
2007-03-26 10:00:00,18.36,18.36,18.18,18.22,147400.0,10.7694,10.7694,10.6639,10.6873,147400.0
2007-03-26 10:10:00,18.22,18.23,18.18,18.18,50200.0,10.6873,10.6932,10.6639,10.6639,50200.0
2007-03-26 10:20:00,18.18,18.18,18.09,18.1,76400.0,10.6639,10.6639,10.6111,10.6169,76400.0
2007-03-26 10:30:00,18.11,18.15,18.09,18.15,60600.0,10.6228,10.6463,10.6111,10.6463,60600.0
2007-03-26 10:40:00,18.14,18.18,18.12,18.15,33600.0,10.6404,10.6639,10.6287,10.6463,33600.0
2007-03-26 10:50:00,18.16,18.19,18.15,18.17,29800.0,10.6521,10.6697,10.6463,10.658,29800.0
2007-03-26 11:00:00,18.17,18.18,18.11,18.14,53400.0,10.658,10.6639,10.6228,10.6404,53400.0
2007-03-26 11:10:00,18.14,18.16,18.13,18.16,47200.0,10.6404,10.6521,10.6345,10.6521,47200.0
2007-03-26 11:20:00,18.16,18.2,18.16,18.18,30400.0,10.6521,10.6756,10.6521,10.6639,30400.0
2007-03-26 11:30:00,18.17,18.2,18.17,18.2,42800.0,10.658,10.6756,10.658,10.6756,42800.0
2007-03-26 11:40:00,18.2,18.21,18.19,18.2,37600.0,10.6756,10.6814,10.6697,10.6756,37600.0
2007-03-26 11:50:00,18.2,18.21,18.18,18.18,29200.0,10.6756,10.6814,10.6639,10.6639,29200.0
2007-03-26 12:00:00,18.19,18.2,18.18,18.18,19800.0,10.6697,10.6756,10.6639,10.6639,19800.0
2007-03-26 12:10:00,18.18,18.19,18.15,18.16,59400.0,10.6639,10.6697,10.6463,10.6521,59400.0
2007-03-26 12:20:00,18.16,18.18,18.14,18.17,85000.0,10.6521,10.6639,10.6404,10.658,85000.0
2007-03-26 12:30:00,18.17,18.22,18.17,18.22,97600.0,10.658,10.6873,10.658,10.6873,97600.0
2007-03-26 12:40:00,18.22,18.22,18.17,18.17,41800.0,10.6873,10.6873,10.658,10.658,41800.0
2007-03-26 12:50:00,18.17,18.18,18.16,18.16,23000.0,10.658,10.6639,10.6521,10.6521,23000.0
2007-03-26 13:00:00,18.15,18.18,18.15,18.17,38400.0,10.6463,10.6639,10.6463,10.658,38400.0
2007-03-26 13:10:00,18.17,18.18,18.15,18.17,41000.0,10.658,10.6639,10.6463,10.658,41000.0
2007-03-26 13:20:00,18.18,18.19,18.16,18.18,19000.0,10.6639,10.6697,10.6521,10.6639,19000.0
2007-03-26 13:30:00,18.18,18.21,18.18,18.2,52400.0,10.6639,10.6814,10.6639,10.6756,52400.0
2007-03-26 13:40:00,18.2,18.2,18.17,18.18,52200.0,10.6756,10.6756,10.658,10.6639,52200.0
2007-03-26 13:50:00,18.18,18.18,18.14,18.15,45000.0,10.6639,10.6639,10.6404,10.6463,45000.0
2007-03-26 14:00:00,18.16,18.24,18.16,18.24,78800.0,10.6521,10.699,10.6521,10.699,78800.0
2007-03-26 14:10:00,18.24,18.25,18.24,18.25,46600.0,10.699,10.7049,10.699,10.7049,46600.0
2007-03-26 14:20:00,18.24,18.25,18.18,18.2,29000.0,10.699,10.7049,10.6639,10.6756,29000.0
2007-03-26 14:30:00,18.2,18.2,18.18,18.18,25600.0,10.6756,10.6756,10.6639,10.6639,25600.0
2007-03-26 14:40:00,18.18,18.18,18.15,18.15,187800.0,10.6639,10.6639,10.6463,10.6463,187800.0
2007-03-26 14:50:00,18.15,18.25,18.15,18.25,114000.0,10.6463,10.7049,10.6463,10.7049,114000.0
2007-03-26 15:00:00,18.25,18.26,18.23,18.25,74600.0,10.7049,10.7108,10.6932,10.7049,74600.0
2007-03-26 15:10:00,18.25,18.25,18.22,18.24,79400.0,10.7049,10.7049,10.6873,10.699,79400.0
2007-03-26 15:20:00,18.24,18.24,18.21,18.24,53600.0,10.699,10.699,10.6814,10.699,53600.0
2007-03-26 15:30:00,18.24,18.28,18.24,18.28,88200.0,10.699,10.7225,10.699,10.7225,88200.0
2007-03-26 15:40:00,18.28,18.29,18.27,18.28,62800.0,10.7225,10.7284,10.7166,10.7225,62800.0
2007-03-26 15:50:00,18.28,18.31,18.25,18.31,153000.0,10.7225,10.7401,10.7049,10.7401,153000.0
2007-03-27 09:30:00,18.28,18.28,18.17,18.21,96400.0,10.7225,10.7225,10.658,10.6814,96400.0
2007-03-27 09:40:00,18.21,18.28,18.2,18.28,52800.0,10.6814,10.7225,10.6756,10.7225,52800.0
2007-03-27 09:50:00,18.27,18.27,18.21,18.23,39600.0,10.7166,10.7166,10.6814,10.6932,39600.0
2007-03-27 10:00:00,18.22,18.25,18.16,18.23,73800.0,10.6873,10.7049,10.6521,10.6932,73800.0
2007-03-27 10:10:00,18.23,18.25,18.19,18.22,28000.0,10.6932,10.7049,10.6697,10.6873,28000.0
2007-03-27 10:20:00,18.22,18.25,18.21,18.25,35600.0,10.6873,10.7049,10.6814,10.7049,35600.0
2007-03-27 10:30:00,18.24,18.26,18.22,18.25,72800.0,10.699,10.7108,10.6873,10.7049,72800.0
2007-03-27 10:40:00,18.25,18.25,18.21,18.22,34200.0,10.7049,10.7049,10.6814,10.6873,34200.0
2007-03-27 10:50:00,18.23,18.28,18.23,18.28,66600.0,10.6932,10.7225,10.6932,10.7225,66600.0
2007-03-27 11:00:00,18.28,18.28,18.23,18.24,17800.0,10.7225,10.7225,10.6932,10.699,17800.0
2007-03-27 11:10:00,18.24,18.24,18.2,18.21,33600.0,10.699,10.699,10.6756,10.6814,33600.0
2007-03-27 11:20:00,18.21,18.21,18.18,18.2,30000.0,10.6814,10.6814,10.6639,10.6756,30000.0
2007-03-27 11:30:00,18.19,18.21,18.16,18.18,43800.0,10.6697,10.6814,10.6521,10.6639,43800.0
2007-03-27 11:40:00,18.18,18.23,18.17,18.22,51800.0,10.6639,10.6932,10.658,10.6873,51800.0
2007-03-27 11:50:00,18.23,18.23,18.19,18.19,13600.0,10.6932,10.6932,10.6697,10.6697,13600.0
2007-03-27 12:00:00,18.2,18.21,18.17,18.2,51200.0,10.6756,10.6814,10.658,10.6756,51200.0
2007-03-27 12:10:00,18.21,18.21,18.17,18.18,8600.0,10.6814,10.6814,10.658,10.6639,8600.0
2007-03-27 12:20:00,18.18,18.18,18.17,18.17,6400.0,10.6639,10.6639,10.658,10.658,6400.0
2007-03-27 12:30:00,18.16,18.18,18.16,18.18,12600.0,10.6521,10.6639,10.6521,10.6639,12600.0
2007-03-27 12:40:00,18.18,18.2,18.18,18.2,18200.0,10.6639,10.6756,10.6639,10.6756,18200.0
2007-03-27 12:50:00,18.2,18.2,18.18,18.19,14600.0,10.6756,10.6756,10.6639,10.6697,14600.0
2007-03-27 13:00:00,18.19,18.22,18.18,18.22,38200.0,10.6697,10.6873,10.6639,10.6873,38200.0
2007-03-27 13:10:00,18.22,18.25,18.22,18.25,31800.0,10.6873,10.7049,10.6873,10.7049,31800.0
2007-03-27 13:20:00,18.25,18.27,18.24,18.25,68400.0,10.7049,10.7166,10.699,10.7049,68400.0
2007-03-27 13:30:00,18.25,18.26,18.2,18.25,31000.0,10.7049,10.7108,10.6756,10.7049,31000.0
2007-03-27 13:40:00,18.25,18.28,18.24,18.28,29800.0,10.7049,10.7225,10.699,10.7225,29800.0
2007-03-27 13:50:00,18.29,18.29,18.25,18.28,16400.0,10.7284,10.7284,10.7049,10.7225,16400.0
2007-03-27 14:00:00,18.27,18.28,18.25,18.26,23600.0,10.7166,10.7225,10.7049,10.7108,23600.0
2007-03-27 14:10:00,18.25,18.27,18.24,18.25,23000.0,10.7049,10.7166,10.699,10.7049,23000.0
2007-03-27 14:20:00,18.25,18.26,18.23,18.24,18200.0,10.7049,10.7108,10.6932,10.699,18200.0
2007-03-27 14:30:00,18.23,18.24,18.19,18.19,77000.0,10.6932,10.699,10.6697,10.6697,77000.0
2007-03-27 14:40:00,18.19,18.2,18.18,18.2,26400.0,10.6697,10.6756,10.6639,10.6756,26400.0
2007-03-27 14:50:00,18.19,18.23,18.18,18.22,50800.0,10.6697,10.6932,10.6639,10.6873,50800.0
2007-03-27 15:00:00,18.22,18.24,18.21,18.23,47600.0,10.6873,10.699,10.6814,10.6932,47600.0
2007-03-27 15:10:00,18.23,18.23,18.2,18.21,45200.0,10.6932,10.6932,10.6756,10.6814,45200.0
2007-03-27 15:20:00,18.2,18.2,18.18,18.18,77800.0,10.6756,10.6756,10.6639,10.6639,77800.0
2007-03-27 15:30:00,18.18,18.2,18.17,18.17,85000.0,10.6639,10.6756,10.658,10.658,85000.0
2007-03-27 15:40:00,18.17,18.18,18.16,18.18,96400.0,10.658,10.6639,10.6521,10.6639,96400.0
2007-03-27 15:50:00,18.18,18.19,18.14,18.17,128000.0,10.6639,10.6697,10.6404,10.658,128000.0
2007-03-28 09:30:00,18.17,18.17,18.04,18.08,84800.0,10.658,10.658,10.5817,10.6052,84800.0
2007-03-28 09:40:00,18.09,18.15,18.08,18.11,65600.0,10.6111,10.6463,10.6052,10.6228,65600.0
2007-03-28 09:50:00,18.11,18.12,18.07,18.1,35400.0,10.6228,10.6287,10.5993,10.6169,35400.0
2007-03-28 10:00:00,18.1,18.11,18.06,18.1,58800.0,10.6169,10.6228,10.5935,10.6169,58800.0
2007-03-28 10:10:00,18.1,18.14,18.09,18.09,34400.0,10.6169,10.6404,10.6111,10.6111,34400.0
2007-03-28 10:20:00,18.09,18.1,18.07,18.08,24200.0,10.6111,10.6169,10.5993,10.6052,24200.0
2007-03-28 10:30:00,18.08,18.09,17.93,17.99,165200.0,10.6052,10.6111,10.5172,10.5524,165200.0
2007-03-28 10:40:00,17.99,17.99,17.93,17.98,57000.0,10.5524,10.5524,10.5172,10.5465,57000.0
2007-03-28 10:50:00,17.98,17.99,17.93,17.99,74000.0,10.5465,10.5524,10.5172,10.5524,74000.0
2007-03-28 11:00:00,17.98,17.98,17.93,17.96,45200.0,10.5465,10.5465,10.5172,10.5348,45200.0
2007-03-28 11:10:00,17.97,17.99,17.95,17.97,38800.0,10.5407,10.5524,10.5289,10.5407,38800.0
2007-03-28 11:20:00,17.97,17.99,17.93,17.96,40600.0,10.5407,10.5524,10.5172,10.5348,40600.0
2007-03-28 11:30:00,17.96,17.99,17.96,17.98,29800.0,10.5348,10.5524,10.5348,10.5465,29800.0
2007-03-28 11:40:00,17.98,18.0,17.96,17.97,38400.0,10.5465,10.5583,10.5348,10.5407,38400.0
2007-03-28 11:50:00,17.97,18.02,17.96,18.0,61800.0,10.5407,10.57,10.5348,10.5583,61800.0
2007-03-28 12:00:00,18.0,18.07,18.0,18.05,88400.0,10.5583,10.5993,10.5583,10.5876,88400.0
2007-03-28 12:10:00,18.05,18.09,18.03,18.09,48000.0,10.5876,10.6111,10.5759,10.6111,48000.0
2007-03-28 12:20:00,18.1,18.11,18.08,18.09,94400.0,10.6169,10.6228,10.6052,10.6111,94400.0
2007-03-28 12:30:00,18.09,18.11,18.08,18.11,37000.0,10.6111,10.6228,10.6052,10.6228,37000.0
2007-03-28 12:40:00,18.11,18.14,18.1,18.11,54600.0,10.6228,10.6404,10.6169,10.6228,54600.0
2007-03-28 12:50:00,18.11,18.13,18.1,18.11,23800.0,10.6228,10.6345,10.6169,10.6228,23800.0
2007-03-28 13:00:00,18.11,18.13,18.09,18.1,44400.0,10.6228,10.6345,10.6111,10.6169,44400.0
2007-03-28 13:10:00,18.09,18.09,18.07,18.09,22600.0,10.6111,10.6111,10.5993,10.6111,22600.0
2007-03-28 13:20:00,18.09,18.13,18.09,18.11,18600.0,10.6111,10.6345,10.6111,10.6228,18600.0
2007-03-28 13:30:00,18.11,18.13,18.1,18.11,34800.0,10.6228,10.6345,10.6169,10.6228,34800.0
2007-03-28 13:40:00,18.11,18.13,18.1,18.1,23000.0,10.6228,10.6345,10.6169,10.6169,23000.0
2007-03-28 13:50:00,18.1,18.11,18.05,18.06,25200.0,10.6169,10.6228,10.5876,10.5935,25200.0
2007-03-28 14:00:00,18.07,18.09,18.02,18.02,41200.0,10.5993,10.6111,10.57,10.57,41200.0
2007-03-28 14:10:00,18.03,18.03,17.98,17.99,58400.0,10.5759,10.5759,10.5465,10.5524,58400.0
2007-03-28 14:20:00,17.99,18.0,17.97,17.99,27400.0,10.5524,10.5583,10.5407,10.5524,27400.0
2007-03-28 14:30:00,17.99,18.04,17.99,18.0,41600.0,10.5524,10.5817,10.5524,10.5583,41600.0
2007-03-28 14:40:00,18.02,18.04,17.99,18.02,50000.0,10.57,10.5817,10.5524,10.57,50000.0
2007-03-28 14:50:00,18.02,18.02,17.97,18.0,36600.0,10.57,10.57,10.5407,10.5583,36600.0
2007-03-28 15:00:00,18.0,18.0,17.98,17.98,28200.0,10.5583,10.5583,10.5465,10.5465,28200.0
2007-03-28 15:10:00,17.98,17.98,17.96,17.97,17800.0,10.5465,10.5465,10.5348,10.5407,17800.0
2007-03-28 15:20:00,17.97,18.06,17.96,18.06,53000.0,10.5407,10.5935,10.5348,10.5935,53000.0
2007-03-28 15:30:00,18.05,18.06,18.01,18.02,45600.0,10.5876,10.5935,10.5641,10.57,45600.0
2007-03-28 15:40:00,18.02,18.04,17.98,18.0,69200.0,10.57,10.5817,10.5465,10.5583,69200.0
2007-03-28 15:50:00,18.0,18.02,17.93,17.93,149600.0,10.5583,10.57,10.5172,10.5172,149600.0
2007-03-29 09:30:00,17.96,18.04,17.89,17.9,284000.0,10.5348,10.5817,10.4937,10.4996,284000.0
2007-03-29 09:40:00,17.9,17.93,17.88,17.89,70000.0,10.4996,10.5172,10.4879,10.4937,70000.0
2007-03-29 09:50:00,17.88,17.88,17.83,17.86,123800.0,10.4879,10.4879,10.4586,10.4761,123800.0
2007-03-29 10:00:00,17.86,17.88,17.8,17.81,197800.0,10.4761,10.4879,10.441,10.4468,197800.0
2007-03-29 10:10:00,17.81,17.82,17.8,17.81,79600.0,10.4468,10.4527,10.441,10.4468,79600.0
2007-03-29 10:20:00,17.81,17.82,17.77,17.78,127000.0,10.4468,10.4527,10.4234,10.4292,127000.0
2007-03-29 10:30:00,17.79,17.79,17.72,17.72,194600.0,10.4351,10.4351,10.394,10.394,194600.0
2007-03-29 10:40:00,17.72,17.73,17.66,17.67,121400.0,10.394,10.3999,10.3588,10.3647,121400.0
2007-03-29 10:50:00,17.66,17.67,17.65,17.65,72400.0,10.3588,10.3647,10.353,10.353,72400.0
2007-03-29 11:00:00,17.65,17.66,17.63,17.64,53400.0,10.353,10.3588,10.3412,10.3471,53400.0
2007-03-29 11:10:00,17.64,17.64,17.6,17.61,128200.0,10.3471,10.3471,10.3236,10.3295,128200.0
2007-03-29 11:20:00,17.61,17.63,17.59,17.61,115600.0,10.3295,10.3412,10.3178,10.3295,115600.0
2007-03-29 11:30:00,17.61,17.68,17.61,17.68,134200.0,10.3295,10.3706,10.3295,10.3706,134200.0
2007-03-29 11:40:00,17.68,17.68,17.65,17.66,86200.0,10.3706,10.3706,10.353,10.3588,86200.0
2007-03-29 11:50:00,17.66,17.66,17.59,17.59,89600.0,10.3588,10.3588,10.3178,10.3178,89600.0
2007-03-29 12:00:00,17.59,17.6,17.57,17.57,62200.0,10.3178,10.3236,10.306,10.306,62200.0
2007-03-29 12:10:00,17.57,17.57,17.56,17.56,39400.0,10.306,10.306,10.3002,10.3002,39400.0
2007-03-29 12:20:00,17.56,17.58,17.56,17.58,61000.0,10.3002,10.3119,10.3002,10.3119,61000.0
2007-03-29 12:30:00,17.57,17.58,17.53,17.53,59200.0,10.306,10.3119,10.2826,10.2826,59200.0
2007-03-29 12:40:00,17.53,17.58,17.53,17.57,46600.0,10.2826,10.3119,10.2826,10.306,46600.0
2007-03-29 12:50:00,17.57,17.58,17.56,17.56,41800.0,10.306,10.3119,10.3002,10.3002,41800.0
2007-03-29 13:00:00,17.56,17.6,17.54,17.59,52400.0,10.3002,10.3236,10.2884,10.3178,52400.0
2007-03-29 13:10:00,17.59,17.6,17.57,17.59,84600.0,10.3178,10.3236,10.306,10.3178,84600.0
2007-03-29 13:20:00,17.6,17.6,17.55,17.58,38800.0,10.3236,10.3236,10.2943,10.3119,38800.0
2007-03-29 13:30:00,17.58,17.59,17.56,17.58,40200.0,10.3119,10.3178,10.3002,10.3119,40200.0
2007-03-29 13:40:00,17.58,17.58,17.54,17.55,51200.0,10.3119,10.3119,10.2884,10.2943,51200.0
2007-03-29 13:50:00,17.55,17.55,17.51,17.53,60000.0,10.2943,10.2943,10.2708,10.2826,60000.0
2007-03-29 14:00:00,17.53,17.53,17.5,17.52,75800.0,10.2826,10.2826,10.265,10.2767,75800.0
2007-03-29 14:10:00,17.5,17.53,17.5,17.51,78200.0,10.265,10.2826,10.265,10.2708,78200.0
2007-03-29 14:20:00,17.52,17.56,17.5,17.55,70000.0,10.2767,10.3002,10.265,10.2943,70000.0
2007-03-29 14:30:00,17.55,17.56,17.52,17.56,55000.0,10.2943,10.3002,10.2767,10.3002,55000.0
2007-03-29 14:40:00,17.56,17.59,17.56,17.56,52200.0,10.3002,10.3178,10.3002,10.3002,52200.0
2007-03-29 14:50:00,17.57,17.6,17.56,17.59,80400.0,10.306,10.3236,10.3002,10.3178,80400.0
2007-03-29 15:00:00,17.59,17.6,17.55,17.56,51400.0,10.3178,10.3236,10.2943,10.3002,51400.0
2007-03-29 15:10:00,17.56,17.6,17.56,17.58,55600.0,10.3002,10.3236,10.3002,10.3119,55600.0
2007-03-29 15:20:00,17.58,17.6,17.58,17.59,61000.0,10.3119,10.3236,10.3119,10.3178,61000.0
2007-03-29 15:30:00,17.59,17.6,17.57,17.59,63800.0,10.3178,10.3236,10.306,10.3178,63800.0
2007-03-29 15:40:00,17.58,17.63,17.58,17.62,116000.0,10.3119,10.3412,10.3119,10.3354,116000.0
2007-03-29 15:50:00,17.61,17.69,17.61,17.68,340400.0,10.3295,10.3764,10.3295,10.3706,340400.0
2007-03-30 09:30:00,17.7,17.72,17.6,17.63,284200.0,10.3823,10.394,10.3236,10.3412,284200.0
2007-03-30 09:40:00,17.64,17.75,17.63,17.68,121800.0,10.3471,10.4116,10.3412,10.3706,121800.0
2007-03-30 09:50:00,17.7,17.72,17.55,17.6,210400.0,10.3823,10.394,10.2943,10.3236,210400.0
2007-03-30 10:00:00,17.61,17.66,17.54,17.56,132800.0,10.3295,10.3588,10.2884,10.3002,132800.0
2007-03-30 10:10:00,17.56,17.63,17.55,17.6,100800.0,10.3002,10.3412,10.2943,10.3236,100800.0
2007-03-30 10:20:00,17.59,17.63,17.57,17.6,88600.0,10.3178,10.3412,10.306,10.3236,88600.0
2007-03-30 10:30:00,17.6,17.66,17.55,17.64,102000.0,10.3236,10.3588,10.2943,10.3471,102000.0
2007-03-30 10:40:00,17.64,17.65,17.61,17.64,124400.0,10.3471,10.353,10.3295,10.3471,124400.0
2007-03-30 10:50:00,17.64,17.68,17.64,17.67,110000.0,10.3471,10.3706,10.3471,10.3647,110000.0
2007-03-30 11:00:00,17.67,17.68,17.67,17.68,34800.0,10.3647,10.3706,10.3647,10.3706,34800.0
2007-03-30 11:10:00,17.68,17.72,17.68,17.7,76600.0,10.3706,10.394,10.3706,10.3823,76600.0
2007-03-30 11:20:00,17.7,17.7,17.63,17.63,126800.0,10.3823,10.3823,10.3412,10.3412,126800.0
2007-03-30 11:30:00,17.64,17.68,17.64,17.66,82000.0,10.3471,10.3706,10.3471,10.3588,82000.0
2007-03-30 11:40:00,17.66,17.67,17.62,17.65,198400.0,10.3588,10.3647,10.3354,10.353,198400.0
2007-03-30 11:50:00,17.65,17.68,17.63,17.65,156600.0,10.353,10.3706,10.3412,10.353,156600.0
2007-03-30 12:00:00,17.65,17.67,17.63,17.66,66400.0,10.353,10.3647,10.3412,10.3588,66400.0
2007-03-30 12:10:00,17.66,17.71,17.63,17.68,138600.0,10.3588,10.3882,10.3412,10.3706,138600.0
2007-03-30 12:20:00,17.68,17.72,17.67,17.68,84000.0,10.3706,10.394,10.3647,10.3706,84000.0
2007-03-30 12:30:00,17.68,17.73,17.68,17.72,44600.0,10.3706,10.3999,10.3706,10.394,44600.0
2007-03-30 12:40:00,17.71,17.71,17.66,17.68,72000.0,10.3882,10.3882,10.3588,10.3706,72000.0
2007-03-30 12:50:00,17.68,17.68,17.67,17.68,18800.0,10.3706,10.3706,10.3647,10.3706,18800.0
2007-03-30 13:00:00,17.68,17.71,17.67,17.68,40000.0,10.3706,10.3882,10.3647,10.3706,40000.0
2007-03-30 13:10:00,17.68,17.69,17.68,17.68,10600.0,10.3706,10.3764,10.3706,10.3706,10600.0
2007-03-30 13:20:00,17.68,17.71,17.68,17.71,40600.0,10.3706,10.3882,10.3706,10.3882,40600.0
2007-03-30 13:30:00,17.71,17.73,17.7,17.71,82000.0,10.3882,10.3999,10.3823,10.3882,82000.0
2007-03-30 13:40:00,17.71,17.74,17.7,17.72,152000.0,10.3882,10.4058,10.3823,10.394,152000.0
2007-03-30 13:50:00,17.72,17.73,17.7,17.72,38200.0,10.394,10.3999,10.3823,10.394,38200.0
2007-03-30 14:00:00,17.73,17.74,17.71,17.73,36000.0,10.3999,10.4058,10.3882,10.3999,36000.0
2007-03-30 14:10:00,17.73,17.75,17.71,17.72,53200.0,10.3999,10.4116,10.3882,10.394,53200.0
2007-03-30 14:20:00,17.72,17.84,17.72,17.8,441400.0,10.394,10.4644,10.394,10.441,441400.0
2007-03-30 14:30:00,17.8,17.86,17.8,17.83,140800.0,10.441,10.4761,10.441,10.4586,140800.0
2007-03-30 14:40:00,17.83,17.86,17.82,17.85,95400.0,10.4586,10.4761,10.4527,10.4703,95400.0
2007-03-30 14:50:00,17.85,17.86,17.82,17.84,113600.0,10.4703,10.4761,10.4527,10.4644,113600.0
2007-03-30 15:00:00,17.84,17.84,17.8,17.8,52600.0,10.4644,10.4644,10.441,10.441,52600.0
2007-03-30 15:10:00,17.8,17.82,17.79,17.82,44800.0,10.441,10.4527,10.4351,10.4527,44800.0
2007-03-30 15:20:00,17.82,17.83,17.8,17.8,33600.0,10.4527,10.4586,10.441,10.441,33600.0
2007-03-30 15:30:00,17.8,17.8,17.75,17.76,105800.0,10.441,10.441,10.4116,10.4175,105800.0
2007-03-30 15:40:00,17.76,17.79,17.75,17.78,86800.0,10.4175,10.4351,10.4116,10.4292,86800.0
2007-03-30 15:50:00,17.78,17.79,17.77,17.78,164400.0,10.4292,10.4351,10.4234,10.4292,164400.0
2007-04-02 09:30:00,17.7,17.87,17.7,17.8,76400.0,10.3823,10.482,10.3823,10.441,76400.0
2007-04-02 09:40:00,17.8,17.83,17.75,17.75,32400.0,10.441,10.4586,10.4116,10.4116,32400.0
2007-04-02 09:50:00,17.75,17.8,17.75,17.76,47400.0,10.4116,10.441,10.4116,10.4175,47400.0
2007-04-02 10:00:00,17.76,17.78,17.68,17.7,91400.0,10.4175,10.4292,10.3706,10.3823,91400.0
2007-04-02 10:10:00,17.71,17.71,17.61,17.63,110200.0,10.3882,10.3882,10.3295,10.3412,110200.0
2007-04-02 10:20:00,17.63,17.68,17.61,17.64,73000.0,10.3412,10.3706,10.3295,10.3471,73000.0
2007-04-02 10:30:00,17.65,17.68,17.63,17.64,55800.0,10.353,10.3706,10.3412,10.3471,55800.0
2007-04-02 10:40:00,17.64,17.67,17.64,17.64,35000.0,10.3471,10.3647,10.3471,10.3471,35000.0
2007-04-02 10:50:00,17.64,17.68,17.61,17.68,59800.0,10.3471,10.3706,10.3295,10.3706,59800.0
2007-04-02 11:00:00,17.68,17.7,17.68,17.68,45200.0,10.3706,10.3823,10.3706,10.3706,45200.0
2007-04-02 11:10:00,17.68,17.69,17.67,17.68,108600.0,10.3706,10.3764,10.3647,10.3706,108600.0
2007-04-02 11:20:00,17.68,17.68,17.68,17.68,46600.0,10.3706,10.3706,10.3706,10.3706,46600.0
2007-04-02 11:30:00,17.68,17.71,17.68,17.7,30000.0,10.3706,10.3882,10.3706,10.3823,30000.0
2007-04-02 11:40:00,17.7,17.71,17.68,17.68,26200.0,10.3823,10.3882,10.3706,10.3706,26200.0
2007-04-02 11:50:00,17.68,17.68,17.66,17.67,41600.0,10.3706,10.3706,10.3588,10.3647,41600.0
2007-04-02 12:00:00,17.67,17.68,17.64,17.64,75800.0,10.3647,10.3706,10.3471,10.3471,75800.0
2007-04-02 12:10:00,17.65,17.65,17.61,17.62,27600.0,10.353,10.353,10.3295,10.3354,27600.0
2007-04-02 12:20:00,17.61,17.64,17.61,17.64,17800.0,10.3295,10.3471,10.3295,10.3471,17800.0
2007-04-02 12:30:00,17.64,17.64,17.61,17.61,15800.0,10.3471,10.3471,10.3295,10.3295,15800.0
2007-04-02 12:40:00,17.62,17.63,17.61,17.63,22600.0,10.3354,10.3412,10.3295,10.3412,22600.0
2007-04-02 12:50:00,17.63,17.63,17.61,17.61,29200.0,10.3412,10.3412,10.3295,10.3295,29200.0
2007-04-02 13:00:00,17.61,17.63,17.59,17.6,23000.0,10.3295,10.3412,10.3178,10.3236,23000.0
2007-04-02 13:10:00,17.6,17.62,17.57,17.58,40200.0,10.3236,10.3354,10.306,10.3119,40200.0
2007-04-02 13:20:00,17.58,17.61,17.58,17.6,21800.0,10.3119,10.3295,10.3119,10.3236,21800.0
2007-04-02 13:30:00,17.59,17.6,17.58,17.58,16000.0,10.3178,10.3236,10.3119,10.3119,16000.0
2007-04-02 13:40:00,17.58,17.59,17.57,17.58,36000.0,10.3119,10.3178,10.306,10.3119,36000.0
2007-04-02 13:50:00,17.58,17.61,17.58,17.61,46000.0,10.3119,10.3295,10.3119,10.3295,46000.0
2007-04-02 14:00:00,17.61,17.61,17.58,17.59,72400.0,10.3295,10.3295,10.3119,10.3178,72400.0
2007-04-02 14:10:00,17.59,17.6,17.58,17.6,18200.0,10.3178,10.3236,10.3119,10.3236,18200.0
2007-04-02 14:20:00,17.59,17.6,17.58,17.6,61200.0,10.3178,10.3236,10.3119,10.3236,61200.0
2007-04-02 14:30:00,17.6,17.62,17.6,17.61,29400.0,10.3236,10.3354,10.3236,10.3295,29400.0
2007-04-02 14:40:00,17.61,17.63,17.6,17.6,61400.0,10.3295,10.3412,10.3236,10.3236,61400.0
2007-04-02 14:50:00,17.6,17.63,17.6,17.63,24600.0,10.3236,10.3412,10.3236,10.3412,24600.0
2007-04-02 15:00:00,17.63,17.66,17.63,17.65,50600.0,10.3412,10.3588,10.3412,10.353,50600.0
2007-04-02 15:10:00,17.65,17.68,17.65,17.68,61600.0,10.353,10.3706,10.353,10.3706,61600.0
2007-04-02 15:20:00,17.67,17.7,17.67,17.7,41400.0,10.3647,10.3823,10.3647,10.3823,41400.0
2007-04-02 15:30:00,17.7,17.71,17.68,17.7,108400.0,10.3823,10.3882,10.3706,10.3823,108400.0
2007-04-02 15:40:00,17.7,17.73,17.7,17.71,127400.0,10.3823,10.3999,10.3823,10.3882,127400.0
2007-04-02 15:50:00,17.71,17.74,17.71,17.74,259400.0,10.3882,10.4058,10.3882,10.4058,259400.0
2007-04-03 09:30:00,17.8,17.88,17.76,17.8,217600.0,10.441,10.4879,10.4175,10.441,217600.0
2007-04-03 09:40:00,17.8,17.83,17.75,17.82,73200.0,10.441,10.4586,10.4116,10.4527,73200.0
2007-04-03 09:50:00,17.81,17.82,17.75,17.77,80600.0,10.4468,10.4527,10.4116,10.4234,80600.0
2007-04-03 10:00:00,17.76,17.83,17.76,17.79,291600.0,10.4175,10.4586,10.4175,10.4351,291600.0
2007-04-03 10:10:00,17.79,17.79,17.73,17.75,84600.0,10.4351,10.4351,10.3999,10.4116,84600.0
2007-04-03 10:20:00,17.74,17.8,17.74,17.75,90000.0,10.4058,10.441,10.4058,10.4116,90000.0
2007-04-03 10:30:00,17.75,17.81,17.74,17.81,99200.0,10.4116,10.4468,10.4058,10.4468,99200.0
2007-04-03 10:40:00,17.81,17.86,17.81,17.86,174800.0,10.4468,10.4761,10.4468,10.4761,174800.0
2007-04-03 10:50:00,17.86,17.88,17.81,17.83,99400.0,10.4761,10.4879,10.4468,10.4586,99400.0
2007-04-03 11:00:00,17.82,17.83,17.81,17.83,107200.0,10.4527,10.4586,10.4468,10.4586,107200.0
2007-04-03 11:10:00,17.83,17.84,17.81,17.83,85800.0,10.4586,10.4644,10.4468,10.4586,85800.0
2007-04-03 11:20:00,17.82,17.86,17.82,17.85,113000.0,10.4527,10.4761,10.4527,10.4703,113000.0
2007-04-03 11:30:00,17.86,17.92,17.86,17.92,77600.0,10.4761,10.5113,10.4761,10.5113,77600.0
2007-04-03 11:40:00,17.92,17.93,17.89,17.92,48000.0,10.5113,10.5172,10.4937,10.5113,48000.0
2007-04-03 11:50:00,17.92,17.92,17.86,17.92,157400.0,10.5113,10.5113,10.4761,10.5113,157400.0
2007-04-03 12:00:00,17.92,17.92,17.89,17.9,86600.0,10.5113,10.5113,10.4937,10.4996,86600.0
2007-04-03 12:10:00,17.9,17.92,17.9,17.91,55800.0,10.4996,10.5113,10.4996,10.5055,55800.0
2007-04-03 12:20:00,17.92,17.92,17.9,17.9,41400.0,10.5113,10.5113,10.4996,10.4996,41400.0
2007-04-03 12:30:00,17.9,17.91,17.89,17.89,21800.0,10.4996,10.5055,10.4937,10.4937,21800.0
2007-04-03 12:40:00,17.9,17.9,17.89,17.89,26200.0,10.4996,10.4996,10.4937,10.4937,26200.0
2007-04-03 12:50:00,17.89,17.9,17.83,17.83,123200.0,10.4937,10.4996,10.4586,10.4586,123200.0
2007-04-03 13:00:00,17.84,17.84,17.82,17.83,51200.0,10.4644,10.4644,10.4527,10.4586,51200.0
2007-04-03 13:10:00,17.83,17.83,17.82,17.83,26400.0,10.4586,10.4586,10.4527,10.4586,26400.0
2007-04-03 13:20:00,17.83,17.84,17.82,17.84,31200.0,10.4586,10.4644,10.4527,10.4644,31200.0
2007-04-03 13:30:00,17.84,17.84,17.8,17.82,49200.0,10.4644,10.4644,10.441,10.4527,49200.0
2007-04-03 13:40:00,17.82,17.84,17.81,17.84,42400.0,10.4527,10.4644,10.4468,10.4644,42400.0
2007-04-03 13:50:00,17.84,17.84,17.81,17.83,99600.0,10.4644,10.4644,10.4468,10.4586,99600.0
2007-04-03 14:00:00,17.83,17.83,17.82,17.82,43200.0,10.4586,10.4586,10.4527,10.4527,43200.0
2007-04-03 14:10:00,17.82,17.83,17.8,17.83,73800.0,10.4527,10.4586,10.441,10.4586,73800.0
2007-04-03 14:20:00,17.82,17.82,17.79,17.81,57400.0,10.4527,10.4527,10.4351,10.4468,57400.0
2007-04-03 14:30:00,17.81,17.83,17.8,17.83,38800.0,10.4468,10.4586,10.441,10.4586,38800.0
2007-04-03 14:40:00,17.83,17.83,17.82,17.83,23000.0,10.4586,10.4586,10.4527,10.4586,23000.0
2007-04-03 14:50:00,17.83,17.86,17.83,17.84,57200.0,10.4586,10.4761,10.4586,10.4644,57200.0
2007-04-03 15:00:00,17.84,17.85,17.83,17.85,32800.0,10.4644,10.4703,10.4586,10.4703,32800.0
2007-04-03 15:10:00,17.85,17.85,17.82,17.82,77000.0,10.4703,10.4703,10.4527,10.4527,77000.0
2007-04-03 15:20:00,17.82,17.85,17.82,17.82,76200.0,10.4527,10.4703,10.4527,10.4527,76200.0
2007-04-03 15:30:00,17.82,17.84,17.82,17.84,25200.0,10.4527,10.4644,10.4527,10.4644,25200.0
2007-04-03 15:40:00,17.85,17.86,17.81,17.82,123400.0,10.4703,10.4761,10.4468,10.4527,123400.0
2007-04-03 15:50:00,17.83,17.84,17.8,17.8,140800.0,10.4586,10.4644,10.441,10.441,140800.0
2007-04-04 09:30:00,17.78,17.86,17.65,17.82,204600.0,10.4292,10.4761,10.353,10.4527,204600.0
2007-04-04 09:40:00,17.82,17.86,17.82,17.85,81000.0,10.4527,10.4761,10.4527,10.4703,81000.0
2007-04-04 09:50:00,17.85,17.86,17.81,17.82,71600.0,10.4703,10.4761,10.4468,10.4527,71600.0
2007-04-04 10:00:00,17.82,17.87,17.78,17.82,122200.0,10.4527,10.482,10.4292,10.4527,122200.0
2007-04-04 10:10:00,17.81,17.86,17.78,17.78,78800.0,10.4468,10.4761,10.4292,10.4292,78800.0
2007-04-04 10:20:00,17.78,17.84,17.77,17.82,108200.0,10.4292,10.4644,10.4234,10.4527,108200.0
2007-04-04 10:30:00,17.82,17.84,17.79,17.83,65000.0,10.4527,10.4644,10.4351,10.4586,65000.0
2007-04-04 10:40:00,17.82,17.84,17.75,17.79,83400.0,10.4527,10.4644,10.4116,10.4351,83400.0
2007-04-04 10:50:00,17.8,17.8,17.76,17.8,38600.0,10.441,10.441,10.4175,10.441,38600.0
2007-04-04 11:00:00,17.8,17.82,17.77,17.82,71000.0,10.441,10.4527,10.4234,10.4527,71000.0
2007-04-04 11:10:00,17.82,17.84,17.8,17.82,36800.0,10.4527,10.4644,10.441,10.4527,36800.0
2007-04-04 11:20:00,17.82,17.86,17.81,17.86,84800.0,10.4527,10.4761,10.4468,10.4761,84800.0
2007-04-04 11:30:00,17.86,17.87,17.83,17.86,69800.0,10.4761,10.482,10.4586,10.4761,69800.0
2007-04-04 11:40:00,17.86,17.86,17.84,17.86,31200.0,10.4761,10.4761,10.4644,10.4761,31200.0
2007-04-04 11:50:00,17.86,17.87,17.86,17.86,41800.0,10.4761,10.482,10.4761,10.4761,41800.0
2007-04-04 12:00:00,17.86,17.91,17.86,17.89,52600.0,10.4761,10.5055,10.4761,10.4937,52600.0
2007-04-04 12:10:00,17.89,17.9,17.88,17.89,88600.0,10.4937,10.4996,10.4879,10.4937,88600.0
2007-04-04 12:20:00,17.89,17.91,17.89,17.89,36800.0,10.4937,10.5055,10.4937,10.4937,36800.0
2007-04-04 12:30:00,17.89,17.89,17.89,17.89,43000.0,10.4937,10.4937,10.4937,10.4937,43000.0
2007-04-04 12:40:00,17.89,17.89,17.88,17.88,42000.0,10.4937,10.4937,10.4879,10.4879,42000.0
2007-04-04 12:50:00,17.88,17.88,17.85,17.86,39200.0,10.4879,10.4879,10.4703,10.4761,39200.0
2007-04-04 13:00:00,17.86,17.86,17.83,17.83,49200.0,10.4761,10.4761,10.4586,10.4586,49200.0
2007-04-04 13:10:00,17.83,17.83,17.83,17.83,23200.0,10.4586,10.4586,10.4586,10.4586,23200.0
2007-04-04 13:20:00,17.83,17.83,17.83,17.83,31800.0,10.4586,10.4586,10.4586,10.4586,31800.0
2007-04-04 13:30:00,17.83,17.83,17.83,17.83,24000.0,10.4586,10.4586,10.4586,10.4586,24000.0
2007-04-04 13:40:00,17.83,17.83,17.82,17.83,45200.0,10.4586,10.4586,10.4527,10.4586,45200.0
2007-04-04 13:50:00,17.83,17.83,17.83,17.83,44600.0,10.4586,10.4586,10.4586,10.4586,44600.0
2007-04-04 14:00:00,17.83,17.83,17.83,17.83,26200.0,10.4586,10.4586,10.4586,10.4586,26200.0
2007-04-04 14:10:00,17.83,17.84,17.83,17.83,59600.0,10.4586,10.4644,10.4586,10.4586,59600.0
2007-04-04 14:20:00,17.83,17.84,17.82,17.83,26800.0,10.4586,10.4644,10.4527,10.4586,26800.0
2007-04-04 14:30:00,17.83,17.84,17.82,17.83,37800.0,10.4586,10.4644,10.4527,10.4586,37800.0
2007-04-04 14:40:00,17.83,17.84,17.83,17.83,34800.0,10.4586,10.4644,10.4586,10.4586,34800.0
2007-04-04 14:50:00,17.83,17.85,17.83,17.84,70800.0,10.4586,10.4703,10.4586,10.4644,70800.0
2007-04-04 15:00:00,17.85,17.85,17.84,17.84,31600.0,10.4703,10.4703,10.4644,10.4644,31600.0
2007-04-04 15:10:00,17.84,17.86,17.84,17.86,45400.0,10.4644,10.4761,10.4644,10.4761,45400.0
2007-04-04 15:20:00,17.86,17.86,17.85,17.86,42800.0,10.4761,10.4761,10.4703,10.4761,42800.0
2007-04-04 15:30:00,17.86,17.87,17.86,17.86,76400.0,10.4761,10.482,10.4761,10.4761,76400.0
2007-04-04 15:40:00,17.87,17.87,17.85,17.85,58200.0,10.482,10.482,10.4703,10.4703,58200.0
2007-04-04 15:50:00,17.85,17.86,17.83,17.85,176000.0,10.4703,10.4761,10.4586,10.4703,176000.0
2007-04-05 09:30:00,17.81,17.85,17.76,17.78,119200.0,10.4468,10.4703,10.4175,10.4292,119200.0
2007-04-05 09:40:00,17.79,17.88,17.79,17.88,46600.0,10.4351,10.4879,10.4351,10.4879,46600.0
2007-04-05 09:50:00,17.88,17.95,17.86,17.95,107400.0,10.4879,10.5289,10.4761,10.5289,107400.0
2007-04-05 10:00:00,17.95,17.99,17.93,17.98,129400.0,10.5289,10.5524,10.5172,10.5465,129400.0
2007-04-05 10:10:00,17.98,17.99,17.95,17.99,53400.0,10.5465,10.5524,10.5289,10.5524,53400.0
2007-04-05 10:20:00,17.99,18.0,17.96,17.98,43400.0,10.5524,10.5583,10.5348,10.5465,43400.0
2007-04-05 10:30:00,17.98,18.0,17.98,17.99,57600.0,10.5465,10.5583,10.5465,10.5524,57600.0
2007-04-05 10:40:00,17.98,18.0,17.98,18.0,46400.0,10.5465,10.5583,10.5465,10.5583,46400.0
2007-04-05 10:50:00,18.0,18.0,17.98,17.99,19400.0,10.5583,10.5583,10.5465,10.5524,19400.0
2007-04-05 11:00:00,17.99,18.0,17.99,18.0,36600.0,10.5524,10.5583,10.5524,10.5583,36600.0
2007-04-05 11:10:00,18.0,18.04,17.98,18.04,53400.0,10.5583,10.5817,10.5465,10.5817,53400.0
2007-04-05 11:20:00,18.04,18.04,18.02,18.03,67600.0,10.5817,10.5817,10.57,10.5759,67600.0
2007-04-05 11:30:00,18.04,18.05,18.0,18.04,175400.0,10.5817,10.5876,10.5583,10.5817,175400.0
2007-04-05 11:40:00,18.04,18.06,18.04,18.06,34600.0,10.5817,10.5935,10.5817,10.5935,34600.0
2007-04-05 11:50:00,18.06,18.1,18.05,18.1,74400.0,10.5935,10.6169,10.5876,10.6169,74400.0
2007-04-05 12:00:00,18.1,18.13,18.09,18.11,138000.0,10.6169,10.6345,10.6111,10.6228,138000.0
2007-04-05 12:10:00,18.11,18.11,18.08,18.1,26000.0,10.6228,10.6228,10.6052,10.6169,26000.0
2007-04-05 12:20:00,18.1,18.11,18.09,18.11,30400.0,10.6169,10.6228,10.6111,10.6228,30400.0
2007-04-05 12:30:00,18.1,18.12,18.1,18.11,66800.0,10.6169,10.6287,10.6169,10.6228,66800.0
2007-04-05 12:40:00,18.11,18.11,18.09,18.1,39600.0,10.6228,10.6228,10.6111,10.6169,39600.0
2007-04-05 12:50:00,18.1,18.11,18.09,18.1,39400.0,10.6169,10.6228,10.6111,10.6169,39400.0
2007-04-05 13:00:00,18.1,18.11,18.09,18.1,16600.0,10.6169,10.6228,10.6111,10.6169,16600.0
2007-04-05 13:10:00,18.1,18.11,18.09,18.1,24000.0,10.6169,10.6228,10.6111,10.6169,24000.0
2007-04-05 13:20:00,18.1,18.13,18.08,18.1,93400.0,10.6169,10.6345,10.6052,10.6169,93400.0
2007-04-05 13:30:00,18.1,18.11,18.09,18.09,20200.0,10.6169,10.6228,10.6111,10.6111,20200.0
2007-04-05 13:40:00,18.09,18.1,18.07,18.08,38400.0,10.6111,10.6169,10.5993,10.6052,38400.0
2007-04-05 13:50:00,18.09,18.11,18.09,18.11,17600.0,10.6111,10.6228,10.6111,10.6228,17600.0
2007-04-05 14:00:00,18.11,18.11,18.08,18.08,35600.0,10.6228,10.6228,10.6052,10.6052,35600.0
2007-04-05 14:10:00,18.09,18.11,18.08,18.11,114000.0,10.6111,10.6228,10.6052,10.6228,114000.0
2007-04-05 14:20:00,18.1,18.11,18.09,18.11,33800.0,10.6169,10.6228,10.6111,10.6228,33800.0
2007-04-05 14:30:00,18.11,18.13,18.09,18.09,58600.0,10.6228,10.6345,10.6111,10.6111,58600.0
2007-04-05 14:40:00,18.09,18.11,18.09,18.11,24200.0,10.6111,10.6228,10.6111,10.6228,24200.0
2007-04-05 14:50:00,18.11,18.11,18.1,18.11,24200.0,10.6228,10.6228,10.6169,10.6228,24200.0
2007-04-05 15:00:00,18.11,18.13,18.11,18.11,38000.0,10.6228,10.6345,10.6228,10.6228,38000.0
2007-04-05 15:10:00,18.11,18.11,18.1,18.1,32200.0,10.6228,10.6228,10.6169,10.6169,32200.0
2007-04-05 15:20:00,18.1,18.13,18.1,18.13,92000.0,10.6169,10.6345,10.6169,10.6345,92000.0
2007-04-05 15:30:00,18.13,18.14,18.12,18.14,76000.0,10.6345,10.6404,10.6287,10.6404,76000.0
2007-04-05 15:40:00,18.14,18.15,18.13,18.14,71200.0,10.6404,10.6463,10.6345,10.6404,71200.0
2007-04-05 15:50:00,18.15,18.16,18.11,18.16,247200.0,10.6463,10.6521,10.6228,10.6521,247200.0
2007-04-09 09:30:00,18.16,18.2,18.0,18.03,156600.0,10.6521,10.6756,10.5583,10.5759,156600.0
2007-04-09 09:40:00,18.03,18.03,17.97,18.0,111000.0,10.5759,10.5759,10.5407,10.5583,111000.0
2007-04-09 09:50:00,18.0,18.03,18.0,18.02,87200.0,10.5583,10.5759,10.5583,10.57,87200.0
2007-04-09 10:00:00,18.01,18.03,17.9,17.91,130800.0,10.5641,10.5759,10.4996,10.5055,130800.0
2007-04-09 10:10:00,17.91,17.93,17.84,17.9,84800.0,10.5055,10.5172,10.4644,10.4996,84800.0
2007-04-09 10:20:00,17.9,17.93,17.9,17.93,64400.0,10.4996,10.5172,10.4996,10.5172,64400.0
2007-04-09 10:30:00,17.92,17.93,17.89,17.92,42600.0,10.5113,10.5172,10.4937,10.5113,42600.0
2007-04-09 10:40:00,17.92,17.96,17.91,17.92,53800.0,10.5113,10.5348,10.5055,10.5113,53800.0
2007-04-09 10:50:00,17.92,17.98,17.92,17.98,27800.0,10.5113,10.5465,10.5113,10.5465,27800.0
2007-04-09 11:00:00,17.97,18.02,17.97,17.98,47200.0,10.5407,10.57,10.5407,10.5465,47200.0
2007-04-09 11:10:00,17.98,18.02,17.97,18.02,66800.0,10.5465,10.57,10.5407,10.57,66800.0
2007-04-09 11:20:00,18.01,18.02,17.97,17.97,18400.0,10.5641,10.57,10.5407,10.5407,18400.0
2007-04-09 11:30:00,17.97,17.99,17.97,17.97,26400.0,10.5407,10.5524,10.5407,10.5407,26400.0
2007-04-09 11:40:00,17.97,17.98,17.96,17.96,32200.0,10.5407,10.5465,10.5348,10.5348,32200.0
2007-04-09 11:50:00,17.96,17.99,17.96,17.99,18400.0,10.5348,10.5524,10.5348,10.5524,18400.0
2007-04-09 12:00:00,17.99,17.99,17.97,17.99,49400.0,10.5524,10.5524,10.5407,10.5524,49400.0
2007-04-09 12:10:00,17.99,18.03,17.99,18.02,30800.0,10.5524,10.5759,10.5524,10.57,30800.0
2007-04-09 12:20:00,18.02,18.02,18.0,18.02,12400.0,10.57,10.57,10.5583,10.57,12400.0
2007-04-09 12:30:00,18.02,18.1,18.02,18.09,74000.0,10.57,10.6169,10.57,10.6111,74000.0
2007-04-09 12:40:00,18.09,18.13,18.09,18.09,163800.0,10.6111,10.6345,10.6111,10.6111,163800.0
2007-04-09 12:50:00,18.09,18.13,18.09,18.1,43600.0,10.6111,10.6345,10.6111,10.6169,43600.0
2007-04-09 13:00:00,18.1,18.1,18.06,18.07,30800.0,10.6169,10.6169,10.5935,10.5993,30800.0
2007-04-09 13:10:00,18.07,18.1,18.06,18.06,32800.0,10.5993,10.6169,10.5935,10.5935,32800.0
2007-04-09 13:20:00,18.07,18.1,18.07,18.1,32400.0,10.5993,10.6169,10.5993,10.6169,32400.0
2007-04-09 13:30:00,18.1,18.1,18.04,18.04,43000.0,10.6169,10.6169,10.5817,10.5817,43000.0
2007-04-09 13:40:00,18.04,18.05,18.04,18.04,11600.0,10.5817,10.5876,10.5817,10.5817,11600.0
2007-04-09 13:50:00,18.04,18.04,18.0,18.01,36600.0,10.5817,10.5817,10.5583,10.5641,36600.0
2007-04-09 14:00:00,18.01,18.01,17.97,17.98,62600.0,10.5641,10.5641,10.5407,10.5465,62600.0
2007-04-09 14:10:00,17.98,18.03,17.97,18.01,123200.0,10.5465,10.5759,10.5407,10.5641,123200.0
2007-04-09 14:20:00,18.01,18.02,18.0,18.01,21000.0,10.5641,10.57,10.5583,10.5641,21000.0
2007-04-09 14:30:00,18.02,18.03,18.01,18.02,19200.0,10.57,10.5759,10.5641,10.57,19200.0
2007-04-09 14:40:00,18.02,18.02,18.0,18.01,24200.0,10.57,10.57,10.5583,10.5641,24200.0
2007-04-09 14:50:00,18.0,18.04,18.0,18.03,64400.0,10.5583,10.5817,10.5583,10.5759,64400.0
2007-04-09 15:00:00,18.03,18.06,18.02,18.06,146400.0,10.5759,10.5935,10.57,10.5935,146400.0
2007-04-09 15:10:00,18.06,18.09,18.05,18.08,170000.0,10.5935,10.6111,10.5876,10.6052,170000.0
2007-04-09 15:20:00,18.08,18.09,18.07,18.08,95800.0,10.6052,10.6111,10.5993,10.6052,95800.0
2007-04-09 15:30:00,18.08,18.11,18.08,18.1,91400.0,10.6052,10.6228,10.6052,10.6169,91400.0
2007-04-09 15:40:00,18.1,18.11,18.08,18.08,66600.0,10.6169,10.6228,10.6052,10.6052,66600.0
2007-04-09 15:50:00,18.08,18.11,18.07,18.08,314200.0,10.6052,10.6228,10.5993,10.6052,314200.0
2007-04-10 09:30:00,18.03,18.2,18.03,18.18,84600.0,10.5759,10.6756,10.5759,10.6639,84600.0
2007-04-10 09:40:00,18.18,18.18,18.1,18.1,69600.0,10.6639,10.6639,10.6169,10.6169,69600.0
2007-04-10 09:50:00,18.09,18.11,18.08,18.11,50400.0,10.6111,10.6228,10.6052,10.6228,50400.0
2007-04-10 10:00:00,18.11,18.15,18.09,18.11,262200.0,10.6228,10.6463,10.6111,10.6228,262200.0
2007-04-10 10:10:00,18.11,18.16,18.08,18.1,176600.0,10.6228,10.6521,10.6052,10.6169,176600.0
2007-04-10 10:20:00,18.1,18.11,18.07,18.09,87600.0,10.6169,10.6228,10.5993,10.6111,87600.0
2007-04-10 10:30:00,18.1,18.12,18.08,18.11,117200.0,10.6169,10.6287,10.6052,10.6228,117200.0
2007-04-10 10:40:00,18.11,18.14,18.1,18.11,63600.0,10.6228,10.6404,10.6169,10.6228,63600.0
2007-04-10 10:50:00,18.11,18.11,18.08,18.08,102000.0,10.6228,10.6228,10.6052,10.6052,102000.0
2007-04-10 11:00:00,18.08,18.1,18.08,18.09,200000.0,10.6052,10.6169,10.6052,10.6111,200000.0
2007-04-10 11:10:00,18.09,18.15,18.08,18.14,129800.0,10.6111,10.6463,10.6052,10.6404,129800.0
2007-04-10 11:20:00,18.14,18.15,18.13,18.13,56400.0,10.6404,10.6463,10.6345,10.6345,56400.0
2007-04-10 11:30:00,18.14,18.15,18.11,18.11,41400.0,10.6404,10.6463,10.6228,10.6228,41400.0
2007-04-10 11:40:00,18.11,18.16,18.09,18.13,97200.0,10.6228,10.6521,10.6111,10.6345,97200.0
2007-04-10 11:50:00,18.12,18.14,18.12,18.13,43200.0,10.6287,10.6404,10.6287,10.6345,43200.0
2007-04-10 12:00:00,18.13,18.16,18.12,18.15,76600.0,10.6345,10.6521,10.6287,10.6463,76600.0
2007-04-10 12:10:00,18.16,18.18,18.15,18.18,53800.0,10.6521,10.6639,10.6463,10.6639,53800.0
2007-04-10 12:20:00,18.18,18.21,18.17,18.18,51200.0,10.6639,10.6814,10.658,10.6639,51200.0
2007-04-10 12:30:00,18.18,18.22,18.18,18.21,72800.0,10.6639,10.6873,10.6639,10.6814,72800.0
2007-04-10 12:40:00,18.22,18.25,18.22,18.23,100600.0,10.6873,10.7049,10.6873,10.6932,100600.0
2007-04-10 12:50:00,18.24,18.24,18.22,18.23,78800.0,10.699,10.699,10.6873,10.6932,78800.0
2007-04-10 13:00:00,18.23,18.26,18.23,18.25,137600.0,10.6932,10.7108,10.6932,10.7049,137600.0
2007-04-10 13:10:00,18.25,18.26,18.24,18.25,38800.0,10.7049,10.7108,10.699,10.7049,38800.0
2007-04-10 13:20:00,18.25,18.31,18.25,18.31,166000.0,10.7049,10.7401,10.7049,10.7401,166000.0
2007-04-10 13:30:00,18.3,18.34,18.27,18.29,178200.0,10.7342,10.7577,10.7166,10.7284,178200.0
2007-04-10 13:40:00,18.29,18.31,18.28,18.3,68200.0,10.7284,10.7401,10.7225,10.7342,68200.0
2007-04-10 13:50:00,18.3,18.31,18.29,18.3,39400.0,10.7342,10.7401,10.7284,10.7342,39400.0
2007-04-10 14:00:00,18.3,18.31,18.29,18.31,57800.0,10.7342,10.7401,10.7284,10.7401,57800.0
2007-04-10 14:10:00,18.31,18.32,18.28,18.31,53600.0,10.7401,10.746,10.7225,10.7401,53600.0
2007-04-10 14:20:00,18.31,18.32,18.29,18.29,60200.0,10.7401,10.746,10.7284,10.7284,60200.0
2007-04-10 14:30:00,18.3,18.3,18.28,18.3,39800.0,10.7342,10.7342,10.7225,10.7342,39800.0
2007-04-10 14:40:00,18.29,18.32,18.29,18.3,111400.0,10.7284,10.746,10.7284,10.7342,111400.0
2007-04-10 14:50:00,18.3,18.31,18.3,18.31,45600.0,10.7342,10.7401,10.7342,10.7401,45600.0
2007-04-10 15:00:00,18.3,18.33,18.3,18.33,81800.0,10.7342,10.7518,10.7342,10.7518,81800.0
2007-04-10 15:10:00,18.33,18.34,18.29,18.31,67600.0,10.7518,10.7577,10.7284,10.7401,67600.0
2007-04-10 15:20:00,18.3,18.33,18.3,18.31,82200.0,10.7342,10.7518,10.7342,10.7401,82200.0
2007-04-10 15:30:00,18.31,18.38,18.31,18.37,141800.0,10.7401,10.7812,10.7401,10.7753,141800.0
2007-04-10 15:40:00,18.36,18.38,18.35,18.37,217400.0,10.7694,10.7812,10.7636,10.7753,217400.0
2007-04-10 15:50:00,18.36,18.39,18.36,18.38,193200.0,10.7694,10.787,10.7694,10.7812,193200.0
2007-04-11 09:30:00,18.34,18.38,18.22,18.22,137400.0,10.7577,10.7812,10.6873,10.6873,137400.0
2007-04-11 09:40:00,18.22,18.23,18.16,18.2,83000.0,10.6873,10.6932,10.6521,10.6756,83000.0
2007-04-11 09:50:00,18.2,18.25,18.18,18.2,158600.0,10.6756,10.7049,10.6639,10.6756,158600.0
2007-04-11 10:00:00,18.19,18.2,18.17,18.17,237800.0,10.6697,10.6756,10.658,10.658,237800.0
2007-04-11 10:10:00,18.17,18.2,18.14,18.14,92600.0,10.658,10.6756,10.6404,10.6404,92600.0
2007-04-11 10:20:00,18.14,18.15,18.1,18.11,108400.0,10.6404,10.6463,10.6169,10.6228,108400.0
2007-04-11 10:30:00,18.11,18.14,18.11,18.11,89800.0,10.6228,10.6404,10.6228,10.6228,89800.0
2007-04-11 10:40:00,18.11,18.13,18.06,18.11,187400.0,10.6228,10.6345,10.5935,10.6228,187400.0
2007-04-11 10:50:00,18.12,18.15,18.07,18.11,107000.0,10.6287,10.6463,10.5993,10.6228,107000.0
2007-04-11 11:00:00,18.11,18.11,18.08,18.09,53000.0,10.6228,10.6228,10.6052,10.6111,53000.0
2007-04-11 11:10:00,18.09,18.13,18.07,18.1,180400.0,10.6111,10.6345,10.5993,10.6169,180400.0
2007-04-11 11:20:00,18.09,18.18,18.08,18.17,676000.0,10.6111,10.6639,10.6052,10.658,676000.0
2007-04-11 11:30:00,18.18,18.18,18.14,18.15,84600.0,10.6639,10.6639,10.6404,10.6463,84600.0
2007-04-11 11:40:00,18.15,18.17,18.13,18.16,71200.0,10.6463,10.658,10.6345,10.6521,71200.0
2007-04-11 11:50:00,18.16,18.16,18.14,18.15,32200.0,10.6521,10.6521,10.6404,10.6463,32200.0
2007-04-11 12:00:00,18.15,18.15,18.13,18.15,40000.0,10.6463,10.6463,10.6345,10.6463,40000.0
2007-04-11 12:10:00,18.15,18.2,18.15,18.18,75800.0,10.6463,10.6756,10.6463,10.6639,75800.0
2007-04-11 12:20:00,18.19,18.2,18.17,18.17,26800.0,10.6697,10.6756,10.658,10.658,26800.0
2007-04-11 12:30:00,18.17,18.17,18.13,18.13,38800.0,10.658,10.658,10.6345,10.6345,38800.0
2007-04-11 12:40:00,18.13,18.15,18.11,18.15,47800.0,10.6345,10.6463,10.6228,10.6463,47800.0
2007-04-11 12:50:00,18.15,18.18,18.14,18.18,60600.0,10.6463,10.6639,10.6404,10.6639,60600.0
2007-04-11 13:00:00,18.18,18.27,18.18,18.25,97200.0,10.6639,10.7166,10.6639,10.7049,97200.0
2007-04-11 13:10:00,18.25,18.25,18.24,18.25,71200.0,10.7049,10.7049,10.699,10.7049,71200.0
2007-04-11 13:20:00,18.25,18.26,18.24,18.25,156200.0,10.7049,10.7108,10.699,10.7049,156200.0
2007-04-11 13:30:00,18.25,18.26,18.25,18.25,55600.0,10.7049,10.7108,10.7049,10.7049,55600.0
2007-04-11 13:40:00,18.25,18.26,18.24,18.25,46200.0,10.7049,10.7108,10.699,10.7049,46200.0
2007-04-11 13:50:00,18.25,18.25,18.23,18.24,58000.0,10.7049,10.7049,10.6932,10.699,58000.0
2007-04-11 14:00:00,18.24,18.25,18.2,18.21,301400.0,10.699,10.7049,10.6756,10.6814,301400.0
2007-04-11 14:10:00,18.21,18.23,18.2,18.23,161400.0,10.6814,10.6932,10.6756,10.6932,161400.0
2007-04-11 14:20:00,18.23,18.26,18.23,18.25,203800.0,10.6932,10.7108,10.6932,10.7049,203800.0
2007-04-11 14:30:00,18.25,18.25,18.21,18.22,237600.0,10.7049,10.7049,10.6814,10.6873,237600.0
2007-04-11 14:40:00,18.22,18.23,18.19,18.2,149600.0,10.6873,10.6932,10.6697,10.6756,149600.0
2007-04-11 14:50:00,18.19,18.21,18.19,18.21,76800.0,10.6697,10.6814,10.6697,10.6814,76800.0
2007-04-11 15:00:00,18.21,18.21,18.18,18.19,71800.0,10.6814,10.6814,10.6639,10.6697,71800.0
2007-04-11 15:10:00,18.19,18.21,18.18,18.2,48200.0,10.6697,10.6814,10.6639,10.6756,48200.0
2007-04-11 15:20:00,18.2,18.21,18.18,18.18,179400.0,10.6756,10.6814,10.6639,10.6639,179400.0
2007-04-11 15:30:00,18.17,18.21,18.17,18.21,129600.0,10.658,10.6814,10.658,10.6814,129600.0
2007-04-11 15:40:00,18.21,18.25,18.2,18.23,181200.0,10.6814,10.7049,10.6756,10.6932,181200.0
2007-04-11 15:50:00,18.24,18.25,18.21,18.23,240400.0,10.699,10.7049,10.6814,10.6932,240400.0
2007-04-12 09:30:00,18.26,18.3,18.18,18.25,127400.0,10.7108,10.7342,10.6639,10.7049,127400.0
2007-04-12 09:40:00,18.25,18.29,18.15,18.27,96200.0,10.7049,10.7284,10.6463,10.7166,96200.0
2007-04-12 09:50:00,18.27,18.3,18.23,18.27,109000.0,10.7166,10.7342,10.6932,10.7166,109000.0
2007-04-12 10:00:00,18.27,18.34,18.25,18.29,108600.0,10.7166,10.7577,10.7049,10.7284,108600.0
2007-04-12 10:10:00,18.3,18.33,18.27,18.33,88600.0,10.7342,10.7518,10.7166,10.7518,88600.0
2007-04-12 10:20:00,18.32,18.36,18.31,18.36,161000.0,10.746,10.7694,10.7401,10.7694,161000.0
2007-04-12 10:30:00,18.35,18.36,18.33,18.35,123200.0,10.7636,10.7694,10.7518,10.7636,123200.0
2007-04-12 10:40:00,18.35,18.38,18.34,18.38,63000.0,10.7636,10.7812,10.7577,10.7812,63000.0
2007-04-12 10:50:00,18.38,18.47,18.38,18.46,172200.0,10.7812,10.834,10.7812,10.8281,172200.0
2007-04-12 11:00:00,18.45,18.46,18.44,18.46,59400.0,10.8222,10.8281,10.8164,10.8281,59400.0
2007-04-12 11:10:00,18.46,18.47,18.43,18.44,62000.0,10.8281,10.834,10.8105,10.8164,62000.0
2007-04-12 11:20:00,18.44,18.46,18.41,18.46,157200.0,10.8164,10.8281,10.7988,10.8281,157200.0
2007-04-12 11:30:00,18.45,18.45,18.43,18.43,60200.0,10.8222,10.8222,10.8105,10.8105,60200.0
2007-04-12 11:40:00,18.43,18.43,18.42,18.42,56000.0,10.8105,10.8105,10.8046,10.8046,56000.0
2007-04-12 11:50:00,18.42,18.45,18.42,18.45,45000.0,10.8046,10.8222,10.8046,10.8222,45000.0
2007-04-12 12:00:00,18.45,18.51,18.45,18.48,116600.0,10.8222,10.8574,10.8222,10.8398,116600.0
2007-04-12 12:10:00,18.48,18.49,18.46,18.47,39600.0,10.8398,10.8457,10.8281,10.834,39600.0
2007-04-12 12:20:00,18.47,18.48,18.43,18.45,45000.0,10.834,10.8398,10.8105,10.8222,45000.0
2007-04-12 12:30:00,18.45,18.46,18.43,18.45,45400.0,10.8222,10.8281,10.8105,10.8222,45400.0
2007-04-12 12:40:00,18.45,18.46,18.44,18.44,11400.0,10.8222,10.8281,10.8164,10.8164,11400.0
2007-04-12 12:50:00,18.44,18.46,18.44,18.46,35800.0,10.8164,10.8281,10.8164,10.8281,35800.0
2007-04-12 13:00:00,18.46,18.48,18.46,18.47,39400.0,10.8281,10.8398,10.8281,10.834,39400.0
2007-04-12 13:10:00,18.47,18.47,18.43,18.46,48400.0,10.834,10.834,10.8105,10.8281,48400.0
2007-04-12 13:20:00,18.46,18.49,18.46,18.46,37200.0,10.8281,10.8457,10.8281,10.8281,37200.0
2007-04-12 13:30:00,18.47,18.5,18.47,18.5,44000.0,10.834,10.8516,10.834,10.8516,44000.0
2007-04-12 13:40:00,18.5,18.5,18.47,18.48,25400.0,10.8516,10.8516,10.834,10.8398,25400.0
2007-04-12 13:50:00,18.48,18.5,18.47,18.49,29400.0,10.8398,10.8516,10.834,10.8457,29400.0
2007-04-12 14:00:00,18.49,18.49,18.43,18.44,116200.0,10.8457,10.8457,10.8105,10.8164,116200.0
2007-04-12 14:10:00,18.44,18.48,18.43,18.48,95800.0,10.8164,10.8398,10.8105,10.8398,95800.0
2007-04-12 14:20:00,18.48,18.49,18.47,18.47,53000.0,10.8398,10.8457,10.834,10.834,53000.0
2007-04-12 14:30:00,18.47,18.47,18.43,18.43,75600.0,10.834,10.834,10.8105,10.8105,75600.0
2007-04-12 14:40:00,18.43,18.45,18.43,18.45,32600.0,10.8105,10.8222,10.8105,10.8222,32600.0
2007-04-12 14:50:00,18.45,18.46,18.43,18.44,59000.0,10.8222,10.8281,10.8105,10.8164,59000.0
2007-04-12 15:00:00,18.44,18.45,18.41,18.42,45200.0,10.8164,10.8222,10.7988,10.8046,45200.0
2007-04-12 15:10:00,18.41,18.42,18.39,18.4,56800.0,10.7988,10.8046,10.787,10.7929,56800.0
2007-04-12 15:20:00,18.39,18.44,18.39,18.43,33800.0,10.787,10.8164,10.787,10.8105,33800.0
2007-04-12 15:30:00,18.45,18.46,18.42,18.43,54600.0,10.8222,10.8281,10.8046,10.8105,54600.0
2007-04-12 15:40:00,18.43,18.43,18.41,18.43,69000.0,10.8105,10.8105,10.7988,10.8105,69000.0
2007-04-12 15:50:00,18.43,18.47,18.43,18.45,150800.0,10.8105,10.834,10.8105,10.8222,150800.0
2007-04-13 09:30:00,18.52,18.52,18.43,18.43,200000.0,10.8633,10.8633,10.8105,10.8105,200000.0
2007-04-13 09:40:00,18.44,18.46,18.37,18.4,144400.0,10.8164,10.8281,10.7753,10.7929,144400.0
2007-04-13 09:50:00,18.4,18.46,18.36,18.43,115400.0,10.7929,10.8281,10.7694,10.8105,115400.0
2007-04-13 10:00:00,18.43,18.43,18.38,18.41,185800.0,10.8105,10.8105,10.7812,10.7988,185800.0
2007-04-13 10:10:00,18.41,18.43,18.4,18.42,85800.0,10.7988,10.8105,10.7929,10.8046,85800.0
2007-04-13 10:20:00,18.42,18.44,18.39,18.42,73400.0,10.8046,10.8164,10.787,10.8046,73400.0
2007-04-13 10:30:00,18.42,18.44,18.39,18.41,84600.0,10.8046,10.8164,10.787,10.7988,84600.0
2007-04-13 10:40:00,18.41,18.43,18.37,18.38,85400.0,10.7988,10.8105,10.7753,10.7812,85400.0
2007-04-13 10:50:00,18.38,18.41,18.37,18.39,84400.0,10.7812,10.7988,10.7753,10.787,84400.0
2007-04-13 11:00:00,18.39,18.41,18.39,18.41,101400.0,10.787,10.7988,10.787,10.7988,101400.0
2007-04-13 11:10:00,18.41,18.42,18.37,18.37,85600.0,10.7988,10.8046,10.7753,10.7753,85600.0
2007-04-13 11:20:00,18.37,18.39,18.37,18.38,74600.0,10.7753,10.787,10.7753,10.7812,74600.0
2007-04-13 11:30:00,18.38,18.39,18.36,18.39,116400.0,10.7812,10.787,10.7694,10.787,116400.0
2007-04-13 11:40:00,18.4,18.4,18.39,18.4,67400.0,10.7929,10.7929,10.787,10.7929,67400.0
2007-04-13 11:50:00,18.4,18.41,18.38,18.4,89200.0,10.7929,10.7988,10.7812,10.7929,89200.0
2007-04-13 12:00:00,18.4,18.41,18.39,18.41,28400.0,10.7929,10.7988,10.787,10.7988,28400.0
2007-04-13 12:10:00,18.41,18.41,18.35,18.35,38400.0,10.7988,10.7988,10.7636,10.7636,38400.0
2007-04-13 12:20:00,18.36,18.38,18.35,18.36,73800.0,10.7694,10.7812,10.7636,10.7694,73800.0
2007-04-13 12:30:00,18.36,18.38,18.35,18.36,46000.0,10.7694,10.7812,10.7636,10.7694,46000.0
2007-04-13 12:40:00,18.37,18.38,18.37,18.38,26000.0,10.7753,10.7812,10.7753,10.7812,26000.0
2007-04-13 12:50:00,18.37,18.38,18.36,18.36,61800.0,10.7753,10.7812,10.7694,10.7694,61800.0
2007-04-13 13:00:00,18.36,18.38,18.35,18.35,57200.0,10.7694,10.7812,10.7636,10.7636,57200.0
2007-04-13 13:10:00,18.35,18.35,18.34,18.35,48400.0,10.7636,10.7636,10.7577,10.7636,48400.0
2007-04-13 13:20:00,18.35,18.36,18.33,18.36,150600.0,10.7636,10.7694,10.7518,10.7694,150600.0
2007-04-13 13:30:00,18.36,18.38,18.36,18.38,47800.0,10.7694,10.7812,10.7694,10.7812,47800.0
2007-04-13 13:40:00,18.39,18.41,18.38,18.39,45600.0,10.787,10.7988,10.7812,10.787,45600.0
2007-04-13 13:50:00,18.38,18.38,18.36,18.38,23800.0,10.7812,10.7812,10.7694,10.7812,23800.0
2007-04-13 14:00:00,18.38,18.38,18.34,18.35,76400.0,10.7812,10.7812,10.7577,10.7636,76400.0
2007-04-13 14:10:00,18.35,18.37,18.35,18.36,22000.0,10.7636,10.7753,10.7636,10.7694,22000.0
2007-04-13 14:20:00,18.37,18.39,18.35,18.38,33400.0,10.7753,10.787,10.7636,10.7812,33400.0
2007-04-13 14:30:00,18.38,18.38,18.36,18.37,60000.0,10.7812,10.7812,10.7694,10.7753,60000.0
2007-04-13 14:40:00,18.37,18.47,18.36,18.45,169600.0,10.7753,10.834,10.7694,10.8222,169600.0
2007-04-13 14:50:00,18.45,18.48,18.43,18.43,91600.0,10.8222,10.8398,10.8105,10.8105,91600.0
2007-04-13 15:00:00,18.43,18.45,18.41,18.44,54600.0,10.8105,10.8222,10.7988,10.8164,54600.0
2007-04-13 15:10:00,18.45,18.45,18.43,18.45,48200.0,10.8222,10.8222,10.8105,10.8222,48200.0
2007-04-13 15:20:00,18.45,18.45,18.43,18.44,49400.0,10.8222,10.8222,10.8105,10.8164,49400.0
2007-04-13 15:30:00,18.45,18.46,18.43,18.44,61000.0,10.8222,10.8281,10.8105,10.8164,61000.0
2007-04-13 15:40:00,18.44,18.46,18.43,18.43,74600.0,10.8164,10.8281,10.8105,10.8105,74600.0
2007-04-13 15:50:00,18.43,18.47,18.43,18.46,135000.0,10.8105,10.834,10.8105,10.8281,135000.0
2007-04-16 09:30:00,18.48,18.52,18.47,18.49,55000.0,10.8398,10.8633,10.834,10.8457,55000.0
2007-04-16 09:40:00,18.47,18.54,18.44,18.53,82800.0,10.834,10.875,10.8164,10.8692,82800.0
2007-04-16 09:50:00,18.53,18.55,18.5,18.53,44400.0,10.8692,10.8809,10.8516,10.8692,44400.0
2007-04-16 10:00:00,18.53,18.55,18.5,18.55,41200.0,10.8692,10.8809,10.8516,10.8809,41200.0
2007-04-16 10:10:00,18.55,18.57,18.5,18.5,33600.0,10.8809,10.8926,10.8516,10.8516,33600.0
2007-04-16 10:20:00,18.5,18.55,18.49,18.55,61400.0,10.8516,10.8809,10.8457,10.8809,61400.0
2007-04-16 10:30:00,18.55,18.61,18.54,18.59,58600.0,10.8809,10.9161,10.875,10.9043,58600.0
2007-04-16 10:40:00,18.59,18.64,18.57,18.61,104000.0,10.9043,10.9337,10.8926,10.9161,104000.0
2007-04-16 10:50:00,18.61,18.67,18.61,18.65,60600.0,10.9161,10.9513,10.9161,10.9395,60600.0
2007-04-16 11:00:00,18.65,18.67,18.63,18.67,72000.0,10.9395,10.9513,10.9278,10.9513,72000.0
2007-04-16 11:10:00,18.68,18.7,18.64,18.65,91000.0,10.9571,10.9689,10.9337,10.9395,91000.0
2007-04-16 11:20:00,18.65,18.68,18.64,18.68,39000.0,10.9395,10.9571,10.9337,10.9571,39000.0
2007-04-16 11:30:00,18.67,18.75,18.66,18.74,117200.0,10.9513,10.9982,10.9454,10.9923,117200.0
2007-04-16 11:40:00,18.75,18.77,18.74,18.76,83000.0,10.9982,11.0099,10.9923,11.0041,83000.0
2007-04-16 11:50:00,18.76,18.79,18.75,18.79,101400.0,11.0041,11.0217,10.9982,11.0217,101400.0
2007-04-16 12:00:00,18.79,18.79,18.75,18.78,88800.0,11.0217,11.0217,10.9982,11.0158,88800.0
2007-04-16 12:10:00,18.78,18.79,18.76,18.76,37400.0,11.0158,11.0217,11.0041,11.0041,37400.0
2007-04-16 12:20:00,18.76,18.77,18.73,18.73,38000.0,11.0041,11.0099,10.9865,10.9865,38000.0
2007-04-16 12:30:00,18.73,18.75,18.7,18.7,55400.0,10.9865,10.9982,10.9689,10.9689,55400.0
2007-04-16 12:40:00,18.7,18.73,18.68,18.69,39400.0,10.9689,10.9865,10.9571,10.963,39400.0
2007-04-16 12:50:00,18.69,18.69,18.67,18.67,39400.0,10.963,10.963,10.9513,10.9513,39400.0
2007-04-16 13:00:00,18.68,18.7,18.67,18.68,22400.0,10.9571,10.9689,10.9513,10.9571,22400.0
2007-04-16 13:10:00,18.68,18.7,18.68,18.69,51400.0,10.9571,10.9689,10.9571,10.963,51400.0
2007-04-16 13:20:00,18.69,18.69,18.67,18.67,8000.0,10.963,10.963,10.9513,10.9513,8000.0
2007-04-16 13:30:00,18.67,18.68,18.66,18.67,14000.0,10.9513,10.9571,10.9454,10.9513,14000.0
2007-04-16 13:40:00,18.67,18.67,18.64,18.66,82600.0,10.9513,10.9513,10.9337,10.9454,82600.0
2007-04-16 13:50:00,18.65,18.66,18.61,18.61,50000.0,10.9395,10.9454,10.9161,10.9161,50000.0
2007-04-16 14:00:00,18.61,18.64,18.61,18.62,41000.0,10.9161,10.9337,10.9161,10.9219,41000.0
2007-04-16 14:10:00,18.62,18.65,18.61,18.65,28200.0,10.9219,10.9395,10.9161,10.9395,28200.0
2007-04-16 14:20:00,18.65,18.65,18.64,18.65,6800.0,10.9395,10.9395,10.9337,10.9395,6800.0
2007-04-16 14:30:00,18.64,18.66,18.64,18.64,16200.0,10.9337,10.9454,10.9337,10.9337,16200.0
2007-04-16 14:40:00,18.64,18.68,18.64,18.66,30600.0,10.9337,10.9571,10.9337,10.9454,30600.0
2007-04-16 14:50:00,18.66,18.67,18.64,18.66,42200.0,10.9454,10.9513,10.9337,10.9454,42200.0
2007-04-16 15:00:00,18.66,18.66,18.64,18.65,34000.0,10.9454,10.9454,10.9337,10.9395,34000.0
2007-04-16 15:10:00,18.65,18.65,18.64,18.65,14200.0,10.9395,10.9395,10.9337,10.9395,14200.0
2007-04-16 15:20:00,18.65,18.66,18.64,18.64,54000.0,10.9395,10.9454,10.9337,10.9337,54000.0
2007-04-16 15:30:00,18.64,18.64,18.63,18.64,83000.0,10.9337,10.9337,10.9278,10.9337,83000.0
2007-04-16 15:40:00,18.64,18.66,18.64,18.65,54200.0,10.9337,10.9454,10.9337,10.9395,54200.0
2007-04-16 15:50:00,18.65,18.69,18.65,18.68,177400.0,10.9395,10.963,10.9395,10.9571,177400.0
2007-04-17 09:30:00,18.64,18.78,18.63,18.69,176600.0,10.9337,11.0158,10.9278,10.963,176600.0
2007-04-17 09:40:00,18.69,18.69,18.55,18.55,71000.0,10.963,10.963,10.8809,10.8809,71000.0
2007-04-17 09:50:00,18.55,18.59,18.49,18.56,89200.0,10.8809,10.9043,10.8457,10.8867,89200.0
2007-04-17 10:00:00,18.56,18.57,18.52,18.52,264000.0,10.8867,10.8926,10.8633,10.8633,264000.0
2007-04-17 10:10:00,18.52,18.54,18.5,18.53,131800.0,10.8633,10.875,10.8516,10.8692,131800.0
2007-04-17 10:20:00,18.53,18.56,18.48,18.52,88000.0,10.8692,10.8867,10.8398,10.8633,88000.0
2007-04-17 10:30:00,18.51,18.53,18.46,18.47,34400.0,10.8574,10.8692,10.8281,10.834,34400.0
2007-04-17 10:40:00,18.46,18.53,18.45,18.53,78800.0,10.8281,10.8692,10.8222,10.8692,78800.0
2007-04-17 10:50:00,18.53,18.53,18.47,18.48,59000.0,10.8692,10.8692,10.834,10.8398,59000.0
2007-04-17 11:00:00,18.47,18.54,18.47,18.53,44200.0,10.834,10.875,10.834,10.8692,44200.0
2007-04-17 11:10:00,18.53,18.54,18.5,18.54,88200.0,10.8692,10.875,10.8516,10.875,88200.0
2007-04-17 11:20:00,18.54,18.54,18.5,18.53,46000.0,10.875,10.875,10.8516,10.8692,46000.0
2007-04-17 11:30:00,18.52,18.53,18.5,18.53,46800.0,10.8633,10.8692,10.8516,10.8692,46800.0
2007-04-17 11:40:00,18.53,18.54,18.5,18.52,62800.0,10.8692,10.875,10.8516,10.8633,62800.0
2007-04-17 11:50:00,18.52,18.52,18.5,18.5,20800.0,10.8633,10.8633,10.8516,10.8516,20800.0
2007-04-17 12:00:00,18.5,18.52,18.5,18.5,48600.0,10.8516,10.8633,10.8516,10.8516,48600.0
2007-04-17 12:10:00,18.5,18.5,18.5,18.5,33000.0,10.8516,10.8516,10.8516,10.8516,33000.0
2007-04-17 12:20:00,18.5,18.5,18.49,18.5,42800.0,10.8516,10.8516,10.8457,10.8516,42800.0
2007-04-17 12:30:00,18.5,18.5,18.49,18.49,26600.0,10.8516,10.8516,10.8457,10.8457,26600.0
2007-04-17 12:40:00,18.49,18.49,18.45,18.46,90200.0,10.8457,10.8457,10.8222,10.8281,90200.0
2007-04-17 12:50:00,18.46,18.47,18.46,18.46,57600.0,10.8281,10.834,10.8281,10.8281,57600.0
2007-04-17 13:00:00,18.46,18.47,18.45,18.46,85000.0,10.8281,10.834,10.8222,10.8281,85000.0
2007-04-17 13:10:00,18.46,18.47,18.42,18.46,83200.0,10.8281,10.834,10.8046,10.8281,83200.0
2007-04-17 13:20:00,18.46,18.47,18.43,18.45,27400.0,10.8281,10.834,10.8105,10.8222,27400.0
2007-04-17 13:30:00,18.44,18.46,18.44,18.45,54400.0,10.8164,10.8281,10.8164,10.8222,54400.0
2007-04-17 13:40:00,18.45,18.46,18.43,18.44,39000.0,10.8222,10.8281,10.8105,10.8164,39000.0
2007-04-17 13:50:00,18.44,18.45,18.43,18.43,51000.0,10.8164,10.8222,10.8105,10.8105,51000.0
2007-04-17 14:00:00,18.43,18.46,18.43,18.44,55600.0,10.8105,10.8281,10.8105,10.8164,55600.0
2007-04-17 14:10:00,18.45,18.46,18.43,18.46,72200.0,10.8222,10.8281,10.8105,10.8281,72200.0
2007-04-17 14:20:00,18.46,18.48,18.45,18.47,50000.0,10.8281,10.8398,10.8222,10.834,50000.0
2007-04-17 14:30:00,18.47,18.49,18.45,18.46,31000.0,10.834,10.8457,10.8222,10.8281,31000.0
2007-04-17 14:40:00,18.46,18.48,18.45,18.47,47800.0,10.8281,10.8398,10.8222,10.834,47800.0
2007-04-17 14:50:00,18.47,18.48,18.46,18.47,27800.0,10.834,10.8398,10.8281,10.834,27800.0
2007-04-17 15:00:00,18.47,18.48,18.46,18.47,47400.0,10.834,10.8398,10.8281,10.834,47400.0
2007-04-17 15:10:00,18.47,18.47,18.43,18.44,80200.0,10.834,10.834,10.8105,10.8164,80200.0
2007-04-17 15:20:00,18.44,18.47,18.44,18.46,110800.0,10.8164,10.834,10.8164,10.8281,110800.0
2007-04-17 15:30:00,18.46,18.48,18.44,18.46,53800.0,10.8281,10.8398,10.8164,10.8281,53800.0
2007-04-17 15:40:00,18.47,18.47,18.43,18.45,62200.0,10.834,10.834,10.8105,10.8222,62200.0
2007-04-17 15:50:00,18.45,18.49,18.45,18.46,111800.0,10.8222,10.8457,10.8222,10.8281,111800.0
2007-04-18 09:30:00,18.51,18.9,18.46,18.86,364000.0,10.8574,11.0862,10.8281,11.0627,364000.0
2007-04-18 09:40:00,18.86,18.87,18.74,18.76,389200.0,11.0627,11.0686,10.9923,11.0041,389200.0
2007-04-18 09:50:00,18.76,18.8,18.72,18.74,214800.0,11.0041,11.0275,10.9806,10.9923,214800.0
2007-04-18 10:00:00,18.74,18.75,18.58,18.61,296600.0,10.9923,10.9982,10.8985,10.9161,296600.0
2007-04-18 10:10:00,18.61,18.68,18.53,18.67,222200.0,10.9161,10.9571,10.8692,10.9513,222200.0
2007-04-18 10:20:00,18.66,18.68,18.61,18.65,142000.0,10.9454,10.9571,10.9161,10.9395,142000.0
2007-04-18 10:30:00,18.65,18.73,18.64,18.72,190000.0,10.9395,10.9865,10.9337,10.9806,190000.0
2007-04-18 10:40:00,18.74,18.74,18.69,18.74,88600.0,10.9923,10.9923,10.963,10.9923,88600.0
2007-04-18 10:50:00,18.74,18.75,18.73,18.73,43200.0,10.9923,10.9982,10.9865,10.9865,43200.0
2007-04-18 11:00:00,18.74,18.79,18.73,18.78,104000.0,10.9923,11.0217,10.9865,11.0158,104000.0
2007-04-18 11:10:00,18.78,18.79,18.73,18.74,37400.0,11.0158,11.0217,10.9865,10.9923,37400.0
2007-04-18 11:20:00,18.73,18.73,18.68,18.7,71000.0,10.9865,10.9865,10.9571,10.9689,71000.0
2007-04-18 11:30:00,18.7,18.75,18.66,18.67,180800.0,10.9689,10.9982,10.9454,10.9513,180800.0
2007-04-18 11:40:00,18.67,18.69,18.65,18.68,88400.0,10.9513,10.963,10.9395,10.9571,88400.0
2007-04-18 11:50:00,18.68,18.69,18.67,18.68,72000.0,10.9571,10.963,10.9513,10.9571,72000.0
2007-04-18 12:00:00,18.68,18.68,18.66,18.66,82600.0,10.9571,10.9571,10.9454,10.9454,82600.0
2007-04-18 12:10:00,18.66,18.67,18.61,18.61,95800.0,10.9454,10.9513,10.9161,10.9161,95800.0
2007-04-18 12:20:00,18.61,18.64,18.6,18.61,116400.0,10.9161,10.9337,10.9102,10.9161,116400.0
2007-04-18 12:30:00,18.61,18.64,18.6,18.6,96000.0,10.9161,10.9337,10.9102,10.9102,96000.0
2007-04-18 12:40:00,18.6,18.61,18.54,18.56,134800.0,10.9102,10.9161,10.875,10.8867,134800.0
2007-04-18 12:50:00,18.57,18.57,18.53,18.55,132000.0,10.8926,10.8926,10.8692,10.8809,132000.0
2007-04-18 13:00:00,18.55,18.58,18.55,18.56,40400.0,10.8809,10.8985,10.8809,10.8867,40400.0
2007-04-18 13:10:00,18.56,18.59,18.55,18.58,66600.0,10.8867,10.9043,10.8809,10.8985,66600.0
2007-04-18 13:20:00,18.58,18.6,18.48,18.5,205200.0,10.8985,10.9102,10.8398,10.8516,205200.0
2007-04-18 13:30:00,18.5,18.52,18.47,18.5,80200.0,10.8516,10.8633,10.834,10.8516,80200.0
2007-04-18 13:40:00,18.51,18.55,18.5,18.54,55000.0,10.8574,10.8809,10.8516,10.875,55000.0
2007-04-18 13:50:00,18.55,18.55,18.52,18.54,73800.0,10.8809,10.8809,10.8633,10.875,73800.0
2007-04-18 14:00:00,18.54,18.55,18.54,18.55,83200.0,10.875,10.8809,10.875,10.8809,83200.0
2007-04-18 14:10:00,18.55,18.56,18.54,18.55,82200.0,10.8809,10.8867,10.875,10.8809,82200.0
2007-04-18 14:20:00,18.55,18.57,18.53,18.55,144600.0,10.8809,10.8926,10.8692,10.8809,144600.0
2007-04-18 14:30:00,18.55,18.57,18.53,18.55,105800.0,10.8809,10.8926,10.8692,10.8809,105800.0
2007-04-18 14:40:00,18.55,18.57,18.55,18.56,29000.0,10.8809,10.8926,10.8809,10.8867,29000.0
2007-04-18 14:50:00,18.57,18.58,18.54,18.57,78200.0,10.8926,10.8985,10.875,10.8926,78200.0
2007-04-18 15:00:00,18.57,18.61,18.57,18.59,100600.0,10.8926,10.9161,10.8926,10.9043,100600.0
2007-04-18 15:10:00,18.59,18.6,18.56,18.59,90800.0,10.9043,10.9102,10.8867,10.9043,90800.0
2007-04-18 15:20:00,18.59,18.61,18.57,18.59,196800.0,10.9043,10.9161,10.8926,10.9043,196800.0
2007-04-18 15:30:00,18.59,18.6,18.58,18.6,95200.0,10.9043,10.9102,10.8985,10.9102,95200.0
2007-04-18 15:40:00,18.6,18.62,18.57,18.58,255800.0,10.9102,10.9219,10.8926,10.8985,255800.0
2007-04-18 15:50:00,18.58,18.59,18.47,18.5,341200.0,10.8985,10.9043,10.834,10.8516,341200.0
2007-04-19 09:30:00,18.4,18.5,18.27,18.41,136800.0,10.7929,10.8516,10.7166,10.7988,136800.0
2007-04-19 09:40:00,18.42,18.42,18.36,18.41,71200.0,10.8046,10.8046,10.7694,10.7988,71200.0
2007-04-19 09:50:00,18.4,18.43,18.35,18.38,78000.0,10.7929,10.8105,10.7636,10.7812,78000.0
2007-04-19 10:00:00,18.38,18.45,18.37,18.42,116000.0,10.7812,10.8222,10.7753,10.8046,116000.0
2007-04-19 10:10:00,18.42,18.44,18.38,18.43,134200.0,10.8046,10.8164,10.7812,10.8105,134200.0
2007-04-19 10:20:00,18.44,18.54,18.44,18.52,107800.0,10.8164,10.875,10.8164,10.8633,107800.0
2007-04-19 10:30:00,18.52,18.56,18.5,18.56,210400.0,10.8633,10.8867,10.8516,10.8867,210400.0
2007-04-19 10:40:00,18.56,18.56,18.52,18.52,72200.0,10.8867,10.8867,10.8633,10.8633,72200.0
2007-04-19 10:50:00,18.52,18.54,18.5,18.54,32400.0,10.8633,10.875,10.8516,10.875,32400.0
2007-04-19 11:00:00,18.53,18.56,18.5,18.56,59800.0,10.8692,10.8867,10.8516,10.8867,59800.0
2007-04-19 11:10:00,18.56,18.68,18.56,18.66,153400.0,10.8867,10.9571,10.8867,10.9454,153400.0
2007-04-19 11:20:00,18.66,18.67,18.61,18.63,25200.0,10.9454,10.9513,10.9161,10.9278,25200.0
2007-04-19 11:30:00,18.64,18.64,18.58,18.58,30400.0,10.9337,10.9337,10.8985,10.8985,30400.0
2007-04-19 11:40:00,18.59,18.61,18.56,18.56,40600.0,10.9043,10.9161,10.8867,10.8867,40600.0
2007-04-19 11:50:00,18.58,18.62,18.56,18.62,74800.0,10.8985,10.9219,10.8867,10.9219,74800.0
2007-04-19 12:00:00,18.62,18.62,18.59,18.61,78800.0,10.9219,10.9219,10.9043,10.9161,78800.0
2007-04-19 12:10:00,18.61,18.73,18.61,18.69,152800.0,10.9161,10.9865,10.9161,10.963,152800.0
2007-04-19 12:20:00,18.69,18.71,18.68,18.71,35600.0,10.963,10.9747,10.9571,10.9747,35600.0
2007-04-19 12:30:00,18.71,18.73,18.67,18.72,33400.0,10.9747,10.9865,10.9513,10.9806,33400.0
2007-04-19 12:40:00,18.72,18.73,18.71,18.73,38800.0,10.9806,10.9865,10.9747,10.9865,38800.0
2007-04-19 12:50:00,18.73,18.75,18.72,18.74,62000.0,10.9865,10.9982,10.9806,10.9923,62000.0
2007-04-19 13:00:00,18.74,18.75,18.74,18.75,34000.0,10.9923,10.9982,10.9923,10.9982,34000.0
2007-04-19 13:10:00,18.75,18.8,18.74,18.78,119800.0,10.9982,11.0275,10.9923,11.0158,119800.0
2007-04-19 13:20:00,18.78,18.79,18.55,18.79,58800.0,11.0158,11.0217,10.8809,11.0217,58800.0
2007-04-19 13:30:00,18.79,18.79,18.75,18.76,42400.0,11.0217,11.0217,10.9982,11.0041,42400.0
2007-04-19 13:40:00,18.77,18.77,18.73,18.76,36800.0,11.0099,11.0099,10.9865,11.0041,36800.0
2007-04-19 13:50:00,18.75,18.77,18.71,18.72,54000.0,10.9982,11.0099,10.9747,10.9806,54000.0
2007-04-19 14:00:00,18.71,18.74,18.69,18.72,27200.0,10.9747,10.9923,10.963,10.9806,27200.0
2007-04-19 14:10:00,18.72,18.73,18.66,18.68,51000.0,10.9806,10.9865,10.9454,10.9571,51000.0
2007-04-19 14:20:00,18.68,18.68,18.64,18.68,91200.0,10.9571,10.9571,10.9337,10.9571,91200.0
2007-04-19 14:30:00,18.68,18.68,18.65,18.65,48800.0,10.9571,10.9571,10.9395,10.9395,48800.0
2007-04-19 14:40:00,18.65,18.65,18.64,18.65,41800.0,10.9395,10.9395,10.9337,10.9395,41800.0
2007-04-19 14:50:00,18.65,18.66,18.63,18.63,76800.0,10.9395,10.9454,10.9278,10.9278,76800.0
2007-04-19 15:00:00,18.63,18.68,18.62,18.67,88800.0,10.9278,10.9571,10.9219,10.9513,88800.0
2007-04-19 15:10:00,18.68,18.7,18.66,18.67,112800.0,10.9571,10.9689,10.9454,10.9513,112800.0
2007-04-19 15:20:00,18.67,18.7,18.67,18.69,59600.0,10.9513,10.9689,10.9513,10.963,59600.0
2007-04-19 15:30:00,18.69,18.69,18.65,18.65,150000.0,10.963,10.963,10.9395,10.9395,150000.0
2007-04-19 15:40:00,18.65,18.68,18.65,18.68,82000.0,10.9395,10.9571,10.9395,10.9571,82000.0
2007-04-19 15:50:00,18.68,18.68,18.66,18.68,198400.0,10.9571,10.9571,10.9454,10.9571,198400.0
2007-04-20 09:30:00,18.86,18.94,18.78,18.83,470600.0,11.0627,11.1096,11.0158,11.0451,470600.0
2007-04-20 09:40:00,18.83,18.86,18.79,18.84,48800.0,11.0451,11.0627,11.0217,11.051,48800.0
2007-04-20 09:50:00,18.83,18.83,18.7,18.71,132400.0,11.0451,11.0451,10.9689,10.9747,132400.0
2007-04-20 10:00:00,18.71,18.79,18.68,18.74,198400.0,10.9747,11.0217,10.9571,10.9923,198400.0
2007-04-20 10:10:00,18.73,18.79,18.72,18.77,125600.0,10.9865,11.0217,10.9806,11.0099,125600.0
2007-04-20 10:20:00,18.77,18.77,18.68,18.72,69600.0,11.0099,11.0099,10.9571,10.9806,69600.0
2007-04-20 10:30:00,18.72,18.72,18.65,18.66,43600.0,10.9806,10.9806,10.9395,10.9454,43600.0
2007-04-20 10:40:00,18.65,18.66,18.62,18.66,47200.0,10.9395,10.9454,10.9219,10.9454,47200.0
2007-04-20 10:50:00,18.67,18.68,18.63,18.64,43200.0,10.9513,10.9571,10.9278,10.9337,43200.0
2007-04-20 11:00:00,18.64,18.68,18.63,18.64,42200.0,10.9337,10.9571,10.9278,10.9337,42200.0
2007-04-20 11:10:00,18.64,18.64,18.58,18.58,71200.0,10.9337,10.9337,10.8985,10.8985,71200.0
2007-04-20 11:20:00,18.59,18.65,18.58,18.64,52000.0,10.9043,10.9395,10.8985,10.9337,52000.0
2007-04-20 11:30:00,18.64,18.67,18.63,18.64,32800.0,10.9337,10.9513,10.9278,10.9337,32800.0
2007-04-20 11:40:00,18.64,18.65,18.61,18.65,43200.0,10.9337,10.9395,10.9161,10.9395,43200.0
2007-04-20 11:50:00,18.64,18.65,18.61,18.64,20800.0,10.9337,10.9395,10.9161,10.9337,20800.0
2007-04-20 12:00:00,18.65,18.67,18.63,18.63,47800.0,10.9395,10.9513,10.9278,10.9278,47800.0
2007-04-20 12:10:00,18.63,18.7,18.63,18.69,44400.0,10.9278,10.9689,10.9278,10.963,44400.0
2007-04-20 12:20:00,18.68,18.68,18.61,18.64,49400.0,10.9571,10.9571,10.9161,10.9337,49400.0
2007-04-20 12:30:00,18.64,18.65,18.6,18.6,28400.0,10.9337,10.9395,10.9102,10.9102,28400.0
2007-04-20 12:40:00,18.6,18.63,18.6,18.62,17200.0,10.9102,10.9278,10.9102,10.9219,17200.0
2007-04-20 12:50:00,18.63,18.66,18.62,18.63,31000.0,10.9278,10.9454,10.9219,10.9278,31000.0
2007-04-20 13:00:00,18.64,18.65,18.63,18.65,44200.0,10.9337,10.9395,10.9278,10.9395,44200.0
2007-04-20 13:10:00,18.65,18.7,18.65,18.68,64000.0,10.9395,10.9689,10.9395,10.9571,64000.0
2007-04-20 13:20:00,18.68,18.75,18.68,18.75,33800.0,10.9571,10.9982,10.9571,10.9982,33800.0
2007-04-20 13:30:00,18.75,18.77,18.75,18.75,24800.0,10.9982,11.0099,10.9982,10.9982,24800.0
2007-04-20 13:40:00,18.75,18.75,18.72,18.72,45200.0,10.9982,10.9982,10.9806,10.9806,45200.0
2007-04-20 13:50:00,18.72,18.72,18.69,18.72,19600.0,10.9806,10.9806,10.963,10.9806,19600.0
2007-04-20 14:00:00,18.72,18.73,18.7,18.7,39200.0,10.9806,10.9865,10.9689,10.9689,39200.0
2007-04-20 14:10:00,18.71,18.71,18.68,18.71,14600.0,10.9747,10.9747,10.9571,10.9747,14600.0
2007-04-20 14:20:00,18.71,18.71,18.7,18.7,11200.0,10.9747,10.9747,10.9689,10.9689,11200.0
2007-04-20 14:30:00,18.7,18.73,18.7,18.73,30200.0,10.9689,10.9865,10.9689,10.9865,30200.0
2007-04-20 14:40:00,18.73,18.74,18.72,18.73,20200.0,10.9865,10.9923,10.9806,10.9865,20200.0
2007-04-20 14:50:00,18.73,18.77,18.73,18.77,27400.0,10.9865,11.0099,10.9865,11.0099,27400.0
2007-04-20 15:00:00,18.77,18.77,18.74,18.74,47800.0,11.0099,11.0099,10.9923,10.9923,47800.0
2007-04-20 15:10:00,18.74,18.74,18.72,18.72,42200.0,10.9923,10.9923,10.9806,10.9806,42200.0
2007-04-20 15:20:00,18.72,18.73,18.7,18.71,46600.0,10.9806,10.9865,10.9689,10.9747,46600.0
2007-04-20 15:30:00,18.71,18.72,18.7,18.7,69400.0,10.9747,10.9806,10.9689,10.9689,69400.0
2007-04-20 15:40:00,18.7,18.71,18.69,18.7,68400.0,10.9689,10.9747,10.963,10.9689,68400.0
2007-04-20 15:50:00,18.7,18.74,18.7,18.72,140400.0,10.9689,10.9923,10.9689,10.9806,140400.0
2007-04-23 09:30:00,18.81,18.81,18.59,18.68,153400.0,11.0334,11.0334,10.9043,10.9571,153400.0
2007-04-23 09:40:00,18.67,18.69,18.66,18.68,111400.0,10.9513,10.963,10.9454,10.9571,111400.0
2007-04-23 09:50:00,18.68,18.71,18.65,18.66,134400.0,10.9571,10.9747,10.9395,10.9454,134400.0
2007-04-23 10:00:00,18.65,18.65,18.58,18.61,42000.0,10.9395,10.9395,10.8985,10.9161,42000.0
2007-04-23 10:10:00,18.61,18.66,18.61,18.61,67800.0,10.9161,10.9454,10.9161,10.9161,67800.0
2007-04-23 10:20:00,18.61,18.61,18.54,18.57,75400.0,10.9161,10.9161,10.875,10.8926,75400.0
2007-04-23 10:30:00,18.57,18.6,18.55,18.6,85000.0,10.8926,10.9102,10.8809,10.9102,85000.0
2007-04-23 10:40:00,18.6,18.66,18.6,18.66,65600.0,10.9102,10.9454,10.9102,10.9454,65600.0
2007-04-23 10:50:00,18.67,18.72,18.66,18.71,187600.0,10.9513,10.9806,10.9454,10.9747,187600.0
2007-04-23 11:00:00,18.7,18.72,18.69,18.69,63200.0,10.9689,10.9806,10.963,10.963,63200.0
2007-04-23 11:10:00,18.69,18.72,18.68,18.72,54800.0,10.963,10.9806,10.9571,10.9806,54800.0
2007-04-23 11:20:00,18.72,18.73,18.71,18.73,119400.0,10.9806,10.9865,10.9747,10.9865,119400.0
2007-04-23 11:30:00,18.73,18.73,18.71,18.72,57200.0,10.9865,10.9865,10.9747,10.9806,57200.0
2007-04-23 11:40:00,18.72,18.73,18.68,18.72,75800.0,10.9806,10.9865,10.9571,10.9806,75800.0
2007-04-23 11:50:00,18.72,18.74,18.72,18.74,34400.0,10.9806,10.9923,10.9806,10.9923,34400.0
2007-04-23 12:00:00,18.74,18.75,18.72,18.73,42200.0,10.9923,10.9982,10.9806,10.9865,42200.0
2007-04-23 12:10:00,18.73,18.74,18.7,18.72,54400.0,10.9865,10.9923,10.9689,10.9806,54400.0
2007-04-23 12:20:00,18.72,18.73,18.7,18.72,45200.0,10.9806,10.9865,10.9689,10.9806,45200.0
2007-04-23 12:30:00,18.73,18.74,18.73,18.74,31000.0,10.9865,10.9923,10.9865,10.9923,31000.0
2007-04-23 12:40:00,18.74,18.74,18.73,18.73,4200.0,10.9923,10.9923,10.9865,10.9865,4200.0
2007-04-23 12:50:00,18.73,18.75,18.73,18.75,24200.0,10.9865,10.9982,10.9865,10.9982,24200.0
2007-04-23 13:00:00,18.75,18.75,18.73,18.73,16600.0,10.9982,10.9982,10.9865,10.9865,16600.0
2007-04-23 13:10:00,18.74,18.75,18.73,18.75,25600.0,10.9923,10.9982,10.9865,10.9982,25600.0
2007-04-23 13:20:00,18.75,18.75,18.74,18.74,24200.0,10.9982,10.9982,10.9923,10.9923,24200.0
2007-04-23 13:30:00,18.74,18.74,18.73,18.73,26400.0,10.9923,10.9923,10.9865,10.9865,26400.0
2007-04-23 13:40:00,18.73,18.74,18.7,18.71,72800.0,10.9865,10.9923,10.9689,10.9747,72800.0
2007-04-23 13:50:00,18.72,18.72,18.7,18.72,97200.0,10.9806,10.9806,10.9689,10.9806,97200.0
2007-04-23 14:00:00,18.72,18.73,18.7,18.71,106600.0,10.9806,10.9865,10.9689,10.9747,106600.0
2007-04-23 14:10:00,18.71,18.71,18.7,18.71,45000.0,10.9747,10.9747,10.9689,10.9747,45000.0
2007-04-23 14:20:00,18.71,18.74,18.7,18.74,45800.0,10.9747,10.9923,10.9689,10.9923,45800.0
2007-04-23 14:30:00,18.73,18.77,18.73,18.76,181600.0,10.9865,11.0099,10.9865,11.0041,181600.0
2007-04-23 14:40:00,18.75,18.79,18.75,18.79,81200.0,10.9982,11.0217,10.9982,11.0217,81200.0
2007-04-23 14:50:00,18.78,18.78,18.74,18.75,54600.0,11.0158,11.0158,10.9923,10.9982,54600.0
2007-04-23 15:00:00,18.75,18.77,18.75,18.76,61800.0,10.9982,11.0099,10.9982,11.0041,61800.0
2007-04-23 15:10:00,18.76,18.78,18.74,18.78,43200.0,11.0041,11.0158,10.9923,11.0158,43200.0
2007-04-23 15:20:00,18.78,18.81,18.77,18.8,174800.0,11.0158,11.0334,11.0099,11.0275,174800.0
2007-04-23 15:30:00,18.8,18.83,18.79,18.82,95400.0,11.0275,11.0451,11.0217,11.0393,95400.0
2007-04-23 15:40:00,18.82,18.82,18.77,18.79,140400.0,11.0393,11.0393,11.0099,11.0217,140400.0
2007-04-23 15:50:00,18.79,18.8,18.77,18.79,172600.0,11.0217,11.0275,11.0099,11.0217,172600.0
2007-04-24 09:30:00,18.95,19.07,18.86,19.06,364600.0,11.1155,11.1859,11.0627,11.18,364600.0
2007-04-24 09:40:00,19.05,19.06,18.92,18.96,64600.0,11.1742,11.18,11.0979,11.1214,64600.0
2007-04-24 09:50:00,18.96,18.96,18.93,18.93,100000.0,11.1214,11.1214,11.1038,11.1038,100000.0
2007-04-24 10:00:00,18.93,18.96,18.92,18.93,171600.0,11.1038,11.1214,11.0979,11.1038,171600.0
2007-04-24 10:10:00,18.93,18.96,18.92,18.95,109600.0,11.1038,11.1214,11.0979,11.1155,109600.0
2007-04-24 10:20:00,18.95,18.95,18.81,18.83,156200.0,11.1155,11.1155,11.0334,11.0451,156200.0
2007-04-24 10:30:00,18.83,18.84,18.78,18.79,369800.0,11.0451,11.051,11.0158,11.0217,369800.0
2007-04-24 10:40:00,18.79,18.79,18.71,18.76,220600.0,11.0217,11.0217,10.9747,11.0041,220600.0
2007-04-24 10:50:00,18.75,18.78,18.73,18.75,206800.0,10.9982,11.0158,10.9865,10.9982,206800.0
2007-04-24 11:00:00,18.76,18.8,18.75,18.78,205200.0,11.0041,11.0275,10.9982,11.0158,205200.0
2007-04-24 11:10:00,18.77,18.8,18.75,18.76,81000.0,11.0099,11.0275,10.9982,11.0041,81000.0
2007-04-24 11:20:00,18.77,18.79,18.75,18.79,87000.0,11.0099,11.0217,10.9982,11.0217,87000.0
2007-04-24 11:30:00,18.79,18.85,18.79,18.85,118400.0,11.0217,11.0569,11.0217,11.0569,118400.0
2007-04-24 11:40:00,18.85,18.89,18.85,18.88,97200.0,11.0569,11.0803,11.0569,11.0744,97200.0
2007-04-24 11:50:00,18.88,18.9,18.87,18.89,64600.0,11.0744,11.0862,11.0686,11.0803,64600.0
2007-04-24 12:00:00,18.89,18.96,18.88,18.93,196000.0,11.0803,11.1214,11.0744,11.1038,196000.0
2007-04-24 12:10:00,18.93,18.97,18.93,18.95,167000.0,11.1038,11.1272,11.1038,11.1155,167000.0
2007-04-24 12:20:00,18.95,19.07,18.95,19.04,130800.0,11.1155,11.1859,11.1155,11.1683,130800.0
2007-04-24 12:30:00,19.04,19.06,19.02,19.04,52800.0,11.1683,11.18,11.1566,11.1683,52800.0
2007-04-24 12:40:00,19.04,19.05,19.03,19.04,85200.0,11.1683,11.1742,11.1624,11.1683,85200.0
2007-04-24 12:50:00,19.05,19.07,19.03,19.07,98800.0,11.1742,11.1859,11.1624,11.1859,98800.0
2007-04-24 13:00:00,19.07,19.07,19.03,19.05,85200.0,11.1859,11.1859,11.1624,11.1742,85200.0
2007-04-24 13:10:00,19.05,19.07,19.0,19.02,66200.0,11.1742,11.1859,11.1448,11.1566,66200.0
2007-04-24 13:20:00,19.03,19.05,19.02,19.04,49600.0,11.1624,11.1742,11.1566,11.1683,49600.0
2007-04-24 13:30:00,19.04,19.08,19.04,19.05,84600.0,11.1683,11.1918,11.1683,11.1742,84600.0
2007-04-24 13:40:00,19.05,19.06,19.03,19.05,54600.0,11.1742,11.18,11.1624,11.1742,54600.0
2007-04-24 13:50:00,19.04,19.06,19.02,19.05,59400.0,11.1683,11.18,11.1566,11.1742,59400.0
2007-04-24 14:00:00,19.05,19.05,19.03,19.04,86800.0,11.1742,11.1742,11.1624,11.1683,86800.0
2007-04-24 14:10:00,19.04,19.04,18.83,19.03,452200.0,11.1683,11.1683,11.0451,11.1624,452200.0
2007-04-24 14:20:00,19.03,19.04,19.01,19.02,68800.0,11.1624,11.1683,11.1507,11.1566,68800.0
2007-04-24 14:30:00,19.03,19.03,18.99,18.99,126000.0,11.1624,11.1624,11.139,11.139,126000.0
2007-04-24 14:40:00,18.99,19.01,18.99,18.99,125600.0,11.139,11.1507,11.139,11.139,125600.0
2007-04-24 14:50:00,18.99,19.0,18.97,18.98,151000.0,11.139,11.1448,11.1272,11.1331,151000.0
2007-04-24 15:00:00,18.98,19.01,18.98,18.98,46400.0,11.1331,11.1507,11.1331,11.1331,46400.0
2007-04-24 15:10:00,18.98,19.0,18.97,18.97,116800.0,11.1331,11.1448,11.1272,11.1272,116800.0
2007-04-24 15:20:00,18.97,18.99,18.94,18.95,166600.0,11.1272,11.139,11.1096,11.1155,166600.0
2007-04-24 15:30:00,18.95,18.97,18.94,18.96,91200.0,11.1155,11.1272,11.1096,11.1214,91200.0
2007-04-24 15:40:00,18.96,18.96,18.9,18.91,156800.0,11.1214,11.1214,11.0862,11.092,156800.0
2007-04-24 15:50:00,18.91,18.94,18.88,18.94,231600.0,11.092,11.1096,11.0744,11.1096,231600.0
2007-04-25 09:30:00,19.0,19.0,18.88,18.9,132800.0,11.1448,11.1448,11.0744,11.0862,132800.0
2007-04-25 09:40:00,18.9,18.95,18.89,18.95,70400.0,11.0862,11.1155,11.0803,11.1155,70400.0
2007-04-25 09:50:00,18.95,18.97,18.89,18.9,77800.0,11.1155,11.1272,11.0803,11.0862,77800.0
2007-04-25 10:00:00,18.89,18.92,18.83,18.84,111600.0,11.0803,11.0979,11.0451,11.051,111600.0
2007-04-25 10:10:00,18.84,18.86,18.77,18.82,138600.0,11.051,11.0627,11.0099,11.0393,138600.0
2007-04-25 10:20:00,18.83,18.9,18.83,18.89,81000.0,11.0451,11.0862,11.0451,11.0803,81000.0
2007-04-25 10:30:00,18.9,18.97,18.89,18.96,60000.0,11.0862,11.1272,11.0803,11.1214,60000.0
2007-04-25 10:40:00,18.96,18.97,18.89,18.92,65000.0,11.1214,11.1272,11.0803,11.0979,65000.0
2007-04-25 10:50:00,18.91,18.91,18.85,18.86,95600.0,11.092,11.092,11.0569,11.0627,95600.0
2007-04-25 11:00:00,18.86,18.92,18.85,18.9,95600.0,11.0627,11.0979,11.0569,11.0862,95600.0
2007-04-25 11:10:00,18.9,18.91,18.84,18.88,109200.0,11.0862,11.092,11.051,11.0744,109200.0
2007-04-25 11:20:00,18.87,18.92,18.86,18.9,32400.0,11.0686,11.0979,11.0627,11.0862,32400.0
2007-04-25 11:30:00,18.89,18.93,18.89,18.92,105600.0,11.0803,11.1038,11.0803,11.0979,105600.0
2007-04-25 11:40:00,18.93,18.98,18.91,18.97,61000.0,11.1038,11.1331,11.092,11.1272,61000.0
2007-04-25 11:50:00,18.97,19.08,18.96,19.08,136800.0,11.1272,11.1918,11.1214,11.1918,136800.0
2007-04-25 12:00:00,19.08,19.08,19.06,19.07,60800.0,11.1918,11.1918,11.18,11.1859,60800.0
2007-04-25 12:10:00,19.07,19.08,19.06,19.06,35000.0,11.1859,11.1918,11.18,11.18,35000.0
2007-04-25 12:20:00,19.06,19.09,19.05,19.07,80000.0,11.18,11.1976,11.1742,11.1859,80000.0
2007-04-25 12:30:00,19.06,19.07,19.03,19.05,80600.0,11.18,11.1859,11.1624,11.1742,80600.0
2007-04-25 12:40:00,19.05,19.05,19.03,19.03,20400.0,11.1742,11.1742,11.1624,11.1624,20400.0
2007-04-25 12:50:00,19.03,19.04,19.01,19.02,17800.0,11.1624,11.1683,11.1507,11.1566,17800.0
2007-04-25 13:00:00,19.02,19.02,19.0,19.01,6400.0,11.1566,11.1566,11.1448,11.1507,6400.0
2007-04-25 13:10:00,19.0,19.08,19.0,19.06,38400.0,11.1448,11.1918,11.1448,11.18,38400.0
2007-04-25 13:20:00,19.06,19.09,19.06,19.07,24200.0,11.18,11.1976,11.18,11.1859,24200.0
2007-04-25 13:30:00,19.08,19.08,19.04,19.05,35200.0,11.1918,11.1918,11.1683,11.1742,35200.0
2007-04-25 13:40:00,19.05,19.08,19.05,19.07,69200.0,11.1742,11.1918,11.1742,11.1859,69200.0
2007-04-25 13:50:00,19.08,19.11,19.04,19.1,89200.0,11.1918,11.2094,11.1683,11.2035,89200.0
2007-04-25 14:00:00,19.1,19.16,19.08,19.14,99400.0,11.2035,11.2387,11.1918,11.227,99400.0
2007-04-25 14:10:00,19.15,19.16,19.13,19.14,66200.0,11.2328,11.2387,11.2211,11.227,66200.0
2007-04-25 14:20:00,19.14,19.16,19.14,19.16,40000.0,11.227,11.2387,11.227,11.2387,40000.0
2007-04-25 14:30:00,19.16,19.18,19.15,19.16,83800.0,11.2387,11.2504,11.2328,11.2387,83800.0
2007-04-25 14:40:00,19.16,19.2,19.16,19.19,89600.0,11.2387,11.2622,11.2387,11.2563,89600.0
2007-04-25 14:50:00,19.2,19.21,19.18,19.19,141800.0,11.2622,11.268,11.2504,11.2563,141800.0
2007-04-25 15:00:00,19.18,19.22,19.18,19.21,65000.0,11.2504,11.2739,11.2504,11.268,65000.0
2007-04-25 15:10:00,19.22,19.22,19.19,19.19,64200.0,11.2739,11.2739,11.2563,11.2563,64200.0
2007-04-25 15:20:00,19.19,19.2,19.18,19.2,73400.0,11.2563,11.2622,11.2504,11.2622,73400.0
2007-04-25 15:30:00,19.19,19.2,19.17,19.18,73400.0,11.2563,11.2622,11.2446,11.2504,73400.0
2007-04-25 15:40:00,19.18,19.2,19.17,19.18,66000.0,11.2504,11.2622,11.2446,11.2504,66000.0
2007-04-25 15:50:00,19.18,19.2,19.16,19.18,102200.0,11.2504,11.2622,11.2387,11.2504,102200.0
2007-04-26 09:30:00,19.3,19.33,19.18,19.22,266200.0,11.3208,11.3384,11.2504,11.2739,266200.0
2007-04-26 09:40:00,19.23,19.24,19.17,19.17,107600.0,11.2797,11.2856,11.2446,11.2446,107600.0
2007-04-26 09:50:00,19.17,19.17,19.1,19.11,73800.0,11.2446,11.2446,11.2035,11.2094,73800.0
2007-04-26 10:00:00,19.13,19.17,19.1,19.17,91600.0,11.2211,11.2446,11.2035,11.2446,91600.0
2007-04-26 10:10:00,19.16,19.18,19.13,19.15,98600.0,11.2387,11.2504,11.2211,11.2328,98600.0
2007-04-26 10:20:00,19.15,19.18,19.13,19.14,96800.0,11.2328,11.2504,11.2211,11.227,96800.0
2007-04-26 10:30:00,19.14,19.32,19.14,19.17,175400.0,11.227,11.3325,11.227,11.2446,175400.0
2007-04-26 10:40:00,19.17,19.24,19.17,19.23,91600.0,11.2446,11.2856,11.2446,11.2797,91600.0
2007-04-26 10:50:00,19.23,19.28,19.22,19.27,77000.0,11.2797,11.3091,11.2739,11.3032,77000.0
2007-04-26 11:00:00,19.27,19.31,19.25,19.29,113000.0,11.3032,11.3267,11.2915,11.3149,113000.0
2007-04-26 11:10:00,19.3,19.36,19.29,19.36,68400.0,11.3208,11.356,11.3149,11.356,68400.0
2007-04-26 11:20:00,19.36,19.36,19.31,19.36,70200.0,11.356,11.356,11.3267,11.356,70200.0
2007-04-26 11:30:00,19.35,19.36,19.31,19.34,61400.0,11.3501,11.356,11.3267,11.3443,61400.0
2007-04-26 11:40:00,19.33,19.37,19.31,19.35,57800.0,11.3384,11.3619,11.3267,11.3501,57800.0
2007-04-26 11:50:00,19.35,19.38,19.32,19.35,63800.0,11.3501,11.3677,11.3325,11.3501,63800.0
2007-04-26 12:00:00,19.36,19.39,19.35,19.39,66400.0,11.356,11.3736,11.3501,11.3736,66400.0
2007-04-26 12:10:00,19.39,19.4,19.35,19.36,102000.0,11.3736,11.3795,11.3501,11.356,102000.0
2007-04-26 12:20:00,19.36,19.4,19.36,19.37,55600.0,11.356,11.3795,11.356,11.3619,55600.0
2007-04-26 12:30:00,19.37,19.4,19.34,19.35,84000.0,11.3619,11.3795,11.3443,11.3501,84000.0
2007-04-26 12:40:00,19.35,19.36,19.31,19.34,96400.0,11.3501,11.356,11.3267,11.3443,96400.0
2007-04-26 12:50:00,19.34,19.38,19.33,19.38,63800.0,11.3443,11.3677,11.3384,11.3677,63800.0
2007-04-26 13:00:00,19.37,19.37,19.33,19.37,46400.0,11.3619,11.3619,11.3384,11.3619,46400.0
2007-04-26 13:10:00,19.37,19.38,19.31,19.31,55400.0,11.3619,11.3677,11.3267,11.3267,55400.0
2007-04-26 13:20:00,19.31,19.35,19.3,19.33,66800.0,11.3267,11.3501,11.3208,11.3384,66800.0
2007-04-26 13:30:00,19.33,19.33,19.28,19.28,64200.0,11.3384,11.3384,11.3091,11.3091,64200.0
2007-04-26 13:40:00,19.28,19.33,19.25,19.3,67400.0,11.3091,11.3384,11.2915,11.3208,67400.0
2007-04-26 13:50:00,19.31,19.36,19.31,19.32,62400.0,11.3267,11.356,11.3267,11.3325,62400.0
2007-04-26 14:00:00,19.33,19.35,19.3,19.3,57600.0,11.3384,11.3501,11.3208,11.3208,57600.0
2007-04-26 14:10:00,19.3,19.31,19.25,19.27,127200.0,11.3208,11.3267,11.2915,11.3032,127200.0
2007-04-26 14:20:00,19.26,19.28,19.24,19.25,105200.0,11.2973,11.3091,11.2856,11.2915,105200.0
2007-04-26 14:30:00,19.26,19.31,19.26,19.3,116800.0,11.2973,11.3267,11.2973,11.3208,116800.0
2007-04-26 14:40:00,19.31,19.38,19.29,19.36,125800.0,11.3267,11.3677,11.3149,11.356,125800.0
2007-04-26 14:50:00,19.36,19.36,19.32,19.35,94400.0,11.356,11.356,11.3325,11.3501,94400.0
2007-04-26 15:00:00,19.35,19.36,19.29,19.3,98800.0,11.3501,11.356,11.3149,11.3208,98800.0
2007-04-26 15:10:00,19.3,19.34,19.29,19.29,139400.0,11.3208,11.3443,11.3149,11.3149,139400.0
2007-04-26 15:20:00,19.3,19.3,19.25,19.28,219400.0,11.3208,11.3208,11.2915,11.3091,219400.0
2007-04-26 15:30:00,19.29,19.35,19.28,19.34,193200.0,11.3149,11.3501,11.3091,11.3443,193200.0
2007-04-26 15:40:00,19.34,19.41,19.31,19.41,335600.0,11.3443,11.3853,11.3267,11.3853,335600.0
2007-04-26 15:50:00,19.4,19.41,19.34,19.38,256400.0,11.3795,11.3853,11.3443,11.3677,256400.0
2007-04-27 09:30:00,19.5,19.83,19.5,19.82,613800.0,11.4381,11.6317,11.4381,11.6258,613800.0
2007-04-27 09:40:00,19.8,20.28,19.79,20.28,355600.0,11.6141,11.8956,11.6082,11.8956,355600.0
2007-04-27 09:50:00,20.28,20.75,20.25,20.43,755000.0,11.8956,12.1713,11.8781,11.9836,755000.0
2007-04-27 10:00:00,20.42,20.5,20.31,20.34,297600.0,11.9778,12.0247,11.9132,11.9308,297600.0
2007-04-27 10:10:00,20.34,20.43,20.23,20.35,1840200.0,11.9308,11.9836,11.8663,11.9367,1840200.0
2007-04-27 10:20:00,20.34,20.56,20.33,20.48,202000.0,11.9308,12.0599,11.925,12.013,202000.0
2007-04-27 10:30:00,20.47,20.49,20.4,20.43,170400.0,12.0071,12.0188,11.966,11.9836,170400.0
2007-04-27 10:40:00,20.43,20.49,20.4,20.49,296600.0,11.9836,12.0188,11.966,12.0188,296600.0
2007-04-27 10:50:00,20.49,20.54,20.48,20.5,188000.0,12.0188,12.0482,12.013,12.0247,188000.0
2007-04-27 11:00:00,20.5,21.0,20.49,20.93,364600.0,12.0247,12.318,12.0188,12.2769,364600.0
2007-04-27 11:10:00,20.95,21.0,20.66,20.73,226800.0,12.2887,12.318,12.1185,12.1596,226800.0
2007-04-27 11:20:00,20.73,20.74,20.61,20.62,168600.0,12.1596,12.1655,12.0892,12.0951,168600.0
2007-04-27 11:30:00,20.63,20.73,20.58,20.72,155200.0,12.1009,12.1596,12.0716,12.1537,155200.0
2007-04-27 11:40:00,20.71,20.83,20.68,20.82,138800.0,12.1479,12.2183,12.1303,12.2124,138800.0
2007-04-27 11:50:00,20.82,21.2,20.78,21.17,353400.0,12.2124,12.4353,12.1889,12.4177,353400.0
2007-04-27 12:00:00,21.19,21.23,21.08,21.18,267200.0,12.4294,12.4529,12.3649,12.4236,267200.0
2007-04-27 12:10:00,21.18,21.19,21.02,21.03,145400.0,12.4236,12.4294,12.3297,12.3356,145400.0
2007-04-27 12:20:00,21.03,21.03,20.81,20.84,259600.0,12.3356,12.3356,12.2065,12.2241,259600.0
2007-04-27 12:30:00,20.86,20.89,20.85,20.86,116800.0,12.2359,12.2535,12.23,12.2359,116800.0
2007-04-27 12:40:00,20.87,20.95,20.86,20.88,91600.0,12.2417,12.2887,12.2359,12.2476,91600.0
2007-04-27 12:50:00,20.87,20.88,20.84,20.84,33400.0,12.2417,12.2476,12.2241,12.2241,33400.0
2007-04-27 13:00:00,20.83,20.84,20.75,20.77,109400.0,12.2183,12.2241,12.1713,12.1831,109400.0
2007-04-27 13:10:00,20.77,20.8,20.75,20.77,62400.0,12.1831,12.2007,12.1713,12.1831,62400.0
2007-04-27 13:20:00,20.77,20.79,20.71,20.79,122000.0,12.1831,12.1948,12.1479,12.1948,122000.0
2007-04-27 13:30:00,20.79,20.92,20.79,20.84,125800.0,12.1948,12.2711,12.1948,12.2241,125800.0
2007-04-27 13:40:00,20.84,20.86,20.73,20.73,112000.0,12.2241,12.2359,12.1596,12.1596,112000.0
2007-04-27 13:50:00,20.73,20.73,20.61,20.65,218600.0,12.1596,12.1596,12.0892,12.1127,218600.0
2007-04-27 14:00:00,20.66,20.68,20.6,20.63,155400.0,12.1185,12.1303,12.0834,12.1009,155400.0
2007-04-27 14:10:00,20.63,20.7,20.63,20.69,110800.0,12.1009,12.142,12.1009,12.1361,110800.0
2007-04-27 14:20:00,20.69,20.7,20.67,20.7,101000.0,12.1361,12.142,12.1244,12.142,101000.0
2007-04-27 14:30:00,20.69,20.7,20.65,20.7,150800.0,12.1361,12.142,12.1127,12.142,150800.0
2007-04-27 14:40:00,20.7,20.79,20.7,20.77,122200.0,12.142,12.1948,12.142,12.1831,122200.0
2007-04-27 14:50:00,20.77,20.77,20.67,20.68,137000.0,12.1831,12.1831,12.1244,12.1303,137000.0
2007-04-27 15:00:00,20.67,20.75,20.65,20.7,137400.0,12.1244,12.1713,12.1127,12.142,137400.0
2007-04-27 15:10:00,20.7,20.72,20.67,20.7,138200.0,12.142,12.1537,12.1244,12.142,138200.0
2007-04-27 15:20:00,20.7,20.74,20.65,20.7,121000.0,12.142,12.1655,12.1127,12.142,121000.0
2007-04-27 15:30:00,20.7,20.72,20.5,20.7,138600.0,12.142,12.1537,12.0247,12.142,138600.0
2007-04-27 15:40:00,20.7,20.71,20.5,20.65,218400.0,12.142,12.1479,12.0247,12.1127,218400.0
2007-04-27 15:50:00,20.65,20.73,20.61,20.68,340400.0,12.1127,12.1596,12.0892,12.1303,340400.0
2007-04-30 09:30:00,20.13,20.3,20.13,20.29,935000.0,11.8077,11.9074,11.8077,11.9015,935000.0
2007-04-30 09:40:00,20.29,20.3,20.16,20.18,249000.0,11.9015,11.9074,11.8253,11.837,249000.0
2007-04-30 09:50:00,20.18,20.35,20.16,20.33,281600.0,11.837,11.9367,11.8253,11.925,281600.0
2007-04-30 10:00:00,20.33,20.35,20.21,20.25,301400.0,11.925,11.9367,11.8546,11.8781,301400.0
2007-04-30 10:10:00,20.25,20.43,20.25,20.41,253200.0,11.8781,11.9836,11.8781,11.9719,253200.0
2007-04-30 10:20:00,20.41,20.45,20.39,20.43,297000.0,11.9719,11.9954,11.9602,11.9836,297000.0
2007-04-30 10:30:00,20.43,20.5,20.42,20.5,297600.0,11.9836,12.0247,11.9778,12.0247,297600.0
2007-04-30 10:40:00,20.5,20.5,20.45,20.46,161400.0,12.0247,12.0247,11.9954,12.0012,161400.0
2007-04-30 10:50:00,20.46,20.46,20.42,20.44,72600.0,12.0012,12.0012,11.9778,11.9895,72600.0
2007-04-30 11:00:00,20.43,20.46,20.36,20.38,205000.0,11.9836,12.0012,11.9426,11.9543,205000.0
2007-04-30 11:10:00,20.36,20.38,20.34,20.35,79200.0,11.9426,11.9543,11.9308,11.9367,79200.0
2007-04-30 11:20:00,20.36,20.39,20.32,20.39,209000.0,11.9426,11.9602,11.9191,11.9602,209000.0
2007-04-30 11:30:00,20.39,20.41,20.38,20.38,86400.0,11.9602,11.9719,11.9543,11.9543,86400.0
2007-04-30 11:40:00,20.38,20.39,20.35,20.36,119400.0,11.9543,11.9602,11.9367,11.9426,119400.0
2007-04-30 11:50:00,20.36,20.38,20.35,20.37,209200.0,11.9426,11.9543,11.9367,11.9484,209200.0
2007-04-30 12:00:00,20.36,20.37,20.35,20.36,63000.0,11.9426,11.9484,11.9367,11.9426,63000.0
2007-04-30 12:10:00,20.36,20.39,20.36,20.38,131000.0,11.9426,11.9602,11.9426,11.9543,131000.0
2007-04-30 12:20:00,20.39,20.39,20.36,20.38,60000.0,11.9602,11.9602,11.9426,11.9543,60000.0
2007-04-30 12:30:00,20.38,20.39,20.35,20.35,146400.0,11.9543,11.9602,11.9367,11.9367,146400.0
2007-04-30 12:40:00,20.36,20.38,20.36,20.37,65800.0,11.9426,11.9543,11.9426,11.9484,65800.0
2007-04-30 12:50:00,20.36,20.39,20.36,20.39,73800.0,11.9426,11.9602,11.9426,11.9602,73800.0
2007-04-30 13:00:00,20.39,20.39,20.38,20.39,64400.0,11.9602,11.9602,11.9543,11.9602,64400.0
2007-04-30 13:10:00,20.39,20.42,20.39,20.41,50000.0,11.9602,11.9778,11.9602,11.9719,50000.0
2007-04-30 13:20:00,20.41,20.42,20.38,20.39,97200.0,11.9719,11.9778,11.9543,11.9602,97200.0
2007-04-30 13:30:00,20.4,20.43,20.39,20.43,76400.0,11.966,11.9836,11.9602,11.9836,76400.0
2007-04-30 13:40:00,20.43,20.46,20.43,20.44,43600.0,11.9836,12.0012,11.9836,11.9895,43600.0
2007-04-30 13:50:00,20.44,20.45,20.41,20.41,139400.0,11.9895,11.9954,11.9719,11.9719,139400.0
2007-04-30 14:00:00,20.41,20.42,20.39,20.4,80000.0,11.9719,11.9778,11.9602,11.966,80000.0
2007-04-30 14:10:00,20.4,20.41,20.38,20.39,58800.0,11.966,11.9719,11.9543,11.9602,58800.0
2007-04-30 14:20:00,20.39,20.4,20.35,20.36,69200.0,11.9602,11.966,11.9367,11.9426,69200.0
2007-04-30 14:30:00,20.36,20.38,20.3,20.3,111200.0,11.9426,11.9543,11.9074,11.9074,111200.0
2007-04-30 14:40:00,20.3,20.32,20.24,20.27,241400.0,11.9074,11.9191,11.8722,11.8898,241400.0
2007-04-30 14:50:00,20.27,20.31,20.25,20.3,103000.0,11.8898,11.9132,11.8781,11.9074,103000.0
2007-04-30 15:00:00,20.3,20.33,20.26,20.29,175000.0,11.9074,11.925,11.8839,11.9015,175000.0
2007-04-30 15:10:00,20.29,20.29,20.25,20.25,118200.0,11.9015,11.9015,11.8781,11.8781,118200.0
2007-04-30 15:20:00,20.25,20.27,20.25,20.26,78600.0,11.8781,11.8898,11.8781,11.8839,78600.0
2007-04-30 15:30:00,20.27,20.27,20.23,20.23,112400.0,11.8898,11.8898,11.8663,11.8663,112400.0
2007-04-30 15:40:00,20.24,20.24,20.16,20.18,189600.0,11.8722,11.8722,11.8253,11.837,189600.0
2007-04-30 15:50:00,20.18,20.21,20.17,20.17,271400.0,11.837,11.8546,11.8311,11.8311,271400.0
2007-05-01 09:30:00,20.14,20.31,20.13,20.18,249200.0,11.8135,11.9132,11.8077,11.837,249200.0
2007-05-01 09:40:00,20.18,20.25,20.15,20.19,171000.0,11.837,11.8781,11.8194,11.8429,171000.0
2007-05-01 09:50:00,20.2,20.21,20.13,20.15,102600.0,11.8487,11.8546,11.8077,11.8194,102600.0
2007-05-01 10:00:00,20.15,20.19,20.08,20.12,221200.0,11.8194,11.8429,11.7783,11.8018,221200.0
2007-05-01 10:10:00,20.13,20.22,20.12,20.2,139200.0,11.8077,11.8605,11.8018,11.8487,139200.0
2007-05-01 10:20:00,20.2,20.22,20.07,20.14,172600.0,11.8487,11.8605,11.7725,11.8135,172600.0
2007-05-01 10:30:00,20.15,20.29,20.12,20.25,138600.0,11.8194,11.9015,11.8018,11.8781,138600.0
2007-05-01 10:40:00,20.25,20.26,20.17,20.18,126000.0,11.8781,11.8839,11.8311,11.837,126000.0
2007-05-01 10:50:00,20.18,20.24,20.17,20.24,171200.0,11.837,11.8722,11.8311,11.8722,171200.0
2007-05-01 11:00:00,20.24,20.25,20.18,20.19,113800.0,11.8722,11.8781,11.837,11.8429,113800.0
2007-05-01 11:10:00,20.19,20.23,20.14,20.2,139600.0,11.8429,11.8663,11.8135,11.8487,139600.0
2007-05-01 11:20:00,20.2,20.2,20.15,20.15,143600.0,11.8487,11.8487,11.8194,11.8194,143600.0
2007-05-01 11:30:00,20.15,20.18,20.11,20.16,263200.0,11.8194,11.837,11.7959,11.8253,263200.0
2007-05-01 11:40:00,20.16,20.18,20.14,20.15,91800.0,11.8253,11.837,11.8135,11.8194,91800.0
2007-05-01 11:50:00,20.15,20.15,20.08,20.1,139200.0,11.8194,11.8194,11.7783,11.7901,139200.0
2007-05-01 12:00:00,20.1,20.1,20.08,20.1,90000.0,11.7901,11.7901,11.7783,11.7901,90000.0
2007-05-01 12:10:00,20.1,20.13,20.1,20.12,100400.0,11.7901,11.8077,11.7901,11.8018,100400.0
2007-05-01 12:20:00,20.12,20.15,20.11,20.11,113400.0,11.8018,11.8194,11.7959,11.7959,113400.0
2007-05-01 12:30:00,20.11,20.13,20.08,20.11,72600.0,11.7959,11.8077,11.7783,11.7959,72600.0
2007-05-01 12:40:00,20.11,20.15,20.11,20.14,87000.0,11.7959,11.8194,11.7959,11.8135,87000.0
2007-05-01 12:50:00,20.14,20.16,20.13,20.15,87200.0,11.8135,11.8253,11.8077,11.8194,87200.0
2007-05-01 13:00:00,20.14,20.15,20.1,20.14,71200.0,11.8135,11.8194,11.7901,11.8135,71200.0
2007-05-01 13:10:00,20.14,20.15,20.1,20.13,85000.0,11.8135,11.8194,11.7901,11.8077,85000.0
2007-05-01 13:20:00,20.12,20.17,20.11,20.15,72600.0,11.8018,11.8311,11.7959,11.8194,72600.0
2007-05-01 13:30:00,20.15,20.15,20.11,20.13,85600.0,11.8194,11.8194,11.7959,11.8077,85600.0
2007-05-01 13:40:00,20.13,20.17,20.12,20.17,89400.0,11.8077,11.8311,11.8018,11.8311,89400.0
2007-05-01 13:50:00,20.17,20.23,20.17,20.22,156800.0,11.8311,11.8663,11.8311,11.8605,156800.0
2007-05-01 14:00:00,20.22,20.23,20.2,20.21,125200.0,11.8605,11.8663,11.8487,11.8546,125200.0
2007-05-01 14:10:00,20.21,20.25,20.19,20.22,99600.0,11.8546,11.8781,11.8429,11.8605,99600.0
2007-05-01 14:20:00,20.22,20.26,20.22,20.25,195000.0,11.8605,11.8839,11.8605,11.8781,195000.0
2007-05-01 14:30:00,20.25,20.32,20.23,20.31,145800.0,11.8781,11.9191,11.8663,11.9132,145800.0
2007-05-01 14:40:00,20.31,20.31,20.25,20.3,153200.0,11.9132,11.9132,11.8781,11.9074,153200.0
2007-05-01 14:50:00,20.3,20.31,20.27,20.31,189600.0,11.9074,11.9132,11.8898,11.9132,189600.0
2007-05-01 15:00:00,20.3,20.33,20.3,20.3,140000.0,11.9074,11.925,11.9074,11.9074,140000.0
2007-05-01 15:10:00,20.3,20.31,20.27,20.28,89000.0,11.9074,11.9132,11.8898,11.8956,89000.0
2007-05-01 15:20:00,20.28,20.33,20.28,20.28,94800.0,11.8956,11.925,11.8956,11.8956,94800.0
2007-05-01 15:30:00,20.28,20.3,20.26,20.27,102600.0,11.8956,11.9074,11.8839,11.8898,102600.0
2007-05-01 15:40:00,20.27,20.3,20.27,20.28,160000.0,11.8898,11.9074,11.8898,11.8956,160000.0
2007-05-01 15:50:00,20.28,20.31,20.28,20.31,228000.0,11.8956,11.9132,11.8956,11.9132,228000.0
2007-05-02 09:30:00,20.25,20.35,20.23,20.33,214600.0,11.8781,11.9367,11.8663,11.925,214600.0
2007-05-02 09:40:00,20.33,20.41,20.3,20.3,125800.0,11.925,11.9719,11.9074,11.9074,125800.0
2007-05-02 09:50:00,20.3,20.4,20.3,20.38,74800.0,11.9074,11.966,11.9074,11.9543,74800.0
2007-05-02 10:00:00,20.38,20.49,20.38,20.48,141000.0,11.9543,12.0188,11.9543,12.013,141000.0
2007-05-02 10:10:00,20.48,20.52,20.46,20.5,150200.0,12.013,12.0364,12.0012,12.0247,150200.0
2007-05-02 10:20:00,20.5,20.5,20.43,20.43,125600.0,12.0247,12.0247,11.9836,11.9836,125600.0
2007-05-02 10:30:00,20.43,20.52,20.42,20.5,118800.0,11.9836,12.0364,11.9778,12.0247,118800.0
2007-05-02 10:40:00,20.51,20.52,20.48,20.48,81000.0,12.0306,12.0364,12.013,12.013,81000.0
2007-05-02 10:50:00,20.49,20.49,20.45,20.47,100200.0,12.0188,12.0188,11.9954,12.0071,100200.0
2007-05-02 11:00:00,20.47,20.47,20.43,20.43,122000.0,12.0071,12.0071,11.9836,11.9836,122000.0
2007-05-02 11:10:00,20.43,20.48,20.43,20.48,57600.0,11.9836,12.013,11.9836,12.013,57600.0
2007-05-02 11:20:00,20.48,20.53,20.47,20.49,79000.0,12.013,12.0423,12.0071,12.0188,79000.0
2007-05-02 11:30:00,20.5,20.5,20.47,20.48,53600.0,12.0247,12.0247,12.0071,12.013,53600.0
2007-05-02 11:40:00,20.48,20.5,20.47,20.5,62000.0,12.013,12.0247,12.0071,12.0247,62000.0
2007-05-02 11:50:00,20.5,20.5,20.47,20.47,64800.0,12.0247,12.0247,12.0071,12.0071,64800.0
2007-05-02 12:00:00,20.47,20.5,20.46,20.49,121400.0,12.0071,12.0247,12.0012,12.0188,121400.0
2007-05-02 12:10:00,20.48,20.52,20.48,20.5,58800.0,12.013,12.0364,12.013,12.0247,58800.0
2007-05-02 12:20:00,20.5,20.6,20.5,20.6,169800.0,12.0247,12.0834,12.0247,12.0834,169800.0
2007-05-02 12:30:00,20.59,20.61,20.56,20.56,112600.0,12.0775,12.0892,12.0599,12.0599,112600.0
2007-05-02 12:40:00,20.57,20.62,20.56,20.61,67400.0,12.0658,12.0951,12.0599,12.0892,67400.0
2007-05-02 12:50:00,20.61,20.62,20.58,20.6,62800.0,12.0892,12.0951,12.0716,12.0834,62800.0
2007-05-02 13:00:00,20.61,20.64,20.58,20.63,106800.0,12.0892,12.1068,12.0716,12.1009,106800.0
2007-05-02 13:10:00,20.63,20.63,20.59,20.63,51000.0,12.1009,12.1009,12.0775,12.1009,51000.0
2007-05-02 13:20:00,20.63,20.65,20.61,20.63,76600.0,12.1009,12.1127,12.0892,12.1009,76600.0
2007-05-02 13:30:00,20.63,20.64,20.61,20.61,36200.0,12.1009,12.1068,12.0892,12.0892,36200.0
2007-05-02 13:40:00,20.61,20.63,20.6,20.62,65000.0,12.0892,12.1009,12.0834,12.0951,65000.0
2007-05-02 13:50:00,20.62,20.65,20.61,20.62,89200.0,12.0951,12.1127,12.0892,12.0951,89200.0
2007-05-02 14:00:00,20.63,20.64,20.62,20.63,70400.0,12.1009,12.1068,12.0951,12.1009,70400.0
2007-05-02 14:10:00,20.63,20.65,20.62,20.65,145800.0,12.1009,12.1127,12.0951,12.1127,145800.0
2007-05-02 14:20:00,20.65,20.65,20.59,20.61,110400.0,12.1127,12.1127,12.0775,12.0892,110400.0
2007-05-02 14:30:00,20.61,20.63,20.59,20.59,78000.0,12.0892,12.1009,12.0775,12.0775,78000.0
2007-05-02 14:40:00,20.59,20.6,20.59,20.59,71000.0,12.0775,12.0834,12.0775,12.0775,71000.0
2007-05-02 14:50:00,20.59,20.6,20.54,20.55,64200.0,12.0775,12.0834,12.0482,12.054,64200.0
2007-05-02 15:00:00,20.55,20.56,20.5,20.5,73000.0,12.054,12.0599,12.0247,12.0247,73000.0
2007-05-02 15:10:00,20.5,20.53,20.49,20.49,141400.0,12.0247,12.0423,12.0188,12.0188,141400.0
2007-05-02 15:20:00,20.49,20.5,20.47,20.48,123400.0,12.0188,12.0247,12.0071,12.013,123400.0
2007-05-02 15:30:00,20.47,20.49,20.47,20.48,134200.0,12.0071,12.0188,12.0071,12.013,134200.0
2007-05-02 15:40:00,20.47,20.53,20.31,20.52,164800.0,12.0071,12.0423,11.9132,12.0364,164800.0
2007-05-02 15:50:00,20.52,20.52,20.48,20.5,341400.0,12.0364,12.0364,12.013,12.0247,341400.0
2007-05-03 09:30:00,20.46,20.5,20.36,20.47,144200.0,12.0012,12.0247,11.9426,12.0071,144200.0
2007-05-03 09:40:00,20.48,20.48,20.38,20.39,58000.0,12.013,12.013,11.9543,11.9602,58000.0
2007-05-03 09:50:00,20.39,20.41,20.32,20.36,77600.0,11.9602,11.9719,11.9191,11.9426,77600.0
2007-05-03 10:00:00,20.37,20.44,20.35,20.41,198800.0,11.9484,11.9895,11.9367,11.9719,198800.0
2007-05-03 10:10:00,20.41,20.42,20.36,20.39,88000.0,11.9719,11.9778,11.9426,11.9602,88000.0
2007-05-03 10:20:00,20.39,20.42,20.35,20.36,153000.0,11.9602,11.9778,11.9367,11.9426,153000.0
2007-05-03 10:30:00,20.37,20.41,20.36,20.4,64200.0,11.9484,11.9719,11.9426,11.966,64200.0
2007-05-03 10:40:00,20.41,20.48,20.4,20.48,123400.0,11.9719,12.013,11.966,12.013,123400.0
2007-05-03 10:50:00,20.47,20.55,20.47,20.52,65400.0,12.0071,12.054,12.0071,12.0364,65400.0
2007-05-03 11:00:00,20.53,20.55,20.45,20.54,136200.0,12.0423,12.054,11.9954,12.0482,136200.0
2007-05-03 11:10:00,20.54,20.58,20.53,20.56,95800.0,12.0482,12.0716,12.0423,12.0599,95800.0
2007-05-03 11:20:00,20.56,20.56,20.5,20.5,72200.0,12.0599,12.0599,12.0247,12.0247,72200.0
2007-05-03 11:30:00,20.49,20.49,20.4,20.41,44200.0,12.0188,12.0188,11.966,11.9719,44200.0
2007-05-03 11:40:00,20.41,20.48,20.36,20.48,72000.0,11.9719,12.013,11.9426,12.013,72000.0
2007-05-03 11:50:00,20.48,20.56,20.48,20.55,39000.0,12.013,12.0599,12.013,12.054,39000.0
2007-05-03 12:00:00,20.56,20.56,20.49,20.5,59000.0,12.0599,12.0599,12.0188,12.0247,59000.0
2007-05-03 12:10:00,20.5,20.54,20.5,20.52,40000.0,12.0247,12.0482,12.0247,12.0364,40000.0
2007-05-03 12:20:00,20.52,20.55,20.5,20.5,73200.0,12.0364,12.054,12.0247,12.0247,73200.0
2007-05-03 12:30:00,20.51,20.53,20.5,20.5,47400.0,12.0306,12.0423,12.0247,12.0247,47400.0
2007-05-03 12:40:00,20.5,20.52,20.47,20.47,27200.0,12.0247,12.0364,12.0071,12.0071,27200.0
2007-05-03 12:50:00,20.47,20.49,20.46,20.48,57600.0,12.0071,12.0188,12.0012,12.013,57600.0
2007-05-03 13:00:00,20.48,20.49,20.45,20.45,41400.0,12.013,12.0188,11.9954,11.9954,41400.0
2007-05-03 13:10:00,20.46,20.47,20.44,20.45,34800.0,12.0012,12.0071,11.9895,11.9954,34800.0
2007-05-03 13:20:00,20.45,20.46,20.42,20.43,60200.0,11.9954,12.0012,11.9778,11.9836,60200.0
2007-05-03 13:30:00,20.43,20.45,20.42,20.45,24000.0,11.9836,11.9954,11.9778,11.9954,24000.0
2007-05-03 13:40:00,20.45,20.48,20.43,20.45,71200.0,11.9954,12.013,11.9836,11.9954,71200.0
2007-05-03 13:50:00,20.44,20.47,20.44,20.46,41200.0,11.9895,12.0071,11.9895,12.0012,41200.0
2007-05-03 14:00:00,20.46,20.49,20.45,20.47,40600.0,12.0012,12.0188,11.9954,12.0071,40600.0
2007-05-03 14:10:00,20.47,20.52,20.46,20.51,75200.0,12.0071,12.0364,12.0012,12.0306,75200.0
2007-05-03 14:20:00,20.51,20.52,20.5,20.5,49800.0,12.0306,12.0364,12.0247,12.0247,49800.0
2007-05-03 14:30:00,20.5,20.51,20.48,20.48,26000.0,12.0247,12.0306,12.013,12.013,26000.0
2007-05-03 14:40:00,20.48,20.52,20.48,20.52,22600.0,12.013,12.0364,12.013,12.0364,22600.0
2007-05-03 14:50:00,20.52,20.54,20.5,20.5,88200.0,12.0364,12.0482,12.0247,12.0247,88200.0
2007-05-03 15:00:00,20.5,20.52,20.49,20.5,92200.0,12.0247,12.0364,12.0188,12.0247,92200.0
2007-05-03 15:10:00,20.5,20.51,20.48,20.48,60200.0,12.0247,12.0306,12.013,12.013,60200.0
2007-05-03 15:20:00,20.48,20.49,20.44,20.45,64400.0,12.013,12.0188,11.9895,11.9954,64400.0
2007-05-03 15:30:00,20.45,20.47,20.44,20.45,70800.0,11.9954,12.0071,11.9895,11.9954,70800.0
2007-05-03 15:40:00,20.45,20.46,20.42,20.42,95200.0,11.9954,12.0012,11.9778,11.9778,95200.0
2007-05-03 15:50:00,20.43,20.48,20.43,20.44,183600.0,11.9836,12.013,11.9836,11.9895,183600.0
2007-05-04 09:30:00,20.59,20.62,20.5,20.53,108400.0,12.0775,12.0951,12.0247,12.0423,108400.0
2007-05-04 09:40:00,20.52,20.64,20.5,20.61,56600.0,12.0364,12.1068,12.0247,12.0892,56600.0
2007-05-04 09:50:00,20.61,20.65,20.61,20.63,56000.0,12.0892,12.1127,12.0892,12.1009,56000.0
2007-05-04 10:00:00,20.63,20.63,20.55,20.56,133400.0,12.1009,12.1009,12.054,12.0599,133400.0
2007-05-04 10:10:00,20.56,20.58,20.53,20.58,80400.0,12.0599,12.0716,12.0423,12.0716,80400.0
2007-05-04 10:20:00,20.57,20.64,20.56,20.62,81400.0,12.0658,12.1068,12.0599,12.0951,81400.0
2007-05-04 10:30:00,20.63,20.63,20.6,20.6,34200.0,12.1009,12.1009,12.0834,12.0834,34200.0
2007-05-04 10:40:00,20.6,20.61,20.56,20.56,51200.0,12.0834,12.0892,12.0599,12.0599,51200.0
2007-05-04 10:50:00,20.56,20.58,20.55,20.58,44400.0,12.0599,12.0716,12.054,12.0716,44400.0
2007-05-04 11:00:00,20.57,20.61,20.57,20.61,51200.0,12.0658,12.0892,12.0658,12.0892,51200.0
2007-05-04 11:10:00,20.61,20.61,20.58,20.61,41600.0,12.0892,12.0892,12.0716,12.0892,41600.0
2007-05-04 11:20:00,20.6,20.62,20.58,20.62,59800.0,12.0834,12.0951,12.0716,12.0951,59800.0
2007-05-04 11:30:00,20.63,20.65,20.62,20.65,50400.0,12.1009,12.1127,12.0951,12.1127,50400.0
2007-05-04 11:40:00,20.65,20.67,20.65,20.66,65400.0,12.1127,12.1244,12.1127,12.1185,65400.0
2007-05-04 11:50:00,20.67,20.67,20.66,20.66,61600.0,12.1244,12.1244,12.1185,12.1185,61600.0
2007-05-04 12:00:00,20.66,20.68,20.65,20.67,54000.0,12.1185,12.1303,12.1127,12.1244,54000.0
2007-05-04 12:10:00,20.67,20.67,20.61,20.61,58400.0,12.1244,12.1244,12.0892,12.0892,58400.0
2007-05-04 12:20:00,20.61,20.61,20.47,20.48,121600.0,12.0892,12.0892,12.0071,12.013,121600.0
2007-05-04 12:30:00,20.48,20.5,20.43,20.5,89800.0,12.013,12.0247,11.9836,12.0247,89800.0
2007-05-04 12:40:00,20.5,20.52,20.48,20.5,41600.0,12.0247,12.0364,12.013,12.0247,41600.0
2007-05-04 12:50:00,20.51,20.59,20.51,20.59,25400.0,12.0306,12.0775,12.0306,12.0775,25400.0
2007-05-04 13:00:00,20.59,20.61,20.52,20.53,68800.0,12.0775,12.0892,12.0364,12.0423,68800.0
2007-05-04 13:10:00,20.53,20.57,20.53,20.56,47200.0,12.0423,12.0658,12.0423,12.0599,47200.0
2007-05-04 13:20:00,20.57,20.61,20.57,20.59,29000.0,12.0658,12.0892,12.0658,12.0775,29000.0
2007-05-04 13:30:00,20.59,20.6,20.59,20.6,17800.0,12.0775,12.0834,12.0775,12.0834,17800.0
2007-05-04 13:40:00,20.6,20.61,20.52,20.55,75600.0,12.0834,12.0892,12.0364,12.054,75600.0
2007-05-04 13:50:00,20.54,20.55,20.43,20.47,98600.0,12.0482,12.054,11.9836,12.0071,98600.0
2007-05-04 14:00:00,20.47,20.52,20.47,20.49,39000.0,12.0071,12.0364,12.0071,12.0188,39000.0
2007-05-04 14:10:00,20.49,20.58,20.49,20.56,27600.0,12.0188,12.0716,12.0188,12.0599,27600.0
2007-05-04 14:20:00,20.56,20.57,20.55,20.56,20000.0,12.0599,12.0658,12.054,12.0599,20000.0
2007-05-04 14:30:00,20.57,20.58,20.52,20.54,39800.0,12.0658,12.0716,12.0364,12.0482,39800.0
2007-05-04 14:40:00,20.54,20.58,20.53,20.58,25800.0,12.0482,12.0716,12.0423,12.0716,25800.0
2007-05-04 14:50:00,20.58,20.6,20.56,20.57,70200.0,12.0716,12.0834,12.0599,12.0658,70200.0
2007-05-04 15:00:00,20.57,20.57,20.55,20.56,65200.0,12.0658,12.0658,12.054,12.0599,65200.0
2007-05-04 15:10:00,20.56,20.58,20.55,20.56,79600.0,12.0599,12.0716,12.054,12.0599,79600.0
2007-05-04 15:20:00,20.57,20.57,20.55,20.57,97200.0,12.0658,12.0658,12.054,12.0658,97200.0
2007-05-04 15:30:00,20.57,20.57,20.54,20.55,74600.0,12.0658,12.0658,12.0482,12.054,74600.0
2007-05-04 15:40:00,20.55,20.57,20.5,20.51,74000.0,12.054,12.0658,12.0247,12.0306,74000.0
2007-05-04 15:50:00,20.51,20.57,20.5,20.55,132000.0,12.0306,12.0658,12.0247,12.054,132000.0
2007-05-07 09:30:00,20.52,20.55,20.31,20.5,96000.0,12.0364,12.054,11.9132,12.0247,96000.0
2007-05-07 09:40:00,20.49,20.53,20.47,20.51,60600.0,12.0188,12.0423,12.0071,12.0306,60600.0
2007-05-07 09:50:00,20.51,20.55,20.5,20.54,32000.0,12.0306,12.054,12.0247,12.0482,32000.0
2007-05-07 10:00:00,20.54,20.6,20.54,20.58,70000.0,12.0482,12.0834,12.0482,12.0716,70000.0
2007-05-07 10:10:00,20.58,20.61,20.58,20.61,57400.0,12.0716,12.0892,12.0716,12.0892,57400.0
2007-05-07 10:20:00,20.61,20.65,20.6,20.63,52200.0,12.0892,12.1127,12.0834,12.1009,52200.0
2007-05-07 10:30:00,20.63,20.63,20.52,20.54,79800.0,12.1009,12.1009,12.0364,12.0482,79800.0
2007-05-07 10:40:00,20.55,20.6,20.54,20.58,35600.0,12.054,12.0834,12.0482,12.0716,35600.0
2007-05-07 10:50:00,20.58,20.59,20.56,20.58,19800.0,12.0716,12.0775,12.0599,12.0716,19800.0
2007-05-07 11:00:00,20.58,20.63,20.58,20.6,58800.0,12.0716,12.1009,12.0716,12.0834,58800.0
2007-05-07 11:10:00,20.61,20.66,20.61,20.66,44200.0,12.0892,12.1185,12.0892,12.1185,44200.0
2007-05-07 11:20:00,20.66,20.69,20.65,20.67,50600.0,12.1185,12.1361,12.1127,12.1244,50600.0
2007-05-07 11:30:00,20.67,20.68,20.65,20.66,77400.0,12.1244,12.1303,12.1127,12.1185,77400.0
2007-05-07 11:40:00,20.66,20.66,20.57,20.57,92400.0,12.1185,12.1185,12.0658,12.0658,92400.0
2007-05-07 11:50:00,20.57,20.58,20.54,20.54,115200.0,12.0658,12.0716,12.0482,12.0482,115200.0
2007-05-07 12:00:00,20.54,20.58,20.53,20.58,79200.0,12.0482,12.0716,12.0423,12.0716,79200.0
2007-05-07 12:10:00,20.58,20.59,20.54,20.55,34600.0,12.0716,12.0775,12.0482,12.054,34600.0
2007-05-07 12:20:00,20.55,20.56,20.54,20.55,25200.0,12.054,12.0599,12.0482,12.054,25200.0
2007-05-07 12:30:00,20.55,20.55,20.53,20.53,30200.0,12.054,12.054,12.0423,12.0423,30200.0
2007-05-07 12:40:00,20.52,20.53,20.49,20.5,84000.0,12.0364,12.0423,12.0188,12.0247,84000.0
2007-05-07 12:50:00,20.5,20.5,20.49,20.49,38200.0,12.0247,12.0247,12.0188,12.0188,38200.0
2007-05-07 13:00:00,20.48,20.5,20.48,20.49,30000.0,12.013,12.0247,12.013,12.0188,30000.0
2007-05-07 13:10:00,20.49,20.5,20.47,20.48,56600.0,12.0188,12.0247,12.0071,12.013,56600.0
2007-05-07 13:20:00,20.48,20.49,20.47,20.48,32400.0,12.013,12.0188,12.0071,12.013,32400.0
2007-05-07 13:30:00,20.47,20.5,20.46,20.5,23600.0,12.0071,12.0247,12.0012,12.0247,23600.0
2007-05-07 13:40:00,20.49,20.5,20.49,20.49,28600.0,12.0188,12.0247,12.0188,12.0188,28600.0
2007-05-07 13:50:00,20.49,20.49,20.47,20.48,32800.0,12.0188,12.0188,12.0071,12.013,32800.0
2007-05-07 14:00:00,20.48,20.49,20.47,20.49,26600.0,12.013,12.0188,12.0071,12.0188,26600.0
2007-05-07 14:10:00,20.49,20.49,20.46,20.48,34600.0,12.0188,12.0188,12.0012,12.013,34600.0
2007-05-07 14:20:00,20.48,20.5,20.48,20.5,20000.0,12.013,12.0247,12.013,12.0247,20000.0
2007-05-07 14:30:00,20.49,20.5,20.48,20.5,42800.0,12.0188,12.0247,12.013,12.0247,42800.0
2007-05-07 14:40:00,20.5,20.5,20.48,20.49,48000.0,12.0247,12.0247,12.013,12.0188,48000.0
2007-05-07 14:50:00,20.49,20.58,20.49,20.58,100200.0,12.0188,12.0716,12.0188,12.0716,100200.0
2007-05-07 15:00:00,20.58,20.59,20.54,20.54,211200.0,12.0716,12.0775,12.0482,12.0482,211200.0
2007-05-07 15:10:00,20.53,20.57,20.52,20.55,37400.0,12.0423,12.0658,12.0364,12.054,37400.0
2007-05-07 15:20:00,20.56,20.56,20.53,20.54,44600.0,12.0599,12.0599,12.0423,12.0482,44600.0
2007-05-07 15:30:00,20.54,20.54,20.43,20.49,126200.0,12.0482,12.0482,11.9836,12.0188,126200.0
2007-05-07 15:40:00,20.49,20.54,20.49,20.51,67000.0,12.0188,12.0482,12.0188,12.0306,67000.0
2007-05-07 15:50:00,20.51,20.52,20.46,20.47,161800.0,12.0306,12.0364,12.0012,12.0071,161800.0
2007-05-08 09:30:00,20.38,20.43,20.27,20.27,188800.0,12.0366,12.0661,11.9716,11.9716,188800.0
2007-05-08 09:40:00,20.27,20.28,20.11,20.17,138200.0,11.9716,11.9775,11.8771,11.9126,138200.0
2007-05-08 09:50:00,20.17,20.24,20.17,20.2,106600.0,11.9126,11.9539,11.9126,11.9303,106600.0
2007-05-08 10:00:00,20.2,20.23,20.18,20.22,133000.0,11.9303,11.948,11.9185,11.9421,133000.0
2007-05-08 10:10:00,20.22,20.27,20.21,20.27,199800.0,11.9421,11.9716,11.9362,11.9716,199800.0
2007-05-08 10:20:00,20.27,20.29,20.23,20.28,139600.0,11.9716,11.9835,11.948,11.9775,139600.0
2007-05-08 10:30:00,20.28,20.3,20.24,20.25,41800.0,11.9775,11.9894,11.9539,11.9598,41800.0
2007-05-08 10:40:00,20.25,20.3,20.22,20.23,383800.0,11.9598,11.9894,11.9421,11.948,383800.0
2007-05-08 10:50:00,20.23,20.27,20.21,20.25,193200.0,11.948,11.9716,11.9362,11.9598,193200.0
2007-05-08 11:00:00,20.25,20.27,20.22,20.24,52600.0,11.9598,11.9716,11.9421,11.9539,52600.0
2007-05-08 11:10:00,20.24,20.24,20.18,20.2,118400.0,11.9539,11.9539,11.9185,11.9303,118400.0
2007-05-08 11:20:00,20.19,20.22,20.18,20.21,93600.0,11.9244,11.9421,11.9185,11.9362,93600.0
2007-05-08 11:30:00,20.21,20.24,20.21,20.23,41000.0,11.9362,11.9539,11.9362,11.948,41000.0
2007-05-08 11:40:00,20.23,20.24,20.22,20.24,32400.0,11.948,11.9539,11.9421,11.9539,32400.0
2007-05-08 11:50:00,20.24,20.24,20.18,20.18,54800.0,11.9539,11.9539,11.9185,11.9185,54800.0
2007-05-08 12:00:00,20.19,20.22,20.18,20.18,101000.0,11.9244,11.9421,11.9185,11.9185,101000.0
2007-05-08 12:10:00,20.18,20.2,20.17,20.2,53400.0,11.9185,11.9303,11.9126,11.9303,53400.0
2007-05-08 12:20:00,20.2,20.21,20.18,20.18,47800.0,11.9303,11.9362,11.9185,11.9185,47800.0
2007-05-08 12:30:00,20.18,20.2,20.18,20.2,22800.0,11.9185,11.9303,11.9185,11.9303,22800.0
2007-05-08 12:40:00,20.21,20.21,20.19,20.2,60800.0,11.9362,11.9362,11.9244,11.9303,60800.0
2007-05-08 12:50:00,20.2,20.25,20.2,20.24,98800.0,11.9303,11.9598,11.9303,11.9539,98800.0
2007-05-08 13:00:00,20.24,20.24,20.22,20.23,64600.0,11.9539,11.9539,11.9421,11.948,64600.0
2007-05-08 13:10:00,20.24,20.26,20.23,20.24,151000.0,11.9539,11.9657,11.948,11.9539,151000.0
2007-05-08 13:20:00,20.24,20.25,20.23,20.23,37200.0,11.9539,11.9598,11.948,11.948,37200.0
2007-05-08 13:30:00,20.23,20.23,20.2,20.2,43600.0,11.948,11.948,11.9303,11.9303,43600.0
2007-05-08 13:40:00,20.2,20.25,20.2,20.23,38600.0,11.9303,11.9598,11.9303,11.948,38600.0
2007-05-08 13:50:00,20.23,20.24,20.2,20.21,39400.0,11.948,11.9539,11.9303,11.9362,39400.0
2007-05-08 14:00:00,20.21,20.22,20.19,20.21,56200.0,11.9362,11.9421,11.9244,11.9362,56200.0
2007-05-08 14:10:00,20.2,20.25,20.2,20.25,67200.0,11.9303,11.9598,11.9303,11.9598,67200.0
2007-05-08 14:20:00,20.25,20.27,20.22,20.24,76400.0,11.9598,11.9716,11.9421,11.9539,76400.0
2007-05-08 14:30:00,20.24,20.25,20.24,20.24,30600.0,11.9539,11.9598,11.9539,11.9539,30600.0
2007-05-08 14:40:00,20.25,20.28,20.25,20.27,46000.0,11.9598,11.9775,11.9598,11.9716,46000.0
2007-05-08 14:50:00,20.27,20.28,20.25,20.27,38400.0,11.9716,11.9775,11.9598,11.9716,38400.0
2007-05-08 15:00:00,20.27,20.3,20.25,20.27,54000.0,11.9716,11.9894,11.9598,11.9716,54000.0
2007-05-08 15:10:00,20.27,20.3,20.26,20.29,40000.0,11.9716,11.9894,11.9657,11.9835,40000.0
2007-05-08 15:20:00,20.29,20.33,20.28,20.3,60400.0,11.9835,12.0071,11.9775,11.9894,60400.0
2007-05-08 15:30:00,20.31,20.33,20.3,20.33,41800.0,11.9953,12.0071,11.9894,12.0071,41800.0
2007-05-08 15:40:00,20.33,20.36,20.31,20.34,44400.0,12.0071,12.0248,11.9953,12.013,44400.0
2007-05-08 15:50:00,20.34,20.34,20.31,20.34,89800.0,12.013,12.013,11.9953,12.013,89800.0
2007-05-09 09:30:00,20.25,20.27,20.18,20.24,90200.0,11.9598,11.9716,11.9185,11.9539,90200.0
2007-05-09 09:40:00,20.24,20.29,20.23,20.23,99600.0,11.9539,11.9835,11.948,11.948,99600.0
2007-05-09 09:50:00,20.24,20.27,20.2,20.22,113400.0,11.9539,11.9716,11.9303,11.9421,113400.0
2007-05-09 10:00:00,20.22,20.25,20.21,20.22,133800.0,11.9421,11.9598,11.9362,11.9421,133800.0
2007-05-09 10:10:00,20.22,20.24,20.21,20.23,123000.0,11.9421,11.9539,11.9362,11.948,123000.0
2007-05-09 10:20:00,20.22,20.22,20.18,20.2,157800.0,11.9421,11.9421,11.9185,11.9303,157800.0
2007-05-09 10:30:00,20.2,20.23,20.19,20.2,212600.0,11.9303,11.948,11.9244,11.9303,212600.0
2007-05-09 10:40:00,20.2,20.23,20.2,20.23,127800.0,11.9303,11.948,11.9303,11.948,127800.0
2007-05-09 10:50:00,20.23,20.23,20.21,20.22,55600.0,11.948,11.948,11.9362,11.9421,55600.0
2007-05-09 11:00:00,20.23,20.23,20.22,20.23,95000.0,11.948,11.948,11.9421,11.948,95000.0
2007-05-09 11:10:00,20.22,20.25,20.22,20.24,118400.0,11.9421,11.9598,11.9421,11.9539,118400.0
2007-05-09 11:20:00,20.24,20.27,20.21,20.22,186800.0,11.9539,11.9716,11.9362,11.9421,186800.0
2007-05-09 11:30:00,20.22,20.24,20.22,20.23,172000.0,11.9421,11.9539,11.9421,11.948,172000.0
2007-05-09 11:40:00,20.23,20.23,20.22,20.23,82600.0,11.948,11.948,11.9421,11.948,82600.0
2007-05-09 11:50:00,20.23,20.23,20.18,20.18,89200.0,11.948,11.948,11.9185,11.9185,89200.0
2007-05-09 12:00:00,20.19,20.23,20.18,20.22,145200.0,11.9244,11.948,11.9185,11.9421,145200.0
2007-05-09 12:10:00,20.23,20.23,20.22,20.22,35200.0,11.948,11.948,11.9421,11.9421,35200.0
2007-05-09 12:20:00,20.22,20.23,20.18,20.23,73800.0,11.9421,11.948,11.9185,11.948,73800.0
2007-05-09 12:30:00,20.23,20.29,20.22,20.29,66200.0,11.948,11.9835,11.9421,11.9835,66200.0
2007-05-09 12:40:00,20.29,20.37,20.29,20.37,53000.0,11.9835,12.0307,11.9835,12.0307,53000.0
2007-05-09 12:50:00,20.36,20.39,20.34,20.38,48600.0,12.0248,12.0425,12.013,12.0366,48600.0
2007-05-09 13:00:00,20.39,20.42,20.38,20.4,53400.0,12.0425,12.0602,12.0366,12.0484,53400.0
2007-05-09 13:10:00,20.4,20.41,20.36,20.36,33800.0,12.0484,12.0543,12.0248,12.0248,33800.0
2007-05-09 13:20:00,20.36,20.37,20.35,20.36,28800.0,12.0248,12.0307,12.0189,12.0248,28800.0
2007-05-09 13:30:00,20.36,20.41,20.36,20.36,28200.0,12.0248,12.0543,12.0248,12.0248,28200.0
2007-05-09 13:40:00,20.36,20.41,20.36,20.39,32600.0,12.0248,12.0543,12.0248,12.0425,32600.0
2007-05-09 13:50:00,20.38,20.39,20.36,20.37,15200.0,12.0366,12.0425,12.0248,12.0307,15200.0
2007-05-09 14:00:00,20.37,20.4,20.36,20.39,21000.0,12.0307,12.0484,12.0248,12.0425,21000.0
2007-05-09 14:10:00,20.39,20.41,20.29,20.41,88800.0,12.0425,12.0543,11.9835,12.0543,88800.0
2007-05-09 14:20:00,20.41,20.49,20.36,20.4,200400.0,12.0543,12.1016,12.0248,12.0484,200400.0
2007-05-09 14:30:00,20.4,20.42,20.35,20.41,57400.0,12.0484,12.0602,12.0189,12.0543,57400.0
2007-05-09 14:40:00,20.41,20.52,20.38,20.5,148200.0,12.0543,12.1193,12.0366,12.1075,148200.0
2007-05-09 14:50:00,20.5,20.52,20.48,20.48,111600.0,12.1075,12.1193,12.0957,12.0957,111600.0
2007-05-09 15:00:00,20.48,20.49,20.44,20.45,130000.0,12.0957,12.1016,12.072,12.0779,130000.0
2007-05-09 15:10:00,20.45,20.5,20.43,20.46,149400.0,12.0779,12.1075,12.0661,12.0839,149400.0
2007-05-09 15:20:00,20.46,20.49,20.45,20.49,81600.0,12.0839,12.1016,12.0779,12.1016,81600.0
2007-05-09 15:30:00,20.49,20.54,20.48,20.52,100800.0,12.1016,12.1311,12.0957,12.1193,100800.0
2007-05-09 15:40:00,20.52,20.54,20.48,20.49,118600.0,12.1193,12.1311,12.0957,12.1016,118600.0
2007-05-09 15:50:00,20.49,20.54,20.47,20.49,143000.0,12.1016,12.1311,12.0898,12.1016,143000.0
2007-05-10 09:30:00,20.46,20.49,20.38,20.49,104200.0,12.0839,12.1016,12.0366,12.1016,104200.0
2007-05-10 09:40:00,20.48,20.49,20.4,20.4,42600.0,12.0957,12.1016,12.0484,12.0484,42600.0
2007-05-10 09:50:00,20.4,20.47,20.39,20.45,68400.0,12.0484,12.0898,12.0425,12.0779,68400.0
2007-05-10 10:00:00,20.45,20.47,20.42,20.45,40400.0,12.0779,12.0898,12.0602,12.0779,40400.0
2007-05-10 10:10:00,20.45,20.46,20.4,20.45,60400.0,12.0779,12.0839,12.0484,12.0779,60400.0
2007-05-10 10:20:00,20.44,20.46,20.41,20.42,51400.0,12.072,12.0839,12.0543,12.0602,51400.0
2007-05-10 10:30:00,20.41,20.5,20.41,20.5,55400.0,12.0543,12.1075,12.0543,12.1075,55400.0
2007-05-10 10:40:00,20.5,20.56,20.49,20.55,100000.0,12.1075,12.1429,12.1016,12.137,100000.0
2007-05-10 10:50:00,20.55,20.56,20.44,20.44,91000.0,12.137,12.1429,12.072,12.072,91000.0
2007-05-10 11:00:00,20.45,20.45,20.33,20.35,95000.0,12.0779,12.0779,12.0071,12.0189,95000.0
2007-05-10 11:10:00,20.36,20.36,20.24,20.26,133200.0,12.0248,12.0248,11.9539,11.9657,133200.0
2007-05-10 11:20:00,20.27,20.3,20.25,20.3,100400.0,11.9716,11.9894,11.9598,11.9894,100400.0
2007-05-10 11:30:00,20.3,20.32,20.27,20.31,57000.0,11.9894,12.0012,11.9716,11.9953,57000.0
2007-05-10 11:40:00,20.31,20.33,20.27,20.28,70800.0,11.9953,12.0071,11.9716,11.9775,70800.0
2007-05-10 11:50:00,20.28,20.28,20.15,20.15,122200.0,11.9775,11.9775,11.9008,11.9008,122200.0
2007-05-10 12:00:00,20.15,20.22,20.07,20.21,193000.0,11.9008,11.9421,11.8535,11.9362,193000.0
2007-05-10 12:10:00,20.22,20.23,20.16,20.18,44000.0,11.9421,11.948,11.9067,11.9185,44000.0
2007-05-10 12:20:00,20.19,20.23,20.18,20.22,36000.0,11.9244,11.948,11.9185,11.9421,36000.0
2007-05-10 12:30:00,20.23,20.28,20.22,20.27,58600.0,11.948,11.9775,11.9421,11.9716,58600.0
2007-05-10 12:40:00,20.28,20.31,20.27,20.27,40000.0,11.9775,11.9953,11.9716,11.9716,40000.0
2007-05-10 12:50:00,20.26,20.27,20.24,20.25,43000.0,11.9657,11.9716,11.9539,11.9598,43000.0
2007-05-10 13:00:00,20.25,20.25,20.19,20.21,39800.0,11.9598,11.9598,11.9244,11.9362,39800.0
2007-05-10 13:10:00,20.2,20.22,20.16,20.17,106800.0,11.9303,11.9421,11.9067,11.9126,106800.0
2007-05-10 13:20:00,20.17,20.2,20.17,20.2,24400.0,11.9126,11.9303,11.9126,11.9303,24400.0
2007-05-10 13:30:00,20.2,20.2,20.12,20.2,97600.0,11.9303,11.9303,11.883,11.9303,97600.0
2007-05-10 13:40:00,20.2,20.24,20.18,20.23,34600.0,11.9303,11.9539,11.9185,11.948,34600.0
2007-05-10 13:50:00,20.24,20.27,20.23,20.23,51000.0,11.9539,11.9716,11.948,11.948,51000.0
2007-05-10 14:00:00,20.23,20.28,20.22,20.27,44200.0,11.948,11.9775,11.9421,11.9716,44200.0
2007-05-10 14:10:00,20.27,20.3,20.24,20.3,44400.0,11.9716,11.9894,11.9539,11.9894,44400.0
2007-05-10 14:20:00,20.29,20.32,20.27,20.31,39200.0,11.9835,12.0012,11.9716,11.9953,39200.0
2007-05-10 14:30:00,20.31,20.32,20.31,20.31,28200.0,11.9953,12.0012,11.9953,11.9953,28200.0
2007-05-10 14:40:00,20.31,20.33,20.31,20.32,28400.0,11.9953,12.0071,11.9953,12.0012,28400.0
2007-05-10 14:50:00,20.32,20.34,20.3,20.31,55000.0,12.0012,12.013,11.9894,11.9953,55000.0
2007-05-10 15:00:00,20.3,20.3,20.25,20.25,115600.0,11.9894,11.9894,11.9598,11.9598,115600.0
2007-05-10 15:10:00,20.25,20.32,20.24,20.25,71600.0,11.9598,12.0012,11.9539,11.9598,71600.0
2007-05-10 15:20:00,20.25,20.27,20.2,20.23,67000.0,11.9598,11.9716,11.9303,11.948,67000.0
2007-05-10 15:30:00,20.23,20.24,20.21,20.23,46000.0,11.948,11.9539,11.9362,11.948,46000.0
2007-05-10 15:40:00,20.23,20.25,20.22,20.24,59200.0,11.948,11.9598,11.9421,11.9539,59200.0
2007-05-10 15:50:00,20.24,20.25,20.17,20.2,128000.0,11.9539,11.9598,11.9126,11.9303,128000.0
2007-05-11 09:30:00,20.32,20.35,20.31,20.35,2000.0,12.0012,12.0189,11.9953,12.0189,2000.0
2007-05-11 09:40:00,20.33,20.41,20.19,20.23,38600.0,12.0071,12.0543,11.9244,11.948,38600.0
2007-05-11 09:50:00,20.23,20.4,20.11,20.11,127600.0,11.948,12.0484,11.8771,11.8771,127600.0
2007-05-11 10:00:00,20.11,20.15,20.1,20.14,91000.0,11.8771,11.9008,11.8712,11.8949,91000.0
2007-05-11 10:10:00,20.14,20.24,20.13,20.21,75000.0,11.8949,11.9539,11.889,11.9362,75000.0
2007-05-11 10:20:00,20.21,20.22,20.15,20.15,36600.0,11.9362,11.9421,11.9008,11.9008,36600.0
2007-05-11 10:30:00,20.16,20.19,20.11,20.17,49400.0,11.9067,11.9244,11.8771,11.9126,49400.0
2007-05-11 10:40:00,20.17,20.25,20.16,20.25,57600.0,11.9126,11.9598,11.9067,11.9598,57600.0
2007-05-11 10:50:00,20.25,20.31,20.25,20.28,50000.0,11.9598,11.9953,11.9598,11.9775,50000.0
2007-05-11 11:00:00,20.28,20.41,20.28,20.4,79200.0,11.9775,12.0543,11.9775,12.0484,79200.0
2007-05-11 11:10:00,20.41,20.47,20.41,20.41,109600.0,12.0543,12.0898,12.0543,12.0543,109600.0
2007-05-11 11:20:00,20.41,20.42,20.37,20.37,82600.0,12.0543,12.0602,12.0307,12.0307,82600.0
2007-05-11 11:30:00,20.37,20.38,20.37,20.38,59400.0,12.0307,12.0366,12.0307,12.0366,59400.0
2007-05-11 11:40:00,20.37,20.37,20.31,20.33,55200.0,12.0307,12.0307,11.9953,12.0071,55200.0
2007-05-11 11:50:00,20.33,20.37,20.3,20.37,35000.0,12.0071,12.0307,11.9894,12.0307,35000.0
2007-05-11 12:00:00,20.37,20.39,20.34,20.36,54200.0,12.0307,12.0425,12.013,12.0248,54200.0
2007-05-11 12:10:00,20.36,20.36,20.28,20.3,71400.0,12.0248,12.0248,11.9775,11.9894,71400.0
2007-05-11 12:20:00,20.3,20.36,20.3,20.35,50600.0,11.9894,12.0248,11.9894,12.0189,50600.0
2007-05-11 12:30:00,20.35,20.36,20.34,20.35,22200.0,12.0189,12.0248,12.013,12.0189,22200.0
2007-05-11 12:40:00,20.35,20.38,20.35,20.35,37000.0,12.0189,12.0366,12.0189,12.0189,37000.0
2007-05-11 12:50:00,20.34,20.36,20.34,20.35,25000.0,12.013,12.0248,12.013,12.0189,25000.0
2007-05-11 13:00:00,20.35,20.35,20.27,20.28,37400.0,12.0189,12.0189,11.9716,11.9775,37400.0
2007-05-11 13:10:00,20.28,20.29,20.27,20.29,12800.0,11.9775,11.9835,11.9716,11.9835,12800.0
2007-05-11 13:20:00,20.28,20.33,20.28,20.3,46200.0,11.9775,12.0071,11.9775,11.9894,46200.0
2007-05-11 13:30:00,20.3,20.36,20.29,20.36,32600.0,11.9894,12.0248,11.9835,12.0248,32600.0
2007-05-11 13:40:00,20.35,20.36,20.35,20.36,31600.0,12.0189,12.0248,12.0189,12.0248,31600.0
2007-05-11 13:50:00,20.36,20.38,20.35,20.36,35400.0,12.0248,12.0366,12.0189,12.0248,35400.0
2007-05-11 14:00:00,20.36,20.39,20.35,20.39,36800.0,12.0248,12.0425,12.0189,12.0425,36800.0
2007-05-11 14:10:00,20.38,20.4,20.36,20.38,38800.0,12.0366,12.0484,12.0248,12.0366,38800.0
2007-05-11 14:20:00,20.38,20.4,20.38,20.38,36400.0,12.0366,12.0484,12.0366,12.0366,36400.0
2007-05-11 14:30:00,20.38,20.38,20.3,20.3,53000.0,12.0366,12.0366,11.9894,11.9894,53000.0
2007-05-11 14:40:00,20.3,20.33,20.29,20.32,57600.0,11.9894,12.0071,11.9835,12.0012,57600.0
2007-05-11 14:50:00,20.32,20.35,20.32,20.34,48800.0,12.0012,12.0189,12.0012,12.013,48800.0
2007-05-11 15:00:00,20.34,20.38,20.33,20.38,61200.0,12.013,12.0366,12.0071,12.0366,61200.0
2007-05-11 15:10:00,20.37,20.39,20.36,20.38,35400.0,12.0307,12.0425,12.0248,12.0366,35400.0
2007-05-11 15:20:00,20.38,20.4,20.35,20.36,49200.0,12.0366,12.0484,12.0189,12.0248,49200.0
2007-05-11 15:30:00,20.35,20.45,20.35,20.43,102800.0,12.0189,12.0779,12.0189,12.0661,102800.0
2007-05-11 15:40:00,20.43,20.45,20.39,20.4,81800.0,12.0661,12.0779,12.0425,12.0484,81800.0
2007-05-11 15:50:00,20.4,20.45,20.36,20.38,169800.0,12.0484,12.0779,12.0248,12.0366,169800.0
2007-05-14 09:30:00,20.44,20.49,20.34,20.48,87600.0,12.072,12.1016,12.013,12.0957,87600.0
2007-05-14 09:40:00,20.48,20.49,20.45,20.46,50800.0,12.0957,12.1016,12.0779,12.0839,50800.0
2007-05-14 09:50:00,20.46,20.49,20.46,20.46,41400.0,12.0839,12.1016,12.0839,12.0839,41400.0
2007-05-14 10:00:00,20.47,20.47,20.42,20.44,98800.0,12.0898,12.0898,12.0602,12.072,98800.0
2007-05-14 10:10:00,20.45,20.45,20.41,20.43,63000.0,12.0779,12.0779,12.0543,12.0661,63000.0
2007-05-14 10:20:00,20.43,20.43,20.23,20.27,122000.0,12.0661,12.0661,11.948,11.9716,122000.0
2007-05-14 10:30:00,20.27,20.31,20.25,20.31,45600.0,11.9716,11.9953,11.9598,11.9953,45600.0
2007-05-14 10:40:00,20.32,20.36,20.32,20.36,24800.0,12.0012,12.0248,12.0012,12.0248,24800.0
2007-05-14 10:50:00,20.35,20.36,20.3,20.33,69200.0,12.0189,12.0248,11.9894,12.0071,69200.0
2007-05-14 11:00:00,20.32,20.33,20.25,20.25,71200.0,12.0012,12.0071,11.9598,11.9598,71200.0
2007-05-14 11:10:00,20.25,20.27,20.25,20.25,51000.0,11.9598,11.9716,11.9598,11.9598,51000.0
2007-05-14 11:20:00,20.25,20.28,20.24,20.24,60800.0,11.9598,11.9775,11.9539,11.9539,60800.0
2007-05-14 11:30:00,20.23,20.26,20.23,20.25,54600.0,11.948,11.9657,11.948,11.9598,54600.0
2007-05-14 11:40:00,20.25,20.28,20.24,20.28,69600.0,11.9598,11.9775,11.9539,11.9775,69600.0
2007-05-14 11:50:00,20.28,20.28,20.24,20.25,48200.0,11.9775,11.9775,11.9539,11.9598,48200.0
2007-05-14 12:00:00,20.25,20.3,20.25,20.28,39600.0,11.9598,11.9894,11.9598,11.9775,39600.0
2007-05-14 12:10:00,20.28,20.28,20.25,20.25,35200.0,11.9775,11.9775,11.9598,11.9598,35200.0
2007-05-14 12:20:00,20.25,20.25,20.22,20.23,54000.0,11.9598,11.9598,11.9421,11.948,54000.0
2007-05-14 12:30:00,20.23,20.24,20.22,20.23,41600.0,11.948,11.9539,11.9421,11.948,41600.0
2007-05-14 12:40:00,20.23,20.25,20.22,20.23,35000.0,11.948,11.9598,11.9421,11.948,35000.0
2007-05-14 12:50:00,20.23,20.24,20.22,20.23,39800.0,11.948,11.9539,11.9421,11.948,39800.0
2007-05-14 13:00:00,20.23,20.23,20.21,20.22,42000.0,11.948,11.948,11.9362,11.9421,42000.0
2007-05-14 13:10:00,20.22,20.23,20.13,20.13,139400.0,11.9421,11.948,11.889,11.889,139400.0
2007-05-14 13:20:00,20.13,20.17,20.13,20.16,93000.0,11.889,11.9126,11.889,11.9067,93000.0
2007-05-14 13:30:00,20.15,20.16,20.09,20.1,118400.0,11.9008,11.9067,11.8653,11.8712,118400.0
2007-05-14 13:40:00,20.1,20.13,20.04,20.07,148400.0,11.8712,11.889,11.8358,11.8535,148400.0
2007-05-14 13:50:00,20.07,20.09,20.06,20.06,66800.0,11.8535,11.8653,11.8476,11.8476,66800.0
2007-05-14 14:00:00,20.06,20.08,20.03,20.08,94600.0,11.8476,11.8594,11.8299,11.8594,94600.0
2007-05-14 14:10:00,20.08,20.09,20.04,20.07,67200.0,11.8594,11.8653,11.8358,11.8535,67200.0
2007-05-14 14:20:00,20.08,20.11,20.08,20.1,61000.0,11.8594,11.8771,11.8594,11.8712,61000.0
2007-05-14 14:30:00,20.1,20.11,20.02,20.05,159200.0,11.8712,11.8771,11.824,11.8417,159200.0
2007-05-14 14:40:00,20.05,20.1,20.05,20.08,78200.0,11.8417,11.8712,11.8417,11.8594,78200.0
2007-05-14 14:50:00,20.08,20.09,20.05,20.05,67800.0,11.8594,11.8653,11.8417,11.8417,67800.0
2007-05-14 15:00:00,20.05,20.11,20.04,20.08,120800.0,11.8417,11.8771,11.8358,11.8594,120800.0
2007-05-14 15:10:00,20.08,20.1,20.07,20.1,86800.0,11.8594,11.8712,11.8535,11.8712,86800.0
2007-05-14 15:20:00,20.1,20.11,20.04,20.07,148400.0,11.8712,11.8771,11.8358,11.8535,148400.0
2007-05-14 15:30:00,20.07,20.1,20.07,20.07,67200.0,11.8535,11.8712,11.8535,11.8535,67200.0
2007-05-14 15:40:00,20.07,20.09,20.05,20.06,127800.0,11.8535,11.8653,11.8417,11.8476,127800.0
2007-05-14 15:50:00,20.06,20.08,20.04,20.08,200400.0,11.8476,11.8594,11.8358,11.8594,200400.0
2007-05-15 09:30:00,20.13,20.2,20.07,20.1,84800.0,11.889,11.9303,11.8535,11.8712,84800.0
2007-05-15 09:40:00,20.09,20.11,20.03,20.03,67200.0,11.8653,11.8771,11.8299,11.8299,67200.0
2007-05-15 09:50:00,20.03,20.06,19.99,20.06,80800.0,11.8299,11.8476,11.8063,11.8476,80800.0
2007-05-15 10:00:00,20.05,20.19,20.0,20.16,110600.0,11.8417,11.9244,11.8122,11.9067,110600.0
2007-05-15 10:10:00,20.17,20.24,20.17,20.24,54200.0,11.9126,11.9539,11.9126,11.9539,54200.0
2007-05-15 10:20:00,20.24,20.27,20.2,20.2,51000.0,11.9539,11.9716,11.9303,11.9303,51000.0
2007-05-15 10:30:00,20.2,20.21,20.15,20.2,55600.0,11.9303,11.9362,11.9008,11.9303,55600.0
2007-05-15 10:40:00,20.2,20.25,20.2,20.25,41000.0,11.9303,11.9598,11.9303,11.9598,41000.0
2007-05-15 10:50:00,20.25,20.25,20.17,20.18,96600.0,11.9598,11.9598,11.9126,11.9185,96600.0
2007-05-15 11:00:00,20.18,20.22,20.16,20.18,103400.0,11.9185,11.9421,11.9067,11.9185,103400.0
2007-05-15 11:10:00,20.18,20.25,20.17,20.23,55600.0,11.9185,11.9598,11.9126,11.948,55600.0
2007-05-15 11:20:00,20.22,20.24,20.19,20.22,54200.0,11.9421,11.9539,11.9244,11.9421,54200.0
2007-05-15 11:30:00,20.24,20.29,20.22,20.29,48600.0,11.9539,11.9835,11.9421,11.9835,48600.0
2007-05-15 11:40:00,20.29,20.3,20.24,20.28,54000.0,11.9835,11.9894,11.9539,11.9775,54000.0
2007-05-15 11:50:00,20.27,20.31,20.25,20.3,45200.0,11.9716,11.9953,11.9598,11.9894,45200.0
2007-05-15 12:00:00,20.3,20.32,20.28,20.29,43400.0,11.9894,12.0012,11.9775,11.9835,43400.0
2007-05-15 12:10:00,20.3,20.31,20.25,20.25,53000.0,11.9894,11.9953,11.9598,11.9598,53000.0
2007-05-15 12:20:00,20.26,20.26,20.2,20.2,32000.0,11.9657,11.9657,11.9303,11.9303,32000.0
2007-05-15 12:30:00,20.2,20.22,20.18,20.22,48000.0,11.9303,11.9421,11.9185,11.9421,48000.0
2007-05-15 12:40:00,20.22,20.29,20.22,20.24,53000.0,11.9421,11.9835,11.9421,11.9539,53000.0
2007-05-15 12:50:00,20.24,20.24,20.15,20.15,51800.0,11.9539,11.9539,11.9008,11.9008,51800.0
2007-05-15 13:00:00,20.16,20.17,20.14,20.16,53000.0,11.9067,11.9126,11.8949,11.9067,53000.0
2007-05-15 13:10:00,20.15,20.23,20.15,20.22,39000.0,11.9008,11.948,11.9008,11.9421,39000.0
2007-05-15 13:20:00,20.22,20.22,20.2,20.2,26400.0,11.9421,11.9421,11.9303,11.9303,26400.0
2007-05-15 13:30:00,20.2,20.23,20.19,20.21,49600.0,11.9303,11.948,11.9244,11.9362,49600.0
2007-05-15 13:40:00,20.2,20.2,20.09,20.1,98600.0,11.9303,11.9303,11.8653,11.8712,98600.0
2007-05-15 13:50:00,20.1,20.17,20.09,20.16,39800.0,11.8712,11.9126,11.8653,11.9067,39800.0
2007-05-15 14:00:00,20.16,20.18,20.15,20.16,43400.0,11.9067,11.9185,11.9008,11.9067,43400.0
2007-05-15 14:10:00,20.16,20.16,20.06,20.08,114000.0,11.9067,11.9067,11.8476,11.8594,114000.0
2007-05-15 14:20:00,20.08,20.1,20.06,20.07,114400.0,11.8594,11.8712,11.8476,11.8535,114400.0
2007-05-15 14:30:00,20.07,20.11,20.02,20.02,87800.0,11.8535,11.8771,11.824,11.824,87800.0
2007-05-15 14:40:00,20.02,20.04,19.99,19.99,150200.0,11.824,11.8358,11.8063,11.8063,150200.0
2007-05-15 14:50:00,20.0,20.07,20.0,20.07,92200.0,11.8122,11.8535,11.8122,11.8535,92200.0
2007-05-15 15:00:00,20.06,20.07,20.03,20.06,59800.0,11.8476,11.8535,11.8299,11.8476,59800.0
2007-05-15 15:10:00,20.06,20.09,20.04,20.05,50000.0,11.8476,11.8653,11.8358,11.8417,50000.0
2007-05-15 15:20:00,20.04,20.06,20.0,20.05,50200.0,11.8358,11.8476,11.8122,11.8417,50200.0
2007-05-15 15:30:00,20.05,20.05,20.0,20.03,79000.0,11.8417,11.8417,11.8122,11.8299,79000.0
2007-05-15 15:40:00,20.03,20.04,19.95,19.96,117600.0,11.8299,11.8358,11.7826,11.7886,117600.0
2007-05-15 15:50:00,19.96,19.97,19.91,19.94,190000.0,11.7886,11.7945,11.759,11.7767,190000.0
2007-05-16 09:30:00,19.96,19.96,19.91,19.92,57800.0,11.7886,11.7886,11.759,11.7649,57800.0
2007-05-16 09:40:00,19.92,19.93,19.8,19.85,127600.0,11.7649,11.7708,11.6941,11.7236,127600.0
2007-05-16 09:50:00,19.86,19.9,19.85,19.9,75400.0,11.7295,11.7531,11.7236,11.7531,75400.0
2007-05-16 10:00:00,19.9,19.91,19.83,19.91,87400.0,11.7531,11.759,11.7118,11.759,87400.0
2007-05-16 10:10:00,19.92,19.99,19.91,19.98,66800.0,11.7649,11.8063,11.759,11.8004,66800.0
2007-05-16 10:20:00,19.99,20.03,19.99,20.01,36600.0,11.8063,11.8299,11.8063,11.8181,36600.0
2007-05-16 10:30:00,20.0,20.02,19.96,20.0,73000.0,11.8122,11.824,11.7886,11.8122,73000.0
2007-05-16 10:40:00,20.0,20.03,19.99,20.0,43800.0,11.8122,11.8299,11.8063,11.8122,43800.0
2007-05-16 10:50:00,20.0,20.02,19.99,20.01,128800.0,11.8122,11.824,11.8063,11.8181,128800.0
2007-05-16 11:00:00,20.0,20.04,20.0,20.0,107600.0,11.8122,11.8358,11.8122,11.8122,107600.0
2007-05-16 11:10:00,20.0,20.0,19.91,19.95,105800.0,11.8122,11.8122,11.759,11.7826,105800.0
2007-05-16 11:20:00,19.95,20.01,19.95,20.0,97200.0,11.7826,11.8181,11.7826,11.8122,97200.0
2007-05-16 11:30:00,20.0,20.07,20.0,20.03,115600.0,11.8122,11.8535,11.8122,11.8299,115600.0
2007-05-16 11:40:00,20.03,20.04,19.98,20.03,82200.0,11.8299,11.8358,11.8004,11.8299,82200.0
2007-05-16 11:50:00,20.02,20.07,19.99,20.03,58200.0,11.824,11.8535,11.8063,11.8299,58200.0
2007-05-16 12:00:00,20.03,20.04,19.98,20.0,46000.0,11.8299,11.8358,11.8004,11.8122,46000.0
2007-05-16 12:10:00,19.99,20.03,19.99,20.0,29800.0,11.8063,11.8299,11.8063,11.8122,29800.0
2007-05-16 12:20:00,20.0,20.0,19.98,19.99,17000.0,11.8122,11.8122,11.8004,11.8063,17000.0
2007-05-16 12:30:00,20.0,20.0,19.95,19.96,28000.0,11.8122,11.8122,11.7826,11.7886,28000.0
2007-05-16 12:40:00,19.95,19.99,19.95,19.98,34600.0,11.7826,11.8063,11.7826,11.8004,34600.0
2007-05-16 12:50:00,19.99,20.07,19.98,20.07,53600.0,11.8063,11.8535,11.8004,11.8535,53600.0
2007-05-16 13:00:00,20.07,20.07,20.02,20.03,40400.0,11.8535,11.8535,11.824,11.8299,40400.0
2007-05-16 13:10:00,20.01,20.01,19.98,19.99,16600.0,11.8181,11.8181,11.8004,11.8063,16600.0
2007-05-16 13:20:00,19.98,20.03,19.98,20.02,24000.0,11.8004,11.8299,11.8004,11.824,24000.0
2007-05-16 13:30:00,20.03,20.1,20.0,20.1,48200.0,11.8299,11.8712,11.8122,11.8712,48200.0
2007-05-16 13:40:00,20.09,20.11,20.08,20.09,37000.0,11.8653,11.8771,11.8594,11.8653,37000.0
2007-05-16 13:50:00,20.09,20.11,19.96,20.09,63800.0,11.8653,11.8771,11.7886,11.8653,63800.0
2007-05-16 14:00:00,20.08,20.15,20.08,20.15,27200.0,11.8594,11.9008,11.8594,11.9008,27200.0
2007-05-16 14:10:00,20.15,20.17,20.12,20.13,71000.0,11.9008,11.9126,11.883,11.889,71000.0
2007-05-16 14:20:00,20.13,20.13,20.08,20.09,24600.0,11.889,11.889,11.8594,11.8653,24600.0
2007-05-16 14:30:00,20.1,20.12,20.1,20.1,27200.0,11.8712,11.883,11.8712,11.8712,27200.0
2007-05-16 14:40:00,20.11,20.13,20.1,20.11,32800.0,11.8771,11.889,11.8712,11.8771,32800.0
2007-05-16 14:50:00,20.11,20.13,20.1,20.11,27600.0,11.8771,11.889,11.8712,11.8771,27600.0
2007-05-16 15:00:00,20.11,20.11,20.06,20.08,33000.0,11.8771,11.8771,11.8476,11.8594,33000.0
2007-05-16 15:10:00,20.08,20.13,20.08,20.11,65200.0,11.8594,11.889,11.8594,11.8771,65200.0
2007-05-16 15:20:00,20.11,20.18,20.1,20.16,100400.0,11.8771,11.9185,11.8712,11.9067,100400.0
2007-05-16 15:30:00,20.16,20.2,20.15,20.18,76200.0,11.9067,11.9303,11.9008,11.9185,76200.0
2007-05-16 15:40:00,20.18,20.2,20.17,20.18,61800.0,11.9185,11.9303,11.9126,11.9185,61800.0
2007-05-16 15:50:00,20.18,20.21,20.14,20.18,136600.0,11.9185,11.9362,11.8949,11.9185,136600.0
2007-05-17 09:30:00,20.11,20.18,20.02,20.11,52800.0,11.8771,11.9185,11.824,11.8771,52800.0
2007-05-17 09:40:00,20.11,20.11,20.02,20.06,31200.0,11.8771,11.8771,11.824,11.8476,31200.0
2007-05-17 09:50:00,20.05,20.14,20.05,20.11,43600.0,11.8417,11.8949,11.8417,11.8771,43600.0
2007-05-17 10:00:00,20.11,20.21,20.07,20.18,45000.0,11.8771,11.9362,11.8535,11.9185,45000.0
2007-05-17 10:10:00,20.17,20.17,20.13,20.13,56000.0,11.9126,11.9126,11.889,11.889,56000.0
2007-05-17 10:20:00,20.12,20.14,20.1,20.11,84400.0,11.883,11.8949,11.8712,11.8771,84400.0
2007-05-17 10:30:00,20.11,20.13,20.11,20.11,105000.0,11.8771,11.889,11.8771,11.8771,105000.0
2007-05-17 10:40:00,20.11,20.14,20.11,20.13,132000.0,11.8771,11.8949,11.8771,11.889,132000.0
2007-05-17 10:50:00,20.13,20.13,20.1,20.13,65400.0,11.889,11.889,11.8712,11.889,65400.0
2007-05-17 11:00:00,20.13,20.15,20.11,20.14,74000.0,11.889,11.9008,11.8771,11.8949,74000.0
2007-05-17 11:10:00,20.14,20.15,20.11,20.11,66000.0,11.8949,11.9008,11.8771,11.8771,66000.0
2007-05-17 11:20:00,20.12,20.12,20.06,20.07,126600.0,11.883,11.883,11.8476,11.8535,126600.0
2007-05-17 11:30:00,20.07,20.12,20.07,20.11,56400.0,11.8535,11.883,11.8535,11.8771,56400.0
2007-05-17 11:40:00,20.11,20.19,20.09,20.15,43000.0,11.8771,11.9244,11.8653,11.9008,43000.0
2007-05-17 11:50:00,20.15,20.17,20.08,20.09,42200.0,11.9008,11.9126,11.8594,11.8653,42200.0
2007-05-17 12:00:00,20.09,20.13,20.08,20.08,64200.0,11.8653,11.889,11.8594,11.8594,64200.0
2007-05-17 12:10:00,20.08,20.16,20.06,20.14,56600.0,11.8594,11.9067,11.8476,11.8949,56600.0
2007-05-17 12:20:00,20.13,20.14,20.09,20.11,41000.0,11.889,11.8949,11.8653,11.8771,41000.0
2007-05-17 12:30:00,20.11,20.11,20.09,20.09,19200.0,11.8771,11.8771,11.8653,11.8653,19200.0
2007-05-17 12:40:00,20.08,20.08,20.06,20.06,39200.0,11.8594,11.8594,11.8476,11.8476,39200.0
2007-05-17 12:50:00,20.07,20.09,20.07,20.07,33200.0,11.8535,11.8653,11.8535,11.8535,33200.0
2007-05-17 13:00:00,20.07,20.11,20.05,20.1,72400.0,11.8535,11.8771,11.8417,11.8712,72400.0
2007-05-17 13:10:00,20.1,20.11,20.08,20.1,28800.0,11.8712,11.8771,11.8594,11.8712,28800.0
2007-05-17 13:20:00,20.1,20.11,20.09,20.1,29000.0,11.8712,11.8771,11.8653,11.8712,29000.0
2007-05-17 13:30:00,20.1,20.14,20.09,20.13,24600.0,11.8712,11.8949,11.8653,11.889,24600.0
2007-05-17 13:40:00,20.13,20.16,20.11,20.15,23400.0,11.889,11.9067,11.8771,11.9008,23400.0
2007-05-17 13:50:00,20.15,20.15,20.1,20.13,20200.0,11.9008,11.9008,11.8712,11.889,20200.0
2007-05-17 14:00:00,20.13,20.16,20.1,20.16,30000.0,11.889,11.9067,11.8712,11.9067,30000.0
2007-05-17 14:10:00,20.15,20.16,20.12,20.15,47400.0,11.9008,11.9067,11.883,11.9008,47400.0
2007-05-17 14:20:00,20.15,20.16,20.12,20.16,45000.0,11.9008,11.9067,11.883,11.9067,45000.0
2007-05-17 14:30:00,20.15,20.15,20.1,20.11,34000.0,11.9008,11.9008,11.8712,11.8771,34000.0
2007-05-17 14:40:00,20.11,20.16,20.1,20.14,23400.0,11.8771,11.9067,11.8712,11.8949,23400.0
2007-05-17 14:50:00,20.15,20.19,20.14,20.18,42000.0,11.9008,11.9244,11.8949,11.9185,42000.0
2007-05-17 15:00:00,20.18,20.21,20.16,20.17,197000.0,11.9185,11.9362,11.9067,11.9126,197000.0
2007-05-17 15:10:00,20.18,20.18,20.16,20.17,47000.0,11.9185,11.9185,11.9067,11.9126,47000.0
2007-05-17 15:20:00,20.17,20.17,20.13,20.13,47000.0,11.9126,11.9126,11.889,11.889,47000.0
2007-05-17 15:30:00,20.13,20.14,20.09,20.11,106200.0,11.889,11.8949,11.8653,11.8771,106200.0
2007-05-17 15:40:00,20.13,20.13,20.07,20.08,54000.0,11.889,11.889,11.8535,11.8594,54000.0
2007-05-17 15:50:00,20.08,20.1,20.05,20.05,99800.0,11.8594,11.8712,11.8417,11.8417,99800.0
2007-05-18 09:30:00,20.14,20.21,20.14,20.21,391600.0,11.8949,11.9362,11.8949,11.9362,391600.0
2007-05-18 09:40:00,20.22,20.25,20.14,20.15,130400.0,11.9421,11.9598,11.8949,11.9008,130400.0
2007-05-18 09:50:00,20.14,20.21,20.13,20.21,103400.0,11.8949,11.9362,11.889,11.9362,103400.0
2007-05-18 10:00:00,20.21,20.24,20.18,20.21,95600.0,11.9362,11.9539,11.9185,11.9362,95600.0
2007-05-18 10:10:00,20.21,20.26,20.18,20.25,160400.0,11.9362,11.9657,11.9185,11.9598,160400.0
2007-05-18 10:20:00,20.25,20.37,20.25,20.32,164200.0,11.9598,12.0307,11.9598,12.0012,164200.0
2007-05-18 10:30:00,20.32,20.33,20.28,20.31,148400.0,12.0012,12.0071,11.9775,11.9953,148400.0
2007-05-18 10:40:00,20.31,20.32,20.26,20.28,122800.0,11.9953,12.0012,11.9657,11.9775,122800.0
2007-05-18 10:50:00,20.28,20.28,20.17,20.18,82400.0,11.9775,11.9775,11.9126,11.9185,82400.0
2007-05-18 11:00:00,20.18,20.23,20.16,20.21,76400.0,11.9185,11.948,11.9067,11.9362,76400.0
2007-05-18 11:10:00,20.21,20.22,20.18,20.22,46600.0,11.9362,11.9421,11.9185,11.9421,46600.0
2007-05-18 11:20:00,20.22,20.25,20.19,20.21,57800.0,11.9421,11.9598,11.9244,11.9362,57800.0
2007-05-18 11:30:00,20.22,20.23,20.2,20.2,39400.0,11.9421,11.948,11.9303,11.9303,39400.0
2007-05-18 11:40:00,20.21,20.22,20.19,20.21,45400.0,11.9362,11.9421,11.9244,11.9362,45400.0
2007-05-18 11:50:00,20.2,20.21,20.2,20.21,42400.0,11.9303,11.9362,11.9303,11.9362,42400.0
2007-05-18 12:00:00,20.21,20.22,20.19,20.22,49600.0,11.9362,11.9421,11.9244,11.9421,49600.0
2007-05-18 12:10:00,20.23,20.27,20.22,20.26,30400.0,11.948,11.9716,11.9421,11.9657,30400.0
2007-05-18 12:20:00,20.25,20.26,20.24,20.25,40800.0,11.9598,11.9657,11.9539,11.9598,40800.0
2007-05-18 12:30:00,20.25,20.3,20.24,20.3,34400.0,11.9598,11.9894,11.9539,11.9894,34400.0
2007-05-18 12:40:00,20.3,20.39,20.3,20.34,115800.0,11.9894,12.0425,11.9894,12.013,115800.0
2007-05-18 12:50:00,20.34,20.35,20.31,20.33,53800.0,12.013,12.0189,11.9953,12.0071,53800.0
2007-05-18 13:00:00,20.33,20.38,20.31,20.33,74800.0,12.0071,12.0366,11.9953,12.0071,74800.0
2007-05-18 13:10:00,20.33,20.37,20.33,20.35,71200.0,12.0071,12.0307,12.0071,12.0189,71200.0
2007-05-18 13:20:00,20.35,20.35,20.33,20.33,28800.0,12.0189,12.0189,12.0071,12.0071,28800.0
2007-05-18 13:30:00,20.33,20.35,20.33,20.34,50600.0,12.0071,12.0189,12.0071,12.013,50600.0
2007-05-18 13:40:00,20.34,20.4,20.34,20.36,61800.0,12.013,12.0484,12.013,12.0248,61800.0
2007-05-18 13:50:00,20.35,20.38,20.35,20.36,23400.0,12.0189,12.0366,12.0189,12.0248,23400.0
2007-05-18 14:00:00,20.36,20.37,20.32,20.35,204400.0,12.0248,12.0307,12.0012,12.0189,204400.0
2007-05-18 14:10:00,20.35,20.41,20.33,20.34,233200.0,12.0189,12.0543,12.0071,12.013,233200.0
2007-05-18 14:20:00,20.34,20.36,20.05,20.36,116800.0,12.013,12.0248,11.8417,12.0248,116800.0
2007-05-18 14:30:00,20.36,20.36,20.31,20.31,74800.0,12.0248,12.0248,11.9953,11.9953,74800.0
2007-05-18 14:40:00,20.31,20.33,20.26,20.3,119800.0,11.9953,12.0071,11.9657,11.9894,119800.0
2007-05-18 14:50:00,20.29,20.32,20.28,20.28,67400.0,11.9835,12.0012,11.9775,11.9775,67400.0
2007-05-18 15:00:00,20.28,20.3,20.27,20.28,77800.0,11.9775,11.9894,11.9716,11.9775,77800.0
2007-05-18 15:10:00,20.28,20.32,20.27,20.32,84600.0,11.9775,12.0012,11.9716,12.0012,84600.0
2007-05-18 15:20:00,20.32,20.33,20.28,20.31,58200.0,12.0012,12.0071,11.9775,11.9953,58200.0
2007-05-18 15:30:00,20.31,20.34,20.29,20.32,87800.0,11.9953,12.013,11.9835,12.0012,87800.0
2007-05-18 15:40:00,20.31,20.38,20.31,20.37,229400.0,11.9953,12.0366,11.9953,12.0307,229400.0
2007-05-18 15:50:00,20.38,20.38,20.29,20.3,407600.0,12.0366,12.0366,11.9835,11.9894,407600.0
2007-05-21 09:30:00,20.31,20.31,20.25,20.26,87800.0,11.9953,11.9953,11.9598,11.9657,87800.0
2007-05-21 09:40:00,20.25,20.26,20.22,20.23,81800.0,11.9598,11.9657,11.9421,11.948,81800.0
2007-05-21 09:50:00,20.23,20.24,20.18,20.18,68400.0,11.948,11.9539,11.9185,11.9185,68400.0
2007-05-21 10:00:00,20.18,20.23,20.18,20.21,89000.0,11.9185,11.948,11.9185,11.9362,89000.0
2007-05-21 10:10:00,20.22,20.22,20.14,20.14,84200.0,11.9421,11.9421,11.8949,11.8949,84200.0
2007-05-21 10:20:00,20.15,20.23,20.15,20.23,46600.0,11.9008,11.948,11.9008,11.948,46600.0
2007-05-21 10:30:00,20.23,20.25,20.23,20.25,104000.0,11.948,11.9598,11.948,11.9598,104000.0
2007-05-21 10:40:00,20.25,20.25,20.24,20.25,94800.0,11.9598,11.9598,11.9539,11.9598,94800.0
2007-05-21 10:50:00,20.25,20.26,20.24,20.25,121600.0,11.9598,11.9657,11.9539,11.9598,121600.0
2007-05-21 11:00:00,20.25,20.25,20.23,20.23,92800.0,11.9598,11.9598,11.948,11.948,92800.0
2007-05-21 11:10:00,20.24,20.25,20.18,20.23,64800.0,11.9539,11.9598,11.9185,11.948,64800.0
2007-05-21 11:20:00,20.23,20.24,20.22,20.24,25200.0,11.948,11.9539,11.9421,11.9539,25200.0
2007-05-21 11:30:00,20.24,20.25,20.21,20.23,153800.0,11.9539,11.9598,11.9362,11.948,153800.0
2007-05-21 11:40:00,20.24,20.25,20.24,20.25,21400.0,11.9539,11.9598,11.9539,11.9598,21400.0
2007-05-21 11:50:00,20.25,20.28,20.24,20.27,71000.0,11.9598,11.9775,11.9539,11.9716,71000.0
2007-05-21 12:00:00,20.28,20.3,20.25,20.3,83600.0,11.9775,11.9894,11.9598,11.9894,83600.0
2007-05-21 12:10:00,20.3,20.33,20.27,20.28,66800.0,11.9894,12.0071,11.9716,11.9775,66800.0
2007-05-21 12:20:00,20.29,20.31,20.27,20.27,159600.0,11.9835,11.9953,11.9716,11.9716,159600.0
2007-05-21 12:30:00,20.27,20.29,20.25,20.25,20800.0,11.9716,11.9835,11.9598,11.9598,20800.0
2007-05-21 12:40:00,20.25,20.27,20.24,20.27,14800.0,11.9598,11.9716,11.9539,11.9716,14800.0
2007-05-21 12:50:00,20.28,20.28,20.25,20.25,116600.0,11.9775,11.9775,11.9598,11.9598,116600.0
2007-05-21 13:00:00,20.25,20.28,20.25,20.25,17200.0,11.9598,11.9775,11.9598,11.9598,17200.0
2007-05-21 13:10:00,20.25,20.25,20.24,20.25,14400.0,11.9598,11.9598,11.9539,11.9598,14400.0
2007-05-21 13:20:00,20.26,20.28,20.26,20.27,16800.0,11.9657,11.9775,11.9657,11.9716,16800.0
2007-05-21 13:30:00,20.26,20.26,20.19,20.22,21400.0,11.9657,11.9657,11.9244,11.9421,21400.0
2007-05-21 13:40:00,20.22,20.25,20.16,20.25,159200.0,11.9421,11.9598,11.9067,11.9598,159200.0
2007-05-21 13:50:00,20.25,20.28,20.25,20.28,19200.0,11.9598,11.9775,11.9598,11.9775,19200.0
2007-05-21 14:00:00,20.28,20.31,20.27,20.28,30000.0,11.9775,11.9953,11.9716,11.9775,30000.0
2007-05-21 14:10:00,20.28,20.29,20.27,20.27,15000.0,11.9775,11.9835,11.9716,11.9716,15000.0
2007-05-21 14:20:00,20.27,20.3,20.27,20.28,63800.0,11.9716,11.9894,11.9716,11.9775,63800.0
2007-05-21 14:30:00,20.28,20.28,20.26,20.27,31600.0,11.9775,11.9775,11.9657,11.9716,31600.0
2007-05-21 14:40:00,20.27,20.29,20.27,20.28,65200.0,11.9716,11.9835,11.9716,11.9775,65200.0
2007-05-21 14:50:00,20.28,20.29,20.22,20.22,86200.0,11.9775,11.9835,11.9421,11.9421,86200.0
2007-05-21 15:00:00,20.22,20.23,20.18,20.2,94400.0,11.9421,11.948,11.9185,11.9303,94400.0
2007-05-21 15:10:00,20.19,20.22,20.18,20.2,69200.0,11.9244,11.9421,11.9185,11.9303,69200.0
2007-05-21 15:20:00,20.2,20.21,20.15,20.17,276400.0,11.9303,11.9362,11.9008,11.9126,276400.0
2007-05-21 15:30:00,20.16,20.17,20.11,20.14,120400.0,11.9067,11.9126,11.8771,11.8949,120400.0
2007-05-21 15:40:00,20.14,20.2,20.14,20.2,100600.0,11.8949,11.9303,11.8949,11.9303,100600.0
2007-05-21 15:50:00,20.2,20.25,20.18,20.24,184200.0,11.9303,11.9598,11.9185,11.9539,184200.0
2007-05-22 09:30:00,20.16,20.25,20.11,20.13,55000.0,11.9067,11.9598,11.8771,11.889,55000.0
2007-05-22 09:40:00,20.14,20.18,20.11,20.11,57800.0,11.8949,11.9185,11.8771,11.8771,57800.0
2007-05-22 09:50:00,20.12,20.16,20.11,20.15,18200.0,11.883,11.9067,11.8771,11.9008,18200.0
2007-05-22 10:00:00,20.14,20.16,20.05,20.07,43400.0,11.8949,11.9067,11.8417,11.8535,43400.0
2007-05-22 10:10:00,20.08,20.15,20.06,20.07,69200.0,11.8594,11.9008,11.8476,11.8535,69200.0
2007-05-22 10:20:00,20.07,20.14,20.05,20.12,49800.0,11.8535,11.8949,11.8417,11.883,49800.0
2007-05-22 10:30:00,20.11,20.22,20.11,20.18,128200.0,11.8771,11.9421,11.8771,11.9185,128200.0
2007-05-22 10:40:00,20.18,20.23,20.17,20.18,69800.0,11.9185,11.948,11.9126,11.9185,69800.0
2007-05-22 10:50:00,20.18,20.18,20.1,20.11,98400.0,11.9185,11.9185,11.8712,11.8771,98400.0
2007-05-22 11:00:00,20.11,20.13,20.1,20.12,29000.0,11.8771,11.889,11.8712,11.883,29000.0
2007-05-22 11:10:00,20.11,20.11,20.09,20.11,110600.0,11.8771,11.8771,11.8653,11.8771,110600.0
2007-05-22 11:20:00,20.1,20.11,20.1,20.11,56800.0,11.8712,11.8771,11.8712,11.8771,56800.0
2007-05-22 11:30:00,20.11,20.12,20.1,20.11,34400.0,11.8771,11.883,11.8712,11.8771,34400.0
2007-05-22 11:40:00,20.11,20.11,20.06,20.06,25800.0,11.8771,11.8771,11.8476,11.8476,25800.0
2007-05-22 11:50:00,20.05,20.07,20.04,20.05,47600.0,11.8417,11.8535,11.8358,11.8417,47600.0
2007-05-22 12:00:00,20.05,20.05,20.02,20.04,33200.0,11.8417,11.8417,11.824,11.8358,33200.0
2007-05-22 12:10:00,20.05,20.09,20.04,20.08,26000.0,11.8417,11.8653,11.8358,11.8594,26000.0
2007-05-22 12:20:00,20.08,20.1,20.08,20.1,26600.0,11.8594,11.8712,11.8594,11.8712,26600.0
2007-05-22 12:30:00,20.1,20.13,20.1,20.1,68000.0,11.8712,11.889,11.8712,11.8712,68000.0
2007-05-22 12:40:00,20.1,20.11,20.1,20.1,20800.0,11.8712,11.8771,11.8712,11.8712,20800.0
2007-05-22 12:50:00,20.11,20.18,20.11,20.17,42600.0,11.8771,11.9185,11.8771,11.9126,42600.0
2007-05-22 13:00:00,20.18,20.22,20.16,20.22,58200.0,11.9185,11.9421,11.9067,11.9421,58200.0
2007-05-22 13:10:00,20.21,20.22,20.18,20.2,46800.0,11.9362,11.9421,11.9185,11.9303,46800.0
2007-05-22 13:20:00,20.18,20.19,20.17,20.18,22800.0,11.9185,11.9244,11.9126,11.9185,22800.0
2007-05-22 13:30:00,20.2,20.24,20.2,20.22,52800.0,11.9303,11.9539,11.9303,11.9421,52800.0
2007-05-22 13:40:00,20.22,20.25,20.21,20.21,38600.0,11.9421,11.9598,11.9362,11.9362,38600.0
2007-05-22 13:50:00,20.21,20.25,20.2,20.22,65200.0,11.9362,11.9598,11.9303,11.9421,65200.0
2007-05-22 14:00:00,20.22,20.26,20.2,20.24,36600.0,11.9421,11.9657,11.9303,11.9539,36600.0
2007-05-22 14:10:00,20.24,20.29,20.23,20.27,249400.0,11.9539,11.9835,11.948,11.9716,249400.0
2007-05-22 14:20:00,20.27,20.29,20.27,20.27,59800.0,11.9716,11.9835,11.9716,11.9716,59800.0
2007-05-22 14:30:00,20.27,20.29,20.25,20.27,60400.0,11.9716,11.9835,11.9598,11.9716,60400.0
2007-05-22 14:40:00,20.28,20.29,20.26,20.27,74200.0,11.9775,11.9835,11.9657,11.9716,74200.0
2007-05-22 14:50:00,20.28,20.3,20.27,20.28,30200.0,11.9775,11.9894,11.9716,11.9775,30200.0
2007-05-22 15:00:00,20.28,20.3,20.27,20.3,42200.0,11.9775,11.9894,11.9716,11.9894,42200.0
2007-05-22 15:10:00,20.3,20.3,20.18,20.2,82400.0,11.9894,11.9894,11.9185,11.9303,82400.0
2007-05-22 15:20:00,20.21,20.24,20.19,20.21,63200.0,11.9362,11.9539,11.9244,11.9362,63200.0
2007-05-22 15:30:00,20.22,20.25,20.2,20.24,114200.0,11.9421,11.9598,11.9303,11.9539,114200.0
2007-05-22 15:40:00,20.24,20.26,20.2,20.2,95200.0,11.9539,11.9657,11.9303,11.9303,95200.0
2007-05-22 15:50:00,20.2,20.22,20.19,20.19,83400.0,11.9303,11.9421,11.9244,11.9244,83400.0
2007-05-23 09:30:00,20.15,20.18,19.96,20.0,106400.0,11.9008,11.9185,11.7886,11.8122,106400.0
2007-05-23 09:40:00,19.98,20.05,19.93,19.96,29400.0,11.8004,11.8417,11.7708,11.7886,29400.0
2007-05-23 09:50:00,19.97,20.03,19.94,19.97,75200.0,11.7945,11.8299,11.7767,11.7945,75200.0
2007-05-23 10:00:00,19.97,20.09,19.97,20.0,82000.0,11.7945,11.8653,11.7945,11.8122,82000.0
2007-05-23 10:10:00,19.99,20.02,19.94,19.98,99200.0,11.8063,11.824,11.7767,11.8004,99200.0
2007-05-23 10:20:00,19.99,20.0,19.9,19.95,161800.0,11.8063,11.8122,11.7531,11.7826,161800.0
2007-05-23 10:30:00,19.94,19.97,19.91,19.96,145600.0,11.7767,11.7945,11.759,11.7886,145600.0
2007-05-23 10:40:00,19.96,20.02,19.94,19.95,142800.0,11.7886,11.824,11.7767,11.7826,142800.0
2007-05-23 10:50:00,19.96,19.98,19.9,19.9,172800.0,11.7886,11.8004,11.7531,11.7531,172800.0
2007-05-23 11:00:00,19.9,19.93,19.9,19.92,77800.0,11.7531,11.7708,11.7531,11.7649,77800.0
2007-05-23 11:10:00,19.92,19.92,19.88,19.88,80400.0,11.7649,11.7649,11.7413,11.7413,80400.0
2007-05-23 11:20:00,19.88,19.96,19.88,19.96,45200.0,11.7413,11.7886,11.7413,11.7886,45200.0
2007-05-23 11:30:00,19.96,19.96,19.92,19.96,29400.0,11.7886,11.7886,11.7649,11.7886,29400.0
2007-05-23 11:40:00,19.96,19.98,19.95,19.97,63000.0,11.7886,11.8004,11.7826,11.7945,63000.0
2007-05-23 11:50:00,19.97,19.97,19.96,19.96,48600.0,11.7945,11.7945,11.7886,11.7886,48600.0
2007-05-23 12:00:00,19.96,19.98,19.95,19.97,60200.0,11.7886,11.8004,11.7826,11.7945,60200.0
2007-05-23 12:10:00,19.98,20.01,19.96,20.01,98000.0,11.8004,11.8181,11.7886,11.8181,98000.0
2007-05-23 12:20:00,20.0,20.01,19.98,19.99,75000.0,11.8122,11.8181,11.8004,11.8063,75000.0
2007-05-23 12:30:00,19.99,20.04,19.99,20.04,54000.0,11.8063,11.8358,11.8063,11.8358,54000.0
2007-05-23 12:40:00,20.03,20.07,20.03,20.04,101600.0,11.8299,11.8535,11.8299,11.8358,101600.0
2007-05-23 12:50:00,20.04,20.06,20.04,20.05,50400.0,11.8358,11.8476,11.8358,11.8417,50400.0
2007-05-23 13:00:00,20.05,20.05,20.04,20.05,49000.0,11.8417,11.8417,11.8358,11.8417,49000.0
2007-05-23 13:10:00,20.05,20.05,20.04,20.05,16400.0,11.8417,11.8417,11.8358,11.8417,16400.0
2007-05-23 13:20:00,20.05,20.05,20.03,20.05,14600.0,11.8417,11.8417,11.8299,11.8417,14600.0
2007-05-23 13:30:00,20.05,20.08,20.05,20.08,18000.0,11.8417,11.8594,11.8417,11.8594,18000.0
2007-05-23 13:40:00,20.08,20.08,20.06,20.07,52800.0,11.8594,11.8594,11.8476,11.8535,52800.0
2007-05-23 13:50:00,20.07,20.09,20.06,20.08,51000.0,11.8535,11.8653,11.8476,11.8594,51000.0
2007-05-23 14:00:00,20.08,20.09,20.05,20.08,54000.0,11.8594,11.8653,11.8417,11.8594,54000.0
2007-05-23 14:10:00,20.08,20.09,20.06,20.06,86800.0,11.8594,11.8653,11.8476,11.8476,86800.0
2007-05-23 14:20:00,20.05,20.05,19.95,19.95,162400.0,11.8417,11.8417,11.7826,11.7826,162400.0
2007-05-23 14:30:00,19.95,20.02,19.95,20.02,110600.0,11.7826,11.824,11.7826,11.824,110600.0
2007-05-23 14:40:00,20.02,20.07,20.0,20.05,114200.0,11.824,11.8535,11.8122,11.8417,114200.0
2007-05-23 14:50:00,20.05,20.07,20.04,20.04,90400.0,11.8417,11.8535,11.8358,11.8358,90400.0
2007-05-23 15:00:00,20.04,20.06,20.02,20.03,49000.0,11.8358,11.8476,11.824,11.8299,49000.0
2007-05-23 15:10:00,20.03,20.03,19.96,20.0,210400.0,11.8299,11.8299,11.7886,11.8122,210400.0
2007-05-23 15:20:00,20.0,20.05,19.99,20.0,83800.0,11.8122,11.8417,11.8063,11.8122,83800.0
2007-05-23 15:30:00,20.01,20.02,19.99,20.0,70200.0,11.8181,11.824,11.8063,11.8122,70200.0
2007-05-23 15:40:00,20.0,20.0,19.96,20.0,115400.0,11.8122,11.8122,11.7886,11.8122,115400.0
2007-05-23 15:50:00,20.0,20.0,19.9,19.93,298000.0,11.8122,11.8122,11.7531,11.7708,298000.0
2007-05-24 09:30:00,19.99,19.99,19.75,19.78,117200.0,11.8063,11.8063,11.6645,11.6822,117200.0
2007-05-24 09:40:00,19.77,19.89,19.76,19.88,151600.0,11.6763,11.7472,11.6704,11.7413,151600.0
2007-05-24 09:50:00,19.88,19.99,19.88,19.96,136000.0,11.7413,11.8063,11.7413,11.7886,136000.0
2007-05-24 10:00:00,19.97,20.03,19.91,19.98,126400.0,11.7945,11.8299,11.759,11.8004,126400.0
2007-05-24 10:10:00,19.98,20.0,19.91,19.92,76200.0,11.8004,11.8122,11.759,11.7649,76200.0
2007-05-24 10:20:00,19.92,19.93,19.84,19.93,129800.0,11.7649,11.7708,11.7177,11.7708,129800.0
2007-05-24 10:30:00,19.93,19.96,19.89,19.89,61200.0,11.7708,11.7886,11.7472,11.7472,61200.0
2007-05-24 10:40:00,19.89,19.91,19.86,19.88,131600.0,11.7472,11.759,11.7295,11.7413,131600.0
2007-05-24 10:50:00,19.88,19.89,19.82,19.83,190600.0,11.7413,11.7472,11.7059,11.7118,190600.0
2007-05-24 11:00:00,19.82,19.86,19.81,19.84,134800.0,11.7059,11.7295,11.7,11.7177,134800.0
2007-05-24 11:10:00,19.84,19.84,19.78,19.78,179600.0,11.7177,11.7177,11.6822,11.6822,179600.0
2007-05-24 11:20:00,19.78,19.79,19.68,19.68,193400.0,11.6822,11.6881,11.6232,11.6232,193400.0
2007-05-24 11:30:00,19.68,19.69,19.64,19.66,157600.0,11.6232,11.6291,11.5996,11.6114,157600.0
2007-05-24 11:40:00,19.65,19.69,19.64,19.68,85400.0,11.6055,11.6291,11.5996,11.6232,85400.0
2007-05-24 11:50:00,19.67,19.71,19.67,19.71,148600.0,11.6173,11.6409,11.6173,11.6409,148600.0
2007-05-24 12:00:00,19.71,19.73,19.64,19.68,119400.0,11.6409,11.6527,11.5996,11.6232,119400.0
2007-05-24 12:10:00,19.68,19.68,19.61,19.63,221600.0,11.6232,11.6232,11.5818,11.5937,221600.0
2007-05-24 12:20:00,19.63,19.63,19.58,19.58,112200.0,11.5937,11.5937,11.5641,11.5641,112200.0
2007-05-24 12:30:00,19.58,19.59,19.5,19.57,113800.0,11.5641,11.57,11.5169,11.5582,113800.0
2007-05-24 12:40:00,19.57,19.59,19.5,19.58,103200.0,11.5582,11.57,11.5169,11.5641,103200.0
2007-05-24 12:50:00,19.58,19.61,19.53,19.61,53200.0,11.5641,11.5818,11.5346,11.5818,53200.0
2007-05-24 13:00:00,19.61,19.63,19.57,19.57,56400.0,11.5818,11.5937,11.5582,11.5582,56400.0
2007-05-24 13:10:00,19.58,19.67,19.58,19.65,114200.0,11.5641,11.6173,11.5641,11.6055,114200.0
2007-05-24 13:20:00,19.65,19.7,19.64,19.65,87000.0,11.6055,11.635,11.5996,11.6055,87000.0
2007-05-24 13:30:00,19.65,19.65,19.58,19.59,58800.0,11.6055,11.6055,11.5641,11.57,58800.0
2007-05-24 13:40:00,19.58,19.66,19.58,19.62,44800.0,11.5641,11.6114,11.5641,11.5877,44800.0
2007-05-24 13:50:00,19.61,19.61,19.58,19.6,40000.0,11.5818,11.5818,11.5641,11.5759,40000.0
2007-05-24 14:00:00,19.61,19.62,19.6,19.6,115000.0,11.5818,11.5877,11.5759,11.5759,115000.0
2007-05-24 14:10:00,19.61,19.62,19.59,19.6,125600.0,11.5818,11.5877,11.57,11.5759,125600.0
2007-05-24 14:20:00,19.6,19.63,19.59,19.62,46200.0,11.5759,11.5937,11.57,11.5877,46200.0
2007-05-24 14:30:00,19.61,19.63,19.58,19.59,91800.0,11.5818,11.5937,11.5641,11.57,91800.0
2007-05-24 14:40:00,19.59,19.63,19.58,19.61,91000.0,11.57,11.5937,11.5641,11.5818,91000.0
2007-05-24 14:50:00,19.61,19.64,19.58,19.6,58000.0,11.5818,11.5996,11.5641,11.5759,58000.0
2007-05-24 15:00:00,19.59,19.62,19.57,19.62,140200.0,11.57,11.5877,11.5582,11.5877,140200.0
2007-05-24 15:10:00,19.61,19.61,19.6,19.6,133000.0,11.5818,11.5818,11.5759,11.5759,133000.0
2007-05-24 15:20:00,19.59,19.61,19.55,19.57,117800.0,11.57,11.5818,11.5464,11.5582,117800.0
2007-05-24 15:30:00,19.57,19.58,19.5,19.5,135400.0,11.5582,11.5641,11.5169,11.5169,135400.0
2007-05-24 15:40:00,19.51,19.58,19.5,19.58,104000.0,11.5228,11.5641,11.5169,11.5641,104000.0
2007-05-24 15:50:00,19.57,19.61,19.52,19.61,230400.0,11.5582,11.5818,11.5287,11.5818,230400.0
2007-05-25 09:30:00,19.57,19.71,19.53,19.67,77200.0,11.5582,11.6409,11.5346,11.6173,77200.0
2007-05-25 09:40:00,19.66,19.75,19.63,19.63,67400.0,11.6114,11.6645,11.5937,11.5937,67400.0
2007-05-25 09:50:00,19.64,19.66,19.61,19.63,24200.0,11.5996,11.6114,11.5818,11.5937,24200.0
2007-05-25 10:00:00,19.62,19.68,19.61,19.67,51400.0,11.5877,11.6232,11.5818,11.6173,51400.0
2007-05-25 10:10:00,19.68,19.68,19.58,19.58,120600.0,11.6232,11.6232,11.5641,11.5641,120600.0
2007-05-25 10:20:00,19.58,19.6,19.55,19.57,114800.0,11.5641,11.5759,11.5464,11.5582,114800.0
2007-05-25 10:30:00,19.57,19.67,19.56,19.67,44200.0,11.5582,11.6173,11.5523,11.6173,44200.0
2007-05-25 10:40:00,19.67,19.67,19.61,19.63,86000.0,11.6173,11.6173,11.5818,11.5937,86000.0
2007-05-25 10:50:00,19.64,19.64,19.59,19.61,55200.0,11.5996,11.5996,11.57,11.5818,55200.0
2007-05-25 11:00:00,19.61,19.61,19.59,19.6,45000.0,11.5818,11.5818,11.57,11.5759,45000.0
2007-05-25 11:10:00,19.6,19.63,19.6,19.63,38200.0,11.5759,11.5937,11.5759,11.5937,38200.0
2007-05-25 11:20:00,19.63,19.63,19.58,19.6,63000.0,11.5937,11.5937,11.5641,11.5759,63000.0
2007-05-25 11:30:00,19.6,19.68,19.6,19.68,29400.0,11.5759,11.6232,11.5759,11.6232,29400.0
2007-05-25 11:40:00,19.68,19.69,19.66,19.68,57800.0,11.6232,11.6291,11.6114,11.6232,57800.0
2007-05-25 11:50:00,19.68,19.7,19.66,19.69,49800.0,11.6232,11.635,11.6114,11.6291,49800.0
2007-05-25 12:00:00,19.69,19.69,19.66,19.67,29000.0,11.6291,11.6291,11.6114,11.6173,29000.0
2007-05-25 12:10:00,19.66,19.67,19.61,19.63,63600.0,11.6114,11.6173,11.5818,11.5937,63600.0
2007-05-25 12:20:00,19.62,19.63,19.58,19.58,41400.0,11.5877,11.5937,11.5641,11.5641,41400.0
2007-05-25 12:30:00,19.59,19.6,19.58,19.6,19200.0,11.57,11.5759,11.5641,11.5759,19200.0
2007-05-25 12:40:00,19.6,19.63,19.58,19.62,11800.0,11.5759,11.5937,11.5641,11.5877,11800.0
2007-05-25 12:50:00,19.62,19.64,19.61,19.61,16800.0,11.5877,11.5996,11.5818,11.5818,16800.0
2007-05-25 13:00:00,19.61,19.68,19.61,19.68,21000.0,11.5818,11.6232,11.5818,11.6232,21000.0
2007-05-25 13:10:00,19.68,19.7,19.68,19.68,28600.0,11.6232,11.635,11.6232,11.6232,28600.0
2007-05-25 13:20:00,19.68,19.68,19.66,19.67,14000.0,11.6232,11.6232,11.6114,11.6173,14000.0
2007-05-25 13:30:00,19.66,19.66,19.63,19.63,9800.0,11.6114,11.6114,11.5937,11.5937,9800.0
2007-05-25 13:40:00,19.63,19.63,19.61,19.62,14000.0,11.5937,11.5937,11.5818,11.5877,14000.0
2007-05-25 13:50:00,19.62,19.66,19.61,19.66,22600.0,11.5877,11.6114,11.5818,11.6114,22600.0
2007-05-25 14:00:00,19.66,19.68,19.65,19.65,21800.0,11.6114,11.6232,11.6055,11.6055,21800.0
2007-05-25 14:10:00,19.65,19.66,19.61,19.63,21600.0,11.6055,11.6114,11.5818,11.5937,21600.0
2007-05-25 14:20:00,19.63,19.65,19.61,19.61,22800.0,11.5937,11.6055,11.5818,11.5818,22800.0
2007-05-25 14:30:00,19.62,19.66,19.62,19.64,15400.0,11.5877,11.6114,11.5877,11.5996,15400.0
2007-05-25 14:40:00,19.65,19.67,19.64,19.66,14400.0,11.6055,11.6173,11.5996,11.6114,14400.0
2007-05-25 14:50:00,19.66,19.68,19.65,19.66,31400.0,11.6114,11.6232,11.6055,11.6114,31400.0
2007-05-25 15:00:00,19.66,19.68,19.65,19.66,27800.0,11.6114,11.6232,11.6055,11.6114,27800.0
2007-05-25 15:10:00,19.66,19.68,19.65,19.67,30000.0,11.6114,11.6232,11.6055,11.6173,30000.0
2007-05-25 15:20:00,19.66,19.66,19.63,19.65,28600.0,11.6114,11.6114,11.5937,11.6055,28600.0
2007-05-25 15:30:00,19.65,19.66,19.64,19.64,48200.0,11.6055,11.6114,11.5996,11.5996,48200.0
2007-05-25 15:40:00,19.64,19.64,19.61,19.61,50200.0,11.5996,11.5996,11.5818,11.5818,50200.0
2007-05-25 15:50:00,19.61,19.65,19.61,19.61,117800.0,11.5818,11.6055,11.5818,11.5818,117800.0
2007-05-29 09:30:00,19.59,19.69,19.59,19.64,60200.0,11.57,11.6291,11.57,11.5996,60200.0
2007-05-29 09:40:00,19.63,19.67,19.62,19.67,27000.0,11.5937,11.6173,11.5877,11.6173,27000.0
2007-05-29 09:50:00,19.68,19.77,19.67,19.75,56000.0,11.6232,11.6763,11.6173,11.6645,56000.0
2007-05-29 10:00:00,19.75,19.85,19.75,19.83,145000.0,11.6645,11.7236,11.6645,11.7118,145000.0
2007-05-29 10:10:00,19.83,19.86,19.81,19.86,105000.0,11.7118,11.7295,11.7,11.7295,105000.0
2007-05-29 10:20:00,19.86,19.9,19.84,19.9,112600.0,11.7295,11.7531,11.7177,11.7531,112600.0
2007-05-29 10:30:00,19.9,19.9,19.87,19.89,54000.0,11.7531,11.7531,11.7354,11.7472,54000.0
2007-05-29 10:40:00,19.89,19.91,19.84,19.85,68400.0,11.7472,11.759,11.7177,11.7236,68400.0
2007-05-29 10:50:00,19.84,19.88,19.83,19.86,65200.0,11.7177,11.7413,11.7118,11.7295,65200.0
2007-05-29 11:00:00,19.86,19.86,19.83,19.85,65800.0,11.7295,11.7295,11.7118,11.7236,65800.0
2007-05-29 11:10:00,19.85,19.92,19.85,19.9,60200.0,11.7236,11.7649,11.7236,11.7531,60200.0
2007-05-29 11:20:00,19.9,19.91,19.86,19.89,68000.0,11.7531,11.759,11.7295,11.7472,68000.0
2007-05-29 11:30:00,19.9,19.93,19.9,19.93,52600.0,11.7531,11.7708,11.7531,11.7708,52600.0
2007-05-29 11:40:00,19.94,19.96,19.93,19.95,57600.0,11.7767,11.7886,11.7708,11.7826,57600.0
2007-05-29 11:50:00,19.94,19.95,19.9,19.9,60200.0,11.7767,11.7826,11.7531,11.7531,60200.0
2007-05-29 12:00:00,19.9,19.93,19.88,19.9,78800.0,11.7531,11.7708,11.7413,11.7531,78800.0
2007-05-29 12:10:00,19.9,19.92,19.88,19.9,62400.0,11.7531,11.7649,11.7413,11.7531,62400.0
2007-05-29 12:20:00,19.9,19.92,19.89,19.9,38600.0,11.7531,11.7649,11.7472,11.7531,38600.0
2007-05-29 12:30:00,19.9,19.94,19.88,19.93,55600.0,11.7531,11.7767,11.7413,11.7708,55600.0
2007-05-29 12:40:00,19.92,19.94,19.9,19.9,44800.0,11.7649,11.7767,11.7531,11.7531,44800.0
2007-05-29 12:50:00,19.9,19.91,19.89,19.91,26200.0,11.7531,11.759,11.7472,11.759,26200.0
2007-05-29 13:00:00,19.91,19.93,19.9,19.93,50200.0,11.759,11.7708,11.7531,11.7708,50200.0
2007-05-29 13:10:00,19.93,19.94,19.9,19.91,39800.0,11.7708,11.7767,11.7531,11.759,39800.0
2007-05-29 13:20:00,19.91,19.91,19.84,19.9,67600.0,11.759,11.759,11.7177,11.7531,67600.0
2007-05-29 13:30:00,19.9,19.9,19.84,19.85,77400.0,11.7531,11.7531,11.7177,11.7236,77400.0
2007-05-29 13:40:00,19.84,19.88,19.82,19.86,80200.0,11.7177,11.7413,11.7059,11.7295,80200.0
2007-05-29 13:50:00,19.86,19.9,19.86,19.89,34800.0,11.7295,11.7531,11.7295,11.7472,34800.0
2007-05-29 14:00:00,19.89,19.9,19.85,19.9,37000.0,11.7472,11.7531,11.7236,11.7531,37000.0
2007-05-29 14:10:00,19.9,19.92,19.87,19.91,60000.0,11.7531,11.7649,11.7354,11.759,60000.0
2007-05-29 14:20:00,19.91,19.93,19.89,19.89,63800.0,11.759,11.7708,11.7472,11.7472,63800.0
2007-05-29 14:30:00,19.9,19.9,19.86,19.9,69200.0,11.7531,11.7531,11.7295,11.7531,69200.0
2007-05-29 14:40:00,19.89,19.93,19.89,19.91,65000.0,11.7472,11.7708,11.7472,11.759,65000.0
2007-05-29 14:50:00,19.91,19.96,19.91,19.95,68800.0,11.759,11.7886,11.759,11.7826,68800.0
2007-05-29 15:00:00,19.95,19.98,19.94,19.96,63400.0,11.7826,11.8004,11.7767,11.7886,63400.0
2007-05-29 15:10:00,19.96,19.99,19.96,19.96,66000.0,11.7886,11.8063,11.7886,11.7886,66000.0
2007-05-29 15:20:00,19.96,19.98,19.95,19.95,61800.0,11.7886,11.8004,11.7826,11.7826,61800.0
2007-05-29 15:30:00,19.95,19.96,19.92,19.95,96200.0,11.7826,11.7886,11.7649,11.7826,96200.0
2007-05-29 15:40:00,19.95,20.0,19.93,19.98,99800.0,11.7826,11.8122,11.7708,11.8004,99800.0
2007-05-29 15:50:00,19.97,20.0,19.95,19.98,160600.0,11.7945,11.8122,11.7826,11.8004,160600.0
2007-05-30 09:30:00,19.95,19.96,19.75,19.75,82600.0,11.7826,11.7886,11.6645,11.6645,82600.0
2007-05-30 09:40:00,19.74,19.79,19.74,19.75,60000.0,11.6586,11.6881,11.6586,11.6645,60000.0
2007-05-30 09:50:00,19.75,19.77,19.72,19.75,57000.0,11.6645,11.6763,11.6468,11.6645,57000.0
2007-05-30 10:00:00,19.75,19.75,19.68,19.73,84200.0,11.6645,11.6645,11.6232,11.6527,84200.0
2007-05-30 10:10:00,19.73,19.76,19.69,19.74,66400.0,11.6527,11.6704,11.6291,11.6586,66400.0
2007-05-30 10:20:00,19.74,19.76,19.72,19.75,73800.0,11.6586,11.6704,11.6468,11.6645,73800.0
2007-05-30 10:30:00,19.75,19.77,19.67,19.67,125400.0,11.6645,11.6763,11.6173,11.6173,125400.0
2007-05-30 10:40:00,19.67,19.67,19.64,19.66,160200.0,11.6173,11.6173,11.5996,11.6114,160200.0
2007-05-30 10:50:00,19.66,19.66,19.63,19.65,61800.0,11.6114,11.6114,11.5937,11.6055,61800.0
2007-05-30 11:00:00,19.65,19.66,19.63,19.63,67800.0,11.6055,11.6114,11.5937,11.5937,67800.0
2007-05-30 11:10:00,19.63,19.65,19.63,19.65,94400.0,11.5937,11.6055,11.5937,11.6055,94400.0
2007-05-30 11:20:00,19.65,19.71,19.65,19.7,151200.0,11.6055,11.6409,11.6055,11.635,151200.0
2007-05-30 11:30:00,19.71,19.72,19.68,19.69,75400.0,11.6409,11.6468,11.6232,11.6291,75400.0
2007-05-30 11:40:00,19.68,19.72,19.66,19.67,55200.0,11.6232,11.6468,11.6114,11.6173,55200.0
2007-05-30 11:50:00,19.67,19.68,19.66,19.67,97200.0,11.6173,11.6232,11.6114,11.6173,97200.0
2007-05-30 12:00:00,19.66,19.7,19.66,19.68,52000.0,11.6114,11.635,11.6114,11.6232,52000.0
2007-05-30 12:10:00,19.68,19.68,19.67,19.67,44600.0,11.6232,11.6232,11.6173,11.6173,44600.0
2007-05-30 12:20:00,19.68,19.72,19.67,19.72,64600.0,11.6232,11.6468,11.6173,11.6468,64600.0
2007-05-30 12:30:00,19.72,19.77,19.68,19.68,107800.0,11.6468,11.6763,11.6232,11.6232,107800.0
2007-05-30 12:40:00,19.68,19.7,19.68,19.7,120000.0,11.6232,11.635,11.6232,11.635,120000.0
2007-05-30 12:50:00,19.7,19.7,19.68,19.7,75200.0,11.635,11.635,11.6232,11.635,75200.0
2007-05-30 13:00:00,19.69,19.7,19.68,19.68,47600.0,11.6291,11.635,11.6232,11.6232,47600.0
2007-05-30 13:10:00,19.68,19.73,19.68,19.72,77400.0,11.6232,11.6527,11.6232,11.6468,77400.0
2007-05-30 13:20:00,19.72,19.75,19.72,19.75,81200.0,11.6468,11.6645,11.6468,11.6645,81200.0
2007-05-30 13:30:00,19.75,19.77,19.74,19.75,128800.0,11.6645,11.6763,11.6586,11.6645,128800.0
2007-05-30 13:40:00,19.75,19.76,19.72,19.74,125800.0,11.6645,11.6704,11.6468,11.6586,125800.0
2007-05-30 13:50:00,19.74,19.75,19.73,19.74,77400.0,11.6586,11.6645,11.6527,11.6586,77400.0
2007-05-30 14:00:00,19.74,19.78,19.69,19.75,325600.0,11.6586,11.6822,11.6291,11.6645,325600.0
2007-05-30 14:10:00,19.75,19.79,19.75,19.75,153400.0,11.6645,11.6881,11.6645,11.6645,153400.0
2007-05-30 14:20:00,19.75,19.83,19.74,19.82,140600.0,11.6645,11.7118,11.6586,11.7059,140600.0
2007-05-30 14:30:00,19.82,19.85,19.78,19.83,113600.0,11.7059,11.7236,11.6822,11.7118,113600.0
2007-05-30 14:40:00,19.83,19.89,19.83,19.85,92000.0,11.7118,11.7472,11.7118,11.7236,92000.0
2007-05-30 14:50:00,19.85,19.89,19.84,19.89,62000.0,11.7236,11.7472,11.7177,11.7472,62000.0
2007-05-30 15:00:00,19.89,19.91,19.86,19.88,66600.0,11.7472,11.759,11.7295,11.7413,66600.0
2007-05-30 15:10:00,19.88,19.88,19.85,19.87,38800.0,11.7413,11.7413,11.7236,11.7354,38800.0
2007-05-30 15:20:00,19.87,19.9,19.85,19.9,67000.0,11.7354,11.7531,11.7236,11.7531,67000.0
2007-05-30 15:30:00,19.9,19.93,19.89,19.9,134400.0,11.7531,11.7708,11.7472,11.7531,134400.0
2007-05-30 15:40:00,19.9,19.95,19.9,19.9,100400.0,11.7531,11.7826,11.7531,11.7531,100400.0
2007-05-30 15:50:00,19.9,19.97,19.89,19.97,165000.0,11.7531,11.7945,11.7472,11.7945,165000.0
2007-05-31 09:30:00,20.07,20.17,19.9,20.15,177600.0,11.8535,11.9126,11.7531,11.9008,177600.0
2007-05-31 09:40:00,20.15,20.18,20.12,20.17,140200.0,11.9008,11.9185,11.883,11.9126,140200.0
2007-05-31 09:50:00,20.18,20.22,20.16,20.2,241200.0,11.9185,11.9421,11.9067,11.9303,241200.0
2007-05-31 10:00:00,20.2,20.24,20.2,20.2,117800.0,11.9303,11.9539,11.9303,11.9303,117800.0
2007-05-31 10:10:00,20.2,20.21,20.12,20.13,138000.0,11.9303,11.9362,11.883,11.889,138000.0
2007-05-31 10:20:00,20.13,20.14,20.06,20.1,78800.0,11.889,11.8949,11.8476,11.8712,78800.0
2007-05-31 10:30:00,20.1,20.18,20.0,20.1,151400.0,11.8712,11.9185,11.8122,11.8712,151400.0
2007-05-31 10:40:00,20.1,20.14,20.07,20.12,74000.0,11.8712,11.8949,11.8535,11.883,74000.0
2007-05-31 10:50:00,20.13,20.18,20.12,20.15,273600.0,11.889,11.9185,11.883,11.9008,273600.0
2007-05-31 11:00:00,20.15,20.15,20.08,20.11,69400.0,11.9008,11.9008,11.8594,11.8771,69400.0
2007-05-31 11:10:00,20.13,20.13,20.07,20.11,28600.0,11.889,11.889,11.8535,11.8771,28600.0
2007-05-31 11:20:00,20.1,20.15,20.07,20.14,62000.0,11.8712,11.9008,11.8535,11.8949,62000.0
2007-05-31 11:30:00,20.14,20.15,20.11,20.12,63000.0,11.8949,11.9008,11.8771,11.883,63000.0
2007-05-31 11:40:00,20.12,20.15,20.11,20.13,34000.0,11.883,11.9008,11.8771,11.889,34000.0
2007-05-31 11:50:00,20.13,20.15,20.13,20.15,34400.0,11.889,11.9008,11.889,11.9008,34400.0
2007-05-31 12:00:00,20.15,20.17,20.15,20.16,70200.0,11.9008,11.9126,11.9008,11.9067,70200.0
2007-05-31 12:10:00,20.15,20.18,20.15,20.17,44200.0,11.9008,11.9185,11.9008,11.9126,44200.0
2007-05-31 12:20:00,20.17,20.21,20.17,20.2,29400.0,11.9126,11.9362,11.9126,11.9303,29400.0
2007-05-31 12:30:00,20.2,20.21,20.16,20.16,51000.0,11.9303,11.9362,11.9067,11.9067,51000.0
2007-05-31 12:40:00,20.16,20.19,20.15,20.19,28600.0,11.9067,11.9244,11.9008,11.9244,28600.0
2007-05-31 12:50:00,20.19,20.21,20.12,20.12,48000.0,11.9244,11.9362,11.883,11.883,48000.0
2007-05-31 13:00:00,20.13,20.15,20.09,20.1,41600.0,11.889,11.9008,11.8653,11.8712,41600.0
2007-05-31 13:10:00,20.1,20.11,20.09,20.1,43600.0,11.8712,11.8771,11.8653,11.8712,43600.0
2007-05-31 13:20:00,20.1,20.1,20.02,20.06,106800.0,11.8712,11.8712,11.824,11.8476,106800.0
2007-05-31 13:30:00,20.06,20.08,20.04,20.07,47400.0,11.8476,11.8594,11.8358,11.8535,47400.0
2007-05-31 13:40:00,20.07,20.09,20.02,20.06,54600.0,11.8535,11.8653,11.824,11.8476,54600.0
2007-05-31 13:50:00,20.06,20.11,20.06,20.1,44600.0,11.8476,11.8771,11.8476,11.8712,44600.0
2007-05-31 14:00:00,20.09,20.18,20.09,20.17,45400.0,11.8653,11.9185,11.8653,11.9126,45400.0
2007-05-31 14:10:00,20.17,20.18,20.14,20.15,27600.0,11.9126,11.9185,11.8949,11.9008,27600.0
2007-05-31 14:20:00,20.15,20.2,20.14,20.2,37200.0,11.9008,11.9303,11.8949,11.9303,37200.0
2007-05-31 14:30:00,20.19,20.22,20.18,20.18,37000.0,11.9244,11.9421,11.9185,11.9185,37000.0
2007-05-31 14:40:00,20.18,20.18,20.14,20.18,48200.0,11.9185,11.9185,11.8949,11.9185,48200.0
2007-05-31 14:50:00,20.18,20.24,20.18,20.21,29800.0,11.9185,11.9539,11.9185,11.9362,29800.0
2007-05-31 15:00:00,20.21,20.21,20.15,20.18,67200.0,11.9362,11.9362,11.9008,11.9185,67200.0
2007-05-31 15:10:00,20.18,20.23,20.18,20.2,55200.0,11.9185,11.948,11.9185,11.9303,55200.0
2007-05-31 15:20:00,20.2,20.23,20.19,20.22,64200.0,11.9303,11.948,11.9244,11.9421,64200.0
2007-05-31 15:30:00,20.21,20.23,20.18,20.2,53400.0,11.9362,11.948,11.9185,11.9303,53400.0
2007-05-31 15:40:00,20.2,20.25,20.2,20.24,99000.0,11.9303,11.9598,11.9303,11.9539,99000.0
2007-05-31 15:50:00,20.24,20.3,20.24,20.29,334200.0,11.9539,11.9894,11.9539,11.9835,334200.0
2007-06-01 09:30:00,20.34,20.5,20.25,20.49,230800.0,12.013,12.1075,11.9598,12.1016,230800.0
2007-06-01 09:40:00,20.49,20.59,20.49,20.59,126800.0,12.1016,12.1606,12.1016,12.1606,126800.0
2007-06-01 09:50:00,20.58,20.6,20.54,20.6,78400.0,12.1547,12.1665,12.1311,12.1665,78400.0
2007-06-01 10:00:00,20.6,20.73,20.59,20.66,290200.0,12.1665,12.2433,12.1606,12.202,290200.0
2007-06-01 10:10:00,20.66,20.68,20.63,20.64,95800.0,12.202,12.2138,12.1843,12.1902,95800.0
2007-06-01 10:20:00,20.64,20.67,20.58,20.6,98600.0,12.1902,12.2079,12.1547,12.1665,98600.0
2007-06-01 10:30:00,20.59,20.6,20.52,20.53,97200.0,12.1606,12.1665,12.1193,12.1252,97200.0
2007-06-01 10:40:00,20.54,20.57,20.53,20.53,81200.0,12.1311,12.1488,12.1252,12.1252,81200.0
2007-06-01 10:50:00,20.53,20.54,20.52,20.52,49800.0,12.1252,12.1311,12.1193,12.1193,49800.0
2007-06-01 11:00:00,20.52,20.53,20.5,20.51,117200.0,12.1193,12.1252,12.1075,12.1134,117200.0
2007-06-01 11:10:00,20.5,20.51,20.46,20.49,51600.0,12.1075,12.1134,12.0839,12.1016,51600.0
2007-06-01 11:20:00,20.48,20.49,20.42,20.46,92200.0,12.0957,12.1016,12.0602,12.0839,92200.0
2007-06-01 11:30:00,20.46,20.47,20.43,20.43,16000.0,12.0839,12.0898,12.0661,12.0661,16000.0
2007-06-01 11:40:00,20.44,20.48,20.43,20.44,49800.0,12.072,12.0957,12.0661,12.072,49800.0
2007-06-01 11:50:00,20.44,20.47,20.43,20.45,91200.0,12.072,12.0898,12.0661,12.0779,91200.0
2007-06-01 12:00:00,20.45,20.46,20.42,20.43,41600.0,12.0779,12.0839,12.0602,12.0661,41600.0
2007-06-01 12:10:00,20.43,20.48,20.42,20.48,76800.0,12.0661,12.0957,12.0602,12.0957,76800.0
2007-06-01 12:20:00,20.47,20.48,20.4,20.48,95200.0,12.0898,12.0957,12.0484,12.0957,95200.0
2007-06-01 12:30:00,20.47,20.51,20.47,20.49,24000.0,12.0898,12.1134,12.0898,12.1016,24000.0
2007-06-01 12:40:00,20.49,20.5,20.43,20.45,35800.0,12.1016,12.1075,12.0661,12.0779,35800.0
2007-06-01 12:50:00,20.46,20.48,20.44,20.45,35200.0,12.0839,12.0957,12.072,12.0779,35200.0
2007-06-01 13:00:00,20.46,20.48,20.45,20.46,32800.0,12.0839,12.0957,12.0779,12.0839,32800.0
2007-06-01 13:10:00,20.46,20.54,20.42,20.54,80000.0,12.0839,12.1311,12.0602,12.1311,80000.0
2007-06-01 13:20:00,20.53,20.55,20.48,20.5,54000.0,12.1252,12.137,12.0957,12.1075,54000.0
2007-06-01 13:30:00,20.5,20.5,20.48,20.5,49400.0,12.1075,12.1075,12.0957,12.1075,49400.0
2007-06-01 13:40:00,20.5,20.5,20.48,20.5,34200.0,12.1075,12.1075,12.0957,12.1075,34200.0
2007-06-01 13:50:00,20.5,20.5,20.46,20.49,43000.0,12.1075,12.1075,12.0839,12.1016,43000.0
2007-06-01 14:00:00,20.49,20.5,20.46,20.46,34000.0,12.1016,12.1075,12.0839,12.0839,34000.0
2007-06-01 14:10:00,20.46,20.49,20.46,20.48,18800.0,12.0839,12.1016,12.0839,12.0957,18800.0
2007-06-01 14:20:00,20.48,20.48,20.45,20.48,46400.0,12.0957,12.0957,12.0779,12.0957,46400.0
2007-06-01 14:30:00,20.48,20.48,20.45,20.47,105600.0,12.0957,12.0957,12.0779,12.0898,105600.0
2007-06-01 14:40:00,20.47,20.5,20.45,20.5,67200.0,12.0898,12.1075,12.0779,12.1075,67200.0
2007-06-01 14:50:00,20.49,20.55,20.48,20.55,62800.0,12.1016,12.137,12.0957,12.137,62800.0
2007-06-01 15:00:00,20.55,20.55,20.5,20.53,37600.0,12.137,12.137,12.1075,12.1252,37600.0
2007-06-01 15:10:00,20.52,20.54,20.5,20.53,70000.0,12.1193,12.1311,12.1075,12.1252,70000.0
2007-06-01 15:20:00,20.54,20.54,20.49,20.51,57800.0,12.1311,12.1311,12.1016,12.1134,57800.0
2007-06-01 15:30:00,20.52,20.54,20.49,20.5,60200.0,12.1193,12.1311,12.1016,12.1075,60200.0
2007-06-01 15:40:00,20.5,20.55,20.5,20.55,117800.0,12.1075,12.137,12.1075,12.137,117800.0
2007-06-01 15:50:00,20.55,20.55,20.49,20.52,187600.0,12.137,12.137,12.1016,12.1193,187600.0
2007-06-04 09:30:00,20.38,20.52,20.38,20.52,102800.0,12.0366,12.1193,12.0366,12.1193,102800.0
2007-06-04 09:40:00,20.52,20.63,20.5,20.61,77200.0,12.1193,12.1843,12.1075,12.1724,77200.0
2007-06-04 09:50:00,20.61,20.68,20.52,20.52,101200.0,12.1724,12.2138,12.1193,12.1193,101200.0
2007-06-04 10:00:00,20.52,20.61,20.5,20.6,75000.0,12.1193,12.1724,12.1075,12.1665,75000.0
2007-06-04 10:10:00,20.61,20.66,20.57,20.58,59800.0,12.1724,12.202,12.1488,12.1547,59800.0
2007-06-04 10:20:00,20.57,20.57,20.5,20.5,51600.0,12.1488,12.1488,12.1075,12.1075,51600.0
2007-06-04 10:30:00,20.5,20.51,20.45,20.46,66800.0,12.1075,12.1134,12.0779,12.0839,66800.0
2007-06-04 10:40:00,20.45,20.48,20.41,20.41,41800.0,12.0779,12.0957,12.0543,12.0543,41800.0
2007-06-04 10:50:00,20.41,20.53,20.39,20.52,121200.0,12.0543,12.1252,12.0425,12.1193,121200.0
2007-06-04 11:00:00,20.52,20.53,20.49,20.5,40200.0,12.1193,12.1252,12.1016,12.1075,40200.0
2007-06-04 11:10:00,20.5,20.56,20.48,20.54,68200.0,12.1075,12.1429,12.0957,12.1311,68200.0
2007-06-04 11:20:00,20.53,20.54,20.51,20.51,25200.0,12.1252,12.1311,12.1134,12.1134,25200.0
2007-06-04 11:30:00,20.51,20.53,20.48,20.5,26400.0,12.1134,12.1252,12.0957,12.1075,26400.0
2007-06-04 11:40:00,20.5,20.5,20.46,20.47,28000.0,12.1075,12.1075,12.0839,12.0898,28000.0
2007-06-04 11:50:00,20.48,20.5,20.46,20.5,28000.0,12.0957,12.1075,12.0839,12.1075,28000.0
2007-06-04 12:00:00,20.5,20.5,20.43,20.44,30200.0,12.1075,12.1075,12.0661,12.072,30200.0
2007-06-04 12:10:00,20.44,20.45,20.42,20.42,38400.0,12.072,12.0779,12.0602,12.0602,38400.0
2007-06-04 12:20:00,20.43,20.47,20.43,20.44,59600.0,12.0661,12.0898,12.0661,12.072,59600.0
2007-06-04 12:30:00,20.43,20.48,20.42,20.47,61800.0,12.0661,12.0957,12.0602,12.0898,61800.0
2007-06-04 12:40:00,20.47,20.48,20.43,20.43,24200.0,12.0898,12.0957,12.0661,12.0661,24200.0
2007-06-04 12:50:00,20.43,20.45,20.41,20.43,48600.0,12.0661,12.0779,12.0543,12.0661,48600.0
2007-06-04 13:00:00,20.43,20.47,20.43,20.47,37200.0,12.0661,12.0898,12.0661,12.0898,37200.0
2007-06-04 13:10:00,20.47,20.5,20.47,20.47,51800.0,12.0898,12.1075,12.0898,12.0898,51800.0
2007-06-04 13:20:00,20.47,20.47,20.41,20.45,95800.0,12.0898,12.0898,12.0543,12.0779,95800.0
2007-06-04 13:30:00,20.45,20.5,20.44,20.48,57400.0,12.0779,12.1075,12.072,12.0957,57400.0
2007-06-04 13:40:00,20.49,20.5,20.48,20.5,17000.0,12.1016,12.1075,12.0957,12.1075,17000.0
2007-06-04 13:50:00,20.49,20.5,20.48,20.49,31600.0,12.1016,12.1075,12.0957,12.1016,31600.0
2007-06-04 14:00:00,20.48,20.5,20.48,20.5,55200.0,12.0957,12.1075,12.0957,12.1075,55200.0
2007-06-04 14:10:00,20.5,20.5,20.48,20.5,33200.0,12.1075,12.1075,12.0957,12.1075,33200.0
2007-06-04 14:20:00,20.5,20.5,20.49,20.5,29800.0,12.1075,12.1075,12.1016,12.1075,29800.0
2007-06-04 14:30:00,20.49,20.51,20.49,20.5,59800.0,12.1016,12.1134,12.1016,12.1075,59800.0
2007-06-04 14:40:00,20.5,20.5,20.49,20.5,34600.0,12.1075,12.1075,12.1016,12.1075,34600.0
2007-06-04 14:50:00,20.5,20.5,20.48,20.5,60000.0,12.1075,12.1075,12.0957,12.1075,60000.0
2007-06-04 15:00:00,20.49,20.52,20.49,20.5,62400.0,12.1016,12.1193,12.1016,12.1075,62400.0
2007-06-04 15:10:00,20.49,20.54,20.49,20.53,83400.0,12.1016,12.1311,12.1016,12.1252,83400.0
2007-06-04 15:20:00,20.53,20.56,20.51,20.54,76200.0,12.1252,12.1429,12.1134,12.1311,76200.0
2007-06-04 15:30:00,20.54,20.55,20.52,20.55,70000.0,12.1311,12.137,12.1193,12.137,70000.0
2007-06-04 15:40:00,20.55,20.56,20.51,20.56,72000.0,12.137,12.1429,12.1134,12.1429,72000.0
2007-06-04 15:50:00,20.56,20.57,20.52,20.52,144000.0,12.1429,12.1488,12.1193,12.1193,144000.0
2007-06-05 09:30:00,20.5,20.53,20.41,20.45,75200.0,12.1075,12.1252,12.0543,12.0779,75200.0
2007-06-05 09:40:00,20.45,20.55,20.43,20.48,50000.0,12.0779,12.137,12.0661,12.0957,50000.0
2007-06-05 09:50:00,20.49,20.5,20.4,20.4,70600.0,12.1016,12.1075,12.0484,12.0484,70600.0
2007-06-05 10:00:00,20.42,20.48,20.34,20.37,72600.0,12.0602,12.0957,12.013,12.0307,72600.0
2007-06-05 10:10:00,20.36,20.39,20.3,20.35,71800.0,12.0248,12.0425,11.9894,12.0189,71800.0
2007-06-05 10:20:00,20.34,20.34,20.24,20.3,88800.0,12.013,12.013,11.9539,11.9894,88800.0
2007-06-05 10:30:00,20.31,20.36,20.31,20.34,48000.0,11.9953,12.0248,11.9953,12.013,48000.0
2007-06-05 10:40:00,20.34,20.35,20.28,20.31,59200.0,12.013,12.0189,11.9775,11.9953,59200.0
2007-06-05 10:50:00,20.31,20.35,20.28,20.31,50800.0,11.9953,12.0189,11.9775,11.9953,50800.0
2007-06-05 11:00:00,20.32,20.32,20.28,20.31,33200.0,12.0012,12.0012,11.9775,11.9953,33200.0
2007-06-05 11:10:00,20.31,20.36,20.25,20.27,30200.0,11.9953,12.0248,11.9598,11.9716,30200.0
2007-06-05 11:20:00,20.27,20.28,20.24,20.25,41600.0,11.9716,11.9775,11.9539,11.9598,41600.0
2007-06-05 11:30:00,20.24,20.25,20.2,20.21,42000.0,11.9539,11.9598,11.9303,11.9362,42000.0
2007-06-05 11:40:00,20.2,20.2,20.16,20.17,48200.0,11.9303,11.9303,11.9067,11.9126,48200.0
2007-06-05 11:50:00,20.17,20.17,20.11,20.12,51400.0,11.9126,11.9126,11.8771,11.883,51400.0
2007-06-05 12:00:00,20.11,20.13,20.09,20.12,129600.0,11.8771,11.889,11.8653,11.883,129600.0
2007-06-05 12:10:00,20.12,20.15,20.06,20.06,103400.0,11.883,11.9008,11.8476,11.8476,103400.0
2007-06-05 12:20:00,20.07,20.09,20.03,20.08,92800.0,11.8535,11.8653,11.8299,11.8594,92800.0
2007-06-05 12:30:00,20.09,20.14,20.08,20.14,54200.0,11.8653,11.8949,11.8594,11.8949,54200.0
2007-06-05 12:40:00,20.14,20.14,20.11,20.13,46800.0,11.8949,11.8949,11.8771,11.889,46800.0
2007-06-05 12:50:00,20.13,20.16,20.11,20.14,40600.0,11.889,11.9067,11.8771,11.8949,40600.0
2007-06-05 13:00:00,20.14,20.18,20.09,20.18,43800.0,11.8949,11.9185,11.8653,11.9185,43800.0
2007-06-05 13:10:00,20.18,20.21,20.17,20.17,52200.0,11.9185,11.9362,11.9126,11.9126,52200.0
2007-06-05 13:20:00,20.16,20.17,20.08,20.09,32800.0,11.9067,11.9126,11.8594,11.8653,32800.0
2007-06-05 13:30:00,20.09,20.12,20.06,20.12,34800.0,11.8653,11.883,11.8476,11.883,34800.0
2007-06-05 13:40:00,20.13,20.14,20.09,20.11,58400.0,11.889,11.8949,11.8653,11.8771,58400.0
2007-06-05 13:50:00,20.11,20.14,20.1,20.1,52200.0,11.8771,11.8949,11.8712,11.8712,52200.0
2007-06-05 14:00:00,20.11,20.11,20.09,20.1,34600.0,11.8771,11.8771,11.8653,11.8712,34600.0
2007-06-05 14:10:00,20.09,20.11,20.09,20.11,36200.0,11.8653,11.8771,11.8653,11.8771,36200.0
2007-06-05 14:20:00,20.11,20.14,20.1,20.11,105000.0,11.8771,11.8949,11.8712,11.8771,105000.0
2007-06-05 14:30:00,20.11,20.11,20.06,20.08,95200.0,11.8771,11.8771,11.8476,11.8594,95200.0
2007-06-05 14:40:00,20.07,20.11,20.07,20.11,62800.0,11.8535,11.8771,11.8535,11.8771,62800.0
2007-06-05 14:50:00,20.11,20.14,20.1,20.11,52400.0,11.8771,11.8949,11.8712,11.8771,52400.0
2007-06-05 15:00:00,20.11,20.14,20.09,20.14,32400.0,11.8771,11.8949,11.8653,11.8949,32400.0
2007-06-05 15:10:00,20.14,20.19,20.14,20.17,44200.0,11.8949,11.9244,11.8949,11.9126,44200.0
2007-06-05 15:20:00,20.17,20.18,20.16,20.17,144000.0,11.9126,11.9185,11.9067,11.9126,144000.0
2007-06-05 15:30:00,20.17,20.21,20.17,20.21,38000.0,11.9126,11.9362,11.9126,11.9362,38000.0
2007-06-05 15:40:00,20.21,20.22,20.17,20.18,94600.0,11.9362,11.9421,11.9126,11.9185,94600.0
2007-06-05 15:50:00,20.18,20.18,20.16,20.18,235200.0,11.9185,11.9185,11.9067,11.9185,235200.0
2007-06-06 09:30:00,20.13,20.24,20.11,20.14,91200.0,11.889,11.9539,11.8771,11.8949,91200.0
2007-06-06 09:40:00,20.14,20.2,20.09,20.09,196000.0,11.8949,11.9303,11.8653,11.8653,196000.0
2007-06-06 09:50:00,20.09,20.21,20.09,20.17,78400.0,11.8653,11.9362,11.8653,11.9126,78400.0
2007-06-06 10:00:00,20.15,20.2,20.07,20.13,81000.0,11.9008,11.9303,11.8535,11.889,81000.0
2007-06-06 10:10:00,20.13,20.18,20.12,20.18,86000.0,11.889,11.9185,11.883,11.9185,86000.0
2007-06-06 10:20:00,20.18,20.25,20.18,20.25,60200.0,11.9185,11.9598,11.9185,11.9598,60200.0
2007-06-06 10:30:00,20.25,20.27,20.13,20.16,90200.0,11.9598,11.9716,11.889,11.9067,90200.0
2007-06-06 10:40:00,20.16,20.23,20.15,20.22,30600.0,11.9067,11.948,11.9008,11.9421,30600.0
2007-06-06 10:50:00,20.21,20.21,20.14,20.14,47800.0,11.9362,11.9362,11.8949,11.8949,47800.0
2007-06-06 11:00:00,20.13,20.18,20.12,20.17,101200.0,11.889,11.9185,11.883,11.9126,101200.0
2007-06-06 11:10:00,20.18,20.18,20.14,20.16,38800.0,11.9185,11.9185,11.8949,11.9067,38800.0
2007-06-06 11:20:00,20.16,20.17,20.13,20.15,83800.0,11.9067,11.9126,11.889,11.9008,83800.0
2007-06-06 11:30:00,20.15,20.2,20.15,20.17,49800.0,11.9008,11.9303,11.9008,11.9126,49800.0
2007-06-06 11:40:00,20.17,20.18,20.09,20.09,77800.0,11.9126,11.9185,11.8653,11.8653,77800.0
2007-06-06 11:50:00,20.09,20.11,20.06,20.07,90800.0,11.8653,11.8771,11.8476,11.8535,90800.0
2007-06-06 12:00:00,20.06,20.14,20.06,20.13,84000.0,11.8476,11.8949,11.8476,11.889,84000.0
2007-06-06 12:10:00,20.13,20.17,20.1,20.17,43400.0,11.889,11.9126,11.8712,11.9126,43400.0
2007-06-06 12:20:00,20.17,20.19,20.13,20.14,56400.0,11.9126,11.9244,11.889,11.8949,56400.0
2007-06-06 12:30:00,20.13,20.16,20.11,20.11,47800.0,11.889,11.9067,11.8771,11.8771,47800.0
2007-06-06 12:40:00,20.11,20.13,20.07,20.08,45600.0,11.8771,11.889,11.8535,11.8594,45600.0
2007-06-06 12:50:00,20.07,20.08,20.03,20.03,24000.0,11.8535,11.8594,11.8299,11.8299,24000.0
2007-06-06 13:00:00,20.04,20.05,20.02,20.03,33800.0,11.8358,11.8417,11.824,11.8299,33800.0
2007-06-06 13:10:00,20.03,20.03,19.97,20.0,47400.0,11.8299,11.8299,11.7945,11.8122,47400.0
2007-06-06 13:20:00,20.0,20.01,19.95,19.99,74400.0,11.8122,11.8181,11.7826,11.8063,74400.0
2007-06-06 13:30:00,19.99,20.0,19.98,19.99,26800.0,11.8063,11.8122,11.8004,11.8063,26800.0
2007-06-06 13:40:00,20.0,20.04,20.0,20.04,17000.0,11.8122,11.8358,11.8122,11.8358,17000.0
2007-06-06 13:50:00,20.04,20.07,20.02,20.07,29600.0,11.8358,11.8535,11.824,11.8535,29600.0
2007-06-06 14:00:00,20.06,20.08,20.04,20.05,43800.0,11.8476,11.8594,11.8358,11.8417,43800.0
2007-06-06 14:10:00,20.05,20.06,19.98,19.98,44600.0,11.8417,11.8476,11.8004,11.8004,44600.0
2007-06-06 14:20:00,19.98,20.04,19.96,20.02,54400.0,11.8004,11.8358,11.7886,11.824,54400.0
2007-06-06 14:30:00,20.02,20.04,20.0,20.01,64200.0,11.824,11.8358,11.8122,11.8181,64200.0
2007-06-06 14:40:00,20.02,20.07,20.0,20.0,67600.0,11.824,11.8535,11.8122,11.8122,67600.0
2007-06-06 14:50:00,20.0,20.02,20.0,20.0,38200.0,11.8122,11.824,11.8122,11.8122,38200.0
2007-06-06 15:00:00,20.0,20.03,19.97,20.02,43000.0,11.8122,11.8299,11.7945,11.824,43000.0
2007-06-06 15:10:00,20.02,20.05,20.01,20.05,50000.0,11.824,11.8417,11.8181,11.8417,50000.0
2007-06-06 15:20:00,20.05,20.08,20.05,20.07,53200.0,11.8417,11.8594,11.8417,11.8535,53200.0
2007-06-06 15:30:00,20.08,20.11,20.07,20.09,82800.0,11.8594,11.8771,11.8535,11.8653,82800.0
2007-06-06 15:40:00,20.09,20.12,20.08,20.09,73600.0,11.8653,11.883,11.8594,11.8653,73600.0
2007-06-06 15:50:00,20.08,20.09,20.02,20.02,123600.0,11.8594,11.8653,11.824,11.824,123600.0
2007-06-07 09:30:00,19.9,20.03,19.85,19.93,140000.0,11.7531,11.8299,11.7236,11.7708,140000.0
2007-06-07 09:40:00,19.93,20.07,19.93,20.0,63400.0,11.7708,11.8535,11.7708,11.8122,63400.0
2007-06-07 09:50:00,19.99,20.0,19.9,19.91,39200.0,11.8063,11.8122,11.7531,11.759,39200.0
2007-06-07 10:00:00,19.9,19.93,19.85,19.87,45000.0,11.7531,11.7708,11.7236,11.7354,45000.0
2007-06-07 10:10:00,19.87,19.93,19.85,19.87,49400.0,11.7354,11.7708,11.7236,11.7354,49400.0
2007-06-07 10:20:00,19.86,19.93,19.86,19.89,59400.0,11.7295,11.7708,11.7295,11.7472,59400.0
2007-06-07 10:30:00,19.89,20.0,19.89,19.93,81800.0,11.7472,11.8122,11.7472,11.7708,81800.0
2007-06-07 10:40:00,19.94,19.98,19.92,19.97,58000.0,11.7767,11.8004,11.7649,11.7945,58000.0
2007-06-07 10:50:00,19.96,20.0,19.92,19.98,146000.0,11.7886,11.8122,11.7649,11.8004,146000.0
2007-06-07 11:00:00,19.98,19.98,19.92,19.93,160800.0,11.8004,11.8004,11.7649,11.7708,160800.0
2007-06-07 11:10:00,19.93,19.95,19.85,19.91,121600.0,11.7708,11.7826,11.7236,11.759,121600.0
2007-06-07 11:20:00,19.91,19.93,19.86,19.87,94400.0,11.759,11.7708,11.7295,11.7354,94400.0
2007-06-07 11:30:00,19.88,19.91,19.85,19.88,50400.0,11.7413,11.759,11.7236,11.7413,50400.0
2007-06-07 11:40:00,19.88,19.91,19.86,19.9,24200.0,11.7413,11.759,11.7295,11.7531,24200.0
2007-06-07 11:50:00,19.9,19.9,19.86,19.88,47000.0,11.7531,11.7531,11.7295,11.7413,47000.0
2007-06-07 12:00:00,19.88,19.88,19.85,19.86,27200.0,11.7413,11.7413,11.7236,11.7295,27200.0
2007-06-07 12:10:00,19.86,19.92,19.86,19.88,57200.0,11.7295,11.7649,11.7295,11.7413,57200.0
2007-06-07 12:20:00,19.89,19.94,19.89,19.94,24000.0,11.7472,11.7767,11.7472,11.7767,24000.0
2007-06-07 12:30:00,19.94,19.96,19.83,19.83,66000.0,11.7767,11.7886,11.7118,11.7118,66000.0
2007-06-07 12:40:00,19.83,19.86,19.79,19.79,57600.0,11.7118,11.7295,11.6881,11.6881,57600.0
2007-06-07 12:50:00,19.79,19.87,19.77,19.86,66600.0,11.6881,11.7354,11.6763,11.7295,66600.0
2007-06-07 13:00:00,19.87,19.93,19.86,19.91,119600.0,11.7354,11.7708,11.7295,11.759,119600.0
2007-06-07 13:10:00,19.91,19.92,19.86,19.86,39800.0,11.759,11.7649,11.7295,11.7295,39800.0
2007-06-07 13:20:00,19.86,19.86,19.85,19.85,57600.0,11.7295,11.7295,11.7236,11.7236,57600.0
2007-06-07 13:30:00,19.86,19.86,19.77,19.78,53200.0,11.7295,11.7295,11.6763,11.6822,53200.0
2007-06-07 13:40:00,19.77,19.81,19.73,19.78,67200.0,11.6763,11.7,11.6527,11.6822,67200.0
2007-06-07 13:50:00,19.78,19.78,19.74,19.78,41800.0,11.6822,11.6822,11.6586,11.6822,41800.0
2007-06-07 14:00:00,19.78,19.78,19.72,19.72,63200.0,11.6822,11.6822,11.6468,11.6468,63200.0
2007-06-07 14:10:00,19.72,19.79,19.7,19.79,199800.0,11.6468,11.6881,11.635,11.6881,199800.0
2007-06-07 14:20:00,19.79,19.87,19.78,19.86,87800.0,11.6881,11.7354,11.6822,11.7295,87800.0
2007-06-07 14:30:00,19.86,19.89,19.8,19.83,62400.0,11.7295,11.7472,11.6941,11.7118,62400.0
2007-06-07 14:40:00,19.84,19.9,19.82,19.84,58600.0,11.7177,11.7531,11.7059,11.7177,58600.0
2007-06-07 14:50:00,19.85,19.86,19.82,19.83,63400.0,11.7236,11.7295,11.7059,11.7118,63400.0
2007-06-07 15:00:00,19.82,19.84,19.8,19.83,51600.0,11.7059,11.7177,11.6941,11.7118,51600.0
2007-06-07 15:10:00,19.83,19.89,19.82,19.84,88600.0,11.7118,11.7472,11.7059,11.7177,88600.0
2007-06-07 15:20:00,19.85,19.87,19.81,19.82,157600.0,11.7236,11.7354,11.7,11.7059,157600.0
2007-06-07 15:30:00,19.82,19.86,19.79,19.8,103600.0,11.7059,11.7295,11.6881,11.6941,103600.0
2007-06-07 15:40:00,19.8,19.81,19.74,19.74,128600.0,11.6941,11.7,11.6586,11.6586,128600.0
2007-06-07 15:50:00,19.74,19.75,19.7,19.71,138400.0,11.6586,11.6645,11.635,11.6409,138400.0
2007-06-08 09:30:00,19.75,19.9,19.73,19.78,137200.0,11.6645,11.7531,11.6527,11.6822,137200.0
2007-06-08 09:40:00,19.78,19.94,19.78,19.94,196400.0,11.6822,11.7767,11.6822,11.7767,196400.0
2007-06-08 09:50:00,19.93,20.05,19.93,20.02,241000.0,11.7708,11.8417,11.7708,11.824,241000.0
2007-06-08 10:00:00,20.02,20.06,19.93,19.95,435400.0,11.824,11.8476,11.7708,11.7826,435400.0
2007-06-08 10:10:00,19.96,19.99,19.91,19.94,87400.0,11.7886,11.8063,11.759,11.7767,87400.0
2007-06-08 10:20:00,19.95,20.03,19.93,20.03,67800.0,11.7826,11.8299,11.7708,11.8299,67800.0
2007-06-08 10:30:00,20.03,20.04,19.97,20.03,72600.0,11.8299,11.8358,11.7945,11.8299,72600.0
2007-06-08 10:40:00,20.02,20.06,20.0,20.04,60800.0,11.824,11.8476,11.8122,11.8358,60800.0
2007-06-08 10:50:00,20.04,20.04,20.0,20.02,49200.0,11.8358,11.8358,11.8122,11.824,49200.0
2007-06-08 11:00:00,20.02,20.04,19.98,20.0,79600.0,11.824,11.8358,11.8004,11.8122,79600.0
2007-06-08 11:10:00,20.01,20.06,19.97,20.05,87000.0,11.8181,11.8476,11.7945,11.8417,87000.0
2007-06-08 11:20:00,20.05,20.06,20.03,20.04,46800.0,11.8417,11.8476,11.8299,11.8358,46800.0
2007-06-08 11:30:00,20.04,20.06,20.03,20.05,43000.0,11.8358,11.8476,11.8299,11.8417,43000.0
2007-06-08 11:40:00,20.05,20.06,20.02,20.03,93000.0,11.8417,11.8476,11.824,11.8299,93000.0
2007-06-08 11:50:00,20.03,20.06,20.03,20.06,58000.0,11.8299,11.8476,11.8299,11.8476,58000.0
2007-06-08 12:00:00,20.06,20.11,20.05,20.1,107600.0,11.8476,11.8771,11.8417,11.8712,107600.0
2007-06-08 12:10:00,20.1,20.12,20.07,20.12,59200.0,11.8712,11.883,11.8535,11.883,59200.0
2007-06-08 12:20:00,20.11,20.15,20.1,20.11,54600.0,11.8771,11.9008,11.8712,11.8771,54600.0
2007-06-08 12:30:00,20.11,20.11,20.07,20.09,40200.0,11.8771,11.8771,11.8535,11.8653,40200.0
2007-06-08 12:40:00,20.09,20.09,20.03,20.04,31600.0,11.8653,11.8653,11.8299,11.8358,31600.0
2007-06-08 12:50:00,20.05,20.08,20.04,20.08,21600.0,11.8417,11.8594,11.8358,11.8594,21600.0
2007-06-08 13:00:00,20.07,20.08,20.03,20.03,54200.0,11.8535,11.8594,11.8299,11.8299,54200.0
2007-06-08 13:10:00,20.03,20.06,20.03,20.05,34800.0,11.8299,11.8476,11.8299,11.8417,34800.0
2007-06-08 13:20:00,20.05,20.1,20.05,20.09,52800.0,11.8417,11.8712,11.8417,11.8653,52800.0
2007-06-08 13:30:00,20.09,20.14,20.08,20.13,78600.0,11.8653,11.8949,11.8594,11.889,78600.0
2007-06-08 13:40:00,20.13,20.18,20.12,20.18,96800.0,11.889,11.9185,11.883,11.9185,96800.0
2007-06-08 13:50:00,20.18,20.18,20.11,20.13,29600.0,11.9185,11.9185,11.8771,11.889,29600.0
2007-06-08 14:00:00,20.13,20.21,20.13,20.21,121400.0,11.889,11.9362,11.889,11.9362,121400.0
2007-06-08 14:10:00,20.21,20.23,20.18,20.2,88800.0,11.9362,11.948,11.9185,11.9303,88800.0
2007-06-08 14:20:00,20.2,20.25,20.18,20.18,77200.0,11.9303,11.9598,11.9185,11.9185,77200.0
2007-06-08 14:30:00,20.18,20.21,20.14,20.21,52600.0,11.9185,11.9362,11.8949,11.9362,52600.0
2007-06-08 14:40:00,20.21,20.21,20.15,20.17,61800.0,11.9362,11.9362,11.9008,11.9126,61800.0
2007-06-08 14:50:00,20.17,20.22,20.15,20.18,75400.0,11.9126,11.9421,11.9008,11.9185,75400.0
2007-06-08 15:00:00,20.18,20.22,20.16,20.16,73600.0,11.9185,11.9421,11.9067,11.9067,73600.0
2007-06-08 15:10:00,20.17,20.21,20.15,20.18,68200.0,11.9126,11.9362,11.9008,11.9185,68200.0
2007-06-08 15:20:00,20.17,20.18,20.15,20.18,60600.0,11.9126,11.9185,11.9008,11.9185,60600.0
2007-06-08 15:30:00,20.18,20.25,20.18,20.25,171200.0,11.9185,11.9598,11.9185,11.9598,171200.0
2007-06-08 15:40:00,20.25,20.29,19.71,20.27,212800.0,11.9598,11.9835,11.6409,11.9716,212800.0
2007-06-08 15:50:00,20.27,20.3,20.23,20.24,220800.0,11.9716,11.9894,11.948,11.9539,220800.0
2007-06-11 09:30:00,20.3,20.3,20.12,20.2,71200.0,11.9894,11.9894,11.883,11.9303,71200.0
2007-06-11 09:40:00,20.22,20.28,20.16,20.21,72000.0,11.9421,11.9775,11.9067,11.9362,72000.0
2007-06-11 09:50:00,20.21,20.25,20.16,20.23,90800.0,11.9362,11.9598,11.9067,11.948,90800.0
2007-06-11 10:00:00,20.23,20.27,20.18,20.23,127000.0,11.948,11.9716,11.9185,11.948,127000.0
2007-06-11 10:10:00,20.22,20.26,20.18,20.25,120200.0,11.9421,11.9657,11.9185,11.9598,120200.0
2007-06-11 10:20:00,20.26,20.26,20.2,20.21,135400.0,11.9657,11.9657,11.9303,11.9362,135400.0
2007-06-11 10:30:00,20.2,20.25,20.2,20.23,109200.0,11.9303,11.9598,11.9303,11.948,109200.0
2007-06-11 10:40:00,20.23,20.25,20.21,20.23,72000.0,11.948,11.9598,11.9362,11.948,72000.0
2007-06-11 10:50:00,20.24,20.26,20.2,20.25,125600.0,11.9539,11.9657,11.9303,11.9598,125600.0
2007-06-11 11:00:00,20.25,20.26,20.23,20.25,40000.0,11.9598,11.9657,11.948,11.9598,40000.0
2007-06-11 11:10:00,20.25,20.25,20.22,20.23,35800.0,11.9598,11.9598,11.9421,11.948,35800.0
2007-06-11 11:20:00,20.24,20.28,20.23,20.24,77800.0,11.9539,11.9775,11.948,11.9539,77800.0
2007-06-11 11:30:00,20.24,20.33,20.24,20.31,143600.0,11.9539,12.0071,11.9539,11.9953,143600.0
2007-06-11 11:40:00,20.32,20.37,20.32,20.35,94400.0,12.0012,12.0307,12.0012,12.0189,94400.0
2007-06-11 11:50:00,20.36,20.36,20.32,20.34,25000.0,12.0248,12.0248,12.0012,12.013,25000.0
2007-06-11 12:00:00,20.33,20.36,20.32,20.33,28000.0,12.0071,12.0248,12.0012,12.0071,28000.0
2007-06-11 12:10:00,20.33,20.33,20.3,20.31,18600.0,12.0071,12.0071,11.9894,11.9953,18600.0
2007-06-11 12:20:00,20.31,20.31,20.27,20.27,14000.0,11.9953,11.9953,11.9716,11.9716,14000.0
2007-06-11 12:30:00,20.27,20.27,20.25,20.27,12400.0,11.9716,11.9716,11.9598,11.9716,12400.0
2007-06-11 12:40:00,20.25,20.31,20.25,20.31,22200.0,11.9598,11.9953,11.9598,11.9953,22200.0
2007-06-11 12:50:00,20.3,20.38,20.3,20.36,38200.0,11.9894,12.0366,11.9894,12.0248,38200.0
2007-06-11 13:00:00,20.36,20.36,20.3,20.34,60800.0,12.0248,12.0248,11.9894,12.013,60800.0
2007-06-11 13:10:00,20.35,20.37,20.34,20.35,92600.0,12.0189,12.0307,12.013,12.0189,92600.0
2007-06-11 13:20:00,20.35,20.36,20.33,20.33,19800.0,12.0189,12.0248,12.0071,12.0071,19800.0
2007-06-11 13:30:00,20.32,20.35,20.32,20.33,86400.0,12.0012,12.0189,12.0012,12.0071,86400.0
2007-06-11 13:40:00,20.33,20.38,20.32,20.35,74400.0,12.0071,12.0366,12.0012,12.0189,74400.0
2007-06-11 13:50:00,20.34,20.35,20.32,20.33,31600.0,12.013,12.0189,12.0012,12.0071,31600.0
2007-06-11 14:00:00,20.33,20.38,20.32,20.37,29800.0,12.0071,12.0366,12.0012,12.0307,29800.0
2007-06-11 14:10:00,20.36,20.38,20.33,20.35,41200.0,12.0248,12.0366,12.0071,12.0189,41200.0
2007-06-11 14:20:00,20.34,20.37,20.34,20.36,26400.0,12.013,12.0307,12.013,12.0248,26400.0
2007-06-11 14:30:00,20.36,20.36,20.33,20.34,67800.0,12.0248,12.0248,12.0071,12.013,67800.0
2007-06-11 14:40:00,20.34,20.39,20.33,20.36,82000.0,12.013,12.0425,12.0071,12.0248,82000.0
2007-06-11 14:50:00,20.36,20.39,20.35,20.36,66000.0,12.0248,12.0425,12.0189,12.0248,66000.0
2007-06-11 15:00:00,20.36,20.36,20.33,20.35,76200.0,12.0248,12.0248,12.0071,12.0189,76200.0
2007-06-11 15:10:00,20.34,20.41,20.34,20.4,90400.0,12.013,12.0543,12.013,12.0484,90400.0
2007-06-11 15:20:00,20.4,20.41,20.37,20.39,128400.0,12.0484,12.0543,12.0307,12.0425,128400.0
2007-06-11 15:30:00,20.39,20.4,20.32,20.32,93400.0,12.0425,12.0484,12.0012,12.0012,93400.0
2007-06-11 15:40:00,20.33,20.38,20.33,20.36,187200.0,12.0071,12.0366,12.0071,12.0248,187200.0
2007-06-11 15:50:00,20.36,20.36,20.29,20.3,133800.0,12.0248,12.0248,11.9835,11.9894,133800.0
2007-06-12 09:30:00,20.14,20.18,20.05,20.17,137400.0,11.8949,11.9185,11.8417,11.9126,137400.0
2007-06-12 09:40:00,20.16,20.28,20.16,20.23,197000.0,11.9067,11.9775,11.9067,11.948,197000.0
2007-06-12 09:50:00,20.23,20.23,20.17,20.17,68400.0,11.948,11.948,11.9126,11.9126,68400.0
2007-06-12 10:00:00,20.16,20.19,20.14,20.17,71800.0,11.9067,11.9244,11.8949,11.9126,71800.0
2007-06-12 10:10:00,20.17,20.19,20.13,20.17,114000.0,11.9126,11.9244,11.889,11.9126,114000.0
2007-06-12 10:20:00,20.17,20.17,20.07,20.09,77000.0,11.9126,11.9126,11.8535,11.8653,77000.0
2007-06-12 10:30:00,20.1,20.15,20.1,20.15,46400.0,11.8712,11.9008,11.8712,11.9008,46400.0
2007-06-12 10:40:00,20.15,20.15,20.11,20.15,71400.0,11.9008,11.9008,11.8771,11.9008,71400.0
2007-06-12 10:50:00,20.15,20.18,20.14,20.16,67000.0,11.9008,11.9185,11.8949,11.9067,67000.0
2007-06-12 11:00:00,20.16,20.16,20.09,20.15,131800.0,11.9067,11.9067,11.8653,11.9008,131800.0
2007-06-12 11:10:00,20.16,20.2,20.15,20.16,63800.0,11.9067,11.9303,11.9008,11.9067,63800.0
2007-06-12 11:20:00,20.16,20.18,20.15,20.15,60800.0,11.9067,11.9185,11.9008,11.9008,60800.0
2007-06-12 11:30:00,20.16,20.21,20.15,20.2,69000.0,11.9067,11.9362,11.9008,11.9303,69000.0
2007-06-12 11:40:00,20.2,20.25,20.2,20.24,49400.0,11.9303,11.9598,11.9303,11.9539,49400.0
2007-06-12 11:50:00,20.25,20.31,20.24,20.3,55200.0,11.9598,11.9953,11.9539,11.9894,55200.0
2007-06-12 12:00:00,20.3,20.3,20.21,20.23,37800.0,11.9894,11.9894,11.9362,11.948,37800.0
2007-06-12 12:10:00,20.23,20.25,20.21,20.25,42600.0,11.948,11.9598,11.9362,11.9598,42600.0
2007-06-12 12:20:00,20.25,20.27,20.21,20.21,17200.0,11.9598,11.9716,11.9362,11.9362,17200.0
2007-06-12 12:30:00,20.21,20.21,20.16,20.17,32800.0,11.9362,11.9362,11.9067,11.9126,32800.0
2007-06-12 12:40:00,20.17,20.2,20.16,20.19,38800.0,11.9126,11.9303,11.9067,11.9244,38800.0
2007-06-12 12:50:00,20.18,20.19,20.14,20.14,30400.0,11.9185,11.9244,11.8949,11.8949,30400.0
2007-06-12 13:00:00,20.14,20.15,20.12,20.14,32400.0,11.8949,11.9008,11.883,11.8949,32400.0
2007-06-12 13:10:00,20.14,20.2,20.13,20.18,59800.0,11.8949,11.9303,11.889,11.9185,59800.0
2007-06-12 13:20:00,20.19,20.22,20.18,20.21,48800.0,11.9244,11.9421,11.9185,11.9362,48800.0
2007-06-12 13:30:00,20.2,20.2,20.15,20.2,34600.0,11.9303,11.9303,11.9008,11.9303,34600.0
2007-06-12 13:40:00,20.18,20.29,20.18,20.28,83600.0,11.9185,11.9835,11.9185,11.9775,83600.0
2007-06-12 13:50:00,20.28,20.34,20.27,20.34,51000.0,11.9775,12.013,11.9716,12.013,51000.0
2007-06-12 14:00:00,20.33,20.39,20.31,20.33,68000.0,12.0071,12.0425,11.9953,12.0071,68000.0
2007-06-12 14:10:00,20.33,20.35,20.28,20.31,48400.0,12.0071,12.0189,11.9775,11.9953,48400.0
2007-06-12 14:20:00,20.31,20.32,20.27,20.28,98000.0,11.9953,12.0012,11.9716,11.9775,98000.0
2007-06-12 14:30:00,20.29,20.35,20.28,20.32,70400.0,11.9835,12.0189,11.9775,12.0012,70400.0
2007-06-12 14:40:00,20.31,20.32,20.28,20.28,99800.0,11.9953,12.0012,11.9775,11.9775,99800.0
2007-06-12 14:50:00,20.29,20.36,20.29,20.36,46000.0,11.9835,12.0248,11.9835,12.0248,46000.0
2007-06-12 15:00:00,20.36,20.38,20.29,20.3,114000.0,12.0248,12.0366,11.9835,11.9894,114000.0
2007-06-12 15:10:00,20.29,20.3,20.22,20.25,88800.0,11.9835,11.9894,11.9421,11.9598,88800.0
2007-06-12 15:20:00,20.25,20.3,20.24,20.27,95400.0,11.9598,11.9894,11.9539,11.9716,95400.0
2007-06-12 15:30:00,20.27,20.3,20.25,20.26,120800.0,11.9716,11.9894,11.9598,11.9657,120800.0
2007-06-12 15:40:00,20.25,20.26,20.21,20.22,140800.0,11.9598,11.9657,11.9362,11.9421,140800.0
2007-06-12 15:50:00,20.23,20.28,20.23,20.28,229800.0,11.948,11.9775,11.948,11.9775,229800.0
2007-06-13 09:30:00,20.37,20.42,20.32,20.4,124200.0,12.0307,12.0602,12.0012,12.0484,124200.0
2007-06-13 09:40:00,20.4,20.46,20.36,20.46,156800.0,12.0484,12.0839,12.0248,12.0839,156800.0
2007-06-13 09:50:00,20.46,20.61,20.46,20.58,190200.0,12.0839,12.1724,12.0839,12.1547,190200.0
2007-06-13 10:00:00,20.58,20.59,20.5,20.5,136600.0,12.1547,12.1606,12.1075,12.1075,136600.0
2007-06-13 10:10:00,20.5,20.61,20.47,20.58,95600.0,12.1075,12.1724,12.0898,12.1547,95600.0
2007-06-13 10:20:00,20.59,20.64,20.58,20.59,113000.0,12.1606,12.1902,12.1547,12.1606,113000.0
2007-06-13 10:30:00,20.58,20.66,20.57,20.61,144000.0,12.1547,12.202,12.1488,12.1724,144000.0
2007-06-13 10:40:00,20.61,20.67,20.6,20.64,113400.0,12.1724,12.2079,12.1665,12.1902,113400.0
2007-06-13 10:50:00,20.64,20.67,20.6,20.65,103600.0,12.1902,12.2079,12.1665,12.1961,103600.0
2007-06-13 11:00:00,20.65,20.65,20.59,20.61,71800.0,12.1961,12.1961,12.1606,12.1724,71800.0
2007-06-13 11:10:00,20.61,20.61,20.56,20.6,63800.0,12.1724,12.1724,12.1429,12.1665,63800.0
2007-06-13 11:20:00,20.59,20.63,20.56,20.63,94400.0,12.1606,12.1843,12.1429,12.1843,94400.0
2007-06-13 11:30:00,20.61,20.68,20.61,20.68,196400.0,12.1724,12.2138,12.1724,12.2138,196400.0
2007-06-13 11:40:00,20.68,20.69,20.67,20.68,62000.0,12.2138,12.2197,12.2079,12.2138,62000.0
2007-06-13 11:50:00,20.68,20.68,20.57,20.58,152000.0,12.2138,12.2138,12.1488,12.1547,152000.0
2007-06-13 12:00:00,20.58,20.62,20.5,20.54,136600.0,12.1547,12.1784,12.1075,12.1311,136600.0
2007-06-13 12:10:00,20.54,20.55,20.51,20.55,90400.0,12.1311,12.137,12.1134,12.137,90400.0
2007-06-13 12:20:00,20.55,20.56,20.5,20.53,77400.0,12.137,12.1429,12.1075,12.1252,77400.0
2007-06-13 12:30:00,20.53,20.61,20.5,20.58,37600.0,12.1252,12.1724,12.1075,12.1547,37600.0
2007-06-13 12:40:00,20.58,20.63,20.58,20.6,28600.0,12.1547,12.1843,12.1547,12.1665,28600.0
2007-06-13 12:50:00,20.61,20.66,20.59,20.6,52800.0,12.1724,12.202,12.1606,12.1665,52800.0
2007-06-13 13:00:00,20.6,20.6,20.55,20.56,57600.0,12.1665,12.1665,12.137,12.1429,57600.0
2007-06-13 13:10:00,20.56,20.57,20.54,20.57,70200.0,12.1429,12.1488,12.1311,12.1488,70200.0
2007-06-13 13:20:00,20.57,20.58,20.54,20.55,48800.0,12.1488,12.1547,12.1311,12.137,48800.0
2007-06-13 13:30:00,20.55,20.59,20.54,20.58,51400.0,12.137,12.1606,12.1311,12.1547,51400.0
2007-06-13 13:40:00,20.57,20.58,20.53,20.53,20600.0,12.1488,12.1547,12.1252,12.1252,20600.0
2007-06-13 13:50:00,20.53,20.57,20.53,20.56,36200.0,12.1252,12.1488,12.1252,12.1429,36200.0
2007-06-13 14:00:00,20.56,20.66,20.56,20.65,79600.0,12.1429,12.202,12.1429,12.1961,79600.0
2007-06-13 14:10:00,20.66,20.74,20.66,20.73,120600.0,12.202,12.2492,12.202,12.2433,120600.0
2007-06-13 14:20:00,20.73,20.75,20.71,20.73,162600.0,12.2433,12.2551,12.2315,12.2433,162600.0
2007-06-13 14:30:00,20.74,20.75,20.7,20.71,65600.0,12.2492,12.2551,12.2256,12.2315,65600.0
2007-06-13 14:40:00,20.72,20.73,20.69,20.71,98600.0,12.2374,12.2433,12.2197,12.2315,98600.0
2007-06-13 14:50:00,20.7,20.71,20.66,20.67,96000.0,12.2256,12.2315,12.202,12.2079,96000.0
2007-06-13 15:00:00,20.67,20.68,20.66,20.67,88600.0,12.2079,12.2138,12.202,12.2079,88600.0
2007-06-13 15:10:00,20.67,20.68,20.58,20.6,110000.0,12.2079,12.2138,12.1547,12.1665,110000.0
2007-06-13 15:20:00,20.6,20.61,20.58,20.58,120800.0,12.1665,12.1724,12.1547,12.1547,120800.0
2007-06-13 15:30:00,20.59,20.62,20.59,20.61,149200.0,12.1606,12.1784,12.1606,12.1724,149200.0
2007-06-13 15:40:00,20.62,20.65,20.55,20.64,547600.0,12.1784,12.1961,12.137,12.1902,547600.0
2007-06-13 15:50:00,20.64,20.68,20.61,20.66,197000.0,12.1902,12.2138,12.1724,12.202,197000.0
2007-06-14 09:30:00,20.73,20.95,20.71,20.92,117000.0,12.2433,12.3733,12.2315,12.3555,117000.0
2007-06-14 09:40:00,20.92,20.99,20.91,20.98,88800.0,12.3555,12.3969,12.3496,12.391,88800.0
2007-06-14 09:50:00,20.98,21.06,20.96,21.04,144600.0,12.391,12.4382,12.3792,12.4264,144600.0
2007-06-14 10:00:00,21.05,21.05,20.96,20.96,273200.0,12.4323,12.4323,12.3792,12.3792,273200.0
2007-06-14 10:10:00,20.97,20.97,20.9,20.9,43000.0,12.3851,12.3851,12.3437,12.3437,43000.0
2007-06-14 10:20:00,20.89,20.9,20.82,20.9,103800.0,12.3378,12.3437,12.2965,12.3437,103800.0
2007-06-14 10:30:00,20.9,21.04,20.9,20.96,107200.0,12.3437,12.4264,12.3437,12.3792,107200.0
2007-06-14 10:40:00,20.96,20.97,20.89,20.91,95600.0,12.3792,12.3851,12.3378,12.3496,95600.0
2007-06-14 10:50:00,20.9,20.93,20.9,20.92,69000.0,12.3437,12.3614,12.3437,12.3555,69000.0
2007-06-14 11:00:00,20.92,21.02,20.92,20.99,66600.0,12.3555,12.4146,12.3555,12.3969,66600.0
2007-06-14 11:10:00,20.99,21.0,20.96,20.98,44000.0,12.3969,12.4028,12.3792,12.391,44000.0
2007-06-14 11:20:00,20.98,20.98,20.94,20.95,35600.0,12.391,12.391,12.3673,12.3733,35600.0
2007-06-14 11:30:00,20.94,20.95,20.93,20.93,40200.0,12.3673,12.3733,12.3614,12.3614,40200.0
2007-06-14 11:40:00,20.93,20.96,20.92,20.93,62200.0,12.3614,12.3792,12.3555,12.3614,62200.0
2007-06-14 11:50:00,20.93,20.96,20.91,20.95,62600.0,12.3614,12.3792,12.3496,12.3733,62600.0
2007-06-14 12:00:00,20.94,20.95,20.91,20.93,51800.0,12.3673,12.3733,12.3496,12.3614,51800.0
2007-06-14 12:10:00,20.92,20.97,20.91,20.94,42600.0,12.3555,12.3851,12.3496,12.3673,42600.0
2007-06-14 12:20:00,20.95,20.96,20.93,20.93,36400.0,12.3733,12.3792,12.3614,12.3614,36400.0
2007-06-14 12:30:00,20.93,20.97,20.93,20.96,31800.0,12.3614,12.3851,12.3614,12.3792,31800.0
2007-06-14 12:40:00,20.94,20.97,20.94,20.95,40400.0,12.3673,12.3851,12.3673,12.3733,40400.0
2007-06-14 12:50:00,20.94,20.95,20.92,20.93,77600.0,12.3673,12.3733,12.3555,12.3614,77600.0
2007-06-14 13:00:00,20.93,20.98,20.93,20.96,36400.0,12.3614,12.391,12.3614,12.3792,36400.0
2007-06-14 13:10:00,20.96,20.96,20.92,20.93,43800.0,12.3792,12.3792,12.3555,12.3614,43800.0
2007-06-14 13:20:00,20.93,20.93,20.9,20.92,55600.0,12.3614,12.3614,12.3437,12.3555,55600.0
2007-06-14 13:30:00,20.91,20.93,20.91,20.93,27200.0,12.3496,12.3614,12.3496,12.3614,27200.0
2007-06-14 13:40:00,20.93,20.96,20.92,20.95,26600.0,12.3614,12.3792,12.3555,12.3733,26600.0
2007-06-14 13:50:00,20.95,20.96,20.91,20.95,72200.0,12.3733,12.3792,12.3496,12.3733,72200.0
2007-06-14 14:00:00,20.95,20.95,20.9,20.91,198600.0,12.3733,12.3733,12.3437,12.3496,198600.0
2007-06-14 14:10:00,20.91,20.93,20.9,20.93,33800.0,12.3496,12.3614,12.3437,12.3614,33800.0
2007-06-14 14:20:00,20.92,20.94,20.91,20.93,31400.0,12.3555,12.3673,12.3496,12.3614,31400.0
2007-06-14 14:30:00,20.93,20.98,20.92,20.97,90200.0,12.3614,12.391,12.3555,12.3851,90200.0
2007-06-14 14:40:00,20.96,20.97,20.96,20.96,42400.0,12.3792,12.3851,12.3792,12.3792,42400.0
2007-06-14 14:50:00,20.96,20.97,20.92,20.92,410200.0,12.3792,12.3851,12.3555,12.3555,410200.0
2007-06-14 15:00:00,20.92,20.93,20.92,20.93,56800.0,12.3555,12.3614,12.3555,12.3614,56800.0
2007-06-14 15:10:00,20.92,20.93,20.92,20.93,41200.0,12.3555,12.3614,12.3555,12.3614,41200.0
2007-06-14 15:20:00,20.93,20.95,20.92,20.93,56600.0,12.3614,12.3733,12.3555,12.3614,56600.0
2007-06-14 15:30:00,20.93,20.97,20.91,20.96,102000.0,12.3614,12.3851,12.3496,12.3792,102000.0
2007-06-14 15:40:00,20.96,20.97,20.93,20.93,133800.0,12.3792,12.3851,12.3614,12.3614,133800.0
2007-06-14 15:50:00,20.93,20.94,20.85,20.91,396000.0,12.3614,12.3673,12.3142,12.3496,396000.0
2007-06-15 09:30:00,21.09,21.12,21.04,21.1,1171600.0,12.4559,12.4737,12.4264,12.4618,1171600.0
2007-06-15 09:40:00,21.09,21.09,20.95,20.96,101400.0,12.4559,12.4559,12.3733,12.3792,101400.0
2007-06-15 09:50:00,20.96,21.02,20.95,21.01,98000.0,12.3792,12.4146,12.3733,12.4087,98000.0
2007-06-15 10:00:00,21.02,21.05,20.94,20.96,98200.0,12.4146,12.4323,12.3673,12.3792,98200.0
2007-06-15 10:10:00,20.97,21.0,20.93,21.0,55000.0,12.3851,12.4028,12.3614,12.4028,55000.0
2007-06-15 10:20:00,21.0,21.01,20.98,21.0,73800.0,12.4028,12.4087,12.391,12.4028,73800.0
2007-06-15 10:30:00,21.0,21.07,21.0,21.03,103200.0,12.4028,12.4441,12.4028,12.4205,103200.0
2007-06-15 10:40:00,21.05,21.07,21.03,21.05,50800.0,12.4323,12.4441,12.4205,12.4323,50800.0
2007-06-15 10:50:00,21.04,21.05,20.99,21.0,72000.0,12.4264,12.4323,12.3969,12.4028,72000.0
2007-06-15 11:00:00,21.0,21.05,20.99,20.99,72800.0,12.4028,12.4323,12.3969,12.3969,72800.0
2007-06-15 11:10:00,21.0,21.02,20.97,20.99,72000.0,12.4028,12.4146,12.3851,12.3969,72000.0
2007-06-15 11:20:00,20.99,21.0,20.95,20.95,64200.0,12.3969,12.4028,12.3733,12.3733,64200.0
2007-06-15 11:30:00,20.95,21.0,20.93,20.99,41400.0,12.3733,12.4028,12.3614,12.3969,41400.0
2007-06-15 11:40:00,20.99,21.0,20.97,21.0,26400.0,12.3969,12.4028,12.3851,12.4028,26400.0
2007-06-15 11:50:00,21.0,21.0,20.97,20.98,44600.0,12.4028,12.4028,12.3851,12.391,44600.0
2007-06-15 12:00:00,20.98,21.0,20.97,20.97,49400.0,12.391,12.4028,12.3851,12.3851,49400.0
2007-06-15 12:10:00,20.97,20.97,20.94,20.94,29600.0,12.3851,12.3851,12.3673,12.3673,29600.0
2007-06-15 12:20:00,20.95,20.95,20.89,20.93,87400.0,12.3733,12.3733,12.3378,12.3614,87400.0
2007-06-15 12:30:00,20.92,20.97,20.92,20.93,31800.0,12.3555,12.3851,12.3555,12.3614,31800.0
2007-06-15 12:40:00,20.93,20.97,20.93,20.95,29800.0,12.3614,12.3851,12.3614,12.3733,29800.0
2007-06-15 12:50:00,20.94,20.95,20.91,20.92,42000.0,12.3673,12.3733,12.3496,12.3555,42000.0
2007-06-15 13:00:00,20.92,20.92,20.86,20.9,55400.0,12.3555,12.3555,12.3201,12.3437,55400.0
2007-06-15 13:10:00,20.9,20.92,20.89,20.91,28000.0,12.3437,12.3555,12.3378,12.3496,28000.0
2007-06-15 13:20:00,20.91,20.93,20.91,20.92,23200.0,12.3496,12.3614,12.3496,12.3555,23200.0
2007-06-15 13:30:00,20.92,20.94,20.92,20.92,24400.0,12.3555,12.3673,12.3555,12.3555,24400.0
2007-06-15 13:40:00,20.93,20.97,20.89,20.97,57800.0,12.3614,12.3851,12.3378,12.3851,57800.0
2007-06-15 13:50:00,20.96,21.03,20.96,21.03,58800.0,12.3792,12.4205,12.3792,12.4205,58800.0
2007-06-15 14:00:00,21.02,21.02,20.95,20.95,49000.0,12.4146,12.4146,12.3733,12.3733,49000.0
2007-06-15 14:10:00,20.95,21.0,20.93,21.0,75400.0,12.3733,12.4028,12.3614,12.4028,75400.0
2007-06-15 14:20:00,20.99,21.02,20.95,20.97,64600.0,12.3969,12.4146,12.3733,12.3851,64600.0
2007-06-15 14:30:00,20.97,20.98,20.96,20.97,40200.0,12.3851,12.391,12.3792,12.3851,40200.0
2007-06-15 14:40:00,20.96,21.01,20.96,21.01,45400.0,12.3792,12.4087,12.3792,12.4087,45400.0
2007-06-15 14:50:00,21.02,21.06,21.01,21.05,24400.0,12.4146,12.4382,12.4087,12.4323,24400.0
2007-06-15 15:00:00,21.06,21.07,21.01,21.01,46800.0,12.4382,12.4441,12.4087,12.4087,46800.0
2007-06-15 15:10:00,21.02,21.03,21.0,21.01,61400.0,12.4146,12.4205,12.4028,12.4087,61400.0
2007-06-15 15:20:00,21.02,21.06,21.01,21.04,64600.0,12.4146,12.4382,12.4087,12.4264,64600.0
2007-06-15 15:30:00,21.04,21.05,21.03,21.04,95800.0,12.4264,12.4323,12.4205,12.4264,95800.0
2007-06-15 15:40:00,21.04,21.05,21.0,21.02,107600.0,12.4264,12.4323,12.4028,12.4146,107600.0
2007-06-15 15:50:00,21.02,21.04,20.99,21.03,197600.0,12.4146,12.4264,12.3969,12.4205,197600.0
2007-06-18 09:30:00,21.02,21.06,20.93,20.96,60800.0,12.4146,12.4382,12.3614,12.3792,60800.0
2007-06-18 09:40:00,20.95,21.03,20.95,21.0,55000.0,12.3733,12.4205,12.3733,12.4028,55000.0
2007-06-18 09:50:00,21.0,21.02,20.95,20.98,67400.0,12.4028,12.4146,12.3733,12.391,67400.0
2007-06-18 10:00:00,20.97,21.0,20.93,20.95,104000.0,12.3851,12.4028,12.3614,12.3733,104000.0
2007-06-18 10:10:00,20.95,20.97,20.91,20.91,59000.0,12.3733,12.3851,12.3496,12.3496,59000.0
2007-06-18 10:20:00,20.91,20.97,20.88,20.97,66000.0,12.3496,12.3851,12.3319,12.3851,66000.0
2007-06-18 10:30:00,20.96,20.97,20.93,20.94,55000.0,12.3792,12.3851,12.3614,12.3673,55000.0
2007-06-18 10:40:00,20.94,20.94,20.88,20.88,44200.0,12.3673,12.3673,12.3319,12.3319,44200.0
2007-06-18 10:50:00,20.87,20.89,20.86,20.87,73000.0,12.326,12.3378,12.3201,12.326,73000.0
2007-06-18 11:00:00,20.87,20.87,20.82,20.84,107400.0,12.326,12.326,12.2965,12.3083,107400.0
2007-06-18 11:10:00,20.84,20.89,20.82,20.89,56200.0,12.3083,12.3378,12.2965,12.3378,56200.0
2007-06-18 11:20:00,20.9,20.93,20.88,20.91,49400.0,12.3437,12.3614,12.3319,12.3496,49400.0
2007-06-18 11:30:00,20.92,20.92,20.88,20.89,25600.0,12.3555,12.3555,12.3319,12.3378,25600.0
2007-06-18 11:40:00,20.89,20.89,20.88,20.88,31000.0,12.3378,12.3378,12.3319,12.3319,31000.0
2007-06-18 11:50:00,20.88,20.9,20.88,20.88,69800.0,12.3319,12.3437,12.3319,12.3319,69800.0
2007-06-18 12:00:00,20.87,20.88,20.85,20.86,44200.0,12.326,12.3319,12.3142,12.3201,44200.0
2007-06-18 12:10:00,20.85,20.89,20.84,20.89,72600.0,12.3142,12.3378,12.3083,12.3378,72600.0
2007-06-18 12:20:00,20.88,20.91,20.88,20.88,48000.0,12.3319,12.3496,12.3319,12.3319,48000.0
2007-06-18 12:30:00,20.88,20.9,20.88,20.88,36800.0,12.3319,12.3437,12.3319,12.3319,36800.0
2007-06-18 12:40:00,20.88,20.91,20.88,20.89,28000.0,12.3319,12.3496,12.3319,12.3378,28000.0
2007-06-18 12:50:00,20.89,20.9,20.89,20.9,27000.0,12.3378,12.3437,12.3378,12.3437,27000.0
2007-06-18 13:00:00,20.89,20.9,20.88,20.88,63600.0,12.3378,12.3437,12.3319,12.3319,63600.0
2007-06-18 13:10:00,20.88,20.88,20.84,20.86,69800.0,12.3319,12.3319,12.3083,12.3201,69800.0
2007-06-18 13:20:00,20.87,20.9,20.85,20.88,41600.0,12.326,12.3437,12.3142,12.3319,41600.0
2007-06-18 13:30:00,20.88,20.92,20.88,20.91,38800.0,12.3319,12.3555,12.3319,12.3496,38800.0
2007-06-18 13:40:00,20.9,20.91,20.86,20.89,48000.0,12.3437,12.3496,12.3201,12.3378,48000.0
2007-06-18 13:50:00,20.88,20.92,20.87,20.89,44400.0,12.3319,12.3555,12.326,12.3378,44400.0
2007-06-18 14:00:00,20.89,20.9,20.85,20.86,61000.0,12.3378,12.3437,12.3142,12.3201,61000.0
2007-06-18 14:10:00,20.86,20.87,20.83,20.87,42800.0,12.3201,12.326,12.3024,12.326,42800.0
2007-06-18 14:20:00,20.87,20.88,20.85,20.87,39000.0,12.326,12.3319,12.3142,12.326,39000.0
2007-06-18 14:30:00,20.88,20.88,20.86,20.88,32000.0,12.3319,12.3319,12.3201,12.3319,32000.0
2007-06-18 14:40:00,20.88,20.89,20.84,20.86,34400.0,12.3319,12.3378,12.3083,12.3201,34400.0
2007-06-18 14:50:00,20.86,20.89,20.84,20.89,42000.0,12.3201,12.3378,12.3083,12.3378,42000.0
2007-06-18 15:00:00,20.88,20.91,20.86,20.91,44400.0,12.3319,12.3496,12.3201,12.3496,44400.0
2007-06-18 15:10:00,20.91,20.92,20.85,20.85,78400.0,12.3496,12.3555,12.3142,12.3142,78400.0
2007-06-18 15:20:00,20.86,20.89,20.85,20.88,47800.0,12.3201,12.3378,12.3142,12.3319,47800.0
2007-06-18 15:30:00,20.88,20.89,20.84,20.86,125600.0,12.3319,12.3378,12.3083,12.3201,125600.0
2007-06-18 15:40:00,20.86,20.88,20.85,20.86,95400.0,12.3201,12.3319,12.3142,12.3201,95400.0
2007-06-18 15:50:00,20.86,20.86,20.82,20.83,152400.0,12.3201,12.3201,12.2965,12.3024,152400.0
2007-06-19 09:30:00,19.3,19.58,19.3,19.54,2396600.0,11.3987,11.5641,11.3987,11.5405,2396600.0
2007-06-19 09:40:00,19.55,19.55,19.3,19.32,1360800.0,11.5464,11.5464,11.3987,11.4106,1360800.0
2007-06-19 09:50:00,19.32,19.47,19.24,19.43,878000.0,11.4106,11.4992,11.3633,11.4755,878000.0
2007-06-19 10:00:00,19.43,19.46,19.31,19.33,538600.0,11.4755,11.4932,11.4047,11.4165,538600.0
2007-06-19 10:10:00,19.33,19.36,19.11,19.25,722400.0,11.4165,11.4342,11.2865,11.3692,722400.0
2007-06-19 10:20:00,19.25,19.25,19.13,19.14,502000.0,11.3692,11.3692,11.2983,11.3043,502000.0
2007-06-19 10:30:00,19.14,19.28,19.13,19.24,623400.0,11.3043,11.3869,11.2983,11.3633,623400.0
2007-06-19 10:40:00,19.24,19.35,19.23,19.31,496200.0,11.3633,11.4283,11.3574,11.4047,496200.0
2007-06-19 10:50:00,19.32,19.4,19.3,19.39,386800.0,11.4106,11.4578,11.3987,11.4519,386800.0
2007-06-19 11:00:00,19.39,19.39,19.28,19.3,218200.0,11.4519,11.4519,11.3869,11.3987,218200.0
2007-06-19 11:10:00,19.31,19.33,19.25,19.29,451200.0,11.4047,11.4165,11.3692,11.3928,451200.0
2007-06-19 11:20:00,19.29,19.34,19.27,19.3,278600.0,11.3928,11.4224,11.381,11.3987,278600.0
2007-06-19 11:30:00,19.3,19.33,19.28,19.31,1031800.0,11.3987,11.4165,11.3869,11.4047,1031800.0
2007-06-19 11:40:00,19.3,19.33,19.29,19.3,150400.0,11.3987,11.4165,11.3928,11.3987,150400.0
2007-06-19 11:50:00,19.3,19.32,19.23,19.25,202200.0,11.3987,11.4106,11.3574,11.3692,202200.0
2007-06-19 12:00:00,19.25,19.33,19.25,19.3,339400.0,11.3692,11.4165,11.3692,11.3987,339400.0
2007-06-19 12:10:00,19.31,19.31,19.27,19.28,232000.0,11.4047,11.4047,11.381,11.3869,232000.0
2007-06-19 12:20:00,19.28,19.29,19.17,19.17,248600.0,11.3869,11.3928,11.322,11.322,248600.0
2007-06-19 12:30:00,19.17,19.17,19.09,19.13,381400.0,11.322,11.322,11.2747,11.2983,381400.0
2007-06-19 12:40:00,19.13,19.2,19.13,19.2,168800.0,11.2983,11.3397,11.2983,11.3397,168800.0
2007-06-19 12:50:00,19.2,19.23,19.18,19.18,154000.0,11.3397,11.3574,11.3279,11.3279,154000.0
2007-06-19 13:00:00,19.18,19.2,19.12,19.13,226000.0,11.3279,11.3397,11.2924,11.2983,226000.0
2007-06-19 13:10:00,19.13,19.13,19.1,19.1,159800.0,11.2983,11.2983,11.2806,11.2806,159800.0
2007-06-19 13:20:00,19.1,19.1,19.01,19.04,599400.0,11.2806,11.2806,11.2275,11.2452,599400.0
2007-06-19 13:30:00,19.04,19.04,18.94,18.99,461400.0,11.2452,11.2452,11.1861,11.2157,461400.0
2007-06-19 13:40:00,18.99,19.04,18.98,19.0,244800.0,11.2157,11.2452,11.2098,11.2216,244800.0
2007-06-19 13:50:00,19.0,19.0,18.98,18.98,188000.0,11.2216,11.2216,11.2098,11.2098,188000.0
2007-06-19 14:00:00,18.99,19.01,18.93,18.94,445200.0,11.2157,11.2275,11.1802,11.1861,445200.0
2007-06-19 14:10:00,18.93,18.99,18.93,18.96,277400.0,11.1802,11.2157,11.1802,11.1979,277400.0
2007-06-19 14:20:00,18.96,18.96,18.91,18.93,304600.0,11.1979,11.1979,11.1684,11.1802,304600.0
2007-06-19 14:30:00,18.93,18.95,18.8,18.85,862000.0,11.1802,11.192,11.1034,11.133,862000.0
2007-06-19 14:40:00,18.85,18.86,18.82,18.86,329800.0,11.133,11.1389,11.1153,11.1389,329800.0
2007-06-19 14:50:00,18.86,18.88,18.84,18.86,264400.0,11.1389,11.1507,11.1271,11.1389,264400.0
2007-06-19 15:00:00,18.86,18.97,18.86,18.9,623000.0,11.1389,11.2038,11.1389,11.1625,623000.0
2007-06-19 15:10:00,18.9,18.9,18.86,18.88,334400.0,11.1625,11.1625,11.1389,11.1507,334400.0
2007-06-19 15:20:00,18.88,18.9,18.86,18.87,359200.0,11.1507,11.1625,11.1389,11.1448,359200.0
2007-06-19 15:30:00,18.87,19.0,18.86,19.0,676200.0,11.1448,11.2216,11.1389,11.2216,676200.0
2007-06-19 15:40:00,19.0,19.0,18.93,18.96,1034400.0,11.2216,11.2216,11.1802,11.1979,1034400.0
2007-06-19 15:50:00,18.96,18.98,18.95,18.96,1013200.0,11.1979,11.2098,11.192,11.1979,1013200.0
2007-06-20 09:30:00,18.92,18.99,18.67,18.68,458600.0,11.1743,11.2157,11.0267,11.0326,458600.0
2007-06-20 09:40:00,18.68,18.72,18.63,18.63,531400.0,11.0326,11.0562,11.003,11.003,531400.0
2007-06-20 09:50:00,18.63,18.72,18.61,18.65,425200.0,11.003,11.0562,10.9912,11.0149,425200.0
2007-06-20 10:00:00,18.64,18.72,18.61,18.72,317000.0,11.0089,11.0562,10.9912,11.0562,317000.0
2007-06-20 10:10:00,18.72,18.89,18.71,18.85,433800.0,11.0562,11.1566,11.0503,11.133,433800.0
2007-06-20 10:20:00,18.85,18.88,18.81,18.83,254600.0,11.133,11.1507,11.1094,11.1212,254600.0
2007-06-20 10:30:00,18.83,18.95,18.83,18.89,338000.0,11.1212,11.192,11.1212,11.1566,338000.0
2007-06-20 10:40:00,18.89,18.97,18.88,18.95,202200.0,11.1566,11.2038,11.1507,11.192,202200.0
2007-06-20 10:50:00,18.96,19.03,18.96,19.03,384400.0,11.1979,11.2393,11.1979,11.2393,384400.0
2007-06-20 11:00:00,19.02,19.02,18.97,18.98,236000.0,11.2334,11.2334,11.2038,11.2098,236000.0
2007-06-20 11:10:00,18.98,18.98,18.9,18.92,139600.0,11.2098,11.2098,11.1625,11.1743,139600.0
2007-06-20 11:20:00,18.92,18.95,18.89,18.91,205400.0,11.1743,11.192,11.1566,11.1684,205400.0
2007-06-20 11:30:00,18.91,18.92,18.84,18.86,165000.0,11.1684,11.1743,11.1271,11.1389,165000.0
2007-06-20 11:40:00,18.86,18.93,18.84,18.92,98400.0,11.1389,11.1802,11.1271,11.1743,98400.0
2007-06-20 11:50:00,18.93,18.93,18.84,18.88,111600.0,11.1802,11.1802,11.1271,11.1507,111600.0
2007-06-20 12:00:00,18.88,18.89,18.8,18.86,156400.0,11.1507,11.1566,11.1034,11.1389,156400.0
2007-06-20 12:10:00,18.87,18.95,18.86,18.95,60600.0,11.1448,11.192,11.1389,11.192,60600.0
2007-06-20 12:20:00,18.95,18.98,18.91,18.92,98400.0,11.192,11.2098,11.1684,11.1743,98400.0
2007-06-20 12:30:00,18.92,18.93,18.9,18.92,93000.0,11.1743,11.1802,11.1625,11.1743,93000.0
2007-06-20 12:40:00,18.92,18.94,18.88,18.88,122800.0,11.1743,11.1861,11.1507,11.1507,122800.0
2007-06-20 12:50:00,18.88,18.88,18.84,18.84,87000.0,11.1507,11.1507,11.1271,11.1271,87000.0
2007-06-20 13:00:00,18.84,18.87,18.82,18.82,156600.0,11.1271,11.1448,11.1153,11.1153,156600.0
2007-06-20 13:10:00,18.82,18.83,18.76,18.78,134000.0,11.1153,11.1212,11.0798,11.0916,134000.0
2007-06-20 13:20:00,18.79,18.82,18.79,18.8,159200.0,11.0975,11.1153,11.0975,11.1034,159200.0
2007-06-20 13:30:00,18.8,18.83,18.79,18.79,127200.0,11.1034,11.1212,11.0975,11.0975,127200.0
2007-06-20 13:40:00,18.79,18.83,18.75,18.82,150800.0,11.0975,11.1212,11.0739,11.1153,150800.0
2007-06-20 13:50:00,18.82,18.85,18.8,18.84,96200.0,11.1153,11.133,11.1034,11.1271,96200.0
2007-06-20 14:00:00,18.84,18.84,18.79,18.82,113000.0,11.1271,11.1271,11.0975,11.1153,113000.0
2007-06-20 14:10:00,18.82,18.83,18.77,18.77,121400.0,11.1153,11.1212,11.0857,11.0857,121400.0
2007-06-20 14:20:00,18.77,18.8,18.75,18.8,282200.0,11.0857,11.1034,11.0739,11.1034,282200.0
2007-06-20 14:30:00,18.8,18.86,18.75,18.77,238000.0,11.1034,11.1389,11.0739,11.0857,238000.0
2007-06-20 14:40:00,18.77,18.79,18.75,18.78,153800.0,11.0857,11.0975,11.0739,11.0916,153800.0
2007-06-20 14:50:00,18.78,18.9,18.78,18.87,387800.0,11.0916,11.1625,11.0916,11.1448,387800.0
2007-06-20 15:00:00,18.86,18.87,18.79,18.79,177800.0,11.1389,11.1448,11.0975,11.0975,177800.0
2007-06-20 15:10:00,18.8,18.81,18.75,18.8,260000.0,11.1034,11.1094,11.0739,11.1034,260000.0
2007-06-20 15:20:00,18.79,18.82,18.78,18.78,167200.0,11.0975,11.1153,11.0916,11.0916,167200.0
2007-06-20 15:30:00,18.78,18.78,18.75,18.75,250800.0,11.0916,11.0916,11.0739,11.0739,250800.0
2007-06-20 15:40:00,18.75,18.79,18.75,18.76,355000.0,11.0739,11.0975,11.0739,11.0798,355000.0
2007-06-20 15:50:00,18.76,18.76,18.7,18.73,621600.0,11.0798,11.0798,11.0444,11.0621,621600.0
2007-06-21 09:30:00,18.77,18.81,18.67,18.75,99800.0,11.0857,11.1094,11.0267,11.0739,99800.0
2007-06-21 09:40:00,18.74,18.8,18.71,18.8,133200.0,11.068,11.1034,11.0503,11.1034,133200.0
2007-06-21 09:50:00,18.8,18.83,18.71,18.74,142800.0,11.1034,11.1212,11.0503,11.068,142800.0
2007-06-21 10:00:00,18.75,18.79,18.67,18.73,185800.0,11.0739,11.0975,11.0267,11.0621,185800.0
2007-06-21 10:10:00,18.73,18.9,18.73,18.89,151000.0,11.0621,11.1625,11.0621,11.1566,151000.0
2007-06-21 10:20:00,18.89,18.98,18.89,18.93,303200.0,11.1566,11.2098,11.1566,11.1802,303200.0
2007-06-21 10:30:00,18.93,18.95,18.9,18.91,105400.0,11.1802,11.192,11.1625,11.1684,105400.0
2007-06-21 10:40:00,18.91,18.97,18.91,18.97,101000.0,11.1684,11.2038,11.1684,11.2038,101000.0
2007-06-21 10:50:00,18.96,19.02,18.96,18.99,165600.0,11.1979,11.2334,11.1979,11.2157,165600.0
2007-06-21 11:00:00,18.99,19.01,18.92,18.93,191200.0,11.2157,11.2275,11.1743,11.1802,191200.0
2007-06-21 11:10:00,18.93,18.97,18.91,18.96,77200.0,11.1802,11.2038,11.1684,11.1979,77200.0
2007-06-21 11:20:00,18.97,18.97,18.88,18.89,60800.0,11.2038,11.2038,11.1507,11.1566,60800.0
2007-06-21 11:30:00,18.89,18.94,18.87,18.94,80400.0,11.1566,11.1861,11.1448,11.1861,80400.0
2007-06-21 11:40:00,18.93,18.96,18.93,18.93,114800.0,11.1802,11.1979,11.1802,11.1802,114800.0
2007-06-21 11:50:00,18.93,18.95,18.93,18.95,111400.0,11.1802,11.192,11.1802,11.192,111400.0
2007-06-21 12:00:00,18.96,19.0,18.95,18.99,205200.0,11.1979,11.2216,11.192,11.2157,205200.0
2007-06-21 12:10:00,18.99,19.0,18.97,18.97,146000.0,11.2157,11.2216,11.2038,11.2038,146000.0
2007-06-21 12:20:00,18.98,19.01,18.93,19.01,125800.0,11.2098,11.2275,11.1802,11.2275,125800.0
2007-06-21 12:30:00,19.0,19.0,18.98,19.0,66800.0,11.2216,11.2216,11.2098,11.2216,66800.0
2007-06-21 12:40:00,19.0,19.03,18.98,19.01,249600.0,11.2216,11.2393,11.2098,11.2275,249600.0
2007-06-21 12:50:00,19.01,19.05,19.01,19.03,401600.0,11.2275,11.2511,11.2275,11.2393,401600.0
2007-06-21 13:00:00,19.03,19.09,19.03,19.08,259800.0,11.2393,11.2747,11.2393,11.2688,259800.0
2007-06-21 13:10:00,19.08,19.13,19.08,19.11,245000.0,11.2688,11.2983,11.2688,11.2865,245000.0
2007-06-21 13:20:00,19.11,19.12,19.08,19.11,81600.0,11.2865,11.2924,11.2688,11.2865,81600.0
2007-06-21 13:30:00,19.11,19.18,19.11,19.16,351400.0,11.2865,11.3279,11.2865,11.3161,351400.0
2007-06-21 13:40:00,19.15,19.2,19.15,19.18,193600.0,11.3102,11.3397,11.3102,11.3279,193600.0
2007-06-21 13:50:00,19.18,19.19,19.15,19.17,237600.0,11.3279,11.3338,11.3102,11.322,237600.0
2007-06-21 14:00:00,19.17,19.21,19.16,19.19,236000.0,11.322,11.3456,11.3161,11.3338,236000.0
2007-06-21 14:10:00,19.18,19.22,19.18,19.22,187000.0,11.3279,11.3515,11.3279,11.3515,187000.0
2007-06-21 14:20:00,19.22,19.23,19.2,19.21,153000.0,11.3515,11.3574,11.3397,11.3456,153000.0
2007-06-21 14:30:00,19.22,19.22,19.18,19.18,249600.0,11.3515,11.3515,11.3279,11.3279,249600.0
2007-06-21 14:40:00,19.18,19.21,19.18,19.19,176400.0,11.3279,11.3456,11.3279,11.3338,176400.0
2007-06-21 14:50:00,19.2,19.25,19.2,19.24,245200.0,11.3397,11.3692,11.3397,11.3633,245200.0
2007-06-21 15:00:00,19.24,19.28,19.24,19.28,374400.0,11.3633,11.3869,11.3633,11.3869,374400.0
2007-06-21 15:10:00,19.28,19.28,19.23,19.23,246000.0,11.3869,11.3869,11.3574,11.3574,246000.0
2007-06-21 15:20:00,19.23,19.27,19.22,19.27,251800.0,11.3574,11.381,11.3515,11.381,251800.0
2007-06-21 15:30:00,19.25,19.29,19.25,19.29,244400.0,11.3692,11.3928,11.3692,11.3928,244400.0
2007-06-21 15:40:00,19.3,19.32,19.29,19.29,478200.0,11.3987,11.4106,11.3928,11.3928,478200.0
2007-06-21 15:50:00,19.29,19.29,19.23,19.23,487400.0,11.3928,11.3928,11.3574,11.3574,487400.0
2007-06-22 09:30:00,19.24,19.24,19.11,19.18,158800.0,11.3633,11.3633,11.2865,11.3279,158800.0
2007-06-22 09:40:00,19.18,19.22,19.0,19.05,157800.0,11.3279,11.3515,11.2216,11.2511,157800.0
2007-06-22 09:50:00,19.06,19.16,19.04,19.14,108400.0,11.257,11.3161,11.2452,11.3043,108400.0
2007-06-22 10:00:00,19.14,19.14,19.04,19.1,196400.0,11.3043,11.3043,11.2452,11.2806,196400.0
2007-06-22 10:10:00,19.1,19.18,19.04,19.18,301400.0,11.2806,11.3279,11.2452,11.3279,301400.0
2007-06-22 10:20:00,19.18,19.23,19.06,19.06,87800.0,11.3279,11.3574,11.257,11.257,87800.0
2007-06-22 10:30:00,19.06,19.1,19.04,19.09,110800.0,11.257,11.2806,11.2452,11.2747,110800.0
2007-06-22 10:40:00,19.1,19.13,19.08,19.11,87400.0,11.2806,11.2983,11.2688,11.2865,87400.0
2007-06-22 10:50:00,19.1,19.13,19.1,19.11,77200.0,11.2806,11.2983,11.2806,11.2865,77200.0
2007-06-22 11:00:00,19.11,19.12,19.09,19.11,122600.0,11.2865,11.2924,11.2747,11.2865,122600.0
2007-06-22 11:10:00,19.11,19.13,19.09,19.11,85400.0,11.2865,11.2983,11.2747,11.2865,85400.0
2007-06-22 11:20:00,19.11,19.13,19.08,19.09,105200.0,11.2865,11.2983,11.2688,11.2747,105200.0
2007-06-22 11:30:00,19.09,19.13,19.09,19.11,78600.0,11.2747,11.2983,11.2747,11.2865,78600.0
2007-06-22 11:40:00,19.11,19.11,19.02,19.04,113400.0,11.2865,11.2865,11.2334,11.2452,113400.0
2007-06-22 11:50:00,19.03,19.08,19.02,19.08,54600.0,11.2393,11.2688,11.2334,11.2688,54600.0
2007-06-22 12:00:00,19.08,19.08,19.0,19.0,82400.0,11.2688,11.2688,11.2216,11.2216,82400.0
2007-06-22 12:10:00,19.02,19.04,19.0,19.02,66600.0,11.2334,11.2452,11.2216,11.2334,66600.0
2007-06-22 12:20:00,19.03,19.03,18.95,18.95,237800.0,11.2393,11.2393,11.192,11.192,237800.0
2007-06-22 12:30:00,18.96,18.97,18.91,18.96,134000.0,11.1979,11.2038,11.1684,11.1979,134000.0
2007-06-22 12:40:00,18.96,19.0,18.93,18.95,69000.0,11.1979,11.2216,11.1802,11.192,69000.0
2007-06-22 12:50:00,18.95,18.97,18.92,18.94,53600.0,11.192,11.2038,11.1743,11.1861,53600.0
2007-06-22 13:00:00,18.93,18.94,18.88,18.9,92400.0,11.1802,11.1861,11.1507,11.1625,92400.0
2007-06-22 13:10:00,18.9,18.96,18.9,18.93,64200.0,11.1625,11.1979,11.1625,11.1802,64200.0
2007-06-22 13:20:00,18.93,19.0,18.93,18.99,147600.0,11.1802,11.2216,11.1802,11.2157,147600.0
2007-06-22 13:30:00,18.99,18.99,18.98,18.99,109200.0,11.2157,11.2157,11.2098,11.2157,109200.0
2007-06-22 13:40:00,18.99,19.0,18.95,18.96,83800.0,11.2157,11.2216,11.192,11.1979,83800.0
2007-06-22 13:50:00,18.96,18.97,18.92,18.93,82000.0,11.1979,11.2038,11.1743,11.1802,82000.0
2007-06-22 14:00:00,18.93,18.96,18.93,18.96,117200.0,11.1802,11.1979,11.1802,11.1979,117200.0
2007-06-22 14:10:00,18.96,18.98,18.93,18.96,99400.0,11.1979,11.2098,11.1802,11.1979,99400.0
2007-06-22 14:20:00,18.96,18.98,18.91,18.98,133000.0,11.1979,11.2098,11.1684,11.2098,133000.0
2007-06-22 14:30:00,18.98,18.98,18.93,18.93,105400.0,11.2098,11.2098,11.1802,11.1802,105400.0
2007-06-22 14:40:00,18.93,18.95,18.92,18.93,80600.0,11.1802,11.192,11.1743,11.1802,80600.0
2007-06-22 14:50:00,18.93,18.95,18.92,18.93,101200.0,11.1802,11.192,11.1743,11.1802,101200.0
2007-06-22 15:00:00,18.93,19.11,18.89,18.9,204800.0,11.1802,11.2865,11.1566,11.1625,204800.0
2007-06-22 15:10:00,18.9,19.11,18.89,18.9,125400.0,11.1625,11.2865,11.1566,11.1625,125400.0
2007-06-22 15:20:00,18.9,18.91,18.84,18.84,163200.0,11.1625,11.1684,11.1271,11.1271,163200.0
2007-06-22 15:30:00,18.85,18.94,18.83,18.86,261600.0,11.133,11.1861,11.1212,11.1389,261600.0
2007-06-22 15:40:00,18.86,18.94,18.85,18.94,327200.0,11.1389,11.1861,11.133,11.1861,327200.0
2007-06-22 15:50:00,18.94,18.94,18.88,18.9,258600.0,11.1861,11.1861,11.1507,11.1625,258600.0
2007-06-25 09:30:00,19.07,19.11,18.91,18.92,172800.0,11.2629,11.2865,11.1684,11.1743,172800.0
2007-06-25 09:40:00,18.91,18.96,18.89,18.93,144200.0,11.1684,11.1979,11.1566,11.1802,144200.0
2007-06-25 09:50:00,18.93,18.93,18.86,18.9,128400.0,11.1802,11.1802,11.1389,11.1625,128400.0
2007-06-25 10:00:00,18.92,18.96,18.88,18.92,137400.0,11.1743,11.1979,11.1507,11.1743,137400.0
2007-06-25 10:10:00,18.92,19.06,18.9,19.05,133200.0,11.1743,11.257,11.1625,11.2511,133200.0
2007-06-25 10:20:00,19.04,19.09,19.02,19.03,150600.0,11.2452,11.2747,11.2334,11.2393,150600.0
2007-06-25 10:30:00,19.03,19.07,18.98,18.99,110800.0,11.2393,11.2629,11.2098,11.2157,110800.0
2007-06-25 10:40:00,19.0,19.0,18.91,18.93,159800.0,11.2216,11.2216,11.1684,11.1802,159800.0
2007-06-25 10:50:00,18.93,18.96,18.91,18.94,186200.0,11.1802,11.1979,11.1684,11.1861,186200.0
2007-06-25 11:00:00,18.94,18.95,18.86,18.88,218400.0,11.1861,11.192,11.1389,11.1507,218400.0
2007-06-25 11:10:00,18.88,18.9,18.87,18.9,91600.0,11.1507,11.1625,11.1448,11.1625,91600.0
2007-06-25 11:20:00,18.9,18.93,18.9,18.93,98600.0,11.1625,11.1802,11.1625,11.1802,98600.0
2007-06-25 11:30:00,18.92,18.92,18.88,18.9,149600.0,11.1743,11.1743,11.1507,11.1625,149600.0
2007-06-25 11:40:00,18.9,18.92,18.88,18.91,141200.0,11.1625,11.1743,11.1507,11.1684,141200.0
2007-06-25 11:50:00,18.91,18.92,18.88,18.88,93600.0,11.1684,11.1743,11.1507,11.1507,93600.0
2007-06-25 12:00:00,18.88,18.91,18.88,18.89,232400.0,11.1507,11.1684,11.1507,11.1566,232400.0
2007-06-25 12:10:00,18.89,18.93,18.89,18.93,90000.0,11.1566,11.1802,11.1566,11.1802,90000.0
2007-06-25 12:20:00,18.93,18.93,18.87,18.87,56600.0,11.1802,11.1802,11.1448,11.1448,56600.0
2007-06-25 12:30:00,18.88,18.91,18.87,18.9,53000.0,11.1507,11.1684,11.1448,11.1625,53000.0
2007-06-25 12:40:00,18.9,18.9,18.86,18.88,24000.0,11.1625,11.1625,11.1389,11.1507,24000.0
2007-06-25 12:50:00,18.88,18.88,18.8,18.8,109000.0,11.1507,11.1507,11.1034,11.1034,109000.0
2007-06-25 13:00:00,18.8,18.86,18.8,18.81,123400.0,11.1034,11.1389,11.1034,11.1094,123400.0
2007-06-25 13:10:00,18.81,18.82,18.78,18.8,169600.0,11.1094,11.1153,11.0916,11.1034,169600.0
2007-06-25 13:20:00,18.8,18.82,18.79,18.8,121400.0,11.1034,11.1153,11.0975,11.1034,121400.0
2007-06-25 13:30:00,18.8,18.82,18.8,18.82,57600.0,11.1034,11.1153,11.1034,11.1153,57600.0
2007-06-25 13:40:00,18.82,18.82,18.79,18.79,123000.0,11.1153,11.1153,11.0975,11.0975,123000.0
2007-06-25 13:50:00,18.79,18.81,18.78,18.8,132000.0,11.0975,11.1094,11.0916,11.1034,132000.0
2007-06-25 14:00:00,18.8,18.82,18.79,18.8,66800.0,11.1034,11.1153,11.0975,11.1034,66800.0
2007-06-25 14:10:00,18.79,18.79,18.75,18.76,124600.0,11.0975,11.0975,11.0739,11.0798,124600.0
2007-06-25 14:20:00,18.76,18.78,18.75,18.75,241400.0,11.0798,11.0916,11.0739,11.0739,241400.0
2007-06-25 14:30:00,18.75,18.76,18.7,18.73,158400.0,11.0739,11.0798,11.0444,11.0621,158400.0
2007-06-25 14:40:00,18.73,18.76,18.71,18.73,192000.0,11.0621,11.0798,11.0503,11.0621,192000.0
2007-06-25 14:50:00,18.72,18.75,18.72,18.75,253000.0,11.0562,11.0739,11.0562,11.0739,253000.0
2007-06-25 15:00:00,18.74,18.75,18.69,18.71,175200.0,11.068,11.0739,11.0385,11.0503,175200.0
2007-06-25 15:10:00,18.71,18.75,18.69,18.71,141000.0,11.0503,11.0739,11.0385,11.0503,141000.0
2007-06-25 15:20:00,18.71,19.06,18.7,18.75,165000.0,11.0503,11.257,11.0444,11.0739,165000.0
2007-06-25 15:30:00,18.75,18.81,18.74,18.77,166800.0,11.0739,11.1094,11.068,11.0857,166800.0
2007-06-25 15:40:00,18.77,18.77,18.72,18.74,231600.0,11.0857,11.0857,11.0562,11.068,231600.0
2007-06-25 15:50:00,18.74,18.77,18.72,18.75,326800.0,11.068,11.0857,11.0562,11.0739,326800.0
2007-06-26 09:30:00,18.75,18.85,18.73,18.77,480200.0,11.0739,11.133,11.0621,11.0857,480200.0
2007-06-26 09:40:00,18.76,18.77,18.7,18.74,100600.0,11.0798,11.0857,11.0444,11.068,100600.0
2007-06-26 09:50:00,18.74,18.74,18.68,18.7,79000.0,11.068,11.068,11.0326,11.0444,79000.0
2007-06-26 10:00:00,18.71,18.78,18.7,18.72,143800.0,11.0503,11.0916,11.0444,11.0562,143800.0
2007-06-26 10:10:00,18.71,18.72,18.64,18.65,243200.0,11.0503,11.0562,11.0089,11.0149,243200.0
2007-06-26 10:20:00,18.65,18.65,18.6,18.61,166400.0,11.0149,11.0149,10.9853,10.9912,166400.0
2007-06-26 10:30:00,18.63,18.68,18.6,18.68,213600.0,11.003,11.0326,10.9853,11.0326,213600.0
2007-06-26 10:40:00,18.68,18.7,18.58,18.6,153000.0,11.0326,11.0444,10.9735,10.9853,153000.0
2007-06-26 10:50:00,18.61,18.64,18.52,18.52,105400.0,10.9912,11.0089,10.9381,10.9381,105400.0
2007-06-26 11:00:00,18.52,18.53,18.47,18.5,203600.0,10.9381,10.944,10.9085,10.9263,203600.0
2007-06-26 11:10:00,18.5,18.63,18.5,18.63,103200.0,10.9263,11.003,10.9263,11.003,103200.0
2007-06-26 11:20:00,18.63,18.64,18.61,18.63,86400.0,11.003,11.0089,10.9912,11.003,86400.0
2007-06-26 11:30:00,18.63,18.68,18.59,18.64,107000.0,11.003,11.0326,10.9794,11.0089,107000.0
2007-06-26 11:40:00,18.64,18.68,18.61,18.66,64000.0,11.0089,11.0326,10.9912,11.0208,64000.0
2007-06-26 11:50:00,18.66,18.67,18.6,18.62,64200.0,11.0208,11.0267,10.9853,10.9971,64200.0
2007-06-26 12:00:00,18.63,18.68,18.63,18.63,91600.0,11.003,11.0326,11.003,11.003,91600.0
2007-06-26 12:10:00,18.63,18.66,18.61,18.63,71200.0,11.003,11.0208,10.9912,11.003,71200.0
2007-06-26 12:20:00,18.63,18.66,18.63,18.64,32200.0,11.003,11.0208,11.003,11.0089,32200.0
2007-06-26 12:30:00,18.65,18.66,18.61,18.61,94400.0,11.0149,11.0208,10.9912,10.9912,94400.0
2007-06-26 12:40:00,18.63,18.67,18.62,18.67,20800.0,11.003,11.0267,10.9971,11.0267,20800.0
2007-06-26 12:50:00,18.67,18.68,18.63,18.64,25600.0,11.0267,11.0326,11.003,11.0089,25600.0
2007-06-26 13:00:00,18.65,18.68,18.64,18.68,55200.0,11.0149,11.0326,11.0089,11.0326,55200.0
2007-06-26 13:10:00,18.68,18.71,18.66,18.67,59200.0,11.0326,11.0503,11.0208,11.0267,59200.0
2007-06-26 13:20:00,18.67,18.67,18.63,18.64,43000.0,11.0267,11.0267,11.003,11.0089,43000.0
2007-06-26 13:30:00,18.64,18.65,18.61,18.63,115000.0,11.0089,11.0149,10.9912,11.003,115000.0
2007-06-26 13:40:00,18.63,18.66,18.61,18.64,131000.0,11.003,11.0208,10.9912,11.0089,131000.0
2007-06-26 13:50:00,18.63,18.64,18.61,18.61,101200.0,11.003,11.0089,10.9912,10.9912,101200.0
2007-06-26 14:00:00,18.61,18.65,18.6,18.62,119600.0,10.9912,11.0149,10.9853,10.9971,119600.0
2007-06-26 14:10:00,18.63,18.64,18.61,18.64,135800.0,11.003,11.0089,10.9912,11.0089,135800.0
2007-06-26 14:20:00,18.63,18.64,18.58,18.61,91600.0,11.003,11.0089,10.9735,10.9912,91600.0
2007-06-26 14:30:00,18.61,18.61,18.54,18.54,153400.0,10.9912,10.9912,10.9499,10.9499,153400.0
2007-06-26 14:40:00,18.54,18.61,18.53,18.61,109400.0,10.9499,10.9912,10.944,10.9912,109400.0
2007-06-26 14:50:00,18.61,18.61,18.54,18.55,114000.0,10.9912,10.9912,10.9499,10.9558,114000.0
2007-06-26 15:00:00,18.55,18.57,18.49,18.54,174000.0,10.9558,10.9676,10.9204,10.9499,174000.0
2007-06-26 15:10:00,18.54,18.63,18.54,18.61,121400.0,10.9499,11.003,10.9499,10.9912,121400.0
2007-06-26 15:20:00,18.61,18.62,18.57,18.59,76600.0,10.9912,10.9971,10.9676,10.9794,76600.0
2007-06-26 15:30:00,18.6,18.63,18.58,18.61,44800.0,10.9853,11.003,10.9735,10.9912,44800.0
2007-06-26 15:40:00,18.61,18.61,18.56,18.61,118200.0,10.9912,10.9912,10.9617,10.9912,118200.0
2007-06-26 15:50:00,18.61,18.67,18.6,18.65,219200.0,10.9912,11.0267,10.9853,11.0149,219200.0
2007-06-27 09:30:00,18.6,18.75,18.57,18.72,329200.0,10.9853,11.0739,10.9676,11.0562,329200.0
2007-06-27 09:40:00,18.73,18.73,18.61,18.66,169600.0,11.0621,11.0621,10.9912,11.0208,169600.0
2007-06-27 09:50:00,18.65,18.8,18.65,18.79,276200.0,11.0149,11.1034,11.0149,11.0975,276200.0
2007-06-27 10:00:00,18.79,18.79,18.68,18.72,198200.0,11.0975,11.0975,11.0326,11.0562,198200.0
2007-06-27 10:10:00,18.72,18.73,18.67,18.68,132600.0,11.0562,11.0621,11.0267,11.0326,132600.0
2007-06-27 10:20:00,18.68,18.74,18.67,18.74,182000.0,11.0326,11.068,11.0267,11.068,182000.0
2007-06-27 10:30:00,18.74,18.79,18.74,18.75,118400.0,11.068,11.0975,11.068,11.0739,118400.0
2007-06-27 10:40:00,18.75,18.77,18.73,18.75,125800.0,11.0739,11.0857,11.0621,11.0739,125800.0
2007-06-27 10:50:00,18.75,18.79,18.75,18.75,145000.0,11.0739,11.0975,11.0739,11.0739,145000.0
2007-06-27 11:00:00,18.75,18.77,18.74,18.77,187200.0,11.0739,11.0857,11.068,11.0857,187200.0
2007-06-27 11:10:00,18.77,18.83,18.76,18.81,128200.0,11.0857,11.1212,11.0798,11.1094,128200.0
2007-06-27 11:20:00,18.82,18.86,18.82,18.85,85800.0,11.1153,11.1389,11.1153,11.133,85800.0
2007-06-27 11:30:00,18.85,18.85,18.81,18.82,65600.0,11.133,11.133,11.1094,11.1153,65600.0
2007-06-27 11:40:00,18.83,18.84,18.81,18.81,331200.0,11.1212,11.1271,11.1094,11.1094,331200.0
2007-06-27 11:50:00,18.81,18.84,18.77,18.78,111800.0,11.1094,11.1271,11.0857,11.0916,111800.0
2007-06-27 12:00:00,18.78,18.81,18.78,18.8,121600.0,11.0916,11.1094,11.0916,11.1034,121600.0
2007-06-27 12:10:00,18.8,18.81,18.78,18.79,82200.0,11.1034,11.1094,11.0916,11.0975,82200.0
2007-06-27 12:20:00,18.8,18.82,18.77,18.78,86800.0,11.1034,11.1153,11.0857,11.0916,86800.0
2007-06-27 12:30:00,18.78,18.85,18.77,18.84,133400.0,11.0916,11.133,11.0857,11.1271,133400.0
2007-06-27 12:40:00,18.85,18.91,18.85,18.87,69800.0,11.133,11.1684,11.133,11.1448,69800.0
2007-06-27 12:50:00,18.87,18.89,18.85,18.85,130400.0,11.1448,11.1566,11.133,11.133,130400.0
2007-06-27 13:00:00,18.85,18.86,18.81,18.81,72000.0,11.133,11.1389,11.1094,11.1094,72000.0
2007-06-27 13:10:00,18.81,18.82,18.78,18.79,124600.0,11.1094,11.1153,11.0916,11.0975,124600.0
2007-06-27 13:20:00,18.79,18.81,18.77,18.77,112400.0,11.0975,11.1094,11.0857,11.0857,112400.0
2007-06-27 13:30:00,18.78,18.78,18.73,18.75,118400.0,11.0916,11.0916,11.0621,11.0739,118400.0
2007-06-27 13:40:00,18.75,18.78,18.74,18.77,99400.0,11.0739,11.0916,11.068,11.0857,99400.0
2007-06-27 13:50:00,18.77,18.78,18.75,18.77,134400.0,11.0857,11.0916,11.0739,11.0857,134400.0
2007-06-27 14:00:00,18.77,18.81,18.76,18.78,129600.0,11.0857,11.1094,11.0798,11.0916,129600.0
2007-06-27 14:10:00,18.78,18.82,18.78,18.79,123200.0,11.0916,11.1153,11.0916,11.0975,123200.0
2007-06-27 14:20:00,18.79,18.83,18.78,18.83,125400.0,11.0975,11.1212,11.0916,11.1212,125400.0
2007-06-27 14:30:00,18.83,18.86,18.81,18.85,103800.0,11.1212,11.1389,11.1094,11.133,103800.0
2007-06-27 14:40:00,18.85,18.88,18.82,18.85,116200.0,11.133,11.1507,11.1153,11.133,116200.0
2007-06-27 14:50:00,18.85,18.85,18.79,18.8,93000.0,11.133,11.133,11.0975,11.1034,93000.0
2007-06-27 15:00:00,18.81,18.83,18.79,18.8,186800.0,11.1094,11.1212,11.0975,11.1034,186800.0
2007-06-27 15:10:00,18.8,18.81,18.78,18.78,174800.0,11.1034,11.1094,11.0916,11.0916,174800.0
2007-06-27 15:20:00,18.78,18.84,18.77,18.81,228400.0,11.0916,11.1271,11.0857,11.1094,228400.0
2007-06-27 15:30:00,18.81,18.84,18.81,18.83,129200.0,11.1094,11.1271,11.1094,11.1212,129200.0
2007-06-27 15:40:00,18.83,18.85,18.82,18.83,191800.0,11.1212,11.133,11.1153,11.1212,191800.0
2007-06-27 15:50:00,18.83,18.88,18.83,18.88,411000.0,11.1212,11.1507,11.1212,11.1507,411000.0
2007-06-28 09:30:00,18.78,18.8,18.7,18.74,189600.0,11.0916,11.1034,11.0444,11.068,189600.0
2007-06-28 09:40:00,18.73,18.78,18.73,18.76,146600.0,11.0621,11.0916,11.0621,11.0798,146600.0
2007-06-28 09:50:00,18.75,18.78,18.74,18.76,132400.0,11.0739,11.0916,11.068,11.0798,132400.0
2007-06-28 10:00:00,18.77,18.78,18.74,18.74,282400.0,11.0857,11.0916,11.068,11.068,282400.0
2007-06-28 10:10:00,18.75,18.75,18.64,18.64,228400.0,11.0739,11.0739,11.0089,11.0089,228400.0
2007-06-28 10:20:00,18.65,18.68,18.64,18.67,122200.0,11.0149,11.0326,11.0089,11.0267,122200.0
2007-06-28 10:30:00,18.67,18.69,18.64,18.66,117400.0,11.0267,11.0385,11.0089,11.0208,117400.0
2007-06-28 10:40:00,18.66,18.67,18.64,18.66,91800.0,11.0208,11.0267,11.0089,11.0208,91800.0
2007-06-28 10:50:00,18.67,18.68,18.63,18.63,126000.0,11.0267,11.0326,11.003,11.003,126000.0
2007-06-28 11:00:00,18.63,18.65,18.61,18.62,136200.0,11.003,11.0149,10.9912,10.9971,136200.0
2007-06-28 11:10:00,18.62,18.65,18.61,18.62,82600.0,10.9971,11.0149,10.9912,10.9971,82600.0
2007-06-28 11:20:00,18.62,18.63,18.49,18.5,355800.0,10.9971,11.003,10.9204,10.9263,355800.0
2007-06-28 11:30:00,18.5,18.55,18.48,18.55,247800.0,10.9263,10.9558,10.9145,10.9558,247800.0
2007-06-28 11:40:00,18.55,18.6,18.55,18.6,50800.0,10.9558,10.9853,10.9558,10.9853,50800.0
2007-06-28 11:50:00,18.61,18.66,18.6,18.61,158000.0,10.9912,11.0208,10.9853,10.9912,158000.0
2007-06-28 12:00:00,18.61,18.65,18.61,18.61,98200.0,10.9912,11.0149,10.9912,10.9912,98200.0
2007-06-28 12:10:00,18.61,18.63,18.6,18.61,65400.0,10.9912,11.003,10.9853,10.9912,65400.0
2007-06-28 12:20:00,18.61,18.63,18.6,18.62,46400.0,10.9912,11.003,10.9853,10.9971,46400.0
2007-06-28 12:30:00,18.62,18.63,18.6,18.61,46400.0,10.9971,11.003,10.9853,10.9912,46400.0
2007-06-28 12:40:00,18.61,18.66,18.61,18.66,71000.0,10.9912,11.0208,10.9912,11.0208,71000.0
2007-06-28 12:50:00,18.66,18.67,18.65,18.65,29800.0,11.0208,11.0267,11.0149,11.0149,29800.0
2007-06-28 13:00:00,18.65,18.66,18.61,18.61,64800.0,11.0149,11.0208,10.9912,10.9912,64800.0
2007-06-28 13:10:00,18.61,18.62,18.6,18.6,71000.0,10.9912,10.9971,10.9853,10.9853,71000.0
2007-06-28 13:20:00,18.61,18.63,18.6,18.62,84200.0,10.9912,11.003,10.9853,10.9971,84200.0
2007-06-28 13:30:00,18.63,18.65,18.63,18.64,34000.0,11.003,11.0149,11.003,11.0089,34000.0
2007-06-28 13:40:00,18.64,18.68,18.64,18.68,57200.0,11.0089,11.0326,11.0089,11.0326,57200.0
2007-06-28 13:50:00,18.68,18.69,18.65,18.66,43600.0,11.0326,11.0385,11.0149,11.0208,43600.0
2007-06-28 14:00:00,18.66,18.68,18.65,18.66,50600.0,11.0208,11.0326,11.0149,11.0208,50600.0
2007-06-28 14:10:00,18.66,18.7,18.61,18.7,155600.0,11.0208,11.0444,10.9912,11.0444,155600.0
2007-06-28 14:20:00,18.7,18.71,18.63,18.65,143400.0,11.0444,11.0503,11.003,11.0149,143400.0
2007-06-28 14:30:00,18.65,18.65,18.59,18.61,259400.0,11.0149,11.0149,10.9794,10.9912,259400.0
2007-06-28 14:40:00,18.61,18.67,18.61,18.63,230600.0,10.9912,11.0267,10.9912,11.003,230600.0
2007-06-28 14:50:00,18.63,18.66,18.59,18.62,130400.0,11.003,11.0208,10.9794,10.9971,130400.0
2007-06-28 15:00:00,18.62,18.62,18.58,18.62,133800.0,10.9971,10.9971,10.9735,10.9971,133800.0
2007-06-28 15:10:00,18.61,18.67,18.6,18.64,100800.0,10.9912,11.0267,10.9853,11.0089,100800.0
2007-06-28 15:20:00,18.64,18.66,18.62,18.64,158600.0,11.0089,11.0208,10.9971,11.0089,158600.0
2007-06-28 15:30:00,18.64,18.65,18.62,18.63,107800.0,11.0089,11.0149,10.9971,11.003,107800.0
2007-06-28 15:40:00,18.63,18.63,18.56,18.56,242000.0,11.003,11.003,10.9617,10.9617,242000.0
2007-06-28 15:50:00,18.56,18.59,18.55,18.58,245800.0,10.9617,10.9794,10.9558,10.9735,245800.0
2007-06-29 09:30:00,18.69,18.69,18.59,18.62,190800.0,11.0385,11.0385,10.9794,10.9971,190800.0
2007-06-29 09:40:00,18.62,18.66,18.61,18.64,139200.0,10.9971,11.0208,10.9912,11.0089,139200.0
2007-06-29 09:50:00,18.64,18.65,18.61,18.62,144200.0,11.0089,11.0149,10.9912,10.9971,144200.0
2007-06-29 10:00:00,18.63,18.71,18.61,18.7,134800.0,11.003,11.0503,10.9912,11.0444,134800.0
2007-06-29 10:10:00,18.7,18.7,18.65,18.68,106400.0,11.0444,11.0444,11.0149,11.0326,106400.0
2007-06-29 10:20:00,18.69,18.71,18.68,18.7,74400.0,11.0385,11.0503,11.0326,11.0444,74400.0
2007-06-29 10:30:00,18.7,18.7,18.62,18.64,101000.0,11.0444,11.0444,10.9971,11.0089,101000.0
2007-06-29 10:40:00,18.64,18.65,18.64,18.65,58200.0,11.0089,11.0149,11.0089,11.0149,58200.0
2007-06-29 10:50:00,18.65,18.66,18.63,18.64,87800.0,11.0149,11.0208,11.003,11.0089,87800.0
2007-06-29 11:00:00,18.64,18.64,18.58,18.61,98800.0,11.0089,11.0089,10.9735,10.9912,98800.0
2007-06-29 11:10:00,18.61,18.64,18.6,18.64,112400.0,10.9912,11.0089,10.9853,11.0089,112400.0
2007-06-29 11:20:00,18.64,18.66,18.63,18.65,79600.0,11.0089,11.0208,11.003,11.0149,79600.0
2007-06-29 11:30:00,18.65,18.67,18.63,18.64,154400.0,11.0149,11.0267,11.003,11.0089,154400.0
2007-06-29 11:40:00,18.64,18.66,18.64,18.66,135000.0,11.0089,11.0208,11.0089,11.0208,135000.0
2007-06-29 11:50:00,18.66,18.66,18.63,18.65,57000.0,11.0208,11.0208,11.003,11.0149,57000.0
2007-06-29 12:00:00,18.65,18.65,18.63,18.64,72800.0,11.0149,11.0149,11.003,11.0089,72800.0
2007-06-29 12:10:00,18.64,18.64,18.57,18.58,99600.0,11.0089,11.0089,10.9676,10.9735,99600.0
2007-06-29 12:20:00,18.58,18.58,18.55,18.56,69200.0,10.9735,10.9735,10.9558,10.9617,69200.0
2007-06-29 12:30:00,18.55,18.57,18.52,18.57,147200.0,10.9558,10.9676,10.9381,10.9676,147200.0
2007-06-29 12:40:00,18.58,18.61,18.56,18.56,44000.0,10.9735,10.9912,10.9617,10.9617,44000.0
2007-06-29 12:50:00,18.56,18.57,18.54,18.55,91200.0,10.9617,10.9676,10.9499,10.9558,91200.0
2007-06-29 13:00:00,18.55,18.58,18.53,18.55,140600.0,10.9558,10.9735,10.944,10.9558,140600.0
2007-06-29 13:10:00,18.55,18.57,18.55,18.57,108400.0,10.9558,10.9676,10.9558,10.9676,108400.0
2007-06-29 13:20:00,18.57,18.6,18.55,18.59,83800.0,10.9676,10.9853,10.9558,10.9794,83800.0
2007-06-29 13:30:00,18.59,18.59,18.56,18.57,73800.0,10.9794,10.9794,10.9617,10.9676,73800.0
2007-06-29 13:40:00,18.56,18.6,18.55,18.6,76000.0,10.9617,10.9853,10.9558,10.9853,76000.0
2007-06-29 13:50:00,18.59,18.6,18.56,18.57,50600.0,10.9794,10.9853,10.9617,10.9676,50600.0
2007-06-29 14:00:00,18.56,18.57,18.54,18.56,407200.0,10.9617,10.9676,10.9499,10.9617,407200.0
2007-06-29 14:10:00,18.56,18.56,18.52,18.52,137600.0,10.9617,10.9617,10.9381,10.9381,137600.0
2007-06-29 14:20:00,18.53,18.54,18.5,18.52,122200.0,10.944,10.9499,10.9263,10.9381,122200.0
2007-06-29 14:30:00,18.51,18.54,18.5,18.52,112000.0,10.9322,10.9499,10.9263,10.9381,112000.0
2007-06-29 14:40:00,18.53,18.56,18.5,18.53,97800.0,10.944,10.9617,10.9263,10.944,97800.0
2007-06-29 14:50:00,18.53,18.53,18.48,18.5,120400.0,10.944,10.944,10.9145,10.9263,120400.0
2007-06-29 15:00:00,18.5,18.5,18.42,18.43,188400.0,10.9263,10.9263,10.879,10.8849,188400.0
2007-06-29 15:10:00,18.43,18.43,18.34,18.43,231200.0,10.8849,10.8849,10.8318,10.8849,231200.0
2007-06-29 15:20:00,18.43,18.47,18.42,18.44,174400.0,10.8849,10.9085,10.879,10.8908,174400.0
2007-06-29 15:30:00,18.45,18.54,18.43,18.54,168200.0,10.8967,10.9499,10.8849,10.9499,168200.0
2007-06-29 15:40:00,18.53,18.55,18.5,18.5,248600.0,10.944,10.9558,10.9263,10.9263,248600.0
2007-06-29 15:50:00,18.5,18.54,18.49,18.54,166600.0,10.9263,10.9499,10.9204,10.9499,166600.0
2007-07-02 09:30:00,18.65,18.76,18.57,18.71,161400.0,11.0149,11.0798,10.9676,11.0503,161400.0
2007-07-02 09:40:00,18.71,18.75,18.64,18.75,104000.0,11.0503,11.0739,11.0089,11.0739,104000.0
2007-07-02 09:50:00,18.75,18.8,18.75,18.75,142200.0,11.0739,11.1034,11.0739,11.0739,142200.0
2007-07-02 10:00:00,18.75,18.78,18.69,18.74,226600.0,11.0739,11.0916,11.0385,11.068,226600.0
2007-07-02 10:10:00,18.73,18.77,18.7,18.76,174800.0,11.0621,11.0857,11.0444,11.0798,174800.0
2007-07-02 10:20:00,18.75,18.77,18.7,18.72,98800.0,11.0739,11.0857,11.0444,11.0562,98800.0
2007-07-02 10:30:00,18.73,18.81,18.73,18.75,114000.0,11.0621,11.1094,11.0621,11.0739,114000.0
2007-07-02 10:40:00,18.76,18.78,18.74,18.77,78400.0,11.0798,11.0916,11.068,11.0857,78400.0
2007-07-02 10:50:00,18.77,18.8,18.76,18.79,56800.0,11.0857,11.1034,11.0798,11.0975,56800.0
2007-07-02 11:00:00,18.79,18.8,18.75,18.75,56600.0,11.0975,11.1034,11.0739,11.0739,56600.0
2007-07-02 11:10:00,18.77,18.79,18.76,18.79,71400.0,11.0857,11.0975,11.0798,11.0975,71400.0
2007-07-02 11:20:00,18.79,18.79,18.73,18.74,85800.0,11.0975,11.0975,11.0621,11.068,85800.0
2007-07-02 11:30:00,18.73,18.73,18.68,18.72,187200.0,11.0621,11.0621,11.0326,11.0562,187200.0
2007-07-02 11:40:00,18.72,18.73,18.7,18.71,62200.0,11.0562,11.0621,11.0444,11.0503,62200.0
2007-07-02 11:50:00,18.71,18.72,18.7,18.7,39600.0,11.0503,11.0562,11.0444,11.0444,39600.0
2007-07-02 12:00:00,18.7,18.72,18.67,18.71,99000.0,11.0444,11.0562,11.0267,11.0503,99000.0
2007-07-02 12:10:00,18.71,18.72,18.67,18.67,42200.0,11.0503,11.0562,11.0267,11.0267,42200.0
2007-07-02 12:20:00,18.68,18.68,18.65,18.65,57400.0,11.0326,11.0326,11.0149,11.0149,57400.0
2007-07-02 12:30:00,18.65,18.69,18.65,18.67,63200.0,11.0149,11.0385,11.0149,11.0267,63200.0
2007-07-02 12:40:00,18.67,18.69,18.65,18.68,57400.0,11.0267,11.0385,11.0149,11.0326,57400.0
2007-07-02 12:50:00,18.68,18.68,18.65,18.66,60000.0,11.0326,11.0326,11.0149,11.0208,60000.0
2007-07-02 13:00:00,18.66,18.68,18.65,18.65,67600.0,11.0208,11.0326,11.0149,11.0149,67600.0
2007-07-02 13:10:00,18.66,18.69,18.65,18.67,60200.0,11.0208,11.0385,11.0149,11.0267,60200.0
2007-07-02 13:20:00,18.68,18.69,18.67,18.67,69800.0,11.0326,11.0385,11.0267,11.0267,69800.0
2007-07-02 13:30:00,18.68,18.7,18.68,18.7,29000.0,11.0326,11.0444,11.0326,11.0444,29000.0
2007-07-02 13:40:00,18.7,18.72,18.7,18.72,51200.0,11.0444,11.0562,11.0444,11.0562,51200.0
2007-07-02 13:50:00,18.72,18.75,18.71,18.71,117800.0,11.0562,11.0739,11.0503,11.0503,117800.0
2007-07-02 14:00:00,18.72,18.74,18.68,18.72,134400.0,11.0562,11.068,11.0326,11.0562,134400.0
2007-07-02 14:10:00,18.72,18.74,18.7,18.71,55400.0,11.0562,11.068,11.0444,11.0503,55400.0
2007-07-02 14:20:00,18.71,18.73,18.68,18.68,51400.0,11.0503,11.0621,11.0326,11.0326,51400.0
2007-07-02 14:30:00,18.69,18.72,18.68,18.72,20000.0,11.0385,11.0562,11.0326,11.0562,20000.0
2007-07-02 14:40:00,18.72,18.73,18.68,18.7,75600.0,11.0562,11.0621,11.0326,11.0444,75600.0
2007-07-02 14:50:00,18.71,18.74,18.69,18.73,48200.0,11.0503,11.068,11.0385,11.0621,48200.0
2007-07-02 15:00:00,18.72,18.72,18.66,18.67,175600.0,11.0562,11.0562,11.0208,11.0267,175600.0
2007-07-02 15:10:00,18.66,18.67,18.65,18.66,129200.0,11.0208,11.0267,11.0149,11.0208,129200.0
2007-07-02 15:20:00,18.66,18.66,18.65,18.65,158600.0,11.0208,11.0208,11.0149,11.0149,158600.0
2007-07-02 15:30:00,18.65,18.69,18.65,18.66,259400.0,11.0149,11.0385,11.0149,11.0208,259400.0
2007-07-02 15:40:00,18.67,18.7,18.66,18.7,204800.0,11.0267,11.0444,11.0208,11.0444,204800.0
2007-07-02 15:50:00,18.7,18.73,18.68,18.73,321000.0,11.0444,11.0621,11.0326,11.0621,321000.0
2007-07-03 09:30:00,18.78,18.78,18.63,18.64,110200.0,11.0916,11.0916,11.003,11.0089,110200.0
2007-07-03 09:40:00,18.64,18.67,18.59,18.65,121600.0,11.0089,11.0267,10.9794,11.0149,121600.0
2007-07-03 09:50:00,18.65,18.68,18.64,18.68,66800.0,11.0149,11.0326,11.0089,11.0326,66800.0
2007-07-03 10:00:00,18.68,18.7,18.65,18.7,108800.0,11.0326,11.0444,11.0149,11.0444,108800.0
2007-07-03 10:10:00,18.7,18.73,18.67,18.72,85600.0,11.0444,11.0621,11.0267,11.0562,85600.0
2007-07-03 10:20:00,18.72,18.73,18.67,18.7,60200.0,11.0562,11.0621,11.0267,11.0444,60200.0
2007-07-03 10:30:00,18.7,18.74,18.67,18.74,78200.0,11.0444,11.068,11.0267,11.068,78200.0
2007-07-03 10:40:00,18.73,18.74,18.71,18.73,26800.0,11.0621,11.068,11.0503,11.0621,26800.0
2007-07-03 10:50:00,18.73,18.74,18.68,18.69,46800.0,11.0621,11.068,11.0326,11.0385,46800.0
2007-07-03 11:00:00,18.68,18.69,18.66,18.66,56800.0,11.0326,11.0385,11.0208,11.0208,56800.0
2007-07-03 11:10:00,18.66,18.67,18.63,18.66,36400.0,11.0208,11.0267,11.003,11.0208,36400.0
2007-07-03 11:20:00,18.66,18.66,18.62,18.66,47000.0,11.0208,11.0208,10.9971,11.0208,47000.0
2007-07-03 11:30:00,18.66,18.68,18.65,18.68,53800.0,11.0208,11.0326,11.0149,11.0326,53800.0
2007-07-03 11:40:00,18.68,18.68,18.56,18.6,138000.0,11.0326,11.0326,10.9617,10.9853,138000.0
2007-07-03 11:50:00,18.6,18.6,18.58,18.59,63200.0,10.9853,10.9853,10.9735,10.9794,63200.0
2007-07-03 12:00:00,18.58,18.65,18.58,18.63,64600.0,10.9735,11.0149,10.9735,11.003,64600.0
2007-07-03 12:10:00,18.63,18.66,18.58,18.62,109600.0,11.003,11.0208,10.9735,10.9971,109600.0
2007-07-03 12:20:00,18.63,18.66,18.63,18.64,33000.0,11.003,11.0208,11.003,11.0089,33000.0
2007-07-03 12:30:00,18.64,18.65,18.61,18.61,45200.0,11.0089,11.0149,10.9912,10.9912,45200.0
2007-07-03 12:40:00,18.62,18.65,18.61,18.62,66600.0,10.9971,11.0149,10.9912,10.9971,66600.0
2007-07-03 12:50:00,18.62,18.67,18.61,18.66,99600.0,10.9971,11.0267,10.9912,11.0208,99600.0
2007-07-05 09:30:00,18.72,18.72,18.5,18.56,156800.0,11.0562,11.0562,10.9263,10.9617,156800.0
2007-07-05 09:40:00,18.57,18.61,18.53,18.56,99400.0,10.9676,10.9912,10.944,10.9617,99400.0
2007-07-05 09:50:00,18.56,18.61,18.56,18.57,128800.0,10.9617,10.9912,10.9617,10.9676,128800.0
2007-07-05 10:00:00,18.57,18.57,18.49,18.53,103600.0,10.9676,10.9676,10.9204,10.944,103600.0
2007-07-05 10:10:00,18.53,18.57,18.5,18.54,82000.0,10.944,10.9676,10.9263,10.9499,82000.0
2007-07-05 10:20:00,18.55,18.59,18.54,18.54,94200.0,10.9558,10.9794,10.9499,10.9499,94200.0
2007-07-05 10:30:00,18.54,18.58,18.52,18.56,83600.0,10.9499,10.9735,10.9381,10.9617,83600.0
2007-07-05 10:40:00,18.57,18.59,18.54,18.57,95000.0,10.9676,10.9794,10.9499,10.9676,95000.0
2007-07-05 10:50:00,18.57,18.6,18.55,18.6,76200.0,10.9676,10.9853,10.9558,10.9853,76200.0
2007-07-05 11:00:00,18.6,18.6,18.49,18.5,115800.0,10.9853,10.9853,10.9204,10.9263,115800.0
2007-07-05 11:10:00,18.51,18.55,18.5,18.55,88400.0,10.9322,10.9558,10.9263,10.9558,88400.0
2007-07-05 11:20:00,18.55,18.59,18.55,18.58,55400.0,10.9558,10.9794,10.9558,10.9735,55400.0
2007-07-05 11:30:00,18.58,18.59,18.56,18.57,75600.0,10.9735,10.9794,10.9617,10.9676,75600.0
2007-07-05 11:40:00,18.56,18.59,18.56,18.59,61600.0,10.9617,10.9794,10.9617,10.9794,61600.0
2007-07-05 11:50:00,18.58,18.62,18.58,18.61,108200.0,10.9735,10.9971,10.9735,10.9912,108200.0
2007-07-05 12:00:00,18.61,18.64,18.56,18.64,88200.0,10.9912,11.0089,10.9617,11.0089,88200.0
2007-07-05 12:10:00,18.64,18.65,18.62,18.63,54600.0,11.0089,11.0149,10.9971,11.003,54600.0
2007-07-05 12:20:00,18.64,18.66,18.61,18.62,75200.0,11.0089,11.0208,10.9912,10.9971,75200.0
2007-07-05 12:30:00,18.62,18.62,18.57,18.61,59200.0,10.9971,10.9971,10.9676,10.9912,59200.0
2007-07-05 12:40:00,18.62,18.66,18.62,18.64,61400.0,10.9971,11.0208,10.9971,11.0089,61400.0
2007-07-05 12:50:00,18.64,18.67,18.64,18.66,29200.0,11.0089,11.0267,11.0089,11.0208,29200.0
2007-07-05 13:00:00,18.65,18.67,18.64,18.66,26600.0,11.0149,11.0267,11.0089,11.0208,26600.0
2007-07-05 13:10:00,18.66,18.67,18.65,18.65,30000.0,11.0208,11.0267,11.0149,11.0149,30000.0
2007-07-05 13:20:00,18.65,18.67,18.64,18.65,32000.0,11.0149,11.0267,11.0089,11.0149,32000.0
2007-07-05 13:30:00,18.66,18.67,18.65,18.66,32200.0,11.0208,11.0267,11.0149,11.0208,32200.0
2007-07-05 13:40:00,18.66,18.66,18.54,18.64,32800.0,11.0208,11.0208,10.9499,11.0089,32800.0
2007-07-05 13:50:00,18.64,18.65,18.63,18.65,30200.0,11.0089,11.0149,11.003,11.0149,30200.0
2007-07-05 14:00:00,18.65,18.67,18.64,18.66,33400.0,11.0149,11.0267,11.0089,11.0208,33400.0
2007-07-05 14:10:00,18.65,18.68,18.65,18.67,58600.0,11.0149,11.0326,11.0149,11.0267,58600.0
2007-07-05 14:20:00,18.68,18.68,18.66,18.68,34800.0,11.0326,11.0326,11.0208,11.0326,34800.0
2007-07-05 14:30:00,18.68,18.73,18.67,18.72,73800.0,11.0326,11.0621,11.0267,11.0562,73800.0
2007-07-05 14:40:00,18.72,18.73,18.68,18.72,59200.0,11.0562,11.0621,11.0326,11.0562,59200.0
2007-07-05 14:50:00,18.72,18.75,18.7,18.71,127000.0,11.0562,11.0739,11.0444,11.0503,127000.0
2007-07-05 15:00:00,18.71,18.73,18.69,18.73,90600.0,11.0503,11.0621,11.0385,11.0621,90600.0
2007-07-05 15:10:00,18.73,18.75,18.73,18.75,145800.0,11.0621,11.0739,11.0621,11.0739,145800.0
2007-07-05 15:20:00,18.75,18.78,18.74,18.78,103800.0,11.0739,11.0916,11.068,11.0916,103800.0
2007-07-05 15:30:00,18.77,18.8,18.77,18.8,181800.0,11.0857,11.1034,11.0857,11.1034,181800.0
2007-07-05 15:40:00,18.8,18.83,18.79,18.83,172600.0,11.1034,11.1212,11.0975,11.1212,172600.0
2007-07-05 15:50:00,18.83,18.85,18.81,18.82,386000.0,11.1212,11.133,11.1094,11.1153,386000.0
2007-07-06 09:30:00,18.9,18.9,18.71,18.78,107400.0,11.1625,11.1625,11.0503,11.0916,107400.0
2007-07-06 09:40:00,18.8,18.8,18.71,18.77,77200.0,11.1034,11.1034,11.0503,11.0857,77200.0
2007-07-06 09:50:00,18.77,18.8,18.75,18.75,36000.0,11.0857,11.1034,11.0739,11.0739,36000.0
2007-07-06 10:00:00,18.74,18.83,18.74,18.82,100000.0,11.068,11.1212,11.068,11.1153,100000.0
2007-07-06 10:10:00,18.82,18.84,18.79,18.81,70000.0,11.1153,11.1271,11.0975,11.1094,70000.0
2007-07-06 10:20:00,18.81,18.84,18.79,18.82,99800.0,11.1094,11.1271,11.0975,11.1153,99800.0
2007-07-06 10:30:00,18.82,18.85,18.82,18.82,55800.0,11.1153,11.133,11.1153,11.1153,55800.0
2007-07-06 10:40:00,18.82,18.82,18.77,18.78,71600.0,11.1153,11.1153,11.0857,11.0916,71600.0
2007-07-06 10:50:00,18.78,18.78,18.74,18.74,67800.0,11.0916,11.0916,11.068,11.068,67800.0
2007-07-06 11:00:00,18.74,18.75,18.73,18.75,39200.0,11.068,11.0739,11.0621,11.0739,39200.0
2007-07-06 11:10:00,18.75,18.76,18.73,18.75,49400.0,11.0739,11.0798,11.0621,11.0739,49400.0
2007-07-06 11:20:00,18.75,18.8,18.74,18.8,46600.0,11.0739,11.1034,11.068,11.1034,46600.0
2007-07-06 11:30:00,18.8,18.8,18.76,18.77,54200.0,11.1034,11.1034,11.0798,11.0857,54200.0
2007-07-06 11:40:00,18.77,18.79,18.75,18.75,48800.0,11.0857,11.0975,11.0739,11.0739,48800.0
2007-07-06 11:50:00,18.76,18.8,18.75,18.8,67600.0,11.0798,11.1034,11.0739,11.1034,67600.0
2007-07-06 12:00:00,18.77,18.81,18.77,18.8,66200.0,11.0857,11.1094,11.0857,11.1034,66200.0
2007-07-06 12:10:00,18.8,18.81,18.78,18.79,29800.0,11.1034,11.1094,11.0916,11.0975,29800.0
2007-07-06 12:20:00,18.79,18.8,18.75,18.77,55800.0,11.0975,11.1034,11.0739,11.0857,55800.0
2007-07-06 12:30:00,18.77,18.81,18.75,18.81,40800.0,11.0857,11.1094,11.0739,11.1094,40800.0
2007-07-06 12:40:00,18.79,18.82,18.77,18.8,34400.0,11.0975,11.1153,11.0857,11.1034,34400.0
2007-07-06 12:50:00,18.79,18.81,18.78,18.79,22400.0,11.0975,11.1094,11.0916,11.0975,22400.0
2007-07-06 13:00:00,18.78,18.79,18.75,18.77,47200.0,11.0916,11.0975,11.0739,11.0857,47200.0
2007-07-06 13:10:00,18.77,18.77,18.75,18.76,32000.0,11.0857,11.0857,11.0739,11.0798,32000.0
2007-07-06 13:20:00,18.77,18.8,18.76,18.79,30000.0,11.0857,11.1034,11.0798,11.0975,30000.0
2007-07-06 13:30:00,18.79,18.82,18.78,18.82,76200.0,11.0975,11.1153,11.0916,11.1153,76200.0
2007-07-06 13:40:00,18.8,18.83,18.8,18.83,23800.0,11.1034,11.1212,11.1034,11.1212,23800.0
2007-07-06 13:50:00,18.83,18.85,18.82,18.84,39200.0,11.1212,11.133,11.1153,11.1271,39200.0
2007-07-06 14:00:00,18.84,18.84,18.81,18.84,27800.0,11.1271,11.1271,11.1094,11.1271,27800.0
2007-07-06 14:10:00,18.83,18.86,18.83,18.84,48400.0,11.1212,11.1389,11.1212,11.1271,48400.0
2007-07-06 14:20:00,18.85,18.85,18.83,18.85,40000.0,11.133,11.133,11.1212,11.133,40000.0
2007-07-06 14:30:00,18.84,18.86,18.84,18.85,45200.0,11.1271,11.1389,11.1271,11.133,45200.0
2007-07-06 14:40:00,18.85,18.86,18.85,18.85,36400.0,11.133,11.1389,11.133,11.133,36400.0
2007-07-06 14:50:00,18.86,18.87,18.85,18.86,47600.0,11.1389,11.1448,11.133,11.1389,47600.0
2007-07-06 15:00:00,18.86,18.86,18.85,18.86,48800.0,11.1389,11.1389,11.133,11.1389,48800.0
2007-07-06 15:10:00,18.86,18.88,18.85,18.86,93800.0,11.1389,11.1507,11.133,11.1389,93800.0
2007-07-06 15:20:00,18.86,18.9,18.85,18.89,81200.0,11.1389,11.1625,11.133,11.1566,81200.0
2007-07-06 15:30:00,18.89,18.89,18.88,18.89,131000.0,11.1566,11.1566,11.1507,11.1566,131000.0
2007-07-06 15:40:00,18.89,18.89,18.85,18.86,97800.0,11.1566,11.1566,11.133,11.1389,97800.0
2007-07-06 15:50:00,18.86,18.9,18.85,18.9,175600.0,11.1389,11.1625,11.133,11.1625,175600.0
2007-07-09 09:30:00,18.92,18.93,18.84,18.86,197600.0,11.1743,11.1802,11.1271,11.1389,197600.0
2007-07-09 09:40:00,18.86,18.86,18.69,18.72,104800.0,11.1389,11.1389,11.0385,11.0562,104800.0
2007-07-09 09:50:00,18.72,18.79,18.72,18.75,150600.0,11.0562,11.0975,11.0562,11.0739,150600.0
2007-07-09 10:00:00,18.75,18.85,18.75,18.85,75000.0,11.0739,11.133,11.0739,11.133,75000.0
2007-07-09 10:10:00,18.85,18.87,18.83,18.84,22800.0,11.133,11.1448,11.1212,11.1271,22800.0
2007-07-09 10:20:00,18.84,18.85,18.82,18.84,34400.0,11.1271,11.133,11.1153,11.1271,34400.0
2007-07-09 10:30:00,18.83,18.85,18.75,18.78,76800.0,11.1212,11.133,11.0739,11.0916,76800.0
2007-07-09 10:40:00,18.79,18.8,18.73,18.75,85400.0,11.0975,11.1034,11.0621,11.0739,85400.0
2007-07-09 10:50:00,18.75,18.81,18.75,18.79,53400.0,11.0739,11.1094,11.0739,11.0975,53400.0
2007-07-09 11:00:00,18.77,18.84,18.77,18.83,26800.0,11.0857,11.1271,11.0857,11.1212,26800.0
2007-07-09 11:10:00,18.83,18.85,18.79,18.81,33400.0,11.1212,11.133,11.0975,11.1094,33400.0
2007-07-09 11:20:00,18.8,18.82,18.77,18.8,67800.0,11.1034,11.1153,11.0857,11.1034,67800.0
2007-07-09 11:30:00,18.79,18.82,18.79,18.81,342000.0,11.0975,11.1153,11.0975,11.1094,342000.0
2007-07-09 11:40:00,18.81,18.83,18.81,18.82,29600.0,11.1094,11.1212,11.1094,11.1153,29600.0
2007-07-09 11:50:00,18.81,18.81,18.8,18.8,145400.0,11.1094,11.1094,11.1034,11.1034,145400.0
2007-07-09 12:00:00,18.8,18.83,18.8,18.81,40000.0,11.1034,11.1212,11.1034,11.1094,40000.0
2007-07-09 12:10:00,18.81,18.82,18.8,18.82,27400.0,11.1094,11.1153,11.1034,11.1153,27400.0
2007-07-09 12:20:00,18.82,18.82,18.8,18.81,53400.0,11.1153,11.1153,11.1034,11.1094,53400.0
2007-07-09 12:30:00,18.82,18.83,18.8,18.8,47000.0,11.1153,11.1212,11.1034,11.1034,47000.0
2007-07-09 12:40:00,18.8,18.82,18.79,18.81,340000.0,11.1034,11.1153,11.0975,11.1094,340000.0
2007-07-09 12:50:00,18.81,18.84,18.81,18.83,23200.0,11.1094,11.1271,11.1094,11.1212,23200.0
2007-07-09 13:00:00,18.83,18.84,18.81,18.84,233200.0,11.1212,11.1271,11.1094,11.1271,233200.0
2007-07-09 13:10:00,18.85,18.85,18.83,18.85,31400.0,11.133,11.133,11.1212,11.133,31400.0
2007-07-09 13:20:00,18.85,18.86,18.84,18.85,17400.0,11.133,11.1389,11.1271,11.133,17400.0
2007-07-09 13:30:00,18.85,18.85,18.85,18.85,25000.0,11.133,11.133,11.133,11.133,25000.0
2007-07-09 13:40:00,18.85,18.85,18.83,18.84,25200.0,11.133,11.133,11.1212,11.1271,25200.0
2007-07-09 13:50:00,18.83,18.85,18.83,18.84,18400.0,11.1212,11.133,11.1212,11.1271,18400.0
2007-07-09 14:00:00,18.84,18.84,18.83,18.84,204800.0,11.1271,11.1271,11.1212,11.1271,204800.0
2007-07-09 14:10:00,18.84,18.85,18.83,18.84,43200.0,11.1271,11.133,11.1212,11.1271,43200.0
2007-07-09 14:20:00,18.84,18.86,18.84,18.85,53000.0,11.1271,11.1389,11.1271,11.133,53000.0
2007-07-09 14:30:00,18.85,18.89,18.85,18.89,50400.0,11.133,11.1566,11.133,11.1566,50400.0
2007-07-09 14:40:00,18.89,18.9,18.88,18.88,78600.0,11.1566,11.1625,11.1507,11.1507,78600.0
2007-07-09 14:50:00,18.88,18.88,18.83,18.85,87400.0,11.1507,11.1507,11.1212,11.133,87400.0
2007-07-09 15:00:00,18.86,18.87,18.84,18.84,64000.0,11.1389,11.1448,11.1271,11.1271,64000.0
2007-07-09 15:10:00,18.85,18.85,18.84,18.85,85200.0,11.133,11.133,11.1271,11.133,85200.0
2007-07-09 15:20:00,18.85,18.85,18.81,18.82,125600.0,11.133,11.133,11.1094,11.1153,125600.0
2007-07-09 15:30:00,18.83,18.83,18.81,18.82,119200.0,11.1212,11.1212,11.1094,11.1153,119200.0
2007-07-09 15:40:00,18.82,18.84,18.81,18.83,111400.0,11.1153,11.1271,11.1094,11.1212,111400.0
2007-07-09 15:50:00,18.83,18.85,18.83,18.83,260800.0,11.1212,11.133,11.1212,11.1212,260800.0
2007-07-10 09:30:00,18.78,18.85,18.72,18.75,101400.0,11.0916,11.133,11.0562,11.0739,101400.0
2007-07-10 09:40:00,18.76,18.8,18.73,18.77,102400.0,11.0798,11.1034,11.0621,11.0857,102400.0
2007-07-10 09:50:00,18.78,18.86,18.77,18.84,57800.0,11.0916,11.1389,11.0857,11.1271,57800.0
2007-07-10 10:00:00,18.83,18.85,18.76,18.8,85400.0,11.1212,11.133,11.0798,11.1034,85400.0
2007-07-10 10:10:00,18.79,18.79,18.75,18.76,52000.0,11.0975,11.0975,11.0739,11.0798,52000.0
2007-07-10 10:20:00,18.75,18.79,18.74,18.75,87600.0,11.0739,11.0975,11.068,11.0739,87600.0
2007-07-10 10:30:00,18.75,18.75,18.67,18.71,120400.0,11.0739,11.0739,11.0267,11.0503,120400.0
2007-07-10 10:40:00,18.71,18.76,18.7,18.71,97200.0,11.0503,11.0798,11.0444,11.0503,97200.0
2007-07-10 10:50:00,18.72,18.75,18.71,18.73,74800.0,11.0562,11.0739,11.0503,11.0621,74800.0
2007-07-10 11:00:00,18.74,18.78,18.74,18.75,91400.0,11.068,11.0916,11.068,11.0739,91400.0
2007-07-10 11:10:00,18.75,18.81,18.74,18.8,57400.0,11.0739,11.1094,11.068,11.1034,57400.0
2007-07-10 11:20:00,18.8,18.86,18.79,18.84,159000.0,11.1034,11.1389,11.0975,11.1271,159000.0
2007-07-10 11:30:00,18.83,18.84,18.8,18.81,156400.0,11.1212,11.1271,11.1034,11.1094,156400.0
2007-07-10 11:40:00,18.81,18.84,18.8,18.81,147400.0,11.1094,11.1271,11.1034,11.1094,147400.0
2007-07-10 11:50:00,18.81,18.86,18.8,18.86,51800.0,11.1094,11.1389,11.1034,11.1389,51800.0
2007-07-10 12:00:00,18.86,18.88,18.86,18.88,19200.0,11.1389,11.1507,11.1389,11.1507,19200.0
2007-07-10 12:10:00,18.87,18.87,18.84,18.84,44800.0,11.1448,11.1448,11.1271,11.1271,44800.0
2007-07-10 12:20:00,18.83,18.86,18.83,18.86,31800.0,11.1212,11.1389,11.1212,11.1389,31800.0
2007-07-10 12:30:00,18.86,18.88,18.84,18.85,41000.0,11.1389,11.1507,11.1271,11.133,41000.0
2007-07-10 12:40:00,18.85,18.85,18.82,18.84,19000.0,11.133,11.133,11.1153,11.1271,19000.0
2007-07-10 12:50:00,18.84,18.86,18.83,18.84,27600.0,11.1271,11.1389,11.1212,11.1271,27600.0
2007-07-10 13:00:00,18.84,18.86,18.83,18.85,88800.0,11.1271,11.1389,11.1212,11.133,88800.0
2007-07-10 13:10:00,18.84,18.87,18.83,18.85,84800.0,11.1271,11.1448,11.1212,11.133,84800.0
2007-07-10 13:20:00,18.85,18.85,18.8,18.8,94600.0,11.133,11.133,11.1034,11.1034,94600.0
2007-07-10 13:30:00,18.81,18.86,18.79,18.83,103000.0,11.1094,11.1389,11.0975,11.1212,103000.0
2007-07-10 13:40:00,18.83,18.83,18.75,18.75,71800.0,11.1212,11.1212,11.0739,11.0739,71800.0
2007-07-10 13:50:00,18.75,18.82,18.73,18.81,72400.0,11.0739,11.1153,11.0621,11.1094,72400.0
2007-07-10 14:00:00,18.81,18.82,18.78,18.79,131600.0,11.1094,11.1153,11.0916,11.0975,131600.0
2007-07-10 14:10:00,18.8,18.84,18.8,18.83,92200.0,11.1034,11.1271,11.1034,11.1212,92200.0
2007-07-10 14:20:00,18.84,18.85,18.8,18.82,81400.0,11.1271,11.133,11.1034,11.1153,81400.0
2007-07-10 14:30:00,18.82,18.86,18.81,18.86,104600.0,11.1153,11.1389,11.1094,11.1389,104600.0
2007-07-10 14:40:00,18.86,18.86,18.81,18.81,112600.0,11.1389,11.1389,11.1094,11.1094,112600.0
2007-07-10 14:50:00,18.81,18.84,18.81,18.84,120200.0,11.1094,11.1271,11.1094,11.1271,120200.0
2007-07-10 15:00:00,18.82,18.83,18.77,18.78,71400.0,11.1153,11.1212,11.0857,11.0916,71400.0
2007-07-10 15:10:00,18.78,18.82,18.76,18.8,116000.0,11.0916,11.1153,11.0798,11.1034,116000.0
2007-07-10 15:20:00,18.8,18.84,18.8,18.82,95600.0,11.1034,11.1271,11.1034,11.1153,95600.0
2007-07-10 15:30:00,18.81,18.82,18.77,18.79,94600.0,11.1094,11.1153,11.0857,11.0975,94600.0
2007-07-10 15:40:00,18.79,18.81,18.78,18.8,209600.0,11.0975,11.1094,11.0916,11.1034,209600.0
2007-07-10 15:50:00,18.81,18.82,18.78,18.8,361400.0,11.1094,11.1153,11.0916,11.1034,361400.0
2007-07-11 09:30:00,18.75,18.81,18.75,18.8,102400.0,11.0739,11.1094,11.0739,11.1034,102400.0
2007-07-11 09:40:00,18.8,18.83,18.77,18.83,94800.0,11.1034,11.1212,11.0857,11.1212,94800.0
2007-07-11 09:50:00,18.79,18.84,18.79,18.83,156600.0,11.0975,11.1271,11.0975,11.1212,156600.0
2007-07-11 10:00:00,18.82,18.89,18.8,18.86,121400.0,11.1153,11.1566,11.1034,11.1389,121400.0
2007-07-11 10:10:00,18.85,18.88,18.83,18.86,103800.0,11.133,11.1507,11.1212,11.1389,103800.0
2007-07-11 10:20:00,18.86,18.86,18.83,18.86,96400.0,11.1389,11.1389,11.1212,11.1389,96400.0
2007-07-11 10:30:00,18.86,18.87,18.83,18.83,114000.0,11.1389,11.1448,11.1212,11.1212,114000.0
2007-07-11 10:40:00,18.84,18.86,18.82,18.84,76400.0,11.1271,11.1389,11.1153,11.1271,76400.0
2007-07-11 10:50:00,18.84,18.88,18.84,18.87,82600.0,11.1271,11.1507,11.1271,11.1448,82600.0
2007-07-11 11:00:00,18.86,18.89,18.84,18.84,85000.0,11.1389,11.1566,11.1271,11.1271,85000.0
2007-07-11 11:10:00,18.84,18.9,18.84,18.9,63200.0,11.1271,11.1625,11.1271,11.1625,63200.0
2007-07-11 11:20:00,18.9,18.91,18.88,18.89,91600.0,11.1625,11.1684,11.1507,11.1566,91600.0
2007-07-11 11:30:00,18.9,18.9,18.84,18.86,50400.0,11.1625,11.1625,11.1271,11.1389,50400.0
2007-07-11 11:40:00,18.86,18.88,18.86,18.86,38200.0,11.1389,11.1507,11.1389,11.1389,38200.0
2007-07-11 11:50:00,18.86,18.87,18.85,18.86,47800.0,11.1389,11.1448,11.133,11.1389,47800.0
2007-07-11 12:00:00,18.86,18.86,18.85,18.86,72800.0,11.1389,11.1389,11.133,11.1389,72800.0
2007-07-11 12:10:00,18.86,18.86,18.85,18.85,53200.0,11.1389,11.1389,11.133,11.133,53200.0
2007-07-11 12:20:00,18.85,18.86,18.85,18.86,49000.0,11.133,11.1389,11.133,11.1389,49000.0
2007-07-11 12:30:00,18.86,18.86,18.84,18.85,67800.0,11.1389,11.1389,11.1271,11.133,67800.0
2007-07-11 12:40:00,18.85,18.86,18.84,18.84,67200.0,11.133,11.1389,11.1271,11.1271,67200.0
2007-07-11 12:50:00,18.86,18.86,18.84,18.86,33200.0,11.1389,11.1389,11.1271,11.1389,33200.0
2007-07-11 13:00:00,18.85,18.86,18.84,18.85,42600.0,11.133,11.1389,11.1271,11.133,42600.0
2007-07-11 13:10:00,18.85,18.86,18.84,18.84,37000.0,11.133,11.1389,11.1271,11.1271,37000.0
2007-07-11 13:20:00,18.84,18.86,18.84,18.85,46800.0,11.1271,11.1389,11.1271,11.133,46800.0
2007-07-11 13:30:00,18.86,18.86,18.85,18.86,61400.0,11.1389,11.1389,11.133,11.1389,61400.0
2007-07-11 13:40:00,18.86,18.86,18.85,18.86,41600.0,11.1389,11.1389,11.133,11.1389,41600.0
2007-07-11 13:50:00,18.86,18.86,18.82,18.83,77800.0,11.1389,11.1389,11.1153,11.1212,77800.0
2007-07-11 14:00:00,18.83,18.86,18.82,18.84,84800.0,11.1212,11.1389,11.1153,11.1271,84800.0
2007-07-11 14:10:00,18.85,18.9,18.84,18.9,67000.0,11.133,11.1625,11.1271,11.1625,67000.0
2007-07-11 14:20:00,18.9,18.9,18.86,18.89,42200.0,11.1625,11.1625,11.1389,11.1566,42200.0
2007-07-11 14:30:00,18.88,18.9,18.85,18.85,42600.0,11.1507,11.1625,11.133,11.133,42600.0
2007-07-11 14:40:00,18.86,18.88,18.85,18.85,54000.0,11.1389,11.1507,11.133,11.133,54000.0
2007-07-11 14:50:00,18.85,18.86,18.82,18.83,87600.0,11.133,11.1389,11.1153,11.1212,87600.0
2007-07-11 15:00:00,18.84,18.84,18.78,18.81,175400.0,11.1271,11.1271,11.0916,11.1094,175400.0
2007-07-11 15:10:00,18.81,18.86,18.81,18.86,113800.0,11.1094,11.1389,11.1094,11.1389,113800.0
2007-07-11 15:20:00,18.86,18.89,18.85,18.89,80200.0,11.1389,11.1566,11.133,11.1566,80200.0
2007-07-11 15:30:00,18.89,18.96,18.88,18.94,175200.0,11.1566,11.1979,11.1507,11.1861,175200.0
2007-07-11 15:40:00,18.94,18.96,18.93,18.95,114600.0,11.1861,11.1979,11.1802,11.192,114600.0
2007-07-11 15:50:00,18.95,18.98,18.93,18.97,293000.0,11.192,11.2098,11.1802,11.2038,293000.0
2007-07-12 09:30:00,19.02,19.05,18.97,19.01,93200.0,11.2334,11.2511,11.2038,11.2275,93200.0
2007-07-12 09:40:00,19.02,19.11,18.99,19.11,175600.0,11.2334,11.2865,11.2157,11.2865,175600.0
2007-07-12 09:50:00,19.11,19.16,19.11,19.12,106400.0,11.2865,11.3161,11.2865,11.2924,106400.0
2007-07-12 10:00:00,19.13,19.14,19.06,19.06,55600.0,11.2983,11.3043,11.257,11.257,55600.0
2007-07-12 10:10:00,19.06,19.09,18.99,18.99,51200.0,11.257,11.2747,11.2157,11.2157,51200.0
2007-07-12 10:20:00,19.03,19.03,18.97,18.99,38800.0,11.2393,11.2393,11.2038,11.2157,38800.0
2007-07-12 10:30:00,19.0,19.08,19.0,19.06,65000.0,11.2216,11.2688,11.2216,11.257,65000.0
2007-07-12 10:40:00,19.06,19.08,19.04,19.07,54800.0,11.257,11.2688,11.2452,11.2629,54800.0
2007-07-12 10:50:00,19.07,19.11,19.07,19.1,52600.0,11.2629,11.2865,11.2629,11.2806,52600.0
2007-07-12 11:00:00,19.1,19.11,19.07,19.08,57800.0,11.2806,11.2865,11.2629,11.2688,57800.0
2007-07-12 11:10:00,19.07,19.09,19.06,19.06,30000.0,11.2629,11.2747,11.257,11.257,30000.0
2007-07-12 11:20:00,19.07,19.07,19.03,19.06,70800.0,11.2629,11.2629,11.2393,11.257,70800.0
2007-07-12 11:30:00,19.05,19.08,19.03,19.08,115000.0,11.2511,11.2688,11.2393,11.2688,115000.0
2007-07-12 11:40:00,19.06,19.11,19.06,19.11,54800.0,11.257,11.2865,11.257,11.2865,54800.0
2007-07-12 11:50:00,19.11,19.11,19.08,19.08,47600.0,11.2865,11.2865,11.2688,11.2688,47600.0
2007-07-12 12:00:00,19.09,19.12,19.08,19.11,68400.0,11.2747,11.2924,11.2688,11.2865,68400.0
2007-07-12 12:10:00,19.11,19.17,19.1,19.15,134000.0,11.2865,11.322,11.2806,11.3102,134000.0
2007-07-12 12:20:00,19.14,19.16,19.11,19.13,70000.0,11.3043,11.3161,11.2865,11.2983,70000.0
2007-07-12 12:30:00,19.12,19.16,19.11,19.15,46600.0,11.2924,11.3161,11.2865,11.3102,46600.0
2007-07-12 12:40:00,19.15,19.16,19.14,19.14,57200.0,11.3102,11.3161,11.3043,11.3043,57200.0
2007-07-12 12:50:00,19.14,19.16,19.14,19.14,97200.0,11.3043,11.3161,11.3043,11.3043,97200.0
2007-07-12 13:00:00,19.15,19.16,19.12,19.13,82600.0,11.3102,11.3161,11.2924,11.2983,82600.0
2007-07-12 13:10:00,19.14,19.16,19.13,19.15,53200.0,11.3043,11.3161,11.2983,11.3102,53200.0
2007-07-12 13:20:00,19.14,19.18,19.14,19.18,28400.0,11.3043,11.3279,11.3043,11.3279,28400.0
2007-07-12 13:30:00,19.16,19.24,19.16,19.23,40600.0,11.3161,11.3633,11.3161,11.3574,40600.0
2007-07-12 13:40:00,19.2,19.25,19.2,19.21,94200.0,11.3397,11.3692,11.3397,11.3456,94200.0
2007-07-12 13:50:00,19.23,19.23,19.17,19.17,47600.0,11.3574,11.3574,11.322,11.322,47600.0
2007-07-12 14:00:00,19.19,19.2,19.17,19.19,91400.0,11.3338,11.3397,11.322,11.3338,91400.0
2007-07-12 14:10:00,19.18,19.19,19.15,19.16,42400.0,11.3279,11.3338,11.3102,11.3161,42400.0
2007-07-12 14:20:00,19.15,19.18,19.14,19.17,60000.0,11.3102,11.3279,11.3043,11.322,60000.0
2007-07-12 14:30:00,19.16,19.18,19.15,19.16,78600.0,11.3161,11.3279,11.3102,11.3161,78600.0
2007-07-12 14:40:00,19.17,19.23,19.17,19.22,53800.0,11.322,11.3574,11.322,11.3515,53800.0
2007-07-12 14:50:00,19.21,19.25,19.19,19.24,78600.0,11.3456,11.3692,11.3338,11.3633,78600.0
2007-07-12 15:00:00,19.23,19.25,19.23,19.23,74800.0,11.3574,11.3692,11.3574,11.3574,74800.0
2007-07-12 15:10:00,19.24,19.25,19.23,19.24,97800.0,11.3633,11.3692,11.3574,11.3633,97800.0
2007-07-12 15:20:00,19.24,19.24,19.21,19.23,167800.0,11.3633,11.3633,11.3456,11.3574,167800.0
2007-07-12 15:30:00,19.23,19.27,19.22,19.25,182200.0,11.3574,11.381,11.3515,11.3692,182200.0
2007-07-12 15:40:00,19.25,19.3,19.23,19.25,156400.0,11.3692,11.3987,11.3574,11.3692,156400.0
2007-07-12 15:50:00,19.25,19.32,19.25,19.32,289800.0,11.3692,11.4106,11.3692,11.4106,289800.0
2007-07-13 09:30:00,19.32,19.32,19.18,19.19,93600.0,11.4106,11.4106,11.3279,11.3338,93600.0
2007-07-13 09:40:00,19.2,19.2,19.15,19.19,89600.0,11.3397,11.3397,11.3102,11.3338,89600.0
2007-07-13 09:50:00,19.19,19.21,19.1,19.12,89400.0,11.3338,11.3456,11.2806,11.2924,89400.0
2007-07-13 10:00:00,19.12,19.18,19.12,19.15,100800.0,11.2924,11.3279,11.2924,11.3102,100800.0
2007-07-13 10:10:00,19.17,19.18,19.15,19.17,78600.0,11.322,11.3279,11.3102,11.322,78600.0
2007-07-13 10:20:00,19.17,19.17,19.11,19.12,80000.0,11.322,11.322,11.2865,11.2924,80000.0
2007-07-13 10:30:00,19.11,19.16,19.11,19.15,70200.0,11.2865,11.3161,11.2865,11.3102,70200.0
2007-07-13 10:40:00,19.15,19.19,19.14,19.16,65000.0,11.3102,11.3338,11.3043,11.3161,65000.0
2007-07-13 10:50:00,19.16,19.16,19.1,19.11,101600.0,11.3161,11.3161,11.2806,11.2865,101600.0
2007-07-13 11:00:00,19.11,19.13,19.02,19.02,139400.0,11.2865,11.2983,11.2334,11.2334,139400.0
2007-07-13 11:10:00,19.03,19.06,19.03,19.03,88400.0,11.2393,11.257,11.2393,11.2393,88400.0
2007-07-13 11:20:00,19.02,19.05,19.02,19.03,100200.0,11.2334,11.2511,11.2334,11.2393,100200.0
2007-07-13 11:30:00,19.04,19.04,19.0,19.02,54000.0,11.2452,11.2452,11.2216,11.2334,54000.0
2007-07-13 11:40:00,19.02,19.02,19.0,19.01,59400.0,11.2334,11.2334,11.2216,11.2275,59400.0
2007-07-13 11:50:00,19.01,19.03,18.93,18.93,105200.0,11.2275,11.2393,11.1802,11.1802,105200.0
2007-07-13 12:00:00,18.93,18.98,18.93,18.98,64200.0,11.1802,11.2098,11.1802,11.2098,64200.0
2007-07-13 12:10:00,18.98,19.0,18.96,18.99,27600.0,11.2098,11.2216,11.1979,11.2157,27600.0
2007-07-13 12:20:00,18.98,18.99,18.96,18.99,46600.0,11.2098,11.2157,11.1979,11.2157,46600.0
2007-07-13 12:30:00,18.98,19.0,18.98,19.0,34400.0,11.2098,11.2216,11.2098,11.2216,34400.0
2007-07-13 12:40:00,19.0,19.01,18.99,18.99,31000.0,11.2216,11.2275,11.2157,11.2157,31000.0
2007-07-13 12:50:00,19.0,19.0,18.98,18.98,58200.0,11.2216,11.2216,11.2098,11.2098,58200.0
2007-07-13 13:00:00,18.98,18.99,18.98,18.99,62600.0,11.2098,11.2157,11.2098,11.2157,62600.0
2007-07-13 13:10:00,18.99,19.0,18.98,18.98,28600.0,11.2157,11.2216,11.2098,11.2098,28600.0
2007-07-13 13:20:00,18.98,19.0,18.98,18.98,40400.0,11.2098,11.2216,11.2098,11.2098,40400.0
2007-07-13 13:30:00,18.98,19.0,18.98,18.99,38200.0,11.2098,11.2216,11.2098,11.2157,38200.0
2007-07-13 13:40:00,19.0,19.0,18.99,19.0,21600.0,11.2216,11.2216,11.2157,11.2216,21600.0
2007-07-13 13:50:00,19.0,19.0,18.96,18.96,83600.0,11.2216,11.2216,11.1979,11.1979,83600.0
2007-07-13 14:00:00,18.96,18.96,18.93,18.96,43800.0,11.1979,11.1979,11.1802,11.1979,43800.0
2007-07-13 14:10:00,18.96,18.98,18.95,18.96,77200.0,11.1979,11.2098,11.192,11.1979,77200.0
2007-07-13 14:20:00,18.96,18.96,18.93,18.94,52800.0,11.1979,11.1979,11.1802,11.1861,52800.0
2007-07-13 14:30:00,18.94,18.96,18.93,18.96,113200.0,11.1861,11.1979,11.1802,11.1979,113200.0
2007-07-13 14:40:00,18.96,18.99,18.95,18.98,60200.0,11.1979,11.2157,11.192,11.2098,60200.0
2007-07-13 14:50:00,18.98,18.98,18.91,18.92,265400.0,11.2098,11.2098,11.1684,11.1743,265400.0
2007-07-13 15:00:00,18.92,18.93,18.89,18.92,247800.0,11.1743,11.1802,11.1566,11.1743,247800.0
2007-07-13 15:10:00,18.92,18.93,18.89,18.92,162600.0,11.1743,11.1802,11.1566,11.1743,162600.0
2007-07-13 15:20:00,18.92,18.99,18.92,18.99,106800.0,11.1743,11.2157,11.1743,11.2157,106800.0
2007-07-13 15:30:00,18.99,19.0,18.93,19.0,121000.0,11.2157,11.2216,11.1802,11.2216,121000.0
2007-07-13 15:40:00,19.0,19.0,18.99,19.0,130800.0,11.2216,11.2216,11.2157,11.2216,130800.0
2007-07-13 15:50:00,19.0,19.04,19.0,19.04,316200.0,11.2216,11.2452,11.2216,11.2452,316200.0
2007-07-16 09:30:00,19.05,19.08,18.97,18.99,123800.0,11.2511,11.2688,11.2038,11.2157,123800.0
2007-07-16 09:40:00,18.99,19.02,18.96,18.98,76200.0,11.2157,11.2334,11.1979,11.2098,76200.0
2007-07-16 09:50:00,19.0,19.0,18.95,18.97,71800.0,11.2216,11.2216,11.192,11.2038,71800.0
2007-07-16 10:00:00,18.97,19.02,18.95,18.98,89200.0,11.2038,11.2334,11.192,11.2098,89200.0
2007-07-16 10:10:00,18.98,18.99,18.92,18.95,227200.0,11.2098,11.2157,11.1743,11.192,227200.0
2007-07-16 10:20:00,18.95,18.98,18.93,18.95,90800.0,11.192,11.2098,11.1802,11.192,90800.0
2007-07-16 10:30:00,18.94,18.96,18.94,18.96,158800.0,11.1861,11.1979,11.1861,11.1979,158800.0
2007-07-16 10:40:00,18.96,18.97,18.93,18.93,49000.0,11.1979,11.2038,11.1802,11.1802,49000.0
2007-07-16 10:50:00,18.93,18.94,18.89,18.92,110800.0,11.1802,11.1861,11.1566,11.1743,110800.0
2007-07-16 11:00:00,18.92,18.93,18.9,18.92,44800.0,11.1743,11.1802,11.1625,11.1743,44800.0
2007-07-16 11:10:00,18.92,18.96,18.92,18.96,67600.0,11.1743,11.1979,11.1743,11.1979,67600.0
2007-07-16 11:20:00,18.96,18.98,18.96,18.98,70600.0,11.1979,11.2098,11.1979,11.2098,70600.0
2007-07-16 11:30:00,18.99,19.0,18.98,19.0,105800.0,11.2157,11.2216,11.2098,11.2216,105800.0
2007-07-16 11:40:00,19.0,19.0,18.99,19.0,162000.0,11.2216,11.2216,11.2157,11.2216,162000.0
2007-07-16 11:50:00,19.0,19.0,18.95,18.98,185400.0,11.2216,11.2216,11.192,11.2098,185400.0
2007-07-16 12:00:00,18.98,18.98,18.96,18.96,22600.0,11.2098,11.2098,11.1979,11.1979,22600.0
2007-07-16 12:10:00,18.96,18.98,18.96,18.96,50200.0,11.1979,11.2098,11.1979,11.1979,50200.0
2007-07-16 12:20:00,18.96,18.99,18.95,18.99,98000.0,11.1979,11.2157,11.192,11.2157,98000.0
2007-07-16 12:30:00,18.99,19.0,18.99,19.0,223800.0,11.2157,11.2216,11.2157,11.2216,223800.0
2007-07-16 12:40:00,19.0,19.01,18.99,19.0,116600.0,11.2216,11.2275,11.2157,11.2216,116600.0
2007-07-16 12:50:00,19.0,19.03,19.0,19.0,65400.0,11.2216,11.2393,11.2216,11.2216,65400.0
2007-07-16 13:00:00,19.0,19.02,18.96,18.96,30800.0,11.2216,11.2334,11.1979,11.1979,30800.0
2007-07-16 13:10:00,18.95,18.97,18.95,18.95,53000.0,11.192,11.2038,11.192,11.192,53000.0
2007-07-16 13:20:00,18.95,18.96,18.95,18.95,27400.0,11.192,11.1979,11.192,11.192,27400.0
2007-07-16 13:30:00,18.95,18.97,18.94,18.96,97600.0,11.192,11.2038,11.1861,11.1979,97600.0
2007-07-16 13:40:00,18.97,18.98,18.96,18.97,29800.0,11.2038,11.2098,11.1979,11.2038,29800.0
2007-07-16 13:50:00,18.97,18.97,18.94,18.97,138000.0,11.2038,11.2038,11.1861,11.2038,138000.0
2007-07-16 14:00:00,18.97,18.97,18.95,18.95,112000.0,11.2038,11.2038,11.192,11.192,112000.0
2007-07-16 14:10:00,18.95,18.95,18.95,18.95,53800.0,11.192,11.192,11.192,11.192,53800.0
2007-07-16 14:20:00,18.95,18.99,18.95,18.97,25400.0,11.192,11.2157,11.192,11.2038,25400.0
2007-07-16 14:30:00,18.97,18.98,18.96,18.97,33400.0,11.2038,11.2098,11.1979,11.2038,33400.0
2007-07-16 14:40:00,18.96,19.03,18.96,19.01,77000.0,11.1979,11.2393,11.1979,11.2275,77000.0
2007-07-16 14:50:00,19.01,19.02,18.99,19.01,49200.0,11.2275,11.2334,11.2157,11.2275,49200.0
2007-07-16 15:00:00,19.0,19.02,18.99,19.02,85000.0,11.2216,11.2334,11.2157,11.2334,85000.0
2007-07-16 15:10:00,19.02,19.06,19.01,19.05,89000.0,11.2334,11.257,11.2275,11.2511,89000.0
2007-07-16 15:20:00,19.05,19.1,19.05,19.07,101400.0,11.2511,11.2806,11.2511,11.2629,101400.0
2007-07-16 15:30:00,19.07,19.08,19.02,19.03,72400.0,11.2629,11.2688,11.2334,11.2393,72400.0
2007-07-16 15:40:00,19.03,19.05,19.01,19.05,66000.0,11.2393,11.2511,11.2275,11.2511,66000.0
2007-07-16 15:50:00,19.05,19.05,19.0,19.02,122600.0,11.2511,11.2511,11.2216,11.2334,122600.0
2007-07-17 09:30:00,19.1,19.23,19.05,19.2,111200.0,11.2806,11.3574,11.2511,11.3397,111200.0
2007-07-17 09:40:00,19.2,19.21,19.18,19.2,99600.0,11.3397,11.3456,11.3279,11.3397,99600.0
2007-07-17 09:50:00,19.2,19.2,19.17,19.2,80400.0,11.3397,11.3397,11.322,11.3397,80400.0
2007-07-17 10:00:00,19.19,19.2,19.15,19.18,58400.0,11.3338,11.3397,11.3102,11.3279,58400.0
2007-07-17 10:10:00,19.18,19.2,19.14,19.18,52200.0,11.3279,11.3397,11.3043,11.3279,52200.0
2007-07-17 10:20:00,19.17,19.2,19.14,19.2,69800.0,11.322,11.3397,11.3043,11.3397,69800.0
2007-07-17 10:30:00,19.19,19.25,19.18,19.18,188200.0,11.3338,11.3692,11.3279,11.3279,188200.0
2007-07-17 10:40:00,19.18,19.2,19.16,19.18,59800.0,11.3279,11.3397,11.3161,11.3279,59800.0
2007-07-17 10:50:00,19.18,19.18,19.13,19.17,70400.0,11.3279,11.3279,11.2983,11.322,70400.0
2007-07-17 11:00:00,19.17,19.18,19.1,19.14,100800.0,11.322,11.3279,11.2806,11.3043,100800.0
2007-07-17 11:10:00,19.14,19.15,19.06,19.09,81000.0,11.3043,11.3102,11.257,11.2747,81000.0
2007-07-17 11:20:00,19.09,19.1,19.06,19.1,89600.0,11.2747,11.2806,11.257,11.2806,89600.0
2007-07-17 11:30:00,19.1,19.17,19.1,19.16,40200.0,11.2806,11.322,11.2806,11.3161,40200.0
2007-07-17 11:40:00,19.16,19.2,19.16,19.2,100800.0,11.3161,11.3397,11.3161,11.3397,100800.0
2007-07-17 11:50:00,19.2,19.21,19.19,19.19,85200.0,11.3397,11.3456,11.3338,11.3338,85200.0
2007-07-17 12:00:00,19.19,19.19,19.16,19.18,67600.0,11.3338,11.3338,11.3161,11.3279,67600.0
2007-07-17 12:10:00,19.18,19.18,19.14,19.14,52800.0,11.3279,11.3279,11.3043,11.3043,52800.0
2007-07-17 12:20:00,19.15,19.17,19.14,19.14,68400.0,11.3102,11.322,11.3043,11.3043,68400.0
2007-07-17 12:30:00,19.13,19.15,19.12,19.14,30800.0,11.2983,11.3102,11.2924,11.3043,30800.0
2007-07-17 12:40:00,19.14,19.18,19.14,19.15,58800.0,11.3043,11.3279,11.3043,11.3102,58800.0
2007-07-17 12:50:00,19.14,19.16,19.12,19.16,23200.0,11.3043,11.3161,11.2924,11.3161,23200.0
2007-07-17 13:00:00,19.15,19.16,19.13,19.14,33600.0,11.3102,11.3161,11.2983,11.3043,33600.0
2007-07-17 13:10:00,19.15,19.18,19.15,19.16,42800.0,11.3102,11.3279,11.3102,11.3161,42800.0
2007-07-17 13:20:00,19.16,19.16,19.13,19.15,30800.0,11.3161,11.3161,11.2983,11.3102,30800.0
2007-07-17 13:30:00,19.15,19.18,19.14,19.18,70000.0,11.3102,11.3279,11.3043,11.3279,70000.0
2007-07-17 13:40:00,19.18,19.2,19.16,19.18,94600.0,11.3279,11.3397,11.3161,11.3279,94600.0
2007-07-17 13:50:00,19.19,19.23,19.16,19.18,124400.0,11.3338,11.3574,11.3161,11.3279,124400.0
2007-07-17 14:00:00,19.18,19.24,19.18,19.19,61800.0,11.3279,11.3633,11.3279,11.3338,61800.0
2007-07-17 14:10:00,19.2,19.28,19.2,19.28,65600.0,11.3397,11.3869,11.3397,11.3869,65600.0
2007-07-17 14:20:00,19.28,19.3,19.25,19.29,52200.0,11.3869,11.3987,11.3692,11.3928,52200.0
2007-07-17 14:30:00,19.3,19.3,19.22,19.24,129200.0,11.3987,11.3987,11.3515,11.3633,129200.0
2007-07-17 14:40:00,19.24,19.24,19.18,19.19,79000.0,11.3633,11.3633,11.3279,11.3338,79000.0
2007-07-17 14:50:00,19.2,19.24,19.18,19.23,62400.0,11.3397,11.3633,11.3279,11.3574,62400.0
2007-07-17 15:00:00,19.23,19.27,19.21,19.25,120800.0,11.3574,11.381,11.3456,11.3692,120800.0
2007-07-17 15:10:00,19.25,19.26,19.21,19.21,110000.0,11.3692,11.3751,11.3456,11.3456,110000.0
2007-07-17 15:20:00,19.21,19.25,19.17,19.25,202400.0,11.3456,11.3692,11.322,11.3692,202400.0
2007-07-17 15:30:00,19.24,19.25,19.21,19.24,136400.0,11.3633,11.3692,11.3456,11.3633,136400.0
2007-07-17 15:40:00,19.24,19.24,19.21,19.24,141200.0,11.3633,11.3633,11.3456,11.3633,141200.0
2007-07-17 15:50:00,19.23,19.25,19.22,19.23,213000.0,11.3574,11.3692,11.3515,11.3574,213000.0
2007-07-18 09:30:00,19.18,19.18,18.86,18.86,396800.0,11.3279,11.3279,11.1389,11.1389,396800.0
2007-07-18 09:40:00,18.88,19.0,18.88,18.98,173600.0,11.1507,11.2216,11.1507,11.2098,173600.0
2007-07-18 09:50:00,18.98,18.99,18.9,18.99,151200.0,11.2098,11.2157,11.1625,11.2157,151200.0
2007-07-18 10:00:00,18.99,19.05,18.98,18.98,153800.0,11.2157,11.2511,11.2098,11.2098,153800.0
2007-07-18 10:10:00,18.98,19.01,18.97,18.99,246600.0,11.2098,11.2275,11.2038,11.2157,246600.0
2007-07-18 10:20:00,19.0,19.01,18.97,18.99,435400.0,11.2216,11.2275,11.2038,11.2157,435400.0
2007-07-18 10:30:00,18.98,19.02,18.97,19.0,149800.0,11.2098,11.2334,11.2038,11.2216,149800.0
2007-07-18 10:40:00,19.0,19.0,18.95,18.96,83200.0,11.2216,11.2216,11.192,11.1979,83200.0
2007-07-18 10:50:00,18.96,19.0,18.96,18.99,141600.0,11.1979,11.2216,11.1979,11.2157,141600.0
2007-07-18 11:00:00,18.99,19.03,18.99,19.03,95000.0,11.2157,11.2393,11.2157,11.2393,95000.0
2007-07-18 11:10:00,19.03,19.04,18.99,19.0,104400.0,11.2393,11.2452,11.2157,11.2216,104400.0
2007-07-18 11:20:00,19.0,19.02,18.98,19.0,138200.0,11.2216,11.2334,11.2098,11.2216,138200.0
2007-07-18 11:30:00,19.0,19.0,18.97,19.0,175400.0,11.2216,11.2216,11.2038,11.2216,175400.0
2007-07-18 11:40:00,19.0,19.03,18.98,19.0,86000.0,11.2216,11.2393,11.2098,11.2216,86000.0
2007-07-18 11:50:00,18.99,19.0,18.99,19.0,112000.0,11.2157,11.2216,11.2157,11.2216,112000.0
2007-07-18 12:00:00,18.99,19.02,18.96,18.96,163600.0,11.2157,11.2334,11.1979,11.1979,163600.0
2007-07-18 12:10:00,18.96,19.0,18.96,18.99,122000.0,11.1979,11.2216,11.1979,11.2157,122000.0
2007-07-18 12:20:00,18.99,19.01,18.99,19.01,194800.0,11.2157,11.2275,11.2157,11.2275,194800.0
2007-07-18 12:30:00,19.01,19.01,18.99,19.0,150000.0,11.2275,11.2275,11.2157,11.2216,150000.0
2007-07-18 12:40:00,19.0,19.0,18.97,19.0,120400.0,11.2216,11.2216,11.2038,11.2216,120400.0
2007-07-18 12:50:00,19.0,19.0,18.99,18.99,234800.0,11.2216,11.2216,11.2157,11.2157,234800.0
2007-07-18 13:00:00,18.99,19.0,18.97,19.0,78600.0,11.2157,11.2216,11.2038,11.2216,78600.0
2007-07-18 13:10:00,19.0,19.02,18.99,19.0,69400.0,11.2216,11.2334,11.2157,11.2216,69400.0
2007-07-18 13:20:00,19.0,19.01,18.99,18.99,161200.0,11.2216,11.2275,11.2157,11.2157,161200.0
2007-07-18 13:30:00,19.0,19.04,18.99,19.03,68600.0,11.2216,11.2452,11.2157,11.2393,68600.0
2007-07-18 13:40:00,19.03,19.04,19.0,19.0,148600.0,11.2393,11.2452,11.2216,11.2216,148600.0
2007-07-18 13:50:00,19.01,19.03,18.97,19.0,350400.0,11.2275,11.2393,11.2038,11.2216,350400.0
2007-07-18 14:00:00,19.0,19.03,18.98,19.0,71000.0,11.2216,11.2393,11.2098,11.2216,71000.0
2007-07-18 14:10:00,19.01,19.02,18.98,19.0,418200.0,11.2275,11.2334,11.2098,11.2216,418200.0
2007-07-18 14:20:00,19.0,19.01,18.99,19.0,74800.0,11.2216,11.2275,11.2157,11.2216,74800.0
2007-07-18 14:30:00,19.0,19.01,18.98,19.0,118200.0,11.2216,11.2275,11.2098,11.2216,118200.0
2007-07-18 14:40:00,19.0,19.01,18.98,18.99,112000.0,11.2216,11.2275,11.2098,11.2157,112000.0
2007-07-18 14:50:00,18.99,19.02,18.99,19.02,96600.0,11.2157,11.2334,11.2157,11.2334,96600.0
2007-07-18 15:00:00,19.01,19.03,19.0,19.01,142000.0,11.2275,11.2393,11.2216,11.2275,142000.0
2007-07-18 15:10:00,19.02,19.02,19.0,19.0,136200.0,11.2334,11.2334,11.2216,11.2216,136200.0
2007-07-18 15:20:00,19.0,19.01,18.99,19.0,228000.0,11.2216,11.2275,11.2157,11.2216,228000.0
2007-07-18 15:30:00,19.0,19.05,19.0,19.05,517600.0,11.2216,11.2511,11.2216,11.2511,517600.0
2007-07-18 15:40:00,19.05,19.07,19.02,19.05,626000.0,11.2511,11.2629,11.2334,11.2511,626000.0
2007-07-18 15:50:00,19.05,19.06,18.98,19.03,818400.0,11.2511,11.257,11.2098,11.2393,818400.0
2007-07-19 09:30:00,19.07,19.2,19.05,19.13,121400.0,11.2629,11.3397,11.2511,11.2983,121400.0
2007-07-19 09:40:00,19.13,19.15,19.03,19.07,80800.0,11.2983,11.3102,11.2393,11.2629,80800.0
2007-07-19 09:50:00,19.08,19.18,19.08,19.13,84400.0,11.2688,11.3279,11.2688,11.2983,84400.0
2007-07-19 10:00:00,19.13,19.13,19.03,19.05,97000.0,11.2983,11.2983,11.2393,11.2511,97000.0
2007-07-19 10:10:00,19.06,19.07,18.96,18.97,129200.0,11.257,11.2629,11.1979,11.2038,129200.0
2007-07-19 10:20:00,18.97,19.03,18.93,19.02,80400.0,11.2038,11.2393,11.1802,11.2334,80400.0
2007-07-19 10:30:00,19.02,19.02,18.96,18.96,61400.0,11.2334,11.2334,11.1979,11.1979,61400.0
2007-07-19 10:40:00,18.96,19.01,18.93,18.95,88800.0,11.1979,11.2275,11.1802,11.192,88800.0
2007-07-19 10:50:00,18.95,18.97,18.91,18.94,87400.0,11.192,11.2038,11.1684,11.1861,87400.0
2007-07-19 11:00:00,18.95,19.01,18.95,19.0,79200.0,11.192,11.2275,11.192,11.2216,79200.0
2007-07-19 11:10:00,19.0,19.02,19.0,19.0,50200.0,11.2216,11.2334,11.2216,11.2216,50200.0
2007-07-19 11:20:00,19.0,19.02,19.0,19.02,296600.0,11.2216,11.2334,11.2216,11.2334,296600.0
2007-07-19 11:30:00,19.02,19.06,19.01,19.04,71600.0,11.2334,11.257,11.2275,11.2452,71600.0
2007-07-19 11:40:00,19.03,19.03,19.01,19.03,74600.0,11.2393,11.2393,11.2275,11.2393,74600.0
2007-07-19 11:50:00,19.02,19.05,19.0,19.04,174800.0,11.2334,11.2511,11.2216,11.2452,174800.0
2007-07-19 12:00:00,19.04,19.05,19.0,19.04,112800.0,11.2452,11.2511,11.2216,11.2452,112800.0
2007-07-19 12:10:00,19.04,19.04,19.0,19.0,76000.0,11.2452,11.2452,11.2216,11.2216,76000.0
2007-07-19 12:20:00,19.0,19.06,19.0,19.04,133600.0,11.2216,11.257,11.2216,11.2452,133600.0
2007-07-19 12:30:00,19.04,19.04,19.02,19.03,24600.0,11.2452,11.2452,11.2334,11.2393,24600.0
2007-07-19 12:40:00,19.03,19.05,19.02,19.03,56600.0,11.2393,11.2511,11.2334,11.2393,56600.0
2007-07-19 12:50:00,19.03,19.05,19.02,19.05,127600.0,11.2393,11.2511,11.2334,11.2511,127600.0
2007-07-19 13:00:00,19.05,19.06,19.02,19.03,231000.0,11.2511,11.257,11.2334,11.2393,231000.0
2007-07-19 13:10:00,19.04,19.05,19.03,19.04,138600.0,11.2452,11.2511,11.2393,11.2452,138600.0
2007-07-19 13:20:00,19.04,19.04,19.02,19.04,104000.0,11.2452,11.2452,11.2334,11.2452,104000.0
2007-07-19 13:30:00,19.04,19.04,19.02,19.03,95800.0,11.2452,11.2452,11.2334,11.2393,95800.0
2007-07-19 13:40:00,19.03,19.05,19.02,19.05,93000.0,11.2393,11.2511,11.2334,11.2511,93000.0
2007-07-19 13:50:00,19.05,19.06,19.03,19.04,162400.0,11.2511,11.257,11.2393,11.2452,162400.0
2007-07-19 14:00:00,19.04,19.04,19.01,19.04,92600.0,11.2452,11.2452,11.2275,11.2452,92600.0
2007-07-19 14:10:00,19.04,19.04,19.02,19.03,62000.0,11.2452,11.2452,11.2334,11.2393,62000.0
2007-07-19 14:20:00,19.03,19.04,19.02,19.04,89200.0,11.2393,11.2452,11.2334,11.2452,89200.0
2007-07-19 14:30:00,19.04,19.05,19.03,19.05,213000.0,11.2452,11.2511,11.2393,11.2511,213000.0
2007-07-19 14:40:00,19.04,19.08,19.04,19.07,168200.0,11.2452,11.2688,11.2452,11.2629,168200.0
2007-07-19 14:50:00,19.07,19.08,19.06,19.08,94800.0,11.2629,11.2688,11.257,11.2688,94800.0
2007-07-19 15:00:00,19.08,19.11,19.08,19.11,165400.0,11.2688,11.2865,11.2688,11.2865,165400.0
2007-07-19 15:10:00,19.1,19.11,19.1,19.1,63600.0,11.2806,11.2865,11.2806,11.2806,63600.0
2007-07-19 15:20:00,19.1,19.13,19.1,19.12,148600.0,11.2806,11.2983,11.2806,11.2924,148600.0
2007-07-19 15:30:00,19.13,19.13,19.11,19.13,127200.0,11.2983,11.2983,11.2865,11.2983,127200.0
2007-07-19 15:40:00,19.13,19.14,19.13,19.13,131800.0,11.2983,11.3043,11.2983,11.2983,131800.0
2007-07-19 15:50:00,19.14,19.14,19.06,19.06,340000.0,11.3043,11.3043,11.257,11.257,340000.0
2007-07-20 09:30:00,19.1,19.1,19.0,19.06,457400.0,11.2806,11.2806,11.2216,11.257,457400.0
2007-07-20 09:40:00,19.06,19.06,18.99,19.0,78000.0,11.257,11.257,11.2157,11.2216,78000.0
2007-07-20 09:50:00,19.0,19.01,18.88,18.95,101600.0,11.2216,11.2275,11.1507,11.192,101600.0
2007-07-20 10:00:00,18.95,18.95,18.86,18.91,71400.0,11.192,11.192,11.1389,11.1684,71400.0
2007-07-20 10:10:00,18.9,18.99,18.9,18.96,50200.0,11.1625,11.2157,11.1625,11.1979,50200.0
2007-07-20 10:20:00,18.96,19.02,18.95,19.01,76000.0,11.1979,11.2334,11.192,11.2275,76000.0
2007-07-20 10:30:00,19.0,19.05,18.97,19.05,54200.0,11.2216,11.2511,11.2038,11.2511,54200.0
2007-07-20 10:40:00,19.05,19.06,18.97,19.01,59200.0,11.2511,11.257,11.2038,11.2275,59200.0
2007-07-20 10:50:00,19.01,19.06,19.01,19.05,26400.0,11.2275,11.257,11.2275,11.2511,26400.0
2007-07-20 11:00:00,19.06,19.06,18.99,19.03,30000.0,11.257,11.257,11.2157,11.2393,30000.0
2007-07-20 11:10:00,19.02,19.05,18.97,18.97,33200.0,11.2334,11.2511,11.2038,11.2038,33200.0
2007-07-20 11:20:00,18.97,18.99,18.93,18.97,77800.0,11.2038,11.2157,11.1802,11.2038,77800.0
2007-07-20 11:30:00,18.96,18.98,18.85,18.86,55200.0,11.1979,11.2098,11.133,11.1389,55200.0
2007-07-20 11:40:00,18.86,18.9,18.85,18.85,61800.0,11.1389,11.1625,11.133,11.133,61800.0
2007-07-20 11:50:00,18.85,18.89,18.85,18.88,80800.0,11.133,11.1566,11.133,11.1507,80800.0
2007-07-20 12:00:00,18.88,18.88,18.85,18.86,85800.0,11.1507,11.1507,11.133,11.1389,85800.0
2007-07-20 12:10:00,18.86,18.89,18.85,18.87,32000.0,11.1389,11.1566,11.133,11.1448,32000.0
2007-07-20 12:20:00,18.86,18.9,18.85,18.9,55600.0,11.1389,11.1625,11.133,11.1625,55600.0
2007-07-20 12:30:00,18.91,18.93,18.88,18.89,64600.0,11.1684,11.1802,11.1507,11.1566,64600.0
2007-07-20 12:40:00,18.9,18.9,18.86,18.86,36800.0,11.1625,11.1625,11.1389,11.1389,36800.0
2007-07-20 12:50:00,18.86,18.88,18.85,18.86,90800.0,11.1389,11.1507,11.133,11.1389,90800.0
2007-07-20 13:00:00,18.86,18.88,18.84,18.86,74400.0,11.1389,11.1507,11.1271,11.1389,74400.0
2007-07-20 13:10:00,18.86,18.92,18.86,18.92,32000.0,11.1389,11.1743,11.1389,11.1743,32000.0
2007-07-20 13:20:00,18.91,18.91,18.86,18.86,25800.0,11.1684,11.1684,11.1389,11.1389,25800.0
2007-07-20 13:30:00,18.86,18.86,18.82,18.85,220600.0,11.1389,11.1389,11.1153,11.133,220600.0
2007-07-20 13:40:00,18.85,18.88,18.85,18.86,217600.0,11.133,11.1507,11.133,11.1389,217600.0
2007-07-20 13:50:00,18.86,18.89,18.85,18.86,95200.0,11.1389,11.1566,11.133,11.1389,95200.0
2007-07-20 14:00:00,18.87,18.88,18.85,18.87,137800.0,11.1448,11.1507,11.133,11.1448,137800.0
2007-07-20 14:10:00,18.87,18.88,18.85,18.88,95000.0,11.1448,11.1507,11.133,11.1507,95000.0
2007-07-20 14:20:00,18.87,18.88,18.85,18.86,73600.0,11.1448,11.1507,11.133,11.1389,73600.0
2007-07-20 14:30:00,18.85,18.86,18.84,18.85,120000.0,11.133,11.1389,11.1271,11.133,120000.0
2007-07-20 14:40:00,18.86,18.88,18.85,18.88,45600.0,11.1389,11.1507,11.133,11.1507,45600.0
2007-07-20 14:50:00,18.88,18.89,18.86,18.88,49200.0,11.1507,11.1566,11.1389,11.1507,49200.0
2007-07-20 15:00:00,18.87,18.89,18.85,18.86,95000.0,11.1448,11.1566,11.133,11.1389,95000.0
2007-07-20 15:10:00,18.85,18.86,18.85,18.85,104800.0,11.133,11.1389,11.133,11.133,104800.0
2007-07-20 15:20:00,18.86,18.88,18.85,18.86,70200.0,11.1389,11.1507,11.133,11.1389,70200.0
2007-07-20 15:30:00,18.86,18.86,18.83,18.85,246800.0,11.1389,11.1389,11.1212,11.133,246800.0
2007-07-20 15:40:00,18.85,18.86,18.85,18.85,122000.0,11.133,11.1389,11.133,11.133,122000.0
2007-07-20 15:50:00,18.85,18.88,18.83,18.88,615600.0,11.133,11.1507,11.1212,11.1507,615600.0
2007-07-23 09:30:00,19.01,19.01,18.86,18.96,62400.0,11.2275,11.2275,11.1389,11.1979,62400.0
2007-07-23 09:40:00,18.95,18.99,18.93,18.93,50200.0,11.192,11.2157,11.1802,11.1802,50200.0
2007-07-23 09:50:00,18.93,19.03,18.93,18.99,105400.0,11.1802,11.2393,11.1802,11.2157,105400.0
2007-07-23 10:00:00,18.99,19.04,18.98,18.99,161800.0,11.2157,11.2452,11.2098,11.2157,161800.0
2007-07-23 10:10:00,18.99,19.0,18.98,18.98,70600.0,11.2157,11.2216,11.2098,11.2098,70600.0
2007-07-23 10:20:00,18.99,19.03,18.98,19.0,94600.0,11.2157,11.2393,11.2098,11.2216,94600.0
2007-07-23 10:30:00,19.0,19.01,18.98,19.01,84000.0,11.2216,11.2275,11.2098,11.2275,84000.0
2007-07-23 10:40:00,19.01,19.03,19.0,19.02,61600.0,11.2275,11.2393,11.2216,11.2334,61600.0
2007-07-23 10:50:00,19.02,19.06,19.02,19.05,121000.0,11.2334,11.257,11.2334,11.2511,121000.0
2007-07-23 11:00:00,19.05,19.06,19.03,19.03,81800.0,11.2511,11.257,11.2393,11.2393,81800.0
2007-07-23 11:10:00,19.03,19.04,19.0,19.04,22000.0,11.2393,11.2452,11.2216,11.2452,22000.0
2007-07-23 11:20:00,19.04,19.06,19.01,19.05,29200.0,11.2452,11.257,11.2275,11.2511,29200.0
2007-07-23 11:30:00,19.05,19.08,19.01,19.01,51400.0,11.2511,11.2688,11.2275,11.2275,51400.0
2007-07-23 11:40:00,19.02,19.02,18.98,18.98,88000.0,11.2334,11.2334,11.2098,11.2098,88000.0
2007-07-23 11:50:00,18.98,18.99,18.96,18.97,58800.0,11.2098,11.2157,11.1979,11.2038,58800.0
2007-07-23 12:00:00,18.97,18.97,18.93,18.94,53800.0,11.2038,11.2038,11.1802,11.1861,53800.0
2007-07-23 12:10:00,18.93,18.94,18.93,18.93,27000.0,11.1802,11.1861,11.1802,11.1802,27000.0
2007-07-23 12:20:00,18.93,18.93,18.92,18.93,46800.0,11.1802,11.1802,11.1743,11.1802,46800.0
2007-07-23 12:30:00,18.92,19.0,18.92,19.0,59200.0,11.1743,11.2216,11.1743,11.2216,59200.0
2007-07-23 12:40:00,18.99,19.02,18.99,18.99,20800.0,11.2157,11.2334,11.2157,11.2157,20800.0
2007-07-23 12:50:00,18.99,19.01,18.93,18.97,28000.0,11.2157,11.2275,11.1802,11.2038,28000.0
2007-07-23 13:00:00,18.97,18.99,18.97,18.97,15200.0,11.2038,11.2157,11.2038,11.2038,15200.0
2007-07-23 13:10:00,18.97,19.0,18.96,18.99,24800.0,11.2038,11.2216,11.1979,11.2157,24800.0
2007-07-23 13:20:00,18.99,19.0,18.95,18.99,32400.0,11.2157,11.2216,11.192,11.2157,32400.0
2007-07-23 13:30:00,18.98,18.99,18.96,18.98,29800.0,11.2098,11.2157,11.1979,11.2098,29800.0
2007-07-23 13:40:00,18.98,19.0,18.93,18.93,39400.0,11.2098,11.2216,11.1802,11.1802,39400.0
2007-07-23 13:50:00,18.93,18.94,18.9,18.92,28600.0,11.1802,11.1861,11.1625,11.1743,28600.0
2007-07-23 14:00:00,18.93,18.93,18.9,18.9,26200.0,11.1802,11.1802,11.1625,11.1625,26200.0
2007-07-23 14:10:00,18.9,18.95,18.88,18.94,55200.0,11.1625,11.192,11.1507,11.1861,55200.0
2007-07-23 14:20:00,18.95,18.98,18.93,18.94,38000.0,11.192,11.2098,11.1802,11.1861,38000.0
2007-07-23 14:30:00,18.94,18.97,18.93,18.93,21000.0,11.1861,11.2038,11.1802,11.1802,21000.0
2007-07-23 14:40:00,18.93,18.96,18.93,18.95,38000.0,11.1802,11.1979,11.1802,11.192,38000.0
2007-07-23 14:50:00,18.95,18.97,18.93,18.93,34400.0,11.192,11.2038,11.1802,11.1802,34400.0
2007-07-23 15:00:00,18.93,18.96,18.91,18.94,101600.0,11.1802,11.1979,11.1684,11.1861,101600.0
2007-07-23 15:10:00,18.93,18.95,18.93,18.93,42400.0,11.1802,11.192,11.1802,11.1802,42400.0
2007-07-23 15:20:00,18.93,18.97,18.93,18.95,63800.0,11.1802,11.2038,11.1802,11.192,63800.0
2007-07-23 15:30:00,18.95,18.95,18.9,18.9,84000.0,11.192,11.192,11.1625,11.1625,84000.0
2007-07-23 15:40:00,18.91,18.93,18.9,18.9,114200.0,11.1684,11.1802,11.1625,11.1625,114200.0
2007-07-23 15:50:00,18.91,18.92,18.88,18.9,156800.0,11.1684,11.1743,11.1507,11.1625,156800.0
2007-07-24 09:30:00,18.81,18.91,18.75,18.79,106800.0,11.1094,11.1684,11.0739,11.0975,106800.0
2007-07-24 09:40:00,18.78,18.85,18.77,18.8,75200.0,11.0916,11.133,11.0857,11.1034,75200.0
2007-07-24 09:50:00,18.79,18.86,18.79,18.81,119400.0,11.0975,11.1389,11.0975,11.1094,119400.0
2007-07-24 10:00:00,18.81,18.82,18.8,18.82,206000.0,11.1094,11.1153,11.1034,11.1153,206000.0
2007-07-24 10:10:00,18.82,18.84,18.79,18.8,118200.0,11.1153,11.1271,11.0975,11.1034,118200.0
2007-07-24 10:20:00,18.8,18.8,18.72,18.72,78800.0,11.1034,11.1034,11.0562,11.0562,78800.0
2007-07-24 10:30:00,18.72,18.75,18.71,18.75,86800.0,11.0562,11.0739,11.0503,11.0739,86800.0
2007-07-24 10:40:00,18.76,18.76,18.74,18.74,122400.0,11.0798,11.0798,11.068,11.068,122400.0
2007-07-24 10:50:00,18.75,18.81,18.75,18.78,65800.0,11.0739,11.1094,11.0739,11.0916,65800.0
2007-07-24 11:00:00,18.78,18.8,18.77,18.79,47200.0,11.0916,11.1034,11.0857,11.0975,47200.0
2007-07-24 11:10:00,18.78,18.8,18.77,18.79,68800.0,11.0916,11.1034,11.0857,11.0975,68800.0
2007-07-24 11:20:00,18.79,18.8,18.77,18.8,66800.0,11.0975,11.1034,11.0857,11.1034,66800.0
2007-07-24 11:30:00,18.8,18.82,18.79,18.82,95400.0,11.1034,11.1153,11.0975,11.1153,95400.0
2007-07-24 11:40:00,18.82,18.83,18.8,18.81,113800.0,11.1153,11.1212,11.1034,11.1094,113800.0
2007-07-24 11:50:00,18.81,18.82,18.81,18.82,41800.0,11.1094,11.1153,11.1094,11.1153,41800.0
2007-07-24 12:00:00,18.82,18.82,18.81,18.81,98800.0,11.1153,11.1153,11.1094,11.1094,98800.0
2007-07-24 12:10:00,18.81,18.83,18.8,18.82,96200.0,11.1094,11.1212,11.1034,11.1153,96200.0
2007-07-24 12:20:00,18.82,18.84,18.81,18.84,136800.0,11.1153,11.1271,11.1094,11.1271,136800.0
2007-07-24 12:30:00,18.84,18.9,18.83,18.86,95800.0,11.1271,11.1625,11.1212,11.1389,95800.0
2007-07-24 12:40:00,18.86,18.91,18.86,18.87,50200.0,11.1389,11.1684,11.1389,11.1448,50200.0
2007-07-24 12:50:00,18.88,18.89,18.85,18.85,55000.0,11.1507,11.1566,11.133,11.133,55000.0
2007-07-24 13:00:00,18.85,18.88,18.85,18.86,83800.0,11.133,11.1507,11.133,11.1389,83800.0
2007-07-24 13:10:00,18.86,18.87,18.84,18.85,76800.0,11.1389,11.1448,11.1271,11.133,76800.0
2007-07-24 13:20:00,18.85,18.92,18.85,18.89,46200.0,11.133,11.1743,11.133,11.1566,46200.0
2007-07-24 13:30:00,18.89,18.92,18.89,18.9,55400.0,11.1566,11.1743,11.1566,11.1625,55400.0
2007-07-24 13:40:00,18.9,18.9,18.86,18.86,38200.0,11.1625,11.1625,11.1389,11.1389,38200.0
2007-07-24 13:50:00,18.86,18.86,18.8,18.83,53000.0,11.1389,11.1389,11.1034,11.1212,53000.0
2007-07-24 14:00:00,18.82,18.82,18.8,18.8,47200.0,11.1153,11.1153,11.1034,11.1034,47200.0
2007-07-24 14:10:00,18.8,18.81,18.79,18.8,85600.0,11.1034,11.1094,11.0975,11.1034,85600.0
2007-07-24 14:20:00,18.8,18.81,18.79,18.8,87600.0,11.1034,11.1094,11.0975,11.1034,87600.0
2007-07-24 14:30:00,18.8,18.8,18.77,18.78,70000.0,11.1034,11.1034,11.0857,11.0916,70000.0
2007-07-24 14:40:00,18.78,18.78,18.72,18.74,115800.0,11.0916,11.0916,11.0562,11.068,115800.0
2007-07-24 14:50:00,18.74,18.74,18.72,18.72,69600.0,11.068,11.068,11.0562,11.0562,69600.0
2007-07-24 15:00:00,18.72,18.72,18.68,18.68,146400.0,11.0562,11.0562,11.0326,11.0326,146400.0
2007-07-24 15:10:00,18.68,18.71,18.68,18.7,158600.0,11.0326,11.0503,11.0326,11.0444,158600.0
2007-07-24 15:20:00,18.7,18.72,18.65,18.65,124800.0,11.0444,11.0562,11.0149,11.0149,124800.0
2007-07-24 15:30:00,18.65,18.78,18.63,18.7,129800.0,11.0149,11.0916,11.003,11.0444,129800.0
2007-07-24 15:40:00,18.7,18.72,18.69,18.7,206600.0,11.0444,11.0562,11.0385,11.0444,206600.0
2007-07-24 15:50:00,18.7,18.72,18.66,18.72,283800.0,11.0444,11.0562,11.0208,11.0562,283800.0
2007-07-25 09:30:00,18.8,18.85,18.74,18.8,99000.0,11.1034,11.133,11.068,11.1034,99000.0
2007-07-25 09:40:00,18.79,18.85,18.77,18.84,71000.0,11.0975,11.133,11.0857,11.1271,71000.0
2007-07-25 09:50:00,18.85,18.89,18.83,18.88,90800.0,11.133,11.1566,11.1212,11.1507,90800.0
2007-07-25 10:00:00,18.87,18.87,18.78,18.78,61600.0,11.1448,11.1448,11.0916,11.0916,61600.0
2007-07-25 10:10:00,18.78,18.78,18.74,18.78,46000.0,11.0916,11.0916,11.068,11.0916,46000.0
2007-07-25 10:20:00,18.78,18.78,18.7,18.72,143200.0,11.0916,11.0916,11.0444,11.0562,143200.0
2007-07-25 10:30:00,18.72,18.75,18.69,18.72,97000.0,11.0562,11.0739,11.0385,11.0562,97000.0
2007-07-25 10:40:00,18.72,18.73,18.66,18.71,111600.0,11.0562,11.0621,11.0208,11.0503,111600.0
2007-07-25 10:50:00,18.71,18.84,18.7,18.84,106000.0,11.0503,11.1271,11.0444,11.1271,106000.0
2007-07-25 11:00:00,18.84,18.88,18.79,18.83,93400.0,11.1271,11.1507,11.0975,11.1212,93400.0
2007-07-25 11:10:00,18.82,18.84,18.75,18.78,78200.0,11.1153,11.1271,11.0739,11.0916,78200.0
2007-07-25 11:20:00,18.77,18.86,18.75,18.85,59600.0,11.0857,11.1389,11.0739,11.133,59600.0
2007-07-25 11:30:00,18.84,18.89,18.82,18.87,59000.0,11.1271,11.1566,11.1153,11.1448,59000.0
2007-07-25 11:40:00,18.87,18.88,18.81,18.82,28600.0,11.1448,11.1507,11.1094,11.1153,28600.0
2007-07-25 11:50:00,18.81,18.81,18.77,18.78,139600.0,11.1094,11.1094,11.0857,11.0916,139600.0
2007-07-25 12:00:00,18.79,18.8,18.78,18.79,128000.0,11.0975,11.1034,11.0916,11.0975,128000.0
2007-07-25 12:10:00,18.78,18.8,18.75,18.76,44600.0,11.0916,11.1034,11.0739,11.0798,44600.0
2007-07-25 12:20:00,18.75,18.77,18.75,18.77,24000.0,11.0739,11.0857,11.0739,11.0857,24000.0
2007-07-25 12:30:00,18.76,18.79,18.76,18.79,20200.0,11.0798,11.0975,11.0798,11.0975,20200.0
2007-07-25 12:40:00,18.78,18.78,18.74,18.75,30800.0,11.0916,11.0916,11.068,11.0739,30800.0
2007-07-25 12:50:00,18.75,18.76,18.68,18.75,46000.0,11.0739,11.0798,11.0326,11.0739,46000.0
2007-07-25 13:00:00,18.75,18.75,18.7,18.7,46800.0,11.0739,11.0739,11.0444,11.0444,46800.0
2007-07-25 13:10:00,18.7,18.71,18.64,18.65,97200.0,11.0444,11.0503,11.0089,11.0149,97200.0
2007-07-25 13:20:00,18.66,18.69,18.65,18.68,89800.0,11.0208,11.0385,11.0149,11.0326,89800.0
2007-07-25 13:30:00,18.68,18.68,18.63,18.66,114400.0,11.0326,11.0326,11.003,11.0208,114400.0
2007-07-25 13:40:00,18.66,18.72,18.66,18.69,59400.0,11.0208,11.0562,11.0208,11.0385,59400.0
2007-07-25 13:50:00,18.68,18.68,18.64,18.65,58400.0,11.0326,11.0326,11.0089,11.0149,58400.0
2007-07-25 14:00:00,18.65,18.67,18.62,18.64,97200.0,11.0149,11.0267,10.9971,11.0089,97200.0
2007-07-25 14:10:00,18.64,18.69,18.61,18.67,81200.0,11.0089,11.0385,10.9912,11.0267,81200.0
2007-07-25 14:20:00,18.68,18.68,18.66,18.66,52200.0,11.0326,11.0326,11.0208,11.0208,52200.0
2007-07-25 14:30:00,18.65,18.68,18.62,18.63,32200.0,11.0149,11.0326,10.9971,11.003,32200.0
2007-07-25 14:40:00,18.63,18.66,18.6,18.65,80400.0,11.003,11.0208,10.9853,11.0149,80400.0
2007-07-25 14:50:00,18.65,18.66,18.63,18.66,139200.0,11.0149,11.0208,11.003,11.0208,139200.0
2007-07-25 15:00:00,18.67,18.78,18.66,18.77,94600.0,11.0267,11.0916,11.0208,11.0857,94600.0
2007-07-25 15:10:00,18.77,18.83,18.75,18.78,106600.0,11.0857,11.1212,11.0739,11.0916,106600.0
2007-07-25 15:20:00,18.77,18.78,18.73,18.75,126200.0,11.0857,11.0916,11.0621,11.0739,126200.0
2007-07-25 15:30:00,18.75,18.75,18.68,18.7,112400.0,11.0739,11.0739,11.0326,11.0444,112400.0
2007-07-25 15:40:00,18.69,18.74,18.68,18.72,84200.0,11.0385,11.068,11.0326,11.0562,84200.0
2007-07-25 15:50:00,18.72,18.72,18.68,18.69,220000.0,11.0562,11.0562,11.0326,11.0385,220000.0
2007-07-26 09:30:00,18.49,18.6,18.41,18.6,107000.0,10.9204,10.9853,10.8731,10.9853,107000.0
2007-07-26 09:40:00,18.55,18.62,18.5,18.57,66000.0,10.9558,10.9971,10.9263,10.9676,66000.0
2007-07-26 09:50:00,18.58,18.59,18.5,18.52,119800.0,10.9735,10.9794,10.9263,10.9381,119800.0
2007-07-26 10:00:00,18.52,18.54,18.48,18.54,201000.0,10.9381,10.9499,10.9145,10.9499,201000.0
2007-07-26 10:10:00,18.55,18.65,18.5,18.5,80600.0,10.9558,11.0149,10.9263,10.9263,80600.0
2007-07-26 10:20:00,18.51,18.55,18.5,18.53,98800.0,10.9322,10.9558,10.9263,10.944,98800.0
2007-07-26 10:30:00,18.53,18.53,18.49,18.5,106000.0,10.944,10.944,10.9204,10.9263,106000.0
2007-07-26 10:40:00,18.5,18.54,18.41,18.52,116400.0,10.9263,10.9499,10.8731,10.9381,116400.0
2007-07-26 10:50:00,18.52,18.58,18.48,18.48,74600.0,10.9381,10.9735,10.9145,10.9145,74600.0
2007-07-26 11:00:00,18.5,18.51,18.4,18.5,157600.0,10.9263,10.9322,10.8672,10.9263,157600.0
2007-07-26 11:10:00,18.5,18.54,18.34,18.35,94600.0,10.9263,10.9499,10.8318,10.8377,94600.0
2007-07-26 11:20:00,18.34,18.47,18.33,18.43,55600.0,10.8318,10.9085,10.8259,10.8849,55600.0
2007-07-26 11:30:00,18.43,18.43,18.33,18.42,112200.0,10.8849,10.8849,10.8259,10.879,112200.0
2007-07-26 11:40:00,18.42,18.47,18.34,18.35,102800.0,10.879,10.9085,10.8318,10.8377,102800.0
2007-07-26 11:50:00,18.35,18.47,18.35,18.46,36200.0,10.8377,10.9085,10.8377,10.9026,36200.0
2007-07-26 12:00:00,18.45,18.48,18.33,18.4,50800.0,10.8967,10.9145,10.8259,10.8672,50800.0
2007-07-26 12:10:00,18.41,18.42,18.33,18.39,44600.0,10.8731,10.879,10.8259,10.8613,44600.0
2007-07-26 12:20:00,18.39,18.39,18.29,18.34,56800.0,10.8613,10.8613,10.8022,10.8318,56800.0
2007-07-26 12:30:00,18.34,18.36,18.23,18.25,137800.0,10.8318,10.8436,10.7668,10.7786,137800.0
2007-07-26 12:40:00,18.24,18.26,18.16,18.25,74400.0,10.7727,10.7845,10.7255,10.7786,74400.0
2007-07-26 12:50:00,18.25,18.32,18.21,18.29,56400.0,10.7786,10.82,10.755,10.8022,56400.0
2007-07-26 13:00:00,18.3,18.3,18.2,18.23,41600.0,10.8081,10.8081,10.7491,10.7668,41600.0
2007-07-26 13:10:00,18.25,18.39,18.25,18.36,85200.0,10.7786,10.8613,10.7786,10.8436,85200.0
2007-07-26 13:20:00,18.36,18.41,18.35,18.4,123200.0,10.8436,10.8731,10.8377,10.8672,123200.0
2007-07-26 13:30:00,18.4,18.48,18.4,18.48,209600.0,10.8672,10.9145,10.8672,10.9145,209600.0
2007-07-26 13:40:00,18.48,18.5,18.44,18.48,225000.0,10.9145,10.9263,10.8908,10.9145,225000.0
2007-07-26 13:50:00,18.48,18.5,18.47,18.49,255200.0,10.9145,10.9263,10.9085,10.9204,255200.0
2007-07-26 14:00:00,18.49,18.52,18.46,18.48,176800.0,10.9204,10.9381,10.9026,10.9145,176800.0
2007-07-26 14:10:00,18.48,18.5,18.47,18.47,217600.0,10.9145,10.9263,10.9085,10.9085,217600.0
2007-07-26 14:20:00,18.47,18.5,18.45,18.47,318000.0,10.9085,10.9263,10.8967,10.9085,318000.0
2007-07-26 14:30:00,18.46,18.53,18.45,18.52,209000.0,10.9026,10.944,10.8967,10.9381,209000.0
2007-07-26 14:40:00,18.52,18.53,18.49,18.5,179000.0,10.9381,10.944,10.9204,10.9263,179000.0
2007-07-26 14:50:00,18.5,18.55,18.49,18.53,202600.0,10.9263,10.9558,10.9204,10.944,202600.0
2007-07-26 15:00:00,18.54,18.61,18.5,18.55,204400.0,10.9499,10.9912,10.9263,10.9558,204400.0
2007-07-26 15:10:00,18.55,18.56,18.5,18.53,198000.0,10.9558,10.9617,10.9263,10.944,198000.0
2007-07-26 15:20:00,18.53,18.57,18.5,18.56,144200.0,10.944,10.9676,10.9263,10.9617,144200.0
2007-07-26 15:30:00,18.55,18.63,18.55,18.6,212600.0,10.9558,11.003,10.9558,10.9853,212600.0
2007-07-26 15:40:00,18.6,18.66,18.52,18.65,177600.0,10.9853,11.0208,10.9381,11.0149,177600.0
2007-07-26 15:50:00,18.65,18.66,18.55,18.59,263000.0,11.0149,11.0208,10.9558,10.9794,263000.0
2007-07-27 09:30:00,18.13,18.42,18.13,18.31,374400.0,10.7077,10.879,10.7077,10.814,374400.0
2007-07-27 09:40:00,18.31,18.32,17.95,18.11,436600.0,10.814,10.82,10.6014,10.6959,436600.0
2007-07-27 09:50:00,18.11,18.3,18.11,18.25,313800.0,10.6959,10.8081,10.6959,10.7786,313800.0
2007-07-27 10:00:00,18.25,18.4,18.21,18.31,318200.0,10.7786,10.8672,10.755,10.814,318200.0
2007-07-27 10:10:00,18.32,18.4,18.2,18.35,449200.0,10.82,10.8672,10.7491,10.8377,449200.0
2007-07-27 10:20:00,18.35,18.38,18.22,18.26,204400.0,10.8377,10.8554,10.7609,10.7845,204400.0
2007-07-27 10:30:00,18.25,18.36,18.25,18.33,267400.0,10.7786,10.8436,10.7786,10.8259,267400.0
2007-07-27 10:40:00,18.33,18.35,18.28,18.34,211000.0,10.8259,10.8377,10.7963,10.8318,211000.0
2007-07-27 10:50:00,18.34,18.35,18.21,18.35,316000.0,10.8318,10.8377,10.755,10.8377,316000.0
2007-07-27 11:00:00,18.36,18.56,18.33,18.55,306800.0,10.8436,10.9617,10.8259,10.9558,306800.0
2007-07-27 11:10:00,18.55,18.57,18.5,18.51,164600.0,10.9558,10.9676,10.9263,10.9322,164600.0
2007-07-27 11:20:00,18.52,18.53,18.44,18.48,258400.0,10.9381,10.944,10.8908,10.9145,258400.0
2007-07-27 11:30:00,18.49,18.57,18.48,18.48,227400.0,10.9204,10.9676,10.9145,10.9145,227400.0
2007-07-27 11:40:00,18.48,18.51,18.45,18.5,191800.0,10.9145,10.9322,10.8967,10.9263,191800.0
2007-07-27 11:50:00,18.5,18.58,18.49,18.5,278400.0,10.9263,10.9735,10.9204,10.9263,278400.0
2007-07-27 12:00:00,18.5,18.53,18.49,18.52,144000.0,10.9263,10.944,10.9204,10.9381,144000.0
2007-07-27 12:10:00,18.52,18.56,18.48,18.54,189000.0,10.9381,10.9617,10.9145,10.9499,189000.0
2007-07-27 12:20:00,18.54,18.66,18.5,18.58,229000.0,10.9499,11.0208,10.9263,10.9735,229000.0
2007-07-27 12:30:00,18.58,18.58,18.51,18.55,146600.0,10.9735,10.9735,10.9322,10.9558,146600.0
2007-07-27 12:40:00,18.55,18.62,18.55,18.61,203200.0,10.9558,10.9971,10.9558,10.9912,203200.0
2007-07-27 12:50:00,18.61,18.63,18.52,18.53,93400.0,10.9912,11.003,10.9381,10.944,93400.0
2007-07-27 13:00:00,18.52,18.52,18.45,18.5,230600.0,10.9381,10.9381,10.8967,10.9263,230600.0
2007-07-27 13:10:00,18.5,18.52,18.48,18.5,63800.0,10.9263,10.9381,10.9145,10.9263,63800.0
2007-07-27 13:20:00,18.51,18.52,18.47,18.48,117600.0,10.9322,10.9381,10.9085,10.9145,117600.0
2007-07-27 13:30:00,18.48,18.5,18.45,18.5,159400.0,10.9145,10.9263,10.8967,10.9263,159400.0
2007-07-27 13:40:00,18.49,18.54,18.49,18.54,83200.0,10.9204,10.9499,10.9204,10.9499,83200.0
2007-07-27 13:50:00,18.53,18.61,18.52,18.58,130000.0,10.944,10.9912,10.9381,10.9735,130000.0
2007-07-27 14:00:00,18.57,18.61,18.55,18.61,90400.0,10.9676,10.9912,10.9558,10.9912,90400.0
2007-07-27 14:10:00,18.61,18.63,18.54,18.63,110400.0,10.9912,11.003,10.9499,11.003,110400.0
2007-07-27 14:20:00,18.63,18.63,18.5,18.52,118600.0,11.003,11.003,10.9263,10.9381,118600.0
2007-07-27 14:30:00,18.51,18.58,18.5,18.58,136600.0,10.9322,10.9735,10.9263,10.9735,136600.0
2007-07-27 14:40:00,18.58,18.67,18.56,18.65,178200.0,10.9735,11.0267,10.9617,11.0149,178200.0
2007-07-27 14:50:00,18.65,18.72,18.61,18.66,151000.0,11.0149,11.0562,10.9912,11.0208,151000.0
2007-07-27 15:00:00,18.66,18.68,18.6,18.65,142800.0,11.0208,11.0326,10.9853,11.0149,142800.0
2007-07-27 15:10:00,18.65,18.71,18.58,18.6,167200.0,11.0149,11.0503,10.9735,10.9853,167200.0
2007-07-27 15:20:00,18.6,18.63,18.55,18.61,136800.0,10.9853,11.003,10.9558,10.9912,136800.0
2007-07-27 15:30:00,18.6,18.63,18.55,18.58,143000.0,10.9853,11.003,10.9558,10.9735,143000.0
2007-07-27 15:40:00,18.59,18.6,18.5,18.52,202200.0,10.9794,10.9853,10.9263,10.9381,202200.0
2007-07-27 15:50:00,18.52,18.55,18.5,18.52,670400.0,10.9381,10.9558,10.9263,10.9381,670400.0
2007-07-30 09:30:00,18.49,18.63,18.43,18.57,147200.0,10.9204,11.003,10.8849,10.9676,147200.0
2007-07-30 09:40:00,18.58,18.67,18.52,18.62,144000.0,10.9735,11.0267,10.9381,10.9971,144000.0
2007-07-30 09:50:00,18.63,18.72,18.56,18.67,132200.0,11.003,11.0562,10.9617,11.0267,132200.0
2007-07-30 10:00:00,18.67,18.7,18.59,18.66,183800.0,11.0267,11.0444,10.9794,11.0208,183800.0
2007-07-30 10:10:00,18.65,18.7,18.61,18.69,191000.0,11.0149,11.0444,10.9912,11.0385,191000.0
2007-07-30 10:20:00,18.69,18.71,18.6,18.61,167400.0,11.0385,11.0503,10.9853,10.9912,167400.0
2007-07-30 10:30:00,18.61,18.61,18.55,18.58,169200.0,10.9912,10.9912,10.9558,10.9735,169200.0
2007-07-30 10:40:00,18.57,18.6,18.54,18.59,117200.0,10.9676,10.9853,10.9499,10.9794,117200.0
2007-07-30 10:50:00,18.6,18.61,18.58,18.58,301200.0,10.9853,10.9912,10.9735,10.9735,301200.0
2007-07-30 11:00:00,18.59,18.65,18.54,18.56,127600.0,10.9794,11.0149,10.9499,10.9617,127600.0
2007-07-30 11:10:00,18.56,18.57,18.5,18.55,94400.0,10.9617,10.9676,10.9263,10.9558,94400.0
2007-07-30 11:20:00,18.55,18.61,18.54,18.61,99200.0,10.9558,10.9912,10.9499,10.9912,99200.0
2007-07-30 11:30:00,18.61,18.61,18.54,18.54,93000.0,10.9912,10.9912,10.9499,10.9499,93000.0
2007-07-30 11:40:00,18.54,18.57,18.51,18.55,112000.0,10.9499,10.9676,10.9322,10.9558,112000.0
2007-07-30 11:50:00,18.55,18.56,18.53,18.54,95000.0,10.9558,10.9617,10.944,10.9499,95000.0
2007-07-30 12:00:00,18.53,18.55,18.52,18.53,90600.0,10.944,10.9558,10.9381,10.944,90600.0
2007-07-30 12:10:00,18.53,18.55,18.5,18.53,94200.0,10.944,10.9558,10.9263,10.944,94200.0
2007-07-30 12:20:00,18.52,18.54,18.5,18.54,66600.0,10.9381,10.9499,10.9263,10.9499,66600.0
2007-07-30 12:30:00,18.54,18.59,18.53,18.57,97000.0,10.9499,10.9794,10.944,10.9676,97000.0
2007-07-30 12:40:00,18.58,18.59,18.54,18.56,117800.0,10.9735,10.9794,10.9499,10.9617,117800.0
2007-07-30 12:50:00,18.56,18.61,18.54,18.58,156000.0,10.9617,10.9912,10.9499,10.9735,156000.0
2007-07-30 13:00:00,18.59,18.69,18.58,18.66,143000.0,10.9794,11.0385,10.9735,11.0208,143000.0
2007-07-30 13:10:00,18.66,18.68,18.63,18.65,104200.0,11.0208,11.0326,11.003,11.0149,104200.0
2007-07-30 13:20:00,18.65,18.67,18.63,18.63,102400.0,11.0149,11.0267,11.003,11.003,102400.0
2007-07-30 13:30:00,18.63,18.65,18.61,18.61,106800.0,11.003,11.0149,10.9912,10.9912,106800.0
2007-07-30 13:40:00,18.62,18.75,18.62,18.73,128000.0,10.9971,11.0739,10.9971,11.0621,128000.0
2007-07-30 13:50:00,18.74,18.74,18.64,18.67,134600.0,11.068,11.068,11.0089,11.0267,134600.0
2007-07-30 14:00:00,18.67,18.73,18.66,18.72,97200.0,11.0267,11.0621,11.0208,11.0562,97200.0
2007-07-30 14:10:00,18.72,18.77,18.71,18.75,167000.0,11.0562,11.0857,11.0503,11.0739,167000.0
2007-07-30 14:20:00,18.75,18.77,18.72,18.74,147800.0,11.0739,11.0857,11.0562,11.068,147800.0
2007-07-30 14:30:00,18.74,18.77,18.71,18.72,86200.0,11.068,11.0857,11.0503,11.0562,86200.0
2007-07-30 14:40:00,18.73,18.77,18.71,18.75,134800.0,11.0621,11.0857,11.0503,11.0739,134800.0
2007-07-30 14:50:00,18.75,18.76,18.74,18.75,110000.0,11.0739,11.0798,11.068,11.0739,110000.0
2007-07-30 15:00:00,18.76,18.82,18.73,18.79,135000.0,11.0798,11.1153,11.0621,11.0975,135000.0
2007-07-30 15:10:00,18.79,18.81,18.77,18.79,141200.0,11.0975,11.1094,11.0857,11.0975,141200.0
2007-07-30 15:20:00,18.79,18.79,18.72,18.72,200400.0,11.0975,11.0975,11.0562,11.0562,200400.0
2007-07-30 15:30:00,18.73,18.74,18.69,18.69,184400.0,11.0621,11.068,11.0385,11.0385,184400.0
2007-07-30 15:40:00,18.7,18.71,18.63,18.64,223400.0,11.0444,11.0503,11.003,11.0089,223400.0
2007-07-30 15:50:00,18.64,18.66,18.61,18.66,283000.0,11.0089,11.0208,10.9912,11.0208,283000.0
2007-07-31 09:30:00,18.84,18.84,18.56,18.57,171600.0,11.1271,11.1271,10.9617,10.9676,171600.0
2007-07-31 09:40:00,18.58,18.61,18.46,18.49,158600.0,10.9735,10.9912,10.9026,10.9204,158600.0
2007-07-31 09:50:00,18.49,18.56,18.46,18.55,121800.0,10.9204,10.9617,10.9026,10.9558,121800.0
2007-07-31 10:00:00,18.55,18.58,18.51,18.57,123600.0,10.9558,10.9735,10.9322,10.9676,123600.0
2007-07-31 10:10:00,18.56,18.63,18.56,18.6,101000.0,10.9617,11.003,10.9617,10.9853,101000.0
2007-07-31 10:20:00,18.6,18.64,18.55,18.55,82000.0,10.9853,11.0089,10.9558,10.9558,82000.0
2007-07-31 10:30:00,18.55,18.61,18.54,18.59,103000.0,10.9558,10.9912,10.9499,10.9794,103000.0
2007-07-31 10:40:00,18.58,18.6,18.48,18.48,113800.0,10.9735,10.9853,10.9145,10.9145,113800.0
2007-07-31 10:50:00,18.48,18.5,18.43,18.5,59000.0,10.9145,10.9263,10.8849,10.9263,59000.0
2007-07-31 11:00:00,18.5,18.56,18.47,18.56,73400.0,10.9263,10.9617,10.9085,10.9617,73400.0
2007-07-31 11:10:00,18.56,18.61,18.54,18.54,125400.0,10.9617,10.9912,10.9499,10.9499,125400.0
2007-07-31 11:20:00,18.54,18.55,18.49,18.52,60600.0,10.9499,10.9558,10.9204,10.9381,60600.0
2007-07-31 11:30:00,18.52,18.54,18.5,18.53,88600.0,10.9381,10.9499,10.9263,10.944,88600.0
2007-07-31 11:40:00,18.53,18.58,18.53,18.58,101600.0,10.944,10.9735,10.944,10.9735,101600.0
2007-07-31 11:50:00,18.57,18.61,18.56,18.6,87600.0,10.9676,10.9912,10.9617,10.9853,87600.0
2007-07-31 12:00:00,18.6,18.62,18.52,18.57,144200.0,10.9853,10.9971,10.9381,10.9676,144200.0
2007-07-31 12:10:00,18.57,18.6,18.53,18.53,72600.0,10.9676,10.9853,10.944,10.944,72600.0
2007-07-31 12:20:00,18.53,18.59,18.52,18.54,93200.0,10.944,10.9794,10.9381,10.9499,93200.0
2007-07-31 12:30:00,18.53,18.55,18.48,18.5,96600.0,10.944,10.9558,10.9145,10.9263,96600.0
2007-07-31 12:40:00,18.5,18.5,18.47,18.49,84200.0,10.9263,10.9263,10.9085,10.9204,84200.0
2007-07-31 12:50:00,18.49,18.5,18.48,18.5,86200.0,10.9204,10.9263,10.9145,10.9263,86200.0
2007-07-31 13:00:00,18.5,18.52,18.44,18.47,95600.0,10.9263,10.9381,10.8908,10.9085,95600.0
2007-07-31 13:10:00,18.47,18.56,18.47,18.53,148000.0,10.9085,10.9617,10.9085,10.944,148000.0
2007-07-31 13:20:00,18.53,18.53,18.42,18.42,85000.0,10.944,10.944,10.879,10.879,85000.0
2007-07-31 13:30:00,18.42,18.45,18.42,18.43,88400.0,10.879,10.8967,10.879,10.8849,88400.0
2007-07-31 13:40:00,18.43,18.44,18.38,18.4,141800.0,10.8849,10.8908,10.8554,10.8672,141800.0
2007-07-31 13:50:00,18.4,18.42,18.34,18.4,169000.0,10.8672,10.879,10.8318,10.8672,169000.0
2007-07-31 14:00:00,18.4,18.41,18.36,18.36,151600.0,10.8672,10.8731,10.8436,10.8436,151600.0
2007-07-31 14:10:00,18.36,18.4,18.31,18.38,243800.0,10.8436,10.8672,10.814,10.8554,243800.0
2007-07-31 14:20:00,18.38,18.38,18.3,18.33,170400.0,10.8554,10.8554,10.8081,10.8259,170400.0
2007-07-31 14:30:00,18.33,18.35,18.21,18.24,326000.0,10.8259,10.8377,10.755,10.7727,326000.0
2007-07-31 14:40:00,18.24,18.26,18.18,18.25,304400.0,10.7727,10.7845,10.7373,10.7786,304400.0
2007-07-31 14:50:00,18.25,18.3,18.21,18.25,242600.0,10.7786,10.8081,10.755,10.7786,242600.0
2007-07-31 15:00:00,18.25,18.33,18.25,18.31,268000.0,10.7786,10.8259,10.7786,10.814,268000.0
2007-07-31 15:10:00,18.31,18.35,18.28,18.34,179600.0,10.814,10.8377,10.7963,10.8318,179600.0
2007-07-31 15:20:00,18.34,18.4,18.33,18.38,205600.0,10.8318,10.8672,10.8259,10.8554,205600.0
2007-07-31 15:30:00,18.37,18.38,18.27,18.27,295600.0,10.8495,10.8554,10.7904,10.7904,295600.0
2007-07-31 15:40:00,18.27,18.29,18.18,18.18,487800.0,10.7904,10.8022,10.7373,10.7373,487800.0
2007-07-31 15:50:00,18.19,18.25,18.13,18.13,490600.0,10.7432,10.7786,10.7077,10.7077,490600.0
2007-08-01 09:30:00,18.16,18.38,18.08,18.18,191800.0,10.7255,10.8554,10.6782,10.7373,191800.0
2007-08-01 09:40:00,18.16,18.18,18.0,18.03,168600.0,10.7255,10.7373,10.631,10.6487,168600.0
2007-08-01 09:50:00,18.04,18.2,18.03,18.16,209200.0,10.6546,10.7491,10.6487,10.7255,209200.0
2007-08-01 10:00:00,18.16,18.24,18.1,18.12,314000.0,10.7255,10.7727,10.69,10.7018,314000.0
2007-08-01 10:10:00,18.13,18.24,18.13,18.24,263800.0,10.7077,10.7727,10.7077,10.7727,263800.0
2007-08-01 10:20:00,18.24,18.25,18.12,18.15,253200.0,10.7727,10.7786,10.7018,10.7195,253200.0
2007-08-01 10:30:00,18.16,18.17,18.07,18.11,286000.0,10.7255,10.7314,10.6723,10.6959,286000.0
2007-08-01 10:40:00,18.13,18.14,18.08,18.09,160800.0,10.7077,10.7136,10.6782,10.6841,160800.0
2007-08-01 10:50:00,18.11,18.15,18.08,18.11,266200.0,10.6959,10.7195,10.6782,10.6959,266200.0
2007-08-01 11:00:00,18.11,18.17,18.09,18.11,328200.0,10.6959,10.7314,10.6841,10.6959,328200.0
2007-08-01 11:10:00,18.11,18.15,18.06,18.13,164000.0,10.6959,10.7195,10.6664,10.7077,164000.0
2007-08-01 11:20:00,18.14,18.14,18.01,18.01,152000.0,10.7136,10.7136,10.6369,10.6369,152000.0
2007-08-01 11:30:00,18.02,18.17,18.0,18.15,102000.0,10.6428,10.7314,10.631,10.7195,102000.0
2007-08-01 11:40:00,18.16,18.21,18.14,18.14,100400.0,10.7255,10.755,10.7136,10.7136,100400.0
2007-08-01 11:50:00,18.14,18.31,18.13,18.31,136000.0,10.7136,10.814,10.7077,10.814,136000.0
2007-08-01 12:00:00,18.25,18.32,18.23,18.29,393800.0,10.7786,10.82,10.7668,10.8022,393800.0
2007-08-01 12:10:00,18.29,18.42,18.27,18.39,134200.0,10.8022,10.879,10.7904,10.8613,134200.0
2007-08-01 12:20:00,18.39,18.41,18.32,18.41,102400.0,10.8613,10.8731,10.82,10.8731,102400.0
2007-08-01 12:30:00,18.4,18.49,18.4,18.43,129400.0,10.8672,10.9204,10.8672,10.8849,129400.0
2007-08-01 12:40:00,18.43,18.43,18.34,18.34,78600.0,10.8849,10.8849,10.8318,10.8318,78600.0
2007-08-01 12:50:00,18.34,18.35,18.29,18.35,86800.0,10.8318,10.8377,10.8022,10.8377,86800.0
2007-08-01 13:00:00,18.35,18.35,18.25,18.3,144400.0,10.8377,10.8377,10.7786,10.8081,144400.0
2007-08-01 13:10:00,18.3,18.3,18.23,18.27,46400.0,10.8081,10.8081,10.7668,10.7904,46400.0
2007-08-01 13:20:00,18.27,18.29,18.2,18.25,195600.0,10.7904,10.8022,10.7491,10.7786,195600.0
2007-08-01 13:30:00,18.25,18.35,18.25,18.32,73200.0,10.7786,10.8377,10.7786,10.82,73200.0
2007-08-01 13:40:00,18.33,18.38,18.3,18.32,90800.0,10.8259,10.8554,10.8081,10.82,90800.0
2007-08-01 13:50:00,18.32,18.38,18.3,18.38,45200.0,10.82,10.8554,10.8081,10.8554,45200.0
2007-08-01 14:00:00,18.36,18.39,18.32,18.38,88400.0,10.8436,10.8613,10.82,10.8554,88400.0
2007-08-01 14:10:00,18.38,18.4,18.34,18.35,189400.0,10.8554,10.8672,10.8318,10.8377,189400.0
2007-08-01 14:20:00,18.35,18.42,18.35,18.39,100400.0,10.8377,10.879,10.8377,10.8613,100400.0
2007-08-01 14:30:00,18.41,18.48,18.4,18.41,154200.0,10.8731,10.9145,10.8672,10.8731,154200.0
2007-08-01 14:40:00,18.41,18.43,18.33,18.38,112000.0,10.8731,10.8849,10.8259,10.8554,112000.0
2007-08-01 14:50:00,18.36,18.38,18.28,18.29,132200.0,10.8436,10.8554,10.7963,10.8022,132200.0
2007-08-01 15:00:00,18.28,18.36,18.23,18.25,139600.0,10.7963,10.8436,10.7668,10.7786,139600.0
2007-08-01 15:10:00,18.25,18.36,18.22,18.33,186800.0,10.7786,10.8436,10.7609,10.8259,186800.0
2007-08-01 15:20:00,18.33,18.39,18.25,18.36,145000.0,10.8259,10.8613,10.7786,10.8436,145000.0
2007-08-01 15:30:00,18.36,18.41,18.32,18.41,208000.0,10.8436,10.8731,10.82,10.8731,208000.0
2007-08-01 15:40:00,18.41,18.46,18.36,18.43,228000.0,10.8731,10.9026,10.8436,10.8849,228000.0
2007-08-01 15:50:00,18.42,18.71,18.41,18.64,586600.0,10.879,11.0503,10.8731,11.0089,586600.0
2007-08-02 09:30:00,18.52,18.64,18.52,18.56,175200.0,10.9381,11.0089,10.9381,10.9617,175200.0
2007-08-02 09:40:00,18.56,18.67,18.56,18.67,168200.0,10.9617,11.0267,10.9617,11.0267,168200.0
2007-08-02 09:50:00,18.66,18.68,18.55,18.66,178600.0,11.0208,11.0326,10.9558,11.0208,178600.0
2007-08-02 10:00:00,18.65,18.66,18.58,18.63,270000.0,11.0149,11.0208,10.9735,11.003,270000.0
2007-08-02 10:10:00,18.63,18.73,18.61,18.63,185600.0,11.003,11.0621,10.9912,11.003,185600.0
2007-08-02 10:20:00,18.63,18.68,18.61,18.64,88200.0,11.003,11.0326,10.9912,11.0089,88200.0
2007-08-02 10:30:00,18.63,18.7,18.61,18.64,93000.0,11.003,11.0444,10.9912,11.0089,93000.0
2007-08-02 10:40:00,18.63,18.66,18.6,18.61,131400.0,11.003,11.0208,10.9853,10.9912,131400.0
2007-08-02 10:50:00,18.6,18.6,18.56,18.56,64800.0,10.9853,10.9853,10.9617,10.9617,64800.0
2007-08-02 11:00:00,18.63,18.63,18.51,18.53,146800.0,11.003,11.003,10.9322,10.944,146800.0
2007-08-02 11:10:00,18.53,18.57,18.52,18.57,97200.0,10.944,10.9676,10.9381,10.9676,97200.0
2007-08-02 11:20:00,18.56,18.6,18.54,18.59,62600.0,10.9617,10.9853,10.9499,10.9794,62600.0
2007-08-02 11:30:00,18.6,18.61,18.52,18.53,70600.0,10.9853,10.9912,10.9381,10.944,70600.0
2007-08-02 11:40:00,18.53,18.58,18.52,18.58,50800.0,10.944,10.9735,10.9381,10.9735,50800.0
2007-08-02 11:50:00,18.59,18.64,18.59,18.63,164400.0,10.9794,11.0089,10.9794,11.003,164400.0
2007-08-02 12:00:00,18.63,18.65,18.61,18.64,152400.0,11.003,11.0149,10.9912,11.0089,152400.0
2007-08-02 12:10:00,18.64,18.66,18.6,18.6,92200.0,11.0089,11.0208,10.9853,10.9853,92200.0
2007-08-02 12:20:00,18.6,18.61,18.59,18.61,47800.0,10.9853,10.9912,10.9794,10.9912,47800.0
2007-08-02 12:30:00,18.61,18.63,18.6,18.62,59200.0,10.9912,11.003,10.9853,10.9971,59200.0
2007-08-02 12:40:00,18.63,18.67,18.61,18.65,141800.0,11.003,11.0267,10.9912,11.0149,141800.0
2007-08-02 12:50:00,18.65,18.7,18.65,18.68,155000.0,11.0149,11.0444,11.0149,11.0326,155000.0
2007-08-02 13:00:00,18.68,18.68,18.63,18.65,125400.0,11.0326,11.0326,11.003,11.0149,125400.0
2007-08-02 13:10:00,18.65,18.71,18.64,18.71,104800.0,11.0149,11.0503,11.0089,11.0503,104800.0
2007-08-02 13:20:00,18.71,18.71,18.67,18.68,105600.0,11.0503,11.0503,11.0267,11.0326,105600.0
2007-08-02 13:30:00,18.68,18.78,18.68,18.74,276600.0,11.0326,11.0916,11.0326,11.068,276600.0
2007-08-02 13:40:00,18.74,18.75,18.68,18.68,61000.0,11.068,11.0739,11.0326,11.0326,61000.0
2007-08-02 13:50:00,18.68,18.75,18.68,18.75,117600.0,11.0326,11.0739,11.0326,11.0739,117600.0
2007-08-02 14:00:00,18.75,18.8,18.75,18.8,171200.0,11.0739,11.1034,11.0739,11.1034,171200.0
2007-08-02 14:10:00,18.79,18.81,18.77,18.78,150400.0,11.0975,11.1094,11.0857,11.0916,150400.0
2007-08-02 14:20:00,18.78,18.81,18.76,18.79,123800.0,11.0916,11.1094,11.0798,11.0975,123800.0
2007-08-02 14:30:00,18.79,18.85,18.75,18.75,188200.0,11.0975,11.133,11.0739,11.0739,188200.0
2007-08-02 14:40:00,18.75,18.82,18.75,18.82,115600.0,11.0739,11.1153,11.0739,11.1153,115600.0
2007-08-02 14:50:00,18.82,18.86,18.79,18.81,174400.0,11.1153,11.1389,11.0975,11.1094,174400.0
2007-08-02 15:00:00,18.81,18.86,18.78,18.86,191600.0,11.1094,11.1389,11.0916,11.1389,191600.0
2007-08-02 15:10:00,18.86,18.86,18.83,18.86,136000.0,11.1389,11.1389,11.1212,11.1389,136000.0
2007-08-02 15:20:00,18.86,18.96,18.86,18.95,236200.0,11.1389,11.1979,11.1389,11.192,236200.0
2007-08-02 15:30:00,18.95,18.97,18.87,18.89,307400.0,11.192,11.2038,11.1448,11.1566,307400.0
2007-08-02 15:40:00,18.89,18.9,18.86,18.88,215800.0,11.1566,11.1625,11.1389,11.1507,215800.0
2007-08-02 15:50:00,18.88,18.88,18.83,18.84,1685800.0,11.1507,11.1507,11.1212,11.1271,1685800.0
2007-08-03 09:30:00,18.88,18.88,18.71,18.77,331400.0,11.1507,11.1507,11.0503,11.0857,331400.0
2007-08-03 09:40:00,18.76,18.77,18.61,18.61,134000.0,11.0798,11.0857,10.9912,10.9912,134000.0
2007-08-03 09:50:00,18.61,18.72,18.61,18.65,174600.0,10.9912,11.0562,10.9912,11.0149,174600.0
2007-08-03 10:00:00,18.65,18.65,18.57,18.58,208200.0,11.0149,11.0149,10.9676,10.9735,208200.0
2007-08-03 10:10:00,18.58,18.59,18.52,18.54,157600.0,10.9735,10.9794,10.9381,10.9499,157600.0
2007-08-03 10:20:00,18.54,18.57,18.5,18.57,391800.0,10.9499,10.9676,10.9263,10.9676,391800.0
2007-08-03 10:30:00,18.57,18.6,18.53,18.54,139000.0,10.9676,10.9853,10.944,10.9499,139000.0
2007-08-03 10:40:00,18.53,18.59,18.5,18.56,132400.0,10.944,10.9794,10.9263,10.9617,132400.0
2007-08-03 10:50:00,18.57,18.61,18.56,18.57,211000.0,10.9676,10.9912,10.9617,10.9676,211000.0
2007-08-03 11:00:00,18.58,18.64,18.58,18.61,124400.0,10.9735,11.0089,10.9735,10.9912,124400.0
2007-08-03 11:10:00,18.6,18.7,18.58,18.61,97600.0,10.9853,11.0444,10.9735,10.9912,97600.0
2007-08-03 11:20:00,18.61,18.68,18.6,18.68,5696800.0,10.9912,11.0326,10.9853,11.0326,5696800.0
2007-08-03 11:30:00,18.68,18.72,18.67,18.69,139800.0,11.0326,11.0562,11.0267,11.0385,139800.0
2007-08-03 11:40:00,18.7,18.75,18.69,18.74,95400.0,11.0444,11.0739,11.0385,11.068,95400.0
2007-08-03 11:50:00,18.74,18.75,18.7,18.74,95400.0,11.068,11.0739,11.0444,11.068,95400.0
2007-08-03 12:00:00,18.74,18.77,18.73,18.75,66000.0,11.068,11.0857,11.0621,11.0739,66000.0
2007-08-03 12:10:00,18.76,18.84,18.76,18.8,139800.0,11.0798,11.1271,11.0798,11.1034,139800.0
2007-08-03 12:20:00,18.8,18.82,18.74,18.75,78400.0,11.1034,11.1153,11.068,11.0739,78400.0
2007-08-03 12:30:00,18.75,18.77,18.72,18.75,71800.0,11.0739,11.0857,11.0562,11.0739,71800.0
2007-08-03 12:40:00,18.75,18.75,18.69,18.7,59800.0,11.0739,11.0739,11.0385,11.0444,59800.0
2007-08-03 12:50:00,18.7,18.7,18.66,18.67,55800.0,11.0444,11.0444,11.0208,11.0267,55800.0
2007-08-03 13:00:00,18.67,18.7,18.67,18.7,41000.0,11.0267,11.0444,11.0267,11.0444,41000.0
2007-08-03 13:10:00,18.7,18.71,18.68,18.68,71400.0,11.0444,11.0503,11.0326,11.0326,71400.0
2007-08-03 13:20:00,18.68,18.73,18.68,18.72,68800.0,11.0326,11.0621,11.0326,11.0562,68800.0
2007-08-03 13:30:00,18.72,18.74,18.71,18.74,75600.0,11.0562,11.068,11.0503,11.068,75600.0
2007-08-03 13:40:00,18.74,18.78,18.74,18.78,101200.0,11.068,11.0916,11.068,11.0916,101200.0
2007-08-03 13:50:00,18.78,18.8,18.77,18.78,109200.0,11.0916,11.1034,11.0857,11.0916,109200.0
2007-08-03 14:00:00,18.78,18.81,18.75,18.75,113600.0,11.0916,11.1094,11.0739,11.0739,113600.0
2007-08-03 14:10:00,18.75,18.75,18.68,18.71,133400.0,11.0739,11.0739,11.0326,11.0503,133400.0
2007-08-03 14:20:00,18.71,18.71,18.63,18.63,136800.0,11.0503,11.0503,11.003,11.003,136800.0
2007-08-03 14:30:00,18.63,18.67,18.61,18.61,137600.0,11.003,11.0267,10.9912,10.9912,137600.0
2007-08-03 14:40:00,18.62,18.62,18.52,18.52,386400.0,10.9971,10.9971,10.9381,10.9381,386400.0
2007-08-03 14:50:00,18.51,18.57,18.5,18.55,186600.0,10.9322,10.9676,10.9263,10.9558,186600.0
2007-08-03 15:00:00,18.56,18.56,18.49,18.51,199000.0,10.9617,10.9617,10.9204,10.9322,199000.0
2007-08-03 15:10:00,18.51,18.56,18.5,18.55,219800.0,10.9322,10.9617,10.9263,10.9558,219800.0
2007-08-03 15:20:00,18.56,18.57,18.49,18.5,272400.0,10.9617,10.9676,10.9204,10.9263,272400.0
2007-08-03 15:30:00,18.5,18.56,18.49,18.52,221600.0,10.9263,10.9617,10.9204,10.9381,221600.0
2007-08-03 15:40:00,18.52,18.56,18.5,18.54,304000.0,10.9381,10.9617,10.9263,10.9499,304000.0
2007-08-03 15:50:00,18.54,18.54,18.38,18.39,496800.0,10.9499,10.9499,10.8554,10.8613,496800.0
2007-08-06 09:30:00,18.48,18.61,18.47,18.47,262600.0,10.9145,10.9912,10.9085,10.9085,262600.0
2007-08-06 09:40:00,18.47,18.49,18.41,18.48,224800.0,10.9085,10.9204,10.8731,10.9145,224800.0
2007-08-06 09:50:00,18.48,18.6,18.44,18.6,227800.0,10.9145,10.9853,10.8908,10.9853,227800.0
2007-08-06 10:00:00,18.6,18.63,18.54,18.56,185600.0,10.9853,11.003,10.9499,10.9617,185600.0
2007-08-06 10:10:00,18.55,18.59,18.49,18.53,157200.0,10.9558,10.9794,10.9204,10.944,157200.0
2007-08-06 10:20:00,18.53,18.58,18.51,18.52,189800.0,10.944,10.9735,10.9322,10.9381,189800.0
2007-08-06 10:30:00,18.51,18.6,18.51,18.59,163600.0,10.9322,10.9853,10.9322,10.9794,163600.0
2007-08-06 10:40:00,18.59,18.66,18.59,18.61,185200.0,10.9794,11.0208,10.9794,10.9912,185200.0
2007-08-06 10:50:00,18.61,18.67,18.53,18.65,147400.0,10.9912,11.0267,10.944,11.0149,147400.0
2007-08-06 11:00:00,18.65,18.66,18.58,18.63,345200.0,11.0149,11.0208,10.9735,11.003,345200.0
2007-08-06 11:10:00,18.63,18.63,18.6,18.62,225800.0,11.003,11.003,10.9853,10.9971,225800.0
2007-08-06 11:20:00,18.63,18.67,18.59,18.66,289400.0,11.003,11.0267,10.9794,11.0208,289400.0
2007-08-06 11:30:00,18.66,18.66,18.58,18.58,211800.0,11.0208,11.0208,10.9735,10.9735,211800.0
2007-08-06 11:40:00,18.59,18.7,18.58,18.7,184200.0,10.9794,11.0444,10.9735,11.0444,184200.0
2007-08-06 11:50:00,18.69,18.77,18.66,18.66,147000.0,11.0385,11.0857,11.0208,11.0208,147000.0
2007-08-06 12:00:00,18.66,18.68,18.59,18.62,122000.0,11.0208,11.0326,10.9794,10.9971,122000.0
2007-08-06 12:10:00,18.62,18.64,18.56,18.56,93200.0,10.9971,11.0089,10.9617,10.9617,93200.0
2007-08-06 12:20:00,18.56,18.57,18.53,18.57,99600.0,10.9617,10.9676,10.944,10.9676,99600.0
2007-08-06 12:30:00,18.57,18.65,18.56,18.65,97000.0,10.9676,11.0149,10.9617,11.0149,97000.0
2007-08-06 12:40:00,18.65,18.65,18.62,18.64,130200.0,11.0149,11.0149,10.9971,11.0089,130200.0
2007-08-06 12:50:00,18.65,18.68,18.64,18.65,95200.0,11.0149,11.0326,11.0089,11.0149,95200.0
2007-08-06 13:00:00,18.65,18.65,18.59,18.61,123200.0,11.0149,11.0149,10.9794,10.9912,123200.0
2007-08-06 13:10:00,18.61,18.64,18.58,18.63,111000.0,10.9912,11.0089,10.9735,11.003,111000.0
2007-08-06 13:20:00,18.64,18.64,18.59,18.59,100800.0,11.0089,11.0089,10.9794,10.9794,100800.0
2007-08-06 13:30:00,18.59,18.59,18.53,18.54,96600.0,10.9794,10.9794,10.944,10.9499,96600.0
2007-08-06 13:40:00,18.54,18.55,18.45,18.45,109000.0,10.9499,10.9558,10.8967,10.8967,109000.0
2007-08-06 13:50:00,18.45,18.5,18.41,18.42,150800.0,10.8967,10.9263,10.8731,10.879,150800.0
2007-08-06 14:00:00,18.42,18.44,18.36,18.43,238400.0,10.879,10.8908,10.8436,10.8849,238400.0
2007-08-06 14:10:00,18.43,18.48,18.38,18.48,232200.0,10.8849,10.9145,10.8554,10.9145,232200.0
2007-08-06 14:20:00,18.48,18.48,18.41,18.46,177600.0,10.9145,10.9145,10.8731,10.9026,177600.0
2007-08-06 14:30:00,18.47,18.59,18.47,18.59,172600.0,10.9085,10.9794,10.9085,10.9794,172600.0
2007-08-06 14:40:00,18.59,18.64,18.59,18.61,117200.0,10.9794,11.0089,10.9794,10.9912,117200.0
2007-08-06 14:50:00,18.61,18.61,18.58,18.61,135200.0,10.9912,10.9912,10.9735,10.9912,135200.0
2007-08-06 15:00:00,18.61,18.66,18.61,18.65,202800.0,10.9912,11.0208,10.9912,11.0149,202800.0
2007-08-06 15:10:00,18.65,18.66,18.63,18.65,189600.0,11.0149,11.0208,11.003,11.0149,189600.0
2007-08-06 15:20:00,18.65,18.65,18.6,18.6,164000.0,11.0149,11.0149,10.9853,10.9853,164000.0
2007-08-06 15:30:00,18.6,18.6,18.55,18.55,189800.0,10.9853,10.9853,10.9558,10.9558,189800.0
2007-08-06 15:40:00,18.55,18.55,18.54,18.54,244800.0,10.9558,10.9558,10.9499,10.9499,244800.0
2007-08-06 15:50:00,18.54,18.54,18.48,18.53,519600.0,10.9499,10.9499,10.9145,10.944,519600.0
2007-08-07 09:30:00,18.3,18.54,18.19,18.21,217600.0,10.8933,11.0362,10.8278,10.8397,217600.0
2007-08-07 09:40:00,18.2,18.32,18.18,18.29,112400.0,10.8338,10.9052,10.8219,10.8873,112400.0
2007-08-07 09:50:00,18.3,18.34,18.3,18.34,95400.0,10.8933,10.9171,10.8933,10.9171,95400.0
2007-08-07 10:00:00,18.34,18.36,18.33,18.33,155200.0,10.9171,10.929,10.9112,10.9112,155200.0
2007-08-07 10:10:00,18.34,18.34,18.32,18.34,107200.0,10.9171,10.9171,10.9052,10.9171,107200.0
2007-08-07 10:20:00,18.34,18.36,18.34,18.36,146800.0,10.9171,10.929,10.9171,10.929,146800.0
2007-08-07 10:30:00,18.36,18.36,18.33,18.33,117200.0,10.929,10.929,10.9112,10.9112,117200.0
2007-08-07 10:40:00,18.33,18.42,18.32,18.4,163800.0,10.9112,10.9647,10.9052,10.9528,163800.0
2007-08-07 10:50:00,18.4,18.43,18.36,18.37,87200.0,10.9528,10.9707,10.929,10.935,87200.0
2007-08-07 11:00:00,18.37,18.43,18.36,18.43,97400.0,10.935,10.9707,10.929,10.9707,97400.0
2007-08-07 11:10:00,18.43,18.5,18.43,18.5,84200.0,10.9707,11.0124,10.9707,11.0124,84200.0
2007-08-07 11:20:00,18.5,18.52,18.49,18.52,59800.0,11.0124,11.0243,11.0064,11.0243,59800.0
2007-08-07 11:30:00,18.52,18.54,18.5,18.53,77200.0,11.0243,11.0362,11.0124,11.0302,77200.0
2007-08-07 11:40:00,18.53,18.61,18.53,18.59,122600.0,11.0302,11.0778,11.0302,11.0659,122600.0
2007-08-07 11:50:00,18.59,18.61,18.58,18.59,81600.0,11.0659,11.0778,11.06,11.0659,81600.0
2007-08-07 12:00:00,18.59,18.67,18.57,18.65,82800.0,11.0659,11.1135,11.054,11.1016,82800.0
2007-08-07 12:10:00,18.66,18.72,18.65,18.67,180600.0,11.1076,11.1433,11.1016,11.1135,180600.0
2007-08-07 12:20:00,18.66,18.68,18.64,18.65,89200.0,11.1076,11.1195,11.0957,11.1016,89200.0
2007-08-07 12:30:00,18.65,18.75,18.65,18.74,84800.0,11.1016,11.1612,11.1016,11.1552,84800.0
2007-08-07 12:40:00,18.73,18.74,18.71,18.72,96400.0,11.1493,11.1552,11.1374,11.1433,96400.0
2007-08-07 12:50:00,18.72,18.74,18.69,18.69,74400.0,11.1433,11.1552,11.1255,11.1255,74400.0
2007-08-07 13:00:00,18.68,18.77,18.68,18.77,77800.0,11.1195,11.1731,11.1195,11.1731,77800.0
2007-08-07 13:10:00,18.77,18.78,18.73,18.73,125600.0,11.1731,11.179,11.1493,11.1493,125600.0
2007-08-07 13:20:00,18.74,18.79,18.73,18.77,126600.0,11.1552,11.185,11.1493,11.1731,126600.0
2007-08-07 13:30:00,18.76,18.79,18.75,18.78,72800.0,11.1671,11.185,11.1612,11.179,72800.0
2007-08-07 13:40:00,18.78,18.83,18.78,18.81,94000.0,11.179,11.2088,11.179,11.1969,94000.0
2007-08-07 13:50:00,18.81,18.83,18.79,18.82,96000.0,11.1969,11.2088,11.185,11.2028,96000.0
2007-08-07 14:00:00,18.83,18.9,18.83,18.88,141000.0,11.2088,11.2505,11.2088,11.2386,141000.0
2007-08-07 14:10:00,18.88,18.92,18.68,18.75,254800.0,11.2386,11.2624,11.1195,11.1612,254800.0
2007-08-07 14:20:00,18.75,18.89,18.75,18.78,212000.0,11.1612,11.2445,11.1612,11.179,212000.0
2007-08-07 14:30:00,18.78,18.81,18.65,18.68,348600.0,11.179,11.1969,11.1016,11.1195,348600.0
2007-08-07 14:40:00,18.67,18.7,18.61,18.64,354000.0,11.1135,11.1314,11.0778,11.0957,354000.0
2007-08-07 14:50:00,18.64,18.7,18.59,18.68,272400.0,11.0957,11.1314,11.0659,11.1195,272400.0
2007-08-07 15:00:00,18.68,18.73,18.67,18.71,457800.0,11.1195,11.1493,11.1135,11.1374,457800.0
2007-08-07 15:10:00,18.71,18.72,18.69,18.71,323200.0,11.1374,11.1433,11.1255,11.1374,323200.0
2007-08-07 15:20:00,18.71,18.72,18.66,18.71,253400.0,11.1374,11.1433,11.1076,11.1374,253400.0
2007-08-07 15:30:00,18.71,18.81,18.7,18.8,351000.0,11.1374,11.1969,11.1314,11.1909,351000.0
2007-08-07 15:40:00,18.8,18.81,18.76,18.76,340000.0,11.1909,11.1969,11.1671,11.1671,340000.0
2007-08-07 15:50:00,18.77,18.77,18.7,18.72,412600.0,11.1731,11.1731,11.1314,11.1433,412600.0
2007-08-08 09:30:00,18.91,19.1,18.9,19.03,322800.0,11.2564,11.3695,11.2505,11.3278,322800.0
2007-08-08 09:40:00,19.02,19.1,19.0,19.1,158000.0,11.3219,11.3695,11.31,11.3695,158000.0
2007-08-08 09:50:00,19.1,19.14,19.06,19.08,167400.0,11.3695,11.3933,11.3457,11.3576,167400.0
2007-08-08 10:00:00,19.08,19.11,19.07,19.11,153000.0,11.3576,11.3755,11.3517,11.3755,153000.0
2007-08-08 10:10:00,19.1,19.19,19.09,19.18,171600.0,11.3695,11.4231,11.3636,11.4171,171600.0
2007-08-08 10:20:00,19.19,19.25,19.18,19.2,238600.0,11.4231,11.4588,11.4171,11.429,238600.0
2007-08-08 10:30:00,19.2,19.2,19.15,19.18,249800.0,11.429,11.429,11.3993,11.4171,249800.0
2007-08-08 10:40:00,19.18,19.28,19.17,19.28,190800.0,11.4171,11.4767,11.4112,11.4767,190800.0
2007-08-08 10:50:00,19.28,19.34,19.28,19.32,182600.0,11.4767,11.5124,11.4767,11.5005,182600.0
2007-08-08 11:00:00,19.32,19.32,19.2,19.22,226000.0,11.5005,11.5005,11.429,11.4409,226000.0
2007-08-08 11:10:00,19.22,19.25,19.17,19.18,105600.0,11.4409,11.4588,11.4112,11.4171,105600.0
2007-08-08 11:20:00,19.18,19.2,19.13,19.19,111800.0,11.4171,11.429,11.3874,11.4231,111800.0
2007-08-08 11:30:00,19.19,19.24,19.14,19.24,148000.0,11.4231,11.4528,11.3933,11.4528,148000.0
2007-08-08 11:40:00,19.25,19.25,19.22,19.22,75200.0,11.4588,11.4588,11.4409,11.4409,75200.0
2007-08-08 11:50:00,19.22,19.22,19.15,19.17,109400.0,11.4409,11.4409,11.3993,11.4112,109400.0
2007-08-08 12:00:00,19.17,19.19,19.11,19.13,157200.0,11.4112,11.4231,11.3755,11.3874,157200.0
2007-08-08 12:10:00,19.13,19.15,19.11,19.13,139800.0,11.3874,11.3993,11.3755,11.3874,139800.0
2007-08-08 12:20:00,19.13,19.14,19.11,19.11,133400.0,11.3874,11.3933,11.3755,11.3755,133400.0
2007-08-08 12:30:00,19.11,19.16,19.11,19.15,109000.0,11.3755,11.4052,11.3755,11.3993,109000.0
2007-08-08 12:40:00,19.16,19.23,19.15,19.22,78000.0,11.4052,11.4469,11.3993,11.4409,78000.0
2007-08-08 12:50:00,19.22,19.23,19.17,19.17,139800.0,11.4409,11.4469,11.4112,11.4112,139800.0
2007-08-08 13:00:00,19.16,19.2,19.13,19.19,243000.0,11.4052,11.429,11.3874,11.4231,243000.0
2007-08-08 13:10:00,19.19,19.21,19.18,19.2,188600.0,11.4231,11.435,11.4171,11.429,188600.0
2007-08-08 13:20:00,19.2,19.22,19.18,19.2,134600.0,11.429,11.4409,11.4171,11.429,134600.0
2007-08-08 13:30:00,19.2,19.25,19.2,19.24,94600.0,11.429,11.4588,11.429,11.4528,94600.0
2007-08-08 13:40:00,19.24,19.25,19.22,19.22,139600.0,11.4528,11.4588,11.4409,11.4409,139600.0
2007-08-08 13:50:00,19.22,19.28,19.21,19.28,105200.0,11.4409,11.4767,11.435,11.4767,105200.0
2007-08-08 14:00:00,19.28,19.28,19.2,19.24,163000.0,11.4767,11.4767,11.429,11.4528,163000.0
2007-08-08 14:10:00,19.24,19.28,19.23,19.25,125200.0,11.4528,11.4767,11.4469,11.4588,125200.0
2007-08-08 14:20:00,19.25,19.28,19.23,19.27,116200.0,11.4588,11.4767,11.4469,11.4707,116200.0
2007-08-08 14:30:00,19.26,19.26,19.17,19.2,243400.0,11.4648,11.4648,11.4112,11.429,243400.0
2007-08-08 14:40:00,19.2,19.21,19.17,19.18,202400.0,11.429,11.435,11.4112,11.4171,202400.0
2007-08-08 14:50:00,19.18,19.22,19.16,19.21,121800.0,11.4171,11.4409,11.4052,11.435,121800.0
2007-08-08 15:00:00,19.21,19.25,19.17,19.17,196000.0,11.435,11.4588,11.4112,11.4112,196000.0
2007-08-08 15:10:00,19.17,19.18,19.13,19.18,205400.0,11.4112,11.4171,11.3874,11.4171,205400.0
2007-08-08 15:20:00,19.18,19.36,19.18,19.21,202400.0,11.4171,11.5243,11.4171,11.435,202400.0
2007-08-08 15:30:00,19.21,19.28,19.16,19.22,201600.0,11.435,11.4767,11.4052,11.4409,201600.0
2007-08-08 15:40:00,19.22,19.26,19.17,19.2,322200.0,11.4409,11.4648,11.4112,11.429,322200.0
2007-08-08 15:50:00,19.18,19.27,19.16,19.27,299600.0,11.4171,11.4707,11.4052,11.4707,299600.0
2007-08-09 09:30:00,19.23,19.42,19.11,19.41,249000.0,11.4469,11.56,11.3755,11.554,249000.0
2007-08-09 09:40:00,19.41,19.67,19.41,19.56,495400.0,11.554,11.7088,11.554,11.6433,495400.0
2007-08-09 09:50:00,19.56,19.57,19.27,19.32,285600.0,11.6433,11.6493,11.4707,11.5005,285600.0
2007-08-09 10:00:00,19.32,19.66,19.32,19.64,236000.0,11.5005,11.7029,11.5005,11.691,236000.0
2007-08-09 10:10:00,19.65,19.88,19.63,19.81,410800.0,11.6969,11.8338,11.685,11.7921,410800.0
2007-08-09 10:20:00,19.82,19.83,19.68,19.79,422800.0,11.7981,11.8041,11.7148,11.7802,422800.0
2007-08-09 10:30:00,19.79,19.79,19.72,19.75,326600.0,11.7802,11.7802,11.7386,11.7564,326600.0
2007-08-09 10:40:00,19.75,19.93,19.75,19.91,428400.0,11.7564,11.8636,11.7564,11.8517,428400.0
2007-08-09 10:50:00,19.9,20.05,19.82,19.93,365600.0,11.8457,11.935,11.7981,11.8636,365600.0
2007-08-09 11:00:00,19.93,19.98,19.75,19.78,291600.0,11.8636,11.8933,11.7564,11.7743,291600.0
2007-08-09 11:10:00,19.77,19.93,19.74,19.93,191200.0,11.7683,11.8636,11.7505,11.8636,191200.0
2007-08-09 11:20:00,19.92,20.0,19.92,20.0,244400.0,11.8576,11.9052,11.8576,11.9052,244400.0
2007-08-09 11:30:00,19.99,20.0,19.98,19.99,177800.0,11.8993,11.9052,11.8933,11.8993,177800.0
2007-08-09 11:40:00,19.99,20.0,19.97,20.0,174400.0,11.8993,11.9052,11.8874,11.9052,174400.0
2007-08-09 11:50:00,20.0,20.19,19.99,20.19,278000.0,11.9052,12.0183,11.8993,12.0183,278000.0
2007-08-09 12:00:00,20.19,20.37,20.19,20.36,350400.0,12.0183,12.1255,12.0183,12.1195,350400.0
2007-08-09 12:10:00,20.37,20.68,20.37,20.66,400800.0,12.1255,12.31,12.1255,12.2981,400800.0
2007-08-09 12:20:00,20.66,20.66,20.4,20.49,419000.0,12.2981,12.2981,12.1434,12.1969,419000.0
2007-08-09 12:30:00,20.5,20.57,20.12,20.14,422400.0,12.2029,12.2445,11.9767,11.9886,422400.0
2007-08-09 12:40:00,20.13,20.29,19.92,20.1,359600.0,11.9826,12.0779,11.8576,11.9648,359600.0
2007-08-09 12:50:00,20.11,20.11,19.75,19.95,288000.0,11.9707,11.9707,11.7564,11.8755,288000.0
2007-08-09 13:00:00,19.95,20.1,19.68,20.1,293600.0,11.8755,11.9648,11.7148,11.9648,293600.0
2007-08-09 13:10:00,20.1,20.29,20.09,20.14,348800.0,11.9648,12.0779,11.9588,11.9886,348800.0
2007-08-09 13:20:00,20.14,20.2,20.0,20.11,215600.0,11.9886,12.0243,11.9052,11.9707,215600.0
2007-08-09 13:30:00,20.1,20.17,20.05,20.15,114400.0,11.9648,12.0064,11.935,11.9945,114400.0
2007-08-09 13:40:00,20.15,20.17,20.08,20.1,150600.0,11.9945,12.0064,11.9529,11.9648,150600.0
2007-08-09 13:50:00,20.1,20.11,20.05,20.06,123800.0,11.9648,11.9707,11.935,11.941,123800.0
2007-08-09 14:00:00,20.06,20.09,20.0,20.02,118800.0,11.941,11.9588,11.9052,11.9172,118800.0
2007-08-09 14:10:00,20.02,20.08,19.84,19.97,194000.0,11.9172,11.9529,11.81,11.8874,194000.0
2007-08-09 14:20:00,19.97,19.97,19.83,19.92,147400.0,11.8874,11.8874,11.8041,11.8576,147400.0
2007-08-09 14:30:00,19.93,19.94,19.72,19.88,213000.0,11.8636,11.8695,11.7386,11.8338,213000.0
2007-08-09 14:40:00,19.87,19.97,19.79,19.95,150200.0,11.8279,11.8874,11.7802,11.8755,150200.0
2007-08-09 14:50:00,19.97,20.0,19.79,19.82,126400.0,11.8874,11.9052,11.7802,11.7981,126400.0
2007-08-09 15:00:00,19.82,19.92,19.81,19.83,117000.0,11.7981,11.8576,11.7921,11.8041,117000.0
2007-08-09 15:10:00,19.83,19.9,19.57,19.59,197000.0,11.8041,11.8457,11.6493,11.6612,197000.0
2007-08-09 15:20:00,19.59,19.89,19.57,19.86,129600.0,11.6612,11.8398,11.6493,11.8219,129600.0
2007-08-09 15:30:00,19.88,19.94,19.81,19.88,179600.0,11.8338,11.8695,11.7921,11.8338,179600.0
2007-08-09 15:40:00,19.88,19.9,19.8,19.86,246800.0,11.8338,11.8457,11.7862,11.8219,246800.0
2007-08-09 15:50:00,19.86,19.9,19.76,19.78,332600.0,11.8219,11.8457,11.7624,11.7743,332600.0
2007-08-10 09:30:00,19.61,19.75,19.25,19.5,240000.0,11.6731,11.7564,11.4588,11.6076,240000.0
2007-08-10 09:40:00,19.49,19.75,19.42,19.75,191800.0,11.6017,11.7564,11.56,11.7564,191800.0
2007-08-10 09:50:00,19.74,19.76,19.65,19.73,264200.0,11.7505,11.7624,11.6969,11.7445,264200.0
2007-08-10 10:00:00,19.74,20.03,19.7,19.76,391800.0,11.7505,11.9231,11.7267,11.7624,391800.0
2007-08-10 10:10:00,19.73,19.73,19.54,19.54,153200.0,11.7445,11.7445,11.6314,11.6314,153200.0
2007-08-10 10:20:00,19.55,19.55,19.35,19.36,238200.0,11.6374,11.6374,11.5183,11.5243,238200.0
2007-08-10 10:30:00,19.37,19.47,19.36,19.4,185200.0,11.5302,11.5898,11.5243,11.5481,185200.0
2007-08-10 10:40:00,19.4,19.43,19.32,19.41,161400.0,11.5481,11.5659,11.5005,11.554,161400.0
2007-08-10 10:50:00,19.41,19.51,19.41,19.51,112400.0,11.554,11.6136,11.554,11.6136,112400.0
2007-08-10 11:00:00,19.52,19.73,19.52,19.56,99000.0,11.6195,11.7445,11.6195,11.6433,99000.0
2007-08-10 11:10:00,19.56,19.71,19.52,19.66,91400.0,11.6433,11.7326,11.6195,11.7029,91400.0
2007-08-10 11:20:00,19.67,19.67,19.5,19.51,72600.0,11.7088,11.7088,11.6076,11.6136,72600.0
2007-08-10 11:30:00,19.5,19.63,19.45,19.57,121800.0,11.6076,11.685,11.5779,11.6493,121800.0
2007-08-10 11:40:00,19.57,19.68,19.57,19.66,46800.0,11.6493,11.7148,11.6493,11.7029,46800.0
2007-08-10 11:50:00,19.67,19.84,19.67,19.84,143200.0,11.7088,11.81,11.7088,11.81,143200.0
2007-08-10 12:00:00,19.85,19.9,19.76,19.76,95800.0,11.816,11.8457,11.7624,11.7624,95800.0
2007-08-10 12:10:00,19.75,19.83,19.65,19.81,98600.0,11.7564,11.8041,11.6969,11.7921,98600.0
2007-08-10 12:20:00,19.81,19.85,19.63,19.64,144800.0,11.7921,11.816,11.685,11.691,144800.0
2007-08-10 12:30:00,19.64,19.66,19.5,19.53,138800.0,11.691,11.7029,11.6076,11.6255,138800.0
2007-08-10 12:40:00,19.54,19.54,19.29,19.29,218600.0,11.6314,11.6314,11.4826,11.4826,218600.0
2007-08-10 12:50:00,19.31,19.36,19.25,19.26,251600.0,11.4945,11.5243,11.4588,11.4648,251600.0
2007-08-10 13:00:00,19.26,19.38,19.26,19.33,180000.0,11.4648,11.5362,11.4648,11.5064,180000.0
2007-08-10 13:10:00,19.33,19.42,19.25,19.42,171000.0,11.5064,11.56,11.4588,11.56,171000.0
2007-08-10 13:20:00,19.4,19.55,19.37,19.38,125400.0,11.5481,11.6374,11.5302,11.5362,125400.0
2007-08-10 13:30:00,19.39,19.44,19.34,19.35,102200.0,11.5421,11.5719,11.5124,11.5183,102200.0
2007-08-10 13:40:00,19.35,19.36,19.2,19.25,157000.0,11.5183,11.5243,11.429,11.4588,157000.0
2007-08-10 13:50:00,19.25,19.34,19.24,19.34,109000.0,11.4588,11.5124,11.4528,11.5124,109000.0
2007-08-10 14:00:00,19.35,19.36,19.24,19.25,164000.0,11.5183,11.5243,11.4528,11.4588,164000.0
2007-08-10 14:10:00,19.25,19.28,19.21,19.21,188400.0,11.4588,11.4767,11.435,11.435,188400.0
2007-08-10 14:20:00,19.22,19.23,19.15,19.18,211600.0,11.4409,11.4469,11.3993,11.4171,211600.0
2007-08-10 14:30:00,19.18,19.21,19.13,19.18,153200.0,11.4171,11.435,11.3874,11.4171,153200.0
2007-08-10 14:40:00,19.17,19.23,19.16,19.18,83200.0,11.4112,11.4469,11.4052,11.4171,83200.0
2007-08-10 14:50:00,19.18,19.2,19.14,19.16,153200.0,11.4171,11.429,11.3933,11.4052,153200.0
2007-08-10 15:00:00,19.17,19.26,19.15,19.26,99000.0,11.4112,11.4648,11.3993,11.4648,99000.0
2007-08-10 15:10:00,19.25,19.29,19.17,19.25,93200.0,11.4588,11.4826,11.4112,11.4588,93200.0
2007-08-10 15:20:00,19.25,19.52,19.25,19.42,181200.0,11.4588,11.6195,11.4588,11.56,181200.0
2007-08-10 15:30:00,19.42,19.61,19.39,19.56,181600.0,11.56,11.6731,11.5421,11.6433,181600.0
2007-08-10 15:40:00,19.57,19.57,19.39,19.41,174800.0,11.6493,11.6493,11.5421,11.554,174800.0
2007-08-10 15:50:00,19.41,19.47,19.37,19.45,194400.0,11.554,11.5898,11.5302,11.5779,194400.0
2007-08-13 09:30:00,19.41,19.6,19.14,19.15,204600.0,11.554,11.6671,11.3933,11.3993,204600.0
2007-08-13 09:40:00,19.15,19.21,19.1,19.18,195400.0,11.3993,11.435,11.3695,11.4171,195400.0
2007-08-13 09:50:00,19.2,19.21,18.96,18.99,239400.0,11.429,11.435,11.2862,11.304,239400.0
2007-08-13 10:00:00,18.98,19.18,18.98,19.09,242200.0,11.2981,11.4171,11.2981,11.3636,242200.0
2007-08-13 10:10:00,19.1,19.14,18.99,19.0,213200.0,11.3695,11.3933,11.304,11.31,213200.0
2007-08-13 10:20:00,19.0,19.03,18.98,19.01,187200.0,11.31,11.3278,11.2981,11.3159,187200.0
2007-08-13 10:30:00,19.0,19.02,18.94,18.97,250200.0,11.31,11.3219,11.2743,11.2921,250200.0
2007-08-13 10:40:00,18.97,19.01,18.95,18.99,214000.0,11.2921,11.3159,11.2802,11.304,214000.0
2007-08-13 10:50:00,18.98,19.0,18.88,18.91,508000.0,11.2981,11.31,11.2386,11.2564,508000.0
2007-08-13 11:00:00,18.91,18.91,18.82,18.86,154200.0,11.2564,11.2564,11.2028,11.2266,154200.0
2007-08-13 11:10:00,18.86,18.89,18.84,18.88,65600.0,11.2266,11.2445,11.2147,11.2386,65600.0
2007-08-13 11:20:00,18.88,18.97,18.88,18.95,75400.0,11.2386,11.2921,11.2386,11.2802,75400.0
2007-08-13 11:30:00,18.95,18.99,18.93,18.99,72400.0,11.2802,11.304,11.2683,11.304,72400.0
2007-08-13 11:40:00,18.99,19.0,18.96,19.0,75200.0,11.304,11.31,11.2862,11.31,75200.0
2007-08-13 11:50:00,19.0,19.02,19.0,19.02,68200.0,11.31,11.3219,11.31,11.3219,68200.0
2007-08-13 12:00:00,19.01,19.04,19.0,19.03,86200.0,11.3159,11.3338,11.31,11.3278,86200.0
2007-08-13 12:10:00,19.04,19.04,19.0,19.01,74800.0,11.3338,11.3338,11.31,11.3159,74800.0
2007-08-13 12:20:00,19.0,19.04,19.0,19.03,64200.0,11.31,11.3338,11.31,11.3278,64200.0
2007-08-13 12:30:00,19.03,19.03,19.0,19.01,72400.0,11.3278,11.3278,11.31,11.3159,72400.0
2007-08-13 12:40:00,19.01,19.01,18.96,18.99,187200.0,11.3159,11.3159,11.2862,11.304,187200.0
2007-08-13 12:50:00,18.98,18.99,18.98,18.98,182000.0,11.2981,11.304,11.2981,11.2981,182000.0
2007-08-13 13:00:00,18.98,18.98,18.95,18.96,147200.0,11.2981,11.2981,11.2802,11.2862,147200.0
2007-08-13 13:10:00,18.97,18.97,18.95,18.95,83200.0,11.2921,11.2921,11.2802,11.2802,83200.0
2007-08-13 13:20:00,18.95,18.98,18.91,18.95,113200.0,11.2802,11.2981,11.2564,11.2802,113200.0
2007-08-13 13:30:00,18.94,18.98,18.94,18.96,88800.0,11.2743,11.2981,11.2743,11.2862,88800.0
2007-08-13 13:40:00,18.96,18.96,18.92,18.92,126000.0,11.2862,11.2862,11.2624,11.2624,126000.0
2007-08-13 13:50:00,18.92,18.96,18.92,18.95,81200.0,11.2624,11.2862,11.2624,11.2802,81200.0
2007-08-13 14:00:00,18.95,18.95,18.92,18.93,110400.0,11.2802,11.2802,11.2624,11.2683,110400.0
2007-08-13 14:10:00,18.93,18.95,18.92,18.95,61600.0,11.2683,11.2802,11.2624,11.2802,61600.0
2007-08-13 14:20:00,18.95,19.05,18.95,19.05,153200.0,11.2802,11.3397,11.2802,11.3397,153200.0
2007-08-13 14:30:00,19.04,19.05,19.02,19.02,82800.0,11.3338,11.3397,11.3219,11.3219,82800.0
2007-08-13 14:40:00,19.02,19.02,18.97,19.0,78400.0,11.3219,11.3219,11.2921,11.31,78400.0
2007-08-13 14:50:00,19.02,19.03,19.0,19.0,83200.0,11.3219,11.3278,11.31,11.31,83200.0
2007-08-13 15:00:00,19.0,19.01,18.97,19.0,102800.0,11.31,11.3159,11.2921,11.31,102800.0
2007-08-13 15:10:00,19.0,19.0,18.91,18.98,122400.0,11.31,11.31,11.2564,11.2981,122400.0
2007-08-13 15:20:00,18.98,19.04,18.95,19.04,112400.0,11.2981,11.3338,11.2802,11.3338,112400.0
2007-08-13 15:30:00,19.04,19.04,19.0,19.0,85200.0,11.3338,11.3338,11.31,11.31,85200.0
2007-08-13 15:40:00,19.0,19.03,19.0,19.02,106600.0,11.31,11.3278,11.31,11.3219,106600.0
2007-08-13 15:50:00,19.01,19.02,18.92,18.98,402200.0,11.3159,11.3219,11.2624,11.2981,402200.0
2007-08-14 09:30:00,19.15,19.15,18.91,19.03,174600.0,11.3993,11.3993,11.2564,11.3278,174600.0
2007-08-14 09:40:00,19.03,19.1,18.98,19.07,131200.0,11.3278,11.3695,11.2981,11.3517,131200.0
2007-08-14 09:50:00,19.07,19.13,19.02,19.09,111200.0,11.3517,11.3874,11.3219,11.3636,111200.0
2007-08-14 10:00:00,19.09,19.11,19.05,19.09,117800.0,11.3636,11.3755,11.3397,11.3636,117800.0
2007-08-14 10:10:00,19.09,19.13,18.98,19.13,126800.0,11.3636,11.3874,11.2981,11.3874,126800.0
2007-08-14 10:20:00,19.11,19.21,19.08,19.14,159200.0,11.3755,11.435,11.3576,11.3933,159200.0
2007-08-14 10:30:00,19.13,19.18,19.11,19.14,127800.0,11.3874,11.4171,11.3755,11.3933,127800.0
2007-08-14 10:40:00,19.15,19.15,19.1,19.11,64800.0,11.3993,11.3993,11.3695,11.3755,64800.0
2007-08-14 10:50:00,19.11,19.11,18.99,19.1,402800.0,11.3755,11.3755,11.304,11.3695,402800.0
2007-08-14 11:00:00,19.09,19.11,18.89,18.96,190400.0,11.3636,11.3755,11.2445,11.2862,190400.0
2007-08-14 11:10:00,18.96,18.99,18.93,18.99,46600.0,11.2862,11.304,11.2683,11.304,46600.0
2007-08-14 11:20:00,18.99,19.03,18.95,18.96,34200.0,11.304,11.3278,11.2802,11.2862,34200.0
2007-08-14 11:30:00,18.96,19.05,18.96,19.0,83200.0,11.2862,11.3397,11.2862,11.31,83200.0
2007-08-14 11:40:00,19.02,19.06,18.98,19.05,43600.0,11.3219,11.3457,11.2981,11.3397,43600.0
2007-08-14 11:50:00,19.05,19.1,19.04,19.09,79200.0,11.3397,11.3695,11.3338,11.3636,79200.0
2007-08-14 12:00:00,19.07,19.07,18.97,18.97,71000.0,11.3517,11.3517,11.2921,11.2921,71000.0
2007-08-14 12:10:00,18.97,19.04,18.96,19.04,43000.0,11.2921,11.3338,11.2862,11.3338,43000.0
2007-08-14 12:20:00,19.04,19.08,18.96,18.99,72400.0,11.3338,11.3576,11.2862,11.304,72400.0
2007-08-14 12:30:00,18.99,19.02,18.98,18.99,40400.0,11.304,11.3219,11.2981,11.304,40400.0
2007-08-14 12:40:00,19.0,19.03,18.98,18.98,96800.0,11.31,11.3278,11.2981,11.2981,96800.0
2007-08-14 12:50:00,18.99,19.05,18.97,19.03,57400.0,11.304,11.3397,11.2921,11.3278,57400.0
2007-08-14 13:00:00,19.03,19.07,19.01,19.07,45200.0,11.3278,11.3517,11.3159,11.3517,45200.0
2007-08-14 13:10:00,19.06,19.06,19.0,19.06,56000.0,11.3457,11.3457,11.31,11.3457,56000.0
2007-08-14 13:20:00,19.06,19.06,19.01,19.02,62600.0,11.3457,11.3457,11.3159,11.3219,62600.0
2007-08-14 13:30:00,19.02,19.06,19.01,19.04,75800.0,11.3219,11.3457,11.3159,11.3338,75800.0
2007-08-14 13:40:00,19.04,19.04,18.93,18.95,69800.0,11.3338,11.3338,11.2683,11.2802,69800.0
2007-08-14 13:50:00,18.95,18.95,18.84,18.84,104800.0,11.2802,11.2802,11.2147,11.2147,104800.0
2007-08-14 14:00:00,18.84,18.85,18.75,18.83,108600.0,11.2147,11.2207,11.1612,11.2088,108600.0
2007-08-14 14:10:00,18.82,18.89,18.81,18.88,106400.0,11.2028,11.2445,11.1969,11.2386,106400.0
2007-08-14 14:20:00,18.89,18.91,18.85,18.87,88600.0,11.2445,11.2564,11.2207,11.2326,88600.0
2007-08-14 14:30:00,18.87,18.87,18.8,18.86,97800.0,11.2326,11.2326,11.1909,11.2266,97800.0
2007-08-14 14:40:00,18.86,18.9,18.83,18.86,89800.0,11.2266,11.2505,11.2088,11.2266,89800.0
2007-08-14 14:50:00,18.86,18.86,18.82,18.83,103200.0,11.2266,11.2266,11.2028,11.2088,103200.0
2007-08-14 15:00:00,18.85,18.86,18.73,18.83,210600.0,11.2207,11.2266,11.1493,11.2088,210600.0
2007-08-14 15:10:00,18.83,18.89,18.8,18.89,138000.0,11.2088,11.2445,11.1909,11.2445,138000.0
2007-08-14 15:20:00,18.88,18.95,18.86,18.89,171600.0,11.2386,11.2802,11.2266,11.2445,171600.0
2007-08-14 15:30:00,18.89,18.9,18.77,18.79,108000.0,11.2445,11.2505,11.1731,11.185,108000.0
2007-08-14 15:40:00,18.79,18.8,18.75,18.79,113600.0,11.185,11.1909,11.1612,11.185,113600.0
2007-08-14 15:50:00,18.78,18.78,18.66,18.71,190400.0,11.179,11.179,11.1076,11.1374,190400.0
2007-08-15 09:30:00,18.68,18.84,18.67,18.79,171000.0,11.1195,11.2147,11.1135,11.185,171000.0
2007-08-15 09:40:00,18.78,18.81,18.75,18.75,149000.0,11.179,11.1969,11.1612,11.1612,149000.0
2007-08-15 09:50:00,18.75,18.81,18.64,18.65,138600.0,11.1612,11.1969,11.0957,11.1016,138600.0
2007-08-15 10:00:00,18.66,18.84,18.61,18.8,200600.0,11.1076,11.2147,11.0778,11.1909,200600.0
2007-08-15 10:10:00,18.79,18.89,18.78,18.88,214800.0,11.185,11.2445,11.179,11.2386,214800.0
2007-08-15 10:20:00,18.89,19.0,18.88,19.0,59400.0,11.2445,11.31,11.2386,11.31,59400.0
2007-08-15 10:30:00,19.0,19.0,18.88,18.89,147800.0,11.31,11.31,11.2386,11.2445,147800.0
2007-08-15 10:40:00,18.89,18.95,18.89,18.95,137600.0,11.2445,11.2802,11.2445,11.2802,137600.0
2007-08-15 10:50:00,18.95,18.96,18.89,18.93,97000.0,11.2802,11.2862,11.2445,11.2683,97000.0
2007-08-15 11:00:00,18.93,18.96,18.9,18.93,70800.0,11.2683,11.2862,11.2505,11.2683,70800.0
2007-08-15 11:10:00,18.93,19.02,18.93,18.98,111600.0,11.2683,11.3219,11.2683,11.2981,111600.0
2007-08-15 11:20:00,18.98,19.06,18.96,19.05,160400.0,11.2981,11.3457,11.2862,11.3397,160400.0
2007-08-15 11:30:00,19.04,19.04,18.99,18.99,114200.0,11.3338,11.3338,11.304,11.304,114200.0
2007-08-15 11:40:00,18.99,19.03,18.95,18.95,135800.0,11.304,11.3278,11.2802,11.2802,135800.0
2007-08-15 11:50:00,18.95,18.98,18.82,18.88,103600.0,11.2802,11.2981,11.2028,11.2386,103600.0
2007-08-15 12:00:00,18.89,18.93,18.88,18.9,69800.0,11.2445,11.2683,11.2386,11.2505,69800.0
2007-08-15 12:10:00,18.9,18.93,18.88,18.92,50600.0,11.2505,11.2683,11.2386,11.2624,50600.0
2007-08-15 12:20:00,18.92,18.93,18.89,18.91,71200.0,11.2624,11.2683,11.2445,11.2564,71200.0
2007-08-15 12:30:00,18.91,18.91,18.86,18.89,78800.0,11.2564,11.2564,11.2266,11.2445,78800.0
2007-08-15 12:40:00,18.89,18.93,18.86,18.92,97600.0,11.2445,11.2683,11.2266,11.2624,97600.0
2007-08-15 12:50:00,18.92,18.93,18.85,18.86,68800.0,11.2624,11.2683,11.2207,11.2266,68800.0
2007-08-15 13:00:00,18.85,18.85,18.75,18.75,125600.0,11.2207,11.2207,11.1612,11.1612,125600.0
2007-08-15 13:10:00,18.75,18.8,18.75,18.8,101400.0,11.1612,11.1909,11.1612,11.1909,101400.0
2007-08-15 13:20:00,18.8,18.86,18.79,18.83,41800.0,11.1909,11.2266,11.185,11.2088,41800.0
2007-08-15 13:30:00,18.83,18.93,18.83,18.93,108800.0,11.2088,11.2683,11.2088,11.2683,108800.0
2007-08-15 13:40:00,18.92,18.98,18.92,18.93,56000.0,11.2624,11.2981,11.2624,11.2683,56000.0
2007-08-15 13:50:00,18.92,18.95,18.91,18.93,50000.0,11.2624,11.2802,11.2564,11.2683,50000.0
2007-08-15 14:00:00,18.91,18.96,18.85,18.85,48000.0,11.2564,11.2862,11.2207,11.2207,48000.0
2007-08-15 14:10:00,18.85,18.86,18.82,18.84,98400.0,11.2207,11.2266,11.2028,11.2147,98400.0
2007-08-15 14:20:00,18.84,18.85,18.81,18.83,75000.0,11.2147,11.2207,11.1969,11.2088,75000.0
2007-08-15 14:30:00,18.83,18.84,18.77,18.83,127400.0,11.2088,11.2147,11.1731,11.2088,127400.0
2007-08-15 14:40:00,18.84,18.85,18.77,18.77,120600.0,11.2147,11.2207,11.1731,11.1731,120600.0
2007-08-15 14:50:00,18.76,18.83,18.75,18.75,208200.0,11.1671,11.2088,11.1612,11.1612,208200.0
2007-08-15 15:00:00,18.75,18.78,18.75,18.76,147800.0,11.1612,11.179,11.1612,11.1671,147800.0
2007-08-15 15:10:00,18.76,18.8,18.74,18.79,229400.0,11.1671,11.1909,11.1552,11.185,229400.0
2007-08-15 15:20:00,18.78,18.82,18.75,18.75,245200.0,11.179,11.2028,11.1612,11.1612,245200.0
2007-08-15 15:30:00,18.76,18.79,18.72,18.76,169400.0,11.1671,11.185,11.1433,11.1671,169400.0
2007-08-15 15:40:00,18.77,18.77,18.7,18.74,231800.0,11.1731,11.1731,11.1314,11.1552,231800.0
2007-08-15 15:50:00,18.73,18.77,18.57,18.63,415000.0,11.1493,11.1731,11.054,11.0897,415000.0
2007-08-16 09:30:00,18.55,18.83,18.55,18.82,144800.0,11.0421,11.2088,11.0421,11.2028,144800.0
2007-08-16 09:40:00,18.82,18.82,18.74,18.77,179000.0,11.2028,11.2028,11.1552,11.1731,179000.0
2007-08-16 09:50:00,18.78,18.78,18.67,18.68,324000.0,11.179,11.179,11.1135,11.1195,324000.0
2007-08-16 10:00:00,18.68,18.69,18.5,18.57,163600.0,11.1195,11.1255,11.0124,11.054,163600.0
2007-08-16 10:10:00,18.58,18.61,18.53,18.59,167800.0,11.06,11.0778,11.0302,11.0659,167800.0
2007-08-16 10:20:00,18.58,18.58,18.48,18.5,259400.0,11.06,11.06,11.0004,11.0124,259400.0
2007-08-16 10:30:00,18.5,18.57,18.47,18.54,160800.0,11.0124,11.054,10.9945,11.0362,160800.0
2007-08-16 10:40:00,18.54,18.69,18.53,18.6,179400.0,11.0362,11.1255,11.0302,11.0719,179400.0
2007-08-16 10:50:00,18.6,18.67,18.58,18.58,103800.0,11.0719,11.1135,11.06,11.06,103800.0
2007-08-16 11:00:00,18.59,18.66,18.58,18.66,94200.0,11.0659,11.1076,11.06,11.1076,94200.0
2007-08-16 11:10:00,18.67,18.72,18.63,18.64,131000.0,11.1135,11.1433,11.0897,11.0957,131000.0
2007-08-16 11:20:00,18.64,18.73,18.63,18.71,103800.0,11.0957,11.1493,11.0897,11.1374,103800.0
2007-08-16 11:30:00,18.7,18.71,18.5,18.56,137200.0,11.1314,11.1374,11.0124,11.0481,137200.0
2007-08-16 11:40:00,18.55,18.59,18.54,18.55,80000.0,11.0421,11.0659,11.0362,11.0421,80000.0
2007-08-16 11:50:00,18.54,18.58,18.51,18.54,133000.0,11.0362,11.06,11.0183,11.0362,133000.0
2007-08-16 12:00:00,18.55,18.55,18.35,18.35,189200.0,11.0421,11.0421,10.9231,10.9231,189200.0
2007-08-16 12:10:00,18.36,18.5,18.35,18.43,173600.0,10.929,11.0124,10.9231,10.9707,173600.0
2007-08-16 12:20:00,18.43,18.48,18.39,18.42,80800.0,10.9707,11.0004,10.9469,10.9647,80800.0
2007-08-16 12:30:00,18.43,18.48,18.4,18.43,129600.0,10.9707,11.0004,10.9528,10.9707,129600.0
2007-08-16 12:40:00,18.43,18.47,18.28,18.35,111800.0,10.9707,10.9945,10.8814,10.9231,111800.0
2007-08-16 12:50:00,18.35,18.39,18.31,18.33,166200.0,10.9231,10.9469,10.8993,10.9112,166200.0
2007-08-16 13:00:00,18.32,18.38,18.27,18.33,245600.0,10.9052,10.9409,10.8754,10.9112,245600.0
2007-08-16 13:10:00,18.33,18.5,18.31,18.5,118200.0,10.9112,11.0124,10.8993,11.0124,118200.0
2007-08-16 13:20:00,18.51,18.53,18.41,18.46,104200.0,11.0183,11.0302,10.9588,10.9885,104200.0
2007-08-16 13:30:00,18.46,18.49,18.41,18.45,109200.0,10.9885,11.0064,10.9588,10.9826,109200.0
2007-08-16 13:40:00,18.45,18.58,18.43,18.47,116200.0,10.9826,11.06,10.9707,10.9945,116200.0
2007-08-16 13:50:00,18.47,18.52,18.38,18.48,119400.0,10.9945,11.0243,10.9409,11.0004,119400.0
2007-08-16 14:00:00,18.49,18.56,18.39,18.5,136000.0,11.0064,11.0481,10.9469,11.0124,136000.0
2007-08-16 14:10:00,18.5,18.64,18.47,18.52,140600.0,11.0124,11.0957,10.9945,11.0243,140600.0
2007-08-16 14:20:00,18.53,18.55,18.38,18.45,181600.0,11.0302,11.0421,10.9409,10.9826,181600.0
2007-08-16 14:30:00,18.47,18.47,18.33,18.38,99800.0,10.9945,10.9945,10.9112,10.9409,99800.0
2007-08-16 14:40:00,18.39,18.46,18.34,18.35,171000.0,10.9469,10.9885,10.9171,10.9231,171000.0
2007-08-16 14:50:00,18.34,18.46,18.34,18.38,140800.0,10.9171,10.9885,10.9171,10.9409,140800.0
2007-08-16 15:00:00,18.38,18.43,18.36,18.39,258200.0,10.9409,10.9707,10.929,10.9469,258200.0
2007-08-16 15:10:00,18.38,18.46,18.36,18.42,299400.0,10.9409,10.9885,10.929,10.9647,299400.0
2007-08-16 15:20:00,18.43,18.48,18.38,18.43,208000.0,10.9707,11.0004,10.9409,10.9707,208000.0
2007-08-16 15:30:00,18.43,18.52,18.42,18.51,195600.0,10.9707,11.0243,10.9647,11.0183,195600.0
2007-08-16 15:40:00,18.51,18.58,18.45,18.47,195200.0,11.0183,11.06,10.9826,10.9945,195200.0
2007-08-16 15:50:00,18.46,18.64,18.36,18.48,369600.0,10.9885,11.0957,10.929,11.0004,369600.0
2007-08-17 09:30:00,18.64,18.75,18.29,18.42,547400.0,11.0957,11.1612,10.8873,10.9647,547400.0
2007-08-17 09:40:00,18.43,18.73,18.43,18.6,319000.0,10.9707,11.1493,10.9707,11.0719,319000.0
2007-08-17 09:50:00,18.59,18.65,18.58,18.59,166200.0,11.0659,11.1016,11.06,11.0659,166200.0
2007-08-17 10:00:00,18.59,18.63,18.54,18.62,163400.0,11.0659,11.0897,11.0362,11.0838,163400.0
2007-08-17 10:10:00,18.63,18.79,18.61,18.75,264000.0,11.0897,11.185,11.0778,11.1612,264000.0
2007-08-17 10:20:00,18.74,18.76,18.64,18.66,79400.0,11.1552,11.1671,11.0957,11.1076,79400.0
2007-08-17 10:30:00,18.67,18.68,18.58,18.61,129400.0,11.1135,11.1195,11.06,11.0778,129400.0
2007-08-17 10:40:00,18.61,18.66,18.52,18.55,101000.0,11.0778,11.1076,11.0243,11.0421,101000.0
2007-08-17 10:50:00,18.55,18.73,18.54,18.66,101000.0,11.0421,11.1493,11.0362,11.1076,101000.0
2007-08-17 11:00:00,18.66,18.81,18.58,18.58,116400.0,11.1076,11.1969,11.06,11.06,116400.0
2007-08-17 11:10:00,18.58,18.65,18.52,18.55,111000.0,11.06,11.1016,11.0243,11.0421,111000.0
2007-08-17 11:20:00,18.55,18.55,18.48,18.5,109600.0,11.0421,11.0421,11.0004,11.0124,109600.0
2007-08-17 11:30:00,18.52,18.69,18.51,18.67,112200.0,11.0243,11.1255,11.0183,11.1135,112200.0
2007-08-17 11:40:00,18.68,18.7,18.65,18.68,126800.0,11.1195,11.1314,11.1016,11.1195,126800.0
2007-08-17 11:50:00,18.68,18.68,18.57,18.58,78800.0,11.1195,11.1195,11.054,11.06,78800.0
2007-08-17 12:00:00,18.58,18.59,18.5,18.55,122400.0,11.06,11.0659,11.0124,11.0421,122400.0
2007-08-17 12:10:00,18.55,18.65,18.54,18.63,80400.0,11.0421,11.1016,11.0362,11.0897,80400.0
2007-08-17 12:20:00,18.62,18.71,18.62,18.66,65600.0,11.0838,11.1374,11.0838,11.1076,65600.0
2007-08-17 12:30:00,18.65,18.75,18.65,18.67,58000.0,11.1016,11.1612,11.1016,11.1135,58000.0
2007-08-17 12:40:00,18.65,18.71,18.64,18.67,52000.0,11.1016,11.1374,11.0957,11.1135,52000.0
2007-08-17 12:50:00,18.67,18.67,18.61,18.66,64200.0,11.1135,11.1135,11.0778,11.1076,64200.0
2007-08-17 13:00:00,18.66,18.74,18.66,18.73,60800.0,11.1076,11.1552,11.1076,11.1493,60800.0
2007-08-17 13:10:00,18.73,18.84,18.73,18.82,85400.0,11.1493,11.2147,11.1493,11.2028,85400.0
2007-08-17 13:20:00,18.82,18.85,18.81,18.81,61200.0,11.2028,11.2207,11.1969,11.1969,61200.0
2007-08-17 13:30:00,18.81,18.81,18.79,18.79,54800.0,11.1969,11.1969,11.185,11.185,54800.0
2007-08-17 13:40:00,18.79,18.8,18.73,18.79,69400.0,11.185,11.1909,11.1493,11.185,69400.0
2007-08-17 13:50:00,18.79,18.79,18.71,18.73,79600.0,11.185,11.185,11.1374,11.1493,79600.0
2007-08-17 14:00:00,18.73,18.76,18.68,18.75,72200.0,11.1493,11.1671,11.1195,11.1612,72200.0
2007-08-17 14:10:00,18.75,18.86,18.75,18.84,57000.0,11.1612,11.2266,11.1612,11.2147,57000.0
2007-08-17 14:20:00,18.84,18.87,18.8,18.8,59600.0,11.2147,11.2326,11.1909,11.1909,59600.0
2007-08-17 14:30:00,18.8,18.84,18.75,18.78,54000.0,11.1909,11.2147,11.1612,11.179,54000.0
2007-08-17 14:40:00,18.78,18.88,18.77,18.86,75200.0,11.179,11.2386,11.1731,11.2266,75200.0
2007-08-17 14:50:00,18.85,18.89,18.83,18.89,58000.0,11.2207,11.2445,11.2088,11.2445,58000.0
2007-08-17 15:00:00,18.89,18.96,18.85,18.96,115200.0,11.2445,11.2862,11.2207,11.2862,115200.0
2007-08-17 15:10:00,18.96,19.01,18.91,18.96,83600.0,11.2862,11.3159,11.2564,11.2862,83600.0
2007-08-17 15:20:00,18.96,18.96,18.86,18.88,65600.0,11.2862,11.2862,11.2266,11.2386,65600.0
2007-08-17 15:30:00,18.89,18.97,18.89,18.97,70800.0,11.2445,11.2921,11.2445,11.2921,70800.0
2007-08-17 15:40:00,18.96,18.98,18.9,18.96,91400.0,11.2862,11.2981,11.2505,11.2862,91400.0
2007-08-17 15:50:00,18.95,18.97,18.87,18.92,174800.0,11.2802,11.2921,11.2326,11.2624,174800.0
2007-08-20 09:30:00,18.98,18.98,18.86,18.88,80800.0,11.2981,11.2981,11.2266,11.2386,80800.0
2007-08-20 09:40:00,18.88,18.93,18.78,18.79,90800.0,11.2386,11.2683,11.179,11.185,90800.0
2007-08-20 09:50:00,18.78,18.86,18.78,18.85,75600.0,11.179,11.2266,11.179,11.2207,75600.0
2007-08-20 10:00:00,18.85,18.9,18.83,18.86,139600.0,11.2207,11.2505,11.2088,11.2266,139600.0
2007-08-20 10:10:00,18.88,18.88,18.82,18.86,84800.0,11.2386,11.2386,11.2028,11.2266,84800.0
2007-08-20 10:20:00,18.85,18.88,18.84,18.86,71400.0,11.2207,11.2386,11.2147,11.2266,71400.0
2007-08-20 10:30:00,18.86,18.88,18.84,18.85,56000.0,11.2266,11.2386,11.2147,11.2207,56000.0
2007-08-20 10:40:00,18.85,18.89,18.85,18.86,71200.0,11.2207,11.2445,11.2207,11.2266,71200.0
2007-08-20 10:50:00,18.88,18.93,18.87,18.92,68600.0,11.2386,11.2683,11.2326,11.2624,68600.0
2007-08-20 11:00:00,18.92,18.93,18.9,18.91,57000.0,11.2624,11.2683,11.2505,11.2564,57000.0
2007-08-20 11:10:00,18.92,18.94,18.91,18.93,43000.0,11.2624,11.2743,11.2564,11.2683,43000.0
2007-08-20 11:20:00,18.93,18.98,18.93,18.95,58600.0,11.2683,11.2981,11.2683,11.2802,58600.0
2007-08-20 11:30:00,18.95,18.98,18.93,18.98,35400.0,11.2802,11.2981,11.2683,11.2981,35400.0
2007-08-20 11:40:00,18.98,19.02,18.97,18.99,34200.0,11.2981,11.3219,11.2921,11.304,34200.0
2007-08-20 11:50:00,19.0,19.0,18.93,18.93,50600.0,11.31,11.31,11.2683,11.2683,50600.0
2007-08-20 12:00:00,18.93,18.94,18.92,18.93,48000.0,11.2683,11.2743,11.2624,11.2683,48000.0
2007-08-20 12:10:00,18.93,18.93,18.81,18.9,92200.0,11.2683,11.2683,11.1969,11.2505,92200.0
2007-08-20 12:20:00,18.89,18.9,18.86,18.89,48000.0,11.2445,11.2505,11.2266,11.2445,48000.0
2007-08-20 12:30:00,18.89,18.95,18.88,18.92,42600.0,11.2445,11.2802,11.2386,11.2624,42600.0
2007-08-20 12:40:00,18.92,18.93,18.89,18.92,44200.0,11.2624,11.2683,11.2445,11.2624,44200.0
2007-08-20 12:50:00,18.92,18.94,18.91,18.92,56400.0,11.2624,11.2743,11.2564,11.2624,56400.0
2007-08-20 13:00:00,18.92,18.93,18.9,18.93,67400.0,11.2624,11.2683,11.2505,11.2683,67400.0
2007-08-20 13:10:00,18.93,18.93,18.86,18.88,42600.0,11.2683,11.2683,11.2266,11.2386,42600.0
2007-08-20 13:20:00,18.87,18.88,18.82,18.83,42600.0,11.2326,11.2386,11.2028,11.2088,42600.0
2007-08-20 13:30:00,18.84,18.85,18.83,18.84,25600.0,11.2147,11.2207,11.2088,11.2147,25600.0
2007-08-20 13:40:00,18.84,18.87,18.83,18.87,52800.0,11.2147,11.2326,11.2088,11.2326,52800.0
2007-08-20 13:50:00,18.87,18.88,18.8,18.81,68200.0,11.2326,11.2386,11.1909,11.1969,68200.0
2007-08-20 14:00:00,18.8,18.81,18.77,18.79,33200.0,11.1909,11.1969,11.1731,11.185,33200.0
2007-08-20 14:10:00,18.79,18.83,18.75,18.76,51200.0,11.185,11.2088,11.1612,11.1671,51200.0
2007-08-20 14:20:00,18.76,18.88,18.75,18.86,46600.0,11.1671,11.2386,11.1612,11.2266,46600.0
2007-08-20 14:30:00,18.88,18.92,18.86,18.89,60400.0,11.2386,11.2624,11.2266,11.2445,60400.0
2007-08-20 14:40:00,18.9,18.93,18.88,18.91,67400.0,11.2505,11.2683,11.2386,11.2564,67400.0
2007-08-20 14:50:00,18.91,18.96,18.91,18.95,57600.0,11.2564,11.2862,11.2564,11.2802,57600.0
2007-08-20 15:00:00,18.95,19.04,18.95,19.03,131600.0,11.2802,11.3338,11.2802,11.3278,131600.0
2007-08-20 15:10:00,19.03,19.04,19.0,19.0,55200.0,11.3278,11.3338,11.31,11.31,55200.0
2007-08-20 15:20:00,19.0,19.08,19.0,19.07,103800.0,11.31,11.3576,11.31,11.3517,103800.0
2007-08-20 15:30:00,19.07,19.07,19.0,19.01,93200.0,11.3517,11.3517,11.31,11.3159,93200.0
2007-08-20 15:40:00,19.0,19.07,19.0,19.02,118400.0,11.31,11.3517,11.31,11.3219,118400.0
2007-08-20 15:50:00,19.02,19.04,18.95,19.0,226200.0,11.3219,11.3338,11.2802,11.31,226200.0
2007-08-21 09:30:00,18.79,19.07,18.79,19.04,96600.0,11.185,11.3517,11.185,11.3338,96600.0
2007-08-21 09:40:00,19.06,19.13,19.02,19.02,80000.0,11.3457,11.3874,11.3219,11.3219,80000.0
2007-08-21 09:50:00,19.03,19.08,19.0,19.02,67800.0,11.3278,11.3576,11.31,11.3219,67800.0
2007-08-21 10:00:00,19.03,19.06,19.0,19.0,53000.0,11.3278,11.3457,11.31,11.31,53000.0
2007-08-21 10:10:00,19.0,19.03,18.95,19.02,83800.0,11.31,11.3278,11.2802,11.3219,83800.0
2007-08-21 10:20:00,19.02,19.05,18.99,19.03,56600.0,11.3219,11.3397,11.304,11.3278,56600.0
2007-08-21 10:30:00,19.04,19.05,18.98,19.02,60000.0,11.3338,11.3397,11.2981,11.3219,60000.0
2007-08-21 10:40:00,19.04,19.04,18.93,18.95,55400.0,11.3338,11.3338,11.2683,11.2802,55400.0
2007-08-21 10:50:00,18.95,18.97,18.93,18.94,46800.0,11.2802,11.2921,11.2683,11.2743,46800.0
2007-08-21 11:00:00,18.93,18.95,18.92,18.92,51400.0,11.2683,11.2802,11.2624,11.2624,51400.0
2007-08-21 11:10:00,18.92,18.99,18.92,18.99,56400.0,11.2624,11.304,11.2624,11.304,56400.0
2007-08-21 11:20:00,18.99,19.05,18.97,19.02,66000.0,11.304,11.3397,11.2921,11.3219,66000.0
2007-08-21 11:30:00,19.02,19.04,18.98,18.99,65400.0,11.3219,11.3338,11.2981,11.304,65400.0
2007-08-21 11:40:00,18.99,19.02,18.99,19.0,26400.0,11.304,11.3219,11.304,11.31,26400.0
2007-08-21 11:50:00,19.0,19.01,18.93,18.93,42000.0,11.31,11.3159,11.2683,11.2683,42000.0
2007-08-21 12:00:00,18.94,18.99,18.93,18.98,31600.0,11.2743,11.304,11.2683,11.2981,31600.0
2007-08-21 12:10:00,18.99,19.01,18.99,19.01,19800.0,11.304,11.3159,11.304,11.3159,19800.0
2007-08-21 12:20:00,19.0,19.02,18.98,18.98,73200.0,11.31,11.3219,11.2981,11.2981,73200.0
2007-08-21 12:30:00,18.98,19.0,18.89,18.96,102400.0,11.2981,11.31,11.2445,11.2862,102400.0
2007-08-21 12:40:00,18.96,18.98,18.9,18.9,56400.0,11.2862,11.2981,11.2505,11.2505,56400.0
2007-08-21 12:50:00,18.9,18.94,18.89,18.94,31000.0,11.2505,11.2743,11.2445,11.2743,31000.0
2007-08-21 13:00:00,18.93,18.96,18.92,18.96,26600.0,11.2683,11.2862,11.2624,11.2862,26600.0
2007-08-21 13:10:00,18.96,18.98,18.93,18.98,24400.0,11.2862,11.2981,11.2683,11.2981,24400.0
2007-08-21 13:20:00,18.99,19.0,18.97,18.99,43600.0,11.304,11.31,11.2921,11.304,43600.0
2007-08-21 13:30:00,19.0,19.04,19.0,19.02,53400.0,11.31,11.3338,11.31,11.3219,53400.0
2007-08-21 13:40:00,19.02,19.03,19.0,19.01,29000.0,11.3219,11.3278,11.31,11.3159,29000.0
2007-08-21 13:50:00,19.02,19.03,19.0,19.0,28200.0,11.3219,11.3278,11.31,11.31,28200.0
2007-08-21 14:00:00,19.01,19.04,19.0,19.0,20600.0,11.3159,11.3338,11.31,11.31,20600.0
2007-08-21 14:10:00,19.0,19.01,18.98,19.0,41000.0,11.31,11.3159,11.2981,11.31,41000.0
2007-08-21 14:20:00,19.0,19.01,18.98,18.99,41800.0,11.31,11.3159,11.2981,11.304,41800.0
2007-08-21 14:30:00,18.99,19.0,18.97,19.0,47800.0,11.304,11.31,11.2921,11.31,47800.0
2007-08-21 14:40:00,18.99,19.0,18.97,18.99,57000.0,11.304,11.31,11.2921,11.304,57000.0
2007-08-21 14:50:00,18.99,18.99,18.94,18.96,35000.0,11.304,11.304,11.2743,11.2862,35000.0
2007-08-21 15:00:00,18.97,19.0,18.97,18.98,68800.0,11.2921,11.31,11.2921,11.2981,68800.0
2007-08-21 15:10:00,18.97,18.99,18.97,18.97,38000.0,11.2921,11.304,11.2921,11.2921,38000.0
2007-08-21 15:20:00,18.97,18.99,18.94,18.99,62600.0,11.2921,11.304,11.2743,11.304,62600.0
2007-08-21 15:30:00,18.99,19.06,18.99,19.06,73400.0,11.304,11.3457,11.304,11.3457,73400.0
2007-08-21 15:40:00,19.06,19.08,19.0,19.0,171400.0,11.3457,11.3576,11.31,11.31,171400.0
2007-08-21 15:50:00,19.0,19.01,18.94,19.01,337200.0,11.31,11.3159,11.2743,11.3159,337200.0
2007-08-22 09:30:00,19.11,19.12,18.93,19.02,210000.0,11.3755,11.3814,11.2683,11.3219,210000.0
2007-08-22 09:40:00,19.02,19.04,18.98,18.99,46800.0,11.3219,11.3338,11.2981,11.304,46800.0
2007-08-22 09:50:00,18.99,19.04,18.97,19.02,78200.0,11.304,11.3338,11.2921,11.3219,78200.0
2007-08-22 10:00:00,19.02,19.09,19.0,19.07,53600.0,11.3219,11.3636,11.31,11.3517,53600.0
2007-08-22 10:10:00,19.07,19.11,19.0,19.0,86400.0,11.3517,11.3755,11.31,11.31,86400.0
2007-08-22 10:20:00,19.0,19.05,18.99,19.03,46000.0,11.31,11.3397,11.304,11.3278,46000.0
2007-08-22 10:30:00,19.04,19.06,19.02,19.06,35800.0,11.3338,11.3457,11.3219,11.3457,35800.0
2007-08-22 10:40:00,19.05,19.08,19.03,19.08,40600.0,11.3397,11.3576,11.3278,11.3576,40600.0
2007-08-22 10:50:00,19.08,19.1,18.99,18.99,84800.0,11.3576,11.3695,11.304,11.304,84800.0
2007-08-22 11:00:00,18.99,19.0,18.93,18.95,74400.0,11.304,11.31,11.2683,11.2802,74400.0
2007-08-22 11:10:00,18.94,18.95,18.89,18.93,76000.0,11.2743,11.2802,11.2445,11.2683,76000.0
2007-08-22 11:20:00,18.93,18.93,18.9,18.91,80000.0,11.2683,11.2683,11.2505,11.2564,80000.0
2007-08-22 11:30:00,18.9,18.9,18.86,18.89,40200.0,11.2505,11.2505,11.2266,11.2445,40200.0
2007-08-22 11:40:00,18.89,18.91,18.88,18.89,33000.0,11.2445,11.2564,11.2386,11.2445,33000.0
2007-08-22 11:50:00,18.89,18.9,18.86,18.88,57400.0,11.2445,11.2505,11.2266,11.2386,57400.0
2007-08-22 12:00:00,18.88,18.88,18.85,18.85,47000.0,11.2386,11.2386,11.2207,11.2207,47000.0
2007-08-22 12:10:00,18.85,18.85,18.79,18.81,153200.0,11.2207,11.2207,11.185,11.1969,153200.0
2007-08-22 12:20:00,18.81,18.82,18.76,18.78,177600.0,11.1969,11.2028,11.1671,11.179,177600.0
2007-08-22 12:30:00,18.77,18.79,18.71,18.79,206400.0,11.1731,11.185,11.1374,11.185,206400.0
2007-08-22 12:40:00,18.78,18.78,18.75,18.75,50600.0,11.179,11.179,11.1612,11.1612,50600.0
2007-08-22 12:50:00,18.75,18.76,18.73,18.73,82400.0,11.1612,11.1671,11.1493,11.1493,82400.0
2007-08-22 13:00:00,18.73,18.74,18.68,18.68,141400.0,11.1493,11.1552,11.1195,11.1195,141400.0
2007-08-22 13:10:00,18.68,18.68,18.55,18.56,195400.0,11.1195,11.1195,11.0421,11.0481,195400.0
2007-08-22 13:20:00,18.56,18.7,18.56,18.66,159200.0,11.0481,11.1314,11.0481,11.1076,159200.0
2007-08-22 13:30:00,18.66,18.7,18.64,18.66,100600.0,11.1076,11.1314,11.0957,11.1076,100600.0
2007-08-22 13:40:00,18.66,18.69,18.61,18.64,147200.0,11.1076,11.1255,11.0778,11.0957,147200.0
2007-08-22 13:50:00,18.64,18.72,18.63,18.71,105600.0,11.0957,11.1433,11.0897,11.1374,105600.0
2007-08-22 14:00:00,18.7,18.72,18.68,18.71,86000.0,11.1314,11.1433,11.1195,11.1374,86000.0
2007-08-22 14:10:00,18.71,18.75,18.71,18.75,90200.0,11.1374,11.1612,11.1374,11.1612,90200.0
2007-08-22 14:20:00,18.75,18.78,18.73,18.73,77000.0,11.1612,11.179,11.1493,11.1493,77000.0
2007-08-22 14:30:00,18.74,18.74,18.71,18.74,67400.0,11.1552,11.1552,11.1374,11.1552,67400.0
2007-08-22 14:40:00,18.74,18.77,18.74,18.75,58000.0,11.1552,11.1731,11.1552,11.1612,58000.0
2007-08-22 14:50:00,18.75,18.79,18.73,18.74,39800.0,11.1612,11.185,11.1493,11.1552,39800.0
2007-08-22 15:00:00,18.74,18.74,18.72,18.73,72000.0,11.1552,11.1552,11.1433,11.1493,72000.0
2007-08-22 15:10:00,18.73,18.76,18.72,18.76,70800.0,11.1493,11.1671,11.1433,11.1671,70800.0
2007-08-22 15:20:00,18.77,18.8,18.75,18.79,143600.0,11.1731,11.1909,11.1612,11.185,143600.0
2007-08-22 15:30:00,18.79,18.82,18.79,18.79,77000.0,11.185,11.2028,11.185,11.185,77000.0
2007-08-22 15:40:00,18.79,18.81,18.78,18.78,74800.0,11.185,11.1969,11.179,11.179,74800.0
2007-08-22 15:50:00,18.78,18.82,18.75,18.75,182200.0,11.179,11.2028,11.1612,11.1612,182200.0
2007-08-23 09:30:00,18.79,18.81,18.54,18.55,125600.0,11.185,11.1969,11.0362,11.0421,125600.0
2007-08-23 09:40:00,18.55,18.56,18.49,18.55,134200.0,11.0421,11.0481,11.0064,11.0421,134200.0
2007-08-23 09:50:00,18.55,18.63,18.53,18.59,128000.0,11.0421,11.0897,11.0302,11.0659,128000.0
2007-08-23 10:00:00,18.6,18.64,18.54,18.54,104600.0,11.0719,11.0957,11.0362,11.0362,104600.0
2007-08-23 10:10:00,18.54,18.56,18.52,18.53,47600.0,11.0362,11.0481,11.0243,11.0302,47600.0
2007-08-23 10:20:00,18.53,18.56,18.52,18.55,62000.0,11.0302,11.0481,11.0243,11.0421,62000.0
2007-08-23 10:30:00,18.55,18.57,18.53,18.56,65800.0,11.0421,11.054,11.0302,11.0481,65800.0
2007-08-23 10:40:00,18.56,18.57,18.54,18.56,61200.0,11.0481,11.054,11.0362,11.0481,61200.0
2007-08-23 10:50:00,18.56,18.57,18.54,18.55,57000.0,11.0481,11.054,11.0362,11.0421,57000.0
2007-08-23 11:00:00,18.55,18.55,18.53,18.55,107000.0,11.0421,11.0421,11.0302,11.0421,107000.0
2007-08-23 11:10:00,18.54,18.57,18.54,18.56,62200.0,11.0362,11.054,11.0362,11.0481,62200.0
2007-08-23 11:20:00,18.56,18.56,18.53,18.54,89600.0,11.0481,11.0481,11.0302,11.0362,89600.0
2007-08-23 11:30:00,18.54,18.56,18.54,18.56,36800.0,11.0362,11.0481,11.0362,11.0481,36800.0
2007-08-23 11:40:00,18.56,18.57,18.54,18.54,26600.0,11.0481,11.054,11.0362,11.0362,26600.0
2007-08-23 11:50:00,18.54,18.55,18.48,18.48,69800.0,11.0362,11.0421,11.0004,11.0004,69800.0
2007-08-23 12:00:00,18.49,18.55,18.48,18.52,32000.0,11.0064,11.0421,11.0004,11.0243,32000.0
2007-08-23 12:10:00,18.52,18.55,18.5,18.5,41600.0,11.0243,11.0421,11.0124,11.0124,41600.0
2007-08-23 12:20:00,18.5,18.53,18.49,18.5,55800.0,11.0124,11.0302,11.0064,11.0124,55800.0
2007-08-23 12:30:00,18.5,18.5,18.44,18.47,157400.0,11.0124,11.0124,10.9766,10.9945,157400.0
2007-08-23 12:40:00,18.47,18.5,18.47,18.5,82000.0,10.9945,11.0124,10.9945,11.0124,82000.0
2007-08-23 12:50:00,18.5,18.5,18.43,18.43,79200.0,11.0124,11.0124,10.9707,10.9707,79200.0
2007-08-23 13:00:00,18.44,18.48,18.43,18.45,58200.0,10.9766,11.0004,10.9707,10.9826,58200.0
2007-08-23 13:10:00,18.45,18.47,18.44,18.47,49000.0,10.9826,10.9945,10.9766,10.9945,49000.0
2007-08-23 13:20:00,18.47,18.47,18.45,18.47,34800.0,10.9945,10.9945,10.9826,10.9945,34800.0
2007-08-23 13:30:00,18.47,18.51,18.47,18.48,76600.0,10.9945,11.0183,10.9945,11.0004,76600.0
2007-08-23 13:40:00,18.48,18.52,18.47,18.51,42800.0,11.0004,11.0243,10.9945,11.0183,42800.0
2007-08-23 13:50:00,18.51,18.54,18.49,18.53,44400.0,11.0183,11.0362,11.0064,11.0302,44400.0
2007-08-23 14:00:00,18.54,18.56,18.49,18.56,52600.0,11.0362,11.0481,11.0064,11.0481,52600.0
2007-08-23 14:10:00,18.56,18.58,18.49,18.5,45400.0,11.0481,11.06,11.0064,11.0124,45400.0
2007-08-23 14:20:00,18.5,18.54,18.49,18.5,41400.0,11.0124,11.0362,11.0064,11.0124,41400.0
2007-08-23 14:30:00,18.5,18.54,18.49,18.49,39000.0,11.0124,11.0362,11.0064,11.0064,39000.0
2007-08-23 14:40:00,18.49,18.5,18.46,18.48,66600.0,11.0064,11.0124,10.9885,11.0004,66600.0
2007-08-23 14:50:00,18.48,18.51,18.48,18.5,74600.0,11.0004,11.0183,11.0004,11.0124,74600.0
2007-08-23 15:00:00,18.5,18.53,18.5,18.53,54000.0,11.0124,11.0302,11.0124,11.0302,54000.0
2007-08-23 15:10:00,18.53,18.57,18.51,18.56,68600.0,11.0302,11.054,11.0183,11.0481,68600.0
2007-08-23 15:20:00,18.56,18.59,18.55,18.55,67600.0,11.0481,11.0659,11.0421,11.0421,67600.0
2007-08-23 15:30:00,18.55,18.59,18.54,18.55,71400.0,11.0421,11.0659,11.0362,11.0421,71400.0
2007-08-23 15:40:00,18.56,18.59,18.53,18.55,97000.0,11.0481,11.0659,11.0302,11.0421,97000.0
2007-08-23 15:50:00,18.55,18.6,18.53,18.57,128800.0,11.0421,11.0719,11.0302,11.054,128800.0
2007-08-24 09:30:00,18.53,18.65,18.53,18.59,40600.0,11.0302,11.1016,11.0302,11.0659,40600.0
2007-08-24 09:40:00,18.59,18.61,18.57,18.58,37400.0,11.0659,11.0778,11.054,11.06,37400.0
2007-08-24 09:50:00,18.57,18.58,18.5,18.55,67800.0,11.054,11.06,11.0124,11.0421,67800.0
2007-08-24 10:00:00,18.56,18.64,18.55,18.6,64400.0,11.0481,11.0957,11.0421,11.0719,64400.0
2007-08-24 10:10:00,18.6,18.61,18.57,18.58,71400.0,11.0719,11.0778,11.054,11.06,71400.0
2007-08-24 10:20:00,18.58,18.58,18.55,18.55,57600.0,11.06,11.06,11.0421,11.0421,57600.0
2007-08-24 10:30:00,18.55,18.58,18.52,18.53,170200.0,11.0421,11.06,11.0243,11.0302,170200.0
2007-08-24 10:40:00,18.51,18.53,18.5,18.51,17400.0,11.0183,11.0302,11.0124,11.0183,17400.0
2007-08-24 10:50:00,18.5,18.51,18.5,18.5,31000.0,11.0124,11.0183,11.0124,11.0124,31000.0
2007-08-24 11:00:00,18.51,18.54,18.5,18.53,15800.0,11.0183,11.0362,11.0124,11.0302,15800.0
2007-08-24 11:10:00,18.52,18.53,18.5,18.5,12800.0,11.0243,11.0302,11.0124,11.0124,12800.0
2007-08-24 11:20:00,18.5,18.53,18.5,18.5,35600.0,11.0124,11.0302,11.0124,11.0124,35600.0
2007-08-24 11:30:00,18.5,18.51,18.49,18.5,20800.0,11.0124,11.0183,11.0064,11.0124,20800.0
2007-08-24 11:40:00,18.49,18.51,18.49,18.5,17000.0,11.0064,11.0183,11.0064,11.0124,17000.0
2007-08-24 11:50:00,18.51,18.54,18.51,18.53,22400.0,11.0183,11.0362,11.0183,11.0302,22400.0
2007-08-24 12:00:00,18.53,18.55,18.5,18.54,33400.0,11.0302,11.0421,11.0124,11.0362,33400.0
2007-08-24 12:10:00,18.54,18.6,18.54,18.6,41800.0,11.0362,11.0719,11.0362,11.0719,41800.0
2007-08-24 12:20:00,18.59,18.63,18.59,18.63,42400.0,11.0659,11.0897,11.0659,11.0897,42400.0
2007-08-24 12:30:00,18.63,18.64,18.62,18.63,27600.0,11.0897,11.0957,11.0838,11.0897,27600.0
2007-08-24 12:40:00,18.63,18.63,18.57,18.57,31600.0,11.0897,11.0897,11.054,11.054,31600.0
2007-08-24 12:50:00,18.58,18.58,18.55,18.56,32200.0,11.06,11.06,11.0421,11.0481,32200.0
2007-08-24 13:00:00,18.56,18.56,18.53,18.55,97400.0,11.0481,11.0481,11.0302,11.0421,97400.0
2007-08-24 13:10:00,18.56,18.56,18.54,18.56,94800.0,11.0481,11.0481,11.0362,11.0481,94800.0
2007-08-24 13:20:00,18.56,18.57,18.53,18.54,105000.0,11.0481,11.054,11.0302,11.0362,105000.0
2007-08-24 13:30:00,18.54,18.56,18.54,18.56,57800.0,11.0362,11.0481,11.0362,11.0481,57800.0
2007-08-24 13:40:00,18.56,18.58,18.54,18.54,60200.0,11.0481,11.06,11.0362,11.0362,60200.0
2007-08-24 13:50:00,18.55,18.57,18.53,18.53,72000.0,11.0421,11.054,11.0302,11.0302,72000.0
2007-08-24 14:00:00,18.54,18.56,18.52,18.52,80400.0,11.0362,11.0481,11.0243,11.0243,80400.0
2007-08-24 14:10:00,18.52,18.52,18.5,18.52,53600.0,11.0243,11.0243,11.0124,11.0243,53600.0
2007-08-24 14:20:00,18.52,18.53,18.5,18.53,42200.0,11.0243,11.0302,11.0124,11.0302,42200.0
2007-08-24 14:30:00,18.53,18.53,18.51,18.51,34400.0,11.0302,11.0302,11.0183,11.0183,34400.0
2007-08-24 14:40:00,18.51,18.53,18.5,18.52,27000.0,11.0183,11.0302,11.0124,11.0243,27000.0
2007-08-24 14:50:00,18.52,18.55,18.5,18.55,49600.0,11.0243,11.0421,11.0124,11.0421,49600.0
2007-08-24 15:00:00,18.55,18.55,18.52,18.53,63000.0,11.0421,11.0421,11.0243,11.0302,63000.0
2007-08-24 15:10:00,18.53,18.55,18.53,18.54,44800.0,11.0302,11.0421,11.0302,11.0362,44800.0
2007-08-24 15:20:00,18.54,18.54,18.5,18.52,79000.0,11.0362,11.0362,11.0124,11.0243,79000.0
2007-08-24 15:30:00,18.51,18.56,18.5,18.56,198400.0,11.0183,11.0481,11.0124,11.0481,198400.0
2007-08-24 15:40:00,18.55,18.56,18.54,18.55,76400.0,11.0421,11.0481,11.0362,11.0421,76400.0
2007-08-24 15:50:00,18.55,18.61,18.52,18.6,268000.0,11.0421,11.0778,11.0243,11.0719,268000.0
2007-08-27 09:30:00,18.5,18.53,18.46,18.52,82800.0,11.0124,11.0302,10.9885,11.0243,82800.0
2007-08-27 09:40:00,18.52,18.57,18.49,18.5,83000.0,11.0243,11.054,11.0064,11.0124,83000.0
2007-08-27 09:50:00,18.5,18.55,18.47,18.54,184800.0,11.0124,11.0421,10.9945,11.0362,184800.0
2007-08-27 10:00:00,18.55,18.58,18.49,18.5,81800.0,11.0421,11.06,11.0064,11.0124,81800.0
2007-08-27 10:10:00,18.5,18.54,18.5,18.52,35200.0,11.0124,11.0362,11.0124,11.0243,35200.0
2007-08-27 10:20:00,18.52,18.52,18.46,18.49,49400.0,11.0243,11.0243,10.9885,11.0064,49400.0
2007-08-27 10:30:00,18.49,18.53,18.47,18.52,60800.0,11.0064,11.0302,10.9945,11.0243,60800.0
2007-08-27 10:40:00,18.52,18.53,18.49,18.53,57600.0,11.0243,11.0302,11.0064,11.0302,57600.0
2007-08-27 10:50:00,18.54,18.55,18.52,18.54,25000.0,11.0362,11.0421,11.0243,11.0362,25000.0
2007-08-27 11:00:00,18.53,18.53,18.48,18.48,25000.0,11.0302,11.0302,11.0004,11.0004,25000.0
2007-08-27 11:10:00,18.48,18.49,18.47,18.48,18000.0,11.0004,11.0064,10.9945,11.0004,18000.0
2007-08-27 11:20:00,18.47,18.55,18.46,18.55,86000.0,10.9945,11.0421,10.9885,11.0421,86000.0
2007-08-27 11:30:00,18.56,18.57,18.53,18.55,32000.0,11.0481,11.054,11.0302,11.0421,32000.0
2007-08-27 11:40:00,18.55,18.6,18.55,18.58,25000.0,11.0421,11.0719,11.0421,11.06,25000.0
2007-08-27 11:50:00,18.57,18.58,18.56,18.57,8200.0,11.054,11.06,11.0481,11.054,8200.0
2007-08-27 12:00:00,18.57,18.57,18.53,18.53,14400.0,11.054,11.054,11.0302,11.0302,14400.0
2007-08-27 12:10:00,18.53,18.58,18.53,18.57,27400.0,11.0302,11.06,11.0302,11.054,27400.0
2007-08-27 12:20:00,18.57,18.57,18.53,18.54,14200.0,11.054,11.054,11.0302,11.0362,14200.0
2007-08-27 12:30:00,18.53,18.6,18.53,18.58,23400.0,11.0302,11.0719,11.0302,11.06,23400.0
2007-08-27 12:40:00,18.59,18.6,18.58,18.6,20600.0,11.0659,11.0719,11.06,11.0719,20600.0
2007-08-27 12:50:00,18.6,18.61,18.59,18.6,31200.0,11.0719,11.0778,11.0659,11.0719,31200.0
2007-08-27 13:00:00,18.59,18.61,18.57,18.61,38000.0,11.0659,11.0778,11.054,11.0778,38000.0
2007-08-27 13:10:00,18.6,18.6,18.55,18.57,15200.0,11.0719,11.0719,11.0421,11.054,15200.0
2007-08-27 13:20:00,18.57,18.58,18.55,18.55,16000.0,11.054,11.06,11.0421,11.0421,16000.0
2007-08-27 13:30:00,18.56,18.56,18.53,18.54,27000.0,11.0481,11.0481,11.0302,11.0362,27000.0
2007-08-27 13:40:00,18.54,18.58,18.53,18.57,26200.0,11.0362,11.06,11.0302,11.054,26200.0
2007-08-27 13:50:00,18.57,18.57,18.52,18.53,19400.0,11.054,11.054,11.0243,11.0302,19400.0
2007-08-27 14:00:00,18.52,18.55,18.52,18.53,14200.0,11.0243,11.0421,11.0243,11.0302,14200.0
2007-08-27 14:10:00,18.54,18.56,18.53,18.54,19600.0,11.0362,11.0481,11.0302,11.0362,19600.0
2007-08-27 14:20:00,18.55,18.58,18.55,18.58,19000.0,11.0421,11.06,11.0421,11.06,19000.0
2007-08-27 14:30:00,18.57,18.61,18.57,18.6,25200.0,11.054,11.0778,11.054,11.0719,25200.0
2007-08-27 14:40:00,18.6,18.6,18.54,18.54,33600.0,11.0719,11.0719,11.0362,11.0362,33600.0
2007-08-27 14:50:00,18.54,18.57,18.53,18.54,31600.0,11.0362,11.054,11.0302,11.0362,31600.0
2007-08-27 15:00:00,18.54,18.54,18.53,18.53,28600.0,11.0362,11.0362,11.0302,11.0302,28600.0
2007-08-27 15:10:00,18.54,18.56,18.52,18.54,49600.0,11.0362,11.0481,11.0243,11.0362,49600.0
2007-08-27 15:20:00,18.54,18.59,18.53,18.58,29800.0,11.0362,11.0659,11.0302,11.06,29800.0
2007-08-27 15:30:00,18.57,18.58,18.56,18.57,34600.0,11.054,11.06,11.0481,11.054,34600.0
2007-08-27 15:40:00,18.57,18.59,18.55,18.58,42000.0,11.054,11.0659,11.0421,11.06,42000.0
2007-08-27 15:50:00,18.58,18.58,18.52,18.54,79200.0,11.06,11.06,11.0243,11.0362,79200.0
2007-08-28 09:30:00,18.5,18.61,18.44,18.61,83800.0,11.0124,11.0778,10.9766,11.0778,83800.0
2007-08-28 09:40:00,18.61,18.61,18.49,18.49,43400.0,11.0778,11.0778,11.0064,11.0064,43400.0
2007-08-28 09:50:00,18.49,18.5,18.41,18.42,59400.0,11.0064,11.0124,10.9588,10.9647,59400.0
2007-08-28 10:00:00,18.42,18.43,18.35,18.36,75400.0,10.9647,10.9707,10.9231,10.929,75400.0
2007-08-28 10:10:00,18.36,18.41,18.36,18.38,58800.0,10.929,10.9588,10.929,10.9409,58800.0
2007-08-28 10:20:00,18.38,18.46,18.36,18.44,68000.0,10.9409,10.9885,10.929,10.9766,68000.0
2007-08-28 10:30:00,18.43,18.45,18.43,18.43,36000.0,10.9707,10.9826,10.9707,10.9707,36000.0
2007-08-28 10:40:00,18.43,18.45,18.43,18.43,42600.0,10.9707,10.9826,10.9707,10.9707,42600.0
2007-08-28 10:50:00,18.44,18.44,18.36,18.39,39600.0,10.9766,10.9766,10.929,10.9469,39600.0
2007-08-28 11:00:00,18.39,18.4,18.35,18.35,25800.0,10.9469,10.9528,10.9231,10.9231,25800.0
2007-08-28 11:10:00,18.35,18.38,18.31,18.36,58600.0,10.9231,10.9409,10.8993,10.929,58600.0
2007-08-28 11:20:00,18.36,18.4,18.35,18.39,34200.0,10.929,10.9528,10.9231,10.9469,34200.0
2007-08-28 11:30:00,18.39,18.42,18.38,18.4,90200.0,10.9469,10.9647,10.9409,10.9528,90200.0
2007-08-28 11:40:00,18.41,18.46,18.4,18.46,55600.0,10.9588,10.9885,10.9528,10.9885,55600.0
2007-08-28 11:50:00,18.46,18.46,18.41,18.43,63000.0,10.9885,10.9885,10.9588,10.9707,63000.0
2007-08-28 12:00:00,18.43,18.47,18.43,18.47,20800.0,10.9707,10.9945,10.9707,10.9945,20800.0
2007-08-28 12:10:00,18.46,18.46,18.42,18.43,33600.0,10.9885,10.9885,10.9647,10.9707,33600.0
2007-08-28 12:20:00,18.43,18.45,18.42,18.44,27600.0,10.9707,10.9826,10.9647,10.9766,27600.0
2007-08-28 12:30:00,18.43,18.45,18.42,18.43,38800.0,10.9707,10.9826,10.9647,10.9707,38800.0
2007-08-28 12:40:00,18.43,18.43,18.42,18.42,27200.0,10.9707,10.9707,10.9647,10.9647,27200.0
2007-08-28 12:50:00,18.42,18.43,18.41,18.41,48400.0,10.9647,10.9707,10.9588,10.9588,48400.0
2007-08-28 13:00:00,18.42,18.43,18.42,18.43,68200.0,10.9647,10.9707,10.9647,10.9707,68200.0
2007-08-28 13:10:00,18.43,18.45,18.42,18.42,125000.0,10.9707,10.9826,10.9647,10.9647,125000.0
2007-08-28 13:20:00,18.42,18.45,18.42,18.45,48600.0,10.9647,10.9826,10.9647,10.9826,48600.0
2007-08-28 13:30:00,18.44,18.47,18.43,18.47,20000.0,10.9766,10.9945,10.9707,10.9945,20000.0
2007-08-28 13:40:00,18.46,18.47,18.43,18.46,26000.0,10.9885,10.9945,10.9707,10.9885,26000.0
2007-08-28 13:50:00,18.46,18.5,18.44,18.48,54800.0,10.9885,11.0124,10.9766,11.0004,54800.0
2007-08-28 14:00:00,18.48,18.5,18.45,18.48,50800.0,11.0004,11.0124,10.9826,11.0004,50800.0
2007-08-28 14:10:00,18.48,18.5,18.45,18.45,31600.0,11.0004,11.0124,10.9826,10.9826,31600.0
2007-08-28 14:20:00,18.46,18.49,18.45,18.48,28200.0,10.9885,11.0064,10.9826,11.0004,28200.0
2007-08-28 14:30:00,18.48,18.5,18.45,18.46,32400.0,11.0004,11.0124,10.9826,10.9885,32400.0
2007-08-28 14:40:00,18.45,18.48,18.43,18.43,30200.0,10.9826,11.0004,10.9707,10.9707,30200.0
2007-08-28 14:50:00,18.43,18.45,18.4,18.42,25200.0,10.9707,10.9826,10.9528,10.9647,25200.0
2007-08-28 15:00:00,18.43,18.43,18.39,18.41,27800.0,10.9707,10.9707,10.9469,10.9588,27800.0
2007-08-28 15:10:00,18.4,18.43,18.4,18.43,51200.0,10.9528,10.9707,10.9528,10.9707,51200.0
2007-08-28 15:20:00,18.43,18.43,18.4,18.41,68000.0,10.9707,10.9707,10.9528,10.9588,68000.0
2007-08-28 15:30:00,18.41,18.42,18.38,18.4,200200.0,10.9588,10.9647,10.9409,10.9528,200200.0
2007-08-28 15:40:00,18.4,18.42,18.39,18.4,168200.0,10.9528,10.9647,10.9469,10.9528,168200.0
2007-08-28 15:50:00,18.4,18.42,18.39,18.42,170000.0,10.9528,10.9647,10.9469,10.9647,170000.0
2007-08-29 09:30:00,18.43,18.63,18.37,18.5,215600.0,10.9707,11.0897,10.935,11.0124,215600.0
2007-08-29 09:40:00,18.5,18.58,18.46,18.55,113000.0,11.0124,11.06,10.9885,11.0421,113000.0
2007-08-29 09:50:00,18.55,18.55,18.5,18.5,78400.0,11.0421,11.0421,11.0124,11.0124,78400.0
2007-08-29 10:00:00,18.5,18.55,18.5,18.5,69200.0,11.0124,11.0421,11.0124,11.0124,69200.0
2007-08-29 10:10:00,18.5,18.54,18.5,18.54,52400.0,11.0124,11.0362,11.0124,11.0362,52400.0
2007-08-29 10:20:00,18.54,18.55,18.49,18.5,56200.0,11.0362,11.0421,11.0064,11.0124,56200.0
2007-08-29 10:30:00,18.51,18.55,18.49,18.53,74600.0,11.0183,11.0421,11.0064,11.0302,74600.0
2007-08-29 10:40:00,18.52,18.54,18.5,18.5,29800.0,11.0243,11.0362,11.0124,11.0124,29800.0
2007-08-29 10:50:00,18.5,18.59,18.5,18.58,86600.0,11.0124,11.0659,11.0124,11.06,86600.0
2007-08-29 11:00:00,18.56,18.65,18.56,18.6,43000.0,11.0481,11.1016,11.0481,11.0719,43000.0
2007-08-29 11:10:00,18.6,18.63,18.59,18.59,30600.0,11.0719,11.0897,11.0659,11.0659,30600.0
2007-08-29 11:20:00,18.59,18.59,18.52,18.53,32200.0,11.0659,11.0659,11.0243,11.0302,32200.0
2007-08-29 11:30:00,18.53,18.61,18.51,18.6,33600.0,11.0302,11.0778,11.0183,11.0719,33600.0
2007-08-29 11:40:00,18.61,18.64,18.59,18.64,20200.0,11.0778,11.0957,11.0659,11.0957,20200.0
2007-08-29 11:50:00,18.64,18.64,18.57,18.57,23400.0,11.0957,11.0957,11.054,11.054,23400.0
2007-08-29 12:00:00,18.57,18.6,18.57,18.58,42000.0,11.054,11.0719,11.054,11.06,42000.0
2007-08-29 12:10:00,18.57,18.59,18.55,18.55,21600.0,11.054,11.0659,11.0421,11.0421,21600.0
2007-08-29 12:20:00,18.55,18.58,18.55,18.57,37800.0,11.0421,11.06,11.0421,11.054,37800.0
2007-08-29 12:30:00,18.57,18.63,18.56,18.59,36000.0,11.054,11.0897,11.0481,11.0659,36000.0
2007-08-29 12:40:00,18.61,18.68,18.59,18.68,51200.0,11.0778,11.1195,11.0659,11.1195,51200.0
2007-08-29 12:50:00,18.67,18.67,18.59,18.61,35200.0,11.1135,11.1135,11.0659,11.0778,35200.0
2007-08-29 13:00:00,18.6,18.65,18.6,18.63,43000.0,11.0719,11.1016,11.0719,11.0897,43000.0
2007-08-29 13:10:00,18.63,18.66,18.62,18.65,34600.0,11.0897,11.1076,11.0838,11.1016,34600.0
2007-08-29 13:20:00,18.65,18.67,18.6,18.61,82000.0,11.1016,11.1135,11.0719,11.0778,82000.0
2007-08-29 13:30:00,18.61,18.65,18.6,18.65,34800.0,11.0778,11.1016,11.0719,11.1016,34800.0
2007-08-29 13:40:00,18.63,18.68,18.63,18.66,45600.0,11.0897,11.1195,11.0897,11.1076,45600.0
2007-08-29 13:50:00,18.65,18.68,18.64,18.66,23600.0,11.1016,11.1195,11.0957,11.1076,23600.0
2007-08-29 14:00:00,18.67,18.72,18.66,18.7,48000.0,11.1135,11.1433,11.1076,11.1314,48000.0
2007-08-29 14:10:00,18.7,18.74,18.66,18.67,46000.0,11.1314,11.1552,11.1076,11.1135,46000.0
2007-08-29 14:20:00,18.67,18.7,18.66,18.68,15200.0,11.1135,11.1314,11.1076,11.1195,15200.0
2007-08-29 14:30:00,18.68,18.74,18.68,18.74,84400.0,11.1195,11.1552,11.1195,11.1552,84400.0
2007-08-29 14:40:00,18.73,18.77,18.72,18.76,49000.0,11.1493,11.1731,11.1433,11.1671,49000.0
2007-08-29 14:50:00,18.75,18.78,18.73,18.77,40800.0,11.1612,11.179,11.1493,11.1731,40800.0
2007-08-29 15:00:00,18.77,18.89,18.75,18.87,123600.0,11.1731,11.2445,11.1612,11.2326,123600.0
2007-08-29 15:10:00,18.88,18.96,18.86,18.89,133200.0,11.2386,11.2862,11.2266,11.2445,133200.0
2007-08-29 15:20:00,18.89,18.91,18.86,18.91,52400.0,11.2445,11.2564,11.2266,11.2564,52400.0
2007-08-29 15:30:00,18.91,18.96,18.88,18.95,137400.0,11.2564,11.2862,11.2386,11.2802,137400.0
2007-08-29 15:40:00,18.95,19.05,18.95,18.96,230400.0,11.2802,11.3397,11.2802,11.2862,230400.0
2007-08-29 15:50:00,18.97,18.98,18.85,18.88,494000.0,11.2921,11.2981,11.2207,11.2386,494000.0
2007-08-30 09:30:00,18.86,18.93,18.74,18.92,110800.0,11.2266,11.2683,11.1552,11.2624,110800.0
2007-08-30 09:40:00,18.92,19.07,18.86,19.02,119800.0,11.2624,11.3517,11.2266,11.3219,119800.0
2007-08-30 09:50:00,19.03,19.13,19.01,19.05,181200.0,11.3278,11.3874,11.3159,11.3397,181200.0
2007-08-30 10:00:00,19.05,19.11,19.05,19.1,151200.0,11.3397,11.3755,11.3397,11.3695,151200.0
2007-08-30 10:10:00,19.09,19.11,18.98,19.0,106400.0,11.3636,11.3755,11.2981,11.31,106400.0
2007-08-30 10:20:00,19.0,19.05,18.95,18.97,98600.0,11.31,11.3397,11.2802,11.2921,98600.0
2007-08-30 10:30:00,18.99,19.06,18.97,18.97,75800.0,11.304,11.3457,11.2921,11.2921,75800.0
2007-08-30 10:40:00,18.97,19.02,18.97,19.0,30400.0,11.2921,11.3219,11.2921,11.31,30400.0
2007-08-30 10:50:00,19.0,19.02,18.98,19.0,51000.0,11.31,11.3219,11.2981,11.31,51000.0
2007-08-30 11:00:00,19.0,19.05,18.99,18.99,56200.0,11.31,11.3397,11.304,11.304,56200.0
2007-08-30 11:10:00,18.99,19.03,18.99,19.03,78000.0,11.304,11.3278,11.304,11.3278,78000.0
2007-08-30 11:20:00,19.03,19.04,18.98,18.99,43200.0,11.3278,11.3338,11.2981,11.304,43200.0
2007-08-30 11:30:00,19.0,19.05,18.99,19.04,52800.0,11.31,11.3397,11.304,11.3338,52800.0
2007-08-30 11:40:00,19.04,19.09,19.04,19.06,36400.0,11.3338,11.3636,11.3338,11.3457,36400.0
2007-08-30 11:50:00,19.06,19.06,19.02,19.03,35000.0,11.3457,11.3457,11.3219,11.3278,35000.0
2007-08-30 12:00:00,19.03,19.03,18.97,18.99,103800.0,11.3278,11.3278,11.2921,11.304,103800.0
2007-08-30 12:10:00,18.99,19.0,18.93,18.93,90800.0,11.304,11.31,11.2683,11.2683,90800.0
2007-08-30 12:20:00,18.94,19.02,18.91,18.98,169000.0,11.2743,11.3219,11.2564,11.2981,169000.0
2007-08-30 12:30:00,18.98,19.0,18.94,18.99,101800.0,11.2981,11.31,11.2743,11.304,101800.0
2007-08-30 12:40:00,18.99,19.02,18.99,19.0,40200.0,11.304,11.3219,11.304,11.31,40200.0
2007-08-30 12:50:00,19.0,19.03,18.99,19.0,34800.0,11.31,11.3278,11.304,11.31,34800.0
2007-08-30 13:00:00,19.0,19.01,18.99,19.0,23600.0,11.31,11.3159,11.304,11.31,23600.0
2007-08-30 13:10:00,19.0,19.01,18.97,19.0,15800.0,11.31,11.3159,11.2921,11.31,15800.0
2007-08-30 13:20:00,19.0,19.0,18.92,18.94,28800.0,11.31,11.31,11.2624,11.2743,28800.0
2007-08-30 13:30:00,18.93,18.96,18.89,18.96,42800.0,11.2683,11.2862,11.2445,11.2862,42800.0
2007-08-30 13:40:00,18.95,18.97,18.93,18.94,21600.0,11.2802,11.2921,11.2683,11.2743,21600.0
2007-08-30 13:50:00,18.94,18.99,18.93,18.98,25800.0,11.2743,11.304,11.2683,11.2981,25800.0
2007-08-30 14:00:00,18.99,19.0,18.95,18.95,23800.0,11.304,11.31,11.2802,11.2802,23800.0
2007-08-30 14:10:00,18.95,18.98,18.92,18.93,28600.0,11.2802,11.2981,11.2624,11.2683,28600.0
2007-08-30 14:20:00,18.92,18.92,18.86,18.86,46400.0,11.2624,11.2624,11.2266,11.2266,46400.0
2007-08-30 14:30:00,18.86,18.88,18.82,18.82,120400.0,11.2266,11.2386,11.2028,11.2028,120400.0
2007-08-30 14:40:00,18.81,18.83,18.76,18.79,39600.0,11.1969,11.2088,11.1671,11.185,39600.0
2007-08-30 14:50:00,18.78,18.82,18.75,18.77,45600.0,11.179,11.2028,11.1612,11.1731,45600.0
2007-08-30 15:00:00,18.77,18.85,18.77,18.83,64000.0,11.1731,11.2207,11.1731,11.2088,64000.0
2007-08-30 15:10:00,18.83,18.85,18.82,18.85,38800.0,11.2088,11.2207,11.2028,11.2207,38800.0
2007-08-30 15:20:00,18.85,18.86,18.78,18.79,79600.0,11.2207,11.2266,11.179,11.185,79600.0
2007-08-30 15:30:00,18.79,18.8,18.74,18.75,158800.0,11.185,11.1909,11.1552,11.1612,158800.0
2007-08-30 15:40:00,18.74,18.77,18.72,18.74,109600.0,11.1552,11.1731,11.1433,11.1552,109600.0
2007-08-30 15:50:00,18.74,18.77,18.73,18.75,172200.0,11.1552,11.1731,11.1493,11.1612,172200.0
2007-08-31 09:30:00,19.16,19.18,19.09,19.12,387600.0,11.4052,11.4171,11.3636,11.3814,387600.0
2007-08-31 09:40:00,19.12,19.14,19.08,19.12,411400.0,11.3814,11.3933,11.3576,11.3814,411400.0
2007-08-31 09:50:00,19.12,19.22,19.11,19.19,632800.0,11.3814,11.4409,11.3755,11.4231,632800.0
2007-08-31 10:00:00,19.19,19.2,19.07,19.16,375400.0,11.4231,11.429,11.3517,11.4052,375400.0
2007-08-31 10:10:00,19.16,19.17,19.13,19.13,179200.0,11.4052,11.4112,11.3874,11.3874,179200.0
2007-08-31 10:20:00,19.13,19.15,19.1,19.15,92400.0,11.3874,11.3993,11.3695,11.3993,92400.0
2007-08-31 10:30:00,19.15,19.16,19.12,19.16,149800.0,11.3993,11.4052,11.3814,11.4052,149800.0
2007-08-31 10:40:00,19.16,19.16,19.09,19.11,68800.0,11.4052,11.4052,11.3636,11.3755,68800.0
2007-08-31 10:50:00,19.11,19.13,19.09,19.09,100200.0,11.3755,11.3874,11.3636,11.3636,100200.0
2007-08-31 11:00:00,19.08,19.15,19.08,19.14,86200.0,11.3576,11.3993,11.3576,11.3933,86200.0
2007-08-31 11:10:00,19.14,19.15,19.08,19.1,90000.0,11.3933,11.3993,11.3576,11.3695,90000.0
2007-08-31 11:20:00,19.09,19.13,19.06,19.08,102000.0,11.3636,11.3874,11.3457,11.3576,102000.0
2007-08-31 11:30:00,19.07,19.13,19.07,19.13,93200.0,11.3517,11.3874,11.3517,11.3874,93200.0
2007-08-31 11:40:00,19.11,19.13,19.1,19.12,45800.0,11.3755,11.3874,11.3695,11.3814,45800.0
2007-08-31 11:50:00,19.13,19.15,19.11,19.11,181800.0,11.3874,11.3993,11.3755,11.3755,181800.0
2007-08-31 12:00:00,19.11,19.13,19.11,19.12,71600.0,11.3755,11.3874,11.3755,11.3814,71600.0
2007-08-31 12:10:00,19.13,19.17,19.13,19.17,41400.0,11.3874,11.4112,11.3874,11.4112,41400.0
2007-08-31 12:20:00,19.18,19.22,19.17,19.18,34600.0,11.4171,11.4409,11.4112,11.4171,34600.0
2007-08-31 12:30:00,19.18,19.22,19.18,19.21,46800.0,11.4171,11.4409,11.4171,11.435,46800.0
2007-08-31 12:40:00,19.21,19.21,19.17,19.19,45800.0,11.435,11.435,11.4112,11.4231,45800.0
2007-08-31 12:50:00,19.19,19.19,19.17,19.18,37800.0,11.4231,11.4231,11.4112,11.4171,37800.0
2007-08-31 13:00:00,19.18,19.19,19.14,19.17,81800.0,11.4171,11.4231,11.3933,11.4112,81800.0
2007-08-31 13:10:00,19.17,19.17,19.15,19.16,69600.0,11.4112,11.4112,11.3993,11.4052,69600.0
2007-08-31 13:20:00,19.16,19.17,19.15,19.15,42200.0,11.4052,11.4112,11.3993,11.3993,42200.0
2007-08-31 13:30:00,19.16,19.17,19.14,19.14,79000.0,11.4052,11.4112,11.3933,11.3933,79000.0
2007-08-31 13:40:00,19.15,19.16,19.14,19.15,68000.0,11.3993,11.4052,11.3933,11.3993,68000.0
2007-08-31 13:50:00,19.14,19.18,19.14,19.17,67200.0,11.3933,11.4171,11.3933,11.4112,67200.0
2007-08-31 14:00:00,19.18,19.21,19.18,19.21,63400.0,11.4171,11.435,11.4171,11.435,63400.0
2007-08-31 14:10:00,19.21,19.25,19.2,19.24,86800.0,11.435,11.4588,11.429,11.4528,86800.0
2007-08-31 14:20:00,19.24,19.24,19.2,19.21,67800.0,11.4528,11.4528,11.429,11.435,67800.0
2007-08-31 14:30:00,19.2,19.23,19.19,19.22,52800.0,11.429,11.4469,11.4231,11.4409,52800.0
2007-08-31 14:40:00,19.22,19.25,19.2,19.23,85200.0,11.4409,11.4588,11.429,11.4469,85200.0
2007-08-31 14:50:00,19.23,19.23,19.2,19.21,34800.0,11.4469,11.4469,11.429,11.435,34800.0
2007-08-31 15:00:00,19.22,19.25,19.22,19.25,32800.0,11.4409,11.4588,11.4409,11.4588,32800.0
2007-08-31 15:10:00,19.25,19.27,19.24,19.25,42000.0,11.4588,11.4707,11.4528,11.4588,42000.0
2007-08-31 15:20:00,19.25,19.27,19.25,19.25,73600.0,11.4588,11.4707,11.4588,11.4588,73600.0
2007-08-31 15:30:00,19.25,19.27,19.22,19.25,100400.0,11.4588,11.4707,11.4409,11.4588,100400.0
2007-08-31 15:40:00,19.25,19.29,19.24,19.28,97800.0,11.4588,11.4826,11.4528,11.4767,97800.0
2007-08-31 15:50:00,19.29,19.32,19.23,19.26,301400.0,11.4826,11.5005,11.4469,11.4648,301400.0
2007-09-04 09:30:00,19.18,19.35,19.11,19.3,111200.0,11.4171,11.5183,11.3755,11.4886,111200.0
2007-09-04 09:40:00,19.31,19.36,19.29,19.33,120400.0,11.4945,11.5243,11.4826,11.5064,120400.0
2007-09-04 09:50:00,19.33,19.39,19.33,19.38,79800.0,11.5064,11.5421,11.5064,11.5362,79800.0
2007-09-04 10:00:00,19.38,19.44,19.37,19.37,111800.0,11.5362,11.5719,11.5302,11.5302,111800.0
2007-09-04 10:10:00,19.38,19.41,19.38,19.38,83200.0,11.5362,11.554,11.5362,11.5362,83200.0
2007-09-04 10:20:00,19.38,19.38,19.33,19.34,80800.0,11.5362,11.5362,11.5064,11.5124,80800.0
2007-09-04 10:30:00,19.34,19.43,19.34,19.41,132000.0,11.5124,11.5659,11.5124,11.554,132000.0
2007-09-04 10:40:00,19.42,19.46,19.4,19.44,86200.0,11.56,11.5838,11.5481,11.5719,86200.0
2007-09-04 10:50:00,19.45,19.5,19.43,19.49,105200.0,11.5779,11.6076,11.5659,11.6017,105200.0
2007-09-04 11:00:00,19.49,19.49,19.44,19.46,65200.0,11.6017,11.6017,11.5719,11.5838,65200.0
2007-09-04 11:10:00,19.46,19.48,19.45,19.47,39400.0,11.5838,11.5957,11.5779,11.5898,39400.0
2007-09-04 11:20:00,19.48,19.51,19.47,19.5,65400.0,11.5957,11.6136,11.5898,11.6076,65400.0
2007-09-04 11:30:00,19.5,19.55,19.5,19.55,77200.0,11.6076,11.6374,11.6076,11.6374,77200.0
2007-09-04 11:40:00,19.55,19.55,19.5,19.5,77400.0,11.6374,11.6374,11.6076,11.6076,77400.0
2007-09-04 11:50:00,19.5,19.5,19.47,19.48,52000.0,11.6076,11.6076,11.5898,11.5957,52000.0
2007-09-04 12:00:00,19.48,19.49,19.43,19.45,68600.0,11.5957,11.6017,11.5659,11.5779,68600.0
2007-09-04 12:10:00,19.46,19.48,19.43,19.43,35200.0,11.5838,11.5957,11.5659,11.5659,35200.0
2007-09-04 12:20:00,19.43,19.44,19.4,19.41,68000.0,11.5659,11.5719,11.5481,11.554,68000.0
2007-09-04 12:30:00,19.41,19.43,19.39,19.42,110200.0,11.554,11.5659,11.5421,11.56,110200.0
2007-09-04 12:40:00,19.42,19.46,19.42,19.46,40000.0,11.56,11.5838,11.56,11.5838,40000.0
2007-09-04 12:50:00,19.46,19.47,19.45,19.45,41600.0,11.5838,11.5898,11.5779,11.5779,41600.0
2007-09-04 13:00:00,19.45,19.45,19.41,19.43,69600.0,11.5779,11.5779,11.554,11.5659,69600.0
2007-09-04 13:10:00,19.43,19.5,19.42,19.5,50600.0,11.5659,11.6076,11.56,11.6076,50600.0
2007-09-04 13:20:00,19.5,19.53,19.49,19.53,51200.0,11.6076,11.6255,11.6017,11.6255,51200.0
2007-09-04 13:30:00,19.53,19.53,19.52,19.52,34200.0,11.6255,11.6255,11.6195,11.6195,34200.0
2007-09-04 13:40:00,19.52,19.58,19.51,19.55,164200.0,11.6195,11.6552,11.6136,11.6374,164200.0
2007-09-04 13:50:00,19.55,19.57,19.55,19.56,104800.0,11.6374,11.6493,11.6374,11.6433,104800.0
2007-09-04 14:00:00,19.56,19.57,19.55,19.56,103000.0,11.6433,11.6493,11.6374,11.6433,103000.0
2007-09-04 14:10:00,19.56,19.56,19.53,19.54,120600.0,11.6433,11.6433,11.6255,11.6314,120600.0
2007-09-04 14:20:00,19.54,19.55,19.53,19.55,103600.0,11.6314,11.6374,11.6255,11.6374,103600.0
2007-09-04 14:30:00,19.55,19.57,19.55,19.55,67000.0,11.6374,11.6493,11.6374,11.6374,67000.0
2007-09-04 14:40:00,19.55,19.59,19.55,19.59,61000.0,11.6374,11.6612,11.6374,11.6612,61000.0
2007-09-04 14:50:00,19.59,19.59,19.57,19.58,68600.0,11.6612,11.6612,11.6493,11.6552,68600.0
2007-09-04 15:00:00,19.58,19.6,19.58,19.6,61200.0,11.6552,11.6671,11.6552,11.6671,61200.0
2007-09-04 15:10:00,19.6,19.64,19.6,19.61,125400.0,11.6671,11.691,11.6671,11.6731,125400.0
2007-09-04 15:20:00,19.61,19.65,19.61,19.61,170000.0,11.6731,11.6969,11.6731,11.6731,170000.0
2007-09-04 15:30:00,19.61,19.65,19.61,19.62,121400.0,11.6731,11.6969,11.6731,11.679,121400.0
2007-09-04 15:40:00,19.62,19.64,19.56,19.57,257000.0,11.679,11.691,11.6433,11.6493,257000.0
2007-09-04 15:50:00,19.56,19.57,19.5,19.51,320600.0,11.6433,11.6493,11.6076,11.6136,320600.0
2007-09-05 09:30:00,19.38,19.53,19.38,19.53,109000.0,11.5362,11.6255,11.5362,11.6255,109000.0
2007-09-05 09:40:00,19.53,19.53,19.44,19.45,187400.0,11.6255,11.6255,11.5719,11.5779,187400.0
2007-09-05 09:50:00,19.45,19.47,19.32,19.34,193200.0,11.5779,11.5898,11.5005,11.5124,193200.0
2007-09-05 10:00:00,19.34,19.36,19.31,19.35,201800.0,11.5124,11.5243,11.4945,11.5183,201800.0
2007-09-05 10:10:00,19.34,19.37,19.32,19.35,221800.0,11.5124,11.5302,11.5005,11.5183,221800.0
2007-09-05 10:20:00,19.35,19.36,19.26,19.27,153200.0,11.5183,11.5243,11.4648,11.4707,153200.0
2007-09-05 10:30:00,19.27,19.27,19.24,19.25,193400.0,11.4707,11.4707,11.4528,11.4588,193400.0
2007-09-05 10:40:00,19.25,19.34,19.23,19.27,297600.0,11.4588,11.5124,11.4469,11.4707,297600.0
2007-09-05 10:50:00,19.27,19.29,19.2,19.24,109600.0,11.4707,11.4826,11.429,11.4528,109600.0
2007-09-05 11:00:00,19.23,19.24,19.18,19.21,161400.0,11.4469,11.4528,11.4171,11.435,161400.0
2007-09-05 11:10:00,19.21,19.25,19.19,19.22,56400.0,11.435,11.4588,11.4231,11.4409,56400.0
2007-09-05 11:20:00,19.22,19.25,19.2,19.25,37800.0,11.4409,11.4588,11.429,11.4588,37800.0
2007-09-05 11:30:00,19.24,19.25,19.18,19.23,44400.0,11.4528,11.4588,11.4171,11.4469,44400.0
2007-09-05 11:40:00,19.23,19.24,19.2,19.23,59000.0,11.4469,11.4528,11.429,11.4469,59000.0
2007-09-05 11:50:00,19.23,19.27,19.22,19.27,33600.0,11.4469,11.4707,11.4409,11.4707,33600.0
2007-09-05 12:00:00,19.25,19.25,19.23,19.23,20000.0,11.4588,11.4588,11.4469,11.4469,20000.0
2007-09-05 12:10:00,19.24,19.32,19.24,19.3,66400.0,11.4528,11.5005,11.4528,11.4886,66400.0
2007-09-05 12:20:00,19.29,19.3,19.28,19.29,205400.0,11.4826,11.4886,11.4767,11.4826,205400.0
2007-09-05 12:30:00,19.29,19.29,19.24,19.27,133800.0,11.4826,11.4826,11.4528,11.4707,133800.0
2007-09-05 12:40:00,19.27,19.3,19.25,19.3,88600.0,11.4707,11.4886,11.4588,11.4886,88600.0
2007-09-05 12:50:00,19.29,19.31,19.29,19.31,81800.0,11.4826,11.4945,11.4826,11.4945,81800.0
2007-09-05 13:00:00,19.31,19.31,19.29,19.3,105800.0,11.4945,11.4945,11.4826,11.4886,105800.0
2007-09-05 13:10:00,19.3,19.34,19.3,19.31,57400.0,11.4886,11.5124,11.4886,11.4945,57400.0
2007-09-05 13:20:00,19.31,19.31,19.27,19.28,51000.0,11.4945,11.4945,11.4707,11.4767,51000.0
2007-09-05 13:30:00,19.28,19.29,19.26,19.27,34600.0,11.4767,11.4826,11.4648,11.4707,34600.0
2007-09-05 13:40:00,19.27,19.28,19.22,19.23,35600.0,11.4707,11.4767,11.4409,11.4469,35600.0
2007-09-05 13:50:00,19.23,19.23,19.21,19.21,24600.0,11.4469,11.4469,11.435,11.435,24600.0
2007-09-05 14:00:00,19.22,19.27,19.21,19.24,143800.0,11.4409,11.4707,11.435,11.4528,143800.0
2007-09-05 14:10:00,19.24,19.27,19.21,19.25,96400.0,11.4528,11.4707,11.435,11.4588,96400.0
2007-09-05 14:20:00,19.25,19.28,19.2,19.22,121400.0,11.4588,11.4767,11.429,11.4409,121400.0
2007-09-05 14:30:00,19.22,19.28,19.21,19.23,112000.0,11.4409,11.4767,11.435,11.4469,112000.0
2007-09-05 14:40:00,19.23,19.25,19.14,19.16,65800.0,11.4469,11.4588,11.3933,11.4052,65800.0
2007-09-05 14:50:00,19.15,19.2,19.14,19.18,36400.0,11.3993,11.429,11.3933,11.4171,36400.0
2007-09-05 15:00:00,19.18,19.23,19.18,19.23,33400.0,11.4171,11.4469,11.4171,11.4469,33400.0
2007-09-05 15:10:00,19.23,19.25,19.2,19.24,38600.0,11.4469,11.4588,11.429,11.4528,38600.0
2007-09-05 15:20:00,19.24,19.26,19.21,19.26,31400.0,11.4528,11.4648,11.435,11.4648,31400.0
2007-09-05 15:30:00,19.26,19.27,19.22,19.22,68200.0,11.4648,11.4707,11.4409,11.4409,68200.0
2007-09-05 15:40:00,19.22,19.3,19.22,19.3,157200.0,11.4409,11.4886,11.4409,11.4886,157200.0
2007-09-05 15:50:00,19.3,19.3,19.17,19.18,582200.0,11.4886,11.4886,11.4112,11.4171,582200.0
2007-09-06 09:30:00,19.3,19.33,19.24,19.26,146000.0,11.4886,11.5064,11.4528,11.4648,146000.0
2007-09-06 09:40:00,19.27,19.28,19.24,19.25,128400.0,11.4707,11.4767,11.4528,11.4588,128400.0
2007-09-06 09:50:00,19.25,19.25,19.15,19.22,112800.0,11.4588,11.4588,11.3993,11.4409,112800.0
2007-09-06 10:00:00,19.22,19.25,19.17,19.24,136600.0,11.4409,11.4588,11.4112,11.4528,136600.0
2007-09-06 10:10:00,19.24,19.28,19.21,19.22,95000.0,11.4528,11.4767,11.435,11.4409,95000.0
2007-09-06 10:20:00,19.23,19.27,19.23,19.24,141400.0,11.4469,11.4707,11.4469,11.4528,141400.0
2007-09-06 10:30:00,19.24,19.28,19.23,19.27,106200.0,11.4528,11.4767,11.4469,11.4707,106200.0
2007-09-06 10:40:00,19.27,19.31,19.26,19.3,82800.0,11.4707,11.4945,11.4648,11.4886,82800.0
2007-09-06 10:50:00,19.31,19.36,19.29,19.3,230800.0,11.4945,11.5243,11.4826,11.4886,230800.0
2007-09-06 11:00:00,19.31,19.31,19.28,19.28,85600.0,11.4945,11.4945,11.4767,11.4767,85600.0
2007-09-06 11:10:00,19.28,19.3,19.26,19.28,75600.0,11.4767,11.4886,11.4648,11.4767,75600.0
2007-09-06 11:20:00,19.28,19.32,19.28,19.3,94000.0,11.4767,11.5005,11.4767,11.4886,94000.0
2007-09-06 11:30:00,19.3,19.33,19.3,19.33,60000.0,11.4886,11.5064,11.4886,11.5064,60000.0
2007-09-06 11:40:00,19.32,19.33,19.3,19.33,44600.0,11.5005,11.5064,11.4886,11.5064,44600.0
2007-09-06 11:50:00,19.33,19.33,19.29,19.31,93800.0,11.5064,11.5064,11.4826,11.4945,93800.0
2007-09-06 12:00:00,19.31,19.31,19.27,19.27,68000.0,11.4945,11.4945,11.4707,11.4707,68000.0
2007-09-06 12:10:00,19.28,19.32,19.28,19.31,89600.0,11.4767,11.5005,11.4767,11.4945,89600.0
2007-09-06 12:20:00,19.31,19.31,19.28,19.3,98400.0,11.4945,11.4945,11.4767,11.4886,98400.0
2007-09-06 12:30:00,19.3,19.3,19.28,19.29,80400.0,11.4886,11.4886,11.4767,11.4826,80400.0
2007-09-06 12:40:00,19.29,19.3,19.25,19.26,111200.0,11.4826,11.4886,11.4588,11.4648,111200.0
2007-09-06 12:50:00,19.26,19.3,19.22,19.3,117600.0,11.4648,11.4886,11.4409,11.4886,117600.0
2007-09-06 13:00:00,19.3,19.32,19.27,19.28,46800.0,11.4886,11.5005,11.4707,11.4767,46800.0
2007-09-06 13:10:00,19.28,19.28,19.24,19.27,32600.0,11.4767,11.4767,11.4528,11.4707,32600.0
2007-09-06 13:20:00,19.27,19.29,19.26,19.28,26200.0,11.4707,11.4826,11.4648,11.4767,26200.0
2007-09-06 13:30:00,19.27,19.28,19.25,19.26,36600.0,11.4707,11.4767,11.4588,11.4648,36600.0
2007-09-06 13:40:00,19.27,19.3,19.26,19.29,57000.0,11.4707,11.4886,11.4648,11.4826,57000.0
2007-09-06 13:50:00,19.28,19.3,19.28,19.3,45600.0,11.4767,11.4886,11.4767,11.4886,45600.0
2007-09-06 14:00:00,19.3,19.32,19.27,19.3,86800.0,11.4886,11.5005,11.4707,11.4886,86800.0
2007-09-06 14:10:00,19.3,19.34,19.3,19.34,60200.0,11.4886,11.5124,11.4886,11.5124,60200.0
2007-09-06 14:20:00,19.34,19.36,19.3,19.3,127400.0,11.5124,11.5243,11.4886,11.4886,127400.0
2007-09-06 14:30:00,19.3,19.32,19.3,19.32,101800.0,11.4886,11.5005,11.4886,11.5005,101800.0
2007-09-06 14:40:00,19.32,19.38,19.32,19.38,224000.0,11.5005,11.5362,11.5005,11.5362,224000.0
2007-09-06 14:50:00,19.37,19.39,19.35,19.39,96600.0,11.5302,11.5421,11.5183,11.5421,96600.0
2007-09-06 15:00:00,19.39,19.42,19.38,19.41,276600.0,11.5421,11.56,11.5362,11.554,276600.0
2007-09-06 15:10:00,19.41,19.43,19.41,19.42,146200.0,11.554,11.5659,11.554,11.56,146200.0
2007-09-06 15:20:00,19.42,19.46,19.42,19.45,189200.0,11.56,11.5838,11.56,11.5779,189200.0
2007-09-06 15:30:00,19.45,19.47,19.45,19.47,181400.0,11.5779,11.5898,11.5779,11.5898,181400.0
2007-09-06 15:40:00,19.46,19.48,19.42,19.45,203000.0,11.5838,11.5957,11.56,11.5779,203000.0
2007-09-06 15:50:00,19.44,19.44,19.3,19.3,1516600.0,11.5719,11.5719,11.4886,11.4886,1516600.0
2007-09-07 09:30:00,19.05,19.21,19.04,19.18,350200.0,11.3397,11.435,11.3338,11.4171,350200.0
2007-09-07 09:40:00,19.18,19.2,19.1,19.18,223000.0,11.4171,11.429,11.3695,11.4171,223000.0
2007-09-07 09:50:00,19.18,19.2,19.12,19.18,255800.0,11.4171,11.429,11.3814,11.4171,255800.0
2007-09-07 10:00:00,19.2,19.22,19.15,19.15,172200.0,11.429,11.4409,11.3993,11.3993,172200.0
2007-09-07 10:10:00,19.15,19.16,19.11,19.14,115600.0,11.3993,11.4052,11.3755,11.3933,115600.0
2007-09-07 10:20:00,19.14,19.18,19.13,19.16,166800.0,11.3933,11.4171,11.3874,11.4052,166800.0
2007-09-07 10:30:00,19.16,19.18,19.1,19.1,151000.0,11.4052,11.4171,11.3695,11.3695,151000.0
2007-09-07 10:40:00,19.11,19.13,19.06,19.07,137600.0,11.3755,11.3874,11.3457,11.3517,137600.0
2007-09-07 10:50:00,19.07,19.08,19.03,19.06,308600.0,11.3517,11.3576,11.3278,11.3457,308600.0
2007-09-07 11:00:00,19.05,19.08,19.01,19.03,251000.0,11.3397,11.3576,11.3159,11.3278,251000.0
2007-09-07 11:10:00,19.03,19.05,18.99,19.03,333200.0,11.3278,11.3397,11.304,11.3278,333200.0
2007-09-07 11:20:00,19.03,19.06,18.99,19.0,131400.0,11.3278,11.3457,11.304,11.31,131400.0
2007-09-07 11:30:00,18.99,19.0,18.91,18.91,157400.0,11.304,11.31,11.2564,11.2564,157400.0
2007-09-07 11:40:00,18.91,18.96,18.9,18.96,243400.0,11.2564,11.2862,11.2505,11.2862,243400.0
2007-09-07 11:50:00,18.96,19.0,18.94,19.0,204000.0,11.2862,11.31,11.2743,11.31,204000.0
2007-09-07 12:00:00,19.0,19.02,18.98,18.98,81800.0,11.31,11.3219,11.2981,11.2981,81800.0
2007-09-07 12:10:00,18.98,18.99,18.9,18.9,178400.0,11.2981,11.304,11.2505,11.2505,178400.0
2007-09-07 12:20:00,18.91,18.95,18.9,18.95,101000.0,11.2564,11.2802,11.2505,11.2802,101000.0
2007-09-07 12:30:00,18.95,18.95,18.92,18.95,126800.0,11.2802,11.2802,11.2624,11.2802,126800.0
2007-09-07 12:40:00,18.95,18.97,18.92,18.93,72800.0,11.2802,11.2921,11.2624,11.2683,72800.0
2007-09-07 12:50:00,18.93,18.93,18.92,18.93,63600.0,11.2683,11.2683,11.2624,11.2683,63600.0
2007-09-07 13:00:00,18.92,18.94,18.92,18.93,101200.0,11.2624,11.2743,11.2624,11.2683,101200.0
2007-09-07 13:10:00,18.93,18.94,18.86,18.88,192600.0,11.2683,11.2743,11.2266,11.2386,192600.0
2007-09-07 13:20:00,18.88,18.89,18.86,18.88,87400.0,11.2386,11.2445,11.2266,11.2386,87400.0
2007-09-07 13:30:00,18.88,18.9,18.86,18.86,181800.0,11.2386,11.2505,11.2266,11.2266,181800.0
2007-09-07 13:40:00,18.86,18.88,18.8,18.83,147800.0,11.2266,11.2386,11.1909,11.2088,147800.0
2007-09-07 13:50:00,18.83,18.85,18.81,18.84,138400.0,11.2088,11.2207,11.1969,11.2147,138400.0
2007-09-07 14:00:00,18.84,18.86,18.82,18.85,135000.0,11.2147,11.2266,11.2028,11.2207,135000.0
2007-09-07 14:10:00,18.85,18.88,18.84,18.86,180400.0,11.2207,11.2386,11.2147,11.2266,180400.0
2007-09-07 14:20:00,18.86,18.87,18.85,18.87,108800.0,11.2266,11.2326,11.2207,11.2326,108800.0
2007-09-07 14:30:00,18.86,18.87,18.85,18.87,151000.0,11.2266,11.2326,11.2207,11.2326,151000.0
2007-09-07 14:40:00,18.87,18.88,18.85,18.86,104600.0,11.2326,11.2386,11.2207,11.2266,104600.0
2007-09-07 14:50:00,18.86,18.86,18.85,18.86,187600.0,11.2266,11.2266,11.2207,11.2266,187600.0
2007-09-07 15:00:00,18.86,18.88,18.83,18.84,254800.0,11.2266,11.2386,11.2088,11.2147,254800.0
2007-09-07 15:10:00,18.84,18.86,18.82,18.85,143400.0,11.2147,11.2266,11.2028,11.2207,143400.0
2007-09-07 15:20:00,18.85,18.86,18.8,18.82,221200.0,11.2207,11.2266,11.1909,11.2028,221200.0
2007-09-07 15:30:00,18.81,18.85,18.81,18.83,186400.0,11.1969,11.2207,11.1969,11.2088,186400.0
2007-09-07 15:40:00,18.83,18.9,18.81,18.88,372600.0,11.2088,11.2505,11.1969,11.2386,372600.0
2007-09-07 15:50:00,18.88,18.88,18.76,18.78,855800.0,11.2386,11.2386,11.1671,11.179,855800.0
2007-09-10 09:30:00,18.77,18.99,18.77,18.97,182600.0,11.1731,11.304,11.1731,11.2921,182600.0
2007-09-10 09:40:00,18.97,18.99,18.85,18.86,124000.0,11.2921,11.304,11.2207,11.2266,124000.0
2007-09-10 09:50:00,18.85,18.86,18.72,18.75,136000.0,11.2207,11.2266,11.1433,11.1612,136000.0
2007-09-10 10:00:00,18.75,18.79,18.73,18.76,80400.0,11.1612,11.185,11.1493,11.1671,80400.0
2007-09-10 10:10:00,18.76,18.78,18.73,18.75,130200.0,11.1671,11.179,11.1493,11.1612,130200.0
2007-09-10 10:20:00,18.77,18.79,18.67,18.67,159200.0,11.1731,11.185,11.1135,11.1135,159200.0
2007-09-10 10:30:00,18.67,18.72,18.65,18.69,131200.0,11.1135,11.1433,11.1016,11.1255,131200.0
2007-09-10 10:40:00,18.7,18.72,18.68,18.72,99600.0,11.1314,11.1433,11.1195,11.1433,99600.0
2007-09-10 10:50:00,18.71,18.71,18.64,18.68,100800.0,11.1374,11.1374,11.0957,11.1195,100800.0
2007-09-10 11:00:00,18.68,18.73,18.68,18.73,88000.0,11.1195,11.1493,11.1195,11.1493,88000.0
2007-09-10 11:10:00,18.74,18.74,18.67,18.69,93000.0,11.1552,11.1552,11.1135,11.1255,93000.0
2007-09-10 11:20:00,18.68,18.74,18.68,18.71,44200.0,11.1195,11.1552,11.1195,11.1374,44200.0
2007-09-10 11:30:00,18.71,18.73,18.67,18.72,56200.0,11.1374,11.1493,11.1135,11.1433,56200.0
2007-09-10 11:40:00,18.73,18.76,18.72,18.75,86200.0,11.1493,11.1671,11.1433,11.1612,86200.0
2007-09-10 11:50:00,18.75,18.81,18.73,18.81,51000.0,11.1612,11.1969,11.1493,11.1969,51000.0
2007-09-10 12:00:00,18.81,18.84,18.79,18.84,60000.0,11.1969,11.2147,11.185,11.2147,60000.0
2007-09-10 12:10:00,18.84,18.85,18.83,18.85,69800.0,11.2147,11.2207,11.2088,11.2207,69800.0
2007-09-10 12:20:00,18.84,18.9,18.84,18.89,60600.0,11.2147,11.2505,11.2147,11.2445,60600.0
2007-09-10 12:30:00,18.89,18.92,18.89,18.9,119200.0,11.2445,11.2624,11.2445,11.2505,119200.0
2007-09-10 12:40:00,18.9,18.93,18.9,18.92,82200.0,11.2505,11.2683,11.2505,11.2624,82200.0
2007-09-10 12:50:00,18.92,18.93,18.89,18.9,101400.0,11.2624,11.2683,11.2445,11.2505,101400.0
2007-09-10 13:00:00,18.9,18.94,18.89,18.93,139200.0,11.2505,11.2743,11.2445,11.2683,139200.0
2007-09-10 13:10:00,18.93,18.93,18.91,18.93,83200.0,11.2683,11.2683,11.2564,11.2683,83200.0
2007-09-10 13:20:00,18.93,18.93,18.91,18.92,82600.0,11.2683,11.2683,11.2564,11.2624,82600.0
2007-09-10 13:30:00,18.93,18.95,18.92,18.93,57600.0,11.2683,11.2802,11.2624,11.2683,57600.0
2007-09-10 13:40:00,18.93,18.93,18.89,18.89,24800.0,11.2683,11.2683,11.2445,11.2445,24800.0
2007-09-10 13:50:00,18.89,18.91,18.86,18.87,69800.0,11.2445,11.2564,11.2266,11.2326,69800.0
2007-09-10 14:00:00,18.87,18.89,18.86,18.88,81200.0,11.2326,11.2445,11.2266,11.2386,81200.0
2007-09-10 14:10:00,18.88,18.91,18.88,18.89,62200.0,11.2386,11.2564,11.2386,11.2445,62200.0
2007-09-10 14:20:00,18.89,18.95,18.88,18.95,89400.0,11.2445,11.2802,11.2386,11.2802,89400.0
2007-09-10 14:30:00,18.95,19.0,18.94,18.95,58200.0,11.2802,11.31,11.2743,11.2802,58200.0
2007-09-10 14:40:00,18.95,18.98,18.93,18.94,76800.0,11.2802,11.2981,11.2683,11.2743,76800.0
2007-09-10 14:50:00,18.95,18.95,18.9,18.91,86400.0,11.2802,11.2802,11.2505,11.2564,86400.0
2007-09-10 15:00:00,18.91,18.94,18.87,18.94,107400.0,11.2564,11.2743,11.2326,11.2743,107400.0
2007-09-10 15:10:00,18.94,18.97,18.89,18.93,137800.0,11.2743,11.2921,11.2445,11.2683,137800.0
2007-09-10 15:20:00,18.93,18.98,18.89,18.9,143000.0,11.2683,11.2981,11.2445,11.2505,143000.0
2007-09-10 15:30:00,18.9,18.93,18.87,18.89,155000.0,11.2505,11.2683,11.2326,11.2445,155000.0
2007-09-10 15:40:00,18.89,18.89,18.8,18.81,145200.0,11.2445,11.2445,11.1909,11.1969,145200.0
2007-09-10 15:50:00,18.81,18.82,18.71,18.78,351000.0,11.1969,11.2028,11.1374,11.179,351000.0
2007-09-11 09:30:00,18.8,18.86,18.78,18.83,116000.0,11.1909,11.2266,11.179,11.2088,116000.0
2007-09-11 09:40:00,18.84,18.92,18.83,18.91,119000.0,11.2147,11.2624,11.2088,11.2564,119000.0
2007-09-11 09:50:00,18.92,18.92,18.85,18.86,80800.0,11.2624,11.2624,11.2207,11.2266,80800.0
2007-09-11 10:00:00,18.86,18.89,18.77,18.77,171400.0,11.2266,11.2445,11.1731,11.1731,171400.0
2007-09-11 10:10:00,18.76,18.78,18.73,18.76,49000.0,11.1671,11.179,11.1493,11.1671,49000.0
2007-09-11 10:20:00,18.77,18.82,18.76,18.8,85400.0,11.1731,11.2028,11.1671,11.1909,85400.0
2007-09-11 10:30:00,18.81,18.83,18.78,18.78,63200.0,11.1969,11.2088,11.179,11.179,63200.0
2007-09-11 10:40:00,18.78,18.78,18.75,18.75,77000.0,11.179,11.179,11.1612,11.1612,77000.0
2007-09-11 10:50:00,18.76,18.76,18.71,18.73,62400.0,11.1671,11.1671,11.1374,11.1493,62400.0
2007-09-11 11:00:00,18.73,18.73,18.71,18.71,93200.0,11.1493,11.1493,11.1374,11.1374,93200.0
2007-09-11 11:10:00,18.71,18.71,18.68,18.69,63400.0,11.1374,11.1374,11.1195,11.1255,63400.0
2007-09-11 11:20:00,18.7,18.71,18.68,18.7,54400.0,11.1314,11.1374,11.1195,11.1314,54400.0
2007-09-11 11:30:00,18.7,18.7,18.66,18.66,99600.0,11.1314,11.1314,11.1076,11.1076,99600.0
2007-09-11 11:40:00,18.66,18.66,18.61,18.65,94000.0,11.1076,11.1076,11.0778,11.1016,94000.0
2007-09-11 11:50:00,18.65,18.67,18.65,18.66,46600.0,11.1016,11.1135,11.1016,11.1076,46600.0
2007-09-11 12:00:00,18.66,18.67,18.62,18.63,44000.0,11.1076,11.1135,11.0838,11.0897,44000.0
2007-09-11 12:10:00,18.64,18.65,18.62,18.64,31200.0,11.0957,11.1016,11.0838,11.0957,31200.0
2007-09-11 12:20:00,18.63,18.66,18.63,18.63,33600.0,11.0897,11.1076,11.0897,11.0897,33600.0
2007-09-11 12:30:00,18.64,18.66,18.63,18.65,72800.0,11.0957,11.1076,11.0897,11.1016,72800.0
2007-09-11 12:40:00,18.65,18.68,18.63,18.65,66200.0,11.1016,11.1195,11.0897,11.1016,66200.0
2007-09-11 12:50:00,18.65,18.68,18.64,18.68,32200.0,11.1016,11.1195,11.0957,11.1195,32200.0
2007-09-11 13:00:00,18.68,18.7,18.67,18.69,48600.0,11.1195,11.1314,11.1135,11.1255,48600.0
2007-09-11 13:10:00,18.68,18.7,18.68,18.69,41800.0,11.1195,11.1314,11.1195,11.1255,41800.0
2007-09-11 13:20:00,18.68,18.71,18.68,18.69,74000.0,11.1195,11.1374,11.1195,11.1255,74000.0
2007-09-11 13:30:00,18.69,18.72,18.66,18.68,171800.0,11.1255,11.1433,11.1076,11.1195,171800.0
2007-09-11 13:40:00,18.68,18.76,18.68,18.75,66800.0,11.1195,11.1671,11.1195,11.1612,66800.0
2007-09-11 13:50:00,18.75,18.79,18.74,18.79,77000.0,11.1612,11.185,11.1552,11.185,77000.0
2007-09-11 14:00:00,18.78,18.81,18.78,18.8,77800.0,11.179,11.1969,11.179,11.1909,77800.0
2007-09-11 14:10:00,18.81,18.85,18.8,18.83,127400.0,11.1969,11.2207,11.1909,11.2088,127400.0
2007-09-11 14:20:00,18.83,18.83,18.79,18.82,181200.0,11.2088,11.2088,11.185,11.2028,181200.0
2007-09-11 14:30:00,18.82,18.82,18.79,18.8,46600.0,11.2028,11.2028,11.185,11.1909,46600.0
2007-09-11 14:40:00,18.8,18.81,18.78,18.8,72200.0,11.1909,11.1969,11.179,11.1909,72200.0
2007-09-11 14:50:00,18.8,18.8,18.76,18.78,109000.0,11.1909,11.1909,11.1671,11.179,109000.0
2007-09-11 15:00:00,18.78,18.79,18.75,18.77,64600.0,11.179,11.185,11.1612,11.1731,64600.0
2007-09-11 15:10:00,18.77,18.85,18.77,18.85,261000.0,11.1731,11.2207,11.1731,11.2207,261000.0
2007-09-11 15:20:00,18.84,18.86,18.82,18.85,174200.0,11.2147,11.2266,11.2028,11.2207,174200.0
2007-09-11 15:30:00,18.85,18.86,18.8,18.81,151400.0,11.2207,11.2266,11.1909,11.1969,151400.0
2007-09-11 15:40:00,18.81,18.81,18.69,18.69,165600.0,11.1969,11.1969,11.1255,11.1255,165600.0
2007-09-11 15:50:00,18.69,18.78,18.68,18.78,353200.0,11.1255,11.179,11.1195,11.179,353200.0
2007-09-12 09:30:00,18.69,18.7,18.59,18.61,75000.0,11.1255,11.1314,11.0659,11.0778,75000.0
2007-09-12 09:40:00,18.61,18.63,18.59,18.61,60000.0,11.0778,11.0897,11.0659,11.0778,60000.0
2007-09-12 09:50:00,18.61,18.63,18.56,18.58,72600.0,11.0778,11.0897,11.0481,11.06,72600.0
2007-09-12 10:00:00,18.58,18.6,18.54,18.54,73400.0,11.06,11.0719,11.0362,11.0362,73400.0
2007-09-12 10:10:00,18.54,18.56,18.5,18.52,61600.0,11.0362,11.0481,11.0124,11.0243,61600.0
2007-09-12 10:20:00,18.52,18.6,18.51,18.58,70600.0,11.0243,11.0719,11.0183,11.06,70600.0
2007-09-12 10:30:00,18.58,18.61,18.57,18.61,112000.0,11.06,11.0778,11.054,11.0778,112000.0
2007-09-12 10:40:00,18.61,18.62,18.57,18.57,85800.0,11.0778,11.0838,11.054,11.054,85800.0
2007-09-12 10:50:00,18.57,18.57,18.53,18.53,60200.0,11.054,11.054,11.0302,11.0302,60200.0
2007-09-12 11:00:00,18.53,18.56,18.53,18.54,65000.0,11.0302,11.0481,11.0302,11.0362,65000.0
2007-09-12 11:10:00,18.54,18.6,18.54,18.59,71400.0,11.0362,11.0719,11.0362,11.0659,71400.0
2007-09-12 11:20:00,18.59,18.63,18.58,18.62,77000.0,11.0659,11.0897,11.06,11.0838,77000.0
2007-09-12 11:30:00,18.63,18.63,18.6,18.61,40400.0,11.0897,11.0897,11.0719,11.0778,40400.0
2007-09-12 11:40:00,18.61,18.63,18.61,18.62,34800.0,11.0778,11.0897,11.0778,11.0838,34800.0
2007-09-12 11:50:00,18.63,18.64,18.62,18.63,46000.0,11.0897,11.0957,11.0838,11.0897,46000.0
2007-09-12 12:00:00,18.63,18.63,18.6,18.6,50600.0,11.0897,11.0897,11.0719,11.0719,50600.0
2007-09-12 12:10:00,18.6,18.61,18.59,18.59,52600.0,11.0719,11.0778,11.0659,11.0659,52600.0
2007-09-12 12:20:00,18.59,18.59,18.56,18.56,39800.0,11.0659,11.0659,11.0481,11.0481,39800.0
2007-09-12 12:30:00,18.56,18.57,18.52,18.54,76200.0,11.0481,11.054,11.0243,11.0362,76200.0
2007-09-12 12:40:00,18.54,18.55,18.51,18.53,49400.0,11.0362,11.0421,11.0183,11.0302,49400.0
2007-09-12 12:50:00,18.53,18.55,18.53,18.54,17000.0,11.0302,11.0421,11.0302,11.0362,17000.0
2007-09-12 13:00:00,18.54,18.56,18.54,18.56,71000.0,11.0362,11.0481,11.0362,11.0481,71000.0
2007-09-12 13:10:00,18.56,18.57,18.54,18.56,53600.0,11.0481,11.054,11.0362,11.0481,53600.0
2007-09-12 13:20:00,18.57,18.57,18.52,18.53,39200.0,11.054,11.054,11.0243,11.0302,39200.0
2007-09-12 13:30:00,18.53,18.54,18.49,18.53,96400.0,11.0302,11.0362,11.0064,11.0302,96400.0
2007-09-12 13:40:00,18.53,18.55,18.52,18.53,39800.0,11.0302,11.0421,11.0243,11.0302,39800.0
2007-09-12 13:50:00,18.53,18.57,18.53,18.56,37200.0,11.0302,11.054,11.0302,11.0481,37200.0
2007-09-12 14:00:00,18.56,18.56,18.5,18.54,65600.0,11.0481,11.0481,11.0124,11.0362,65600.0
2007-09-12 14:10:00,18.55,18.57,18.54,18.54,42600.0,11.0421,11.054,11.0362,11.0362,42600.0
2007-09-12 14:20:00,18.54,18.55,18.52,18.52,36800.0,11.0362,11.0421,11.0243,11.0243,36800.0
2007-09-12 14:30:00,18.52,18.53,18.5,18.5,27800.0,11.0243,11.0302,11.0124,11.0124,27800.0
2007-09-12 14:40:00,18.5,18.53,18.49,18.5,64800.0,11.0124,11.0302,11.0064,11.0124,64800.0
2007-09-12 14:50:00,18.5,18.5,18.48,18.5,81600.0,11.0124,11.0124,11.0004,11.0124,81600.0
2007-09-12 15:00:00,18.5,18.51,18.49,18.49,88800.0,11.0124,11.0183,11.0064,11.0064,88800.0
2007-09-12 15:10:00,18.49,18.5,18.48,18.48,165600.0,11.0064,11.0124,11.0004,11.0004,165600.0
2007-09-12 15:20:00,18.48,18.48,18.45,18.46,103600.0,11.0004,11.0004,10.9826,10.9885,103600.0
2007-09-12 15:30:00,18.46,18.47,18.43,18.43,155400.0,10.9885,10.9945,10.9707,10.9707,155400.0
2007-09-12 15:40:00,18.43,18.49,18.43,18.47,239600.0,10.9707,11.0064,10.9707,10.9945,239600.0
2007-09-12 15:50:00,18.48,18.49,18.45,18.49,291000.0,11.0004,11.0064,10.9826,11.0064,291000.0
2007-09-13 09:30:00,18.63,18.64,18.42,18.43,70400.0,11.0897,11.0957,10.9647,10.9707,70400.0
2007-09-13 09:40:00,18.43,18.45,18.38,18.41,122600.0,10.9707,10.9826,10.9409,10.9588,122600.0
2007-09-13 09:50:00,18.41,18.43,18.38,18.42,165800.0,10.9588,10.9707,10.9409,10.9647,165800.0
2007-09-13 10:00:00,18.43,18.45,18.34,18.36,240600.0,10.9707,10.9826,10.9171,10.929,240600.0
2007-09-13 10:10:00,18.35,18.38,18.35,18.35,196400.0,10.9231,10.9409,10.9231,10.9231,196400.0
2007-09-13 10:20:00,18.36,18.39,18.31,18.36,58800.0,10.929,10.9469,10.8993,10.929,58800.0
2007-09-13 10:30:00,18.36,18.38,18.34,18.37,40800.0,10.929,10.9409,10.9171,10.935,40800.0
2007-09-13 10:40:00,18.37,18.4,18.36,18.38,113400.0,10.935,10.9528,10.929,10.9409,113400.0
2007-09-13 10:50:00,18.38,18.41,18.37,18.4,47600.0,10.9409,10.9588,10.935,10.9528,47600.0
2007-09-13 11:00:00,18.41,18.43,18.4,18.43,128400.0,10.9588,10.9707,10.9528,10.9707,128400.0
2007-09-13 11:10:00,18.42,18.48,18.42,18.46,130000.0,10.9647,11.0004,10.9647,10.9885,130000.0
2007-09-13 11:20:00,18.46,18.47,18.45,18.46,108200.0,10.9885,10.9945,10.9826,10.9885,108200.0
2007-09-13 11:30:00,18.46,18.46,18.45,18.45,122600.0,10.9885,10.9885,10.9826,10.9826,122600.0
2007-09-13 11:40:00,18.45,18.46,18.39,18.4,71800.0,10.9826,10.9885,10.9469,10.9528,71800.0
2007-09-13 11:50:00,18.4,18.42,18.38,18.41,63000.0,10.9528,10.9647,10.9409,10.9588,63000.0
2007-09-13 12:00:00,18.41,18.41,18.36,18.36,22000.0,10.9588,10.9588,10.929,10.929,22000.0
2007-09-13 12:10:00,18.36,18.36,18.34,18.36,22200.0,10.929,10.929,10.9171,10.929,22200.0
2007-09-13 12:20:00,18.36,18.41,18.36,18.38,128400.0,10.929,10.9588,10.929,10.9409,128400.0
2007-09-13 12:30:00,18.38,18.39,18.36,18.37,28600.0,10.9409,10.9469,10.929,10.935,28600.0
2007-09-13 12:40:00,18.37,18.38,18.36,18.36,23200.0,10.935,10.9409,10.929,10.929,23200.0
2007-09-13 12:50:00,18.36,18.39,18.36,18.39,51400.0,10.929,10.9469,10.929,10.9469,51400.0
2007-09-13 13:00:00,18.39,18.43,18.38,18.43,95600.0,10.9469,10.9707,10.9409,10.9707,95600.0
2007-09-13 13:10:00,18.43,18.5,18.43,18.49,103000.0,10.9707,11.0124,10.9707,11.0064,103000.0
2007-09-13 13:20:00,18.5,18.56,18.5,18.54,102200.0,11.0124,11.0481,11.0124,11.0362,102200.0
2007-09-13 13:30:00,18.54,18.56,18.54,18.54,51400.0,11.0362,11.0481,11.0362,11.0362,51400.0
2007-09-13 13:40:00,18.54,18.55,18.52,18.55,55800.0,11.0362,11.0421,11.0243,11.0421,55800.0
2007-09-13 13:50:00,18.55,18.55,18.52,18.52,104200.0,11.0421,11.0421,11.0243,11.0243,104200.0
2007-09-13 14:00:00,18.52,18.52,18.5,18.51,55800.0,11.0243,11.0243,11.0124,11.0183,55800.0
2007-09-13 14:10:00,18.52,18.52,18.48,18.49,81200.0,11.0243,11.0243,11.0004,11.0064,81200.0
2007-09-13 14:20:00,18.48,18.5,18.47,18.47,66000.0,11.0004,11.0124,10.9945,10.9945,66000.0
2007-09-13 14:30:00,18.47,18.47,18.46,18.46,30600.0,10.9945,10.9945,10.9885,10.9885,30600.0
2007-09-13 14:40:00,18.46,18.49,18.46,18.48,33600.0,10.9885,11.0064,10.9885,11.0004,33600.0
2007-09-13 14:50:00,18.47,18.48,18.45,18.45,31000.0,10.9945,11.0004,10.9826,10.9826,31000.0
2007-09-13 15:00:00,18.46,18.48,18.45,18.46,89200.0,10.9885,11.0004,10.9826,10.9885,89200.0
2007-09-13 15:10:00,18.46,18.48,18.45,18.46,120200.0,10.9885,11.0004,10.9826,10.9885,120200.0
2007-09-13 15:20:00,18.46,18.49,18.45,18.45,114400.0,10.9885,11.0064,10.9826,10.9826,114400.0
2007-09-13 15:30:00,18.45,18.48,18.43,18.46,73600.0,10.9826,11.0004,10.9707,10.9885,73600.0
2007-09-13 15:40:00,18.47,18.48,18.41,18.42,162600.0,10.9945,11.0004,10.9588,10.9647,162600.0
2007-09-13 15:50:00,18.42,18.44,18.41,18.42,205200.0,10.9647,10.9766,10.9588,10.9647,205200.0
2007-09-14 09:30:00,18.32,18.42,18.32,18.38,159200.0,10.9052,10.9647,10.9052,10.9409,159200.0
2007-09-14 09:40:00,18.39,18.43,18.38,18.4,543600.0,10.9469,10.9707,10.9409,10.9528,543600.0
2007-09-14 09:50:00,18.4,18.45,18.4,18.42,63000.0,10.9528,10.9826,10.9528,10.9647,63000.0
2007-09-14 10:00:00,18.42,18.49,18.4,18.48,138600.0,10.9647,11.0064,10.9528,11.0004,138600.0
2007-09-14 10:10:00,18.48,18.5,18.41,18.49,131000.0,11.0004,11.0124,10.9588,11.0064,131000.0
2007-09-14 10:20:00,18.5,18.53,18.48,18.5,191800.0,11.0124,11.0302,11.0004,11.0124,191800.0
2007-09-14 10:30:00,18.5,18.5,18.49,18.5,155200.0,11.0124,11.0124,11.0064,11.0124,155200.0
2007-09-14 10:40:00,18.49,18.52,18.48,18.51,64000.0,11.0064,11.0243,11.0004,11.0183,64000.0
2007-09-14 10:50:00,18.5,18.5,18.45,18.46,46600.0,11.0124,11.0124,10.9826,10.9885,46600.0
2007-09-14 11:00:00,18.46,18.47,18.43,18.45,28600.0,10.9885,10.9945,10.9707,10.9826,28600.0
2007-09-14 11:10:00,18.44,18.48,18.43,18.47,49800.0,10.9766,11.0004,10.9707,10.9945,49800.0
2007-09-14 11:20:00,18.46,18.48,18.45,18.48,44200.0,10.9885,11.0004,10.9826,11.0004,44200.0
2007-09-14 11:30:00,18.47,18.47,18.45,18.46,59600.0,10.9945,10.9945,10.9826,10.9885,59600.0
2007-09-14 11:40:00,18.46,18.49,18.45,18.49,27200.0,10.9885,11.0064,10.9826,11.0064,27200.0
2007-09-14 11:50:00,18.49,18.54,18.48,18.54,46600.0,11.0064,11.0362,11.0004,11.0362,46600.0
2007-09-14 12:00:00,18.54,18.55,18.5,18.5,44600.0,11.0362,11.0421,11.0124,11.0124,44600.0
2007-09-14 12:10:00,18.51,18.52,18.5,18.51,56000.0,11.0183,11.0243,11.0124,11.0183,56000.0
2007-09-14 12:20:00,18.51,18.52,18.5,18.5,55200.0,11.0183,11.0243,11.0124,11.0124,55200.0
2007-09-14 12:30:00,18.5,18.51,18.5,18.5,46400.0,11.0124,11.0183,11.0124,11.0124,46400.0
2007-09-14 12:40:00,18.5,18.51,18.5,18.5,72800.0,11.0124,11.0183,11.0124,11.0124,72800.0
2007-09-14 12:50:00,18.5,18.51,18.47,18.48,63200.0,11.0124,11.0183,10.9945,11.0004,63200.0
2007-09-14 13:00:00,18.47,18.48,18.45,18.46,39600.0,10.9945,11.0004,10.9826,10.9885,39600.0
2007-09-14 13:10:00,18.46,18.49,18.45,18.49,49200.0,10.9885,11.0064,10.9826,11.0064,49200.0
2007-09-14 13:20:00,18.49,18.5,18.48,18.5,46800.0,11.0064,11.0124,11.0004,11.0124,46800.0
2007-09-14 13:30:00,18.5,18.5,18.47,18.47,27400.0,11.0124,11.0124,10.9945,10.9945,27400.0
2007-09-14 13:40:00,18.48,18.48,18.47,18.48,19200.0,11.0004,11.0004,10.9945,11.0004,19200.0
2007-09-14 13:50:00,18.48,18.5,18.48,18.5,40400.0,11.0004,11.0124,11.0004,11.0124,40400.0
2007-09-14 14:00:00,18.5,18.5,18.46,18.46,35400.0,11.0124,11.0124,10.9885,10.9885,35400.0
2007-09-14 14:10:00,18.47,18.48,18.45,18.46,29200.0,10.9945,11.0004,10.9826,10.9885,29200.0
2007-09-14 14:20:00,18.47,18.48,18.46,18.47,34600.0,10.9945,11.0004,10.9885,10.9945,34600.0
2007-09-14 14:30:00,18.47,18.5,18.46,18.49,94600.0,10.9945,11.0124,10.9885,11.0064,94600.0
2007-09-14 14:40:00,18.49,18.5,18.48,18.48,48600.0,11.0064,11.0124,11.0004,11.0004,48600.0
2007-09-14 14:50:00,18.48,18.48,18.45,18.46,89600.0,11.0004,11.0004,10.9826,10.9885,89600.0
2007-09-14 15:00:00,18.47,18.49,18.46,18.48,114200.0,10.9945,11.0064,10.9885,11.0004,114200.0
2007-09-14 15:10:00,18.48,18.48,18.46,18.46,87400.0,11.0004,11.0004,10.9885,10.9885,87400.0
2007-09-14 15:20:00,18.46,18.48,18.46,18.47,171000.0,10.9885,11.0004,10.9885,10.9945,171000.0
2007-09-14 15:30:00,18.47,18.47,18.45,18.45,109000.0,10.9945,10.9945,10.9826,10.9826,109000.0
2007-09-14 15:40:00,18.45,18.46,18.43,18.43,85600.0,10.9826,10.9885,10.9707,10.9707,85600.0
2007-09-14 15:50:00,18.43,18.46,18.4,18.4,332800.0,10.9707,10.9885,10.9528,10.9528,332800.0
2007-09-17 09:30:00,18.33,18.42,18.32,18.36,104200.0,10.9112,10.9647,10.9052,10.929,104200.0
2007-09-17 09:40:00,18.36,18.36,18.2,18.2,112600.0,10.929,10.929,10.8338,10.8338,112600.0
2007-09-17 09:50:00,18.21,18.27,18.18,18.27,156400.0,10.8397,10.8754,10.8219,10.8754,156400.0
2007-09-17 10:00:00,18.27,18.27,18.2,18.2,74000.0,10.8754,10.8754,10.8338,10.8338,74000.0
2007-09-17 10:10:00,18.2,18.21,18.18,18.21,99800.0,10.8338,10.8397,10.8219,10.8397,99800.0
2007-09-17 10:20:00,18.21,18.25,18.21,18.22,101400.0,10.8397,10.8635,10.8397,10.8457,101400.0
2007-09-17 10:30:00,18.22,18.24,18.2,18.24,47800.0,10.8457,10.8576,10.8338,10.8576,47800.0
2007-09-17 10:40:00,18.24,18.24,18.23,18.23,48600.0,10.8576,10.8576,10.8516,10.8516,48600.0
2007-09-17 10:50:00,18.23,18.23,18.2,18.2,65000.0,10.8516,10.8516,10.8338,10.8338,65000.0
2007-09-17 11:00:00,18.21,18.25,18.21,18.24,46400.0,10.8397,10.8635,10.8397,10.8576,46400.0
2007-09-17 11:10:00,18.24,18.25,18.21,18.22,25400.0,10.8576,10.8635,10.8397,10.8457,25400.0
2007-09-17 11:20:00,18.23,18.25,18.22,18.25,58600.0,10.8516,10.8635,10.8457,10.8635,58600.0
2007-09-17 11:30:00,18.24,18.25,18.22,18.23,26400.0,10.8576,10.8635,10.8457,10.8516,26400.0
2007-09-17 11:40:00,18.23,18.25,18.22,18.24,23800.0,10.8516,10.8635,10.8457,10.8576,23800.0
2007-09-17 11:50:00,18.24,18.25,18.22,18.24,56600.0,10.8576,10.8635,10.8457,10.8576,56600.0
2007-09-17 12:00:00,18.24,18.25,18.23,18.25,29600.0,10.8576,10.8635,10.8516,10.8635,29600.0
2007-09-17 12:10:00,18.25,18.29,18.25,18.27,20600.0,10.8635,10.8873,10.8635,10.8754,20600.0
2007-09-17 12:20:00,18.27,18.28,18.25,18.25,92800.0,10.8754,10.8814,10.8635,10.8635,92800.0
2007-09-17 12:30:00,18.25,18.31,18.25,18.3,70200.0,10.8635,10.8993,10.8635,10.8933,70200.0
2007-09-17 12:40:00,18.3,18.32,18.28,18.32,48200.0,10.8933,10.9052,10.8814,10.9052,48200.0
2007-09-17 12:50:00,18.31,18.34,18.29,18.34,53200.0,10.8993,10.9171,10.8873,10.9171,53200.0
2007-09-17 13:00:00,18.34,18.37,18.31,18.35,69200.0,10.9171,10.935,10.8993,10.9231,69200.0
2007-09-17 13:10:00,18.36,18.39,18.35,18.36,56600.0,10.929,10.9469,10.9231,10.929,56600.0
2007-09-17 13:20:00,18.36,18.36,18.31,18.31,40000.0,10.929,10.929,10.8993,10.8993,40000.0
2007-09-17 13:30:00,18.32,18.32,18.25,18.26,83600.0,10.9052,10.9052,10.8635,10.8695,83600.0
2007-09-17 13:40:00,18.27,18.31,18.26,18.29,44600.0,10.8754,10.8993,10.8695,10.8873,44600.0
2007-09-17 13:50:00,18.29,18.29,18.24,18.24,31200.0,10.8873,10.8873,10.8576,10.8576,31200.0
2007-09-17 14:00:00,18.24,18.24,18.22,18.23,123200.0,10.8576,10.8576,10.8457,10.8516,123200.0
2007-09-17 14:10:00,18.23,18.28,18.23,18.27,24200.0,10.8516,10.8814,10.8516,10.8754,24200.0
2007-09-17 14:20:00,18.27,18.3,18.25,18.27,51800.0,10.8754,10.8933,10.8635,10.8754,51800.0
2007-09-17 14:30:00,18.27,18.28,18.25,18.27,60600.0,10.8754,10.8814,10.8635,10.8754,60600.0
2007-09-17 14:40:00,18.27,18.28,18.25,18.26,29200.0,10.8754,10.8814,10.8635,10.8695,29200.0
2007-09-17 14:50:00,18.25,18.26,18.24,18.24,30400.0,10.8635,10.8695,10.8576,10.8576,30400.0
2007-09-17 15:00:00,18.24,18.25,18.23,18.25,20600.0,10.8576,10.8635,10.8516,10.8635,20600.0
2007-09-17 15:10:00,18.25,18.28,18.25,18.27,92600.0,10.8635,10.8814,10.8635,10.8754,92600.0
2007-09-17 15:20:00,18.27,18.28,18.25,18.25,70200.0,10.8754,10.8814,10.8635,10.8635,70200.0
2007-09-17 15:30:00,18.25,18.27,18.24,18.24,71400.0,10.8635,10.8754,10.8576,10.8576,71400.0
2007-09-17 15:40:00,18.24,18.27,18.24,18.27,60600.0,10.8576,10.8754,10.8576,10.8754,60600.0
2007-09-17 15:50:00,18.27,18.28,18.24,18.24,70800.0,10.8754,10.8814,10.8576,10.8576,70800.0
2007-09-18 09:30:00,18.39,18.39,18.29,18.33,128000.0,10.9469,10.9469,10.8873,10.9112,128000.0
2007-09-18 09:40:00,18.33,18.33,18.29,18.31,64600.0,10.9112,10.9112,10.8873,10.8993,64600.0
2007-09-18 09:50:00,18.31,18.32,18.27,18.31,120200.0,10.8993,10.9052,10.8754,10.8993,120200.0
2007-09-18 10:00:00,18.31,18.32,18.28,18.32,57000.0,10.8993,10.9052,10.8814,10.9052,57000.0
2007-09-18 10:10:00,18.32,18.33,18.25,18.3,134600.0,10.9052,10.9112,10.8635,10.8933,134600.0
2007-09-18 10:20:00,18.3,18.32,18.28,18.31,52200.0,10.8933,10.9052,10.8814,10.8993,52200.0
2007-09-18 10:30:00,18.31,18.36,18.3,18.36,76600.0,10.8993,10.929,10.8933,10.929,76600.0
2007-09-18 10:40:00,18.36,18.42,18.36,18.41,206600.0,10.929,10.9647,10.929,10.9588,206600.0
2007-09-18 10:50:00,18.42,18.46,18.42,18.43,92000.0,10.9647,10.9885,10.9647,10.9707,92000.0
2007-09-18 11:00:00,18.43,18.46,18.4,18.41,159200.0,10.9707,10.9885,10.9528,10.9588,159200.0
2007-09-18 11:10:00,18.41,18.43,18.36,18.36,124600.0,10.9588,10.9707,10.929,10.929,124600.0
2007-09-18 11:20:00,18.36,18.38,18.35,18.38,41200.0,10.929,10.9409,10.9231,10.9409,41200.0
2007-09-18 11:30:00,18.38,18.4,18.36,18.36,15800.0,10.9409,10.9528,10.929,10.929,15800.0
2007-09-18 11:40:00,18.36,18.41,18.36,18.41,39200.0,10.929,10.9588,10.929,10.9588,39200.0
2007-09-18 11:50:00,18.41,18.41,18.36,18.37,76800.0,10.9588,10.9588,10.929,10.935,76800.0
2007-09-18 12:00:00,18.37,18.39,18.34,18.35,31200.0,10.935,10.9469,10.9171,10.9231,31200.0
2007-09-18 12:10:00,18.35,18.36,18.34,18.35,28000.0,10.9231,10.929,10.9171,10.9231,28000.0
2007-09-18 12:20:00,18.35,18.41,18.35,18.41,50800.0,10.9231,10.9588,10.9231,10.9588,50800.0
2007-09-18 12:30:00,18.41,18.45,18.4,18.43,35200.0,10.9588,10.9826,10.9528,10.9707,35200.0
2007-09-18 12:40:00,18.43,18.43,18.42,18.43,32000.0,10.9707,10.9707,10.9647,10.9707,32000.0
2007-09-18 12:50:00,18.42,18.43,18.4,18.4,31200.0,10.9647,10.9707,10.9528,10.9528,31200.0
2007-09-18 13:00:00,18.39,18.42,18.37,18.37,60600.0,10.9469,10.9647,10.935,10.935,60600.0
2007-09-18 13:10:00,18.37,18.42,18.37,18.41,47400.0,10.935,10.9647,10.935,10.9588,47400.0
2007-09-18 13:20:00,18.4,18.41,18.4,18.4,22800.0,10.9528,10.9588,10.9528,10.9528,22800.0
2007-09-18 13:30:00,18.4,18.41,18.39,18.4,9800.0,10.9528,10.9588,10.9469,10.9528,9800.0
2007-09-18 13:40:00,18.4,18.41,18.4,18.41,50200.0,10.9528,10.9588,10.9528,10.9588,50200.0
2007-09-18 13:50:00,18.41,18.42,18.4,18.41,33400.0,10.9588,10.9647,10.9528,10.9588,33400.0
2007-09-18 14:00:00,18.41,18.42,18.4,18.41,135200.0,10.9588,10.9647,10.9528,10.9588,135200.0
2007-09-18 14:10:00,18.4,18.61,18.38,18.5,240200.0,10.9528,11.0778,10.9409,11.0124,240200.0
2007-09-18 14:20:00,18.5,18.59,18.42,18.46,244800.0,11.0124,11.0659,10.9647,10.9885,244800.0
2007-09-18 14:30:00,18.46,18.47,18.39,18.42,417600.0,10.9885,10.9945,10.9469,10.9647,417600.0
2007-09-18 14:40:00,18.43,18.44,18.38,18.41,220800.0,10.9707,10.9766,10.9409,10.9588,220800.0
2007-09-18 14:50:00,18.41,18.43,18.4,18.41,240400.0,10.9588,10.9707,10.9528,10.9588,240400.0
2007-09-18 15:00:00,18.41,18.43,18.4,18.41,167000.0,10.9588,10.9707,10.9528,10.9588,167000.0
2007-09-18 15:10:00,18.41,18.43,18.4,18.41,247600.0,10.9588,10.9707,10.9528,10.9588,247600.0
2007-09-18 15:20:00,18.41,18.42,18.41,18.41,279000.0,10.9588,10.9647,10.9588,10.9588,279000.0
2007-09-18 15:30:00,18.41,18.42,18.41,18.41,207200.0,10.9588,10.9647,10.9588,10.9588,207200.0
2007-09-18 15:40:00,18.41,18.42,18.4,18.41,521800.0,10.9588,10.9647,10.9528,10.9588,521800.0
2007-09-18 15:50:00,18.42,18.43,18.39,18.41,433600.0,10.9647,10.9707,10.9469,10.9588,433600.0
2007-09-19 09:30:00,18.6,18.63,18.47,18.47,132800.0,11.0719,11.0897,10.9945,10.9945,132800.0
2007-09-19 09:40:00,18.47,18.54,18.46,18.51,115600.0,10.9945,11.0362,10.9885,11.0183,115600.0
2007-09-19 09:50:00,18.5,18.54,18.5,18.5,59000.0,11.0124,11.0362,11.0124,11.0124,59000.0
2007-09-19 10:00:00,18.5,18.5,18.47,18.49,44600.0,11.0124,11.0124,10.9945,11.0064,44600.0
2007-09-19 10:10:00,18.5,18.51,18.49,18.49,48000.0,11.0124,11.0183,11.0064,11.0064,48000.0
2007-09-19 10:20:00,18.5,18.5,18.49,18.5,75600.0,11.0124,11.0124,11.0064,11.0124,75600.0
2007-09-19 10:30:00,18.5,18.52,18.5,18.52,47600.0,11.0124,11.0243,11.0124,11.0243,47600.0
2007-09-19 10:40:00,18.52,18.55,18.52,18.53,52600.0,11.0243,11.0421,11.0243,11.0302,52600.0
2007-09-19 10:50:00,18.52,18.61,18.52,18.59,68800.0,11.0243,11.0778,11.0243,11.0659,68800.0
2007-09-19 11:00:00,18.59,18.59,18.51,18.53,133800.0,11.0659,11.0659,11.0183,11.0302,133800.0
2007-09-19 11:10:00,18.53,18.54,18.5,18.53,82000.0,11.0302,11.0362,11.0124,11.0302,82000.0
2007-09-19 11:20:00,18.53,18.53,18.52,18.52,54200.0,11.0302,11.0302,11.0243,11.0243,54200.0
2007-09-19 11:30:00,18.52,18.52,18.48,18.49,142600.0,11.0243,11.0243,11.0004,11.0064,142600.0
2007-09-19 11:40:00,18.49,18.54,18.49,18.52,36800.0,11.0064,11.0362,11.0064,11.0243,36800.0
2007-09-19 11:50:00,18.52,18.52,18.49,18.52,49800.0,11.0243,11.0243,11.0064,11.0243,49800.0
2007-09-19 12:00:00,18.51,18.52,18.49,18.51,18400.0,11.0183,11.0243,11.0064,11.0183,18400.0
2007-09-19 12:10:00,18.51,18.51,18.49,18.5,20600.0,11.0183,11.0183,11.0064,11.0124,20600.0
2007-09-19 12:20:00,18.5,18.53,18.49,18.53,36000.0,11.0124,11.0302,11.0064,11.0302,36000.0
2007-09-19 12:30:00,18.52,18.53,18.49,18.49,29400.0,11.0243,11.0302,11.0064,11.0064,29400.0
2007-09-19 12:40:00,18.49,18.5,18.49,18.5,22200.0,11.0064,11.0124,11.0064,11.0124,22200.0
2007-09-19 12:50:00,18.49,18.52,18.49,18.49,46000.0,11.0064,11.0243,11.0064,11.0064,46000.0
2007-09-19 13:00:00,18.49,18.49,18.43,18.44,56000.0,11.0064,11.0064,10.9707,10.9766,56000.0
2007-09-19 13:10:00,18.44,18.44,18.41,18.41,46200.0,10.9766,10.9766,10.9588,10.9588,46200.0
2007-09-19 13:20:00,18.41,18.42,18.4,18.4,16400.0,10.9588,10.9647,10.9528,10.9528,16400.0
2007-09-19 13:30:00,18.4,18.5,18.4,18.43,56400.0,10.9528,11.0124,10.9528,10.9707,56400.0
2007-09-19 13:40:00,18.43,18.44,18.41,18.42,65000.0,10.9707,10.9766,10.9588,10.9647,65000.0
2007-09-19 13:50:00,18.42,18.45,18.41,18.43,37800.0,10.9647,10.9826,10.9588,10.9707,37800.0
2007-09-19 14:00:00,18.43,18.43,18.36,18.38,133000.0,10.9707,10.9707,10.929,10.9409,133000.0
2007-09-19 14:10:00,18.37,18.37,18.33,18.34,61800.0,10.935,10.935,10.9112,10.9171,61800.0
2007-09-19 14:20:00,18.33,18.33,18.31,18.33,54400.0,10.9112,10.9112,10.8993,10.9112,54400.0
2007-09-19 14:30:00,18.32,18.33,18.3,18.32,100200.0,10.9052,10.9112,10.8933,10.9052,100200.0
2007-09-19 14:40:00,18.32,18.34,18.31,18.33,48000.0,10.9052,10.9171,10.8993,10.9112,48000.0
2007-09-19 14:50:00,18.33,18.4,18.33,18.39,94000.0,10.9112,10.9528,10.9112,10.9469,94000.0
2007-09-19 15:00:00,18.39,18.41,18.39,18.4,80000.0,10.9469,10.9588,10.9469,10.9528,80000.0
2007-09-19 15:10:00,18.4,18.43,18.39,18.43,64400.0,10.9528,10.9707,10.9469,10.9707,64400.0
2007-09-19 15:20:00,18.43,18.44,18.42,18.42,60000.0,10.9707,10.9766,10.9647,10.9647,60000.0
2007-09-19 15:30:00,18.42,18.43,18.41,18.42,66600.0,10.9647,10.9707,10.9588,10.9647,66600.0
2007-09-19 15:40:00,18.41,18.43,18.4,18.41,87600.0,10.9588,10.9707,10.9528,10.9588,87600.0
2007-09-19 15:50:00,18.41,18.45,18.4,18.45,232400.0,10.9588,10.9826,10.9528,10.9826,232400.0
2007-09-20 09:30:00,18.56,18.56,18.36,18.43,127800.0,11.0481,11.0481,10.929,10.9707,127800.0
2007-09-20 09:40:00,18.43,18.43,18.37,18.4,41400.0,10.9707,10.9707,10.935,10.9528,41400.0
2007-09-20 09:50:00,18.41,18.44,18.4,18.43,50800.0,10.9588,10.9766,10.9528,10.9707,50800.0
2007-09-20 10:00:00,18.43,18.43,18.39,18.41,69400.0,10.9707,10.9707,10.9469,10.9588,69400.0
2007-09-20 10:10:00,18.41,18.43,18.4,18.42,78400.0,10.9588,10.9707,10.9528,10.9647,78400.0
2007-09-20 10:20:00,18.43,18.44,18.39,18.39,76800.0,10.9707,10.9766,10.9469,10.9469,76800.0
2007-09-20 10:30:00,18.39,18.39,18.36,18.38,68200.0,10.9469,10.9469,10.929,10.9409,68200.0
2007-09-20 10:40:00,18.38,18.39,18.33,18.35,82800.0,10.9409,10.9469,10.9112,10.9231,82800.0
2007-09-20 10:50:00,18.36,18.38,18.36,18.36,30000.0,10.929,10.9409,10.929,10.929,30000.0
2007-09-20 11:00:00,18.36,18.38,18.36,18.36,46400.0,10.929,10.9409,10.929,10.929,46400.0
2007-09-20 11:10:00,18.37,18.38,18.36,18.36,54600.0,10.935,10.9409,10.929,10.929,54600.0
2007-09-20 11:20:00,18.36,18.37,18.36,18.36,54400.0,10.929,10.935,10.929,10.929,54400.0
2007-09-20 11:30:00,18.36,18.36,18.31,18.31,52200.0,10.929,10.929,10.8993,10.8993,52200.0
2007-09-20 11:40:00,18.32,18.32,18.31,18.31,38000.0,10.9052,10.9052,10.8993,10.8993,38000.0
2007-09-20 11:50:00,18.31,18.34,18.3,18.32,51000.0,10.8993,10.9171,10.8933,10.9052,51000.0
2007-09-20 12:00:00,18.32,18.33,18.29,18.33,78200.0,10.9052,10.9112,10.8873,10.9112,78200.0
2007-09-20 12:10:00,18.33,18.34,18.32,18.34,59800.0,10.9112,10.9171,10.9052,10.9171,59800.0
2007-09-20 12:20:00,18.34,18.36,18.32,18.32,134600.0,10.9171,10.929,10.9052,10.9052,134600.0
2007-09-20 12:30:00,18.32,18.35,18.32,18.35,53600.0,10.9052,10.9231,10.9052,10.9231,53600.0
2007-09-20 12:40:00,18.34,18.37,18.33,18.34,42000.0,10.9171,10.935,10.9112,10.9171,42000.0
2007-09-20 12:50:00,18.33,18.33,18.3,18.3,66000.0,10.9112,10.9112,10.8933,10.8933,66000.0
2007-09-20 13:00:00,18.3,18.3,18.29,18.29,57800.0,10.8933,10.8933,10.8873,10.8873,57800.0
2007-09-20 13:10:00,18.29,18.3,18.29,18.3,30600.0,10.8873,10.8933,10.8873,10.8933,30600.0
2007-09-20 13:20:00,18.3,18.32,18.29,18.32,36400.0,10.8933,10.9052,10.8873,10.9052,36400.0
2007-09-20 13:30:00,18.32,18.32,18.3,18.31,45600.0,10.9052,10.9052,10.8933,10.8993,45600.0
2007-09-20 13:40:00,18.31,18.35,18.3,18.35,51200.0,10.8993,10.9231,10.8933,10.9231,51200.0
2007-09-20 13:50:00,18.34,18.36,18.34,18.36,28800.0,10.9171,10.929,10.9171,10.929,28800.0
2007-09-20 14:00:00,18.36,18.36,18.35,18.35,24200.0,10.929,10.929,10.9231,10.9231,24200.0
2007-09-20 14:10:00,18.36,18.36,18.35,18.36,64400.0,10.929,10.929,10.9231,10.929,64400.0
2007-09-20 14:20:00,18.36,18.36,18.34,18.36,33800.0,10.929,10.929,10.9171,10.929,33800.0
2007-09-20 14:30:00,18.36,18.38,18.36,18.38,50400.0,10.929,10.9409,10.929,10.9409,50400.0
2007-09-20 14:40:00,18.39,18.41,18.36,18.38,59000.0,10.9469,10.9588,10.929,10.9409,59000.0
2007-09-20 14:50:00,18.38,18.41,18.37,18.38,87600.0,10.9409,10.9588,10.935,10.9409,87600.0
2007-09-20 15:00:00,18.38,18.38,18.36,18.38,124600.0,10.9409,10.9409,10.929,10.9409,124600.0
2007-09-20 15:10:00,18.37,18.41,18.37,18.39,145400.0,10.935,10.9588,10.935,10.9469,145400.0
2007-09-20 15:20:00,18.39,18.39,18.38,18.38,51400.0,10.9469,10.9469,10.9409,10.9409,51400.0
2007-09-20 15:30:00,18.38,18.4,18.38,18.39,200800.0,10.9409,10.9528,10.9409,10.9469,200800.0
2007-09-20 15:40:00,18.39,18.39,18.38,18.39,73000.0,10.9469,10.9469,10.9409,10.9469,73000.0
2007-09-20 15:50:00,18.39,18.39,18.36,18.38,159200.0,10.9469,10.9469,10.929,10.9409,159200.0
2007-09-21 09:30:00,18.43,18.43,18.32,18.38,1737600.0,10.9707,10.9707,10.9052,10.9409,1737600.0
2007-09-21 09:40:00,18.38,18.4,18.36,18.39,77600.0,10.9409,10.9528,10.929,10.9469,77600.0
2007-09-21 09:50:00,18.38,18.4,18.38,18.4,91000.0,10.9409,10.9528,10.9409,10.9528,91000.0
2007-09-21 10:00:00,18.39,18.42,18.39,18.4,175000.0,10.9469,10.9647,10.9469,10.9528,175000.0
2007-09-21 10:10:00,18.39,18.4,18.38,18.4,56400.0,10.9469,10.9528,10.9409,10.9528,56400.0
2007-09-21 10:20:00,18.4,18.41,18.37,18.38,40200.0,10.9528,10.9588,10.935,10.9409,40200.0
2007-09-21 10:30:00,18.38,18.4,18.37,18.4,31200.0,10.9409,10.9528,10.935,10.9528,31200.0
2007-09-21 10:40:00,18.4,18.41,18.39,18.4,24800.0,10.9528,10.9588,10.9469,10.9528,24800.0
2007-09-21 10:50:00,18.4,18.41,18.37,18.4,47200.0,10.9528,10.9588,10.935,10.9528,47200.0
2007-09-21 11:00:00,18.4,18.43,18.39,18.4,55400.0,10.9528,10.9707,10.9469,10.9528,55400.0
2007-09-21 11:10:00,18.41,18.41,18.4,18.41,8600.0,10.9588,10.9588,10.9528,10.9588,8600.0
2007-09-21 11:20:00,18.41,18.44,18.4,18.43,281800.0,10.9588,10.9766,10.9528,10.9707,281800.0
2007-09-21 11:30:00,18.43,18.45,18.43,18.44,39000.0,10.9707,10.9826,10.9707,10.9766,39000.0
2007-09-21 11:40:00,18.44,18.45,18.42,18.43,443400.0,10.9766,10.9826,10.9647,10.9707,443400.0
2007-09-21 11:50:00,18.43,18.43,18.42,18.43,45600.0,10.9707,10.9707,10.9647,10.9707,45600.0
2007-09-21 12:00:00,18.43,18.43,18.42,18.43,83200.0,10.9707,10.9707,10.9647,10.9707,83200.0
2007-09-21 12:10:00,18.43,18.43,18.42,18.43,96200.0,10.9707,10.9707,10.9647,10.9707,96200.0
2007-09-21 12:20:00,18.43,18.43,18.41,18.42,493400.0,10.9707,10.9707,10.9588,10.9647,493400.0
2007-09-21 12:30:00,18.42,18.43,18.41,18.41,57800.0,10.9647,10.9707,10.9588,10.9588,57800.0
2007-09-21 12:40:00,18.41,18.42,18.4,18.4,160000.0,10.9588,10.9647,10.9528,10.9528,160000.0
2007-09-21 12:50:00,18.4,18.41,18.4,18.4,29800.0,10.9528,10.9588,10.9528,10.9528,29800.0
2007-09-21 13:00:00,18.4,18.41,18.39,18.39,30600.0,10.9528,10.9588,10.9469,10.9469,30600.0
2007-09-21 13:10:00,18.39,18.43,18.39,18.41,132800.0,10.9469,10.9707,10.9469,10.9588,132800.0
2007-09-21 13:20:00,18.41,18.41,18.39,18.4,27200.0,10.9588,10.9588,10.9469,10.9528,27200.0
2007-09-21 13:30:00,18.4,18.4,18.39,18.4,25400.0,10.9528,10.9528,10.9469,10.9528,25400.0
2007-09-21 13:40:00,18.4,18.4,18.39,18.39,30600.0,10.9528,10.9528,10.9469,10.9469,30600.0
2007-09-21 13:50:00,18.39,18.39,18.38,18.38,30200.0,10.9469,10.9469,10.9409,10.9409,30200.0
2007-09-21 14:00:00,18.38,18.4,18.38,18.4,29400.0,10.9409,10.9528,10.9409,10.9528,29400.0
2007-09-21 14:10:00,18.39,18.39,18.37,18.38,45400.0,10.9469,10.9469,10.935,10.9409,45400.0
2007-09-21 14:20:00,18.37,18.38,18.36,18.36,67800.0,10.935,10.9409,10.929,10.929,67800.0
2007-09-21 14:30:00,18.36,18.4,18.36,18.39,43400.0,10.929,10.9528,10.929,10.9469,43400.0
2007-09-21 14:40:00,18.39,18.39,18.37,18.38,31600.0,10.9469,10.9469,10.935,10.9409,31600.0
2007-09-21 14:50:00,18.39,18.39,18.36,18.36,43200.0,10.9469,10.9469,10.929,10.929,43200.0
2007-09-21 15:00:00,18.36,18.41,18.36,18.4,34400.0,10.929,10.9588,10.929,10.9528,34400.0
2007-09-21 15:10:00,18.4,18.41,18.4,18.4,103000.0,10.9528,10.9588,10.9528,10.9528,103000.0
2007-09-21 15:20:00,18.4,18.41,18.4,18.4,25600.0,10.9528,10.9588,10.9528,10.9528,25600.0
2007-09-21 15:30:00,18.41,18.41,18.36,18.36,75000.0,10.9588,10.9588,10.929,10.929,75000.0
2007-09-21 15:40:00,18.38,18.39,18.35,18.35,49800.0,10.9409,10.9469,10.9231,10.9231,49800.0
2007-09-21 15:50:00,18.36,18.39,18.29,18.31,374600.0,10.929,10.9469,10.8873,10.8993,374600.0
2007-09-24 09:30:00,18.33,18.37,18.24,18.24,103800.0,10.9112,10.935,10.8576,10.8576,103800.0
2007-09-24 09:40:00,18.25,18.25,18.18,18.19,114800.0,10.8635,10.8635,10.8219,10.8278,114800.0
2007-09-24 09:50:00,18.19,18.2,18.14,18.15,113800.0,10.8278,10.8338,10.7981,10.804,113800.0
2007-09-24 10:00:00,18.14,18.15,18.11,18.11,106400.0,10.7981,10.804,10.7802,10.7802,106400.0
2007-09-24 10:10:00,18.11,18.12,18.09,18.1,110000.0,10.7802,10.7862,10.7683,10.7742,110000.0
2007-09-24 10:20:00,18.1,18.18,18.09,18.18,181200.0,10.7742,10.8219,10.7683,10.8219,181200.0
2007-09-24 10:30:00,18.18,18.24,18.18,18.24,87000.0,10.8219,10.8576,10.8219,10.8576,87000.0
2007-09-24 10:40:00,18.24,18.28,18.23,18.27,105000.0,10.8576,10.8814,10.8516,10.8754,105000.0
2007-09-24 10:50:00,18.28,18.3,18.27,18.28,92800.0,10.8814,10.8933,10.8754,10.8814,92800.0
2007-09-24 11:00:00,18.29,18.29,18.27,18.27,106800.0,10.8873,10.8873,10.8754,10.8754,106800.0
2007-09-24 11:10:00,18.28,18.28,18.25,18.27,70600.0,10.8814,10.8814,10.8635,10.8754,70600.0
2007-09-24 11:20:00,18.27,18.28,18.25,18.25,98400.0,10.8754,10.8814,10.8635,10.8635,98400.0
2007-09-24 11:30:00,18.25,18.28,18.24,18.24,103400.0,10.8635,10.8814,10.8576,10.8576,103400.0
2007-09-24 11:40:00,18.24,18.25,18.24,18.25,41800.0,10.8576,10.8635,10.8576,10.8635,41800.0
2007-09-24 11:50:00,18.25,18.25,18.24,18.24,65200.0,10.8635,10.8635,10.8576,10.8576,65200.0
2007-09-24 12:00:00,18.24,18.25,18.22,18.24,93400.0,10.8576,10.8635,10.8457,10.8576,93400.0
2007-09-24 12:10:00,18.24,18.25,18.24,18.24,33200.0,10.8576,10.8635,10.8576,10.8576,33200.0
2007-09-24 12:20:00,18.24,18.24,18.22,18.24,32600.0,10.8576,10.8576,10.8457,10.8576,32600.0
2007-09-24 12:30:00,18.24,18.24,18.2,18.23,75800.0,10.8576,10.8576,10.8338,10.8516,75800.0
2007-09-24 12:40:00,18.22,18.23,18.22,18.23,26000.0,10.8457,10.8516,10.8457,10.8516,26000.0
2007-09-24 12:50:00,18.22,18.23,18.22,18.23,16400.0,10.8457,10.8516,10.8457,10.8516,16400.0
2007-09-24 13:00:00,18.23,18.24,18.22,18.24,39600.0,10.8516,10.8576,10.8457,10.8576,39600.0
2007-09-24 13:10:00,18.24,18.24,18.2,18.21,54200.0,10.8576,10.8576,10.8338,10.8397,54200.0
2007-09-24 13:20:00,18.21,18.25,18.21,18.24,202600.0,10.8397,10.8635,10.8397,10.8576,202600.0
2007-09-24 13:30:00,18.23,18.23,18.17,18.2,65600.0,10.8516,10.8516,10.8159,10.8338,65600.0
2007-09-24 13:40:00,18.2,18.23,18.2,18.21,72000.0,10.8338,10.8516,10.8338,10.8397,72000.0
2007-09-24 13:50:00,18.21,18.21,18.2,18.21,52800.0,10.8397,10.8397,10.8338,10.8397,52800.0
2007-09-24 14:00:00,18.21,18.22,18.21,18.21,46600.0,10.8397,10.8457,10.8397,10.8397,46600.0
2007-09-24 14:10:00,18.21,18.26,18.21,18.26,94600.0,10.8397,10.8695,10.8397,10.8695,94600.0
2007-09-24 14:20:00,18.25,18.25,18.2,18.21,66800.0,10.8635,10.8635,10.8338,10.8397,66800.0
2007-09-24 14:30:00,18.21,18.21,18.17,18.2,48800.0,10.8397,10.8397,10.8159,10.8338,48800.0
2007-09-24 14:40:00,18.2,18.2,18.19,18.2,36200.0,10.8338,10.8338,10.8278,10.8338,36200.0
2007-09-24 14:50:00,18.2,18.23,18.2,18.22,55400.0,10.8338,10.8516,10.8338,10.8457,55400.0
2007-09-24 15:00:00,18.21,18.22,18.19,18.21,140800.0,10.8397,10.8457,10.8278,10.8397,140800.0
2007-09-24 15:10:00,18.21,18.21,18.18,18.19,75000.0,10.8397,10.8397,10.8219,10.8278,75000.0
2007-09-24 15:20:00,18.18,18.21,18.18,18.2,89800.0,10.8219,10.8397,10.8219,10.8338,89800.0
2007-09-24 15:30:00,18.19,18.23,18.18,18.22,95400.0,10.8278,10.8516,10.8219,10.8457,95400.0
2007-09-24 15:40:00,18.22,18.24,18.22,18.23,51800.0,10.8457,10.8576,10.8457,10.8516,51800.0
2007-09-24 15:50:00,18.23,18.25,18.22,18.25,201800.0,10.8516,10.8635,10.8457,10.8635,201800.0
2007-09-25 09:30:00,18.2,18.43,18.2,18.3,303000.0,10.8338,10.9707,10.8338,10.8933,303000.0
2007-09-25 09:40:00,18.3,18.3,18.24,18.29,118200.0,10.8933,10.8933,10.8576,10.8873,118200.0
2007-09-25 09:50:00,18.29,18.3,18.22,18.28,110000.0,10.8873,10.8933,10.8457,10.8814,110000.0
2007-09-25 10:00:00,18.27,18.3,18.2,18.27,115000.0,10.8754,10.8933,10.8338,10.8754,115000.0
2007-09-25 10:10:00,18.27,18.29,18.25,18.27,57200.0,10.8754,10.8873,10.8635,10.8754,57200.0
2007-09-25 10:20:00,18.27,18.28,18.26,18.27,38800.0,10.8754,10.8814,10.8695,10.8754,38800.0
2007-09-25 10:30:00,18.27,18.28,18.25,18.28,52800.0,10.8754,10.8814,10.8635,10.8814,52800.0
2007-09-25 10:40:00,18.28,18.29,18.27,18.28,33200.0,10.8814,10.8873,10.8754,10.8814,33200.0
2007-09-25 10:50:00,18.28,18.32,18.28,18.3,28600.0,10.8814,10.9052,10.8814,10.8933,28600.0
2007-09-25 11:00:00,18.3,18.3,18.28,18.3,56000.0,10.8933,10.8933,10.8814,10.8933,56000.0
2007-09-25 11:10:00,18.3,18.33,18.3,18.33,101800.0,10.8933,10.9112,10.8933,10.9112,101800.0
2007-09-25 11:20:00,18.31,18.33,18.31,18.31,39600.0,10.8993,10.9112,10.8993,10.8993,39600.0
2007-09-25 11:30:00,18.31,18.32,18.3,18.31,21800.0,10.8993,10.9052,10.8933,10.8993,21800.0
2007-09-25 11:40:00,18.31,18.32,18.29,18.3,99600.0,10.8993,10.9052,10.8873,10.8933,99600.0
2007-09-25 11:50:00,18.3,18.3,18.27,18.29,72400.0,10.8933,10.8933,10.8754,10.8873,72400.0
2007-09-25 12:00:00,18.3,18.3,18.25,18.25,132000.0,10.8933,10.8933,10.8635,10.8635,132000.0
2007-09-25 12:10:00,18.24,18.25,18.19,18.2,96200.0,10.8576,10.8635,10.8278,10.8338,96200.0
2007-09-25 12:20:00,18.2,18.21,18.2,18.2,68400.0,10.8338,10.8397,10.8338,10.8338,68400.0
2007-09-25 12:30:00,18.2,18.21,18.18,18.18,76600.0,10.8338,10.8397,10.8219,10.8219,76600.0
2007-09-25 12:40:00,18.17,18.17,18.15,18.17,81000.0,10.8159,10.8159,10.804,10.8159,81000.0
2007-09-25 12:50:00,18.17,18.17,18.16,18.16,25200.0,10.8159,10.8159,10.81,10.81,25200.0
2007-09-25 13:00:00,18.16,18.21,18.16,18.21,95600.0,10.81,10.8397,10.81,10.8397,95600.0
2007-09-25 13:10:00,18.21,18.25,18.21,18.25,22600.0,10.8397,10.8635,10.8397,10.8635,22600.0
2007-09-25 13:20:00,18.25,18.27,18.24,18.27,24400.0,10.8635,10.8754,10.8576,10.8754,24400.0
2007-09-25 13:30:00,18.29,18.29,18.25,18.25,44600.0,10.8873,10.8873,10.8635,10.8635,44600.0
2007-09-25 13:40:00,18.25,18.25,18.25,18.25,32600.0,10.8635,10.8635,10.8635,10.8635,32600.0
2007-09-25 13:50:00,18.25,18.25,18.24,18.25,22800.0,10.8635,10.8635,10.8576,10.8635,22800.0
2007-09-25 14:00:00,18.25,18.25,18.2,18.2,58400.0,10.8635,10.8635,10.8338,10.8338,58400.0
2007-09-25 14:10:00,18.2,18.21,18.2,18.2,35600.0,10.8338,10.8397,10.8338,10.8338,35600.0
2007-09-25 14:20:00,18.2,18.22,18.2,18.22,31600.0,10.8338,10.8457,10.8338,10.8457,31600.0
2007-09-25 14:30:00,18.22,18.22,18.2,18.2,55200.0,10.8457,10.8457,10.8338,10.8338,55200.0
2007-09-25 14:40:00,18.21,18.25,18.21,18.24,83200.0,10.8397,10.8635,10.8397,10.8576,83200.0
2007-09-25 14:50:00,18.24,18.25,18.23,18.25,25400.0,10.8576,10.8635,10.8516,10.8635,25400.0
2007-09-25 15:00:00,18.25,18.25,18.24,18.24,46000.0,10.8635,10.8635,10.8576,10.8576,46000.0
2007-09-25 15:10:00,18.24,18.27,18.23,18.25,72000.0,10.8576,10.8754,10.8516,10.8635,72000.0
2007-09-25 15:20:00,18.25,18.25,18.24,18.25,59400.0,10.8635,10.8635,10.8576,10.8635,59400.0
2007-09-25 15:30:00,18.25,18.25,18.24,18.25,62400.0,10.8635,10.8635,10.8576,10.8635,62400.0
2007-09-25 15:40:00,18.25,18.25,18.23,18.23,44600.0,10.8635,10.8635,10.8516,10.8516,44600.0
2007-09-25 15:50:00,18.23,18.28,18.21,18.28,193800.0,10.8516,10.8814,10.8397,10.8814,193800.0
2007-09-26 09:30:00,18.35,18.42,18.29,18.39,180200.0,10.9231,10.9647,10.8873,10.9469,180200.0
2007-09-26 09:40:00,18.4,18.41,18.36,18.37,74000.0,10.9528,10.9588,10.929,10.935,74000.0
2007-09-26 09:50:00,18.37,18.38,18.34,18.34,77800.0,10.935,10.9409,10.9171,10.9171,77800.0
2007-09-26 10:00:00,18.34,18.35,18.33,18.33,44200.0,10.9171,10.9231,10.9112,10.9112,44200.0
2007-09-26 10:10:00,18.33,18.39,18.33,18.37,84800.0,10.9112,10.9469,10.9112,10.935,84800.0
2007-09-26 10:20:00,18.38,18.43,18.37,18.43,59400.0,10.9409,10.9707,10.935,10.9707,59400.0
2007-09-26 10:30:00,18.42,18.44,18.41,18.43,59400.0,10.9647,10.9766,10.9588,10.9707,59400.0
2007-09-26 10:40:00,18.43,18.43,18.42,18.42,56200.0,10.9707,10.9707,10.9647,10.9647,56200.0
2007-09-26 10:50:00,18.42,18.46,18.42,18.46,46600.0,10.9647,10.9885,10.9647,10.9885,46600.0
2007-09-26 11:00:00,18.46,18.52,18.46,18.52,49200.0,10.9885,11.0243,10.9885,11.0243,49200.0
2007-09-26 11:10:00,18.52,18.56,18.51,18.55,70400.0,11.0243,11.0481,11.0183,11.0421,70400.0
2007-09-26 11:20:00,18.55,18.57,18.55,18.56,41600.0,11.0421,11.054,11.0421,11.0481,41600.0
2007-09-26 11:30:00,18.56,18.57,18.55,18.55,42200.0,11.0481,11.054,11.0421,11.0421,42200.0
2007-09-26 11:40:00,18.56,18.58,18.55,18.57,54800.0,11.0481,11.06,11.0421,11.054,54800.0
2007-09-26 11:50:00,18.58,18.58,18.55,18.55,34200.0,11.06,11.06,11.0421,11.0421,34200.0
2007-09-26 12:00:00,18.56,18.56,18.48,18.48,73000.0,11.0481,11.0481,11.0004,11.0004,73000.0
2007-09-26 12:10:00,18.49,18.49,18.48,18.49,14200.0,11.0064,11.0064,11.0004,11.0064,14200.0
2007-09-26 12:20:00,18.48,18.5,18.48,18.5,31200.0,11.0004,11.0124,11.0004,11.0124,31200.0
2007-09-26 12:30:00,18.5,18.5,18.5,18.5,22200.0,11.0124,11.0124,11.0124,11.0124,22200.0
2007-09-26 12:40:00,18.5,18.54,18.5,18.52,52600.0,11.0124,11.0362,11.0124,11.0243,52600.0
2007-09-26 12:50:00,18.52,18.53,18.52,18.52,23400.0,11.0243,11.0302,11.0243,11.0243,23400.0
2007-09-26 13:00:00,18.52,18.55,18.52,18.54,49400.0,11.0243,11.0421,11.0243,11.0362,49400.0
2007-09-26 13:10:00,18.54,18.56,18.54,18.54,51400.0,11.0362,11.0481,11.0362,11.0362,51400.0
2007-09-26 13:20:00,18.54,18.54,18.5,18.51,28200.0,11.0362,11.0362,11.0124,11.0183,28200.0
2007-09-26 13:30:00,18.5,18.51,18.45,18.46,39600.0,11.0124,11.0183,10.9826,10.9885,39600.0
2007-09-26 13:40:00,18.46,18.46,18.38,18.39,42400.0,10.9885,10.9885,10.9409,10.9469,42400.0
2007-09-26 13:50:00,18.39,18.41,18.36,18.36,64600.0,10.9469,10.9588,10.929,10.929,64600.0
2007-09-26 14:00:00,18.36,18.41,18.36,18.4,36200.0,10.929,10.9588,10.929,10.9528,36200.0
2007-09-26 14:10:00,18.4,18.43,18.4,18.43,43400.0,10.9528,10.9707,10.9528,10.9707,43400.0
2007-09-26 14:20:00,18.43,18.43,18.4,18.4,36200.0,10.9707,10.9707,10.9528,10.9528,36200.0
2007-09-26 14:30:00,18.4,18.41,18.39,18.39,58400.0,10.9528,10.9588,10.9469,10.9469,58400.0
2007-09-26 14:40:00,18.39,18.39,18.33,18.33,58800.0,10.9469,10.9469,10.9112,10.9112,58800.0
2007-09-26 14:50:00,18.34,18.35,18.32,18.35,48400.0,10.9171,10.9231,10.9052,10.9231,48400.0
2007-09-26 15:00:00,18.35,18.39,18.34,18.39,42400.0,10.9231,10.9469,10.9171,10.9469,42400.0
2007-09-26 15:10:00,18.39,18.43,18.38,18.42,78800.0,10.9469,10.9707,10.9409,10.9647,78800.0
2007-09-26 15:20:00,18.42,18.44,18.41,18.44,42400.0,10.9647,10.9766,10.9588,10.9766,42400.0
2007-09-26 15:30:00,18.44,18.45,18.38,18.39,76600.0,10.9766,10.9826,10.9409,10.9469,76600.0
2007-09-26 15:40:00,18.39,18.41,18.39,18.4,55600.0,10.9469,10.9588,10.9469,10.9528,55600.0
2007-09-26 15:50:00,18.4,18.42,18.39,18.42,128600.0,10.9528,10.9647,10.9469,10.9647,128600.0
2007-09-27 09:30:00,18.55,18.65,18.47,18.65,128800.0,11.0421,11.1016,10.9945,11.1016,128800.0
2007-09-27 09:40:00,18.65,18.68,18.55,18.55,83600.0,11.1016,11.1195,11.0421,11.0421,83600.0
2007-09-27 09:50:00,18.55,18.56,18.51,18.55,75000.0,11.0421,11.0481,11.0183,11.0421,75000.0
2007-09-27 10:00:00,18.55,18.56,18.5,18.5,67000.0,11.0421,11.0481,11.0124,11.0124,67000.0
2007-09-27 10:10:00,18.5,18.5,18.47,18.49,31200.0,11.0124,11.0124,10.9945,11.0064,31200.0
2007-09-27 10:20:00,18.49,18.49,18.45,18.45,39600.0,11.0064,11.0064,10.9826,10.9826,39600.0
2007-09-27 10:30:00,18.44,18.48,18.39,18.47,81000.0,10.9766,11.0004,10.9469,10.9945,81000.0
2007-09-27 10:40:00,18.47,18.5,18.4,18.43,56000.0,10.9945,11.0124,10.9528,10.9707,56000.0
2007-09-27 10:50:00,18.44,18.55,18.43,18.45,29400.0,10.9766,11.0421,10.9707,10.9826,29400.0
2007-09-27 11:00:00,18.45,18.45,18.39,18.41,61000.0,10.9826,10.9826,10.9469,10.9588,61000.0
2007-09-27 11:10:00,18.41,18.41,18.38,18.38,19400.0,10.9588,10.9588,10.9409,10.9409,19400.0
2007-09-27 11:20:00,18.38,18.39,18.36,18.39,25800.0,10.9409,10.9469,10.929,10.9469,25800.0
2007-09-27 11:30:00,18.39,18.44,18.39,18.43,19200.0,10.9469,10.9766,10.9469,10.9707,19200.0
2007-09-27 11:40:00,18.43,18.45,18.41,18.44,33800.0,10.9707,10.9826,10.9588,10.9766,33800.0
2007-09-27 11:50:00,18.45,18.47,18.44,18.45,25000.0,10.9826,10.9945,10.9766,10.9826,25000.0
2007-09-27 12:00:00,18.45,18.5,18.45,18.48,13800.0,10.9826,11.0124,10.9826,11.0004,13800.0
2007-09-27 12:10:00,18.48,18.48,18.46,18.47,15800.0,11.0004,11.0004,10.9885,10.9945,15800.0
2007-09-27 12:20:00,18.48,18.49,18.47,18.48,14000.0,11.0004,11.0064,10.9945,11.0004,14000.0
2007-09-27 12:30:00,18.48,18.5,18.48,18.5,14400.0,11.0004,11.0124,11.0004,11.0124,14400.0
2007-09-27 12:40:00,18.5,18.5,18.49,18.5,12200.0,11.0124,11.0124,11.0064,11.0124,12200.0
2007-09-27 12:50:00,18.5,18.5,18.48,18.49,12800.0,11.0124,11.0124,11.0004,11.0064,12800.0
2007-09-27 13:00:00,18.49,18.52,18.49,18.51,28600.0,11.0064,11.0243,11.0064,11.0183,28600.0
2007-09-27 13:10:00,18.5,18.51,18.47,18.48,53200.0,11.0124,11.0183,10.9945,11.0004,53200.0
2007-09-27 13:20:00,18.47,18.51,18.47,18.5,46800.0,10.9945,11.0183,10.9945,11.0124,46800.0
2007-09-27 13:30:00,18.5,18.5,18.47,18.48,19400.0,11.0124,11.0124,10.9945,11.0004,19400.0
2007-09-27 13:40:00,18.46,18.48,18.43,18.45,30400.0,10.9885,11.0004,10.9707,10.9826,30400.0
2007-09-27 13:50:00,18.45,18.47,18.43,18.46,19200.0,10.9826,10.9945,10.9707,10.9885,19200.0
2007-09-27 14:00:00,18.46,18.52,18.46,18.5,18600.0,10.9885,11.0243,10.9885,11.0124,18600.0
2007-09-27 14:10:00,18.49,18.5,18.48,18.49,16800.0,11.0064,11.0124,11.0004,11.0064,16800.0
2007-09-27 14:20:00,18.49,18.49,18.48,18.49,13400.0,11.0064,11.0064,11.0004,11.0064,13400.0
2007-09-27 14:30:00,18.49,18.5,18.48,18.48,29800.0,11.0064,11.0124,11.0004,11.0004,29800.0
2007-09-27 14:40:00,18.48,18.48,18.48,18.48,28400.0,11.0004,11.0004,11.0004,11.0004,28400.0
2007-09-27 14:50:00,18.48,18.5,18.48,18.5,33400.0,11.0004,11.0124,11.0004,11.0124,33400.0
2007-09-27 15:00:00,18.5,18.5,18.48,18.48,32400.0,11.0124,11.0124,11.0004,11.0004,32400.0
2007-09-27 15:10:00,18.48,18.49,18.48,18.49,29600.0,11.0004,11.0064,11.0004,11.0064,29600.0
2007-09-27 15:20:00,18.49,18.49,18.48,18.48,27000.0,11.0064,11.0064,11.0004,11.0004,27000.0
2007-09-27 15:30:00,18.48,18.49,18.47,18.48,56400.0,11.0004,11.0064,10.9945,11.0004,56400.0
2007-09-27 15:40:00,18.48,18.5,18.48,18.5,82400.0,11.0004,11.0124,11.0004,11.0124,82400.0
2007-09-27 15:50:00,18.49,18.49,18.43,18.46,170800.0,11.0064,11.0064,10.9707,10.9885,170800.0
2007-09-28 09:30:00,18.5,18.52,18.38,18.52,123600.0,11.0124,11.0243,10.9409,11.0243,123600.0
2007-09-28 09:40:00,18.52,18.52,18.49,18.5,123200.0,11.0243,11.0243,11.0064,11.0124,123200.0
2007-09-28 09:50:00,18.5,18.5,18.49,18.49,50200.0,11.0124,11.0124,11.0064,11.0064,50200.0
2007-09-28 10:00:00,18.49,18.51,18.45,18.45,34600.0,11.0064,11.0183,10.9826,10.9826,34600.0
2007-09-28 10:10:00,18.46,18.46,18.4,18.41,49000.0,10.9885,10.9885,10.9528,10.9588,49000.0
2007-09-28 10:20:00,18.41,18.42,18.38,18.38,59400.0,10.9588,10.9647,10.9409,10.9409,59400.0
2007-09-28 10:30:00,18.38,18.39,18.35,18.37,101800.0,10.9409,10.9469,10.9231,10.935,101800.0
2007-09-28 10:40:00,18.37,18.37,18.34,18.35,49200.0,10.935,10.935,10.9171,10.9231,49200.0
2007-09-28 10:50:00,18.35,18.38,18.34,18.38,35400.0,10.9231,10.9409,10.9171,10.9409,35400.0
2007-09-28 11:00:00,18.38,18.39,18.35,18.36,43600.0,10.9409,10.9469,10.9231,10.929,43600.0
2007-09-28 11:10:00,18.36,18.36,18.33,18.35,57600.0,10.929,10.929,10.9112,10.9231,57600.0
2007-09-28 11:20:00,18.35,18.36,18.35,18.35,35400.0,10.9231,10.929,10.9231,10.9231,35400.0
2007-09-28 11:30:00,18.35,18.36,18.32,18.32,36200.0,10.9231,10.929,10.9052,10.9052,36200.0
2007-09-28 11:40:00,18.32,18.32,18.3,18.31,41800.0,10.9052,10.9052,10.8933,10.8993,41800.0
2007-09-28 11:50:00,18.3,18.3,18.27,18.27,48600.0,10.8933,10.8933,10.8754,10.8754,48600.0
2007-09-28 12:00:00,18.27,18.28,18.25,18.25,50600.0,10.8754,10.8814,10.8635,10.8635,50600.0
2007-09-28 12:10:00,18.25,18.25,18.23,18.25,38000.0,10.8635,10.8635,10.8516,10.8635,38000.0
2007-09-28 12:20:00,18.25,18.25,18.24,18.25,41600.0,10.8635,10.8635,10.8576,10.8635,41600.0
2007-09-28 12:30:00,18.25,18.29,18.25,18.29,50600.0,10.8635,10.8873,10.8635,10.8873,50600.0
2007-09-28 12:40:00,18.29,18.3,18.28,18.3,37200.0,10.8873,10.8933,10.8814,10.8933,37200.0
2007-09-28 12:50:00,18.29,18.33,18.29,18.32,33800.0,10.8873,10.9112,10.8873,10.9052,33800.0
2007-09-28 13:00:00,18.32,18.34,18.32,18.33,14800.0,10.9052,10.9171,10.9052,10.9112,14800.0
2007-09-28 13:10:00,18.33,18.33,18.31,18.33,41400.0,10.9112,10.9112,10.8993,10.9112,41400.0
2007-09-28 13:20:00,18.33,18.33,18.29,18.3,36200.0,10.9112,10.9112,10.8873,10.8933,36200.0
2007-09-28 13:30:00,18.3,18.3,18.29,18.3,43200.0,10.8933,10.8933,10.8873,10.8933,43200.0
2007-09-28 13:40:00,18.3,18.3,18.27,18.28,47000.0,10.8933,10.8933,10.8754,10.8814,47000.0
2007-09-28 13:50:00,18.28,18.3,18.27,18.3,30800.0,10.8814,10.8933,10.8754,10.8933,30800.0
2007-09-28 14:00:00,18.3,18.3,18.29,18.29,38200.0,10.8933,10.8933,10.8873,10.8873,38200.0
2007-09-28 14:10:00,18.29,18.29,18.27,18.27,41400.0,10.8873,10.8873,10.8754,10.8754,41400.0
2007-09-28 14:20:00,18.27,18.27,18.22,18.22,69000.0,10.8754,10.8754,10.8457,10.8457,69000.0
2007-09-28 14:30:00,18.23,18.23,18.21,18.22,78400.0,10.8516,10.8516,10.8397,10.8457,78400.0
2007-09-28 14:40:00,18.22,18.24,18.22,18.24,57600.0,10.8457,10.8576,10.8457,10.8576,57600.0
2007-09-28 14:50:00,18.24,18.24,18.21,18.22,119600.0,10.8576,10.8576,10.8397,10.8457,119600.0
2007-09-28 15:00:00,18.22,18.23,18.21,18.21,108200.0,10.8457,10.8516,10.8397,10.8397,108200.0
2007-09-28 15:10:00,18.21,18.21,18.15,18.16,89400.0,10.8397,10.8397,10.804,10.81,89400.0
2007-09-28 15:20:00,18.16,18.17,18.15,18.15,83400.0,10.81,10.8159,10.804,10.804,83400.0
2007-09-28 15:30:00,18.16,18.2,18.15,18.2,103800.0,10.81,10.8338,10.804,10.8338,103800.0
2007-09-28 15:40:00,18.2,18.21,18.16,18.16,142400.0,10.8338,10.8397,10.81,10.81,142400.0
2007-09-28 15:50:00,18.16,18.17,18.14,18.15,207200.0,10.81,10.8159,10.7981,10.804,207200.0
2007-10-01 09:30:00,18.29,18.33,18.2,18.32,130800.0,10.8873,10.9112,10.8338,10.9052,130800.0
2007-10-01 09:40:00,18.33,18.38,18.31,18.36,118000.0,10.9112,10.9409,10.8993,10.929,118000.0
2007-10-01 09:50:00,18.36,18.41,18.35,18.39,71600.0,10.929,10.9588,10.9231,10.9469,71600.0
2007-10-01 10:00:00,18.4,18.43,18.39,18.42,108400.0,10.9528,10.9707,10.9469,10.9647,108400.0
2007-10-01 10:10:00,18.42,18.44,18.4,18.42,94200.0,10.9647,10.9766,10.9528,10.9647,94200.0
2007-10-01 10:20:00,18.44,18.47,18.42,18.46,94000.0,10.9766,10.9945,10.9647,10.9885,94000.0
2007-10-01 10:30:00,18.46,18.48,18.45,18.48,87600.0,10.9885,11.0004,10.9826,11.0004,87600.0
2007-10-01 10:40:00,18.48,18.48,18.43,18.43,64200.0,11.0004,11.0004,10.9707,10.9707,64200.0
2007-10-01 10:50:00,18.43,18.44,18.42,18.43,62800.0,10.9707,10.9766,10.9647,10.9707,62800.0
2007-10-01 11:00:00,18.43,18.48,18.42,18.48,44600.0,10.9707,11.0004,10.9647,11.0004,44600.0
2007-10-01 11:10:00,18.48,18.5,18.48,18.48,37200.0,11.0004,11.0124,11.0004,11.0004,37200.0
2007-10-01 11:20:00,18.49,18.49,18.46,18.47,36000.0,11.0064,11.0064,10.9885,10.9945,36000.0
2007-10-01 11:30:00,18.48,18.5,18.47,18.5,230200.0,11.0004,11.0124,10.9945,11.0124,230200.0
2007-10-01 11:40:00,18.5,18.5,18.5,18.5,115000.0,11.0124,11.0124,11.0124,11.0124,115000.0
2007-10-01 11:50:00,18.5,18.52,18.5,18.52,52000.0,11.0124,11.0243,11.0124,11.0243,52000.0
2007-10-01 12:00:00,18.52,18.52,18.5,18.5,23400.0,11.0243,11.0243,11.0124,11.0124,23400.0
2007-10-01 12:10:00,18.51,18.53,18.5,18.53,34000.0,11.0183,11.0302,11.0124,11.0302,34000.0
2007-10-01 12:20:00,18.53,18.56,18.53,18.56,54400.0,11.0302,11.0481,11.0302,11.0481,54400.0
2007-10-01 12:30:00,18.55,18.55,18.51,18.51,35000.0,11.0421,11.0421,11.0183,11.0183,35000.0
2007-10-01 12:40:00,18.52,18.52,18.49,18.5,33600.0,11.0243,11.0243,11.0064,11.0124,33600.0
2007-10-01 12:50:00,18.5,18.52,18.49,18.5,45600.0,11.0124,11.0243,11.0064,11.0124,45600.0
2007-10-01 13:00:00,18.5,18.5,18.47,18.47,40000.0,11.0124,11.0124,10.9945,10.9945,40000.0
2007-10-01 13:10:00,18.47,18.49,18.47,18.47,59800.0,10.9945,11.0064,10.9945,10.9945,59800.0
2007-10-01 13:20:00,18.47,18.5,18.47,18.5,65800.0,10.9945,11.0124,10.9945,11.0124,65800.0
2007-10-01 13:30:00,18.5,18.5,18.48,18.49,43000.0,11.0124,11.0124,11.0004,11.0064,43000.0
2007-10-01 13:40:00,18.49,18.49,18.47,18.48,38600.0,11.0064,11.0064,10.9945,11.0004,38600.0
2007-10-01 13:50:00,18.48,18.48,18.46,18.46,43200.0,11.0004,11.0004,10.9885,10.9885,43200.0
2007-10-01 14:00:00,18.46,18.49,18.46,18.49,95200.0,10.9885,11.0064,10.9885,11.0064,95200.0
2007-10-01 14:10:00,18.49,18.49,18.43,18.47,86000.0,11.0064,11.0064,10.9707,10.9945,86000.0
2007-10-01 14:20:00,18.48,18.49,18.48,18.48,91400.0,11.0004,11.0064,11.0004,11.0004,91400.0
2007-10-01 14:30:00,18.48,18.49,18.47,18.49,95400.0,11.0004,11.0064,10.9945,11.0064,95400.0
2007-10-01 14:40:00,18.49,18.54,18.49,18.53,48000.0,11.0064,11.0362,11.0064,11.0302,48000.0
2007-10-01 14:50:00,18.54,18.56,18.54,18.55,63400.0,11.0362,11.0481,11.0362,11.0421,63400.0
2007-10-01 15:00:00,18.55,18.56,18.48,18.49,181400.0,11.0421,11.0481,11.0004,11.0064,181400.0
2007-10-01 15:10:00,18.49,18.5,18.47,18.49,92000.0,11.0064,11.0124,10.9945,11.0064,92000.0
2007-10-01 15:20:00,18.49,18.49,18.45,18.47,71800.0,11.0064,11.0064,10.9826,10.9945,71800.0
2007-10-01 15:30:00,18.47,18.47,18.42,18.42,71400.0,10.9945,10.9945,10.9647,10.9647,71400.0
2007-10-01 15:40:00,18.42,18.43,18.39,18.43,93200.0,10.9647,10.9707,10.9469,10.9707,93200.0
2007-10-01 15:50:00,18.43,18.5,18.43,18.48,481600.0,10.9707,11.0124,10.9707,11.0004,481600.0
2007-10-02 09:30:00,18.42,18.57,18.41,18.55,71400.0,10.9647,11.054,10.9588,11.0421,71400.0
2007-10-02 09:40:00,18.55,18.56,18.48,18.49,49400.0,11.0421,11.0481,11.0004,11.0064,49400.0
2007-10-02 09:50:00,18.49,18.5,18.44,18.49,45200.0,11.0064,11.0124,10.9766,11.0064,45200.0
2007-10-02 10:00:00,18.49,18.49,18.42,18.44,53800.0,11.0064,11.0064,10.9647,10.9766,53800.0
2007-10-02 10:10:00,18.45,18.5,18.45,18.48,52400.0,10.9826,11.0124,10.9826,11.0004,52400.0
2007-10-02 10:20:00,18.49,18.49,18.42,18.43,38400.0,11.0064,11.0064,10.9647,10.9707,38400.0
2007-10-02 10:30:00,18.43,18.43,18.42,18.42,36800.0,10.9707,10.9707,10.9647,10.9647,36800.0
2007-10-02 10:40:00,18.42,18.43,18.41,18.43,28000.0,10.9647,10.9707,10.9588,10.9707,28000.0
2007-10-02 10:50:00,18.42,18.5,18.42,18.5,29000.0,10.9647,11.0124,10.9647,11.0124,29000.0
2007-10-02 11:00:00,18.5,18.5,18.42,18.42,47400.0,11.0124,11.0124,10.9647,10.9647,47400.0
2007-10-02 11:10:00,18.42,18.45,18.42,18.42,25000.0,10.9647,10.9826,10.9647,10.9647,25000.0
2007-10-02 11:20:00,18.42,18.43,18.42,18.43,23600.0,10.9647,10.9707,10.9647,10.9707,23600.0
2007-10-02 11:30:00,18.43,18.49,18.43,18.45,68800.0,10.9707,11.0064,10.9707,10.9826,68800.0
2007-10-02 11:40:00,18.45,18.5,18.45,18.5,27000.0,10.9826,11.0124,10.9826,11.0124,27000.0
2007-10-02 11:50:00,18.49,18.49,18.48,18.48,31400.0,11.0064,11.0064,11.0004,11.0004,31400.0
2007-10-02 12:00:00,18.48,18.48,18.48,18.48,28000.0,11.0004,11.0004,11.0004,11.0004,28000.0
2007-10-02 12:10:00,18.48,18.48,18.48,18.48,24200.0,11.0004,11.0004,11.0004,11.0004,24200.0
2007-10-02 12:20:00,18.48,18.49,18.46,18.48,203400.0,11.0004,11.0064,10.9885,11.0004,203400.0
2007-10-02 12:30:00,18.47,18.47,18.42,18.44,75000.0,10.9945,10.9945,10.9647,10.9766,75000.0
2007-10-02 12:40:00,18.44,18.45,18.42,18.43,58800.0,10.9766,10.9826,10.9647,10.9707,58800.0
2007-10-02 12:50:00,18.44,18.45,18.41,18.43,54200.0,10.9766,10.9826,10.9588,10.9707,54200.0
2007-10-02 13:00:00,18.42,18.43,18.42,18.43,41600.0,10.9647,10.9707,10.9647,10.9707,41600.0
2007-10-02 13:10:00,18.43,18.43,18.42,18.42,18800.0,10.9707,10.9707,10.9647,10.9647,18800.0
2007-10-02 13:20:00,18.42,18.43,18.41,18.41,37800.0,10.9647,10.9707,10.9588,10.9588,37800.0
2007-10-02 13:30:00,18.41,18.42,18.41,18.42,70400.0,10.9588,10.9647,10.9588,10.9647,70400.0
2007-10-02 13:40:00,18.42,18.43,18.42,18.43,30800.0,10.9647,10.9707,10.9647,10.9707,30800.0
2007-10-02 13:50:00,18.43,18.47,18.42,18.47,45400.0,10.9707,10.9945,10.9647,10.9945,45400.0
2007-10-02 14:00:00,18.47,18.47,18.46,18.46,19200.0,10.9945,10.9945,10.9885,10.9885,19200.0
2007-10-02 14:10:00,18.47,18.47,18.45,18.45,46400.0,10.9945,10.9945,10.9826,10.9826,46400.0
2007-10-02 14:20:00,18.45,18.47,18.45,18.46,30400.0,10.9826,10.9945,10.9826,10.9885,30400.0
2007-10-02 14:30:00,18.46,18.49,18.46,18.49,38000.0,10.9885,11.0064,10.9885,11.0064,38000.0
2007-10-02 14:40:00,18.49,18.49,18.48,18.48,34400.0,11.0064,11.0064,11.0004,11.0004,34400.0
2007-10-02 14:50:00,18.48,18.49,18.45,18.46,134600.0,11.0004,11.0064,10.9826,10.9885,134600.0
2007-10-02 15:00:00,18.46,18.47,18.45,18.46,82400.0,10.9885,10.9945,10.9826,10.9885,82400.0
2007-10-02 15:10:00,18.46,18.46,18.44,18.46,76200.0,10.9885,10.9885,10.9766,10.9885,76200.0
2007-10-02 15:20:00,18.45,18.46,18.45,18.45,42600.0,10.9826,10.9885,10.9826,10.9826,42600.0
2007-10-02 15:30:00,18.44,18.45,18.43,18.44,70400.0,10.9766,10.9826,10.9707,10.9766,70400.0
2007-10-02 15:40:00,18.44,18.46,18.43,18.46,109200.0,10.9766,10.9885,10.9707,10.9885,109200.0
2007-10-02 15:50:00,18.46,18.48,18.42,18.45,351600.0,10.9885,11.0004,10.9647,10.9826,351600.0
2007-10-03 09:30:00,18.39,18.44,18.39,18.43,122200.0,10.9469,10.9766,10.9469,10.9707,122200.0
2007-10-03 09:40:00,18.43,18.46,18.43,18.43,211200.0,10.9707,10.9885,10.9707,10.9707,211200.0
2007-10-03 09:50:00,18.43,18.45,18.43,18.44,99600.0,10.9707,10.9826,10.9707,10.9766,99600.0
2007-10-03 10:00:00,18.45,18.45,18.43,18.45,81800.0,10.9826,10.9826,10.9707,10.9826,81800.0
2007-10-03 10:10:00,18.45,18.48,18.45,18.48,86000.0,10.9826,11.0004,10.9826,11.0004,86000.0
2007-10-03 10:20:00,18.48,18.52,18.48,18.51,69400.0,11.0004,11.0243,11.0004,11.0183,69400.0
2007-10-03 10:30:00,18.51,18.54,18.5,18.5,123400.0,11.0183,11.0362,11.0124,11.0124,123400.0
2007-10-03 10:40:00,18.5,18.52,18.5,18.5,28600.0,11.0124,11.0243,11.0124,11.0124,28600.0
2007-10-03 10:50:00,18.5,18.5,18.49,18.5,63000.0,11.0124,11.0124,11.0064,11.0124,63000.0
2007-10-03 11:00:00,18.5,18.5,18.49,18.49,58400.0,11.0124,11.0124,11.0064,11.0064,58400.0
2007-10-03 11:10:00,18.49,18.49,18.48,18.49,50400.0,11.0064,11.0064,11.0004,11.0064,50400.0
2007-10-03 11:20:00,18.49,18.52,18.49,18.52,65600.0,11.0064,11.0243,11.0064,11.0243,65600.0
2007-10-03 11:30:00,18.52,18.54,18.48,18.5,43200.0,11.0243,11.0362,11.0004,11.0124,43200.0
2007-10-03 11:40:00,18.5,18.52,18.46,18.47,46400.0,11.0124,11.0243,10.9885,10.9945,46400.0
2007-10-03 11:50:00,18.48,18.48,18.43,18.43,34800.0,11.0004,11.0004,10.9707,10.9707,34800.0
2007-10-03 12:00:00,18.43,18.43,18.41,18.42,57000.0,10.9707,10.9707,10.9588,10.9647,57000.0
2007-10-03 12:10:00,18.42,18.43,18.41,18.42,29000.0,10.9647,10.9707,10.9588,10.9647,29000.0
2007-10-03 12:20:00,18.42,18.42,18.41,18.42,20000.0,10.9647,10.9647,10.9588,10.9647,20000.0
2007-10-03 12:30:00,18.42,18.42,18.4,18.4,61000.0,10.9647,10.9647,10.9528,10.9528,61000.0
2007-10-03 12:40:00,18.4,18.41,18.4,18.41,28000.0,10.9528,10.9588,10.9528,10.9588,28000.0
2007-10-03 12:50:00,18.41,18.43,18.41,18.43,7600.0,10.9588,10.9707,10.9588,10.9707,7600.0
2007-10-03 13:00:00,18.43,18.43,18.37,18.37,33800.0,10.9707,10.9707,10.935,10.935,33800.0
2007-10-03 13:10:00,18.37,18.37,18.31,18.31,58800.0,10.935,10.935,10.8993,10.8993,58800.0
2007-10-03 13:20:00,18.31,18.34,18.31,18.34,26000.0,10.8993,10.9171,10.8993,10.9171,26000.0
2007-10-03 13:30:00,18.34,18.36,18.34,18.36,16200.0,10.9171,10.929,10.9171,10.929,16200.0
2007-10-03 13:40:00,18.36,18.36,18.33,18.33,21000.0,10.929,10.929,10.9112,10.9112,21000.0
2007-10-03 13:50:00,18.33,18.34,18.33,18.33,26400.0,10.9112,10.9171,10.9112,10.9112,26400.0
2007-10-03 14:00:00,18.33,18.34,18.3,18.3,89200.0,10.9112,10.9171,10.8933,10.8933,89200.0
2007-10-03 14:10:00,18.31,18.33,18.3,18.31,36400.0,10.8993,10.9112,10.8933,10.8993,36400.0
2007-10-03 14:20:00,18.3,18.32,18.3,18.31,22600.0,10.8933,10.9052,10.8933,10.8993,22600.0
2007-10-03 14:30:00,18.31,18.31,18.28,18.29,96200.0,10.8993,10.8993,10.8814,10.8873,96200.0
2007-10-03 14:40:00,18.3,18.31,18.28,18.29,48000.0,10.8933,10.8993,10.8814,10.8873,48000.0
2007-10-03 14:50:00,18.28,18.29,18.26,18.29,53400.0,10.8814,10.8873,10.8695,10.8873,53400.0
2007-10-03 15:00:00,18.29,18.34,18.29,18.33,72400.0,10.8873,10.9171,10.8873,10.9112,72400.0
2007-10-03 15:10:00,18.33,18.36,18.33,18.35,192200.0,10.9112,10.929,10.9112,10.9231,192200.0
2007-10-03 15:20:00,18.35,18.36,18.35,18.35,28000.0,10.9231,10.929,10.9231,10.9231,28000.0
2007-10-03 15:30:00,18.36,18.37,18.35,18.36,65800.0,10.929,10.935,10.9231,10.929,65800.0
2007-10-03 15:40:00,18.36,18.36,18.3,18.3,86400.0,10.929,10.929,10.8933,10.8933,86400.0
2007-10-03 15:50:00,18.3,18.4,18.29,18.36,269200.0,10.8933,10.9528,10.8873,10.929,269200.0
2007-10-04 09:30:00,18.31,18.41,18.3,18.32,118000.0,10.8993,10.9588,10.8933,10.9052,118000.0
2007-10-04 09:40:00,18.32,18.33,18.25,18.27,75600.0,10.9052,10.9112,10.8635,10.8754,75600.0
2007-10-04 09:50:00,18.28,18.28,18.21,18.21,52000.0,10.8814,10.8814,10.8397,10.8397,52000.0
2007-10-04 10:00:00,18.21,18.25,18.21,18.25,73800.0,10.8397,10.8635,10.8397,10.8635,73800.0
2007-10-04 10:10:00,18.24,18.27,18.24,18.25,31000.0,10.8576,10.8754,10.8576,10.8635,31000.0
2007-10-04 10:20:00,18.25,18.28,18.25,18.27,34400.0,10.8635,10.8814,10.8635,10.8754,34400.0
2007-10-04 10:30:00,18.26,18.28,18.25,18.28,97400.0,10.8695,10.8814,10.8635,10.8814,97400.0
2007-10-04 10:40:00,18.28,18.35,18.28,18.34,55600.0,10.8814,10.9231,10.8814,10.9171,55600.0
2007-10-04 10:50:00,18.34,18.38,18.34,18.34,43000.0,10.9171,10.9409,10.9171,10.9171,43000.0
2007-10-04 11:00:00,18.34,18.34,18.3,18.3,74000.0,10.9171,10.9171,10.8933,10.8933,74000.0
2007-10-04 11:10:00,18.3,18.3,18.25,18.25,41000.0,10.8933,10.8933,10.8635,10.8635,41000.0
2007-10-04 11:20:00,18.25,18.25,18.25,18.25,16200.0,10.8635,10.8635,10.8635,10.8635,16200.0
2007-10-04 11:30:00,18.25,18.3,18.25,18.29,62400.0,10.8635,10.8933,10.8635,10.8873,62400.0
2007-10-04 11:40:00,18.29,18.3,18.28,18.29,25000.0,10.8873,10.8933,10.8814,10.8873,25000.0
2007-10-04 11:50:00,18.29,18.3,18.28,18.29,8800.0,10.8873,10.8933,10.8814,10.8873,8800.0
2007-10-04 12:00:00,18.29,18.3,18.28,18.29,30200.0,10.8873,10.8933,10.8814,10.8873,30200.0
2007-10-04 12:10:00,18.29,18.29,18.23,18.24,45200.0,10.8873,10.8873,10.8516,10.8576,45200.0
2007-10-04 12:20:00,18.24,18.24,18.23,18.24,25600.0,10.8576,10.8576,10.8516,10.8576,25600.0
2007-10-04 12:30:00,18.24,18.27,18.23,18.27,43200.0,10.8576,10.8754,10.8516,10.8754,43200.0
2007-10-04 12:40:00,18.27,18.27,18.26,18.27,9600.0,10.8754,10.8754,10.8695,10.8754,9600.0
2007-10-04 12:50:00,18.26,18.28,18.26,18.27,39000.0,10.8695,10.8814,10.8695,10.8754,39000.0
2007-10-04 13:00:00,18.27,18.28,18.26,18.27,16800.0,10.8754,10.8814,10.8695,10.8754,16800.0
2007-10-04 13:10:00,18.27,18.28,18.26,18.26,18200.0,10.8754,10.8814,10.8695,10.8695,18200.0
2007-10-04 13:20:00,18.26,18.26,18.25,18.25,42600.0,10.8695,10.8695,10.8635,10.8635,42600.0
2007-10-04 13:30:00,18.25,18.27,18.25,18.27,21600.0,10.8635,10.8754,10.8635,10.8754,21600.0
2007-10-04 13:40:00,18.27,18.27,18.26,18.27,17400.0,10.8754,10.8754,10.8695,10.8754,17400.0
2007-10-04 13:50:00,18.26,18.28,18.26,18.26,26000.0,10.8695,10.8814,10.8695,10.8695,26000.0
2007-10-04 14:00:00,18.26,18.26,18.25,18.25,24400.0,10.8695,10.8695,10.8635,10.8635,24400.0
2007-10-04 14:10:00,18.26,18.27,18.25,18.27,31800.0,10.8695,10.8754,10.8635,10.8754,31800.0
2007-10-04 14:20:00,18.26,18.26,18.25,18.25,31600.0,10.8695,10.8695,10.8635,10.8635,31600.0
2007-10-04 14:30:00,18.25,18.26,18.25,18.25,38800.0,10.8635,10.8695,10.8635,10.8635,38800.0
2007-10-04 14:40:00,18.25,18.25,18.22,18.23,85000.0,10.8635,10.8635,10.8457,10.8516,85000.0
2007-10-04 14:50:00,18.22,18.23,18.22,18.22,14200.0,10.8457,10.8516,10.8457,10.8457,14200.0
2007-10-04 15:00:00,18.22,18.22,18.21,18.22,26600.0,10.8457,10.8457,10.8397,10.8457,26600.0
2007-10-04 15:10:00,18.21,18.22,18.2,18.21,113000.0,10.8397,10.8457,10.8338,10.8397,113000.0
2007-10-04 15:20:00,18.21,18.24,18.21,18.24,59200.0,10.8397,10.8576,10.8397,10.8576,59200.0
2007-10-04 15:30:00,18.24,18.3,18.24,18.28,75800.0,10.8576,10.8933,10.8576,10.8814,75800.0
2007-10-04 15:40:00,18.29,18.29,18.25,18.26,105400.0,10.8873,10.8873,10.8635,10.8695,105400.0
2007-10-04 15:50:00,18.27,18.27,18.24,18.27,153000.0,10.8754,10.8754,10.8576,10.8754,153000.0
2007-10-05 09:30:00,18.31,18.34,18.24,18.31,156400.0,10.8993,10.9171,10.8576,10.8993,156400.0
2007-10-05 09:40:00,18.31,18.34,18.19,18.19,118800.0,10.8993,10.9171,10.8278,10.8278,118800.0
2007-10-05 09:50:00,18.18,18.27,18.18,18.26,83200.0,10.8219,10.8754,10.8219,10.8695,83200.0
2007-10-05 10:00:00,18.25,18.31,18.22,18.31,52800.0,10.8635,10.8993,10.8457,10.8993,52800.0
2007-10-05 10:10:00,18.32,18.32,18.3,18.3,47200.0,10.9052,10.9052,10.8933,10.8933,47200.0
2007-10-05 10:20:00,18.3,18.31,18.25,18.25,46000.0,10.8933,10.8993,10.8635,10.8635,46000.0
2007-10-05 10:30:00,18.26,18.26,18.23,18.24,47200.0,10.8695,10.8695,10.8516,10.8576,47200.0
2007-10-05 10:40:00,18.24,18.27,18.23,18.27,52400.0,10.8576,10.8754,10.8516,10.8754,52400.0
2007-10-05 10:50:00,18.27,18.28,18.25,18.27,39800.0,10.8754,10.8814,10.8635,10.8754,39800.0
2007-10-05 11:00:00,18.27,18.35,18.27,18.34,50400.0,10.8754,10.9231,10.8754,10.9171,50400.0
2007-10-05 11:10:00,18.34,18.34,18.29,18.29,51000.0,10.9171,10.9171,10.8873,10.8873,51000.0
2007-10-05 11:20:00,18.3,18.3,18.28,18.3,58400.0,10.8933,10.8933,10.8814,10.8933,58400.0
2007-10-05 11:30:00,18.3,18.33,18.29,18.33,194400.0,10.8933,10.9112,10.8873,10.9112,194400.0
2007-10-05 11:40:00,18.33,18.35,18.33,18.34,63800.0,10.9112,10.9231,10.9112,10.9171,63800.0
2007-10-05 11:50:00,18.33,18.35,18.33,18.34,46000.0,10.9112,10.9231,10.9112,10.9171,46000.0
2007-10-05 12:00:00,18.34,18.35,18.34,18.35,105200.0,10.9171,10.9231,10.9171,10.9231,105200.0
2007-10-05 12:10:00,18.35,18.35,18.34,18.35,73400.0,10.9231,10.9231,10.9171,10.9231,73400.0
2007-10-05 12:20:00,18.35,18.35,18.34,18.34,42400.0,10.9231,10.9231,10.9171,10.9171,42400.0
2007-10-05 12:30:00,18.35,18.35,18.32,18.34,57600.0,10.9231,10.9231,10.9052,10.9171,57600.0
2007-10-05 12:40:00,18.33,18.34,18.31,18.32,40600.0,10.9112,10.9171,10.8993,10.9052,40600.0
2007-10-05 12:50:00,18.31,18.33,18.31,18.33,33200.0,10.8993,10.9112,10.8993,10.9112,33200.0
2007-10-05 13:00:00,18.33,18.35,18.32,18.33,77800.0,10.9112,10.9231,10.9052,10.9112,77800.0
2007-10-05 13:10:00,18.33,18.34,18.31,18.33,47400.0,10.9112,10.9171,10.8993,10.9112,47400.0
2007-10-05 13:20:00,18.33,18.35,18.33,18.35,40000.0,10.9112,10.9231,10.9112,10.9231,40000.0
2007-10-05 13:30:00,18.35,18.35,18.33,18.34,158000.0,10.9231,10.9231,10.9112,10.9171,158000.0
2007-10-05 13:40:00,18.34,18.38,18.34,18.35,96200.0,10.9171,10.9409,10.9171,10.9231,96200.0
2007-10-05 13:50:00,18.35,18.36,18.34,18.34,67800.0,10.9231,10.929,10.9171,10.9171,67800.0
2007-10-05 14:00:00,18.34,18.35,18.31,18.32,71800.0,10.9171,10.9231,10.8993,10.9052,71800.0
2007-10-05 14:10:00,18.32,18.32,18.31,18.32,64200.0,10.9052,10.9052,10.8993,10.9052,64200.0
2007-10-05 14:20:00,18.32,18.33,18.31,18.32,71000.0,10.9052,10.9112,10.8993,10.9052,71000.0
2007-10-05 14:30:00,18.32,18.33,18.29,18.3,126800.0,10.9052,10.9112,10.8873,10.8933,126800.0
2007-10-05 14:40:00,18.3,18.31,18.3,18.3,76400.0,10.8933,10.8993,10.8933,10.8933,76400.0
2007-10-05 14:50:00,18.3,18.3,18.29,18.3,54400.0,10.8933,10.8933,10.8873,10.8933,54400.0
2007-10-05 15:00:00,18.3,18.3,18.29,18.29,69600.0,10.8933,10.8933,10.8873,10.8873,69600.0
2007-10-05 15:10:00,18.28,18.29,18.21,18.21,81400.0,10.8814,10.8873,10.8397,10.8397,81400.0
2007-10-05 15:20:00,18.21,18.25,18.21,18.24,80400.0,10.8397,10.8635,10.8397,10.8576,80400.0
2007-10-05 15:30:00,18.24,18.25,18.23,18.25,95800.0,10.8576,10.8635,10.8516,10.8635,95800.0
2007-10-05 15:40:00,18.25,18.25,18.21,18.24,74200.0,10.8635,10.8635,10.8397,10.8576,74200.0
2007-10-05 15:50:00,18.24,18.25,18.23,18.25,172800.0,10.8576,10.8635,10.8516,10.8635,172800.0
2007-10-08 09:30:00,18.24,18.25,18.16,18.24,76600.0,10.8576,10.8635,10.81,10.8576,76600.0
2007-10-08 09:40:00,18.25,18.3,18.22,18.29,101800.0,10.8635,10.8933,10.8457,10.8873,101800.0
2007-10-08 09:50:00,18.29,18.35,18.28,18.35,87600.0,10.8873,10.9231,10.8814,10.9231,87600.0
2007-10-08 10:00:00,18.35,18.41,18.35,18.38,133200.0,10.9231,10.9588,10.9231,10.9409,133200.0
2007-10-08 10:10:00,18.38,18.39,18.36,18.39,89200.0,10.9409,10.9469,10.929,10.9469,89200.0
2007-10-08 10:20:00,18.39,18.41,18.38,18.38,71800.0,10.9469,10.9588,10.9409,10.9409,71800.0
2007-10-08 10:30:00,18.38,18.39,18.34,18.35,76200.0,10.9409,10.9469,10.9171,10.9231,76200.0
2007-10-08 10:40:00,18.35,18.36,18.34,18.35,46200.0,10.9231,10.929,10.9171,10.9231,46200.0
2007-10-08 10:50:00,18.35,18.35,18.34,18.34,85600.0,10.9231,10.9231,10.9171,10.9171,85600.0
2007-10-08 11:00:00,18.35,18.35,18.3,18.31,61800.0,10.9231,10.9231,10.8933,10.8993,61800.0
2007-10-08 11:10:00,18.31,18.31,18.29,18.29,37200.0,10.8993,10.8993,10.8873,10.8873,37200.0
2007-10-08 11:20:00,18.29,18.33,18.28,18.33,39800.0,10.8873,10.9112,10.8814,10.9112,39800.0
2007-10-08 11:30:00,18.33,18.33,18.3,18.31,44000.0,10.9112,10.9112,10.8933,10.8993,44000.0
2007-10-08 11:40:00,18.31,18.32,18.28,18.29,37600.0,10.8993,10.9052,10.8814,10.8873,37600.0
2007-10-08 11:50:00,18.3,18.3,18.28,18.3,28600.0,10.8933,10.8933,10.8814,10.8933,28600.0
2007-10-08 12:00:00,18.29,18.31,18.29,18.31,36800.0,10.8873,10.8993,10.8873,10.8993,36800.0
2007-10-08 12:10:00,18.3,18.31,18.24,18.25,33800.0,10.8933,10.8993,10.8576,10.8635,33800.0
2007-10-08 12:20:00,18.25,18.25,18.23,18.25,34000.0,10.8635,10.8635,10.8516,10.8635,34000.0
2007-10-08 12:30:00,18.25,18.29,18.25,18.29,24800.0,10.8635,10.8873,10.8635,10.8873,24800.0
2007-10-08 12:40:00,18.29,18.33,18.29,18.33,34200.0,10.8873,10.9112,10.8873,10.9112,34200.0
2007-10-08 12:50:00,18.32,18.36,18.32,18.36,20800.0,10.9052,10.929,10.9052,10.929,20800.0
2007-10-08 13:00:00,18.36,18.36,18.34,18.34,12200.0,10.929,10.929,10.9171,10.9171,12200.0
2007-10-08 13:10:00,18.34,18.36,18.34,18.34,31800.0,10.9171,10.929,10.9171,10.9171,31800.0
2007-10-08 13:20:00,18.34,18.34,18.32,18.32,8800.0,10.9171,10.9171,10.9052,10.9052,8800.0
2007-10-08 13:30:00,18.32,18.33,18.31,18.33,17000.0,10.9052,10.9112,10.8993,10.9112,17000.0
2007-10-08 13:40:00,18.33,18.33,18.26,18.29,58400.0,10.9112,10.9112,10.8695,10.8873,58400.0
2007-10-08 13:50:00,18.29,18.3,18.29,18.3,9400.0,10.8873,10.8933,10.8873,10.8933,9400.0
2007-10-08 14:00:00,18.3,18.31,18.29,18.31,48600.0,10.8933,10.8993,10.8873,10.8993,48600.0
2007-10-08 14:10:00,18.3,18.32,18.29,18.31,35800.0,10.8933,10.9052,10.8873,10.8993,35800.0
2007-10-08 14:20:00,18.31,18.32,18.3,18.3,35000.0,10.8993,10.9052,10.8933,10.8933,35000.0
2007-10-08 14:30:00,18.3,18.31,18.3,18.3,19600.0,10.8933,10.8993,10.8933,10.8933,19600.0
2007-10-08 14:40:00,18.3,18.31,18.29,18.3,18000.0,10.8933,10.8993,10.8873,10.8933,18000.0
2007-10-08 14:50:00,18.31,18.31,18.28,18.29,62200.0,10.8993,10.8993,10.8814,10.8873,62200.0
2007-10-08 15:00:00,18.29,18.29,18.28,18.29,10000.0,10.8873,10.8873,10.8814,10.8873,10000.0
2007-10-08 15:10:00,18.29,18.31,18.29,18.31,51800.0,10.8873,10.8993,10.8873,10.8993,51800.0
2007-10-08 15:20:00,18.31,18.31,18.3,18.3,100400.0,10.8993,10.8993,10.8933,10.8933,100400.0
2007-10-08 15:30:00,18.3,18.31,18.3,18.31,26200.0,10.8933,10.8993,10.8933,10.8993,26200.0
2007-10-08 15:40:00,18.31,18.33,18.3,18.32,116400.0,10.8993,10.9112,10.8933,10.9052,116400.0
2007-10-08 15:50:00,18.32,18.33,18.27,18.31,168400.0,10.9052,10.9112,10.8754,10.8993,168400.0
2007-10-09 09:30:00,16.96,17.1,16.81,16.83,2464400.0,10.0956,10.179,10.0064,10.0183,2464400.0
2007-10-09 09:40:00,16.83,17.05,16.58,16.72,1884200.0,10.0183,10.1492,9.8694,9.9528,1884200.0
2007-10-09 09:50:00,16.72,16.74,16.45,16.49,1523200.0,9.9528,9.9647,9.7921,9.8159,1523200.0
2007-10-09 10:00:00,16.49,16.68,16.42,16.45,1183800.0,9.8159,9.929,9.7742,9.7921,1183800.0
2007-10-09 10:10:00,16.43,16.51,16.38,16.42,792000.0,9.7802,9.8278,9.7504,9.7742,792000.0
2007-10-09 10:20:00,16.41,16.5,16.3,16.41,712600.0,9.7683,9.8218,9.7028,9.7683,712600.0
2007-10-09 10:30:00,16.4,16.46,16.27,16.32,597200.0,9.7623,9.798,9.6849,9.7147,597200.0
2007-10-09 10:40:00,16.32,16.41,16.3,16.34,384200.0,9.7147,9.7683,9.7028,9.7266,384200.0
2007-10-09 10:50:00,16.35,16.44,16.33,16.43,531400.0,9.7325,9.7861,9.7206,9.7802,531400.0
2007-10-09 11:00:00,16.43,16.48,16.43,16.46,593400.0,9.7802,9.8099,9.7802,9.798,593400.0
2007-10-09 11:10:00,16.45,16.52,16.45,16.5,487600.0,9.7921,9.8337,9.7921,9.8218,487600.0
2007-10-09 11:20:00,16.5,16.55,16.46,16.48,679400.0,9.8218,9.8516,9.798,9.8099,679400.0
2007-10-09 11:30:00,16.48,16.49,16.39,16.43,450000.0,9.8099,9.8159,9.7563,9.7802,450000.0
2007-10-09 11:40:00,16.43,16.46,16.33,16.39,564400.0,9.7802,9.798,9.7206,9.7563,564400.0
2007-10-09 11:50:00,16.38,16.49,16.36,16.42,450400.0,9.7504,9.8159,9.7385,9.7742,450400.0
2007-10-09 12:00:00,16.41,16.45,16.37,16.39,462000.0,9.7683,9.7921,9.7444,9.7563,462000.0
2007-10-09 12:10:00,16.39,16.39,16.36,16.38,255800.0,9.7563,9.7563,9.7385,9.7504,255800.0
2007-10-09 12:20:00,16.39,16.42,16.38,16.42,171600.0,9.7563,9.7742,9.7504,9.7742,171600.0
2007-10-09 12:30:00,16.41,16.42,16.38,16.39,231400.0,9.7683,9.7742,9.7504,9.7563,231400.0
2007-10-09 12:40:00,16.39,16.4,16.36,16.36,388600.0,9.7563,9.7623,9.7385,9.7385,388600.0
2007-10-09 12:50:00,16.36,16.38,16.29,16.3,342200.0,9.7385,9.7504,9.6968,9.7028,342200.0
2007-10-09 13:00:00,16.3,16.35,16.27,16.3,440000.0,9.7028,9.7325,9.6849,9.7028,440000.0
2007-10-09 13:10:00,16.3,16.35,16.28,16.28,292600.0,9.7028,9.7325,9.6909,9.6909,292600.0
2007-10-09 13:20:00,16.28,16.28,16.17,16.2,652600.0,9.6909,9.6909,9.6254,9.6433,652600.0
2007-10-09 13:30:00,16.2,16.21,16.06,16.06,965600.0,9.6433,9.6492,9.5599,9.5599,965600.0
2007-10-09 13:40:00,16.07,16.08,15.96,16.03,1321000.0,9.5659,9.5718,9.5004,9.5421,1321000.0
2007-10-09 13:50:00,16.03,16.03,15.92,15.96,395200.0,9.5421,9.5421,9.4766,9.5004,395200.0
2007-10-09 14:00:00,15.96,16.05,15.85,15.89,715800.0,9.5004,9.554,9.4349,9.4587,715800.0
2007-10-09 14:10:00,15.9,15.9,15.78,15.81,789800.0,9.4647,9.4647,9.3932,9.4111,789800.0
2007-10-09 14:20:00,15.81,16.0,15.71,15.87,989200.0,9.4111,9.5242,9.3516,9.4468,989200.0
2007-10-09 14:30:00,15.87,16.02,15.85,16.0,749800.0,9.4468,9.5361,9.4349,9.5242,749800.0
2007-10-09 14:40:00,16.0,16.03,15.93,15.99,653200.0,9.5242,9.5421,9.4825,9.5182,653200.0
2007-10-09 14:50:00,15.99,16.06,15.97,16.02,933000.0,9.5182,9.5599,9.5063,9.5361,933000.0
2007-10-09 15:00:00,16.02,16.06,16.0,16.04,689800.0,9.5361,9.5599,9.5242,9.548,689800.0
2007-10-09 15:10:00,16.04,16.13,16.02,16.07,636000.0,9.548,9.6016,9.5361,9.5659,636000.0
2007-10-09 15:20:00,16.07,16.07,16.03,16.03,470600.0,9.5659,9.5659,9.5421,9.5421,470600.0
2007-10-09 15:30:00,16.03,16.04,16.0,16.0,556000.0,9.5421,9.548,9.5242,9.5242,556000.0
2007-10-09 15:40:00,16.0,16.0,15.97,15.97,694000.0,9.5242,9.5242,9.5063,9.5063,694000.0
2007-10-09 15:50:00,15.97,16.0,15.97,15.99,1125400.0,9.5063,9.5242,9.5063,9.5182,1125400.0
2007-10-10 09:30:00,15.97,16.11,15.89,16.1,785400.0,9.5063,9.5897,9.4587,9.5837,785400.0
2007-10-10 09:40:00,16.1,16.18,16.1,16.14,427400.0,9.5837,9.6313,9.5837,9.6075,427400.0
2007-10-10 09:50:00,16.14,16.15,16.12,16.15,239400.0,9.6075,9.6135,9.5956,9.6135,239400.0
2007-10-10 10:00:00,16.15,16.37,16.14,16.33,931600.0,9.6135,9.7444,9.6075,9.7206,931600.0
2007-10-10 10:10:00,16.33,16.33,16.25,16.3,510200.0,9.7206,9.7206,9.673,9.7028,510200.0
2007-10-10 10:20:00,16.3,16.33,16.23,16.3,366600.0,9.7028,9.7206,9.6611,9.7028,366600.0
2007-10-10 10:30:00,16.3,16.31,16.28,16.31,408000.0,9.7028,9.7087,9.6909,9.7087,408000.0
2007-10-10 10:40:00,16.31,16.31,16.24,16.25,296200.0,9.7087,9.7087,9.6671,9.673,296200.0
2007-10-10 10:50:00,16.25,16.25,16.15,16.15,355400.0,9.673,9.673,9.6135,9.6135,355400.0
2007-10-10 11:00:00,16.15,16.26,16.15,16.26,474400.0,9.6135,9.679,9.6135,9.679,474400.0
2007-10-10 11:10:00,16.26,16.32,16.25,16.32,330600.0,9.679,9.7147,9.673,9.7147,330600.0
2007-10-10 11:20:00,16.31,16.35,16.31,16.33,386800.0,9.7087,9.7325,9.7087,9.7206,386800.0
2007-10-10 11:30:00,16.33,16.36,16.32,16.34,534000.0,9.7206,9.7385,9.7147,9.7266,534000.0
2007-10-10 11:40:00,16.34,16.35,16.33,16.34,495600.0,9.7266,9.7325,9.7206,9.7266,495600.0
2007-10-10 11:50:00,16.34,16.34,16.28,16.32,220600.0,9.7266,9.7266,9.6909,9.7147,220600.0
2007-10-10 12:00:00,16.33,16.35,16.28,16.28,189400.0,9.7206,9.7325,9.6909,9.6909,189400.0
2007-10-10 12:10:00,16.28,16.28,16.21,16.26,613000.0,9.6909,9.6909,9.6492,9.679,613000.0
2007-10-10 12:20:00,16.25,16.33,16.25,16.32,260000.0,9.673,9.7206,9.673,9.7147,260000.0
2007-10-10 12:30:00,16.33,16.33,16.29,16.29,191800.0,9.7206,9.7206,9.6968,9.6968,191800.0
2007-10-10 12:40:00,16.29,16.29,16.25,16.25,192200.0,9.6968,9.6968,9.673,9.673,192200.0
2007-10-10 12:50:00,16.25,16.26,16.25,16.25,118600.0,9.673,9.679,9.673,9.673,118600.0
2007-10-10 13:00:00,16.25,16.25,16.22,16.22,329400.0,9.673,9.673,9.6552,9.6552,329400.0
2007-10-10 13:10:00,16.22,16.29,16.22,16.23,522400.0,9.6552,9.6968,9.6552,9.6611,522400.0
2007-10-10 13:20:00,16.23,16.27,16.23,16.23,125200.0,9.6611,9.6849,9.6611,9.6611,125200.0
2007-10-10 13:30:00,16.23,16.29,16.22,16.29,308200.0,9.6611,9.6968,9.6552,9.6968,308200.0
2007-10-10 13:40:00,16.29,16.33,16.25,16.26,302000.0,9.6968,9.7206,9.673,9.679,302000.0
2007-10-10 13:50:00,16.25,16.26,16.25,16.25,138600.0,9.673,9.679,9.673,9.673,138600.0
2007-10-10 14:00:00,16.25,16.27,16.21,16.22,422200.0,9.673,9.6849,9.6492,9.6552,422200.0
2007-10-10 14:10:00,16.22,16.23,16.2,16.21,308800.0,9.6552,9.6611,9.6433,9.6492,308800.0
2007-10-10 14:20:00,16.21,16.23,16.21,16.23,131200.0,9.6492,9.6611,9.6492,9.6611,131200.0
2007-10-10 14:30:00,16.23,16.25,16.23,16.24,480000.0,9.6611,9.673,9.6611,9.6671,480000.0
2007-10-10 14:40:00,16.25,16.28,16.24,16.28,88200.0,9.673,9.6909,9.6671,9.6909,88200.0
2007-10-10 14:50:00,16.27,16.29,16.25,16.28,146400.0,9.6849,9.6968,9.673,9.6909,146400.0
2007-10-10 15:00:00,16.29,16.3,16.26,16.26,448800.0,9.6968,9.7028,9.679,9.679,448800.0
2007-10-10 15:10:00,16.26,16.3,16.26,16.3,224800.0,9.679,9.7028,9.679,9.7028,224800.0
2007-10-10 15:20:00,16.3,16.34,16.28,16.33,409200.0,9.7028,9.7266,9.6909,9.7206,409200.0
2007-10-10 15:30:00,16.33,16.34,16.32,16.33,244000.0,9.7206,9.7266,9.7147,9.7206,244000.0
2007-10-10 15:40:00,16.32,16.33,16.28,16.3,408600.0,9.7147,9.7206,9.6909,9.7028,408600.0
2007-10-10 15:50:00,16.3,16.31,16.3,16.31,398200.0,9.7028,9.7087,9.7028,9.7087,398200.0
2007-10-11 09:30:00,16.31,16.34,16.24,16.25,230600.0,9.7087,9.7266,9.6671,9.673,230600.0
2007-10-11 09:40:00,16.25,16.33,16.17,16.25,342200.0,9.673,9.7206,9.6254,9.673,342200.0
2007-10-11 09:50:00,16.25,16.25,15.99,16.0,651400.0,9.673,9.673,9.5182,9.5242,651400.0
2007-10-11 10:00:00,16.01,16.16,16.01,16.14,234200.0,9.5302,9.6194,9.5302,9.6075,234200.0
2007-10-11 10:10:00,16.14,16.19,16.13,16.15,185600.0,9.6075,9.6373,9.6016,9.6135,185600.0
2007-10-11 10:20:00,16.15,16.21,16.11,16.21,414600.0,9.6135,9.6492,9.5897,9.6492,414600.0
2007-10-11 10:30:00,16.21,16.26,16.19,16.19,150600.0,9.6492,9.679,9.6373,9.6373,150600.0
2007-10-11 10:40:00,16.19,16.21,16.19,16.21,173400.0,9.6373,9.6492,9.6373,9.6492,173400.0
2007-10-11 10:50:00,16.21,16.21,16.16,16.18,168000.0,9.6492,9.6492,9.6194,9.6313,168000.0
2007-10-11 11:00:00,16.17,16.17,16.12,16.13,171800.0,9.6254,9.6254,9.5956,9.6016,171800.0
2007-10-11 11:10:00,16.13,16.14,16.11,16.13,173400.0,9.6016,9.6075,9.5897,9.6016,173400.0
2007-10-11 11:20:00,16.14,16.14,16.09,16.1,133000.0,9.6075,9.6075,9.5778,9.5837,133000.0
2007-10-11 11:30:00,16.1,16.15,16.09,16.13,102600.0,9.5837,9.6135,9.5778,9.6016,102600.0
2007-10-11 11:40:00,16.13,16.15,16.13,16.13,73400.0,9.6016,9.6135,9.6016,9.6016,73400.0
2007-10-11 11:50:00,16.13,16.15,16.13,16.14,79600.0,9.6016,9.6135,9.6016,9.6075,79600.0
2007-10-11 12:00:00,16.15,16.15,16.11,16.13,118200.0,9.6135,9.6135,9.5897,9.6016,118200.0
2007-10-11 12:10:00,16.13,16.13,16.11,16.13,50200.0,9.6016,9.6016,9.5897,9.6016,50200.0
2007-10-11 12:20:00,16.13,16.15,16.13,16.15,96600.0,9.6016,9.6135,9.6016,9.6135,96600.0
2007-10-11 12:30:00,16.15,16.16,16.14,16.15,113800.0,9.6135,9.6194,9.6075,9.6135,113800.0
2007-10-11 12:40:00,16.15,16.16,16.15,16.15,35000.0,9.6135,9.6194,9.6135,9.6135,35000.0
2007-10-11 12:50:00,16.16,16.16,16.15,16.15,51200.0,9.6194,9.6194,9.6135,9.6135,51200.0
2007-10-11 13:00:00,16.15,16.15,16.15,16.15,60600.0,9.6135,9.6135,9.6135,9.6135,60600.0
2007-10-11 13:10:00,16.15,16.16,16.15,16.15,79800.0,9.6135,9.6194,9.6135,9.6135,79800.0
2007-10-11 13:20:00,16.15,16.16,16.15,16.15,68600.0,9.6135,9.6194,9.6135,9.6135,68600.0
2007-10-11 13:30:00,16.15,16.15,16.08,16.09,129800.0,9.6135,9.6135,9.5718,9.5778,129800.0
2007-10-11 13:40:00,16.08,16.11,16.07,16.09,138400.0,9.5718,9.5897,9.5659,9.5778,138400.0
2007-10-11 13:50:00,16.1,16.1,16.0,16.0,198200.0,9.5837,9.5837,9.5242,9.5242,198200.0
2007-10-11 14:00:00,16.0,16.0,15.96,15.96,189000.0,9.5242,9.5242,9.5004,9.5004,189000.0
2007-10-11 14:10:00,15.96,15.96,15.88,15.92,234200.0,9.5004,9.5004,9.4528,9.4766,234200.0
2007-10-11 14:20:00,15.93,16.02,15.9,15.94,193600.0,9.4825,9.5361,9.4647,9.4885,193600.0
2007-10-11 14:30:00,15.93,15.96,15.9,15.94,223600.0,9.4825,9.5004,9.4647,9.4885,223600.0
2007-10-11 14:40:00,15.94,16.04,15.94,16.0,155800.0,9.4885,9.548,9.4885,9.5242,155800.0
2007-10-11 14:50:00,16.0,16.0,15.99,15.99,129600.0,9.5242,9.5242,9.5182,9.5182,129600.0
2007-10-11 15:00:00,15.99,16.0,15.96,15.97,340600.0,9.5182,9.5242,9.5004,9.5063,340600.0
2007-10-11 15:10:00,15.97,15.99,15.96,15.96,257800.0,9.5063,9.5182,9.5004,9.5004,257800.0
2007-10-11 15:20:00,15.96,15.96,15.91,15.91,225800.0,9.5004,9.5004,9.4706,9.4706,225800.0
2007-10-11 15:30:00,15.91,15.95,15.9,15.91,293400.0,9.4706,9.4944,9.4647,9.4706,293400.0
2007-10-11 15:40:00,15.92,15.93,15.86,15.9,525000.0,9.4766,9.4825,9.4409,9.4647,525000.0
2007-10-11 15:50:00,15.9,15.9,15.82,15.84,988000.0,9.4647,9.4647,9.4171,9.429,988000.0
2007-10-12 09:30:00,15.84,15.93,15.82,15.85,150000.0,9.429,9.4825,9.4171,9.4349,150000.0
2007-10-12 09:40:00,15.86,15.91,15.85,15.9,296800.0,9.4409,9.4706,9.4349,9.4647,296800.0
2007-10-12 09:50:00,15.88,15.9,15.84,15.87,356600.0,9.4528,9.4647,9.429,9.4468,356600.0
2007-10-12 10:00:00,15.88,15.9,15.81,15.88,150200.0,9.4528,9.4647,9.4111,9.4528,150200.0
2007-10-12 10:10:00,15.87,15.9,15.83,15.9,134400.0,9.4468,9.4647,9.423,9.4647,134400.0
2007-10-12 10:20:00,15.9,15.96,15.89,15.96,204000.0,9.4647,9.5004,9.4587,9.5004,204000.0
2007-10-12 10:30:00,15.95,15.97,15.94,15.94,82400.0,9.4944,9.5063,9.4885,9.4885,82400.0
2007-10-12 10:40:00,15.95,15.95,15.91,15.93,161600.0,9.4944,9.4944,9.4706,9.4825,161600.0
2007-10-12 10:50:00,15.93,15.97,15.9,15.95,161200.0,9.4825,9.5063,9.4647,9.4944,161200.0
2007-10-12 11:00:00,15.95,15.97,15.95,15.96,105000.0,9.4944,9.5063,9.4944,9.5004,105000.0
2007-10-12 11:10:00,15.96,15.96,15.95,15.95,144600.0,9.5004,9.5004,9.4944,9.4944,144600.0
2007-10-12 11:20:00,15.96,15.97,15.95,15.96,84200.0,9.5004,9.5063,9.4944,9.5004,84200.0
2007-10-12 11:30:00,15.96,15.97,15.95,15.96,81200.0,9.5004,9.5063,9.4944,9.5004,81200.0
2007-10-12 11:40:00,15.96,15.97,15.93,15.93,113800.0,9.5004,9.5063,9.4825,9.4825,113800.0
2007-10-12 11:50:00,15.93,15.94,15.91,15.92,122400.0,9.4825,9.4885,9.4706,9.4766,122400.0
2007-10-12 12:00:00,15.92,15.92,15.9,15.9,101200.0,9.4766,9.4766,9.4647,9.4647,101200.0
2007-10-12 12:10:00,15.9,15.92,15.88,15.88,92400.0,9.4647,9.4766,9.4528,9.4528,92400.0
2007-10-12 12:20:00,15.88,15.88,15.83,15.84,247400.0,9.4528,9.4528,9.423,9.429,247400.0
2007-10-12 12:30:00,15.84,15.85,15.83,15.85,60400.0,9.429,9.4349,9.423,9.4349,60400.0
2007-10-12 12:40:00,15.85,15.86,15.79,15.81,170600.0,9.4349,9.4409,9.3992,9.4111,170600.0
2007-10-12 12:50:00,15.81,15.81,15.78,15.8,57400.0,9.4111,9.4111,9.3932,9.4051,57400.0
2007-10-12 13:00:00,15.8,15.81,15.8,15.81,116000.0,9.4051,9.4111,9.4051,9.4111,116000.0
2007-10-12 13:10:00,15.8,15.81,15.79,15.8,105600.0,9.4051,9.4111,9.3992,9.4051,105600.0
2007-10-12 13:20:00,15.8,15.85,15.8,15.85,99800.0,9.4051,9.4349,9.4051,9.4349,99800.0
2007-10-12 13:30:00,15.84,15.85,15.8,15.81,145400.0,9.429,9.4349,9.4051,9.4111,145400.0
2007-10-12 13:40:00,15.81,15.85,15.8,15.84,164600.0,9.4111,9.4349,9.4051,9.429,164600.0
2007-10-12 13:50:00,15.83,15.84,15.83,15.84,111600.0,9.423,9.429,9.423,9.429,111600.0
2007-10-12 14:00:00,15.84,15.88,15.84,15.87,174600.0,9.429,9.4528,9.429,9.4468,174600.0
2007-10-12 14:10:00,15.88,15.89,15.87,15.88,557600.0,9.4528,9.4587,9.4468,9.4528,557600.0
2007-10-12 14:20:00,15.88,15.88,15.87,15.88,68000.0,9.4528,9.4528,9.4468,9.4528,68000.0
2007-10-12 14:30:00,15.88,15.88,15.88,15.88,158200.0,9.4528,9.4528,9.4528,9.4528,158200.0
2007-10-12 14:40:00,15.88,15.88,15.88,15.88,70200.0,9.4528,9.4528,9.4528,9.4528,70200.0
2007-10-12 14:50:00,15.88,15.9,15.88,15.9,91600.0,9.4528,9.4647,9.4528,9.4647,91600.0
2007-10-12 15:00:00,15.9,15.9,15.86,15.89,161400.0,9.4647,9.4647,9.4409,9.4587,161400.0
2007-10-12 15:10:00,15.88,15.89,15.87,15.88,112000.0,9.4528,9.4587,9.4468,9.4528,112000.0
2007-10-12 15:20:00,15.88,15.88,15.85,15.87,123800.0,9.4528,9.4528,9.4349,9.4468,123800.0
2007-10-12 15:30:00,15.87,15.88,15.83,15.83,113000.0,9.4468,9.4528,9.423,9.423,113000.0
2007-10-12 15:40:00,15.83,15.87,15.83,15.84,186800.0,9.423,9.4468,9.423,9.429,186800.0
2007-10-12 15:50:00,15.84,15.9,15.83,15.89,457600.0,9.429,9.4647,9.423,9.4587,457600.0
2007-10-15 09:30:00,15.96,16.02,15.9,16.01,219600.0,9.5004,9.5361,9.4647,9.5302,219600.0
2007-10-15 09:40:00,16.0,16.05,16.0,16.04,136600.0,9.5242,9.554,9.5242,9.548,136600.0
2007-10-15 09:50:00,16.04,16.07,15.95,15.96,256800.0,9.548,9.5659,9.4944,9.5004,256800.0
2007-10-15 10:00:00,15.96,16.03,15.94,16.0,240600.0,9.5004,9.5421,9.4885,9.5242,240600.0
2007-10-15 10:10:00,16.0,16.02,15.95,15.99,128600.0,9.5242,9.5361,9.4944,9.5182,128600.0
2007-10-15 10:20:00,16.0,16.02,15.97,15.97,159600.0,9.5242,9.5361,9.5063,9.5063,159600.0
2007-10-15 10:30:00,15.98,16.0,15.98,16.0,83000.0,9.5123,9.5242,9.5123,9.5242,83000.0
2007-10-15 10:40:00,16.0,16.02,15.99,15.99,253600.0,9.5242,9.5361,9.5182,9.5182,253600.0
2007-10-15 10:50:00,15.99,16.01,15.97,15.97,104200.0,9.5182,9.5302,9.5063,9.5063,104200.0
2007-10-15 11:00:00,15.97,15.99,15.95,15.97,124400.0,9.5063,9.5182,9.4944,9.5063,124400.0
2007-10-15 11:10:00,15.97,16.03,15.95,15.95,174000.0,9.5063,9.5421,9.4944,9.4944,174000.0
2007-10-15 11:20:00,15.95,15.95,15.87,15.88,105800.0,9.4944,9.4944,9.4468,9.4528,105800.0
2007-10-15 11:30:00,15.89,15.93,15.88,15.93,78600.0,9.4587,9.4825,9.4528,9.4825,78600.0
2007-10-15 11:40:00,15.93,15.93,15.88,15.88,60400.0,9.4825,9.4825,9.4528,9.4528,60400.0
2007-10-15 11:50:00,15.88,15.93,15.87,15.93,58000.0,9.4528,9.4825,9.4468,9.4825,58000.0
2007-10-15 12:00:00,15.93,15.93,15.87,15.9,85400.0,9.4825,9.4825,9.4468,9.4647,85400.0
2007-10-15 12:10:00,15.9,15.93,15.9,15.92,42800.0,9.4647,9.4825,9.4647,9.4766,42800.0
2007-10-15 12:20:00,15.93,15.93,15.85,15.87,120800.0,9.4825,9.4825,9.4349,9.4468,120800.0
2007-10-15 12:30:00,15.86,15.88,15.84,15.88,53400.0,9.4409,9.4528,9.429,9.4528,53400.0
2007-10-15 12:40:00,15.88,15.88,15.77,15.78,133000.0,9.4528,9.4528,9.3873,9.3932,133000.0
2007-10-15 12:50:00,15.78,15.8,15.74,15.75,179200.0,9.3932,9.4051,9.3694,9.3754,179200.0
2007-10-15 13:00:00,15.76,15.78,15.74,15.75,149400.0,9.3813,9.3932,9.3694,9.3754,149400.0
2007-10-15 13:10:00,15.75,15.76,15.74,15.76,80400.0,9.3754,9.3813,9.3694,9.3813,80400.0
2007-10-15 13:20:00,15.76,15.87,15.74,15.87,141400.0,9.3813,9.4468,9.3694,9.4468,141400.0
2007-10-15 13:30:00,15.86,15.88,15.83,15.88,64400.0,9.4409,9.4528,9.423,9.4528,64400.0
2007-10-15 13:40:00,15.88,15.9,15.86,15.86,75200.0,9.4528,9.4647,9.4409,9.4409,75200.0
2007-10-15 13:50:00,15.85,15.88,15.84,15.87,49400.0,9.4349,9.4528,9.429,9.4468,49400.0
2007-10-15 14:00:00,15.87,15.88,15.8,15.8,79600.0,9.4468,9.4528,9.4051,9.4051,79600.0
2007-10-15 14:10:00,15.8,15.85,15.78,15.83,118200.0,9.4051,9.4349,9.3932,9.423,118200.0
2007-10-15 14:20:00,15.84,15.85,15.83,15.84,64000.0,9.429,9.4349,9.423,9.429,64000.0
2007-10-15 14:30:00,15.85,15.86,15.83,15.85,50200.0,9.4349,9.4409,9.423,9.4349,50200.0
2007-10-15 14:40:00,15.86,15.88,15.86,15.88,87800.0,9.4409,9.4528,9.4409,9.4528,87800.0
2007-10-15 14:50:00,15.88,15.88,15.86,15.86,105400.0,9.4528,9.4528,9.4409,9.4409,105400.0
2007-10-15 15:00:00,15.86,15.88,15.85,15.87,112000.0,9.4409,9.4528,9.4349,9.4468,112000.0
2007-10-15 15:10:00,15.87,15.88,15.85,15.85,66200.0,9.4468,9.4528,9.4349,9.4349,66200.0
2007-10-15 15:20:00,15.85,15.86,15.77,15.81,173000.0,9.4349,9.4409,9.3873,9.4111,173000.0
2007-10-15 15:30:00,15.81,15.86,15.81,15.85,124400.0,9.4111,9.4409,9.4111,9.4349,124400.0
2007-10-15 15:40:00,15.85,15.9,15.85,15.87,206200.0,9.4349,9.4647,9.4349,9.4468,206200.0
2007-10-15 15:50:00,15.87,15.88,15.8,15.88,309200.0,9.4468,9.4528,9.4051,9.4528,309200.0
2007-10-16 09:30:00,15.84,15.9,15.83,15.88,151400.0,9.429,9.4647,9.423,9.4528,151400.0
2007-10-16 09:40:00,15.88,15.93,15.83,15.86,147600.0,9.4528,9.4825,9.423,9.4409,147600.0
2007-10-16 09:50:00,15.85,15.9,15.82,15.89,154800.0,9.4349,9.4647,9.4171,9.4587,154800.0
2007-10-16 10:00:00,15.9,15.92,15.88,15.92,46800.0,9.4647,9.4766,9.4528,9.4766,46800.0
2007-10-16 10:10:00,15.92,15.92,15.81,15.81,84800.0,9.4766,9.4766,9.4111,9.4111,84800.0
2007-10-16 10:20:00,15.81,15.81,15.76,15.77,150000.0,9.4111,9.4111,9.3813,9.3873,150000.0
2007-10-16 10:30:00,15.77,15.81,15.77,15.79,95600.0,9.3873,9.4111,9.3873,9.3992,95600.0
2007-10-16 10:40:00,15.78,15.8,15.77,15.79,98600.0,9.3932,9.4051,9.3873,9.3992,98600.0
2007-10-16 10:50:00,15.79,15.86,15.79,15.86,157400.0,9.3992,9.4409,9.3992,9.4409,157400.0
2007-10-16 11:00:00,15.86,15.86,15.81,15.83,190800.0,9.4409,9.4409,9.4111,9.423,190800.0
2007-10-16 11:10:00,15.83,15.84,15.82,15.84,64800.0,9.423,9.429,9.4171,9.429,64800.0
2007-10-16 11:20:00,15.84,15.87,15.83,15.85,87200.0,9.429,9.4468,9.423,9.4349,87200.0
2007-10-16 11:30:00,15.85,15.9,15.85,15.9,80000.0,9.4349,9.4647,9.4349,9.4647,80000.0
2007-10-16 11:40:00,15.9,15.9,15.84,15.87,154200.0,9.4647,9.4647,9.429,9.4468,154200.0
2007-10-16 11:50:00,15.87,15.9,15.87,15.87,60800.0,9.4468,9.4647,9.4468,9.4468,60800.0
2007-10-16 12:00:00,15.87,15.87,15.84,15.87,101400.0,9.4468,9.4468,9.429,9.4468,101400.0
2007-10-16 12:10:00,15.87,15.87,15.81,15.83,76000.0,9.4468,9.4468,9.4111,9.423,76000.0
2007-10-16 12:20:00,15.84,15.84,15.83,15.84,59200.0,9.429,9.429,9.423,9.429,59200.0
2007-10-16 12:30:00,15.84,15.86,15.84,15.84,120200.0,9.429,9.4409,9.429,9.429,120200.0
2007-10-16 12:40:00,15.84,15.86,15.84,15.85,64200.0,9.429,9.4409,9.429,9.4349,64200.0
2007-10-16 12:50:00,15.85,15.86,15.85,15.85,85600.0,9.4349,9.4409,9.4349,9.4349,85600.0
2007-10-16 13:00:00,15.85,15.86,15.83,15.83,213400.0,9.4349,9.4409,9.423,9.423,213400.0
2007-10-16 13:10:00,15.84,15.84,15.77,15.78,135800.0,9.429,9.429,9.3873,9.3932,135800.0
2007-10-16 13:20:00,15.78,15.8,15.76,15.8,106400.0,9.3932,9.4051,9.3813,9.4051,106400.0
2007-10-16 13:30:00,15.8,15.8,15.76,15.79,101200.0,9.4051,9.4051,9.3813,9.3992,101200.0
2007-10-16 13:40:00,15.79,15.88,15.79,15.83,158800.0,9.3992,9.4528,9.3992,9.423,158800.0
2007-10-16 13:50:00,15.83,15.84,15.81,15.83,62600.0,9.423,9.429,9.4111,9.423,62600.0
2007-10-16 14:00:00,15.83,15.84,15.82,15.83,66000.0,9.423,9.429,9.4171,9.423,66000.0
2007-10-16 14:10:00,15.83,15.86,15.82,15.83,109600.0,9.423,9.4409,9.4171,9.423,109600.0
2007-10-16 14:20:00,15.83,15.83,15.82,15.83,157400.0,9.423,9.423,9.4171,9.423,157400.0
2007-10-16 14:30:00,15.82,15.83,15.77,15.78,142200.0,9.4171,9.423,9.3873,9.3932,142200.0
2007-10-16 14:40:00,15.78,15.79,15.77,15.78,79200.0,9.3932,9.3992,9.3873,9.3932,79200.0
2007-10-16 14:50:00,15.79,15.79,15.74,15.74,280200.0,9.3992,9.3992,9.3694,9.3694,280200.0
2007-10-16 15:00:00,15.74,15.76,15.74,15.74,137000.0,9.3694,9.3813,9.3694,9.3694,137000.0
2007-10-16 15:10:00,15.74,15.79,15.72,15.79,158800.0,9.3694,9.3992,9.3575,9.3992,158800.0
2007-10-16 15:20:00,15.78,15.79,15.77,15.77,100400.0,9.3932,9.3992,9.3873,9.3873,100400.0
2007-10-16 15:30:00,15.77,15.77,15.74,15.74,139600.0,9.3873,9.3873,9.3694,9.3694,139600.0
2007-10-16 15:40:00,15.74,15.74,15.72,15.72,252400.0,9.3694,9.3694,9.3575,9.3575,252400.0
2007-10-16 15:50:00,15.72,15.72,15.69,15.71,361600.0,9.3575,9.3575,9.3397,9.3516,361600.0
2007-10-17 09:30:00,15.87,15.93,15.78,15.82,199400.0,9.4468,9.4825,9.3932,9.4171,199400.0
2007-10-17 09:40:00,15.84,15.86,15.8,15.86,73400.0,9.429,9.4409,9.4051,9.4409,73400.0
2007-10-17 09:50:00,15.86,15.86,15.81,15.82,115800.0,9.4409,9.4409,9.4111,9.4171,115800.0
2007-10-17 10:00:00,15.81,15.83,15.8,15.81,114800.0,9.4111,9.423,9.4051,9.4111,114800.0
2007-10-17 10:10:00,15.8,15.81,15.8,15.8,58200.0,9.4051,9.4111,9.4051,9.4051,58200.0
2007-10-17 10:20:00,15.8,15.81,15.79,15.8,144400.0,9.4051,9.4111,9.3992,9.4051,144400.0
2007-10-17 10:30:00,15.8,15.84,15.8,15.82,55800.0,9.4051,9.429,9.4051,9.4171,55800.0
2007-10-17 10:40:00,15.82,15.82,15.79,15.81,136600.0,9.4171,9.4171,9.3992,9.4111,136600.0
2007-10-17 10:50:00,15.81,15.84,15.8,15.84,88800.0,9.4111,9.429,9.4051,9.429,88800.0
2007-10-17 11:00:00,15.83,15.86,15.83,15.85,86200.0,9.423,9.4409,9.423,9.4349,86200.0
2007-10-17 11:10:00,15.85,15.88,15.85,15.88,71600.0,9.4349,9.4528,9.4349,9.4528,71600.0
2007-10-17 11:20:00,15.88,15.88,15.81,15.83,84200.0,9.4528,9.4528,9.4111,9.423,84200.0
2007-10-17 11:30:00,15.83,15.85,15.82,15.85,27600.0,9.423,9.4349,9.4171,9.4349,27600.0
2007-10-17 11:40:00,15.85,15.91,15.84,15.9,175200.0,9.4349,9.4706,9.429,9.4647,175200.0
2007-10-17 11:50:00,15.9,15.94,15.9,15.92,141600.0,9.4647,9.4885,9.4647,9.4766,141600.0
2007-10-17 12:00:00,15.92,15.94,15.9,15.9,107200.0,9.4766,9.4885,9.4647,9.4647,107200.0
2007-10-17 12:10:00,15.91,15.92,15.9,15.91,43800.0,9.4706,9.4766,9.4647,9.4706,43800.0
2007-10-17 12:20:00,15.91,15.92,15.88,15.88,148600.0,9.4706,9.4766,9.4528,9.4528,148600.0
2007-10-17 12:30:00,15.9,15.9,15.86,15.88,71800.0,9.4647,9.4647,9.4409,9.4528,71800.0
2007-10-17 12:40:00,15.88,15.92,15.88,15.92,267600.0,9.4528,9.4766,9.4528,9.4766,267600.0
2007-10-17 12:50:00,15.91,15.92,15.88,15.88,132200.0,9.4706,9.4766,9.4528,9.4528,132200.0
2007-10-17 13:00:00,15.88,15.88,15.87,15.88,53200.0,9.4528,9.4528,9.4468,9.4528,53200.0
2007-10-17 13:10:00,15.88,15.88,15.86,15.87,155200.0,9.4528,9.4528,9.4409,9.4468,155200.0
2007-10-17 13:20:00,15.87,15.88,15.84,15.84,121600.0,9.4468,9.4528,9.429,9.429,121600.0
2007-10-17 13:30:00,15.85,15.85,15.81,15.84,105200.0,9.4349,9.4349,9.4111,9.429,105200.0
2007-10-17 13:40:00,15.85,15.85,15.79,15.79,98600.0,9.4349,9.4349,9.3992,9.3992,98600.0
2007-10-17 13:50:00,15.79,15.8,15.75,15.75,261400.0,9.3992,9.4051,9.3754,9.3754,261400.0
2007-10-17 14:00:00,15.75,15.86,15.74,15.86,134200.0,9.3754,9.4409,9.3694,9.4409,134200.0
2007-10-17 14:10:00,15.86,15.86,15.74,15.77,102200.0,9.4409,9.4409,9.3694,9.3873,102200.0
2007-10-17 14:20:00,15.76,15.79,15.74,15.74,244400.0,9.3813,9.3992,9.3694,9.3694,244400.0
2007-10-17 14:30:00,15.74,15.74,15.7,15.74,210600.0,9.3694,9.3694,9.3456,9.3694,210600.0
2007-10-17 14:40:00,15.74,15.76,15.74,15.74,131200.0,9.3694,9.3813,9.3694,9.3694,131200.0
2007-10-17 14:50:00,15.75,15.79,15.74,15.75,225200.0,9.3754,9.3992,9.3694,9.3754,225200.0
2007-10-17 15:00:00,15.75,15.75,15.72,15.74,194400.0,9.3754,9.3754,9.3575,9.3694,194400.0
2007-10-17 15:10:00,15.74,15.75,15.71,15.72,195800.0,9.3694,9.3754,9.3516,9.3575,195800.0
2007-10-17 15:20:00,15.72,15.72,15.7,15.71,140200.0,9.3575,9.3575,9.3456,9.3516,140200.0
2007-10-17 15:30:00,15.72,15.72,15.7,15.71,137000.0,9.3575,9.3575,9.3456,9.3516,137000.0
2007-10-17 15:40:00,15.71,15.75,15.7,15.74,294800.0,9.3516,9.3754,9.3456,9.3694,294800.0
2007-10-17 15:50:00,15.74,15.75,15.74,15.75,631000.0,9.3694,9.3754,9.3694,9.3754,631000.0
2007-10-18 09:30:00,15.68,15.74,15.63,15.65,165000.0,9.3337,9.3694,9.304,9.3159,165000.0
2007-10-18 09:40:00,15.65,15.69,15.56,15.58,257000.0,9.3159,9.3397,9.2623,9.2742,257000.0
2007-10-18 09:50:00,15.59,15.6,15.56,15.58,109200.0,9.2801,9.2861,9.2623,9.2742,109200.0
2007-10-18 10:00:00,15.58,15.58,15.51,15.51,122000.0,9.2742,9.2742,9.2325,9.2325,122000.0
2007-10-18 10:10:00,15.51,15.58,15.51,15.57,311400.0,9.2325,9.2742,9.2325,9.2682,311400.0
2007-10-18 10:20:00,15.57,15.58,15.54,15.55,150200.0,9.2682,9.2742,9.2504,9.2563,150200.0
2007-10-18 10:30:00,15.55,15.55,15.54,15.54,46400.0,9.2563,9.2563,9.2504,9.2504,46400.0
2007-10-18 10:40:00,15.54,15.56,15.53,15.55,433600.0,9.2504,9.2623,9.2444,9.2563,433600.0
2007-10-18 10:50:00,15.55,15.55,15.54,15.55,99400.0,9.2563,9.2563,9.2504,9.2563,99400.0
2007-10-18 11:00:00,15.55,15.55,15.51,15.54,139600.0,9.2563,9.2563,9.2325,9.2504,139600.0
2007-10-18 11:10:00,15.52,15.52,15.51,15.51,54600.0,9.2385,9.2385,9.2325,9.2325,54600.0
2007-10-18 11:20:00,15.51,15.52,15.4,15.45,249000.0,9.2325,9.2385,9.167,9.1968,249000.0
2007-10-18 11:30:00,15.45,15.54,15.44,15.54,66600.0,9.1968,9.2504,9.1909,9.2504,66600.0
2007-10-18 11:40:00,15.54,15.55,15.51,15.52,37400.0,9.2504,9.2563,9.2325,9.2385,37400.0
2007-10-18 11:50:00,15.52,15.54,15.51,15.53,29600.0,9.2385,9.2504,9.2325,9.2444,29600.0
2007-10-18 12:00:00,15.53,15.53,15.48,15.49,45600.0,9.2444,9.2444,9.2147,9.2206,45600.0
2007-10-18 12:10:00,15.49,15.57,15.49,15.51,146000.0,9.2206,9.2682,9.2206,9.2325,146000.0
2007-10-18 12:20:00,15.52,15.52,15.49,15.52,132600.0,9.2385,9.2385,9.2206,9.2385,132600.0
2007-10-18 12:30:00,15.52,15.53,15.51,15.52,126400.0,9.2385,9.2444,9.2325,9.2385,126400.0
2007-10-18 12:40:00,15.52,15.53,15.5,15.51,120000.0,9.2385,9.2444,9.2266,9.2325,120000.0
2007-10-18 12:50:00,15.51,15.53,15.47,15.49,103800.0,9.2325,9.2444,9.2087,9.2206,103800.0
2007-10-18 13:00:00,15.49,15.51,15.48,15.49,50200.0,9.2206,9.2325,9.2147,9.2206,50200.0
2007-10-18 13:10:00,15.49,15.52,15.49,15.5,89600.0,9.2206,9.2385,9.2206,9.2266,89600.0
2007-10-18 13:20:00,15.51,15.51,15.49,15.5,45200.0,9.2325,9.2325,9.2206,9.2266,45200.0
2007-10-18 13:30:00,15.5,15.53,15.49,15.5,167000.0,9.2266,9.2444,9.2206,9.2266,167000.0
2007-10-18 13:40:00,15.5,15.53,15.49,15.53,157200.0,9.2266,9.2444,9.2206,9.2444,157200.0
2007-10-18 13:50:00,15.53,15.55,15.52,15.55,208000.0,9.2444,9.2563,9.2385,9.2563,208000.0
2007-10-18 14:00:00,15.54,15.58,15.54,15.57,275400.0,9.2504,9.2742,9.2504,9.2682,275400.0
2007-10-18 14:10:00,15.57,15.58,15.55,15.58,193400.0,9.2682,9.2742,9.2563,9.2742,193400.0
2007-10-18 14:20:00,15.58,15.6,15.56,15.56,89800.0,9.2742,9.2861,9.2623,9.2623,89800.0
2007-10-18 14:30:00,15.56,15.57,15.53,15.53,126600.0,9.2623,9.2682,9.2444,9.2444,126600.0
2007-10-18 14:40:00,15.53,15.55,15.53,15.55,72400.0,9.2444,9.2563,9.2444,9.2563,72400.0
2007-10-18 14:50:00,15.55,15.55,15.55,15.55,103400.0,9.2563,9.2563,9.2563,9.2563,103400.0
2007-10-18 15:00:00,15.55,15.55,15.55,15.55,105800.0,9.2563,9.2563,9.2563,9.2563,105800.0
2007-10-18 15:10:00,15.55,15.56,15.54,15.56,133400.0,9.2563,9.2623,9.2504,9.2623,133400.0
2007-10-18 15:20:00,15.56,15.58,15.53,15.54,105600.0,9.2623,9.2742,9.2444,9.2504,105600.0
2007-10-18 15:30:00,15.54,15.58,15.53,15.56,134000.0,9.2504,9.2742,9.2444,9.2623,134000.0
2007-10-18 15:40:00,15.56,15.56,15.53,15.55,173000.0,9.2623,9.2623,9.2444,9.2563,173000.0
2007-10-18 15:50:00,15.55,15.57,15.54,15.57,293400.0,9.2563,9.2682,9.2504,9.2682,293400.0
2007-10-19 09:30:00,15.58,15.61,15.5,15.5,851400.0,9.2742,9.292,9.2266,9.2266,851400.0
2007-10-19 09:40:00,15.5,15.52,15.47,15.5,206400.0,9.2266,9.2385,9.2087,9.2266,206400.0
2007-10-19 09:50:00,15.5,15.52,15.47,15.51,122000.0,9.2266,9.2385,9.2087,9.2325,122000.0
2007-10-19 10:00:00,15.5,15.5,15.38,15.45,138800.0,9.2266,9.2266,9.1551,9.1968,138800.0
2007-10-19 10:10:00,15.45,15.47,15.42,15.43,208000.0,9.1968,9.2087,9.1789,9.1849,208000.0
2007-10-19 10:20:00,15.43,15.45,15.42,15.43,105600.0,9.1849,9.1968,9.1789,9.1849,105600.0
2007-10-19 10:30:00,15.43,15.43,15.37,15.38,216800.0,9.1849,9.1849,9.1492,9.1551,216800.0
2007-10-19 10:40:00,15.37,15.38,15.31,15.38,213800.0,9.1492,9.1551,9.1135,9.1551,213800.0
2007-10-19 10:50:00,15.37,15.38,15.25,15.26,318200.0,9.1492,9.1551,9.0778,9.0837,318200.0
2007-10-19 11:00:00,15.26,15.29,15.26,15.29,139600.0,9.0837,9.1016,9.0837,9.1016,139600.0
2007-10-19 11:10:00,15.29,15.29,15.28,15.29,83600.0,9.1016,9.1016,9.0956,9.1016,83600.0
2007-10-19 11:20:00,15.29,15.29,15.25,15.28,132800.0,9.1016,9.1016,9.0778,9.0956,132800.0
2007-10-19 11:30:00,15.28,15.35,15.22,15.33,194600.0,9.0956,9.1373,9.0599,9.1254,194600.0
2007-10-19 11:40:00,15.34,15.34,15.27,15.28,120000.0,9.1313,9.1313,9.0897,9.0956,120000.0
2007-10-19 11:50:00,15.28,15.32,15.28,15.31,177000.0,9.0956,9.1194,9.0956,9.1135,177000.0
2007-10-19 12:00:00,15.31,15.4,15.3,15.4,123000.0,9.1135,9.167,9.1075,9.167,123000.0
2007-10-19 12:10:00,15.4,15.42,15.36,15.37,109000.0,9.167,9.1789,9.1432,9.1492,109000.0
2007-10-19 12:20:00,15.37,15.38,15.32,15.33,55600.0,9.1492,9.1551,9.1194,9.1254,55600.0
2007-10-19 12:30:00,15.33,15.33,15.31,15.32,66800.0,9.1254,9.1254,9.1135,9.1194,66800.0
2007-10-19 12:40:00,15.31,15.33,15.29,15.3,80000.0,9.1135,9.1254,9.1016,9.1075,80000.0
2007-10-19 12:50:00,15.3,15.31,15.29,15.31,98200.0,9.1075,9.1135,9.1016,9.1135,98200.0
2007-10-19 13:00:00,15.31,15.31,15.29,15.3,86400.0,9.1135,9.1135,9.1016,9.1075,86400.0
2007-10-19 13:10:00,15.3,15.31,15.29,15.3,100000.0,9.1075,9.1135,9.1016,9.1075,100000.0
2007-10-19 13:20:00,15.3,15.3,15.22,15.26,326800.0,9.1075,9.1075,9.0599,9.0837,326800.0
2007-10-19 13:30:00,15.26,15.27,15.24,15.25,129200.0,9.0837,9.0897,9.0718,9.0778,129200.0
2007-10-19 13:40:00,15.26,15.29,15.24,15.29,103600.0,9.0837,9.1016,9.0718,9.1016,103600.0
2007-10-19 13:50:00,15.29,15.3,15.27,15.28,105400.0,9.1016,9.1075,9.0897,9.0956,105400.0
2007-10-19 14:00:00,15.27,15.29,15.27,15.29,111400.0,9.0897,9.1016,9.0897,9.1016,111400.0
2007-10-19 14:10:00,15.29,15.31,15.29,15.3,109000.0,9.1016,9.1135,9.1016,9.1075,109000.0
2007-10-19 14:20:00,15.3,15.3,15.23,15.24,211200.0,9.1075,9.1075,9.0658,9.0718,211200.0
2007-10-19 14:30:00,15.24,15.27,15.17,15.2,266600.0,9.0718,9.0897,9.0301,9.048,266600.0
2007-10-19 14:40:00,15.2,15.22,15.17,15.2,144600.0,9.048,9.0599,9.0301,9.048,144600.0
2007-10-19 14:50:00,15.2,15.21,15.15,15.2,151800.0,9.048,9.0539,9.0182,9.048,151800.0
2007-10-19 15:00:00,15.21,15.21,15.16,15.2,141000.0,9.0539,9.0539,9.0242,9.048,141000.0
2007-10-19 15:10:00,15.2,15.2,15.13,15.13,258200.0,9.048,9.048,9.0063,9.0063,258200.0
2007-10-19 15:20:00,15.13,15.19,15.12,15.17,615400.0,9.0063,9.042,9.0004,9.0301,615400.0
2007-10-19 15:30:00,15.15,15.15,15.11,15.14,232400.0,9.0182,9.0182,8.9944,9.0123,232400.0
2007-10-19 15:40:00,15.14,15.14,15.05,15.07,325000.0,9.0123,9.0123,8.9587,8.9706,325000.0
2007-10-19 15:50:00,15.06,15.11,15.03,15.04,522000.0,8.9647,8.9944,8.9468,8.9527,522000.0
2007-10-22 09:30:00,14.99,15.0,14.85,14.99,267000.0,8.923,8.9289,8.8396,8.923,267000.0
2007-10-22 09:40:00,14.99,15.04,14.99,15.04,185600.0,8.923,8.9527,8.923,8.9527,185600.0
2007-10-22 09:50:00,15.04,15.09,14.99,15.08,201600.0,8.9527,8.9825,8.923,8.9766,201600.0
2007-10-22 10:00:00,15.08,15.14,15.06,15.14,161800.0,8.9766,9.0123,8.9647,9.0123,161800.0
2007-10-22 10:10:00,15.14,15.24,15.13,15.21,206200.0,9.0123,9.0718,9.0063,9.0539,206200.0
2007-10-22 10:20:00,15.21,15.24,15.21,15.22,124000.0,9.0539,9.0718,9.0539,9.0599,124000.0
2007-10-22 10:30:00,15.22,15.25,15.17,15.17,89400.0,9.0599,9.0778,9.0301,9.0301,89400.0
2007-10-22 10:40:00,15.18,15.2,15.13,15.13,93600.0,9.0361,9.048,9.0063,9.0063,93600.0
2007-10-22 10:50:00,15.13,15.15,15.09,15.14,125200.0,9.0063,9.0182,8.9825,9.0123,125200.0
2007-10-22 11:00:00,15.14,15.18,15.11,15.13,76000.0,9.0123,9.0361,8.9944,9.0063,76000.0
2007-10-22 11:10:00,15.13,15.18,15.13,15.17,42400.0,9.0063,9.0361,9.0063,9.0301,42400.0
2007-10-22 11:20:00,15.17,15.24,15.17,15.21,93600.0,9.0301,9.0718,9.0301,9.0539,93600.0
2007-10-22 11:30:00,15.22,15.23,15.2,15.2,59000.0,9.0599,9.0658,9.048,9.048,59000.0
2007-10-22 11:40:00,15.19,15.21,15.15,15.21,50200.0,9.042,9.0539,9.0182,9.0539,50200.0
2007-10-22 11:50:00,15.21,15.25,15.2,15.25,78600.0,9.0539,9.0778,9.048,9.0778,78600.0
2007-10-22 12:00:00,15.25,15.25,15.21,15.21,60600.0,9.0778,9.0778,9.0539,9.0539,60600.0
2007-10-22 12:10:00,15.21,15.21,15.17,15.17,80400.0,9.0539,9.0539,9.0301,9.0301,80400.0
2007-10-22 12:20:00,15.17,15.2,15.15,15.18,51600.0,9.0301,9.048,9.0182,9.0361,51600.0
2007-10-22 12:30:00,15.18,15.2,15.17,15.17,56600.0,9.0361,9.048,9.0301,9.0301,56600.0
2007-10-22 12:40:00,15.17,15.2,15.16,15.2,49400.0,9.0301,9.048,9.0242,9.048,49400.0
2007-10-22 12:50:00,15.2,15.22,15.19,15.2,96600.0,9.048,9.0599,9.042,9.048,96600.0
2007-10-22 13:00:00,15.19,15.22,15.19,15.21,79800.0,9.042,9.0599,9.042,9.0539,79800.0
2007-10-22 13:10:00,15.21,15.22,15.2,15.22,104200.0,9.0539,9.0599,9.048,9.0599,104200.0
2007-10-22 13:20:00,15.22,15.22,15.2,15.21,51000.0,9.0599,9.0599,9.048,9.0539,51000.0
2007-10-22 13:30:00,15.21,15.22,15.19,15.19,84200.0,9.0539,9.0599,9.042,9.042,84200.0
2007-10-22 13:40:00,15.18,15.2,15.18,15.2,34000.0,9.0361,9.048,9.0361,9.048,34000.0
2007-10-22 13:50:00,15.2,15.2,15.15,15.16,78000.0,9.048,9.048,9.0182,9.0242,78000.0
2007-10-22 14:00:00,15.17,15.19,15.15,15.19,87000.0,9.0301,9.042,9.0182,9.042,87000.0
2007-10-22 14:10:00,15.19,15.21,15.19,15.21,97000.0,9.042,9.0539,9.042,9.0539,97000.0
2007-10-22 14:20:00,15.21,15.24,15.2,15.2,197600.0,9.0539,9.0718,9.048,9.048,197600.0
2007-10-22 14:30:00,15.2,15.22,15.19,15.19,67600.0,9.048,9.0599,9.042,9.042,67600.0
2007-10-22 14:40:00,15.19,15.22,15.19,15.21,76800.0,9.042,9.0599,9.042,9.0539,76800.0
2007-10-22 14:50:00,15.21,15.21,15.17,15.18,92800.0,9.0539,9.0539,9.0301,9.0361,92800.0
2007-10-22 15:00:00,15.17,15.18,15.13,15.18,144800.0,9.0301,9.0361,9.0063,9.0361,144800.0
2007-10-22 15:10:00,15.19,15.22,15.17,15.21,235000.0,9.042,9.0599,9.0301,9.0539,235000.0
2007-10-22 15:20:00,15.21,15.22,15.21,15.22,204200.0,9.0539,9.0599,9.0539,9.0599,204200.0
2007-10-22 15:30:00,15.22,15.25,15.22,15.25,159400.0,9.0599,9.0778,9.0599,9.0778,159400.0
2007-10-22 15:40:00,15.24,15.33,15.24,15.31,272200.0,9.0718,9.1254,9.0718,9.1135,272200.0
2007-10-22 15:50:00,15.32,15.34,15.31,15.33,261600.0,9.1194,9.1313,9.1135,9.1254,261600.0
2007-10-23 09:30:00,14.96,15.27,14.95,15.09,276600.0,8.9051,9.0897,8.8992,8.9825,276600.0
2007-10-23 09:40:00,15.09,15.09,15.01,15.01,248000.0,8.9825,8.9825,8.9349,8.9349,248000.0
2007-10-23 09:50:00,15.01,15.11,15.0,15.11,171000.0,8.9349,8.9944,8.9289,8.9944,171000.0
2007-10-23 10:00:00,15.11,15.36,15.11,15.24,432800.0,8.9944,9.1432,8.9944,9.0718,432800.0
2007-10-23 10:10:00,15.22,15.22,15.1,15.12,217000.0,9.0599,9.0599,8.9885,9.0004,217000.0
2007-10-23 10:20:00,15.12,15.21,15.11,15.16,75400.0,9.0004,9.0539,8.9944,9.0242,75400.0
2007-10-23 10:30:00,15.16,15.24,15.15,15.19,81200.0,9.0242,9.0718,9.0182,9.042,81200.0
2007-10-23 10:40:00,15.19,15.19,15.15,15.16,55400.0,9.042,9.042,9.0182,9.0242,55400.0
2007-10-23 10:50:00,15.16,15.17,15.13,15.13,40600.0,9.0242,9.0301,9.0063,9.0063,40600.0
2007-10-23 11:00:00,15.13,15.17,15.12,15.13,58400.0,9.0063,9.0301,9.0004,9.0063,58400.0
2007-10-23 11:10:00,15.13,15.18,15.06,15.13,103600.0,9.0063,9.0361,8.9647,9.0063,103600.0
2007-10-23 11:20:00,15.13,15.13,15.11,15.12,57200.0,9.0063,9.0063,8.9944,9.0004,57200.0
2007-10-23 11:30:00,15.12,15.22,15.11,15.21,76400.0,9.0004,9.0599,8.9944,9.0539,76400.0
2007-10-23 11:40:00,15.2,15.25,15.19,15.24,126400.0,9.048,9.0778,9.042,9.0718,126400.0
2007-10-23 11:50:00,15.24,15.25,15.13,15.13,66200.0,9.0718,9.0778,9.0063,9.0063,66200.0
2007-10-23 12:00:00,15.13,15.17,15.09,15.1,102000.0,9.0063,9.0301,8.9825,8.9885,102000.0
2007-10-23 12:10:00,15.1,15.12,15.1,15.12,20800.0,8.9885,9.0004,8.9885,9.0004,20800.0
2007-10-23 12:20:00,15.12,15.13,15.12,15.13,46600.0,9.0004,9.0063,9.0004,9.0063,46600.0
2007-10-23 12:30:00,15.13,15.15,15.13,15.15,44600.0,9.0063,9.0182,9.0063,9.0182,44600.0
2007-10-23 12:40:00,15.13,15.15,15.13,15.13,49600.0,9.0063,9.0182,9.0063,9.0063,49600.0
2007-10-23 12:50:00,15.13,15.14,15.11,15.11,29400.0,9.0063,9.0123,8.9944,8.9944,29400.0
2007-10-23 13:00:00,15.11,15.13,15.11,15.12,35000.0,8.9944,9.0063,8.9944,9.0004,35000.0
2007-10-23 13:10:00,15.12,15.17,15.12,15.15,124600.0,9.0004,9.0301,9.0004,9.0182,124600.0
2007-10-23 13:20:00,15.15,15.17,15.15,15.17,65800.0,9.0182,9.0301,9.0182,9.0301,65800.0
2007-10-23 13:30:00,15.17,15.21,15.17,15.19,72400.0,9.0301,9.0539,9.0301,9.042,72400.0
2007-10-23 13:40:00,15.19,15.2,15.19,15.19,28800.0,9.042,9.048,9.042,9.042,28800.0
2007-10-23 13:50:00,15.19,15.19,15.13,15.13,78000.0,9.042,9.042,9.0063,9.0063,78000.0
2007-10-23 14:00:00,15.13,15.19,15.13,15.19,82800.0,9.0063,9.042,9.0063,9.042,82800.0
2007-10-23 14:10:00,15.19,15.19,15.13,15.15,151200.0,9.042,9.042,9.0063,9.0182,151200.0
2007-10-23 14:20:00,15.15,15.24,15.15,15.22,104400.0,9.0182,9.0718,9.0182,9.0599,104400.0
2007-10-23 14:30:00,15.22,15.22,15.19,15.19,117800.0,9.0599,9.0599,9.042,9.042,117800.0
2007-10-23 14:40:00,15.19,15.2,15.19,15.2,94600.0,9.042,9.048,9.042,9.048,94600.0
2007-10-23 14:50:00,15.2,15.2,15.18,15.19,162800.0,9.048,9.048,9.0361,9.042,162800.0
2007-10-23 15:00:00,15.19,15.21,15.18,15.21,119000.0,9.042,9.0539,9.0361,9.0539,119000.0
2007-10-23 15:10:00,15.21,15.21,15.15,15.15,247600.0,9.0539,9.0539,9.0182,9.0182,247600.0
2007-10-23 15:20:00,15.15,15.23,15.15,15.22,203800.0,9.0182,9.0658,9.0182,9.0599,203800.0
2007-10-23 15:30:00,15.23,15.26,15.22,15.24,155600.0,9.0658,9.0837,9.0599,9.0718,155600.0
2007-10-23 15:40:00,15.24,15.31,15.24,15.3,462800.0,9.0718,9.1135,9.0718,9.1075,462800.0
2007-10-23 15:50:00,15.3,15.34,15.3,15.34,495600.0,9.1075,9.1313,9.1075,9.1313,495600.0
2007-10-24 09:30:00,15.49,15.81,15.4,15.81,725000.0,9.2206,9.4111,9.167,9.4111,725000.0
2007-10-24 09:40:00,15.81,16.17,15.78,16.04,911000.0,9.4111,9.6254,9.3932,9.548,911000.0
2007-10-24 09:50:00,16.03,16.03,15.92,15.98,373600.0,9.5421,9.5421,9.4766,9.5123,373600.0
2007-10-24 10:00:00,15.99,16.03,15.96,16.0,322800.0,9.5182,9.5421,9.5004,9.5242,322800.0
2007-10-24 10:10:00,16.0,16.02,15.94,15.99,327600.0,9.5242,9.5361,9.4885,9.5182,327600.0
2007-10-24 10:20:00,15.98,15.99,15.87,15.96,381600.0,9.5123,9.5182,9.4468,9.5004,381600.0
2007-10-24 10:30:00,15.96,16.08,15.92,16.06,256200.0,9.5004,9.5718,9.4766,9.5599,256200.0
2007-10-24 10:40:00,16.06,16.17,16.03,16.04,362000.0,9.5599,9.6254,9.5421,9.548,362000.0
2007-10-24 10:50:00,16.03,16.16,16.03,16.15,241600.0,9.5421,9.6194,9.5421,9.6135,241600.0
2007-10-24 11:00:00,16.16,16.18,16.07,16.12,347200.0,9.6194,9.6313,9.5659,9.5956,347200.0
2007-10-24 11:10:00,16.13,16.2,16.07,16.14,189200.0,9.6016,9.6433,9.5659,9.6075,189200.0
2007-10-24 11:20:00,16.15,16.16,16.05,16.13,179800.0,9.6135,9.6194,9.554,9.6016,179800.0
2007-10-24 11:30:00,16.13,16.13,15.97,16.0,207600.0,9.6016,9.6016,9.5063,9.5242,207600.0
2007-10-24 11:40:00,16.0,16.03,15.99,16.03,87400.0,9.5242,9.5421,9.5182,9.5421,87400.0
2007-10-24 11:50:00,16.03,16.07,16.02,16.06,165000.0,9.5421,9.5659,9.5361,9.5599,165000.0
2007-10-24 12:00:00,16.06,16.08,16.04,16.08,231800.0,9.5599,9.5718,9.548,9.5718,231800.0
2007-10-24 12:10:00,16.08,16.14,16.06,16.11,197400.0,9.5718,9.6075,9.5599,9.5897,197400.0
2007-10-24 12:20:00,16.1,16.12,16.1,16.11,136600.0,9.5837,9.5956,9.5837,9.5897,136600.0
2007-10-24 12:30:00,16.11,16.12,16.04,16.06,236800.0,9.5897,9.5956,9.548,9.5599,236800.0
2007-10-24 12:40:00,16.05,16.05,16.0,16.01,92400.0,9.554,9.554,9.5242,9.5302,92400.0
2007-10-24 12:50:00,16.01,16.03,15.97,16.02,204400.0,9.5302,9.5421,9.5063,9.5361,204400.0
2007-10-24 13:00:00,16.03,16.13,16.0,16.12,151000.0,9.5421,9.6016,9.5242,9.5956,151000.0
2007-10-24 13:10:00,16.12,16.13,16.03,16.04,94400.0,9.5956,9.6016,9.5421,9.548,94400.0
2007-10-24 13:20:00,16.04,16.07,16.03,16.04,135600.0,9.548,9.5659,9.5421,9.548,135600.0
2007-10-24 13:30:00,16.03,16.04,15.99,15.99,109000.0,9.5421,9.548,9.5182,9.5182,109000.0
2007-10-24 13:40:00,15.99,16.0,15.99,16.0,106000.0,9.5182,9.5242,9.5182,9.5242,106000.0
2007-10-24 13:50:00,16.0,16.04,16.0,16.01,114800.0,9.5242,9.548,9.5242,9.5302,114800.0
2007-10-24 14:00:00,16.0,16.0,15.92,15.94,196200.0,9.5242,9.5242,9.4766,9.4885,196200.0
2007-10-24 14:10:00,15.93,15.94,15.88,15.88,98600.0,9.4825,9.4885,9.4528,9.4528,98600.0
2007-10-24 14:20:00,15.88,16.09,15.88,16.09,273800.0,9.4528,9.5778,9.4528,9.5778,273800.0
2007-10-24 14:30:00,16.09,16.09,15.99,16.0,160400.0,9.5778,9.5778,9.5182,9.5242,160400.0
2007-10-24 14:40:00,16.0,16.01,15.97,15.98,185800.0,9.5242,9.5302,9.5063,9.5123,185800.0
2007-10-24 14:50:00,15.98,16.0,15.95,16.0,201200.0,9.5123,9.5242,9.4944,9.5242,201200.0
2007-10-24 15:00:00,16.0,16.02,15.97,16.0,322800.0,9.5242,9.5361,9.5063,9.5242,322800.0
2007-10-24 15:10:00,16.0,16.06,15.95,16.0,249600.0,9.5242,9.5599,9.4944,9.5242,249600.0
2007-10-24 15:20:00,15.99,16.0,15.92,15.99,209000.0,9.5182,9.5242,9.4766,9.5182,209000.0
2007-10-24 15:30:00,15.99,15.99,15.9,15.92,299400.0,9.5182,9.5182,9.4647,9.4766,299400.0
2007-10-24 15:40:00,15.92,15.94,15.88,15.9,275600.0,9.4766,9.4885,9.4528,9.4647,275600.0
2007-10-24 15:50:00,15.9,16.02,15.9,16.0,406200.0,9.4647,9.5361,9.4647,9.5242,406200.0
2007-10-25 09:30:00,16.16,16.27,16.08,16.16,415200.0,9.6194,9.6849,9.5718,9.6194,415200.0
2007-10-25 09:40:00,16.14,16.43,16.14,16.2,1373000.0,9.6075,9.7802,9.6075,9.6433,1373000.0
2007-10-25 09:50:00,16.2,16.4,16.12,16.33,371600.0,9.6433,9.7623,9.5956,9.7206,371600.0
2007-10-25 10:00:00,16.33,16.4,16.3,16.36,285000.0,9.7206,9.7623,9.7028,9.7385,285000.0
2007-10-25 10:10:00,16.35,16.4,16.32,16.37,183000.0,9.7325,9.7623,9.7147,9.7444,183000.0
2007-10-25 10:20:00,16.37,16.38,16.2,16.3,251400.0,9.7444,9.7504,9.6433,9.7028,251400.0
2007-10-25 10:30:00,16.3,16.31,16.23,16.25,138800.0,9.7028,9.7087,9.6611,9.673,138800.0
2007-10-25 10:40:00,16.25,16.28,16.25,16.28,140200.0,9.673,9.6909,9.673,9.6909,140200.0
2007-10-25 10:50:00,16.28,16.31,16.27,16.31,183600.0,9.6909,9.7087,9.6849,9.7087,183600.0
2007-10-25 11:00:00,16.3,16.31,16.25,16.26,350400.0,9.7028,9.7087,9.673,9.679,350400.0
2007-10-25 11:10:00,16.27,16.27,16.23,16.23,78200.0,9.6849,9.6849,9.6611,9.6611,78200.0
2007-10-25 11:20:00,16.23,16.25,16.21,16.25,94600.0,9.6611,9.673,9.6492,9.673,94600.0
2007-10-25 11:30:00,16.25,16.29,16.25,16.28,98200.0,9.673,9.6968,9.673,9.6909,98200.0
2007-10-25 11:40:00,16.28,16.3,16.27,16.27,138600.0,9.6909,9.7028,9.6849,9.6849,138600.0
2007-10-25 11:50:00,16.27,16.34,16.25,16.25,340600.0,9.6849,9.7266,9.673,9.673,340600.0
2007-10-25 12:00:00,16.26,16.26,16.2,16.2,175000.0,9.679,9.679,9.6433,9.6433,175000.0
2007-10-25 12:10:00,16.2,16.22,16.2,16.22,140800.0,9.6433,9.6552,9.6433,9.6552,140800.0
2007-10-25 12:20:00,16.21,16.24,16.2,16.22,225000.0,9.6492,9.6671,9.6433,9.6552,225000.0
2007-10-25 12:30:00,16.21,16.22,16.16,16.16,155000.0,9.6492,9.6552,9.6194,9.6194,155000.0
2007-10-25 12:40:00,16.16,16.22,16.15,16.2,341200.0,9.6194,9.6552,9.6135,9.6433,341200.0
2007-10-25 12:50:00,16.19,16.2,16.19,16.19,73800.0,9.6373,9.6433,9.6373,9.6373,73800.0
2007-10-25 13:00:00,16.19,16.2,16.16,16.17,180000.0,9.6373,9.6433,9.6194,9.6254,180000.0
2007-10-25 13:10:00,16.18,16.19,16.17,16.18,147000.0,9.6313,9.6373,9.6254,9.6313,147000.0
2007-10-25 13:20:00,16.18,16.21,16.14,16.15,136400.0,9.6313,9.6492,9.6075,9.6135,136400.0
2007-10-25 13:30:00,16.16,16.19,16.08,16.08,272200.0,9.6194,9.6373,9.5718,9.5718,272200.0
2007-10-25 13:40:00,16.08,16.1,16.05,16.07,216600.0,9.5718,9.5837,9.554,9.5659,216600.0
2007-10-25 13:50:00,16.07,16.07,16.01,16.03,142600.0,9.5659,9.5659,9.5302,9.5421,142600.0
2007-10-25 14:00:00,16.03,16.03,15.92,15.92,205000.0,9.5421,9.5421,9.4766,9.4766,205000.0
2007-10-25 14:10:00,15.91,16.0,15.91,15.97,193400.0,9.4706,9.5242,9.4706,9.5063,193400.0
2007-10-25 14:20:00,15.97,16.04,15.96,16.0,188200.0,9.5063,9.548,9.5004,9.5242,188200.0
2007-10-25 14:30:00,16.0,16.09,16.0,16.09,178600.0,9.5242,9.5778,9.5242,9.5778,178600.0
2007-10-25 14:40:00,16.09,16.1,16.03,16.03,119200.0,9.5778,9.5837,9.5421,9.5421,119200.0
2007-10-25 14:50:00,16.03,16.15,16.03,16.12,179800.0,9.5421,9.6135,9.5421,9.5956,179800.0
2007-10-25 15:00:00,16.12,16.22,16.11,16.19,441600.0,9.5956,9.6552,9.5897,9.6373,441600.0
2007-10-25 15:10:00,16.18,16.19,16.15,16.16,127800.0,9.6313,9.6373,9.6135,9.6194,127800.0
2007-10-25 15:20:00,16.17,16.19,16.17,16.18,154000.0,9.6254,9.6373,9.6254,9.6313,154000.0
2007-10-25 15:30:00,16.18,16.18,16.11,16.11,190400.0,9.6313,9.6313,9.5897,9.5897,190400.0
2007-10-25 15:40:00,16.11,16.21,16.11,16.19,263400.0,9.5897,9.6492,9.5897,9.6373,263400.0
2007-10-25 15:50:00,16.19,16.22,16.19,16.2,544600.0,9.6373,9.6552,9.6373,9.6433,544600.0
2007-10-26 09:30:00,16.18,16.28,16.14,16.21,158800.0,9.6313,9.6909,9.6075,9.6492,158800.0
2007-10-26 09:40:00,16.22,16.28,16.16,16.18,113400.0,9.6552,9.6909,9.6194,9.6313,113400.0
2007-10-26 09:50:00,16.18,16.22,16.09,16.11,154200.0,9.6313,9.6552,9.5778,9.5897,154200.0
2007-10-26 10:00:00,16.11,16.18,16.04,16.07,170200.0,9.5897,9.6313,9.548,9.5659,170200.0
2007-10-26 10:10:00,16.06,16.1,16.02,16.03,117000.0,9.5599,9.5837,9.5361,9.5421,117000.0
2007-10-26 10:20:00,16.03,16.16,16.03,16.16,74000.0,9.5421,9.6194,9.5421,9.6194,74000.0
2007-10-26 10:30:00,16.16,16.18,16.11,16.12,89000.0,9.6194,9.6313,9.5897,9.5956,89000.0
2007-10-26 10:40:00,16.12,16.13,16.07,16.09,93200.0,9.5956,9.6016,9.5659,9.5778,93200.0
2007-10-26 10:50:00,16.1,16.12,16.09,16.11,61200.0,9.5837,9.5956,9.5778,9.5897,61200.0
2007-10-26 11:00:00,16.09,16.09,16.07,16.08,57400.0,9.5778,9.5778,9.5659,9.5718,57400.0
2007-10-26 11:10:00,16.08,16.09,16.04,16.04,56200.0,9.5718,9.5778,9.548,9.548,56200.0
2007-10-26 11:20:00,16.04,16.07,16.02,16.06,47800.0,9.548,9.5659,9.5361,9.5599,47800.0
2007-10-26 11:30:00,16.06,16.07,16.02,16.03,45000.0,9.5599,9.5659,9.5361,9.5421,45000.0
2007-10-26 11:40:00,16.03,16.03,15.97,16.0,70600.0,9.5421,9.5421,9.5063,9.5242,70600.0
2007-10-26 11:50:00,16.0,16.0,15.96,15.96,61600.0,9.5242,9.5242,9.5004,9.5004,61600.0
2007-10-26 12:00:00,15.96,15.96,15.91,15.92,98000.0,9.5004,9.5004,9.4706,9.4766,98000.0
2007-10-26 12:10:00,15.92,15.94,15.91,15.93,58600.0,9.4766,9.4885,9.4706,9.4825,58600.0
2007-10-26 12:20:00,15.93,16.02,15.93,16.02,89600.0,9.4825,9.5361,9.4825,9.5361,89600.0
2007-10-26 12:30:00,16.01,16.01,15.96,15.99,73200.0,9.5302,9.5302,9.5004,9.5182,73200.0
2007-10-26 12:40:00,15.99,15.99,15.97,15.97,50200.0,9.5182,9.5182,9.5063,9.5063,50200.0
2007-10-26 12:50:00,15.98,16.0,15.97,15.97,59800.0,9.5123,9.5242,9.5063,9.5063,59800.0
2007-10-26 13:00:00,15.97,15.97,15.95,15.97,60800.0,9.5063,9.5063,9.4944,9.5063,60800.0
2007-10-26 13:10:00,15.97,15.99,15.96,15.97,97200.0,9.5063,9.5182,9.5004,9.5063,97200.0
2007-10-26 13:20:00,15.97,15.99,15.97,15.97,48800.0,9.5063,9.5182,9.5063,9.5063,48800.0
2007-10-26 13:30:00,15.97,15.97,15.96,15.97,78200.0,9.5063,9.5063,9.5004,9.5063,78200.0
2007-10-26 13:40:00,15.97,15.99,15.97,15.99,40400.0,9.5063,9.5182,9.5063,9.5182,40400.0
2007-10-26 13:50:00,15.99,16.02,15.98,16.02,33200.0,9.5182,9.5361,9.5123,9.5361,33200.0
2007-10-26 14:00:00,16.02,16.03,15.99,16.02,93200.0,9.5361,9.5421,9.5182,9.5361,93200.0
2007-10-26 14:10:00,16.02,16.1,16.02,16.06,94400.0,9.5361,9.5837,9.5361,9.5599,94400.0
2007-10-26 14:20:00,16.07,16.07,16.01,16.02,70600.0,9.5659,9.5659,9.5302,9.5361,70600.0
2007-10-26 14:30:00,16.02,16.05,16.02,16.05,53600.0,9.5361,9.554,9.5361,9.554,53600.0
2007-10-26 14:40:00,16.04,16.07,16.02,16.02,72800.0,9.548,9.5659,9.5361,9.5361,72800.0
2007-10-26 14:50:00,16.02,16.02,15.99,15.99,52800.0,9.5361,9.5361,9.5182,9.5182,52800.0
2007-10-26 15:00:00,15.99,16.0,15.97,15.97,87600.0,9.5182,9.5242,9.5063,9.5063,87600.0
2007-10-26 15:10:00,15.97,15.99,15.97,15.99,72200.0,9.5063,9.5182,9.5063,9.5182,72200.0
2007-10-26 15:20:00,15.99,16.03,15.98,16.02,78200.0,9.5182,9.5421,9.5123,9.5361,78200.0
2007-10-26 15:30:00,16.03,16.09,16.03,16.09,152800.0,9.5421,9.5778,9.5421,9.5778,152800.0
2007-10-26 15:40:00,16.09,16.1,16.02,16.02,219600.0,9.5778,9.5837,9.5361,9.5361,219600.0
2007-10-26 15:50:00,16.03,16.04,16.01,16.04,198200.0,9.5421,9.548,9.5302,9.548,198200.0
2007-10-29 09:30:00,16.14,16.27,16.14,16.27,110400.0,9.6075,9.6849,9.6075,9.6849,110400.0
2007-10-29 09:40:00,16.26,16.33,16.25,16.33,105800.0,9.679,9.7206,9.673,9.7206,105800.0
2007-10-29 09:50:00,16.33,16.34,16.27,16.3,172800.0,9.7206,9.7266,9.6849,9.7028,172800.0
2007-10-29 10:00:00,16.29,16.3,16.18,16.19,119000.0,9.6968,9.7028,9.6313,9.6373,119000.0
2007-10-29 10:10:00,16.19,16.19,16.03,16.04,118200.0,9.6373,9.6373,9.5421,9.548,118200.0
2007-10-29 10:20:00,16.05,16.06,16.02,16.04,90800.0,9.554,9.5599,9.5361,9.548,90800.0
2007-10-29 10:30:00,16.04,16.06,16.02,16.06,74600.0,9.548,9.5599,9.5361,9.5599,74600.0
2007-10-29 10:40:00,16.06,16.12,16.06,16.12,68200.0,9.5599,9.5956,9.5599,9.5956,68200.0
2007-10-29 10:50:00,16.12,16.13,16.02,16.07,63200.0,9.5956,9.6016,9.5361,9.5659,63200.0
2007-10-29 11:00:00,16.07,16.07,16.03,16.06,48800.0,9.5659,9.5659,9.5421,9.5599,48800.0
2007-10-29 11:10:00,16.06,16.13,16.06,16.11,49400.0,9.5599,9.6016,9.5599,9.5897,49400.0
2007-10-29 11:20:00,16.1,16.13,16.1,16.13,39000.0,9.5837,9.6016,9.5837,9.6016,39000.0
2007-10-29 11:30:00,16.12,16.12,16.1,16.11,44600.0,9.5956,9.5956,9.5837,9.5897,44600.0
2007-10-29 11:40:00,16.11,16.13,16.1,16.1,41400.0,9.5897,9.6016,9.5837,9.5837,41400.0
2007-10-29 11:50:00,16.1,16.12,16.08,16.12,35400.0,9.5837,9.5956,9.5718,9.5956,35400.0
2007-10-29 12:00:00,16.12,16.13,16.11,16.11,58200.0,9.5956,9.6016,9.5897,9.5897,58200.0
2007-10-29 12:10:00,16.11,16.11,16.1,16.11,51400.0,9.5897,9.5897,9.5837,9.5897,51400.0
2007-10-29 12:20:00,16.12,16.13,16.11,16.11,27400.0,9.5956,9.6016,9.5897,9.5897,27400.0
2007-10-29 12:30:00,16.11,16.11,16.07,16.07,48600.0,9.5897,9.5897,9.5659,9.5659,48600.0
2007-10-29 12:40:00,16.07,16.08,16.06,16.08,32600.0,9.5659,9.5718,9.5599,9.5718,32600.0
2007-10-29 12:50:00,16.08,16.09,16.06,16.06,39200.0,9.5718,9.5778,9.5599,9.5599,39200.0
2007-10-29 13:00:00,16.06,16.06,16.05,16.06,39200.0,9.5599,9.5599,9.554,9.5599,39200.0
2007-10-29 13:10:00,16.06,16.14,16.06,16.13,46400.0,9.5599,9.6075,9.5599,9.6016,46400.0
2007-10-29 13:20:00,16.13,16.16,16.13,16.16,51200.0,9.6016,9.6194,9.6016,9.6194,51200.0
2007-10-29 13:30:00,16.15,16.17,16.15,16.15,40400.0,9.6135,9.6254,9.6135,9.6135,40400.0
2007-10-29 13:40:00,16.14,16.15,16.12,16.14,68000.0,9.6075,9.6135,9.5956,9.6075,68000.0
2007-10-29 13:50:00,16.14,16.17,16.13,16.17,40800.0,9.6075,9.6254,9.6016,9.6254,40800.0
2007-10-29 14:00:00,16.16,16.17,16.13,16.13,33800.0,9.6194,9.6254,9.6016,9.6016,33800.0
2007-10-29 14:10:00,16.13,16.13,16.1,16.1,39000.0,9.6016,9.6016,9.5837,9.5837,39000.0
2007-10-29 14:20:00,16.1,16.11,16.08,16.08,21800.0,9.5837,9.5897,9.5718,9.5718,21800.0
2007-10-29 14:30:00,16.08,16.08,16.04,16.05,70800.0,9.5718,9.5718,9.548,9.554,70800.0
2007-10-29 14:40:00,16.06,16.09,16.05,16.09,46000.0,9.5599,9.5778,9.554,9.5778,46000.0
2007-10-29 14:50:00,16.08,16.09,16.05,16.05,43000.0,9.5718,9.5778,9.554,9.554,43000.0
2007-10-29 15:00:00,16.05,16.06,16.04,16.05,51800.0,9.554,9.5599,9.548,9.554,51800.0
2007-10-29 15:10:00,16.05,16.06,16.05,16.05,43000.0,9.554,9.5599,9.554,9.554,43000.0
2007-10-29 15:20:00,16.05,16.06,16.05,16.06,46400.0,9.554,9.5599,9.554,9.5599,46400.0
2007-10-29 15:30:00,16.06,16.07,16.06,16.06,85000.0,9.5599,9.5659,9.5599,9.5599,85000.0
2007-10-29 15:40:00,16.06,16.07,16.02,16.04,63000.0,9.5599,9.5659,9.5361,9.548,63000.0
2007-10-29 15:50:00,16.04,16.1,16.04,16.1,151800.0,9.548,9.5837,9.548,9.5837,151800.0
2007-10-30 09:30:00,15.88,16.1,15.87,16.01,108200.0,9.4528,9.5837,9.4468,9.5302,108200.0
2007-10-30 09:40:00,16.01,16.06,16.01,16.04,134400.0,9.5302,9.5599,9.5302,9.548,134400.0
2007-10-30 09:50:00,16.05,16.1,16.05,16.1,50400.0,9.554,9.5837,9.554,9.5837,50400.0
2007-10-30 10:00:00,16.1,16.11,16.03,16.03,116800.0,9.5837,9.5897,9.5421,9.5421,116800.0
2007-10-30 10:10:00,16.03,16.05,15.98,16.0,150800.0,9.5421,9.554,9.5123,9.5242,150800.0
2007-10-30 10:20:00,16.0,16.03,15.99,16.0,98200.0,9.5242,9.5421,9.5182,9.5242,98200.0
2007-10-30 10:30:00,16.0,16.04,16.0,16.04,85600.0,9.5242,9.548,9.5242,9.548,85600.0
2007-10-30 10:40:00,16.03,16.03,15.96,15.97,136400.0,9.5421,9.5421,9.5004,9.5063,136400.0
2007-10-30 10:50:00,15.97,16.0,15.97,16.0,34800.0,9.5063,9.5242,9.5063,9.5242,34800.0
2007-10-30 11:00:00,16.0,16.04,15.97,15.97,43400.0,9.5242,9.548,9.5063,9.5063,43400.0
2007-10-30 11:10:00,15.98,16.0,15.97,16.0,45600.0,9.5123,9.5242,9.5063,9.5242,45600.0
2007-10-30 11:20:00,16.0,16.04,16.0,16.0,53400.0,9.5242,9.548,9.5242,9.5242,53400.0
2007-10-30 11:30:00,15.99,16.0,15.97,15.98,26600.0,9.5182,9.5242,9.5063,9.5123,26600.0
2007-10-30 11:40:00,15.98,16.03,15.98,16.02,21800.0,9.5123,9.5421,9.5123,9.5361,21800.0
2007-10-30 11:50:00,16.02,16.03,15.99,16.01,46600.0,9.5361,9.5421,9.5182,9.5302,46600.0
2007-10-30 12:00:00,16.02,16.04,16.02,16.04,37800.0,9.5361,9.548,9.5361,9.548,37800.0
2007-10-30 12:10:00,16.05,16.08,16.04,16.06,35600.0,9.554,9.5718,9.548,9.5599,35600.0
2007-10-30 12:20:00,16.06,16.1,16.05,16.1,31600.0,9.5599,9.5837,9.554,9.5837,31600.0
2007-10-30 12:30:00,16.1,16.1,16.08,16.09,38400.0,9.5837,9.5837,9.5718,9.5778,38400.0
2007-10-30 12:40:00,16.09,16.1,16.08,16.1,21600.0,9.5778,9.5837,9.5718,9.5837,21600.0
2007-10-30 12:50:00,16.1,16.11,16.1,16.11,30000.0,9.5837,9.5897,9.5837,9.5897,30000.0
2007-10-30 13:00:00,16.11,16.11,16.09,16.1,36800.0,9.5897,9.5897,9.5778,9.5837,36800.0
2007-10-30 13:10:00,16.1,16.11,16.08,16.11,46800.0,9.5837,9.5897,9.5718,9.5897,46800.0
2007-10-30 13:20:00,16.11,16.13,16.1,16.13,36800.0,9.5897,9.6016,9.5837,9.6016,36800.0
2007-10-30 13:30:00,16.12,16.14,16.11,16.14,38200.0,9.5956,9.6075,9.5897,9.6075,38200.0
2007-10-30 13:40:00,16.14,16.17,16.14,16.14,33600.0,9.6075,9.6254,9.6075,9.6075,33600.0
2007-10-30 13:50:00,16.15,16.15,16.11,16.13,49800.0,9.6135,9.6135,9.5897,9.6016,49800.0
2007-10-30 14:00:00,16.12,16.13,16.09,16.11,64200.0,9.5956,9.6016,9.5778,9.5897,64200.0
2007-10-30 14:10:00,16.1,16.13,16.1,16.11,116400.0,9.5837,9.6016,9.5837,9.5897,116400.0
2007-10-30 14:20:00,16.11,16.13,16.1,16.11,59600.0,9.5897,9.6016,9.5837,9.5897,59600.0
2007-10-30 14:30:00,16.11,16.12,16.1,16.12,71400.0,9.5897,9.5956,9.5837,9.5956,71400.0
2007-10-30 14:40:00,16.12,16.15,16.11,16.14,52400.0,9.5956,9.6135,9.5897,9.6075,52400.0
2007-10-30 14:50:00,16.14,16.15,16.1,16.11,129600.0,9.6075,9.6135,9.5837,9.5897,129600.0
2007-10-30 15:00:00,16.11,16.12,16.11,16.11,41000.0,9.5897,9.5956,9.5897,9.5897,41000.0
2007-10-30 15:10:00,16.11,16.18,16.11,16.17,73000.0,9.5897,9.6313,9.5897,9.6254,73000.0
2007-10-30 15:20:00,16.17,16.18,16.16,16.18,114800.0,9.6254,9.6313,9.6194,9.6313,114800.0
2007-10-30 15:30:00,16.18,16.2,16.16,16.16,119200.0,9.6313,9.6433,9.6194,9.6194,119200.0
2007-10-30 15:40:00,16.16,16.16,16.1,16.14,164000.0,9.6194,9.6194,9.5837,9.6075,164000.0
2007-10-30 15:50:00,16.14,16.14,16.09,16.1,279200.0,9.6075,9.6075,9.5778,9.5837,279200.0
2007-10-31 09:30:00,16.09,16.33,16.09,16.32,142000.0,9.5778,9.7206,9.5778,9.7147,142000.0
2007-10-31 09:40:00,16.32,16.32,16.25,16.32,121600.0,9.7147,9.7147,9.673,9.7147,121600.0
2007-10-31 09:50:00,16.31,16.32,16.25,16.26,144000.0,9.7087,9.7147,9.673,9.679,144000.0
2007-10-31 10:00:00,16.26,16.26,16.17,16.18,88800.0,9.679,9.679,9.6254,9.6313,88800.0
2007-10-31 10:10:00,16.18,16.22,16.18,16.22,80800.0,9.6313,9.6552,9.6313,9.6552,80800.0
2007-10-31 10:20:00,16.21,16.21,16.17,16.21,88400.0,9.6492,9.6492,9.6254,9.6492,88400.0
2007-10-31 10:30:00,16.21,16.21,16.19,16.19,52400.0,9.6492,9.6492,9.6373,9.6373,52400.0
2007-10-31 10:40:00,16.19,16.2,16.17,16.17,67400.0,9.6373,9.6433,9.6254,9.6254,67400.0
2007-10-31 10:50:00,16.17,16.24,16.17,16.22,91800.0,9.6254,9.6671,9.6254,9.6552,91800.0
2007-10-31 11:00:00,16.22,16.23,16.22,16.23,46000.0,9.6552,9.6611,9.6552,9.6611,46000.0
2007-10-31 11:10:00,16.23,16.23,16.21,16.22,55000.0,9.6611,9.6611,9.6492,9.6552,55000.0
2007-10-31 11:20:00,16.22,16.25,16.22,16.25,88800.0,9.6552,9.673,9.6552,9.673,88800.0
2007-10-31 11:30:00,16.25,16.33,16.25,16.28,71600.0,9.673,9.7206,9.673,9.6909,71600.0
2007-10-31 11:40:00,16.28,16.28,16.23,16.24,57600.0,9.6909,9.6909,9.6611,9.6671,57600.0
2007-10-31 11:50:00,16.24,16.29,16.23,16.29,36400.0,9.6671,9.6968,9.6611,9.6968,36400.0
2007-10-31 12:00:00,16.3,16.34,16.29,16.33,79200.0,9.7028,9.7266,9.6968,9.7206,79200.0
2007-10-31 12:10:00,16.33,16.35,16.33,16.34,46400.0,9.7206,9.7325,9.7206,9.7266,46400.0
2007-10-31 12:20:00,16.34,16.36,16.34,16.34,46200.0,9.7266,9.7385,9.7266,9.7266,46200.0
2007-10-31 12:30:00,16.34,16.34,16.3,16.3,43400.0,9.7266,9.7266,9.7028,9.7028,43400.0
2007-10-31 12:40:00,16.3,16.33,16.3,16.33,60200.0,9.7028,9.7206,9.7028,9.7206,60200.0
2007-10-31 12:50:00,16.33,16.33,16.32,16.32,107600.0,9.7206,9.7206,9.7147,9.7147,107600.0
2007-10-31 13:00:00,16.32,16.33,16.31,16.33,54200.0,9.7147,9.7206,9.7087,9.7206,54200.0
2007-10-31 13:10:00,16.33,16.35,16.33,16.35,46200.0,9.7206,9.7325,9.7206,9.7325,46200.0
2007-10-31 13:20:00,16.35,16.36,16.34,16.34,61200.0,9.7325,9.7385,9.7266,9.7266,61200.0
2007-10-31 13:30:00,16.35,16.35,16.34,16.34,41200.0,9.7325,9.7325,9.7266,9.7266,41200.0
2007-10-31 13:40:00,16.34,16.38,16.33,16.36,49000.0,9.7266,9.7504,9.7206,9.7385,49000.0
2007-10-31 13:50:00,16.36,16.37,16.33,16.37,110200.0,9.7385,9.7444,9.7206,9.7444,110200.0
2007-10-31 14:00:00,16.37,16.43,16.36,16.43,230800.0,9.7444,9.7802,9.7385,9.7802,230800.0
2007-10-31 14:10:00,16.43,16.5,16.36,16.46,323800.0,9.7802,9.8218,9.7385,9.798,323800.0
2007-10-31 14:20:00,16.47,16.48,16.32,16.39,251600.0,9.804,9.8099,9.7147,9.7563,251600.0
2007-10-31 14:30:00,16.39,16.47,16.37,16.41,151000.0,9.7563,9.804,9.7444,9.7683,151000.0
2007-10-31 14:40:00,16.41,16.55,16.41,16.53,158000.0,9.7683,9.8516,9.7683,9.8397,158000.0
2007-10-31 14:50:00,16.53,16.71,16.52,16.66,273000.0,9.8397,9.9468,9.8337,9.9171,273000.0
2007-10-31 15:00:00,16.66,16.67,16.6,16.61,195200.0,9.9171,9.923,9.8814,9.8873,195200.0
2007-10-31 15:10:00,16.61,16.61,16.52,16.54,182600.0,9.8873,9.8873,9.8337,9.8456,182600.0
2007-10-31 15:20:00,16.54,16.54,16.45,16.48,194200.0,9.8456,9.8456,9.7921,9.8099,194200.0
2007-10-31 15:30:00,16.47,16.51,16.46,16.49,168600.0,9.804,9.8278,9.798,9.8159,168600.0
2007-10-31 15:40:00,16.49,16.57,16.49,16.54,189000.0,9.8159,9.8635,9.8159,9.8456,189000.0
2007-10-31 15:50:00,16.55,16.69,16.55,16.59,413400.0,9.8516,9.9349,9.8516,9.8754,413400.0
2007-11-01 09:30:00,16.54,16.64,16.47,16.49,122800.0,9.8456,9.9052,9.804,9.8159,122800.0
2007-11-01 09:40:00,16.49,16.55,16.45,16.54,128800.0,9.8159,9.8516,9.7921,9.8456,128800.0
2007-11-01 09:50:00,16.53,16.59,16.48,16.55,119000.0,9.8397,9.8754,9.8099,9.8516,119000.0
2007-11-01 10:00:00,16.56,16.58,16.46,16.52,136600.0,9.8575,9.8694,9.798,9.8337,136600.0
2007-11-01 10:10:00,16.52,16.53,16.46,16.49,150600.0,9.8337,9.8397,9.798,9.8159,150600.0
2007-11-01 10:20:00,16.5,16.53,16.47,16.5,126000.0,9.8218,9.8397,9.804,9.8218,126000.0
2007-11-01 10:30:00,16.5,16.5,16.48,16.5,60400.0,9.8218,9.8218,9.8099,9.8218,60400.0
2007-11-01 10:40:00,16.5,16.54,16.47,16.47,78400.0,9.8218,9.8456,9.804,9.804,78400.0
2007-11-01 10:50:00,16.47,16.48,16.43,16.47,116400.0,9.804,9.8099,9.7802,9.804,116400.0
2007-11-01 11:00:00,16.47,16.47,16.38,16.39,75600.0,9.804,9.804,9.7504,9.7563,75600.0
2007-11-01 11:10:00,16.39,16.46,16.39,16.46,48600.0,9.7563,9.798,9.7563,9.798,48600.0
2007-11-01 11:20:00,16.46,16.48,16.43,16.46,75600.0,9.798,9.8099,9.7802,9.798,75600.0
2007-11-01 11:30:00,16.47,16.47,16.38,16.42,93600.0,9.804,9.804,9.7504,9.7742,93600.0
2007-11-01 11:40:00,16.42,16.43,16.37,16.43,136400.0,9.7742,9.7802,9.7444,9.7802,136400.0
2007-11-01 11:50:00,16.43,16.45,16.42,16.45,86000.0,9.7802,9.7921,9.7742,9.7921,86000.0
2007-11-01 12:00:00,16.44,16.45,16.41,16.43,86600.0,9.7861,9.7921,9.7683,9.7802,86600.0
2007-11-01 12:10:00,16.43,16.43,16.39,16.42,107600.0,9.7802,9.7802,9.7563,9.7742,107600.0
2007-11-01 12:20:00,16.42,16.43,16.41,16.41,44200.0,9.7742,9.7802,9.7683,9.7683,44200.0
2007-11-01 12:30:00,16.41,16.42,16.36,16.36,64800.0,9.7683,9.7742,9.7385,9.7385,64800.0
2007-11-01 12:40:00,16.36,16.36,16.32,16.33,82000.0,9.7385,9.7385,9.7147,9.7206,82000.0
2007-11-01 12:50:00,16.33,16.39,16.33,16.36,47400.0,9.7206,9.7563,9.7206,9.7385,47400.0
2007-11-01 13:00:00,16.37,16.4,16.33,16.4,43000.0,9.7444,9.7623,9.7206,9.7623,43000.0
2007-11-01 13:10:00,16.39,16.4,16.39,16.4,28600.0,9.7563,9.7623,9.7563,9.7623,28600.0
2007-11-01 13:20:00,16.4,16.4,16.34,16.35,50000.0,9.7623,9.7623,9.7266,9.7325,50000.0
2007-11-01 13:30:00,16.35,16.39,16.34,16.36,55600.0,9.7325,9.7563,9.7266,9.7385,55600.0
2007-11-01 13:40:00,16.36,16.36,16.28,16.3,100600.0,9.7385,9.7385,9.6909,9.7028,100600.0
2007-11-01 13:50:00,16.3,16.31,16.23,16.25,198000.0,9.7028,9.7087,9.6611,9.673,198000.0
2007-11-01 14:00:00,16.25,16.31,16.25,16.27,137000.0,9.673,9.7087,9.673,9.6849,137000.0
2007-11-01 14:10:00,16.27,16.3,16.25,16.27,92800.0,9.6849,9.7028,9.673,9.6849,92800.0
2007-11-01 14:20:00,16.27,16.29,16.21,16.28,137400.0,9.6849,9.6968,9.6492,9.6909,137400.0
2007-11-01 14:30:00,16.28,16.36,16.28,16.35,145400.0,9.6909,9.7385,9.6909,9.7325,145400.0
2007-11-01 14:40:00,16.35,16.36,16.32,16.34,129400.0,9.7325,9.7385,9.7147,9.7266,129400.0
2007-11-01 14:50:00,16.34,16.36,16.34,16.35,79600.0,9.7266,9.7385,9.7266,9.7325,79600.0
2007-11-01 15:00:00,16.36,16.36,16.3,16.36,96200.0,9.7385,9.7385,9.7028,9.7385,96200.0
2007-11-01 15:10:00,16.36,16.36,16.32,16.34,136800.0,9.7385,9.7385,9.7147,9.7266,136800.0
2007-11-01 15:20:00,16.33,16.33,16.22,16.24,237200.0,9.7206,9.7206,9.6552,9.6671,237200.0
2007-11-01 15:30:00,16.24,16.27,16.23,16.25,159200.0,9.6671,9.6849,9.6611,9.673,159200.0
2007-11-01 15:40:00,16.24,16.27,16.22,16.25,164400.0,9.6671,9.6849,9.6552,9.673,164400.0
2007-11-01 15:50:00,16.25,16.25,16.18,16.23,302800.0,9.673,9.673,9.6313,9.6611,302800.0
2007-11-02 09:30:00,16.25,16.3,16.25,16.27,200800.0,9.7648,9.7948,9.7648,9.7768,200800.0
2007-11-02 09:40:00,16.28,16.3,16.17,16.17,124400.0,9.7828,9.7948,9.7167,9.7167,124400.0
2007-11-02 09:50:00,16.16,16.21,16.02,16.12,192400.0,9.7107,9.7408,9.6266,9.6867,192400.0
2007-11-02 10:00:00,16.13,16.2,16.03,16.19,133600.0,9.6927,9.7348,9.6326,9.7287,133600.0
2007-11-02 10:10:00,16.19,16.22,16.15,16.16,87400.0,9.7287,9.7468,9.7047,9.7107,87400.0
2007-11-02 10:20:00,16.16,16.3,16.15,16.3,56000.0,9.7107,9.7948,9.7047,9.7948,56000.0
2007-11-02 10:30:00,16.3,16.36,16.3,16.33,83400.0,9.7948,9.8309,9.7948,9.8129,83400.0
2007-11-02 10:40:00,16.33,16.33,16.24,16.25,61000.0,9.8129,9.8129,9.7588,9.7648,61000.0
2007-11-02 10:50:00,16.25,16.38,16.25,16.36,50400.0,9.7648,9.8429,9.7648,9.8309,50400.0
2007-11-02 11:00:00,16.36,16.39,16.35,16.36,85000.0,9.8309,9.8489,9.8249,9.8309,85000.0
2007-11-02 11:10:00,16.35,16.37,16.32,16.32,52200.0,9.8249,9.8369,9.8069,9.8069,52200.0
2007-11-02 11:20:00,16.32,16.33,16.28,16.3,69800.0,9.8069,9.8129,9.7828,9.7948,69800.0
2007-11-02 11:30:00,16.3,16.35,16.27,16.28,60600.0,9.7948,9.8249,9.7768,9.7828,60600.0
2007-11-02 11:40:00,16.27,16.35,16.27,16.33,60000.0,9.7768,9.8249,9.7768,9.8129,60000.0
2007-11-02 11:50:00,16.32,16.36,16.29,16.34,69000.0,9.8069,9.8309,9.7888,9.8189,69000.0
2007-11-02 12:00:00,16.33,16.34,16.25,16.27,50400.0,9.8129,9.8189,9.7648,9.7768,50400.0
2007-11-02 12:10:00,16.27,16.34,16.27,16.3,51000.0,9.7768,9.8189,9.7768,9.7948,51000.0
2007-11-02 12:20:00,16.3,16.33,16.29,16.31,41600.0,9.7948,9.8129,9.7888,9.8009,41600.0
2007-11-02 12:30:00,16.31,16.36,16.31,16.35,56200.0,9.8009,9.8309,9.8009,9.8249,56200.0
2007-11-02 12:40:00,16.34,16.38,16.32,16.36,80200.0,9.8189,9.8429,9.8069,9.8309,80200.0
2007-11-02 12:50:00,16.36,16.36,16.33,16.36,65200.0,9.8309,9.8309,9.8129,9.8309,65200.0
2007-11-02 13:00:00,16.36,16.41,16.34,16.35,61000.0,9.8309,9.8609,9.8189,9.8249,61000.0
2007-11-02 13:10:00,16.34,16.4,16.34,16.38,47800.0,9.8189,9.8549,9.8189,9.8429,47800.0
2007-11-02 13:20:00,16.38,16.38,16.31,16.34,48800.0,9.8429,9.8429,9.8009,9.8189,48800.0
2007-11-02 13:30:00,16.34,16.35,16.31,16.32,30600.0,9.8189,9.8249,9.8009,9.8069,30600.0
2007-11-02 13:40:00,16.32,16.33,16.27,16.31,42800.0,9.8069,9.8129,9.7768,9.8009,42800.0
2007-11-02 13:50:00,16.31,16.33,16.25,16.27,65200.0,9.8009,9.8129,9.7648,9.7768,65200.0
2007-11-02 14:00:00,16.27,16.27,16.23,16.25,49600.0,9.7768,9.7768,9.7528,9.7648,49600.0
2007-11-02 14:10:00,16.25,16.28,16.24,16.25,39400.0,9.7648,9.7828,9.7588,9.7648,39400.0
2007-11-02 14:20:00,16.24,16.31,16.24,16.29,58400.0,9.7588,9.8009,9.7588,9.7888,58400.0
2007-11-02 14:30:00,16.29,16.3,16.25,16.25,36800.0,9.7888,9.7948,9.7648,9.7648,36800.0
2007-11-02 14:40:00,16.25,16.3,16.25,16.29,88800.0,9.7648,9.7948,9.7648,9.7888,88800.0
2007-11-02 14:50:00,16.28,16.31,16.24,16.28,127400.0,9.7828,9.8009,9.7588,9.7828,127400.0
2007-11-02 15:00:00,16.28,16.33,16.27,16.32,108400.0,9.7828,9.8129,9.7768,9.8069,108400.0
2007-11-02 15:10:00,16.32,16.39,16.29,16.36,148000.0,9.8069,9.8489,9.7888,9.8309,148000.0
2007-11-02 15:20:00,16.36,16.36,16.31,16.32,78800.0,9.8309,9.8309,9.8009,9.8069,78800.0
2007-11-02 15:30:00,16.32,16.33,16.3,16.31,81200.0,9.8069,9.8129,9.7948,9.8009,81200.0
2007-11-02 15:40:00,16.31,16.33,16.29,16.29,136800.0,9.8009,9.8129,9.7888,9.7888,136800.0
2007-11-02 15:50:00,16.29,16.34,16.27,16.34,241600.0,9.7888,9.8189,9.7768,9.8189,241600.0
2007-11-05 09:30:00,16.25,16.25,16.09,16.14,71000.0,9.7648,9.7648,9.6687,9.6987,71000.0
2007-11-05 09:40:00,16.17,16.19,16.11,16.17,66000.0,9.7167,9.7287,9.6807,9.7167,66000.0
2007-11-05 09:50:00,16.16,16.21,16.14,16.2,64600.0,9.7107,9.7408,9.6987,9.7348,64600.0
2007-11-05 10:00:00,16.21,16.34,16.2,16.29,116000.0,9.7408,9.8189,9.7348,9.7888,116000.0
2007-11-05 10:10:00,16.29,16.35,16.29,16.34,95200.0,9.7888,9.8249,9.7888,9.8189,95200.0
2007-11-05 10:20:00,16.34,16.37,16.32,16.33,66400.0,9.8189,9.8369,9.8069,9.8129,66400.0
2007-11-05 10:30:00,16.33,16.43,16.33,16.43,86600.0,9.8129,9.873,9.8129,9.873,86600.0
2007-11-05 10:40:00,16.43,16.5,16.4,16.48,85800.0,9.873,9.915,9.8549,9.903,85800.0
2007-11-05 10:50:00,16.48,16.48,16.4,16.4,43000.0,9.903,9.903,9.8549,9.8549,43000.0
2007-11-05 11:00:00,16.4,16.41,16.39,16.4,33800.0,9.8549,9.8609,9.8489,9.8549,33800.0
2007-11-05 11:10:00,16.4,16.4,16.32,16.34,45000.0,9.8549,9.8549,9.8069,9.8189,45000.0
2007-11-05 11:20:00,16.34,16.35,16.32,16.32,27400.0,9.8189,9.8249,9.8069,9.8069,27400.0
2007-11-05 11:30:00,16.32,16.34,16.32,16.32,60000.0,9.8069,9.8189,9.8069,9.8069,60000.0
2007-11-05 11:40:00,16.32,16.41,16.32,16.39,124000.0,9.8069,9.8609,9.8069,9.8489,124000.0
2007-11-05 11:50:00,16.4,16.41,16.39,16.4,30600.0,9.8549,9.8609,9.8489,9.8549,30600.0
2007-11-05 12:00:00,16.4,16.41,16.38,16.38,82000.0,9.8549,9.8609,9.8429,9.8429,82000.0
2007-11-05 12:10:00,16.38,16.39,16.36,16.39,59200.0,9.8429,9.8489,9.8309,9.8489,59200.0
2007-11-05 12:20:00,16.39,16.4,16.36,16.38,58000.0,9.8489,9.8549,9.8309,9.8429,58000.0
2007-11-05 12:30:00,16.38,16.4,16.36,16.4,88200.0,9.8429,9.8549,9.8309,9.8549,88200.0
2007-11-05 12:40:00,16.4,16.4,16.4,16.4,35000.0,9.8549,9.8549,9.8549,9.8549,35000.0
2007-11-05 12:50:00,16.4,16.43,16.4,16.43,93200.0,9.8549,9.873,9.8549,9.873,93200.0
2007-11-05 13:00:00,16.42,16.43,16.4,16.4,50600.0,9.867,9.873,9.8549,9.8549,50600.0
2007-11-05 13:10:00,16.4,16.41,16.36,16.36,56000.0,9.8549,9.8609,9.8309,9.8309,56000.0
2007-11-05 13:20:00,16.36,16.4,16.35,16.38,55200.0,9.8309,9.8549,9.8249,9.8429,55200.0
2007-11-05 13:30:00,16.38,16.39,16.31,16.34,59400.0,9.8429,9.8489,9.8009,9.8189,59400.0
2007-11-05 13:40:00,16.34,16.35,16.31,16.32,33400.0,9.8189,9.8249,9.8009,9.8069,33400.0
2007-11-05 13:50:00,16.31,16.33,16.28,16.29,94600.0,9.8009,9.8129,9.7828,9.7888,94600.0
2007-11-05 14:00:00,16.28,16.31,16.28,16.3,48000.0,9.7828,9.8009,9.7828,9.7948,48000.0
2007-11-05 14:10:00,16.3,16.31,16.29,16.3,50200.0,9.7948,9.8009,9.7888,9.7948,50200.0
2007-11-05 14:20:00,16.3,16.31,16.26,16.31,45600.0,9.7948,9.8009,9.7708,9.8009,45600.0
2007-11-05 14:30:00,16.31,16.32,16.25,16.31,77400.0,9.8009,9.8069,9.7648,9.8009,77400.0
2007-11-05 14:40:00,16.31,16.35,16.29,16.34,56600.0,9.8009,9.8249,9.7888,9.8189,56600.0
2007-11-05 14:50:00,16.35,16.36,16.31,16.31,84600.0,9.8249,9.8309,9.8009,9.8009,84600.0
2007-11-05 15:00:00,16.31,16.42,16.31,16.36,73000.0,9.8009,9.867,9.8009,9.8309,73000.0
2007-11-05 15:10:00,16.36,16.39,16.36,16.37,70400.0,9.8309,9.8489,9.8309,9.8369,70400.0
2007-11-05 15:20:00,16.38,16.45,16.38,16.44,125800.0,9.8429,9.885,9.8429,9.879,125800.0
2007-11-05 15:30:00,16.45,16.47,16.41,16.44,127800.0,9.885,9.897,9.8609,9.879,127800.0
2007-11-05 15:40:00,16.45,16.45,16.36,16.39,105400.0,9.885,9.885,9.8309,9.8489,105400.0
2007-11-05 15:50:00,16.38,16.38,16.35,16.35,139400.0,9.8429,9.8429,9.8249,9.8249,139400.0
2007-11-06 09:30:00,16.41,16.53,16.3,16.51,112200.0,9.8609,9.9331,9.7948,9.921,112200.0
2007-11-06 09:40:00,16.5,16.53,16.48,16.49,81600.0,9.915,9.9331,9.903,9.909,81600.0
2007-11-06 09:50:00,16.5,16.51,16.48,16.5,106800.0,9.915,9.921,9.903,9.915,106800.0
2007-11-06 10:00:00,16.5,16.54,16.5,16.53,49800.0,9.915,9.9391,9.915,9.9331,49800.0
2007-11-06 10:10:00,16.53,16.54,16.51,16.53,41600.0,9.9331,9.9391,9.921,9.9331,41600.0
2007-11-06 10:20:00,16.53,16.53,16.45,16.48,70400.0,9.9331,9.9331,9.885,9.903,70400.0
2007-11-06 10:30:00,16.47,16.47,16.38,16.42,70000.0,9.897,9.897,9.8429,9.867,70000.0
2007-11-06 10:40:00,16.42,16.42,16.35,16.36,65400.0,9.867,9.867,9.8249,9.8309,65400.0
2007-11-06 10:50:00,16.36,16.39,16.33,16.39,105600.0,9.8309,9.8489,9.8129,9.8489,105600.0
2007-11-06 11:00:00,16.39,16.39,16.36,16.37,49600.0,9.8489,9.8489,9.8309,9.8369,49600.0
2007-11-06 11:10:00,16.36,16.38,16.33,16.36,89000.0,9.8309,9.8429,9.8129,9.8309,89000.0
2007-11-06 11:20:00,16.36,16.38,16.34,16.36,83400.0,9.8309,9.8429,9.8189,9.8309,83400.0
2007-11-06 11:30:00,16.36,16.38,16.29,16.3,52000.0,9.8309,9.8429,9.7888,9.7948,52000.0
2007-11-06 11:40:00,16.31,16.34,16.28,16.28,54200.0,9.8009,9.8189,9.7828,9.7828,54200.0
2007-11-06 11:50:00,16.29,16.34,16.28,16.3,64600.0,9.7888,9.8189,9.7828,9.7948,64600.0
2007-11-06 12:00:00,16.29,16.32,16.27,16.32,56400.0,9.7888,9.8069,9.7768,9.8069,56400.0
2007-11-06 12:10:00,16.31,16.4,16.31,16.4,51800.0,9.8009,9.8549,9.8009,9.8549,51800.0
2007-11-06 12:20:00,16.41,16.41,16.35,16.35,30000.0,9.8609,9.8609,9.8249,9.8249,30000.0
2007-11-06 12:30:00,16.35,16.36,16.31,16.32,32800.0,9.8249,9.8309,9.8009,9.8069,32800.0
2007-11-06 12:40:00,16.32,16.32,16.3,16.3,30800.0,9.8069,9.8069,9.7948,9.7948,30800.0
2007-11-06 12:50:00,16.3,16.35,16.3,16.35,29000.0,9.7948,9.8249,9.7948,9.8249,29000.0
2007-11-06 13:00:00,16.35,16.37,16.35,16.36,45800.0,9.8249,9.8369,9.8249,9.8309,45800.0
2007-11-06 13:10:00,16.36,16.38,16.35,16.36,98200.0,9.8309,9.8429,9.8249,9.8309,98200.0
2007-11-06 13:20:00,16.36,16.39,16.36,16.38,34600.0,9.8309,9.8489,9.8309,9.8429,34600.0
2007-11-06 13:30:00,16.38,16.4,16.36,16.38,68600.0,9.8429,9.8549,9.8309,9.8429,68600.0
2007-11-06 13:40:00,16.39,16.42,16.38,16.41,23600.0,9.8489,9.867,9.8429,9.8609,23600.0
2007-11-06 13:50:00,16.41,16.42,16.36,16.37,27400.0,9.8609,9.867,9.8309,9.8369,27400.0
2007-11-06 14:00:00,16.38,16.38,16.35,16.36,31000.0,9.8429,9.8429,9.8249,9.8309,31000.0
2007-11-06 14:10:00,16.36,16.39,16.34,16.39,59800.0,9.8309,9.8489,9.8189,9.8489,59800.0
2007-11-06 14:20:00,16.39,16.39,16.35,16.35,65600.0,9.8489,9.8489,9.8249,9.8249,65600.0
2007-11-06 14:30:00,16.35,16.36,16.32,16.35,52200.0,9.8249,9.8309,9.8069,9.8249,52200.0
2007-11-06 14:40:00,16.36,16.38,16.35,16.36,58600.0,9.8309,9.8429,9.8249,9.8309,58600.0
2007-11-06 14:50:00,16.36,16.38,16.35,16.38,63000.0,9.8309,9.8429,9.8249,9.8429,63000.0
2007-11-06 15:00:00,16.38,16.38,16.33,16.35,132400.0,9.8429,9.8429,9.8129,9.8249,132400.0
2007-11-06 15:10:00,16.35,16.43,16.35,16.43,61600.0,9.8249,9.873,9.8249,9.873,61600.0
2007-11-06 15:20:00,16.42,16.42,16.4,16.42,53000.0,9.867,9.867,9.8549,9.867,53000.0
2007-11-06 15:30:00,16.42,16.43,16.4,16.4,112000.0,9.867,9.873,9.8549,9.8549,112000.0
2007-11-06 15:40:00,16.4,16.43,16.39,16.42,136600.0,9.8549,9.873,9.8489,9.867,136600.0
2007-11-06 15:50:00,16.42,16.47,16.41,16.47,173600.0,9.867,9.897,9.8609,9.897,173600.0
2007-11-07 09:30:00,16.31,16.39,16.21,16.24,93800.0,9.8009,9.8489,9.7408,9.7588,93800.0
2007-11-07 09:40:00,16.25,16.29,16.23,16.28,35800.0,9.7648,9.7888,9.7528,9.7828,35800.0
2007-11-07 09:50:00,16.28,16.35,16.28,16.33,45400.0,9.7828,9.8249,9.7828,9.8129,45400.0
2007-11-07 10:00:00,16.33,16.33,16.28,16.31,48800.0,9.8129,9.8129,9.7828,9.8009,48800.0
2007-11-07 10:10:00,16.32,16.38,16.31,16.36,57400.0,9.8069,9.8429,9.8009,9.8309,57400.0
2007-11-07 10:20:00,16.36,16.38,16.33,16.33,61000.0,9.8309,9.8429,9.8129,9.8129,61000.0
2007-11-07 10:30:00,16.33,16.33,16.24,16.25,82200.0,9.8129,9.8129,9.7588,9.7648,82200.0
2007-11-07 10:40:00,16.25,16.25,16.19,16.25,61400.0,9.7648,9.7648,9.7287,9.7648,61400.0
2007-11-07 10:50:00,16.25,16.28,16.25,16.25,56800.0,9.7648,9.7828,9.7648,9.7648,56800.0
2007-11-07 11:00:00,16.25,16.34,16.25,16.32,80000.0,9.7648,9.8189,9.7648,9.8069,80000.0
2007-11-07 11:10:00,16.33,16.35,16.3,16.34,35400.0,9.8129,9.8249,9.7948,9.8189,35400.0
2007-11-07 11:20:00,16.34,16.35,16.32,16.35,46200.0,9.8189,9.8249,9.8069,9.8249,46200.0
2007-11-07 11:30:00,16.35,16.35,16.3,16.31,52800.0,9.8249,9.8249,9.7948,9.8009,52800.0
2007-11-07 11:40:00,16.31,16.31,16.29,16.29,36800.0,9.8009,9.8009,9.7888,9.7888,36800.0
2007-11-07 11:50:00,16.3,16.32,16.3,16.31,48400.0,9.7948,9.8069,9.7948,9.8009,48400.0
2007-11-07 12:00:00,16.3,16.3,16.25,16.25,39800.0,9.7948,9.7948,9.7648,9.7648,39800.0
2007-11-07 12:10:00,16.25,16.25,16.22,16.22,49200.0,9.7648,9.7648,9.7468,9.7468,49200.0
2007-11-07 12:20:00,16.22,16.22,16.2,16.21,49800.0,9.7468,9.7468,9.7348,9.7408,49800.0
2007-11-07 12:30:00,16.21,16.28,16.21,16.27,23600.0,9.7408,9.7828,9.7408,9.7768,23600.0
2007-11-07 12:40:00,16.27,16.27,16.24,16.24,46200.0,9.7768,9.7768,9.7588,9.7588,46200.0
2007-11-07 12:50:00,16.24,16.24,16.18,16.18,70200.0,9.7588,9.7588,9.7227,9.7227,70200.0
2007-11-07 13:00:00,16.18,16.2,16.15,16.18,64800.0,9.7227,9.7348,9.7047,9.7227,64800.0
2007-11-07 13:10:00,16.18,16.21,16.12,16.16,145600.0,9.7227,9.7408,9.6867,9.7107,145600.0
2007-11-07 13:20:00,16.15,16.16,16.12,16.14,96000.0,9.7047,9.7107,9.6867,9.6987,96000.0
2007-11-07 13:30:00,16.14,16.18,16.13,16.14,99600.0,9.6987,9.7227,9.6927,9.6987,99600.0
2007-11-07 13:40:00,16.14,16.21,16.13,16.18,73000.0,9.6987,9.7408,9.6927,9.7227,73000.0
2007-11-07 13:50:00,16.19,16.21,16.15,16.16,87600.0,9.7287,9.7408,9.7047,9.7107,87600.0
2007-11-07 14:00:00,16.16,16.23,16.15,16.22,53200.0,9.7107,9.7528,9.7047,9.7468,53200.0
2007-11-07 14:10:00,16.22,16.24,16.2,16.24,48800.0,9.7468,9.7588,9.7348,9.7588,48800.0
2007-11-07 14:20:00,16.24,16.31,16.24,16.28,72000.0,9.7588,9.8009,9.7588,9.7828,72000.0
2007-11-07 14:30:00,16.28,16.28,16.25,16.26,63800.0,9.7828,9.7828,9.7648,9.7708,63800.0
2007-11-07 14:40:00,16.26,16.32,16.25,16.25,99000.0,9.7708,9.8069,9.7648,9.7648,99000.0
2007-11-07 14:50:00,16.25,16.25,16.19,16.22,83200.0,9.7648,9.7648,9.7287,9.7468,83200.0
2007-11-07 15:00:00,16.22,16.28,16.21,16.27,77600.0,9.7468,9.7828,9.7408,9.7768,77600.0
2007-11-07 15:10:00,16.27,16.29,16.19,16.2,78600.0,9.7768,9.7888,9.7287,9.7348,78600.0
2007-11-07 15:20:00,16.2,16.22,16.13,16.14,114800.0,9.7348,9.7468,9.6927,9.6987,114800.0
2007-11-07 15:30:00,16.14,16.16,16.11,16.11,129200.0,9.6987,9.7107,9.6807,9.6807,129200.0
2007-11-07 15:40:00,16.11,16.18,16.11,16.13,121200.0,9.6807,9.7227,9.6807,9.6927,121200.0
2007-11-07 15:50:00,16.13,16.13,16.05,16.06,273000.0,9.6927,9.6927,9.6446,9.6506,273000.0
2007-11-08 09:30:00,16.18,16.21,16.03,16.08,82200.0,9.7227,9.7408,9.6326,9.6626,82200.0
2007-11-08 09:40:00,16.08,16.12,16.05,16.09,215800.0,9.6626,9.6867,9.6446,9.6687,215800.0
2007-11-08 09:50:00,16.08,16.09,16.03,16.08,93800.0,9.6626,9.6687,9.6326,9.6626,93800.0
2007-11-08 10:00:00,16.08,16.12,16.02,16.12,123600.0,9.6626,9.6867,9.6266,9.6867,123600.0
2007-11-08 10:10:00,16.11,16.22,16.1,16.18,108000.0,9.6807,9.7468,9.6747,9.7227,108000.0
2007-11-08 10:20:00,16.2,16.25,16.18,16.22,113600.0,9.7348,9.7648,9.7227,9.7468,113600.0
2007-11-08 10:30:00,16.21,16.22,16.17,16.18,76800.0,9.7408,9.7468,9.7167,9.7227,76800.0
2007-11-08 10:40:00,16.18,16.22,16.16,16.16,65000.0,9.7227,9.7468,9.7107,9.7107,65000.0
2007-11-08 10:50:00,16.17,16.22,16.17,16.22,65800.0,9.7167,9.7468,9.7167,9.7468,65800.0
2007-11-08 11:00:00,16.21,16.23,16.17,16.18,62600.0,9.7408,9.7528,9.7167,9.7227,62600.0
2007-11-08 11:10:00,16.18,16.24,16.18,16.19,66400.0,9.7227,9.7588,9.7227,9.7287,66400.0
2007-11-08 11:20:00,16.19,16.22,16.18,16.21,74000.0,9.7287,9.7468,9.7227,9.7408,74000.0
2007-11-08 11:30:00,16.21,16.21,16.11,16.13,66800.0,9.7408,9.7408,9.6807,9.6927,66800.0
2007-11-08 11:40:00,16.13,16.15,16.08,16.08,56400.0,9.6927,9.7047,9.6626,9.6626,56400.0
2007-11-08 11:50:00,16.08,16.11,16.07,16.11,67800.0,9.6626,9.6807,9.6566,9.6807,67800.0
2007-11-08 12:00:00,16.11,16.13,16.05,16.06,56600.0,9.6807,9.6927,9.6446,9.6506,56600.0
2007-11-08 12:10:00,16.06,16.07,15.99,16.01,96800.0,9.6506,9.6566,9.6086,9.6206,96800.0
2007-11-08 12:20:00,16.0,16.0,15.9,15.9,138800.0,9.6146,9.6146,9.5545,9.5545,138800.0
2007-11-08 12:30:00,15.9,15.97,15.87,15.93,143600.0,9.5545,9.5965,9.5365,9.5725,143600.0
2007-11-08 12:40:00,15.93,15.93,15.81,15.83,114400.0,9.5725,9.5725,9.5004,9.5124,114400.0
2007-11-08 12:50:00,15.81,15.9,15.81,15.86,80800.0,9.5004,9.5545,9.5004,9.5304,80800.0
2007-11-08 13:00:00,15.86,15.88,15.74,15.75,107000.0,9.5304,9.5425,9.4583,9.4643,107000.0
2007-11-08 13:10:00,15.76,15.89,15.74,15.87,149800.0,9.4704,9.5485,9.4583,9.5365,149800.0
2007-11-08 13:20:00,15.87,16.0,15.84,15.94,158800.0,9.5365,9.6146,9.5184,9.5785,158800.0
2007-11-08 13:30:00,15.95,15.97,15.88,15.88,91200.0,9.5845,9.5965,9.5425,9.5425,91200.0
2007-11-08 13:40:00,15.88,15.9,15.83,15.85,74800.0,9.5425,9.5545,9.5124,9.5244,74800.0
2007-11-08 13:50:00,15.84,15.88,15.84,15.88,69000.0,9.5184,9.5425,9.5184,9.5425,69000.0
2007-11-08 14:00:00,15.87,15.88,15.81,15.84,144000.0,9.5365,9.5425,9.5004,9.5184,144000.0
2007-11-08 14:10:00,15.83,15.85,15.74,15.74,83200.0,9.5124,9.5244,9.4583,9.4583,83200.0
2007-11-08 14:20:00,15.76,15.76,15.69,15.69,218000.0,9.4704,9.4704,9.4283,9.4283,218000.0
2007-11-08 14:30:00,15.69,15.76,15.68,15.7,96800.0,9.4283,9.4704,9.4223,9.4343,96800.0
2007-11-08 14:40:00,15.69,15.75,15.68,15.72,118400.0,9.4283,9.4643,9.4223,9.4463,118400.0
2007-11-08 14:50:00,15.72,15.79,15.68,15.79,247800.0,9.4463,9.4884,9.4223,9.4884,247800.0
2007-11-08 15:00:00,15.79,15.88,15.75,15.84,191200.0,9.4884,9.5425,9.4643,9.5184,191200.0
2007-11-08 15:10:00,15.83,15.83,15.77,15.82,139200.0,9.5124,9.5124,9.4764,9.5064,139200.0
2007-11-08 15:20:00,15.82,15.97,15.81,15.97,166200.0,9.5064,9.5965,9.5004,9.5965,166200.0
2007-11-08 15:30:00,15.96,15.99,15.83,15.85,190800.0,9.5905,9.6086,9.5124,9.5244,190800.0
2007-11-08 15:40:00,15.85,15.93,15.85,15.88,318000.0,9.5244,9.5725,9.5244,9.5425,318000.0
2007-11-08 15:50:00,15.88,15.95,15.88,15.92,706400.0,9.5425,9.5845,9.5425,9.5665,706400.0
2007-11-09 09:30:00,15.69,15.84,15.68,15.84,125200.0,9.4283,9.5184,9.4223,9.5184,125200.0
2007-11-09 09:40:00,15.83,15.91,15.77,15.91,171000.0,9.5124,9.5605,9.4764,9.5605,171000.0
2007-11-09 09:50:00,15.9,15.91,15.84,15.88,125400.0,9.5545,9.5605,9.5184,9.5425,125400.0
2007-11-09 10:00:00,15.88,15.95,15.86,15.89,207000.0,9.5425,9.5845,9.5304,9.5485,207000.0
2007-11-09 10:10:00,15.9,15.92,15.83,15.85,207600.0,9.5545,9.5665,9.5124,9.5244,207600.0
2007-11-09 10:20:00,15.85,15.88,15.85,15.86,255000.0,9.5244,9.5425,9.5244,9.5304,255000.0
2007-11-09 10:30:00,15.85,15.87,15.83,15.85,244600.0,9.5244,9.5365,9.5124,9.5244,244600.0
2007-11-09 10:40:00,15.85,15.89,15.8,15.83,235200.0,9.5244,9.5485,9.4944,9.5124,235200.0
2007-11-09 10:50:00,15.83,15.87,15.83,15.85,161600.0,9.5124,9.5365,9.5124,9.5244,161600.0
2007-11-09 11:00:00,15.85,15.87,15.84,15.84,195200.0,9.5244,9.5365,9.5184,9.5184,195200.0
2007-11-09 11:10:00,15.84,15.87,15.84,15.85,325800.0,9.5184,9.5365,9.5184,9.5244,325800.0
2007-11-09 11:20:00,15.85,15.95,15.85,15.87,176600.0,9.5244,9.5845,9.5244,9.5365,176600.0
2007-11-09 11:30:00,15.87,15.93,15.87,15.87,65600.0,9.5365,9.5725,9.5365,9.5365,65600.0
2007-11-09 11:40:00,15.88,15.92,15.86,15.86,79600.0,9.5425,9.5665,9.5304,9.5304,79600.0
2007-11-09 11:50:00,15.86,15.9,15.84,15.85,81000.0,9.5304,9.5545,9.5184,9.5244,81000.0
2007-11-09 12:00:00,15.85,15.86,15.84,15.86,134200.0,9.5244,9.5304,9.5184,9.5304,134200.0
2007-11-09 12:10:00,15.86,15.86,15.84,15.85,106400.0,9.5304,9.5304,9.5184,9.5244,106400.0
2007-11-09 12:20:00,15.85,15.85,15.84,15.85,85000.0,9.5244,9.5244,9.5184,9.5244,85000.0
2007-11-09 12:30:00,15.85,15.93,15.84,15.9,110200.0,9.5244,9.5725,9.5184,9.5545,110200.0
2007-11-09 12:40:00,15.9,15.93,15.86,15.88,74800.0,9.5545,9.5725,9.5304,9.5425,74800.0
2007-11-09 12:50:00,15.88,15.9,15.86,15.89,51200.0,9.5425,9.5545,9.5304,9.5485,51200.0
2007-11-09 13:00:00,15.89,15.9,15.84,15.85,47000.0,9.5485,9.5545,9.5184,9.5244,47000.0
2007-11-09 13:10:00,15.84,15.9,15.84,15.88,70000.0,9.5184,9.5545,9.5184,9.5425,70000.0
2007-11-09 13:20:00,15.87,15.88,15.85,15.86,69600.0,9.5365,9.5425,9.5244,9.5304,69600.0
2007-11-09 13:30:00,15.85,15.88,15.84,15.85,106200.0,9.5244,9.5425,9.5184,9.5244,106200.0
2007-11-09 13:40:00,15.86,15.86,15.85,15.85,59000.0,9.5304,9.5304,9.5244,9.5244,59000.0
2007-11-09 13:50:00,15.85,15.88,15.84,15.84,250400.0,9.5244,9.5425,9.5184,9.5184,250400.0
2007-11-09 14:00:00,15.84,15.9,15.8,15.85,82400.0,9.5184,9.5545,9.4944,9.5244,82400.0
2007-11-09 14:10:00,15.85,15.9,15.84,15.88,83400.0,9.5244,9.5545,9.5184,9.5425,83400.0
2007-11-09 14:20:00,15.9,15.9,15.85,15.87,239000.0,9.5545,9.5545,9.5244,9.5365,239000.0
2007-11-09 14:30:00,15.87,15.9,15.85,15.88,136400.0,9.5365,9.5545,9.5244,9.5425,136400.0
2007-11-09 14:40:00,15.88,15.9,15.87,15.9,79600.0,9.5425,9.5545,9.5365,9.5545,79600.0
2007-11-09 14:50:00,15.9,15.9,15.87,15.88,42000.0,9.5545,9.5545,9.5365,9.5425,42000.0
2007-11-09 15:00:00,15.88,15.9,15.85,15.85,143800.0,9.5425,9.5545,9.5244,9.5244,143800.0
2007-11-09 15:10:00,15.85,15.88,15.85,15.86,113000.0,9.5244,9.5425,9.5244,9.5304,113000.0
2007-11-09 15:20:00,15.86,15.88,15.85,15.87,156600.0,9.5304,9.5425,9.5244,9.5365,156600.0
2007-11-09 15:30:00,15.87,15.87,15.84,15.85,229200.0,9.5365,9.5365,9.5184,9.5244,229200.0
2007-11-09 15:40:00,15.85,15.87,15.84,15.85,278800.0,9.5244,9.5365,9.5184,9.5244,278800.0
2007-11-09 15:50:00,15.85,15.86,15.76,15.76,559000.0,9.5244,9.5304,9.4704,9.4704,559000.0
2007-11-12 09:30:00,15.86,15.86,15.61,15.66,105000.0,9.5304,9.5304,9.3802,9.4103,105000.0
2007-11-12 09:40:00,15.68,15.74,15.65,15.67,76600.0,9.4223,9.4583,9.4043,9.4163,76600.0
2007-11-12 09:50:00,15.67,15.71,15.62,15.67,85200.0,9.4163,9.4403,9.3862,9.4163,85200.0
2007-11-12 10:00:00,15.67,15.67,15.59,15.6,72400.0,9.4163,9.4163,9.3682,9.3742,72400.0
2007-11-12 10:10:00,15.61,15.67,15.59,15.65,71200.0,9.3802,9.4163,9.3682,9.4043,71200.0
2007-11-12 10:20:00,15.64,15.65,15.6,15.65,62600.0,9.3982,9.4043,9.3742,9.4043,62600.0
2007-11-12 10:30:00,15.65,15.66,15.61,15.63,189400.0,9.4043,9.4103,9.3802,9.3922,189400.0
2007-11-12 10:40:00,15.63,15.7,15.63,15.64,91000.0,9.3922,9.4343,9.3922,9.3982,91000.0
2007-11-12 10:50:00,15.65,15.68,15.63,15.64,33400.0,9.4043,9.4223,9.3922,9.3982,33400.0
2007-11-12 11:00:00,15.65,15.68,15.61,15.67,94200.0,9.4043,9.4223,9.3802,9.4163,94200.0
2007-11-12 11:10:00,15.66,15.71,15.62,15.63,104000.0,9.4103,9.4403,9.3862,9.3922,104000.0
2007-11-12 11:20:00,15.63,15.68,15.62,15.68,37000.0,9.3922,9.4223,9.3862,9.4223,37000.0
2007-11-12 11:30:00,15.68,15.68,15.59,15.59,60200.0,9.4223,9.4223,9.3682,9.3682,60200.0
2007-11-12 11:40:00,15.59,15.6,15.58,15.59,29200.0,9.3682,9.3742,9.3622,9.3682,29200.0
2007-11-12 11:50:00,15.59,15.59,15.56,15.58,30400.0,9.3682,9.3682,9.3502,9.3622,30400.0
2007-11-12 12:00:00,15.58,15.62,15.57,15.61,45400.0,9.3622,9.3862,9.3562,9.3802,45400.0
2007-11-12 12:10:00,15.6,15.65,15.58,15.63,35200.0,9.3742,9.4043,9.3622,9.3922,35200.0
2007-11-12 12:20:00,15.63,15.66,15.63,15.66,33200.0,9.3922,9.4103,9.3922,9.4103,33200.0
2007-11-12 12:30:00,15.66,15.71,15.65,15.69,53200.0,9.4103,9.4403,9.4043,9.4283,53200.0
2007-11-12 12:40:00,15.7,15.7,15.63,15.63,77600.0,9.4343,9.4343,9.3922,9.3922,77600.0
2007-11-12 12:50:00,15.63,15.63,15.59,15.6,83800.0,9.3922,9.3922,9.3682,9.3742,83800.0
2007-11-12 13:00:00,15.6,15.61,15.59,15.59,33200.0,9.3742,9.3802,9.3682,9.3682,33200.0
2007-11-12 13:10:00,15.59,15.65,15.59,15.63,58400.0,9.3682,9.4043,9.3682,9.3922,58400.0
2007-11-12 13:20:00,15.63,15.65,15.63,15.65,35200.0,9.3922,9.4043,9.3922,9.4043,35200.0
2007-11-12 13:30:00,15.65,15.65,15.58,15.6,58200.0,9.4043,9.4043,9.3622,9.3742,58200.0
2007-11-12 13:40:00,15.6,15.6,15.54,15.56,61400.0,9.3742,9.3742,9.3382,9.3502,61400.0
2007-11-12 13:50:00,15.56,15.58,15.51,15.56,95400.0,9.3502,9.3622,9.3201,9.3502,95400.0
2007-11-12 14:00:00,15.56,15.62,15.56,15.56,86600.0,9.3502,9.3862,9.3502,9.3502,86600.0
2007-11-12 14:10:00,15.56,15.6,15.52,15.56,73200.0,9.3502,9.3742,9.3261,9.3502,73200.0
2007-11-12 14:20:00,15.56,15.56,15.47,15.51,188200.0,9.3502,9.3502,9.2961,9.3201,188200.0
2007-11-12 14:30:00,15.51,15.56,15.51,15.53,105000.0,9.3201,9.3502,9.3201,9.3321,105000.0
2007-11-12 14:40:00,15.52,15.56,15.52,15.54,109800.0,9.3261,9.3502,9.3261,9.3382,109800.0
2007-11-12 14:50:00,15.53,15.53,15.49,15.52,113400.0,9.3321,9.3321,9.3081,9.3261,113400.0
2007-11-12 15:00:00,15.52,15.52,15.42,15.47,176600.0,9.3261,9.3261,9.266,9.2961,176600.0
2007-11-12 15:10:00,15.47,15.49,15.46,15.49,77600.0,9.2961,9.3081,9.2901,9.3081,77600.0
2007-11-12 15:20:00,15.48,15.5,15.46,15.46,85600.0,9.3021,9.3141,9.2901,9.2901,85600.0
2007-11-12 15:30:00,15.46,15.53,15.46,15.49,117000.0,9.2901,9.3321,9.2901,9.3081,117000.0
2007-11-12 15:40:00,15.49,15.49,15.38,15.39,152400.0,9.3081,9.3081,9.242,9.248,152400.0
2007-11-12 15:50:00,15.39,15.39,15.32,15.33,295800.0,9.248,9.248,9.206,9.212,295800.0
2007-11-13 09:30:00,15.32,15.46,15.32,15.41,175200.0,9.206,9.2901,9.206,9.26,175200.0
2007-11-13 09:40:00,15.41,15.43,15.36,15.38,139000.0,9.26,9.2721,9.23,9.242,139000.0
2007-11-13 09:50:00,15.38,15.41,15.36,15.4,98200.0,9.242,9.26,9.23,9.254,98200.0
2007-11-13 10:00:00,15.4,15.43,15.35,15.38,120000.0,9.254,9.2721,9.224,9.242,120000.0
2007-11-13 10:10:00,15.38,15.38,15.34,15.35,159800.0,9.242,9.242,9.218,9.224,159800.0
2007-11-13 10:20:00,15.34,15.37,15.33,15.36,71000.0,9.218,9.236,9.212,9.23,71000.0
2007-11-13 10:30:00,15.35,15.35,15.31,15.32,70800.0,9.224,9.224,9.1999,9.206,70800.0
2007-11-13 10:40:00,15.31,15.31,15.29,15.29,89400.0,9.1999,9.1999,9.1879,9.1879,89400.0
2007-11-13 10:50:00,15.29,15.32,15.28,15.29,116400.0,9.1879,9.206,9.1819,9.1879,116400.0
2007-11-13 11:00:00,15.29,15.3,15.24,15.25,177000.0,9.1879,9.1939,9.1579,9.1639,177000.0
2007-11-13 11:10:00,15.25,15.26,15.22,15.23,152800.0,9.1639,9.1699,9.1459,9.1519,152800.0
2007-11-13 11:20:00,15.24,15.26,15.22,15.24,159400.0,9.1579,9.1699,9.1459,9.1579,159400.0
2007-11-13 11:30:00,15.24,15.27,15.22,15.26,74600.0,9.1579,9.1759,9.1459,9.1699,74600.0
2007-11-13 11:40:00,15.27,15.27,15.24,15.26,73400.0,9.1759,9.1759,9.1579,9.1699,73400.0
2007-11-13 11:50:00,15.26,15.26,15.24,15.24,48800.0,9.1699,9.1699,9.1579,9.1579,48800.0
2007-11-13 12:00:00,15.25,15.26,15.24,15.25,98000.0,9.1639,9.1699,9.1579,9.1639,98000.0
2007-11-13 12:10:00,15.25,15.28,15.24,15.24,91800.0,9.1639,9.1819,9.1579,9.1579,91800.0
2007-11-13 12:20:00,15.24,15.25,15.22,15.24,54400.0,9.1579,9.1639,9.1459,9.1579,54400.0
2007-11-13 12:30:00,15.24,15.28,15.23,15.28,32200.0,9.1579,9.1819,9.1519,9.1819,32200.0
2007-11-13 12:40:00,15.28,15.29,15.24,15.24,55400.0,9.1819,9.1879,9.1579,9.1579,55400.0
2007-11-13 12:50:00,15.24,15.25,15.21,15.21,84600.0,9.1579,9.1639,9.1399,9.1399,84600.0
2007-11-13 13:00:00,15.21,15.24,15.19,15.24,44400.0,9.1399,9.1579,9.1278,9.1579,44400.0
2007-11-13 13:10:00,15.24,15.31,15.24,15.3,83400.0,9.1579,9.1999,9.1579,9.1939,83400.0
2007-11-13 13:20:00,15.3,15.3,15.28,15.3,90000.0,9.1939,9.1939,9.1819,9.1939,90000.0
2007-11-13 13:30:00,15.3,15.36,15.3,15.35,75400.0,9.1939,9.23,9.1939,9.224,75400.0
2007-11-13 13:40:00,15.36,15.38,15.34,15.36,87400.0,9.23,9.242,9.218,9.23,87400.0
2007-11-13 13:50:00,15.36,15.38,15.31,15.31,109200.0,9.23,9.242,9.1999,9.1999,109200.0
2007-11-13 14:00:00,15.31,15.31,15.27,15.29,140000.0,9.1999,9.1999,9.1759,9.1879,140000.0
2007-11-13 14:10:00,15.3,15.36,15.3,15.34,62400.0,9.1939,9.23,9.1939,9.218,62400.0
2007-11-13 14:20:00,15.35,15.36,15.33,15.33,71800.0,9.224,9.23,9.212,9.212,71800.0
2007-11-13 14:30:00,15.33,15.35,15.31,15.34,82400.0,9.212,9.224,9.1999,9.218,82400.0
2007-11-13 14:40:00,15.34,15.36,15.31,15.35,64600.0,9.218,9.23,9.1999,9.224,64600.0
2007-11-13 14:50:00,15.35,15.37,15.35,15.36,75000.0,9.224,9.236,9.224,9.23,75000.0
2007-11-13 15:00:00,15.37,15.43,15.37,15.38,165200.0,9.236,9.2721,9.236,9.242,165200.0
2007-11-13 15:10:00,15.38,15.41,15.38,15.38,90000.0,9.242,9.26,9.242,9.242,90000.0
2007-11-13 15:20:00,15.38,15.44,15.38,15.43,126600.0,9.242,9.2781,9.242,9.2721,126600.0
2007-11-13 15:30:00,15.43,15.43,15.39,15.43,163600.0,9.2721,9.2721,9.248,9.2721,163600.0
2007-11-13 15:40:00,15.42,15.49,15.42,15.46,151600.0,9.266,9.3081,9.266,9.2901,151600.0
2007-11-13 15:50:00,15.46,15.47,15.42,15.45,340800.0,9.2901,9.2961,9.266,9.2841,340800.0
2007-11-14 09:30:00,15.61,15.63,15.43,15.43,113400.0,9.3802,9.3922,9.2721,9.2721,113400.0
2007-11-14 09:40:00,15.43,15.43,15.31,15.36,155400.0,9.2721,9.2721,9.1999,9.23,155400.0
2007-11-14 09:50:00,15.36,15.4,15.33,15.38,126000.0,9.23,9.254,9.212,9.242,126000.0
2007-11-14 10:00:00,15.37,15.46,15.37,15.38,75600.0,9.236,9.2901,9.236,9.242,75600.0
2007-11-14 10:10:00,15.38,15.4,15.34,15.39,124400.0,9.242,9.254,9.218,9.248,124400.0
2007-11-14 10:20:00,15.39,15.39,15.35,15.36,62200.0,9.248,9.248,9.224,9.23,62200.0
2007-11-14 10:30:00,15.36,15.38,15.34,15.36,66400.0,9.23,9.242,9.218,9.23,66400.0
2007-11-14 10:40:00,15.36,15.39,15.36,15.38,69200.0,9.23,9.248,9.23,9.242,69200.0
2007-11-14 10:50:00,15.38,15.39,15.35,15.36,104800.0,9.242,9.248,9.224,9.23,104800.0
2007-11-14 11:00:00,15.36,15.36,15.31,15.31,84000.0,9.23,9.23,9.1999,9.1999,84000.0
2007-11-14 11:10:00,15.31,15.32,15.29,15.31,108600.0,9.1999,9.206,9.1879,9.1999,108600.0
2007-11-14 11:20:00,15.31,15.36,15.31,15.34,73000.0,9.1999,9.23,9.1999,9.218,73000.0
2007-11-14 11:30:00,15.34,15.36,15.31,15.35,66200.0,9.218,9.23,9.1999,9.224,66200.0
2007-11-14 11:40:00,15.35,15.39,15.34,15.39,70400.0,9.224,9.248,9.218,9.248,70400.0
2007-11-14 11:50:00,15.39,15.41,15.38,15.38,35400.0,9.248,9.26,9.242,9.242,35400.0
2007-11-14 12:00:00,15.38,15.4,15.38,15.4,44000.0,9.242,9.254,9.242,9.254,44000.0
2007-11-14 12:10:00,15.4,15.43,15.4,15.4,50800.0,9.254,9.2721,9.254,9.254,50800.0
2007-11-14 12:20:00,15.4,15.45,15.38,15.45,75200.0,9.254,9.2841,9.242,9.2841,75200.0
2007-11-14 12:30:00,15.45,15.48,15.45,15.47,70800.0,9.2841,9.3021,9.2841,9.2961,70800.0
2007-11-14 12:40:00,15.48,15.49,15.44,15.45,74800.0,9.3021,9.3081,9.2781,9.2841,74800.0
2007-11-14 12:50:00,15.46,15.46,15.44,15.44,86400.0,9.2901,9.2901,9.2781,9.2781,86400.0
2007-11-14 13:00:00,15.44,15.45,15.44,15.45,61000.0,9.2781,9.2841,9.2781,9.2841,61000.0
2007-11-14 13:10:00,15.45,15.49,15.45,15.48,39600.0,9.2841,9.3081,9.2841,9.3021,39600.0
2007-11-14 13:20:00,15.49,15.53,15.48,15.52,81800.0,9.3081,9.3321,9.3021,9.3261,81800.0
2007-11-14 13:30:00,15.52,15.52,15.48,15.48,63200.0,9.3261,9.3261,9.3021,9.3021,63200.0
2007-11-14 13:40:00,15.47,15.47,15.41,15.44,129800.0,9.2961,9.2961,9.26,9.2781,129800.0
2007-11-14 13:50:00,15.44,15.44,15.38,15.38,94400.0,9.2781,9.2781,9.242,9.242,94400.0
2007-11-14 14:00:00,15.38,15.4,15.35,15.4,71200.0,9.242,9.254,9.224,9.254,71200.0
2007-11-14 14:10:00,15.4,15.43,15.39,15.4,80400.0,9.254,9.2721,9.248,9.254,80400.0
2007-11-14 14:20:00,15.4,15.43,15.4,15.4,105800.0,9.254,9.2721,9.254,9.254,105800.0
2007-11-14 14:30:00,15.4,15.42,15.4,15.4,62400.0,9.254,9.266,9.254,9.254,62400.0
2007-11-14 14:40:00,15.4,15.42,15.38,15.38,60600.0,9.254,9.266,9.242,9.242,60600.0
2007-11-14 14:50:00,15.38,15.4,15.38,15.38,77600.0,9.242,9.254,9.242,9.242,77600.0
2007-11-14 15:00:00,15.37,15.4,15.37,15.4,96200.0,9.236,9.254,9.236,9.254,96200.0
2007-11-14 15:10:00,15.4,15.42,15.4,15.4,59600.0,9.254,9.266,9.254,9.254,59600.0
2007-11-14 15:20:00,15.4,15.41,15.4,15.4,82000.0,9.254,9.26,9.254,9.254,82000.0
2007-11-14 15:30:00,15.41,15.41,15.33,15.35,132600.0,9.26,9.26,9.212,9.224,132600.0
2007-11-14 15:40:00,15.34,15.35,15.3,15.3,155000.0,9.218,9.224,9.1939,9.1939,155000.0
2007-11-14 15:50:00,15.3,15.3,15.2,15.24,343000.0,9.1939,9.1939,9.1338,9.1579,343000.0
2007-11-15 09:30:00,15.03,15.16,14.98,15.06,312200.0,9.0317,9.1098,9.0016,9.0497,312200.0
2007-11-15 09:40:00,15.06,15.21,15.06,15.2,85400.0,9.0497,9.1399,9.0497,9.1338,85400.0
2007-11-15 09:50:00,15.21,15.33,15.18,15.31,150200.0,9.1399,9.212,9.1218,9.1999,150200.0
2007-11-15 10:00:00,15.31,15.31,15.24,15.29,109400.0,9.1999,9.1999,9.1579,9.1879,109400.0
2007-11-15 10:10:00,15.29,15.35,15.25,15.32,158600.0,9.1879,9.224,9.1639,9.206,158600.0
2007-11-15 10:20:00,15.33,15.4,15.32,15.33,125600.0,9.212,9.254,9.206,9.212,125600.0
2007-11-15 10:30:00,15.34,15.46,15.31,15.45,111600.0,9.218,9.2901,9.1999,9.2841,111600.0
2007-11-15 10:40:00,15.45,15.45,15.4,15.41,95400.0,9.2841,9.2841,9.254,9.26,95400.0
2007-11-15 10:50:00,15.41,15.43,15.4,15.4,58200.0,9.26,9.2721,9.254,9.254,58200.0
2007-11-15 11:00:00,15.4,15.47,15.4,15.45,68600.0,9.254,9.2961,9.254,9.2841,68600.0
2007-11-15 11:10:00,15.45,15.45,15.4,15.4,42200.0,9.2841,9.2841,9.254,9.254,42200.0
2007-11-15 11:20:00,15.4,15.42,15.4,15.4,37000.0,9.254,9.266,9.254,9.254,37000.0
2007-11-15 11:30:00,15.4,15.42,15.36,15.38,63200.0,9.254,9.266,9.23,9.242,63200.0
2007-11-15 11:40:00,15.38,15.4,15.36,15.38,48000.0,9.242,9.254,9.23,9.242,48000.0
2007-11-15 11:50:00,15.38,15.39,15.32,15.37,67400.0,9.242,9.248,9.206,9.236,67400.0
2007-11-15 12:00:00,15.37,15.4,15.37,15.38,84400.0,9.236,9.254,9.236,9.242,84400.0
2007-11-15 12:10:00,15.38,15.44,15.38,15.38,107400.0,9.242,9.2781,9.242,9.242,107400.0
2007-11-15 12:20:00,15.38,15.38,15.35,15.35,50200.0,9.242,9.242,9.224,9.224,50200.0
2007-11-15 12:30:00,15.35,15.4,15.31,15.37,86400.0,9.224,9.254,9.1999,9.236,86400.0
2007-11-15 12:40:00,15.37,15.38,15.32,15.34,50000.0,9.236,9.242,9.206,9.218,50000.0
2007-11-15 12:50:00,15.34,15.35,15.31,15.33,40200.0,9.218,9.224,9.1999,9.212,40200.0
2007-11-15 13:00:00,15.33,15.38,15.31,15.37,42800.0,9.212,9.242,9.1999,9.236,42800.0
2007-11-15 13:10:00,15.38,15.4,15.37,15.37,63200.0,9.242,9.254,9.236,9.236,63200.0
2007-11-15 13:20:00,15.37,15.38,15.33,15.38,63600.0,9.236,9.242,9.212,9.242,63600.0
2007-11-15 13:30:00,15.38,15.45,15.38,15.42,105000.0,9.242,9.2841,9.242,9.266,105000.0
2007-11-15 13:40:00,15.42,15.43,15.41,15.42,45200.0,9.266,9.2721,9.26,9.266,45200.0
2007-11-15 13:50:00,15.42,15.42,15.37,15.37,33800.0,9.266,9.266,9.236,9.236,33800.0
2007-11-15 14:00:00,15.37,15.4,15.34,15.38,114600.0,9.236,9.254,9.218,9.242,114600.0
2007-11-15 14:10:00,15.37,15.38,15.35,15.37,66400.0,9.236,9.242,9.224,9.236,66400.0
2007-11-15 14:20:00,15.37,15.44,15.37,15.4,89200.0,9.236,9.2781,9.236,9.254,89200.0
2007-11-15 14:30:00,15.41,15.44,15.4,15.42,52400.0,9.26,9.2781,9.254,9.266,52400.0
2007-11-15 14:40:00,15.42,15.42,15.34,15.36,45400.0,9.266,9.266,9.218,9.23,45400.0
2007-11-15 14:50:00,15.36,15.36,15.29,15.29,93400.0,9.23,9.23,9.1879,9.1879,93400.0
2007-11-15 15:00:00,15.3,15.37,15.28,15.3,85400.0,9.1939,9.236,9.1819,9.1939,85400.0
2007-11-15 15:10:00,15.3,15.33,15.26,15.33,100600.0,9.1939,9.212,9.1699,9.212,100600.0
2007-11-15 15:20:00,15.34,15.4,15.34,15.37,91800.0,9.218,9.254,9.218,9.236,91800.0
2007-11-15 15:30:00,15.36,15.4,15.24,15.26,227800.0,9.23,9.254,9.1579,9.1699,227800.0
2007-11-15 15:40:00,15.26,15.44,15.24,15.38,246000.0,9.1699,9.2781,9.1579,9.242,246000.0
2007-11-15 15:50:00,15.38,15.43,15.35,15.35,256800.0,9.242,9.2721,9.224,9.224,256800.0
2007-11-16 09:30:00,15.37,15.47,15.26,15.27,548400.0,9.236,9.2961,9.1699,9.1759,548400.0
2007-11-16 09:40:00,15.28,15.4,15.27,15.4,97000.0,9.1819,9.254,9.1759,9.254,97000.0
2007-11-16 09:50:00,15.38,15.39,15.26,15.26,65400.0,9.242,9.248,9.1699,9.1699,65400.0
2007-11-16 10:00:00,15.26,15.35,15.24,15.35,47800.0,9.1699,9.224,9.1579,9.224,47800.0
2007-11-16 10:10:00,15.36,15.38,15.33,15.38,43400.0,9.23,9.242,9.212,9.242,43400.0
2007-11-16 10:20:00,15.36,15.39,15.26,15.28,57400.0,9.23,9.248,9.1699,9.1819,57400.0
2007-11-16 10:30:00,15.27,15.31,15.25,15.29,88000.0,9.1759,9.1999,9.1639,9.1879,88000.0
2007-11-16 10:40:00,15.29,15.34,15.29,15.31,60600.0,9.1879,9.218,9.1879,9.1999,60600.0
2007-11-16 10:50:00,15.31,15.38,15.3,15.38,70200.0,9.1999,9.242,9.1939,9.242,70200.0
2007-11-16 11:00:00,15.37,15.45,15.37,15.45,75800.0,9.236,9.2841,9.236,9.2841,75800.0
2007-11-16 11:10:00,15.44,15.45,15.41,15.43,24800.0,9.2781,9.2841,9.26,9.2721,24800.0
2007-11-16 11:20:00,15.43,15.44,15.33,15.35,159000.0,9.2721,9.2781,9.212,9.224,159000.0
2007-11-16 11:30:00,15.35,15.44,15.35,15.38,104600.0,9.224,9.2781,9.224,9.242,104600.0
2007-11-16 11:40:00,15.39,15.43,15.37,15.41,89000.0,9.248,9.2721,9.236,9.26,89000.0
2007-11-16 11:50:00,15.41,15.45,15.37,15.42,80000.0,9.26,9.2841,9.236,9.266,80000.0
2007-11-16 12:00:00,15.41,15.48,15.41,15.47,87800.0,9.26,9.3021,9.26,9.2961,87800.0
2007-11-16 12:10:00,15.49,15.51,15.47,15.5,68400.0,9.3081,9.3201,9.2961,9.3141,68400.0
2007-11-16 12:20:00,15.5,15.5,15.47,15.47,39600.0,9.3141,9.3141,9.2961,9.2961,39600.0
2007-11-16 12:30:00,15.47,15.47,15.43,15.44,92400.0,9.2961,9.2961,9.2721,9.2781,92400.0
2007-11-16 12:40:00,15.44,15.45,15.38,15.41,42200.0,9.2781,9.2841,9.242,9.26,42200.0
2007-11-16 12:50:00,15.41,15.44,15.35,15.4,67200.0,9.26,9.2781,9.224,9.254,67200.0
2007-11-16 13:00:00,15.38,15.43,15.38,15.43,37800.0,9.242,9.2721,9.242,9.2721,37800.0
2007-11-16 13:10:00,15.43,15.43,15.41,15.42,61200.0,9.2721,9.2721,9.26,9.266,61200.0
2007-11-16 13:20:00,15.42,15.42,15.36,15.38,53400.0,9.266,9.266,9.23,9.242,53400.0
2007-11-16 13:30:00,15.38,15.4,15.37,15.38,31600.0,9.242,9.254,9.236,9.242,31600.0
2007-11-16 13:40:00,15.38,15.45,15.38,15.43,24400.0,9.242,9.2841,9.242,9.2721,24400.0
2007-11-16 13:50:00,15.43,15.43,15.37,15.38,41400.0,9.2721,9.2721,9.236,9.242,41400.0
2007-11-16 14:00:00,15.37,15.37,15.28,15.3,67600.0,9.236,9.236,9.1819,9.1939,67600.0
2007-11-16 14:10:00,15.3,15.33,15.24,15.28,76400.0,9.1939,9.212,9.1579,9.1819,76400.0
2007-11-16 14:20:00,15.28,15.35,15.27,15.35,77400.0,9.1819,9.224,9.1759,9.224,77400.0
2007-11-16 14:30:00,15.35,15.35,15.27,15.28,67200.0,9.224,9.224,9.1759,9.1819,67200.0
2007-11-16 14:40:00,15.28,15.31,15.28,15.29,30000.0,9.1819,9.1999,9.1819,9.1879,30000.0
2007-11-16 14:50:00,15.3,15.33,15.27,15.32,44800.0,9.1939,9.212,9.1759,9.206,44800.0
2007-11-16 15:00:00,15.32,15.35,15.31,15.31,61400.0,9.206,9.224,9.1999,9.1999,61400.0
2007-11-16 15:10:00,15.3,15.34,15.29,15.29,67800.0,9.1939,9.218,9.1879,9.1879,67800.0
2007-11-16 15:20:00,15.3,15.31,15.28,15.29,83400.0,9.1939,9.1999,9.1819,9.1879,83400.0
2007-11-16 15:30:00,15.29,15.35,15.27,15.31,173800.0,9.1879,9.224,9.1759,9.1999,173800.0
2007-11-16 15:40:00,15.31,15.41,15.31,15.4,136800.0,9.1999,9.26,9.1999,9.254,136800.0
2007-11-16 15:50:00,15.4,15.45,15.38,15.38,200400.0,9.254,9.2841,9.242,9.242,200400.0
2007-11-19 09:30:00,15.46,15.46,15.22,15.29,47200.0,9.2901,9.2901,9.1459,9.1879,47200.0
2007-11-19 09:40:00,15.28,15.37,15.26,15.31,80200.0,9.1819,9.236,9.1699,9.1999,80200.0
2007-11-19 09:50:00,15.31,15.36,15.24,15.26,43400.0,9.1999,9.23,9.1579,9.1699,43400.0
2007-11-19 10:00:00,15.25,15.36,15.24,15.35,31400.0,9.1639,9.23,9.1579,9.224,31400.0
2007-11-19 10:10:00,15.35,15.36,15.26,15.28,40000.0,9.224,9.23,9.1699,9.1819,40000.0
2007-11-19 10:20:00,15.28,15.35,15.28,15.34,31800.0,9.1819,9.224,9.1819,9.218,31800.0
2007-11-19 10:30:00,15.34,15.37,15.22,15.22,64600.0,9.218,9.236,9.1459,9.1459,64600.0
2007-11-19 10:40:00,15.24,15.27,15.2,15.24,53400.0,9.1579,9.1759,9.1338,9.1579,53400.0
2007-11-19 10:50:00,15.26,15.26,15.17,15.2,28400.0,9.1699,9.1699,9.1158,9.1338,28400.0
2007-11-19 11:00:00,15.2,15.23,15.18,15.18,43400.0,9.1338,9.1519,9.1218,9.1218,43400.0
2007-11-19 11:10:00,15.18,15.19,15.12,15.18,80000.0,9.1218,9.1278,9.0858,9.1218,80000.0
2007-11-19 11:20:00,15.18,15.19,15.13,15.13,22400.0,9.1218,9.1278,9.0918,9.0918,22400.0
2007-11-19 11:30:00,15.13,15.19,15.11,15.19,49600.0,9.0918,9.1278,9.0798,9.1278,49600.0
2007-11-19 11:40:00,15.2,15.2,15.14,15.15,18400.0,9.1338,9.1338,9.0978,9.1038,18400.0
2007-11-19 11:50:00,15.15,15.17,15.08,15.09,33000.0,9.1038,9.1158,9.0617,9.0677,33000.0
2007-11-19 12:00:00,15.08,15.13,15.06,15.13,42000.0,9.0617,9.0918,9.0497,9.0918,42000.0
2007-11-19 12:10:00,15.13,15.21,15.12,15.19,107400.0,9.0918,9.1399,9.0858,9.1278,107400.0
2007-11-19 12:20:00,15.18,15.22,15.18,15.19,53800.0,9.1218,9.1459,9.1218,9.1278,53800.0
2007-11-19 12:30:00,15.19,15.22,15.19,15.21,35600.0,9.1278,9.1459,9.1278,9.1399,35600.0
2007-11-19 12:40:00,15.22,15.26,15.22,15.24,42600.0,9.1459,9.1699,9.1459,9.1579,42600.0
2007-11-19 12:50:00,15.24,15.24,15.19,15.24,43200.0,9.1579,9.1579,9.1278,9.1579,43200.0
2007-11-19 13:00:00,15.24,15.28,15.22,15.24,93800.0,9.1579,9.1819,9.1459,9.1579,93800.0
2007-11-19 13:10:00,15.24,15.24,15.19,15.21,25000.0,9.1579,9.1579,9.1278,9.1399,25000.0
2007-11-19 13:20:00,15.2,15.25,15.2,15.24,14200.0,9.1338,9.1639,9.1338,9.1579,14200.0
2007-11-19 13:30:00,15.24,15.28,15.24,15.27,39200.0,9.1579,9.1819,9.1579,9.1759,39200.0
2007-11-19 13:40:00,15.27,15.3,15.24,15.28,61400.0,9.1759,9.1939,9.1579,9.1819,61400.0
2007-11-19 13:50:00,15.27,15.29,15.19,15.2,18200.0,9.1759,9.1879,9.1278,9.1338,18200.0
2007-11-19 14:00:00,15.2,15.26,15.17,15.24,32000.0,9.1338,9.1699,9.1158,9.1579,32000.0
2007-11-19 14:10:00,15.26,15.29,15.24,15.29,39600.0,9.1699,9.1879,9.1579,9.1879,39600.0
2007-11-19 14:20:00,15.29,15.35,15.28,15.31,77000.0,9.1879,9.224,9.1819,9.1999,77000.0
2007-11-19 14:30:00,15.31,15.33,15.29,15.31,67400.0,9.1999,9.212,9.1879,9.1999,67400.0
2007-11-19 14:40:00,15.31,15.36,15.31,15.31,69600.0,9.1999,9.23,9.1999,9.1999,69600.0
2007-11-19 14:50:00,15.32,15.33,15.24,15.26,31600.0,9.206,9.212,9.1579,9.1699,31600.0
2007-11-19 15:00:00,15.26,15.26,15.21,15.23,49800.0,9.1699,9.1699,9.1399,9.1519,49800.0
2007-11-19 15:10:00,15.22,15.24,15.19,15.21,29200.0,9.1459,9.1579,9.1278,9.1399,29200.0
2007-11-19 15:20:00,15.21,15.27,15.2,15.25,41800.0,9.1399,9.1759,9.1338,9.1639,41800.0
2007-11-19 15:30:00,15.24,15.26,15.2,15.2,66600.0,9.1579,9.1699,9.1338,9.1338,66600.0
2007-11-19 15:40:00,15.2,15.2,15.13,15.14,96200.0,9.1338,9.1338,9.0918,9.0978,96200.0
2007-11-19 15:50:00,15.14,15.18,15.11,15.13,214600.0,9.0978,9.1218,9.0798,9.0918,214600.0
2007-11-20 09:30:00,15.11,15.22,15.08,15.09,98600.0,9.0798,9.1459,9.0617,9.0677,98600.0
2007-11-20 09:40:00,15.1,15.12,15.06,15.08,63200.0,9.0738,9.0858,9.0497,9.0617,63200.0
2007-11-20 09:50:00,15.08,15.13,15.06,15.08,68600.0,9.0617,9.0918,9.0497,9.0617,68600.0
2007-11-20 10:00:00,15.07,15.12,15.05,15.11,42400.0,9.0557,9.0858,9.0437,9.0798,42400.0
2007-11-20 10:10:00,15.1,15.1,15.06,15.07,32000.0,9.0738,9.0738,9.0497,9.0557,32000.0
2007-11-20 10:20:00,15.08,15.09,15.01,15.04,75200.0,9.0617,9.0677,9.0197,9.0377,75200.0
2007-11-20 10:30:00,15.05,15.1,15.03,15.1,116200.0,9.0437,9.0738,9.0317,9.0738,116200.0
2007-11-20 10:40:00,15.1,15.15,15.09,15.12,91000.0,9.0738,9.1038,9.0677,9.0858,91000.0
2007-11-20 10:50:00,15.12,15.12,15.06,15.07,55800.0,9.0858,9.0858,9.0497,9.0557,55800.0
2007-11-20 11:00:00,15.07,15.11,15.05,15.06,95200.0,9.0557,9.0798,9.0437,9.0497,95200.0
2007-11-20 11:10:00,15.06,15.06,14.95,15.01,156800.0,9.0497,9.0497,8.9836,9.0197,156800.0
2007-11-20 11:20:00,15.01,15.03,14.98,14.99,67400.0,9.0197,9.0317,9.0016,9.0077,67400.0
2007-11-20 11:30:00,14.99,14.99,14.94,14.95,66000.0,9.0077,9.0077,8.9776,8.9836,66000.0
2007-11-20 11:40:00,14.95,14.95,14.91,14.92,75400.0,8.9836,8.9836,8.9596,8.9656,75400.0
2007-11-20 11:50:00,14.93,14.95,14.9,14.9,35200.0,8.9716,8.9836,8.9536,8.9536,35200.0
2007-11-20 12:00:00,14.92,14.92,14.86,14.86,51600.0,8.9656,8.9656,8.9295,8.9295,51600.0
2007-11-20 12:10:00,14.86,14.86,14.82,14.84,83000.0,8.9295,8.9295,8.9055,8.9175,83000.0
2007-11-20 12:20:00,14.85,14.86,14.81,14.81,106400.0,8.9235,8.9295,8.8995,8.8995,106400.0
2007-11-20 12:30:00,14.81,14.81,14.75,14.77,152200.0,8.8995,8.8995,8.8634,8.8755,152200.0
2007-11-20 12:40:00,14.77,14.77,14.71,14.72,117600.0,8.8755,8.8755,8.8394,8.8454,117600.0
2007-11-20 12:50:00,14.72,14.74,14.71,14.72,71400.0,8.8454,8.8574,8.8394,8.8454,71400.0
2007-11-20 13:00:00,14.72,14.73,14.63,14.63,186400.0,8.8454,8.8514,8.7913,8.7913,186400.0
2007-11-20 13:10:00,14.63,14.67,14.59,14.65,130800.0,8.7913,8.8154,8.7673,8.8033,130800.0
2007-11-20 13:20:00,14.65,14.65,14.58,14.6,148400.0,8.8033,8.8033,8.7613,8.7733,148400.0
2007-11-20 13:30:00,14.6,14.74,14.59,14.72,99400.0,8.7733,8.8574,8.7673,8.8454,99400.0
2007-11-20 13:40:00,14.72,14.75,14.71,14.74,86800.0,8.8454,8.8634,8.8394,8.8574,86800.0
2007-11-20 13:50:00,14.74,14.8,14.72,14.78,86400.0,8.8574,8.8935,8.8454,8.8815,86400.0
2007-11-20 14:00:00,14.78,14.83,14.67,14.7,219800.0,8.8815,8.9115,8.8154,8.8334,219800.0
2007-11-20 14:10:00,14.7,14.76,14.69,14.72,115800.0,8.8334,8.8694,8.8274,8.8454,115800.0
2007-11-20 14:20:00,14.73,14.74,14.51,14.53,132400.0,8.8514,8.8574,8.7192,8.7312,132400.0
2007-11-20 14:30:00,14.53,14.55,14.46,14.54,240600.0,8.7312,8.7433,8.6892,8.7372,240600.0
2007-11-20 14:40:00,14.54,14.58,14.5,14.58,114400.0,8.7372,8.7613,8.7132,8.7613,114400.0
2007-11-20 14:50:00,14.58,14.58,14.51,14.52,111800.0,8.7613,8.7613,8.7192,8.7252,111800.0
2007-11-20 15:00:00,14.52,14.53,14.47,14.47,107200.0,8.7252,8.7312,8.6952,8.6952,107200.0
2007-11-20 15:10:00,14.47,14.55,14.47,14.49,183800.0,8.6952,8.7433,8.6952,8.7072,183800.0
2007-11-20 15:20:00,14.49,14.56,14.47,14.55,184800.0,8.7072,8.7493,8.6952,8.7433,184800.0
2007-11-20 15:30:00,14.55,14.69,14.55,14.67,356600.0,8.7433,8.8274,8.7433,8.8154,356600.0
2007-11-20 15:40:00,14.67,14.68,14.63,14.63,425000.0,8.8154,8.8214,8.7913,8.7913,425000.0
2007-11-20 15:50:00,14.63,14.66,14.58,14.63,356400.0,8.7913,8.8094,8.7613,8.7913,356400.0
2007-11-21 09:30:00,14.61,14.61,14.47,14.52,104000.0,8.7793,8.7793,8.6952,8.7252,104000.0
2007-11-21 09:40:00,14.51,14.54,14.45,14.46,131200.0,8.7192,8.7372,8.6832,8.6892,131200.0
2007-11-21 09:50:00,14.45,14.47,14.38,14.45,194200.0,8.6832,8.6952,8.6411,8.6832,194200.0
2007-11-21 10:00:00,14.45,14.48,14.36,14.37,144600.0,8.6832,8.7012,8.6291,8.6351,144600.0
2007-11-21 10:10:00,14.36,14.4,14.32,14.36,132000.0,8.6291,8.6531,8.605,8.6291,132000.0
2007-11-21 10:20:00,14.36,14.38,14.31,14.32,76800.0,8.6291,8.6411,8.599,8.605,76800.0
2007-11-21 10:30:00,14.33,14.33,14.15,14.18,310200.0,8.6111,8.6111,8.5029,8.5209,310200.0
2007-11-21 10:40:00,14.18,14.19,14.15,14.17,130800.0,8.5209,8.5269,8.5029,8.5149,130800.0
2007-11-21 10:50:00,14.17,14.22,14.15,14.21,252400.0,8.5149,8.545,8.5029,8.5389,252400.0
2007-11-21 11:00:00,14.2,14.22,14.16,14.21,107200.0,8.5329,8.545,8.5089,8.5389,107200.0
2007-11-21 11:10:00,14.22,14.25,14.18,14.21,148400.0,8.545,8.563,8.5209,8.5389,148400.0
2007-11-21 11:20:00,14.2,14.21,14.15,14.19,177400.0,8.5329,8.5389,8.5029,8.5269,177400.0
2007-11-21 11:30:00,14.19,14.21,14.15,14.17,166800.0,8.5269,8.5389,8.5029,8.5149,166800.0
2007-11-21 11:40:00,14.17,14.21,14.17,14.19,180800.0,8.5149,8.5389,8.5149,8.5269,180800.0
2007-11-21 11:50:00,14.19,14.23,14.13,14.15,255000.0,8.5269,8.551,8.4909,8.5029,255000.0
2007-11-21 12:00:00,14.15,14.21,14.11,14.13,220400.0,8.5029,8.5389,8.4788,8.4909,220400.0
2007-11-21 12:10:00,14.13,14.2,14.1,14.18,192600.0,8.4909,8.5329,8.4728,8.5209,192600.0
2007-11-21 12:20:00,14.18,14.2,14.15,14.2,84000.0,8.5209,8.5329,8.5029,8.5329,84000.0
2007-11-21 12:30:00,14.2,14.25,14.19,14.21,214800.0,8.5329,8.563,8.5269,8.5389,214800.0
2007-11-21 12:40:00,14.21,14.27,14.21,14.27,72400.0,8.5389,8.575,8.5389,8.575,72400.0
2007-11-21 12:50:00,14.27,14.28,14.19,14.26,166800.0,8.575,8.581,8.5269,8.569,166800.0
2007-11-21 13:00:00,14.27,14.28,14.24,14.26,152800.0,8.575,8.581,8.557,8.569,152800.0
2007-11-21 13:10:00,14.26,14.27,14.17,14.2,173000.0,8.569,8.575,8.5149,8.5329,173000.0
2007-11-21 13:20:00,14.2,14.22,14.15,14.17,105400.0,8.5329,8.545,8.5029,8.5149,105400.0
2007-11-21 13:30:00,14.18,14.2,14.15,14.19,297800.0,8.5209,8.5329,8.5029,8.5269,297800.0
2007-11-21 13:40:00,14.19,14.23,14.15,14.22,85600.0,8.5269,8.551,8.5029,8.545,85600.0
2007-11-21 13:50:00,14.23,14.26,14.2,14.22,122200.0,8.551,8.569,8.5329,8.545,122200.0
2007-11-21 14:00:00,14.22,14.24,14.2,14.24,226600.0,8.545,8.557,8.5329,8.557,226600.0
2007-11-21 14:10:00,14.24,14.27,14.22,14.24,82400.0,8.557,8.575,8.545,8.557,82400.0
2007-11-21 14:20:00,14.24,14.28,14.24,14.27,95200.0,8.557,8.581,8.557,8.575,95200.0
2007-11-21 14:30:00,14.27,14.3,14.24,14.25,292000.0,8.575,8.593,8.557,8.563,292000.0
2007-11-21 14:40:00,14.25,14.28,14.22,14.27,148600.0,8.563,8.581,8.545,8.575,148600.0
2007-11-21 14:50:00,14.27,14.34,14.27,14.34,128800.0,8.575,8.6171,8.575,8.6171,128800.0
2007-11-21 15:00:00,14.34,14.35,14.28,14.28,174600.0,8.6171,8.6231,8.581,8.581,174600.0
2007-11-21 15:10:00,14.29,14.29,14.16,14.17,224000.0,8.587,8.587,8.5089,8.5149,224000.0
2007-11-21 15:20:00,14.18,14.25,14.15,14.16,229800.0,8.5209,8.563,8.5029,8.5089,229800.0
2007-11-21 15:30:00,14.17,14.21,14.14,14.17,201800.0,8.5149,8.5389,8.4969,8.5149,201800.0
2007-11-21 15:40:00,14.17,14.17,14.11,14.13,244000.0,8.5149,8.5149,8.4788,8.4909,244000.0
2007-11-21 15:50:00,14.13,14.15,14.04,14.05,555400.0,8.4909,8.5029,8.4368,8.4428,555400.0
2007-11-23 09:30:00,14.21,14.24,14.1,14.18,130200.0,8.5389,8.557,8.4728,8.5209,130200.0
2007-11-23 09:40:00,14.18,14.21,14.1,14.13,109800.0,8.5209,8.5389,8.4728,8.4909,109800.0
2007-11-23 09:50:00,14.13,14.17,14.1,14.15,71200.0,8.4909,8.5149,8.4728,8.5029,71200.0
2007-11-23 10:00:00,14.15,14.18,14.12,14.17,53600.0,8.5029,8.5209,8.4849,8.5149,53600.0
2007-11-23 10:10:00,14.17,14.21,14.16,14.2,75200.0,8.5149,8.5389,8.5089,8.5329,75200.0
2007-11-23 10:20:00,14.21,14.22,14.19,14.19,43200.0,8.5389,8.545,8.5269,8.5269,43200.0
2007-11-23 10:30:00,14.19,14.22,14.18,14.2,53800.0,8.5269,8.545,8.5209,8.5329,53800.0
2007-11-23 10:40:00,14.2,14.21,14.19,14.2,37800.0,8.5329,8.5389,8.5269,8.5329,37800.0
2007-11-23 10:50:00,14.2,14.2,14.2,14.2,42000.0,8.5329,8.5329,8.5329,8.5329,42000.0
2007-11-23 11:00:00,14.2,14.2,14.18,14.19,52200.0,8.5329,8.5329,8.5209,8.5269,52200.0
2007-11-23 11:10:00,14.19,14.19,14.12,14.12,91400.0,8.5269,8.5269,8.4849,8.4849,91400.0
2007-11-23 11:20:00,14.13,14.15,14.12,14.15,76400.0,8.4909,8.5029,8.4849,8.5029,76400.0
2007-11-23 11:30:00,14.15,14.19,14.15,14.19,50200.0,8.5029,8.5269,8.5029,8.5269,50200.0
2007-11-23 11:40:00,14.19,14.21,14.18,14.18,58000.0,8.5269,8.5389,8.5209,8.5209,58000.0
2007-11-23 11:50:00,14.18,14.2,14.18,14.2,51600.0,8.5209,8.5329,8.5209,8.5329,51600.0
2007-11-23 12:00:00,14.19,14.22,14.19,14.22,211200.0,8.5269,8.545,8.5269,8.545,211200.0
2007-11-23 12:10:00,14.22,14.28,14.22,14.28,116600.0,8.545,8.581,8.545,8.581,116600.0
2007-11-23 12:20:00,14.28,14.3,14.27,14.3,100800.0,8.581,8.593,8.575,8.593,100800.0
2007-11-23 12:30:00,14.29,14.35,14.29,14.31,156000.0,8.587,8.6231,8.587,8.599,156000.0
2007-11-23 12:40:00,14.31,14.36,14.31,14.34,119600.0,8.599,8.6291,8.599,8.6171,119600.0
2007-11-23 12:50:00,14.33,14.34,14.21,14.24,133600.0,8.6111,8.6171,8.5389,8.557,133600.0
2007-11-26 09:30:00,14.17,14.28,13.9,14.27,129400.0,8.5149,8.581,8.3527,8.575,129400.0
2007-11-26 09:40:00,14.25,14.34,14.24,14.24,128000.0,8.563,8.6171,8.557,8.557,128000.0
2007-11-26 09:50:00,14.27,14.33,14.24,14.31,57600.0,8.575,8.6111,8.557,8.599,57600.0
2007-11-26 10:00:00,14.33,14.34,14.24,14.25,62800.0,8.6111,8.6171,8.557,8.563,62800.0
2007-11-26 10:10:00,14.24,14.26,14.2,14.2,52400.0,8.557,8.569,8.5329,8.5329,52400.0
2007-11-26 10:20:00,14.2,14.24,14.18,14.22,49200.0,8.5329,8.557,8.5209,8.545,49200.0
2007-11-26 10:30:00,14.2,14.25,14.2,14.21,57600.0,8.5329,8.563,8.5329,8.5389,57600.0
2007-11-26 10:40:00,14.2,14.2,14.11,14.12,89400.0,8.5329,8.5329,8.4788,8.4849,89400.0
2007-11-26 10:50:00,14.13,14.13,14.06,14.06,92400.0,8.4909,8.4909,8.4488,8.4488,92400.0
2007-11-26 11:00:00,14.06,14.12,14.06,14.1,48000.0,8.4488,8.4849,8.4488,8.4728,48000.0
2007-11-26 11:10:00,14.1,14.11,13.98,13.99,79200.0,8.4728,8.4788,8.4007,8.4067,79200.0
2007-11-26 11:20:00,13.99,14.05,13.98,14.04,81400.0,8.4067,8.4428,8.4007,8.4368,81400.0
2007-11-26 11:30:00,14.04,14.06,14.02,14.05,52800.0,8.4368,8.4488,8.4248,8.4428,52800.0
2007-11-26 11:40:00,14.05,14.06,14.02,14.04,46000.0,8.4428,8.4488,8.4248,8.4368,46000.0
2007-11-26 11:50:00,14.05,14.05,14.0,14.0,47400.0,8.4428,8.4428,8.4127,8.4127,47400.0
2007-11-26 12:00:00,14.01,14.05,14.0,14.05,79600.0,8.4188,8.4428,8.4127,8.4428,79600.0
2007-11-26 12:10:00,14.06,14.09,14.06,14.06,40200.0,8.4488,8.4668,8.4488,8.4488,40200.0
2007-11-26 12:20:00,14.06,14.15,14.06,14.15,57400.0,8.4488,8.5029,8.4488,8.5029,57400.0
2007-11-26 12:30:00,14.15,14.16,14.13,14.14,56400.0,8.5029,8.5089,8.4909,8.4969,56400.0
2007-11-26 12:40:00,14.14,14.14,14.11,14.11,92800.0,8.4969,8.4969,8.4788,8.4788,92800.0
2007-11-26 12:50:00,14.1,14.11,14.08,14.09,43600.0,8.4728,8.4788,8.4608,8.4668,43600.0
2007-11-26 13:00:00,14.09,14.1,14.06,14.07,119800.0,8.4668,8.4728,8.4488,8.4548,119800.0
2007-11-26 13:10:00,14.07,14.07,14.01,14.01,174600.0,8.4548,8.4548,8.4188,8.4188,174600.0
2007-11-26 13:20:00,14.01,14.02,13.98,14.0,192200.0,8.4188,8.4248,8.4007,8.4127,192200.0
2007-11-26 13:30:00,14.0,14.02,14.0,14.01,138200.0,8.4127,8.4248,8.4127,8.4188,138200.0
2007-11-26 13:40:00,14.01,14.01,13.93,13.97,130000.0,8.4188,8.4188,8.3707,8.3947,130000.0
2007-11-26 13:50:00,13.97,13.97,13.9,13.9,121000.0,8.3947,8.3947,8.3527,8.3527,121000.0
2007-11-26 14:00:00,13.91,13.91,13.87,13.9,139000.0,8.3587,8.3587,8.3346,8.3527,139000.0
2007-11-26 14:10:00,13.9,13.9,13.85,13.85,143200.0,8.3527,8.3527,8.3226,8.3226,143200.0
2007-11-26 14:20:00,13.85,13.9,13.85,13.88,185600.0,8.3226,8.3527,8.3226,8.3406,185600.0
2007-11-26 14:30:00,13.88,13.93,13.88,13.91,136600.0,8.3406,8.3707,8.3406,8.3587,136600.0
2007-11-26 14:40:00,13.91,13.93,13.87,13.92,196200.0,8.3587,8.3707,8.3346,8.3647,196200.0
2007-11-26 14:50:00,13.92,13.96,13.92,13.93,221200.0,8.3647,8.3887,8.3647,8.3707,221200.0
2007-11-26 15:00:00,13.93,13.94,13.9,13.9,246600.0,8.3707,8.3767,8.3527,8.3527,246600.0
2007-11-26 15:10:00,13.9,13.94,13.9,13.93,294600.0,8.3527,8.3767,8.3527,8.3707,294600.0
2007-11-26 15:20:00,13.93,13.94,13.9,13.9,270400.0,8.3707,8.3767,8.3527,8.3527,270400.0
2007-11-26 15:30:00,13.9,13.93,13.86,13.88,280400.0,8.3527,8.3707,8.3286,8.3406,280400.0
2007-11-26 15:40:00,13.88,13.88,13.85,13.86,202800.0,8.3406,8.3406,8.3226,8.3286,202800.0
2007-11-26 15:50:00,13.86,13.86,13.77,13.81,354600.0,8.3286,8.3286,8.2745,8.2986,354600.0
2007-11-27 09:30:00,13.92,13.92,13.78,13.79,161000.0,8.3647,8.3647,8.2805,8.2866,161000.0
2007-11-27 09:40:00,13.79,13.86,13.75,13.86,89600.0,8.2866,8.3286,8.2625,8.3286,89600.0
2007-11-27 09:50:00,13.86,13.9,13.8,13.81,160600.0,8.3286,8.3527,8.2926,8.2986,160600.0
2007-11-27 10:00:00,13.81,13.87,13.78,13.8,111200.0,8.2986,8.3346,8.2805,8.2926,111200.0
2007-11-27 10:10:00,13.8,13.85,13.79,13.85,75200.0,8.2926,8.3226,8.2866,8.3226,75200.0
2007-11-27 10:20:00,13.85,13.91,13.83,13.9,118600.0,8.3226,8.3587,8.3106,8.3527,118600.0
2007-11-27 10:30:00,13.9,13.94,13.89,13.91,111800.0,8.3527,8.3767,8.3466,8.3587,111800.0
2007-11-27 10:40:00,13.92,14.0,13.92,13.99,105400.0,8.3647,8.4127,8.3647,8.4067,105400.0
2007-11-27 10:50:00,13.99,14.02,13.95,14.0,91800.0,8.4067,8.4248,8.3827,8.4127,91800.0
2007-11-27 11:00:00,14.01,14.02,13.97,14.0,138800.0,8.4188,8.4248,8.3947,8.4127,138800.0
2007-11-27 11:10:00,14.01,14.03,14.0,14.02,72600.0,8.4188,8.4308,8.4127,8.4248,72600.0
2007-11-27 11:20:00,14.03,14.06,13.99,14.04,100400.0,8.4308,8.4488,8.4067,8.4368,100400.0
2007-11-27 11:30:00,14.04,14.08,14.03,14.05,100200.0,8.4368,8.4608,8.4308,8.4428,100200.0
2007-11-27 11:40:00,14.05,14.06,14.01,14.01,81000.0,8.4428,8.4488,8.4188,8.4188,81000.0
2007-11-27 11:50:00,14.02,14.03,13.99,14.01,56800.0,8.4248,8.4308,8.4067,8.4188,56800.0
2007-11-27 12:00:00,14.01,14.04,14.01,14.03,38800.0,8.4188,8.4368,8.4188,8.4308,38800.0
2007-11-27 12:10:00,14.03,14.03,13.98,13.98,56200.0,8.4308,8.4308,8.4007,8.4007,56200.0
2007-11-27 12:20:00,13.97,13.99,13.95,13.98,55400.0,8.3947,8.4067,8.3827,8.4007,55400.0
2007-11-27 12:30:00,13.99,14.04,13.99,14.03,93000.0,8.4067,8.4368,8.4067,8.4308,93000.0
2007-11-27 12:40:00,14.03,14.06,14.03,14.04,38800.0,8.4308,8.4488,8.4308,8.4368,38800.0
2007-11-27 12:50:00,14.03,14.05,14.02,14.02,90000.0,8.4308,8.4428,8.4248,8.4248,90000.0
2007-11-27 13:00:00,14.03,14.04,14.01,14.02,57200.0,8.4308,8.4368,8.4188,8.4248,57200.0
2007-11-27 13:10:00,14.02,14.03,13.99,14.0,44400.0,8.4248,8.4308,8.4067,8.4127,44400.0
2007-11-27 13:20:00,13.99,14.01,13.99,14.01,69400.0,8.4067,8.4188,8.4067,8.4188,69400.0
2007-11-27 13:30:00,14.02,14.05,13.99,14.04,64400.0,8.4248,8.4428,8.4067,8.4368,64400.0
2007-11-27 13:40:00,14.04,14.06,14.02,14.06,117200.0,8.4368,8.4488,8.4248,8.4488,117200.0
2007-11-27 13:50:00,14.06,14.06,13.97,13.97,219600.0,8.4488,8.4488,8.3947,8.3947,219600.0
2007-11-27 14:00:00,13.97,13.97,13.9,13.92,152800.0,8.3947,8.3947,8.3527,8.3647,152800.0
2007-11-27 14:10:00,13.92,13.93,13.92,13.93,83000.0,8.3647,8.3707,8.3647,8.3707,83000.0
2007-11-27 14:20:00,13.93,13.93,13.88,13.9,159800.0,8.3707,8.3707,8.3406,8.3527,159800.0
2007-11-27 14:30:00,13.89,13.9,13.82,13.86,191200.0,8.3466,8.3527,8.3046,8.3286,191200.0
2007-11-27 14:40:00,13.87,13.89,13.83,13.88,95600.0,8.3346,8.3466,8.3106,8.3406,95600.0
2007-11-27 14:50:00,13.88,13.9,13.87,13.87,95000.0,8.3406,8.3527,8.3346,8.3346,95000.0
2007-11-27 15:00:00,13.88,13.89,13.84,13.85,80600.0,8.3406,8.3466,8.3166,8.3226,80600.0
2007-11-27 15:10:00,13.85,13.91,13.85,13.88,155600.0,8.3226,8.3587,8.3226,8.3406,155600.0
2007-11-27 15:20:00,13.88,13.9,13.83,13.84,96800.0,8.3406,8.3527,8.3106,8.3166,96800.0
2007-11-27 15:30:00,13.83,13.9,13.8,13.85,485000.0,8.3106,8.3527,8.2926,8.3226,485000.0
2007-11-27 15:40:00,13.85,13.86,13.81,13.83,378800.0,8.3226,8.3286,8.2986,8.3106,378800.0
2007-11-27 15:50:00,13.82,13.95,13.82,13.93,484400.0,8.3046,8.3827,8.3046,8.3707,484400.0
2007-11-28 09:30:00,14.02,14.09,13.92,13.95,129600.0,8.4248,8.4668,8.3647,8.3827,129600.0
2007-11-28 09:40:00,13.95,13.95,13.88,13.9,95600.0,8.3827,8.3827,8.3406,8.3527,95600.0
2007-11-28 09:50:00,13.9,13.93,13.9,13.9,68400.0,8.3527,8.3707,8.3527,8.3527,68400.0
2007-11-28 10:00:00,13.9,13.93,13.89,13.93,89800.0,8.3527,8.3707,8.3466,8.3707,89800.0
2007-11-28 10:10:00,13.93,13.99,13.93,13.97,117800.0,8.3707,8.4067,8.3707,8.3947,117800.0
2007-11-28 10:20:00,13.97,14.03,13.96,14.03,141200.0,8.3947,8.4308,8.3887,8.4308,141200.0
2007-11-28 10:30:00,14.03,14.12,14.02,14.06,185000.0,8.4308,8.4849,8.4248,8.4488,185000.0
2007-11-28 10:40:00,14.06,14.2,14.06,14.19,281600.0,8.4488,8.5329,8.4488,8.5269,281600.0
2007-11-28 10:50:00,14.18,14.21,14.16,14.18,127200.0,8.5209,8.5389,8.5089,8.5209,127200.0
2007-11-28 11:00:00,14.18,14.21,14.17,14.2,123000.0,8.5209,8.5389,8.5149,8.5329,123000.0
2007-11-28 11:10:00,14.2,14.22,14.18,14.2,218400.0,8.5329,8.545,8.5209,8.5329,218400.0
2007-11-28 11:20:00,14.2,14.2,14.16,14.18,40200.0,8.5329,8.5329,8.5089,8.5209,40200.0
2007-11-28 11:30:00,14.19,14.19,14.16,14.16,84000.0,8.5269,8.5269,8.5089,8.5089,84000.0
2007-11-28 11:40:00,14.16,14.17,14.15,14.15,52000.0,8.5089,8.5149,8.5029,8.5029,52000.0
2007-11-28 11:50:00,14.15,14.18,14.15,14.18,46000.0,8.5029,8.5209,8.5029,8.5209,46000.0
2007-11-28 12:00:00,14.18,14.19,14.18,14.19,61400.0,8.5209,8.5269,8.5209,8.5269,61400.0
2007-11-28 12:10:00,14.19,14.23,14.19,14.23,412800.0,8.5269,8.551,8.5269,8.551,412800.0
2007-11-28 12:20:00,14.24,14.31,14.23,14.29,272000.0,8.557,8.599,8.551,8.587,272000.0
2007-11-28 12:30:00,14.28,14.3,14.27,14.29,175600.0,8.581,8.593,8.575,8.587,175600.0
2007-11-28 12:40:00,14.29,14.29,14.26,14.27,79800.0,8.587,8.587,8.569,8.575,79800.0
2007-11-28 12:50:00,14.26,14.28,14.24,14.26,207400.0,8.569,8.581,8.557,8.569,207400.0
2007-11-28 13:00:00,14.26,14.3,14.26,14.28,140200.0,8.569,8.593,8.569,8.581,140200.0
2007-11-28 13:10:00,14.28,14.38,14.28,14.35,344000.0,8.581,8.6411,8.581,8.6231,344000.0
2007-11-28 13:20:00,14.35,14.35,14.28,14.29,192600.0,8.6231,8.6231,8.581,8.587,192600.0
2007-11-28 13:30:00,14.3,14.31,14.24,14.26,266000.0,8.593,8.599,8.557,8.569,266000.0
2007-11-28 13:40:00,14.27,14.27,14.25,14.26,84800.0,8.575,8.575,8.563,8.569,84800.0
2007-11-28 13:50:00,14.26,14.26,14.22,14.22,173800.0,8.569,8.569,8.545,8.545,173800.0
2007-11-28 14:00:00,14.22,14.24,14.19,14.21,223600.0,8.545,8.557,8.5269,8.5389,223600.0
2007-11-28 14:10:00,14.2,14.22,14.2,14.2,69000.0,8.5329,8.545,8.5329,8.5329,69000.0
2007-11-28 14:20:00,14.2,14.2,14.15,14.16,87800.0,8.5329,8.5329,8.5029,8.5089,87800.0
2007-11-28 14:30:00,14.16,14.18,14.15,14.15,102600.0,8.5089,8.5209,8.5029,8.5029,102600.0
2007-11-28 14:40:00,14.15,14.15,14.12,14.15,74400.0,8.5029,8.5029,8.4849,8.5029,74400.0
2007-11-28 14:50:00,14.15,14.2,14.15,14.2,50800.0,8.5029,8.5329,8.5029,8.5329,50800.0
2007-11-28 15:00:00,14.2,14.22,14.2,14.22,66600.0,8.5329,8.545,8.5329,8.545,66600.0
2007-11-28 15:10:00,14.22,14.24,14.22,14.24,75200.0,8.545,8.557,8.545,8.557,75200.0
2007-11-28 15:20:00,14.24,14.28,14.24,14.27,143400.0,8.557,8.581,8.557,8.575,143400.0
2007-11-28 15:30:00,14.26,14.28,14.25,14.27,145800.0,8.569,8.581,8.563,8.575,145800.0
2007-11-28 15:40:00,14.27,14.27,14.21,14.21,180800.0,8.575,8.575,8.5389,8.5389,180800.0
2007-11-28 15:50:00,14.21,14.28,14.21,14.25,438800.0,8.5389,8.581,8.5389,8.563,438800.0
2007-11-29 09:30:00,14.1,14.32,13.93,14.19,163600.0,8.4728,8.605,8.3707,8.5269,163600.0
2007-11-29 09:40:00,14.19,14.3,14.18,14.25,251600.0,8.5269,8.593,8.5209,8.563,251600.0
2007-11-29 09:50:00,14.26,14.26,14.18,14.24,70200.0,8.569,8.569,8.5209,8.557,70200.0
2007-11-29 10:00:00,14.23,14.27,14.2,14.22,61600.0,8.551,8.575,8.5329,8.545,61600.0
2007-11-29 10:10:00,14.23,14.27,14.22,14.26,158800.0,8.551,8.575,8.545,8.569,158800.0
2007-11-29 10:20:00,14.25,14.26,14.25,14.26,232000.0,8.563,8.569,8.563,8.569,232000.0
2007-11-29 10:30:00,14.26,14.31,14.26,14.31,93400.0,8.569,8.599,8.569,8.599,93400.0
2007-11-29 10:40:00,14.3,14.31,14.29,14.29,54400.0,8.593,8.599,8.587,8.587,54400.0
2007-11-29 10:50:00,14.29,14.33,14.29,14.33,50000.0,8.587,8.6111,8.587,8.6111,50000.0
2007-11-29 11:00:00,14.33,14.36,14.32,14.35,120000.0,8.6111,8.6291,8.605,8.6231,120000.0
2007-11-29 11:10:00,14.35,14.35,14.34,14.34,50000.0,8.6231,8.6231,8.6171,8.6171,50000.0
2007-11-29 11:20:00,14.34,14.35,14.31,14.33,68600.0,8.6171,8.6231,8.599,8.6111,68600.0
2007-11-29 11:30:00,14.33,14.35,14.32,14.32,94600.0,8.6111,8.6231,8.605,8.605,94600.0
2007-11-29 11:40:00,14.32,14.33,14.31,14.32,91600.0,8.605,8.6111,8.599,8.605,91600.0
2007-11-29 11:50:00,14.31,14.35,14.31,14.33,138600.0,8.599,8.6231,8.599,8.6111,138600.0
2007-11-29 12:00:00,14.33,14.34,14.31,14.33,54000.0,8.6111,8.6171,8.599,8.6111,54000.0
2007-11-29 12:10:00,14.33,14.33,14.3,14.31,107800.0,8.6111,8.6111,8.593,8.599,107800.0
2007-11-29 12:20:00,14.3,14.32,14.3,14.32,66800.0,8.593,8.605,8.593,8.605,66800.0
2007-11-29 12:30:00,14.32,14.33,14.3,14.31,60600.0,8.605,8.6111,8.593,8.599,60600.0
2007-11-29 12:40:00,14.3,14.31,14.29,14.29,69000.0,8.593,8.599,8.587,8.587,69000.0
2007-11-29 12:50:00,14.3,14.31,14.28,14.29,86000.0,8.593,8.599,8.581,8.587,86000.0
2007-11-29 13:00:00,14.29,14.29,14.27,14.28,106600.0,8.587,8.587,8.575,8.581,106600.0
2007-11-29 13:10:00,14.28,14.3,14.28,14.28,50400.0,8.581,8.593,8.581,8.581,50400.0
2007-11-29 13:20:00,14.28,14.29,14.26,14.26,98200.0,8.581,8.587,8.569,8.569,98200.0
2007-11-29 13:30:00,14.27,14.29,14.24,14.24,105600.0,8.575,8.587,8.557,8.557,105600.0
2007-11-29 13:40:00,14.24,14.25,14.2,14.24,75600.0,8.557,8.563,8.5329,8.557,75600.0
2007-11-29 13:50:00,14.25,14.34,14.24,14.33,118600.0,8.563,8.6171,8.557,8.6111,118600.0
2007-11-29 14:00:00,14.33,14.37,14.33,14.36,166600.0,8.6111,8.6351,8.6111,8.6291,166600.0
2007-11-29 14:10:00,14.37,14.4,14.35,14.38,120000.0,8.6351,8.6531,8.6231,8.6411,120000.0
2007-11-29 14:20:00,14.38,14.42,14.37,14.4,199600.0,8.6411,8.6651,8.6351,8.6531,199600.0
2007-11-29 14:30:00,14.4,14.46,14.4,14.46,241000.0,8.6531,8.6892,8.6531,8.6892,241000.0
2007-11-29 14:40:00,14.45,14.53,14.45,14.5,209600.0,8.6832,8.7312,8.6832,8.7132,209600.0
2007-11-29 14:50:00,14.5,14.5,14.46,14.49,180200.0,8.7132,8.7132,8.6892,8.7072,180200.0
2007-11-29 15:00:00,14.49,14.53,14.49,14.53,212600.0,8.7072,8.7312,8.7072,8.7312,212600.0
2007-11-29 15:10:00,14.53,14.53,14.48,14.51,98000.0,8.7312,8.7312,8.7012,8.7192,98000.0
2007-11-29 15:20:00,14.51,14.52,14.47,14.52,117800.0,8.7192,8.7252,8.6952,8.7252,117800.0
2007-11-29 15:30:00,14.51,14.51,14.47,14.5,137200.0,8.7192,8.7192,8.6952,8.7132,137200.0
2007-11-29 15:40:00,14.5,14.57,14.5,14.55,247000.0,8.7132,8.7553,8.7132,8.7433,247000.0
2007-11-29 15:50:00,14.56,14.56,14.5,14.53,264800.0,8.7493,8.7493,8.7132,8.7312,264800.0
2007-11-30 09:30:00,14.53,14.6,14.5,14.58,221600.0,8.7312,8.7733,8.7132,8.7613,221600.0
2007-11-30 09:40:00,14.58,14.63,14.58,14.59,139800.0,8.7613,8.7913,8.7613,8.7673,139800.0
2007-11-30 09:50:00,14.58,14.59,14.5,14.52,136200.0,8.7613,8.7673,8.7132,8.7252,136200.0
2007-11-30 10:00:00,14.52,14.55,14.51,14.53,91000.0,8.7252,8.7433,8.7192,8.7312,91000.0
2007-11-30 10:10:00,14.53,14.53,14.47,14.48,128600.0,8.7312,8.7312,8.6952,8.7012,128600.0
2007-11-30 10:20:00,14.47,14.53,14.47,14.53,80800.0,8.6952,8.7312,8.6952,8.7312,80800.0
2007-11-30 10:30:00,14.53,14.53,14.52,14.52,56400.0,8.7312,8.7312,8.7252,8.7252,56400.0
2007-11-30 10:40:00,14.53,14.61,14.53,14.56,244000.0,8.7312,8.7793,8.7312,8.7493,244000.0
2007-11-30 10:50:00,14.56,14.63,14.55,14.61,174800.0,8.7493,8.7913,8.7433,8.7793,174800.0
2007-11-30 11:00:00,14.61,14.61,14.56,14.56,129400.0,8.7793,8.7793,8.7493,8.7493,129400.0
2007-11-30 11:10:00,14.56,14.59,14.53,14.53,114000.0,8.7493,8.7673,8.7312,8.7312,114000.0
2007-11-30 11:20:00,14.53,14.54,14.5,14.52,162200.0,8.7312,8.7372,8.7132,8.7252,162200.0
2007-11-30 11:30:00,14.53,14.53,14.47,14.47,166200.0,8.7312,8.7312,8.6952,8.6952,166200.0
2007-11-30 11:40:00,14.48,14.54,14.47,14.49,353400.0,8.7012,8.7372,8.6952,8.7072,353400.0
2007-11-30 11:50:00,14.49,14.49,14.46,14.46,102600.0,8.7072,8.7072,8.6892,8.6892,102600.0
2007-11-30 12:00:00,14.46,14.46,14.43,14.44,80000.0,8.6892,8.6892,8.6711,8.6772,80000.0
2007-11-30 12:10:00,14.44,14.46,14.44,14.46,90000.0,8.6772,8.6892,8.6772,8.6892,90000.0
2007-11-30 12:20:00,14.46,14.46,14.4,14.46,117000.0,8.6892,8.6892,8.6531,8.6892,117000.0
2007-11-30 12:30:00,14.46,14.47,14.44,14.46,59000.0,8.6892,8.6952,8.6772,8.6892,59000.0
2007-11-30 12:40:00,14.46,14.48,14.44,14.47,73600.0,8.6892,8.7012,8.6772,8.6952,73600.0
2007-11-30 12:50:00,14.47,14.47,14.45,14.47,33800.0,8.6952,8.6952,8.6832,8.6952,33800.0
2007-11-30 13:00:00,14.47,14.47,14.44,14.46,55200.0,8.6952,8.6952,8.6772,8.6892,55200.0
2007-11-30 13:10:00,14.46,14.46,14.41,14.43,69400.0,8.6892,8.6892,8.6591,8.6711,69400.0
2007-11-30 13:20:00,14.42,14.45,14.42,14.43,64600.0,8.6651,8.6832,8.6651,8.6711,64600.0
2007-11-30 13:30:00,14.43,14.45,14.4,14.44,142000.0,8.6711,8.6832,8.6531,8.6772,142000.0
2007-11-30 13:40:00,14.43,14.44,14.4,14.41,49800.0,8.6711,8.6772,8.6531,8.6591,49800.0
2007-11-30 13:50:00,14.41,14.44,14.4,14.43,42200.0,8.6591,8.6772,8.6531,8.6711,42200.0
2007-11-30 14:00:00,14.43,14.45,14.42,14.43,114000.0,8.6711,8.6832,8.6651,8.6711,114000.0
2007-11-30 14:10:00,14.43,14.46,14.42,14.45,107400.0,8.6711,8.6892,8.6651,8.6832,107400.0
2007-11-30 14:20:00,14.45,14.45,14.44,14.44,52800.0,8.6832,8.6832,8.6772,8.6772,52800.0
2007-11-30 14:30:00,14.44,14.49,14.43,14.49,120600.0,8.6772,8.7072,8.6711,8.7072,120600.0
2007-11-30 14:40:00,14.49,14.51,14.43,14.43,84000.0,8.7072,8.7192,8.6711,8.6711,84000.0
2007-11-30 14:50:00,14.43,14.45,14.4,14.44,142800.0,8.6711,8.6832,8.6531,8.6772,142800.0
2007-11-30 15:00:00,14.44,14.45,14.35,14.36,164800.0,8.6772,8.6832,8.6231,8.6291,164800.0
2007-11-30 15:10:00,14.36,14.38,14.31,14.38,92000.0,8.6291,8.6411,8.599,8.6411,92000.0
2007-11-30 15:20:00,14.38,14.4,14.37,14.38,148200.0,8.6411,8.6531,8.6351,8.6411,148200.0
2007-11-30 15:30:00,14.38,14.39,14.36,14.37,101200.0,8.6411,8.6471,8.6291,8.6351,101200.0
2007-11-30 15:40:00,14.37,14.4,14.34,14.35,105600.0,8.6351,8.6531,8.6171,8.6231,105600.0
2007-11-30 15:50:00,14.35,14.4,14.35,14.38,197200.0,8.6231,8.6531,8.6231,8.6411,197200.0
2007-12-03 09:30:00,14.33,14.69,14.28,14.65,307000.0,8.6111,8.8274,8.581,8.8033,307000.0
2007-12-03 09:40:00,14.65,14.71,14.6,14.71,212800.0,8.8033,8.8394,8.7733,8.8394,212800.0
2007-12-03 09:50:00,14.71,14.88,14.71,14.83,293600.0,8.8394,8.9416,8.8394,8.9115,293600.0
2007-12-03 10:00:00,14.83,14.88,14.82,14.83,279600.0,8.9115,8.9416,8.9055,8.9115,279600.0
2007-12-03 10:10:00,14.83,14.86,14.81,14.86,177400.0,8.9115,8.9295,8.8995,8.9295,177400.0
2007-12-03 10:20:00,14.86,14.87,14.81,14.84,149400.0,8.9295,8.9355,8.8995,8.9175,149400.0
2007-12-03 10:30:00,14.84,14.92,14.83,14.91,174600.0,8.9175,8.9656,8.9115,8.9596,174600.0
2007-12-03 10:40:00,14.92,15.12,14.91,15.11,371600.0,8.9656,9.0858,8.9596,9.0798,371600.0
2007-12-03 10:50:00,15.11,15.15,15.08,15.11,290600.0,9.0798,9.1038,9.0617,9.0798,290600.0
2007-12-03 11:00:00,15.11,15.11,14.98,15.02,334000.0,9.0798,9.0798,9.0016,9.0257,334000.0
2007-12-03 11:10:00,15.02,15.1,14.99,15.06,173200.0,9.0257,9.0738,9.0077,9.0497,173200.0
2007-12-03 11:20:00,15.06,15.06,15.0,15.01,98800.0,9.0497,9.0497,9.0137,9.0197,98800.0
2007-12-03 11:30:00,15.0,15.02,14.98,15.01,167000.0,9.0137,9.0257,9.0016,9.0197,167000.0
2007-12-03 11:40:00,15.01,15.02,14.99,15.0,89200.0,9.0197,9.0257,9.0077,9.0137,89200.0
2007-12-03 11:50:00,15.0,15.01,14.99,15.0,81200.0,9.0137,9.0197,9.0077,9.0137,81200.0
2007-12-03 12:00:00,15.0,15.03,14.99,15.02,84600.0,9.0137,9.0317,9.0077,9.0257,84600.0
2007-12-03 12:10:00,15.02,15.06,15.02,15.05,92800.0,9.0257,9.0497,9.0257,9.0437,92800.0
2007-12-03 12:20:00,15.05,15.07,15.03,15.07,128200.0,9.0437,9.0557,9.0317,9.0557,128200.0
2007-12-03 12:30:00,15.06,15.09,15.06,15.06,87000.0,9.0497,9.0677,9.0497,9.0497,87000.0
2007-12-03 12:40:00,15.06,15.08,15.06,15.07,101600.0,9.0497,9.0617,9.0497,9.0557,101600.0
2007-12-03 12:50:00,15.07,15.07,15.05,15.06,127800.0,9.0557,9.0557,9.0437,9.0497,127800.0
2007-12-03 13:00:00,15.06,15.06,15.05,15.06,95000.0,9.0497,9.0497,9.0437,9.0497,95000.0
2007-12-03 13:10:00,15.06,15.07,15.05,15.07,120000.0,9.0497,9.0557,9.0437,9.0557,120000.0
2007-12-03 13:20:00,15.07,15.07,15.04,15.05,135000.0,9.0557,9.0557,9.0377,9.0437,135000.0
2007-12-03 13:30:00,15.04,15.05,15.01,15.02,147800.0,9.0377,9.0437,9.0197,9.0257,147800.0
2007-12-03 13:40:00,15.02,15.02,14.98,14.98,242400.0,9.0257,9.0257,9.0016,9.0016,242400.0
2007-12-03 13:50:00,14.99,15.01,14.94,14.95,321600.0,9.0077,9.0197,8.9776,8.9836,321600.0
2007-12-03 14:00:00,14.95,14.97,14.95,14.97,154600.0,8.9836,8.9956,8.9836,8.9956,154600.0
2007-12-03 14:10:00,14.97,14.98,14.93,14.97,166400.0,8.9956,9.0016,8.9716,8.9956,166400.0
2007-12-03 14:20:00,14.97,14.97,14.94,14.94,89600.0,8.9956,8.9956,8.9776,8.9776,89600.0
2007-12-03 14:30:00,14.94,14.94,14.84,14.86,357000.0,8.9776,8.9776,8.9175,8.9295,357000.0
2007-12-03 14:40:00,14.86,14.86,14.81,14.85,195200.0,8.9295,8.9295,8.8995,8.9235,195200.0
2007-12-03 14:50:00,14.85,14.88,14.84,14.88,174400.0,8.9235,8.9416,8.9175,8.9416,174400.0
2007-12-03 15:00:00,14.88,14.88,14.81,14.81,105200.0,8.9416,8.9416,8.8995,8.8995,105200.0
2007-12-03 15:10:00,14.81,14.84,14.8,14.82,206800.0,8.8995,8.9175,8.8935,8.9055,206800.0
2007-12-03 15:20:00,14.83,14.9,14.81,14.88,237000.0,8.9115,8.9536,8.8995,8.9416,237000.0
2007-12-03 15:30:00,14.88,14.93,14.88,14.93,210000.0,8.9416,8.9716,8.9416,8.9716,210000.0
2007-12-03 15:40:00,14.93,14.93,14.9,14.92,278200.0,8.9716,8.9716,8.9536,8.9656,278200.0
2007-12-03 15:50:00,14.9,14.92,14.85,14.85,655800.0,8.9536,8.9656,8.9235,8.9235,655800.0
2007-12-04 09:30:00,14.59,14.85,14.46,14.63,2778000.0,8.7673,8.9235,8.6892,8.7913,2778000.0
2007-12-04 09:40:00,14.65,14.65,14.55,14.6,1024400.0,8.8033,8.8033,8.7433,8.7733,1024400.0
2007-12-04 09:50:00,14.6,14.66,14.55,14.61,604400.0,8.7733,8.8094,8.7433,8.7793,604400.0
2007-12-04 10:00:00,14.63,14.65,14.53,14.54,662400.0,8.7913,8.8033,8.7312,8.7372,662400.0
2007-12-04 10:10:00,14.54,14.54,14.47,14.49,358200.0,8.7372,8.7372,8.6952,8.7072,358200.0
2007-12-04 10:20:00,14.49,14.52,14.4,14.52,200000.0,8.7072,8.7252,8.6531,8.7252,200000.0
2007-12-04 10:30:00,14.51,14.53,14.47,14.51,602000.0,8.7192,8.7312,8.6952,8.7192,602000.0
2007-12-04 10:40:00,14.51,14.56,14.49,14.5,1616800.0,8.7192,8.7493,8.7072,8.7132,1616800.0
2007-12-04 10:50:00,14.51,14.51,14.43,14.44,272600.0,8.7192,8.7192,8.6711,8.6772,272600.0
2007-12-04 11:00:00,14.44,14.47,14.43,14.46,2937000.0,8.6772,8.6952,8.6711,8.6892,2937000.0
2007-12-04 11:10:00,14.45,14.58,14.45,14.54,5057000.0,8.6832,8.7613,8.6832,8.7372,5057000.0
2007-12-04 11:20:00,14.54,14.55,14.49,14.49,591400.0,8.7372,8.7433,8.7072,8.7072,591400.0
2007-12-04 11:30:00,14.49,14.54,14.47,14.54,4725200.0,8.7072,8.7372,8.6952,8.7372,4725200.0
2007-12-04 11:40:00,14.54,14.58,14.53,14.57,2233400.0,8.7372,8.7613,8.7312,8.7553,2233400.0
2007-12-04 11:50:00,14.56,14.62,14.55,14.59,935400.0,8.7493,8.7853,8.7433,8.7673,935400.0
2007-12-04 12:00:00,14.59,14.61,14.57,14.58,2478200.0,8.7673,8.7793,8.7553,8.7613,2478200.0
2007-12-04 12:10:00,14.58,14.63,14.58,14.63,2518800.0,8.7613,8.7913,8.7613,8.7913,2518800.0
2007-12-04 12:20:00,14.63,14.63,14.61,14.61,876600.0,8.7913,8.7913,8.7793,8.7793,876600.0
2007-12-04 12:30:00,14.61,14.62,14.6,14.61,2452600.0,8.7793,8.7853,8.7733,8.7793,2452600.0
2007-12-04 12:40:00,14.61,14.66,14.61,14.65,105400.0,8.7793,8.8094,8.7793,8.8033,105400.0
2007-12-04 12:50:00,14.65,14.65,14.61,14.61,86000.0,8.8033,8.8033,8.7793,8.7793,86000.0
2007-12-04 13:00:00,14.61,14.63,14.61,14.61,83200.0,8.7793,8.7913,8.7793,8.7793,83200.0
2007-12-04 13:10:00,14.6,14.61,14.55,14.55,1611800.0,8.7733,8.7793,8.7433,8.7433,1611800.0
2007-12-04 13:20:00,14.55,14.59,14.52,14.54,160000.0,8.7433,8.7673,8.7252,8.7372,160000.0
2007-12-04 13:30:00,14.54,14.55,14.52,14.55,1459200.0,8.7372,8.7433,8.7252,8.7433,1459200.0
2007-12-04 13:40:00,14.55,14.57,14.55,14.56,223400.0,8.7433,8.7553,8.7433,8.7493,223400.0
2007-12-04 13:50:00,14.56,14.58,14.55,14.56,333000.0,8.7493,8.7613,8.7433,8.7493,333000.0
2007-12-04 14:00:00,14.56,14.56,14.53,14.53,568800.0,8.7493,8.7493,8.7312,8.7312,568800.0
2007-12-04 14:10:00,14.53,14.53,14.52,14.53,583800.0,8.7312,8.7312,8.7252,8.7312,583800.0
2007-12-04 14:20:00,14.53,14.54,14.49,14.53,184400.0,8.7312,8.7372,8.7072,8.7312,184400.0
2007-12-04 14:30:00,14.53,14.54,14.52,14.54,301200.0,8.7312,8.7372,8.7252,8.7372,301200.0
2007-12-04 14:40:00,14.54,14.56,14.53,14.55,80400.0,8.7372,8.7493,8.7312,8.7433,80400.0
2007-12-04 14:50:00,14.56,14.59,14.55,14.58,137200.0,8.7493,8.7673,8.7433,8.7613,137200.0
2007-12-04 15:00:00,14.58,14.6,14.56,14.58,172600.0,8.7613,8.7733,8.7493,8.7613,172600.0
2007-12-04 15:10:00,14.58,14.58,14.54,14.57,147600.0,8.7613,8.7613,8.7372,8.7553,147600.0
2007-12-04 15:20:00,14.57,14.61,14.56,14.58,248400.0,8.7553,8.7793,8.7493,8.7613,248400.0
2007-12-04 15:30:00,14.58,14.62,14.58,14.61,658400.0,8.7613,8.7853,8.7613,8.7793,658400.0
2007-12-04 15:40:00,14.61,14.62,14.57,14.57,442200.0,8.7793,8.7853,8.7553,8.7553,442200.0
2007-12-04 15:50:00,14.57,14.67,14.57,14.65,905800.0,8.7553,8.8154,8.7553,8.8033,905800.0
2007-12-05 09:30:00,14.75,14.82,14.71,14.71,246800.0,8.8634,8.9055,8.8394,8.8394,246800.0
2007-12-05 09:40:00,14.72,14.72,14.69,14.69,132400.0,8.8454,8.8454,8.8274,8.8274,132400.0
2007-12-05 09:50:00,14.68,14.69,14.63,14.65,1088800.0,8.8214,8.8274,8.7913,8.8033,1088800.0
2007-12-05 10:00:00,14.65,14.66,14.62,14.65,186200.0,8.8033,8.8094,8.7853,8.8033,186200.0
2007-12-05 10:10:00,14.65,14.65,14.62,14.63,114400.0,8.8033,8.8033,8.7853,8.7913,114400.0
2007-12-05 10:20:00,14.63,14.65,14.63,14.64,180400.0,8.7913,8.8033,8.7913,8.7973,180400.0
2007-12-05 10:30:00,14.65,14.65,14.63,14.63,125200.0,8.8033,8.8033,8.7913,8.7913,125200.0
2007-12-05 10:40:00,14.63,14.63,14.61,14.62,114200.0,8.7913,8.7913,8.7793,8.7853,114200.0
2007-12-05 10:50:00,14.62,14.68,14.62,14.68,178000.0,8.7853,8.8214,8.7853,8.8214,178000.0
2007-12-05 11:00:00,14.68,14.71,14.68,14.71,172400.0,8.8214,8.8394,8.8214,8.8394,172400.0
2007-12-05 11:10:00,14.71,14.77,14.7,14.77,179800.0,8.8394,8.8755,8.8334,8.8755,179800.0
2007-12-05 11:20:00,14.77,14.83,14.77,14.8,459200.0,8.8755,8.9115,8.8755,8.8935,459200.0
2007-12-05 11:30:00,14.8,14.81,14.8,14.81,82400.0,8.8935,8.8995,8.8935,8.8995,82400.0
2007-12-05 11:40:00,14.81,14.83,14.8,14.81,1111000.0,8.8995,8.9115,8.8935,8.8995,1111000.0
2007-12-05 11:50:00,14.81,14.84,14.79,14.82,164600.0,8.8995,8.9175,8.8875,8.9055,164600.0
2007-12-05 12:00:00,14.83,14.84,14.81,14.84,144600.0,8.9115,8.9175,8.8995,8.9175,144600.0
2007-12-05 12:10:00,14.83,14.85,14.81,14.85,179400.0,8.9115,8.9235,8.8995,8.9235,179400.0
2007-12-05 12:20:00,14.85,14.85,14.84,14.85,141000.0,8.9235,8.9235,8.9175,8.9235,141000.0
2007-12-05 12:30:00,14.85,14.85,14.82,14.82,110000.0,8.9235,8.9235,8.9055,8.9055,110000.0
2007-12-05 12:40:00,14.82,14.83,14.8,14.82,77800.0,8.9055,8.9115,8.8935,8.9055,77800.0
2007-12-05 12:50:00,14.82,14.83,14.73,14.75,153800.0,8.9055,8.9115,8.8514,8.8634,153800.0
2007-12-05 13:00:00,14.74,14.77,14.73,14.74,319200.0,8.8574,8.8755,8.8514,8.8574,319200.0
2007-12-05 13:10:00,14.74,14.75,14.72,14.74,69600.0,8.8574,8.8634,8.8454,8.8574,69600.0
2007-12-05 13:20:00,14.74,14.77,14.74,14.77,105600.0,8.8574,8.8755,8.8574,8.8755,105600.0
2007-12-05 13:30:00,14.77,14.79,14.76,14.79,57400.0,8.8755,8.8875,8.8694,8.8875,57400.0
2007-12-05 13:40:00,14.79,14.81,14.79,14.81,98600.0,8.8875,8.8995,8.8875,8.8995,98600.0
2007-12-05 13:50:00,14.81,14.84,14.81,14.83,68200.0,8.8995,8.9175,8.8995,8.9115,68200.0
2007-12-05 14:00:00,14.83,14.85,14.81,14.84,165400.0,8.9115,8.9235,8.8995,8.9175,165400.0
2007-12-05 14:10:00,14.84,14.85,14.81,14.82,277800.0,8.9175,8.9235,8.8995,8.9055,277800.0
2007-12-05 14:20:00,14.83,14.83,14.74,14.74,196000.0,8.9115,8.9115,8.8574,8.8574,196000.0
2007-12-05 14:30:00,14.74,14.78,14.74,14.74,684200.0,8.8574,8.8815,8.8574,8.8574,684200.0
2007-12-05 14:40:00,14.74,14.79,14.74,14.78,126000.0,8.8574,8.8875,8.8574,8.8815,126000.0
2007-12-05 14:50:00,14.78,14.78,14.7,14.71,354000.0,8.8815,8.8815,8.8334,8.8394,354000.0
2007-12-05 15:00:00,14.71,14.74,14.69,14.73,980000.0,8.8394,8.8574,8.8274,8.8514,980000.0
2007-12-05 15:10:00,14.73,14.83,14.73,14.83,349000.0,8.8514,8.9115,8.8514,8.9115,349000.0
2007-12-05 15:20:00,14.83,14.84,14.8,14.83,181800.0,8.9115,8.9175,8.8935,8.9115,181800.0
2007-12-05 15:30:00,14.83,14.88,14.81,14.87,316800.0,8.9115,8.9416,8.8995,8.9355,316800.0
2007-12-05 15:40:00,14.87,14.9,14.86,14.88,487600.0,8.9355,8.9536,8.9295,8.9416,487600.0
2007-12-05 15:50:00,14.88,14.94,14.88,14.91,856400.0,8.9416,8.9776,8.9416,8.9596,856400.0
2007-12-06 09:30:00,14.8,14.96,14.79,14.95,153400.0,8.8935,8.9896,8.8875,8.9836,153400.0
2007-12-06 09:40:00,14.95,15.0,14.92,15.0,173800.0,8.9836,9.0137,8.9656,9.0137,173800.0
2007-12-06 09:50:00,14.99,15.03,14.99,15.02,274200.0,9.0077,9.0317,9.0077,9.0257,274200.0
2007-12-06 10:00:00,15.02,15.03,14.97,15.02,209000.0,9.0257,9.0317,8.9956,9.0257,209000.0
2007-12-06 10:10:00,15.02,15.04,15.0,15.01,148400.0,9.0257,9.0377,9.0137,9.0197,148400.0
2007-12-06 10:20:00,15.01,15.02,14.99,15.0,249000.0,9.0197,9.0257,9.0077,9.0137,249000.0
2007-12-06 10:30:00,15.01,15.02,14.99,15.02,158000.0,9.0197,9.0257,9.0077,9.0257,158000.0
2007-12-06 10:40:00,15.02,15.03,14.98,15.02,106000.0,9.0257,9.0317,9.0016,9.0257,106000.0
2007-12-06 10:50:00,15.02,15.02,14.99,15.01,92600.0,9.0257,9.0257,9.0077,9.0197,92600.0
2007-12-06 11:00:00,15.01,15.02,14.99,15.02,123000.0,9.0197,9.0257,9.0077,9.0257,123000.0
2007-12-06 11:10:00,15.02,15.03,15.01,15.03,80200.0,9.0257,9.0317,9.0197,9.0317,80200.0
2007-12-06 11:20:00,15.03,15.04,15.0,15.01,148600.0,9.0317,9.0377,9.0137,9.0197,148600.0
2007-12-06 11:30:00,15.01,15.03,14.99,14.99,137800.0,9.0197,9.0317,9.0077,9.0077,137800.0
2007-12-06 11:40:00,14.99,15.01,14.99,14.99,91600.0,9.0077,9.0197,9.0077,9.0077,91600.0
2007-12-06 11:50:00,14.99,15.02,14.99,15.0,98400.0,9.0077,9.0257,9.0077,9.0137,98400.0
2007-12-06 12:00:00,15.0,15.13,15.0,15.12,1962200.0,9.0137,9.0918,9.0137,9.0858,1962200.0
2007-12-06 12:10:00,15.11,15.12,15.1,15.1,61000.0,9.0798,9.0858,9.0738,9.0738,61000.0
2007-12-06 12:20:00,15.1,15.17,15.08,15.16,135200.0,9.0738,9.1158,9.0617,9.1098,135200.0
2007-12-06 12:30:00,15.16,15.34,15.15,15.25,527400.0,9.1098,9.218,9.1038,9.1639,527400.0
2007-12-06 12:40:00,15.25,15.25,15.17,15.19,109200.0,9.1639,9.1639,9.1158,9.1278,109200.0
2007-12-06 12:50:00,15.19,15.2,15.15,15.17,108200.0,9.1278,9.1338,9.1038,9.1158,108200.0
2007-12-06 13:00:00,15.17,15.18,15.16,15.18,40200.0,9.1158,9.1218,9.1098,9.1218,40200.0
2007-12-06 13:10:00,15.18,15.19,15.18,15.18,74400.0,9.1218,9.1278,9.1218,9.1218,74400.0
2007-12-06 13:20:00,15.18,15.19,15.14,15.15,104400.0,9.1218,9.1278,9.0978,9.1038,104400.0
2007-12-06 13:30:00,15.15,15.15,15.09,15.13,182800.0,9.1038,9.1038,9.0677,9.0918,182800.0
2007-12-06 13:40:00,15.13,15.13,15.08,15.11,103000.0,9.0918,9.0918,9.0617,9.0798,103000.0
2007-12-06 13:50:00,15.11,15.13,15.08,15.1,113400.0,9.0798,9.0918,9.0617,9.0738,113400.0
2007-12-06 14:00:00,15.1,15.24,15.08,15.21,595000.0,9.0738,9.1579,9.0617,9.1399,595000.0
2007-12-06 14:10:00,15.21,15.36,15.19,15.29,1414000.0,9.1399,9.23,9.1278,9.1879,1414000.0
2007-12-06 14:20:00,15.29,15.31,15.25,15.27,132600.0,9.1879,9.1999,9.1639,9.1759,132600.0
2007-12-06 14:30:00,15.26,15.3,15.25,15.29,120600.0,9.1699,9.1939,9.1639,9.1879,120600.0
2007-12-06 14:40:00,15.3,15.33,15.28,15.33,134800.0,9.1939,9.212,9.1819,9.212,134800.0
2007-12-06 14:50:00,15.33,15.38,15.33,15.34,228000.0,9.212,9.242,9.212,9.218,228000.0
2007-12-06 15:00:00,15.34,15.37,15.33,15.34,87000.0,9.218,9.236,9.212,9.218,87000.0
2007-12-06 15:10:00,15.34,15.34,15.3,15.31,95400.0,9.218,9.218,9.1939,9.1999,95400.0
2007-12-06 15:20:00,15.31,15.32,15.29,15.29,85200.0,9.1999,9.206,9.1879,9.1879,85200.0
2007-12-06 15:30:00,15.29,15.3,15.24,15.3,198000.0,9.1879,9.1939,9.1579,9.1939,198000.0
2007-12-06 15:40:00,15.3,15.3,15.26,15.27,177800.0,9.1939,9.1939,9.1699,9.1759,177800.0
2007-12-06 15:50:00,15.27,15.3,15.27,15.3,239400.0,9.1759,9.1939,9.1759,9.1939,239400.0
2007-12-07 09:30:00,15.28,15.39,15.1,15.37,118600.0,9.1819,9.248,9.0738,9.236,118600.0
2007-12-07 09:40:00,15.38,15.42,15.31,15.31,77600.0,9.242,9.266,9.1999,9.1999,77600.0
2007-12-07 09:50:00,15.3,15.35,15.28,15.33,71800.0,9.1939,9.224,9.1819,9.212,71800.0
2007-12-07 10:00:00,15.33,15.38,15.3,15.33,89600.0,9.212,9.242,9.1939,9.212,89600.0
2007-12-07 10:10:00,15.33,15.34,15.27,15.29,95000.0,9.212,9.218,9.1759,9.1879,95000.0
2007-12-07 10:20:00,15.29,15.29,15.23,15.23,58400.0,9.1879,9.1879,9.1519,9.1519,58400.0
2007-12-07 10:30:00,15.22,15.26,15.22,15.26,135400.0,9.1459,9.1699,9.1459,9.1699,135400.0
2007-12-07 10:40:00,15.26,15.27,15.26,15.26,26400.0,9.1699,9.1759,9.1699,9.1699,26400.0
2007-12-07 10:50:00,15.26,15.27,15.25,15.26,43200.0,9.1699,9.1759,9.1639,9.1699,43200.0
2007-12-07 11:00:00,15.26,15.27,15.25,15.27,68800.0,9.1699,9.1759,9.1639,9.1759,68800.0
2007-12-07 11:10:00,15.27,15.27,15.25,15.26,47200.0,9.1759,9.1759,9.1639,9.1699,47200.0
2007-12-07 11:20:00,15.26,15.26,15.24,15.24,55200.0,9.1699,9.1699,9.1579,9.1579,55200.0
2007-12-07 11:30:00,15.24,15.27,15.24,15.27,65400.0,9.1579,9.1759,9.1579,9.1759,65400.0
2007-12-07 11:40:00,15.27,15.29,15.27,15.29,53200.0,9.1759,9.1879,9.1759,9.1879,53200.0
2007-12-07 11:50:00,15.29,15.3,15.26,15.26,83600.0,9.1879,9.1939,9.1699,9.1699,83600.0
2007-12-07 12:00:00,15.26,15.31,15.25,15.3,49800.0,9.1699,9.1999,9.1639,9.1939,49800.0
2007-12-07 12:10:00,15.3,15.31,15.3,15.3,57200.0,9.1939,9.1999,9.1939,9.1939,57200.0
2007-12-07 12:20:00,15.3,15.3,15.3,15.3,30000.0,9.1939,9.1939,9.1939,9.1939,30000.0
2007-12-07 12:30:00,15.3,15.3,15.3,15.3,26000.0,9.1939,9.1939,9.1939,9.1939,26000.0
2007-12-07 12:40:00,15.3,15.3,15.3,15.3,46400.0,9.1939,9.1939,9.1939,9.1939,46400.0
2007-12-07 12:50:00,15.3,15.31,15.3,15.3,1118400.0,9.1939,9.1999,9.1939,9.1939,1118400.0
2007-12-07 13:00:00,15.29,15.29,15.28,15.28,203000.0,9.1879,9.1879,9.1819,9.1819,203000.0
2007-12-07 13:10:00,15.28,15.28,15.25,15.25,363200.0,9.1819,9.1819,9.1639,9.1639,363200.0
2007-12-07 13:20:00,15.26,15.26,15.22,15.24,104200.0,9.1699,9.1699,9.1459,9.1579,104200.0
2007-12-07 13:30:00,15.24,15.26,15.23,15.25,44600.0,9.1579,9.1699,9.1519,9.1639,44600.0
2007-12-07 13:40:00,15.26,15.28,15.25,15.27,74000.0,9.1699,9.1819,9.1639,9.1759,74000.0
2007-12-07 13:50:00,15.27,15.27,15.27,15.27,28400.0,9.1759,9.1759,9.1759,9.1759,28400.0
2007-12-07 14:00:00,15.27,15.27,15.26,15.27,305200.0,9.1759,9.1759,9.1699,9.1759,305200.0
2007-12-07 14:10:00,15.27,15.27,15.27,15.27,36000.0,9.1759,9.1759,9.1759,9.1759,36000.0
2007-12-07 14:20:00,15.27,15.27,15.26,15.26,452600.0,9.1759,9.1759,9.1699,9.1699,452600.0
2007-12-07 14:30:00,15.26,15.3,15.26,15.3,82600.0,9.1699,9.1939,9.1699,9.1939,82600.0
2007-12-07 14:40:00,15.29,15.3,15.29,15.29,39200.0,9.1879,9.1939,9.1879,9.1879,39200.0
2007-12-07 14:50:00,15.3,15.31,15.28,15.31,86000.0,9.1939,9.1999,9.1819,9.1999,86000.0
2007-12-07 15:00:00,15.31,15.32,15.3,15.32,89400.0,9.1999,9.206,9.1939,9.206,89400.0
2007-12-07 15:10:00,15.32,15.33,15.3,15.31,92400.0,9.206,9.212,9.1939,9.1999,92400.0
2007-12-07 15:20:00,15.32,15.32,15.28,15.29,93400.0,9.206,9.206,9.1819,9.1879,93400.0
2007-12-07 15:30:00,15.28,15.28,15.25,15.25,98800.0,9.1819,9.1819,9.1639,9.1639,98800.0
2007-12-07 15:40:00,15.25,15.29,15.24,15.27,643000.0,9.1639,9.1879,9.1579,9.1759,643000.0
2007-12-07 15:50:00,15.27,15.28,15.25,15.25,240200.0,9.1759,9.1819,9.1639,9.1639,240200.0
2007-12-10 09:30:00,15.35,15.35,15.21,15.26,134600.0,9.224,9.224,9.1399,9.1699,134600.0
2007-12-10 09:40:00,15.26,15.28,15.25,15.26,72200.0,9.1699,9.1819,9.1639,9.1699,72200.0
2007-12-10 09:50:00,15.26,15.28,15.24,15.27,201400.0,9.1699,9.1819,9.1579,9.1759,201400.0
2007-12-10 10:00:00,15.27,15.31,15.27,15.3,116000.0,9.1759,9.1999,9.1759,9.1939,116000.0
2007-12-10 10:10:00,15.3,15.31,15.26,15.26,134400.0,9.1939,9.1999,9.1699,9.1699,134400.0
2007-12-10 10:20:00,15.26,15.28,15.25,15.25,340000.0,9.1699,9.1819,9.1639,9.1639,340000.0
2007-12-10 10:30:00,15.25,15.31,15.25,15.28,117600.0,9.1639,9.1999,9.1639,9.1819,117600.0
2007-12-10 10:40:00,15.28,15.34,15.28,15.33,91000.0,9.1819,9.218,9.1819,9.212,91000.0
2007-12-10 10:50:00,15.33,15.42,15.33,15.42,113200.0,9.212,9.266,9.212,9.266,113200.0
2007-12-10 11:00:00,15.42,15.5,15.42,15.45,138800.0,9.266,9.3141,9.266,9.2841,138800.0
2007-12-10 11:10:00,15.45,15.46,15.44,15.46,40800.0,9.2841,9.2901,9.2781,9.2901,40800.0
2007-12-10 11:20:00,15.46,15.46,15.42,15.43,47000.0,9.2901,9.2901,9.266,9.2721,47000.0
2007-12-10 11:30:00,15.43,15.43,15.38,15.4,53200.0,9.2721,9.2721,9.242,9.254,53200.0
2007-12-10 11:40:00,15.4,15.4,15.37,15.37,48600.0,9.254,9.254,9.236,9.236,48600.0
2007-12-10 11:50:00,15.38,15.38,15.33,15.33,43600.0,9.242,9.242,9.212,9.212,43600.0
2007-12-10 12:00:00,15.33,15.34,15.33,15.33,39800.0,9.212,9.218,9.212,9.212,39800.0
2007-12-10 12:10:00,15.33,15.34,15.32,15.32,403400.0,9.212,9.218,9.206,9.206,403400.0
2007-12-10 12:20:00,15.33,15.34,15.31,15.31,114000.0,9.212,9.218,9.1999,9.1999,114000.0
2007-12-10 12:30:00,15.31,15.31,15.3,15.31,35600.0,9.1999,9.1999,9.1939,9.1999,35600.0
2007-12-10 12:40:00,15.31,15.31,15.3,15.31,22600.0,9.1999,9.1999,9.1939,9.1999,22600.0
2007-12-10 12:50:00,15.31,15.31,15.31,15.31,38800.0,9.1999,9.1999,9.1999,9.1999,38800.0
2007-12-10 13:00:00,15.31,15.31,15.31,15.31,41000.0,9.1999,9.1999,9.1999,9.1999,41000.0
2007-12-10 13:10:00,15.31,15.39,15.31,15.39,66600.0,9.1999,9.248,9.1999,9.248,66600.0
2007-12-10 13:20:00,15.39,15.4,15.38,15.38,75000.0,9.248,9.254,9.242,9.242,75000.0
2007-12-10 13:30:00,15.38,15.4,15.34,15.35,80000.0,9.242,9.254,9.218,9.224,80000.0
2007-12-10 13:40:00,15.35,15.37,15.34,15.35,64600.0,9.224,9.236,9.218,9.224,64600.0
2007-12-10 13:50:00,15.35,15.35,15.29,15.3,74000.0,9.224,9.224,9.1879,9.1939,74000.0
2007-12-10 14:00:00,15.3,15.3,15.25,15.26,106400.0,9.1939,9.1939,9.1639,9.1699,106400.0
2007-12-10 14:10:00,15.26,15.27,15.23,15.25,180800.0,9.1699,9.1759,9.1519,9.1639,180800.0
2007-12-10 14:20:00,15.25,15.26,15.24,15.26,98400.0,9.1639,9.1699,9.1579,9.1699,98400.0
2007-12-10 14:30:00,15.25,15.26,15.24,15.25,90800.0,9.1639,9.1699,9.1579,9.1639,90800.0
2007-12-10 14:40:00,15.25,15.29,15.25,15.29,60800.0,9.1639,9.1879,9.1639,9.1879,60800.0
2007-12-10 14:50:00,15.29,15.29,15.25,15.27,52000.0,9.1879,9.1879,9.1639,9.1759,52000.0
2007-12-10 15:00:00,15.27,15.28,15.26,15.28,82200.0,9.1759,9.1819,9.1699,9.1819,82200.0
2007-12-10 15:10:00,15.27,15.28,15.26,15.27,107200.0,9.1759,9.1819,9.1699,9.1759,107200.0
2007-12-10 15:20:00,15.28,15.28,15.26,15.26,80000.0,9.1819,9.1819,9.1699,9.1699,80000.0
2007-12-10 15:30:00,15.27,15.28,15.25,15.28,93800.0,9.1759,9.1819,9.1639,9.1819,93800.0
2007-12-10 15:40:00,15.28,15.33,15.27,15.33,124600.0,9.1819,9.212,9.1759,9.212,124600.0
2007-12-10 15:50:00,15.33,15.35,15.32,15.35,280400.0,9.212,9.224,9.206,9.224,280400.0
2007-12-11 09:30:00,15.23,15.42,15.23,15.34,57400.0,9.1519,9.266,9.1519,9.218,57400.0
2007-12-11 09:40:00,15.34,15.35,15.31,15.34,98600.0,9.218,9.224,9.1999,9.218,98600.0
2007-12-11 09:50:00,15.34,15.36,15.28,15.3,1098200.0,9.218,9.23,9.1819,9.1939,1098200.0
2007-12-11 10:00:00,15.31,15.37,15.31,15.36,329000.0,9.1999,9.236,9.1999,9.23,329000.0
2007-12-11 10:10:00,15.36,15.36,15.31,15.33,184200.0,9.23,9.23,9.1999,9.212,184200.0
2007-12-11 10:20:00,15.31,15.33,15.3,15.3,677400.0,9.1999,9.212,9.1939,9.1939,677400.0
2007-12-11 10:30:00,15.3,15.3,15.28,15.29,46800.0,9.1939,9.1939,9.1819,9.1879,46800.0
2007-12-11 10:40:00,15.29,15.29,15.26,15.27,59800.0,9.1879,9.1879,9.1699,9.1759,59800.0
2007-12-11 10:50:00,15.27,15.29,15.25,15.25,67400.0,9.1759,9.1879,9.1639,9.1639,67400.0
2007-12-11 11:00:00,15.26,15.27,15.25,15.27,317200.0,9.1699,9.1759,9.1639,9.1759,317200.0
2007-12-11 11:10:00,15.27,15.27,15.24,15.25,362400.0,9.1759,9.1759,9.1579,9.1639,362400.0
2007-12-11 11:20:00,15.25,15.26,15.18,15.19,189000.0,9.1639,9.1699,9.1218,9.1278,189000.0
2007-12-11 11:30:00,15.2,15.26,15.2,15.26,147200.0,9.1338,9.1699,9.1338,9.1699,147200.0
2007-12-11 11:40:00,15.25,15.26,15.24,15.24,266600.0,9.1639,9.1699,9.1579,9.1579,266600.0
2007-12-11 11:50:00,15.24,15.24,15.24,15.24,60600.0,9.1579,9.1579,9.1579,9.1579,60600.0
2007-12-11 12:00:00,15.24,15.24,15.24,15.24,146800.0,9.1579,9.1579,9.1579,9.1579,146800.0
2007-12-11 12:10:00,15.24,15.24,15.22,15.22,66400.0,9.1579,9.1579,9.1459,9.1459,66400.0
2007-12-11 12:20:00,15.22,15.23,15.21,15.22,72000.0,9.1459,9.1519,9.1399,9.1459,72000.0
2007-12-11 12:30:00,15.22,15.26,15.21,15.24,483400.0,9.1459,9.1699,9.1399,9.1579,483400.0
2007-12-11 12:40:00,15.25,15.26,15.22,15.23,113400.0,9.1639,9.1699,9.1459,9.1519,113400.0
2007-12-11 12:50:00,15.22,15.24,15.22,15.24,77400.0,9.1459,9.1579,9.1459,9.1579,77400.0
2007-12-11 13:00:00,15.24,15.26,15.24,15.26,92200.0,9.1579,9.1699,9.1579,9.1699,92200.0
2007-12-11 13:10:00,15.26,15.26,15.24,15.26,140000.0,9.1699,9.1699,9.1579,9.1699,140000.0
2007-12-11 13:20:00,15.26,15.26,15.24,15.25,425000.0,9.1699,9.1699,9.1579,9.1639,425000.0
2007-12-11 13:30:00,15.24,15.26,15.24,15.25,333200.0,9.1579,9.1699,9.1579,9.1639,333200.0
2007-12-11 13:40:00,15.25,15.26,15.24,15.26,65400.0,9.1639,9.1699,9.1579,9.1699,65400.0
2007-12-11 13:50:00,15.26,15.26,15.24,15.25,191800.0,9.1699,9.1699,9.1579,9.1639,191800.0
2007-12-11 14:00:00,15.24,15.26,15.24,15.26,519400.0,9.1579,9.1699,9.1579,9.1699,519400.0
2007-12-11 14:10:00,15.26,15.29,15.1,15.2,565000.0,9.1699,9.1879,9.0738,9.1338,565000.0
2007-12-11 14:20:00,15.21,15.24,15.13,15.18,648200.0,9.1399,9.1579,9.0918,9.1218,648200.0
2007-12-11 14:30:00,15.18,15.18,15.08,15.13,370400.0,9.1218,9.1218,9.0617,9.0918,370400.0
2007-12-11 14:40:00,15.13,15.2,15.13,15.18,339000.0,9.0918,9.1338,9.0918,9.1218,339000.0
2007-12-11 14:50:00,15.18,15.26,15.17,15.2,264800.0,9.1218,9.1699,9.1158,9.1338,264800.0
2007-12-11 15:00:00,15.2,15.21,15.14,15.15,224000.0,9.1338,9.1399,9.0978,9.1038,224000.0
2007-12-11 15:10:00,15.15,15.16,15.1,15.1,128600.0,9.1038,9.1098,9.0738,9.0738,128600.0
2007-12-11 15:20:00,15.1,15.21,15.08,15.15,1027600.0,9.0738,9.1399,9.0617,9.1038,1027600.0
2007-12-11 15:30:00,15.15,15.17,15.09,15.12,372000.0,9.1038,9.1158,9.0677,9.0858,372000.0
2007-12-11 15:40:00,15.12,15.15,15.09,15.1,367800.0,9.0858,9.1038,9.0677,9.0738,367800.0
2007-12-11 15:50:00,15.1,15.13,15.09,15.11,496000.0,9.0738,9.0918,9.0677,9.0798,496000.0
2007-12-12 09:30:00,15.68,16.0,15.68,15.93,562000.0,9.4223,9.6146,9.4223,9.5725,562000.0
2007-12-12 09:40:00,15.94,15.96,15.88,15.89,494600.0,9.5785,9.5905,9.5425,9.5485,494600.0
2007-12-12 09:50:00,15.89,15.89,15.86,15.86,463600.0,9.5485,9.5485,9.5304,9.5304,463600.0
2007-12-12 10:00:00,15.86,15.86,15.79,15.82,204200.0,9.5304,9.5304,9.4884,9.5064,204200.0
2007-12-12 10:10:00,15.82,15.96,15.81,15.91,435800.0,9.5064,9.5905,9.5004,9.5605,435800.0
2007-12-12 10:20:00,15.92,15.94,15.78,15.81,336400.0,9.5665,9.5785,9.4824,9.5004,336400.0
2007-12-12 10:30:00,15.81,15.83,15.72,15.72,686600.0,9.5004,9.5124,9.4463,9.4463,686600.0
2007-12-12 10:40:00,15.72,15.81,15.72,15.76,178000.0,9.4463,9.5004,9.4463,9.4704,178000.0
2007-12-12 10:50:00,15.76,15.87,15.76,15.8,180600.0,9.4704,9.5365,9.4704,9.4944,180600.0
2007-12-12 11:00:00,15.8,15.85,15.8,15.84,164400.0,9.4944,9.5244,9.4944,9.5184,164400.0
2007-12-12 11:10:00,15.84,15.87,15.82,15.85,120400.0,9.5184,9.5365,9.5064,9.5244,120400.0
2007-12-12 11:20:00,15.85,15.85,15.81,15.83,126200.0,9.5244,9.5244,9.5004,9.5124,126200.0
2007-12-12 11:30:00,15.84,15.9,15.83,15.89,162400.0,9.5184,9.5545,9.5124,9.5485,162400.0
2007-12-12 11:40:00,15.9,15.93,15.88,15.91,249200.0,9.5545,9.5725,9.5425,9.5605,249200.0
2007-12-12 11:50:00,15.91,15.95,15.89,15.89,241600.0,9.5605,9.5845,9.5485,9.5485,241600.0
2007-12-12 12:00:00,15.9,15.9,15.83,15.87,396000.0,9.5545,9.5545,9.5124,9.5365,396000.0
2007-12-12 12:10:00,15.88,15.9,15.87,15.87,265400.0,9.5425,9.5545,9.5365,9.5365,265400.0
2007-12-12 12:20:00,15.87,15.88,15.84,15.85,116000.0,9.5365,9.5425,9.5184,9.5244,116000.0
2007-12-12 12:30:00,15.84,15.84,15.8,15.81,329600.0,9.5184,9.5184,9.4944,9.5004,329600.0
2007-12-12 12:40:00,15.81,15.81,15.72,15.79,217600.0,9.5004,9.5004,9.4463,9.4884,217600.0
2007-12-12 12:50:00,15.79,15.79,15.75,15.76,88400.0,9.4884,9.4884,9.4643,9.4704,88400.0
2007-12-12 13:00:00,15.76,15.79,15.76,15.79,236600.0,9.4704,9.4884,9.4704,9.4884,236600.0
2007-12-12 13:10:00,15.79,15.85,15.78,15.84,158600.0,9.4884,9.5244,9.4824,9.5184,158600.0
2007-12-12 13:20:00,15.84,15.84,15.8,15.81,115800.0,9.5184,9.5184,9.4944,9.5004,115800.0
2007-12-12 13:30:00,15.81,15.84,15.78,15.84,148200.0,9.5004,9.5184,9.4824,9.5184,148200.0
2007-12-12 13:40:00,15.84,15.84,15.79,15.8,139200.0,9.5184,9.5184,9.4884,9.4944,139200.0
2007-12-12 13:50:00,15.8,15.8,15.79,15.8,92200.0,9.4944,9.4944,9.4884,9.4944,92200.0
2007-12-12 14:00:00,15.8,15.81,15.79,15.81,223800.0,9.4944,9.5004,9.4884,9.5004,223800.0
2007-12-12 14:10:00,15.81,15.83,15.8,15.83,110400.0,9.5004,9.5124,9.4944,9.5124,110400.0
2007-12-12 14:20:00,15.83,15.83,15.78,15.79,128000.0,9.5124,9.5124,9.4824,9.4884,128000.0
2007-12-12 14:30:00,15.79,15.79,15.74,15.77,107400.0,9.4884,9.4884,9.4583,9.4764,107400.0
2007-12-12 14:40:00,15.77,15.77,15.73,15.76,179000.0,9.4764,9.4764,9.4523,9.4704,179000.0
2007-12-12 14:50:00,15.76,15.78,15.74,15.74,182400.0,9.4704,9.4824,9.4583,9.4583,182400.0
2007-12-12 15:00:00,15.74,15.75,15.63,15.71,446600.0,9.4583,9.4643,9.3922,9.4403,446600.0
2007-12-12 15:10:00,15.7,15.7,15.54,15.6,462000.0,9.4343,9.4343,9.3382,9.3742,462000.0
2007-12-12 15:20:00,15.6,15.71,15.59,15.69,332800.0,9.3742,9.4403,9.3682,9.4283,332800.0
2007-12-12 15:30:00,15.69,15.69,15.59,15.63,236200.0,9.4283,9.4283,9.3682,9.3922,236200.0
2007-12-12 15:40:00,15.63,15.78,15.61,15.78,365400.0,9.3922,9.4824,9.3802,9.4824,365400.0
2007-12-12 15:50:00,15.78,15.85,15.77,15.85,753200.0,9.4824,9.5244,9.4764,9.5244,753200.0
2007-12-13 09:30:00,15.75,16.04,15.75,16.03,284000.0,9.4643,9.6386,9.4643,9.6326,284000.0
2007-12-13 09:40:00,16.04,16.13,16.0,16.08,502000.0,9.6386,9.6927,9.6146,9.6626,502000.0
2007-12-13 09:50:00,16.08,16.09,15.97,15.99,387000.0,9.6626,9.6687,9.5965,9.6086,387000.0
2007-12-13 10:00:00,15.99,16.0,15.97,15.99,458600.0,9.6086,9.6146,9.5965,9.6086,458600.0
2007-12-13 10:10:00,15.99,16.05,15.98,16.0,299200.0,9.6086,9.6446,9.6026,9.6146,299200.0
2007-12-13 10:20:00,16.0,16.12,16.0,16.12,377800.0,9.6146,9.6867,9.6146,9.6867,377800.0
2007-12-13 10:30:00,16.11,16.18,16.07,16.08,289600.0,9.6807,9.7227,9.6566,9.6626,289600.0
2007-12-13 10:40:00,16.07,16.1,16.02,16.05,116600.0,9.6566,9.6747,9.6266,9.6446,116600.0
2007-12-13 10:50:00,16.05,16.07,16.0,16.0,305400.0,9.6446,9.6566,9.6146,9.6146,305400.0
2007-12-13 11:00:00,16.0,16.03,16.0,16.03,288600.0,9.6146,9.6326,9.6146,9.6326,288600.0
2007-12-13 11:10:00,16.02,16.03,16.0,16.02,196800.0,9.6266,9.6326,9.6146,9.6266,196800.0
2007-12-13 11:20:00,16.01,16.06,16.01,16.06,110600.0,9.6206,9.6506,9.6206,9.6506,110600.0
2007-12-13 11:30:00,16.05,16.1,16.04,16.09,129600.0,9.6446,9.6747,9.6386,9.6687,129600.0
2007-12-13 11:40:00,16.09,16.1,16.07,16.08,101000.0,9.6687,9.6747,9.6566,9.6626,101000.0
2007-12-13 11:50:00,16.08,16.12,16.07,16.12,138200.0,9.6626,9.6867,9.6566,9.6867,138200.0
2007-12-13 12:00:00,16.12,16.16,16.12,16.15,183400.0,9.6867,9.7107,9.6867,9.7047,183400.0
2007-12-13 12:10:00,16.15,16.17,16.13,16.14,154800.0,9.7047,9.7167,9.6927,9.6987,154800.0
2007-12-13 12:20:00,16.13,16.13,16.07,16.07,149800.0,9.6927,9.6927,9.6566,9.6566,149800.0
2007-12-13 12:30:00,16.07,16.07,15.99,15.99,364400.0,9.6566,9.6566,9.6086,9.6086,364400.0
2007-12-13 12:40:00,16.0,16.01,15.96,16.0,149400.0,9.6146,9.6206,9.5905,9.6146,149400.0
2007-12-13 12:50:00,16.0,16.02,16.0,16.02,37400.0,9.6146,9.6266,9.6146,9.6266,37400.0
2007-12-13 13:00:00,16.02,16.06,16.02,16.06,129600.0,9.6266,9.6506,9.6266,9.6506,129600.0
2007-12-13 13:10:00,16.06,16.06,16.05,16.05,110000.0,9.6506,9.6506,9.6446,9.6446,110000.0
2007-12-13 13:20:00,16.05,16.08,16.04,16.07,161600.0,9.6446,9.6626,9.6386,9.6566,161600.0
2007-12-13 13:30:00,16.07,16.07,16.03,16.03,190600.0,9.6566,9.6566,9.6326,9.6326,190600.0
2007-12-13 13:40:00,16.03,16.03,15.97,15.97,239000.0,9.6326,9.6326,9.5965,9.5965,239000.0
2007-12-13 13:50:00,15.97,16.02,15.97,16.0,150000.0,9.5965,9.6266,9.5965,9.6146,150000.0
2007-12-13 14:00:00,16.0,16.02,15.99,16.0,201400.0,9.6146,9.6266,9.6086,9.6146,201400.0
2007-12-13 14:10:00,16.0,16.03,16.0,16.03,103800.0,9.6146,9.6326,9.6146,9.6326,103800.0
2007-12-13 14:20:00,16.02,16.03,16.0,16.01,131400.0,9.6266,9.6326,9.6146,9.6206,131400.0
2007-12-13 14:30:00,16.01,16.02,16.0,16.01,125000.0,9.6206,9.6266,9.6146,9.6206,125000.0
2007-12-13 14:40:00,16.0,16.01,15.99,15.99,168400.0,9.6146,9.6206,9.6086,9.6086,168400.0
2007-12-13 14:50:00,15.99,16.01,15.99,16.0,196600.0,9.6086,9.6206,9.6086,9.6146,196600.0
2007-12-13 15:00:00,16.0,16.06,16.0,16.05,236600.0,9.6146,9.6506,9.6146,9.6446,236600.0
2007-12-13 15:10:00,16.06,16.08,16.04,16.07,267600.0,9.6506,9.6626,9.6386,9.6566,267600.0
2007-12-13 15:20:00,16.07,16.13,15.99,16.13,387200.0,9.6566,9.6927,9.6086,9.6927,387200.0
2007-12-13 15:30:00,16.13,16.14,16.11,16.12,242200.0,9.6927,9.6987,9.6807,9.6867,242200.0
2007-12-13 15:40:00,16.13,16.18,16.12,16.16,346400.0,9.6927,9.7227,9.6867,9.7107,346400.0
2007-12-13 15:50:00,16.16,16.16,16.11,16.11,437400.0,9.7107,9.7107,9.6807,9.6807,437400.0
2007-12-14 09:30:00,15.9,15.97,15.88,15.88,142800.0,9.5545,9.5965,9.5425,9.5425,142800.0
2007-12-14 09:40:00,15.89,15.92,15.87,15.88,99400.0,9.5485,9.5665,9.5365,9.5425,99400.0
2007-12-14 09:50:00,15.88,15.92,15.85,15.85,87200.0,9.5425,9.5665,9.5244,9.5244,87200.0
2007-12-14 10:00:00,15.86,15.92,15.85,15.9,75000.0,9.5304,9.5665,9.5244,9.5545,75000.0
2007-12-14 10:10:00,15.9,15.95,15.9,15.95,95800.0,9.5545,9.5845,9.5545,9.5845,95800.0
2007-12-14 10:20:00,15.95,15.95,15.92,15.93,71600.0,9.5845,9.5845,9.5665,9.5725,71600.0
2007-12-14 10:30:00,15.93,15.96,15.93,15.96,64200.0,9.5725,9.5905,9.5725,9.5905,64200.0
2007-12-14 10:40:00,15.95,16.02,15.95,16.02,85000.0,9.5845,9.6266,9.5845,9.6266,85000.0
2007-12-14 10:50:00,16.02,16.05,16.0,16.03,102000.0,9.6266,9.6446,9.6146,9.6326,102000.0
2007-12-14 11:00:00,16.03,16.1,16.03,16.09,86200.0,9.6326,9.6747,9.6326,9.6687,86200.0
2007-12-14 11:10:00,16.09,16.12,16.07,16.11,70600.0,9.6687,9.6867,9.6566,9.6807,70600.0
2007-12-14 11:20:00,16.11,16.12,16.05,16.05,53200.0,9.6807,9.6867,9.6446,9.6446,53200.0
2007-12-14 11:30:00,16.05,16.06,16.03,16.04,39800.0,9.6446,9.6506,9.6326,9.6386,39800.0
2007-12-14 11:40:00,16.04,16.05,15.99,16.0,69000.0,9.6386,9.6446,9.6086,9.6146,69000.0
2007-12-14 11:50:00,16.01,16.05,16.0,16.02,61200.0,9.6206,9.6446,9.6146,9.6266,61200.0
2007-12-14 12:00:00,16.03,16.07,16.03,16.05,1763400.0,9.6326,9.6566,9.6326,9.6446,1763400.0
2007-12-14 12:10:00,16.04,16.04,16.03,16.03,46200.0,9.6386,9.6386,9.6326,9.6326,46200.0
2007-12-14 12:20:00,16.04,16.04,15.97,15.98,63000.0,9.6386,9.6386,9.5965,9.6026,63000.0
2007-12-14 12:30:00,15.97,15.98,15.94,15.96,55000.0,9.5965,9.6026,9.5785,9.5905,55000.0
2007-12-14 12:40:00,15.96,15.99,15.96,15.97,2675400.0,9.5905,9.6086,9.5905,9.5965,2675400.0
2007-12-14 12:50:00,15.97,15.99,15.96,15.97,65800.0,9.5965,9.6086,9.5905,9.5965,65800.0
2007-12-14 13:00:00,15.97,15.97,15.95,15.97,68200.0,9.5965,9.5965,9.5845,9.5965,68200.0
2007-12-14 13:10:00,15.97,15.97,15.94,15.95,123800.0,9.5965,9.5965,9.5785,9.5845,123800.0
2007-12-14 13:20:00,15.96,15.96,15.9,15.92,118200.0,9.5905,9.5905,9.5545,9.5665,118200.0
2007-12-14 13:30:00,15.92,15.95,15.91,15.95,118200.0,9.5665,9.5845,9.5605,9.5845,118200.0
2007-12-14 13:40:00,15.95,15.96,15.92,15.92,107200.0,9.5845,9.5905,9.5665,9.5665,107200.0
2007-12-14 13:50:00,15.92,15.97,15.91,15.97,71400.0,9.5665,9.5965,9.5605,9.5965,71400.0
2007-12-14 14:00:00,15.97,15.97,15.92,15.93,84000.0,9.5965,9.5965,9.5665,9.5725,84000.0
2007-12-14 14:10:00,15.93,15.97,15.93,15.97,79600.0,9.5725,9.5965,9.5725,9.5965,79600.0
2007-12-14 14:20:00,15.97,15.97,15.95,15.96,58400.0,9.5965,9.5965,9.5845,9.5905,58400.0
2007-12-14 14:30:00,15.96,15.96,15.92,15.93,81200.0,9.5905,9.5905,9.5665,9.5725,81200.0
2007-12-14 14:40:00,15.93,15.97,15.92,15.93,134200.0,9.5725,9.5965,9.5665,9.5725,134200.0
2007-12-14 14:50:00,15.92,15.94,15.86,15.87,180200.0,9.5665,9.5785,9.5304,9.5365,180200.0
2007-12-14 15:00:00,15.87,15.88,15.84,15.85,161000.0,9.5365,9.5425,9.5184,9.5244,161000.0
2007-12-14 15:10:00,15.85,15.87,15.8,15.81,286400.0,9.5244,9.5365,9.4944,9.5004,286400.0
2007-12-14 15:20:00,15.81,15.85,15.78,15.83,196600.0,9.5004,9.5244,9.4824,9.5124,196600.0
2007-12-14 15:30:00,15.83,15.9,15.83,15.85,161400.0,9.5124,9.5545,9.5124,9.5244,161400.0
2007-12-14 15:40:00,15.85,15.86,15.81,15.85,233200.0,9.5244,9.5304,9.5004,9.5244,233200.0
2007-12-14 15:50:00,15.85,15.85,15.79,15.8,299800.0,9.5244,9.5244,9.4884,9.4944,299800.0
2007-12-17 09:30:00,15.65,15.77,15.65,15.68,86000.0,9.4043,9.4764,9.4043,9.4223,86000.0
2007-12-17 09:40:00,15.68,15.78,15.68,15.78,81400.0,9.4223,9.4824,9.4223,9.4824,81400.0
2007-12-17 09:50:00,15.77,15.78,15.74,15.75,73600.0,9.4764,9.4824,9.4583,9.4643,73600.0
2007-12-17 10:00:00,15.75,15.77,15.74,15.74,68400.0,9.4643,9.4764,9.4583,9.4583,68400.0
2007-12-17 10:10:00,15.74,15.83,15.74,15.83,72200.0,9.4583,9.5124,9.4583,9.5124,72200.0
2007-12-17 10:20:00,15.84,15.87,15.81,15.83,63400.0,9.5184,9.5365,9.5004,9.5124,63400.0
2007-12-17 10:30:00,15.83,15.9,15.65,15.9,87800.0,9.5124,9.5545,9.4043,9.5545,87800.0
2007-12-17 10:40:00,15.9,15.94,15.88,15.92,64800.0,9.5545,9.5785,9.5425,9.5665,64800.0
2007-12-17 10:50:00,15.93,15.96,15.92,15.95,52600.0,9.5725,9.5905,9.5665,9.5845,52600.0
2007-12-17 11:00:00,15.95,15.97,15.94,15.96,44200.0,9.5845,9.5965,9.5785,9.5905,44200.0
2007-12-17 11:10:00,15.96,15.98,15.95,15.98,47400.0,9.5905,9.6026,9.5845,9.6026,47400.0
2007-12-17 11:20:00,15.99,15.99,15.94,15.95,81200.0,9.6086,9.6086,9.5785,9.5845,81200.0
2007-12-17 11:30:00,15.94,15.97,15.93,15.96,60600.0,9.5785,9.5965,9.5725,9.5905,60600.0
2007-12-17 11:40:00,15.96,15.96,15.93,15.96,54200.0,9.5905,9.5905,9.5725,9.5905,54200.0
2007-12-17 11:50:00,15.96,15.96,15.9,15.9,91200.0,9.5905,9.5905,9.5545,9.5545,91200.0
2007-12-17 12:00:00,15.9,15.95,15.9,15.94,74400.0,9.5545,9.5845,9.5545,9.5785,74400.0
2007-12-17 12:10:00,15.94,15.94,15.92,15.92,100600.0,9.5785,9.5785,9.5665,9.5665,100600.0
2007-12-17 12:20:00,15.92,15.93,15.91,15.93,53000.0,9.5665,9.5725,9.5605,9.5725,53000.0
2007-12-17 12:30:00,15.92,15.94,15.92,15.94,133600.0,9.5665,9.5785,9.5665,9.5785,133600.0
2007-12-17 12:40:00,15.93,15.94,15.9,15.92,190400.0,9.5725,9.5785,9.5545,9.5665,190400.0
2007-12-17 12:50:00,15.92,15.95,15.92,15.94,74400.0,9.5665,9.5845,9.5665,9.5785,74400.0
2007-12-17 13:00:00,15.94,15.94,15.88,15.91,117600.0,9.5785,9.5785,9.5425,9.5605,117600.0
2007-12-17 13:10:00,15.91,15.92,15.86,15.86,114800.0,9.5605,9.5665,9.5304,9.5304,114800.0
2007-12-17 13:20:00,15.86,15.92,15.86,15.9,78800.0,9.5304,9.5665,9.5304,9.5545,78800.0
2007-12-17 13:30:00,15.9,15.9,15.81,15.81,122000.0,9.5545,9.5545,9.5004,9.5004,122000.0
2007-12-17 13:40:00,15.81,15.81,15.76,15.78,173200.0,9.5004,9.5004,9.4704,9.4824,173200.0
2007-12-17 13:50:00,15.78,15.86,15.78,15.81,104400.0,9.4824,9.5304,9.4824,9.5004,104400.0
2007-12-17 14:00:00,15.81,15.81,15.76,15.76,319000.0,9.5004,9.5004,9.4704,9.4704,319000.0
2007-12-17 14:10:00,15.76,15.77,15.72,15.75,121400.0,9.4704,9.4764,9.4463,9.4643,121400.0
2007-12-17 14:20:00,15.75,15.85,15.75,15.84,96800.0,9.4643,9.5244,9.4643,9.5184,96800.0
2007-12-17 14:30:00,15.84,15.86,15.83,15.86,67600.0,9.5184,9.5304,9.5124,9.5304,67600.0
2007-12-17 14:40:00,15.86,15.87,15.85,15.86,61000.0,9.5304,9.5365,9.5244,9.5304,61000.0
2007-12-17 14:50:00,15.87,15.87,15.81,15.84,84600.0,9.5365,9.5365,9.5004,9.5184,84600.0
2007-12-17 15:00:00,15.84,15.84,15.77,15.79,186400.0,9.5184,9.5184,9.4764,9.4884,186400.0
2007-12-17 15:10:00,15.79,15.81,15.72,15.72,114200.0,9.4884,9.5004,9.4463,9.4463,114200.0
2007-12-17 15:20:00,15.73,15.74,15.7,15.71,129600.0,9.4523,9.4583,9.4343,9.4403,129600.0
2007-12-17 15:30:00,15.71,15.82,15.71,15.81,159600.0,9.4403,9.5064,9.4403,9.5004,159600.0
2007-12-17 15:40:00,15.81,15.81,15.74,15.74,194600.0,9.5004,9.5004,9.4583,9.4583,194600.0
2007-12-17 15:50:00,15.74,15.75,15.71,15.73,231600.0,9.4583,9.4643,9.4403,9.4523,231600.0
2007-12-18 09:30:00,15.69,15.88,15.63,15.77,123800.0,9.4283,9.5425,9.3922,9.4764,123800.0
2007-12-18 09:40:00,15.76,15.83,15.74,15.78,115600.0,9.4704,9.5124,9.4583,9.4824,115600.0
2007-12-18 09:50:00,15.76,15.91,15.76,15.85,406800.0,9.4704,9.5605,9.4704,9.5244,406800.0
2007-12-18 10:00:00,15.85,15.87,15.81,15.81,170600.0,9.5244,9.5365,9.5004,9.5004,170600.0
2007-12-18 10:10:00,15.81,15.81,15.72,15.75,247400.0,9.5004,9.5004,9.4463,9.4643,247400.0
2007-12-18 10:20:00,15.74,15.75,15.72,15.72,230000.0,9.4583,9.4643,9.4463,9.4463,230000.0
2007-12-18 10:30:00,15.73,15.75,15.67,15.68,188800.0,9.4523,9.4643,9.4163,9.4223,188800.0
2007-12-18 10:40:00,15.67,15.7,15.61,15.65,377400.0,9.4163,9.4343,9.3802,9.4043,377400.0
2007-12-18 10:50:00,15.65,15.69,15.64,15.68,152800.0,9.4043,9.4283,9.3982,9.4223,152800.0
2007-12-18 11:00:00,15.68,15.71,15.63,15.63,155200.0,9.4223,9.4403,9.3922,9.3922,155200.0
2007-12-18 11:10:00,15.63,15.66,15.63,15.65,156400.0,9.3922,9.4103,9.3922,9.4043,156400.0
2007-12-18 11:20:00,15.65,15.69,15.65,15.65,145200.0,9.4043,9.4283,9.4043,9.4043,145200.0
2007-12-18 11:30:00,15.64,15.71,15.63,15.7,139800.0,9.3982,9.4403,9.3922,9.4343,139800.0
2007-12-18 11:40:00,15.7,15.7,15.63,15.64,111400.0,9.4343,9.4343,9.3922,9.3982,111400.0
2007-12-18 11:50:00,15.64,15.65,15.57,15.59,115000.0,9.3982,9.4043,9.3562,9.3682,115000.0
2007-12-18 12:00:00,15.59,15.61,15.53,15.59,133000.0,9.3682,9.3802,9.3321,9.3682,133000.0
2007-12-18 12:10:00,15.6,15.6,15.52,15.54,350400.0,9.3742,9.3742,9.3261,9.3382,350400.0
2007-12-18 12:20:00,15.55,15.6,15.55,15.56,97800.0,9.3442,9.3742,9.3442,9.3502,97800.0
2007-12-18 12:30:00,15.56,15.56,15.52,15.55,81600.0,9.3502,9.3502,9.3261,9.3442,81600.0
2007-12-18 12:40:00,15.55,15.61,15.54,15.61,125000.0,9.3442,9.3802,9.3382,9.3802,125000.0
2007-12-18 12:50:00,15.61,15.61,15.54,15.54,116200.0,9.3802,9.3802,9.3382,9.3382,116200.0
2007-12-18 13:00:00,15.54,15.6,15.53,15.59,56800.0,9.3382,9.3742,9.3321,9.3682,56800.0
2007-12-18 13:10:00,15.59,15.63,15.58,15.61,174800.0,9.3682,9.3922,9.3622,9.3802,174800.0
2007-12-18 13:20:00,15.61,15.64,15.59,15.59,147200.0,9.3802,9.3982,9.3682,9.3682,147200.0
2007-12-18 13:30:00,15.58,15.62,15.58,15.6,126800.0,9.3622,9.3862,9.3622,9.3742,126800.0
2007-12-18 13:40:00,15.6,15.61,15.59,15.61,223400.0,9.3742,9.3802,9.3682,9.3802,223400.0
2007-12-18 13:50:00,15.61,15.61,15.59,15.6,85400.0,9.3802,9.3802,9.3682,9.3742,85400.0
2007-12-18 14:00:00,15.6,15.63,15.57,15.61,316000.0,9.3742,9.3922,9.3562,9.3802,316000.0
2007-12-18 14:10:00,15.61,15.62,15.6,15.6,114000.0,9.3802,9.3862,9.3742,9.3742,114000.0
2007-12-18 14:20:00,15.59,15.63,15.58,15.63,91400.0,9.3682,9.3922,9.3622,9.3922,91400.0
2007-12-18 14:30:00,15.63,15.63,15.6,15.63,189800.0,9.3922,9.3922,9.3742,9.3922,189800.0
2007-12-18 14:40:00,15.63,15.63,15.57,15.59,174000.0,9.3922,9.3922,9.3562,9.3682,174000.0
2007-12-18 14:50:00,15.59,15.63,15.55,15.6,153200.0,9.3682,9.3922,9.3442,9.3742,153200.0
2007-12-18 15:00:00,15.6,15.61,15.59,15.6,114000.0,9.3742,9.3802,9.3682,9.3742,114000.0
2007-12-18 15:10:00,15.6,15.61,15.59,15.6,176800.0,9.3742,9.3802,9.3682,9.3742,176800.0
2007-12-18 15:20:00,15.6,15.61,15.55,15.61,131600.0,9.3742,9.3802,9.3442,9.3802,131600.0
2007-12-18 15:30:00,15.61,15.65,15.6,15.65,123000.0,9.3802,9.4043,9.3742,9.4043,123000.0
2007-12-18 15:40:00,15.64,15.65,15.6,15.6,184400.0,9.3982,9.4043,9.3742,9.3742,184400.0
2007-12-18 15:50:00,15.59,15.61,15.56,15.6,265000.0,9.3682,9.3802,9.3502,9.3742,265000.0
2007-12-19 09:30:00,15.6,15.67,15.58,15.58,230200.0,9.3742,9.4163,9.3622,9.3622,230200.0
2007-12-19 09:40:00,15.58,15.73,15.58,15.72,152600.0,9.3622,9.4523,9.3622,9.4463,152600.0
2007-12-19 09:50:00,15.72,15.72,15.68,15.7,151400.0,9.4463,9.4463,9.4223,9.4343,151400.0
2007-12-19 10:00:00,15.69,15.75,15.64,15.73,111600.0,9.4283,9.4643,9.3982,9.4523,111600.0
2007-12-19 10:10:00,15.73,15.76,15.71,15.72,113200.0,9.4523,9.4704,9.4403,9.4463,113200.0
2007-12-19 10:20:00,15.72,15.77,15.72,15.77,119200.0,9.4463,9.4764,9.4463,9.4764,119200.0
2007-12-19 10:30:00,15.77,15.81,15.77,15.79,185000.0,9.4764,9.5004,9.4764,9.4884,185000.0
2007-12-19 10:40:00,15.79,15.79,15.78,15.78,235000.0,9.4884,9.4884,9.4824,9.4824,235000.0
2007-12-19 10:50:00,15.78,15.8,15.77,15.8,92600.0,9.4824,9.4944,9.4764,9.4944,92600.0
2007-12-19 11:00:00,15.8,15.8,15.79,15.79,145000.0,9.4944,9.4944,9.4884,9.4884,145000.0
2007-12-19 11:10:00,15.79,15.8,15.72,15.73,224600.0,9.4884,9.4944,9.4463,9.4523,224600.0
2007-12-19 11:20:00,15.73,15.78,15.71,15.72,266200.0,9.4523,9.4824,9.4403,9.4463,266200.0
2007-12-19 11:30:00,15.72,15.74,15.71,15.74,88400.0,9.4463,9.4583,9.4403,9.4583,88400.0
2007-12-19 11:40:00,15.74,15.75,15.74,15.74,94000.0,9.4583,9.4643,9.4583,9.4583,94000.0
2007-12-19 11:50:00,15.74,15.76,15.72,15.74,117000.0,9.4583,9.4704,9.4463,9.4583,117000.0
2007-12-19 12:00:00,15.74,15.77,15.7,15.77,219600.0,9.4583,9.4764,9.4343,9.4764,219600.0
2007-12-19 12:10:00,15.77,15.78,15.72,15.72,111600.0,9.4764,9.4824,9.4463,9.4463,111600.0
2007-12-19 12:20:00,15.72,15.76,15.72,15.74,95400.0,9.4463,9.4704,9.4463,9.4583,95400.0
2007-12-19 12:30:00,15.74,15.74,15.72,15.73,91200.0,9.4583,9.4583,9.4463,9.4523,91200.0
2007-12-19 12:40:00,15.73,15.77,15.71,15.76,95600.0,9.4523,9.4764,9.4403,9.4704,95600.0
2007-12-19 12:50:00,15.76,15.8,15.74,15.8,90600.0,9.4704,9.4944,9.4583,9.4944,90600.0
2007-12-19 13:00:00,15.8,15.8,15.74,15.79,99400.0,9.4944,9.4944,9.4583,9.4884,99400.0
2007-12-19 13:10:00,15.79,15.84,15.79,15.84,74000.0,9.4884,9.5184,9.4884,9.5184,74000.0
2007-12-19 13:20:00,15.83,15.84,15.8,15.81,101200.0,9.5124,9.5184,9.4944,9.5004,101200.0
2007-12-19 13:30:00,15.8,15.81,15.77,15.79,176000.0,9.4944,9.5004,9.4764,9.4884,176000.0
2007-12-19 13:40:00,15.79,15.79,15.71,15.74,114200.0,9.4884,9.4884,9.4403,9.4583,114200.0
2007-12-19 13:50:00,15.74,15.79,15.72,15.78,55600.0,9.4583,9.4884,9.4463,9.4824,55600.0
2007-12-19 14:00:00,15.77,15.84,15.77,15.82,98400.0,9.4764,9.5184,9.4764,9.5064,98400.0
2007-12-19 14:10:00,15.81,15.88,15.81,15.86,135400.0,9.5004,9.5425,9.5004,9.5304,135400.0
2007-12-19 14:20:00,15.86,15.89,15.84,15.84,155600.0,9.5304,9.5485,9.5184,9.5184,155600.0
2007-12-19 14:30:00,15.85,15.85,15.81,15.83,133600.0,9.5244,9.5244,9.5004,9.5124,133600.0
2007-12-19 14:40:00,15.83,15.88,15.83,15.88,397400.0,9.5124,9.5425,9.5124,9.5425,397400.0
2007-12-19 14:50:00,15.88,15.92,15.87,15.9,70600.0,9.5425,9.5665,9.5365,9.5545,70600.0
2007-12-19 15:00:00,15.9,15.94,15.87,15.87,149800.0,9.5545,9.5785,9.5365,9.5365,149800.0
2007-12-19 15:10:00,15.87,15.94,15.87,15.93,150600.0,9.5365,9.5785,9.5365,9.5725,150600.0
2007-12-19 15:20:00,15.93,15.94,15.89,15.9,157800.0,9.5725,9.5785,9.5485,9.5545,157800.0
2007-12-19 15:30:00,15.9,15.92,15.88,15.88,526800.0,9.5545,9.5665,9.5425,9.5425,526800.0
2007-12-19 15:40:00,15.89,15.9,15.88,15.9,173200.0,9.5485,9.5545,9.5425,9.5545,173200.0
2007-12-19 15:50:00,15.9,15.91,15.81,15.81,496400.0,9.5545,9.5605,9.5004,9.5004,496400.0
2007-12-20 09:30:00,15.99,16.03,15.94,16.02,93600.0,9.6086,9.6326,9.5785,9.6266,93600.0
2007-12-20 09:40:00,16.02,16.08,16.02,16.04,110400.0,9.6266,9.6626,9.6266,9.6386,110400.0
2007-12-20 09:50:00,16.04,16.05,15.99,16.02,189200.0,9.6386,9.6446,9.6086,9.6266,189200.0
2007-12-20 10:00:00,16.02,16.03,15.99,16.03,82200.0,9.6266,9.6326,9.6086,9.6326,82200.0
2007-12-20 10:10:00,16.03,16.04,16.0,16.02,47000.0,9.6326,9.6386,9.6146,9.6266,47000.0
2007-12-20 10:20:00,16.0,16.06,16.0,16.04,56600.0,9.6146,9.6506,9.6146,9.6386,56600.0
2007-12-20 10:30:00,16.04,16.04,16.01,16.04,70200.0,9.6386,9.6386,9.6206,9.6386,70200.0
2007-12-20 10:40:00,16.04,16.05,16.03,16.03,75600.0,9.6386,9.6446,9.6326,9.6326,75600.0
2007-12-20 10:50:00,16.03,16.05,16.02,16.05,77600.0,9.6326,9.6446,9.6266,9.6446,77600.0
2007-12-20 11:00:00,16.04,16.05,16.0,16.0,81800.0,9.6386,9.6446,9.6146,9.6146,81800.0
2007-12-20 11:10:00,16.0,16.04,16.0,16.02,66000.0,9.6146,9.6386,9.6146,9.6266,66000.0
2007-12-20 11:20:00,16.02,16.02,15.97,16.01,110200.0,9.6266,9.6266,9.5965,9.6206,110200.0
2007-12-20 11:30:00,16.0,16.02,16.0,16.0,73200.0,9.6146,9.6266,9.6146,9.6146,73200.0
2007-12-20 11:40:00,16.0,16.01,15.99,15.99,67600.0,9.6146,9.6206,9.6086,9.6086,67600.0
2007-12-20 11:50:00,15.99,16.04,15.99,16.03,78600.0,9.6086,9.6386,9.6086,9.6326,78600.0
2007-12-20 12:00:00,16.03,16.04,15.98,15.99,94600.0,9.6326,9.6386,9.6026,9.6086,94600.0
2007-12-20 12:10:00,15.99,16.04,15.99,16.04,80200.0,9.6086,9.6386,9.6086,9.6386,80200.0
2007-12-20 12:20:00,16.04,16.05,16.04,16.04,79600.0,9.6386,9.6446,9.6386,9.6386,79600.0
2007-12-20 12:30:00,16.04,16.05,16.04,16.05,57200.0,9.6386,9.6446,9.6386,9.6446,57200.0
2007-12-20 12:40:00,16.04,16.04,16.01,16.04,60000.0,9.6386,9.6386,9.6206,9.6386,60000.0
2007-12-20 12:50:00,16.03,16.05,16.03,16.04,63400.0,9.6326,9.6446,9.6326,9.6386,63400.0
2007-12-20 13:00:00,16.04,16.05,16.04,16.04,646800.0,9.6386,9.6446,9.6386,9.6386,646800.0
2007-12-20 13:10:00,16.04,16.05,16.04,16.05,82800.0,9.6386,9.6446,9.6386,9.6446,82800.0
2007-12-20 13:20:00,16.05,16.06,16.04,16.04,205400.0,9.6446,9.6506,9.6386,9.6386,205400.0
2007-12-20 13:30:00,16.05,16.09,16.05,16.09,95600.0,9.6446,9.6687,9.6446,9.6687,95600.0
2007-12-20 13:40:00,16.08,16.08,16.06,16.07,83200.0,9.6626,9.6626,9.6506,9.6566,83200.0
2007-12-20 13:50:00,16.08,16.13,16.07,16.11,108600.0,9.6626,9.6927,9.6566,9.6807,108600.0
2007-12-20 14:00:00,16.11,16.11,16.09,16.11,122400.0,9.6807,9.6807,9.6687,9.6807,122400.0
2007-12-20 14:10:00,16.11,16.17,16.1,16.17,178600.0,9.6807,9.7167,9.6747,9.7167,178600.0
2007-12-20 14:20:00,16.16,16.18,16.15,16.17,142400.0,9.7107,9.7227,9.7047,9.7167,142400.0
2007-12-20 14:30:00,16.17,16.24,16.17,16.24,158000.0,9.7167,9.7588,9.7167,9.7588,158000.0
2007-12-20 14:40:00,16.24,16.26,16.23,16.24,124000.0,9.7588,9.7708,9.7528,9.7588,124000.0
2007-12-20 14:50:00,16.24,16.24,16.15,16.18,133000.0,9.7588,9.7588,9.7047,9.7227,133000.0
2007-12-20 15:00:00,16.17,16.18,16.16,16.17,133800.0,9.7167,9.7227,9.7107,9.7167,133800.0
2007-12-20 15:10:00,16.18,16.3,16.18,16.25,185800.0,9.7227,9.7948,9.7227,9.7648,185800.0
2007-12-20 15:20:00,16.25,16.28,16.25,16.25,116800.0,9.7648,9.7828,9.7648,9.7648,116800.0
2007-12-20 15:30:00,16.25,16.27,16.23,16.26,954800.0,9.7648,9.7768,9.7528,9.7708,954800.0
2007-12-20 15:40:00,16.26,16.33,16.25,16.31,190000.0,9.7708,9.8129,9.7648,9.8009,190000.0
2007-12-20 15:50:00,16.32,16.34,16.3,16.33,312600.0,9.8069,9.8189,9.7948,9.8129,312600.0
2007-12-21 09:30:00,16.5,16.52,16.46,16.47,1670800.0,9.915,9.927,9.891,9.897,1670800.0
2007-12-21 09:40:00,16.46,16.48,16.38,16.39,198200.0,9.891,9.903,9.8429,9.8489,198200.0
2007-12-21 09:50:00,16.39,16.39,16.32,16.33,123000.0,9.8489,9.8489,9.8069,9.8129,123000.0
2007-12-21 10:00:00,16.33,16.38,16.32,16.34,131400.0,9.8129,9.8429,9.8069,9.8189,131400.0
2007-12-21 10:10:00,16.34,16.35,16.31,16.32,131600.0,9.8189,9.8249,9.8009,9.8069,131600.0
2007-12-21 10:20:00,16.32,16.32,16.28,16.29,103600.0,9.8069,9.8069,9.7828,9.7888,103600.0
2007-12-21 10:30:00,16.28,16.29,16.25,16.27,116000.0,9.7828,9.7888,9.7648,9.7768,116000.0
2007-12-21 10:40:00,16.27,16.28,16.26,16.27,130600.0,9.7768,9.7828,9.7708,9.7768,130600.0
2007-12-21 10:50:00,16.27,16.27,16.2,16.2,170400.0,9.7768,9.7768,9.7348,9.7348,170400.0
2007-12-21 11:00:00,16.2,16.25,16.2,16.25,71200.0,9.7348,9.7648,9.7348,9.7648,71200.0
2007-12-21 11:10:00,16.25,16.25,16.17,16.17,121200.0,9.7648,9.7648,9.7167,9.7167,121200.0
2007-12-21 11:20:00,16.17,16.17,16.16,16.16,99200.0,9.7167,9.7167,9.7107,9.7107,99200.0
2007-12-21 11:30:00,16.16,16.16,16.11,16.12,151200.0,9.7107,9.7107,9.6807,9.6867,151200.0
2007-12-21 11:40:00,16.11,16.12,16.07,16.08,120800.0,9.6807,9.6867,9.6566,9.6626,120800.0
2007-12-21 11:50:00,16.07,16.16,16.05,16.15,1783200.0,9.6566,9.7107,9.6446,9.7047,1783200.0
2007-12-21 12:00:00,16.14,16.22,16.14,16.2,131800.0,9.6987,9.7468,9.6987,9.7348,131800.0
2007-12-21 12:10:00,16.2,16.2,16.16,16.2,100800.0,9.7348,9.7348,9.7107,9.7348,100800.0
2007-12-21 12:20:00,16.2,16.22,16.18,16.2,68800.0,9.7348,9.7468,9.7227,9.7348,68800.0
2007-12-21 12:30:00,16.2,16.23,16.2,16.22,61000.0,9.7348,9.7528,9.7348,9.7468,61000.0
2007-12-21 12:40:00,16.22,16.25,16.22,16.24,62800.0,9.7468,9.7648,9.7468,9.7588,62800.0
2007-12-21 12:50:00,16.24,16.25,16.23,16.24,69800.0,9.7588,9.7648,9.7528,9.7588,69800.0
2007-12-21 13:00:00,16.24,16.27,16.23,16.26,76400.0,9.7588,9.7768,9.7528,9.7708,76400.0
2007-12-21 13:10:00,16.26,16.27,16.25,16.27,47800.0,9.7708,9.7768,9.7648,9.7768,47800.0
2007-12-21 13:20:00,16.27,16.29,16.27,16.28,51200.0,9.7768,9.7888,9.7768,9.7828,51200.0
2007-12-21 13:30:00,16.28,16.29,16.27,16.27,78800.0,9.7828,9.7888,9.7768,9.7768,78800.0
2007-12-21 13:40:00,16.27,16.27,16.25,16.25,79600.0,9.7768,9.7768,9.7648,9.7648,79600.0
2007-12-21 13:50:00,16.25,16.3,16.25,16.29,88800.0,9.7648,9.7948,9.7648,9.7888,88800.0
2007-12-21 14:00:00,16.29,16.32,16.29,16.32,93400.0,9.7888,9.8069,9.7888,9.8069,93400.0
2007-12-21 14:10:00,16.31,16.34,16.31,16.33,101000.0,9.8009,9.8189,9.8009,9.8129,101000.0
2007-12-21 14:20:00,16.33,16.33,16.32,16.33,92400.0,9.8129,9.8129,9.8069,9.8129,92400.0
2007-12-21 14:30:00,16.33,16.35,16.33,16.35,90200.0,9.8129,9.8249,9.8129,9.8249,90200.0
2007-12-21 14:40:00,16.35,16.38,16.35,16.37,182200.0,9.8249,9.8429,9.8249,9.8369,182200.0
2007-12-21 14:50:00,16.37,16.4,16.36,16.37,112200.0,9.8369,9.8549,9.8309,9.8369,112200.0
2007-12-21 15:00:00,16.38,16.4,16.37,16.4,102200.0,9.8429,9.8549,9.8369,9.8549,102200.0
2007-12-21 15:10:00,16.4,16.41,16.39,16.41,131400.0,9.8549,9.8609,9.8489,9.8609,131400.0
2007-12-21 15:20:00,16.41,16.43,16.41,16.42,137800.0,9.8609,9.873,9.8609,9.867,137800.0
2007-12-21 15:30:00,16.42,16.43,16.39,16.39,197600.0,9.867,9.873,9.8489,9.8489,197600.0
2007-12-21 15:40:00,16.39,16.39,16.36,16.38,241800.0,9.8489,9.8489,9.8309,9.8429,241800.0
2007-12-21 15:50:00,16.38,16.38,16.29,16.35,831200.0,9.8429,9.8429,9.7888,9.8249,831200.0
2007-12-24 09:30:00,16.4,16.43,16.23,16.43,75200.0,9.8549,9.873,9.7528,9.873,75200.0
2007-12-24 09:40:00,16.43,16.51,16.43,16.44,92000.0,9.873,9.921,9.873,9.879,92000.0
2007-12-24 09:50:00,16.43,16.5,16.43,16.45,30800.0,9.873,9.915,9.873,9.885,30800.0
2007-12-24 10:00:00,16.44,16.49,16.43,16.45,40200.0,9.879,9.909,9.873,9.885,40200.0
2007-12-24 10:10:00,16.45,16.45,16.35,16.35,30600.0,9.885,9.885,9.8249,9.8249,30600.0
2007-12-24 10:20:00,16.35,16.39,16.35,16.36,42200.0,9.8249,9.8489,9.8249,9.8309,42200.0
2007-12-24 10:30:00,16.37,16.38,16.35,16.37,22600.0,9.8369,9.8429,9.8249,9.8369,22600.0
2007-12-24 10:40:00,16.36,16.38,16.34,16.35,43200.0,9.8309,9.8429,9.8189,9.8249,43200.0
2007-12-24 10:50:00,16.34,16.36,16.33,16.36,30200.0,9.8189,9.8309,9.8129,9.8309,30200.0
2007-12-24 11:00:00,16.36,16.37,16.35,16.36,15800.0,9.8309,9.8369,9.8249,9.8309,15800.0
2007-12-24 11:10:00,16.36,16.39,16.34,16.38,31600.0,9.8309,9.8489,9.8189,9.8429,31600.0
2007-12-24 11:20:00,16.39,16.41,16.36,16.36,27600.0,9.8489,9.8609,9.8309,9.8309,27600.0
2007-12-24 11:30:00,16.37,16.39,16.36,16.36,29000.0,9.8369,9.8489,9.8309,9.8309,29000.0
2007-12-24 11:40:00,16.37,16.37,16.35,16.36,40400.0,9.8369,9.8369,9.8249,9.8309,40400.0
2007-12-24 11:50:00,16.36,16.36,16.34,16.35,25800.0,9.8309,9.8309,9.8189,9.8249,25800.0
2007-12-24 12:00:00,16.35,16.35,16.32,16.34,31800.0,9.8249,9.8249,9.8069,9.8189,31800.0
2007-12-24 12:10:00,16.33,16.37,16.33,16.36,24400.0,9.8129,9.8369,9.8129,9.8309,24400.0
2007-12-24 12:20:00,16.35,16.36,16.35,16.35,17400.0,9.8249,9.8309,9.8249,9.8249,17400.0
2007-12-24 12:30:00,16.35,16.39,16.35,16.36,43600.0,9.8249,9.8489,9.8249,9.8309,43600.0
2007-12-24 12:40:00,16.36,16.42,16.36,16.42,76000.0,9.8309,9.867,9.8309,9.867,76000.0
2007-12-24 12:50:00,16.41,16.43,16.35,16.35,74600.0,9.8609,9.873,9.8249,9.8249,74600.0
2007-12-24 13:00:00,16.36,16.39,16.36,16.39,57400.0,9.8309,9.8489,9.8309,9.8489,57400.0
2007-12-24 13:10:00,16.39,16.39,16.39,16.39,8400.0,9.8489,9.8489,9.8489,9.8489,8400.0
2007-12-24 13:20:00,16.39,16.39,16.36,16.36,8200.0,9.8489,9.8489,9.8309,9.8309,8200.0
2007-12-24 13:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:40:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 13:50:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:00:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:10:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:20:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:40:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 14:50:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:00:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:10:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:20:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:30:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:40:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-24 15:50:00,16.36,16.36,16.36,16.36,0.0,9.8309,9.8309,9.8309,9.8309,0.0
2007-12-26 09:30:00,16.25,16.36,16.24,16.29,99200.0,9.7648,9.8309,9.7588,9.7888,99200.0
2007-12-26 09:40:00,16.28,16.34,16.28,16.29,45600.0,9.7828,9.8189,9.7828,9.7888,45600.0
2007-12-26 09:50:00,16.28,16.29,16.19,16.25,61000.0,9.7828,9.7888,9.7287,9.7648,61000.0
2007-12-26 10:00:00,16.26,16.35,16.25,16.34,29200.0,9.7708,9.8249,9.7648,9.8189,29200.0
2007-12-26 10:10:00,16.35,16.38,16.34,16.36,37600.0,9.8249,9.8429,9.8189,9.8309,37600.0
2007-12-26 10:20:00,16.36,16.38,16.36,16.37,36200.0,9.8309,9.8429,9.8309,9.8369,36200.0
2007-12-26 10:30:00,16.37,16.38,16.34,16.34,22800.0,9.8369,9.8429,9.8189,9.8189,22800.0
2007-12-26 10:40:00,16.33,16.33,16.27,16.27,41400.0,9.8129,9.8129,9.7768,9.7768,41400.0
2007-12-26 10:50:00,16.27,16.27,16.24,16.24,42000.0,9.7768,9.7768,9.7588,9.7588,42000.0
2007-12-26 11:00:00,16.24,16.25,16.24,16.25,42000.0,9.7588,9.7648,9.7588,9.7648,42000.0
2007-12-26 11:10:00,16.25,16.26,16.22,16.22,63400.0,9.7648,9.7708,9.7468,9.7468,63400.0
2007-12-26 11:20:00,16.22,16.24,16.21,16.22,78000.0,9.7468,9.7588,9.7408,9.7468,78000.0
2007-12-26 11:30:00,16.23,16.23,16.22,16.23,24600.0,9.7528,9.7528,9.7468,9.7528,24600.0
2007-12-26 11:40:00,16.23,16.23,16.22,16.22,31200.0,9.7528,9.7528,9.7468,9.7468,31200.0
2007-12-26 11:50:00,16.22,16.23,16.16,16.16,56400.0,9.7468,9.7528,9.7107,9.7107,56400.0
2007-12-26 12:00:00,16.16,16.17,16.16,16.17,39200.0,9.7107,9.7167,9.7107,9.7167,39200.0
2007-12-26 12:10:00,16.17,16.17,16.16,16.16,25600.0,9.7167,9.7167,9.7107,9.7107,25600.0
2007-12-26 12:20:00,16.16,16.17,16.15,16.17,25000.0,9.7107,9.7167,9.7047,9.7167,25000.0
2007-12-26 12:30:00,16.17,16.17,16.16,16.17,6400.0,9.7167,9.7167,9.7107,9.7167,6400.0
2007-12-26 12:40:00,16.16,16.19,16.16,16.19,48800.0,9.7107,9.7287,9.7107,9.7287,48800.0
2007-12-26 12:50:00,16.19,16.22,16.18,16.22,66400.0,9.7287,9.7468,9.7227,9.7468,66400.0
2007-12-26 13:00:00,16.21,16.24,16.21,16.24,34000.0,9.7408,9.7588,9.7408,9.7588,34000.0
2007-12-26 13:10:00,16.24,16.24,16.22,16.22,82000.0,9.7588,9.7588,9.7468,9.7468,82000.0
2007-12-26 13:20:00,16.23,16.23,16.21,16.22,40400.0,9.7528,9.7528,9.7408,9.7468,40400.0
2007-12-26 13:30:00,16.22,16.22,16.2,16.21,65000.0,9.7468,9.7468,9.7348,9.7408,65000.0
2007-12-26 13:40:00,16.21,16.22,16.2,16.22,43200.0,9.7408,9.7468,9.7348,9.7468,43200.0
2007-12-26 13:50:00,16.22,16.23,16.22,16.22,64800.0,9.7468,9.7528,9.7468,9.7468,64800.0
2007-12-26 14:00:00,16.22,16.22,16.22,16.22,55400.0,9.7468,9.7468,9.7468,9.7468,55400.0
2007-12-26 14:10:00,16.22,16.22,16.2,16.2,84000.0,9.7468,9.7468,9.7348,9.7348,84000.0
2007-12-26 14:20:00,16.21,16.23,16.2,16.23,61600.0,9.7408,9.7528,9.7348,9.7528,61600.0
2007-12-26 14:30:00,16.23,16.23,16.21,16.22,60000.0,9.7528,9.7528,9.7408,9.7468,60000.0
2007-12-26 14:40:00,16.21,16.22,16.2,16.21,53600.0,9.7408,9.7468,9.7348,9.7408,53600.0
2007-12-26 14:50:00,16.21,16.22,16.21,16.22,73200.0,9.7408,9.7468,9.7408,9.7468,73200.0
2007-12-26 15:00:00,16.22,16.22,16.18,16.18,97400.0,9.7468,9.7468,9.7227,9.7227,97400.0
2007-12-26 15:10:00,16.18,16.21,16.18,16.2,76800.0,9.7227,9.7408,9.7227,9.7348,76800.0
2007-12-26 15:20:00,16.2,16.2,16.18,16.2,60400.0,9.7348,9.7348,9.7227,9.7348,60400.0
2007-12-26 15:30:00,16.2,16.2,16.17,16.17,91800.0,9.7348,9.7348,9.7167,9.7167,91800.0
2007-12-26 15:40:00,16.17,16.2,16.17,16.2,70600.0,9.7167,9.7348,9.7167,9.7348,70600.0
2007-12-26 15:50:00,16.2,16.22,16.19,16.2,200200.0,9.7348,9.7468,9.7287,9.7348,200200.0
2007-12-27 09:30:00,16.23,16.27,16.18,16.24,101400.0,9.7528,9.7768,9.7227,9.7588,101400.0
2007-12-27 09:40:00,16.25,16.26,16.2,16.23,47000.0,9.7648,9.7708,9.7348,9.7528,47000.0
2007-12-27 09:50:00,16.23,16.25,16.11,16.12,51200.0,9.7528,9.7648,9.6807,9.6867,51200.0
2007-12-27 10:00:00,16.12,16.23,16.11,16.22,41600.0,9.6867,9.7528,9.6807,9.7468,41600.0
2007-12-27 10:10:00,16.21,16.22,16.18,16.18,34600.0,9.7408,9.7468,9.7227,9.7227,34600.0
2007-12-27 10:20:00,16.18,16.21,16.18,16.18,26600.0,9.7227,9.7408,9.7227,9.7227,26600.0
2007-12-27 10:30:00,16.18,16.18,16.1,16.1,43400.0,9.7227,9.7227,9.6747,9.6747,43400.0
2007-12-27 10:40:00,16.1,16.11,16.05,16.08,60000.0,9.6747,9.6807,9.6446,9.6626,60000.0
2007-12-27 10:50:00,16.08,16.11,16.08,16.1,33400.0,9.6626,9.6807,9.6626,9.6747,33400.0
2007-12-27 11:00:00,16.11,16.11,16.06,16.06,27800.0,9.6807,9.6807,9.6506,9.6506,27800.0
2007-12-27 11:10:00,16.05,16.09,16.05,16.06,53000.0,9.6446,9.6687,9.6446,9.6506,53000.0
2007-12-27 11:20:00,16.06,16.1,16.06,16.1,27000.0,9.6506,9.6747,9.6506,9.6747,27000.0
2007-12-27 11:30:00,16.1,16.11,16.05,16.06,45200.0,9.6747,9.6807,9.6446,9.6506,45200.0
2007-12-27 11:40:00,16.06,16.09,16.06,16.09,23200.0,9.6506,9.6687,9.6506,9.6687,23200.0
2007-12-27 11:50:00,16.09,16.11,16.09,16.1,27000.0,9.6687,9.6807,9.6687,9.6747,27000.0
2007-12-27 12:00:00,16.11,16.13,16.07,16.07,59000.0,9.6807,9.6927,9.6566,9.6566,59000.0
2007-12-27 12:10:00,16.07,16.07,15.99,16.0,122200.0,9.6566,9.6566,9.6086,9.6146,122200.0
2007-12-27 12:20:00,16.0,16.01,15.97,15.99,71000.0,9.6146,9.6206,9.5965,9.6086,71000.0
2007-12-27 12:30:00,15.99,15.99,15.9,15.9,67400.0,9.6086,9.6086,9.5545,9.5545,67400.0
2007-12-27 12:40:00,15.9,15.93,15.88,15.93,126000.0,9.5545,9.5725,9.5425,9.5725,126000.0
2007-12-27 12:50:00,15.93,15.94,15.91,15.93,86400.0,9.5725,9.5785,9.5605,9.5725,86400.0
2007-12-27 13:00:00,15.92,15.93,15.9,15.9,108800.0,9.5665,9.5725,9.5545,9.5545,108800.0
2007-12-27 13:10:00,15.9,15.93,15.9,15.93,64200.0,9.5545,9.5725,9.5545,9.5725,64200.0
2007-12-27 13:20:00,15.93,15.95,15.92,15.95,45600.0,9.5725,9.5845,9.5665,9.5845,45600.0
2007-12-27 13:30:00,15.95,15.95,15.94,15.94,70800.0,9.5845,9.5845,9.5785,9.5785,70800.0
2007-12-27 13:40:00,15.94,15.94,15.92,15.93,58600.0,9.5785,9.5785,9.5665,9.5725,58600.0
2007-12-27 13:50:00,15.93,15.94,15.92,15.93,78600.0,9.5725,9.5785,9.5665,9.5725,78600.0
2007-12-27 14:00:00,15.92,15.96,15.91,15.95,129800.0,9.5665,9.5905,9.5605,9.5845,129800.0
2007-12-27 14:10:00,15.95,15.95,15.92,15.93,100000.0,9.5845,9.5845,9.5665,9.5725,100000.0
2007-12-27 14:20:00,15.92,15.96,15.92,15.95,67000.0,9.5665,9.5905,9.5665,9.5845,67000.0
2007-12-27 14:30:00,15.95,15.95,15.9,15.9,57400.0,9.5845,9.5845,9.5545,9.5545,57400.0
2007-12-27 14:40:00,15.9,15.94,15.88,15.94,112000.0,9.5545,9.5785,9.5425,9.5785,112000.0
2007-12-27 14:50:00,15.94,15.96,15.93,15.94,75000.0,9.5785,9.5905,9.5725,9.5785,75000.0
2007-12-27 15:00:00,15.94,15.97,15.94,15.97,50200.0,9.5785,9.5965,9.5785,9.5965,50200.0
2007-12-27 15:10:00,15.97,15.97,15.95,15.96,35600.0,9.5965,9.5965,9.5845,9.5905,35600.0
2007-12-27 15:20:00,15.96,15.96,15.91,15.92,109000.0,9.5905,9.5905,9.5605,9.5665,109000.0
2007-12-27 15:30:00,15.91,15.92,15.86,15.87,144600.0,9.5605,9.5665,9.5304,9.5365,144600.0
2007-12-27 15:40:00,15.87,15.87,15.82,15.83,128800.0,9.5365,9.5365,9.5064,9.5124,128800.0
2007-12-27 15:50:00,15.83,15.86,15.81,15.84,286800.0,9.5124,9.5304,9.5004,9.5184,286800.0
2007-12-28 09:30:00,15.86,15.97,15.83,15.9,73400.0,9.5304,9.5965,9.5124,9.5545,73400.0
2007-12-28 09:40:00,15.9,15.94,15.87,15.89,68800.0,9.5545,9.5785,9.5365,9.5485,68800.0
2007-12-28 09:50:00,15.88,15.97,15.88,15.97,49400.0,9.5425,9.5965,9.5425,9.5965,49400.0
2007-12-28 10:00:00,15.97,15.97,15.85,15.9,59000.0,9.5965,9.5965,9.5244,9.5545,59000.0
2007-12-28 10:10:00,15.92,15.94,15.88,15.9,57800.0,9.5665,9.5785,9.5425,9.5545,57800.0
2007-12-28 10:20:00,15.9,15.9,15.87,15.88,19800.0,9.5545,9.5545,9.5365,9.5425,19800.0
2007-12-28 10:30:00,15.89,15.89,15.86,15.86,43200.0,9.5485,9.5485,9.5304,9.5304,43200.0
2007-12-28 10:40:00,15.87,15.88,15.87,15.87,31000.0,9.5365,9.5425,9.5365,9.5365,31000.0
2007-12-28 10:50:00,15.87,15.87,15.84,15.85,53600.0,9.5365,9.5365,9.5184,9.5244,53600.0
2007-12-28 11:00:00,15.85,15.86,15.8,15.82,25600.0,9.5244,9.5304,9.4944,9.5064,25600.0
2007-12-28 11:10:00,15.82,15.88,15.81,15.88,29600.0,9.5064,9.5425,9.5004,9.5425,29600.0
2007-12-28 11:20:00,15.87,15.88,15.87,15.87,32000.0,9.5365,9.5425,9.5365,9.5365,32000.0
2007-12-28 11:30:00,15.87,15.87,15.86,15.86,49400.0,9.5365,9.5365,9.5304,9.5304,49400.0
2007-12-28 11:40:00,15.85,15.85,15.83,15.83,91400.0,9.5244,9.5244,9.5124,9.5124,91400.0
2007-12-28 11:50:00,15.83,15.83,15.77,15.78,45800.0,9.5124,9.5124,9.4764,9.4824,45800.0
2007-12-28 12:00:00,15.79,15.85,15.79,15.83,121400.0,9.4884,9.5244,9.4884,9.5124,121400.0
2007-12-28 12:10:00,15.83,15.84,15.79,15.8,51800.0,9.5124,9.5184,9.4884,9.4944,51800.0
2007-12-28 12:20:00,15.8,15.8,15.78,15.78,46200.0,9.4944,9.4944,9.4824,9.4824,46200.0
2007-12-28 12:30:00,15.78,15.79,15.77,15.77,62800.0,9.4824,9.4884,9.4764,9.4764,62800.0
2007-12-28 12:40:00,15.77,15.78,15.74,15.74,76400.0,9.4764,9.4824,9.4583,9.4583,76400.0
2007-12-28 12:50:00,15.74,15.74,15.69,15.69,89600.0,9.4583,9.4583,9.4283,9.4283,89600.0
2007-12-28 13:00:00,15.69,15.72,15.66,15.71,59200.0,9.4283,9.4463,9.4103,9.4403,59200.0
2007-12-28 13:10:00,15.71,15.71,15.7,15.7,46600.0,9.4403,9.4403,9.4343,9.4343,46600.0
2007-12-28 13:20:00,15.71,15.71,15.69,15.69,49400.0,9.4403,9.4403,9.4283,9.4283,49400.0
2007-12-28 13:30:00,15.69,15.7,15.67,15.68,69400.0,9.4283,9.4343,9.4163,9.4223,69400.0
2007-12-28 13:40:00,15.68,15.71,15.68,15.69,109400.0,9.4223,9.4403,9.4223,9.4283,109400.0
2007-12-28 13:50:00,15.7,15.72,15.67,15.7,87600.0,9.4343,9.4463,9.4163,9.4343,87600.0
2007-12-28 14:00:00,15.7,15.72,15.69,15.71,51000.0,9.4343,9.4463,9.4283,9.4403,51000.0
2007-12-28 14:10:00,15.72,15.73,15.69,15.71,78800.0,9.4463,9.4523,9.4283,9.4403,78800.0
2007-12-28 14:20:00,15.72,15.72,15.71,15.72,35800.0,9.4463,9.4463,9.4403,9.4463,35800.0
2007-12-28 14:30:00,15.72,15.77,15.72,15.77,56400.0,9.4463,9.4764,9.4463,9.4764,56400.0
2007-12-28 14:40:00,15.77,15.77,15.74,15.74,41400.0,9.4764,9.4764,9.4583,9.4583,41400.0
2007-12-28 14:50:00,15.74,15.74,15.69,15.74,67800.0,9.4583,9.4583,9.4283,9.4583,67800.0
2007-12-28 15:00:00,15.74,15.77,15.72,15.76,144200.0,9.4583,9.4764,9.4463,9.4704,144200.0
2007-12-28 15:10:00,15.77,15.78,15.76,15.78,36200.0,9.4764,9.4824,9.4704,9.4824,36200.0
2007-12-28 15:20:00,15.77,15.77,15.74,15.77,72200.0,9.4764,9.4764,9.4583,9.4764,72200.0
2007-12-28 15:30:00,15.77,15.78,15.73,15.74,60600.0,9.4764,9.4824,9.4523,9.4583,60600.0
2007-12-28 15:40:00,15.74,15.77,15.73,15.76,119800.0,9.4583,9.4764,9.4523,9.4704,119800.0
2007-12-28 15:50:00,15.77,15.78,15.76,15.78,160600.0,9.4764,9.4824,9.4704,9.4824,160600.0
2007-12-31 09:30:00,15.7,15.82,15.69,15.8,59400.0,9.4343,9.5064,9.4283,9.4944,59400.0
2007-12-31 09:40:00,15.79,15.83,15.78,15.78,53000.0,9.4884,9.5124,9.4824,9.4824,53000.0
2007-12-31 09:50:00,15.79,15.85,15.77,15.81,54400.0,9.4884,9.5244,9.4764,9.5004,54400.0
2007-12-31 10:00:00,15.81,15.81,15.74,15.75,26800.0,9.5004,9.5004,9.4583,9.4643,26800.0
2007-12-31 10:10:00,15.74,15.79,15.74,15.78,69200.0,9.4583,9.4884,9.4583,9.4824,69200.0
2007-12-31 10:20:00,15.78,15.78,15.76,15.77,29800.0,9.4824,9.4824,9.4704,9.4764,29800.0
2007-12-31 10:30:00,15.77,15.8,15.77,15.8,51800.0,9.4764,9.4944,9.4764,9.4944,51800.0
2007-12-31 10:40:00,15.79,15.79,15.74,15.74,99000.0,9.4884,9.4884,9.4583,9.4583,99000.0
2007-12-31 10:50:00,15.74,15.77,15.74,15.77,31400.0,9.4583,9.4764,9.4583,9.4764,31400.0
2007-12-31 11:00:00,15.77,15.77,15.72,15.73,39200.0,9.4764,9.4764,9.4463,9.4523,39200.0
2007-12-31 11:10:00,15.73,15.75,15.71,15.72,31200.0,9.4523,9.4643,9.4403,9.4463,31200.0
2007-12-31 11:20:00,15.72,15.72,15.68,15.68,135400.0,9.4463,9.4463,9.4223,9.4223,135400.0
2007-12-31 11:30:00,15.68,15.69,15.68,15.68,50800.0,9.4223,9.4283,9.4223,9.4223,50800.0
2007-12-31 11:40:00,15.68,15.68,15.67,15.67,40000.0,9.4223,9.4223,9.4163,9.4163,40000.0
2007-12-31 11:50:00,15.67,15.77,15.66,15.66,96200.0,9.4163,9.4764,9.4103,9.4103,96200.0
2007-12-31 12:00:00,15.66,15.67,15.65,15.65,60800.0,9.4103,9.4163,9.4043,9.4043,60800.0
2007-12-31 12:10:00,15.65,15.67,15.65,15.66,39600.0,9.4043,9.4163,9.4043,9.4103,39600.0
2007-12-31 12:20:00,15.66,15.7,15.66,15.69,101600.0,9.4103,9.4343,9.4103,9.4283,101600.0
2007-12-31 12:30:00,15.7,15.72,15.69,15.72,74400.0,9.4343,9.4463,9.4283,9.4463,74400.0
2007-12-31 12:40:00,15.72,15.75,15.72,15.72,73600.0,9.4463,9.4643,9.4463,9.4463,73600.0
2007-12-31 12:50:00,15.72,15.72,15.71,15.72,33800.0,9.4463,9.4463,9.4403,9.4463,33800.0
2007-12-31 13:00:00,15.71,15.74,15.71,15.74,43200.0,9.4403,9.4583,9.4403,9.4583,43200.0
2007-12-31 13:10:00,15.74,15.75,15.74,15.74,55600.0,9.4583,9.4643,9.4583,9.4583,55600.0
2007-12-31 13:20:00,15.75,15.75,15.74,15.74,52200.0,9.4643,9.4643,9.4583,9.4583,52200.0
2007-12-31 13:30:00,15.74,15.74,15.7,15.72,74200.0,9.4583,9.4583,9.4343,9.4463,74200.0
2007-12-31 13:40:00,15.72,15.75,15.72,15.74,69800.0,9.4463,9.4643,9.4463,9.4583,69800.0
2007-12-31 13:50:00,15.75,15.75,15.72,15.74,45200.0,9.4643,9.4643,9.4463,9.4583,45200.0
2007-12-31 14:00:00,15.74,15.75,15.74,15.75,41400.0,9.4583,9.4643,9.4583,9.4643,41400.0
2007-12-31 14:10:00,15.75,15.78,15.75,15.77,76400.0,9.4643,9.4824,9.4643,9.4764,76400.0
2007-12-31 14:20:00,15.77,15.78,15.74,15.75,132600.0,9.4764,9.4824,9.4583,9.4643,132600.0
2007-12-31 14:30:00,15.75,15.76,15.74,15.74,89400.0,9.4643,9.4704,9.4583,9.4583,89400.0
2007-12-31 14:40:00,15.75,15.76,15.74,15.75,90000.0,9.4643,9.4704,9.4583,9.4643,90000.0
2007-12-31 14:50:00,15.75,15.76,15.74,15.74,99800.0,9.4643,9.4704,9.4583,9.4583,99800.0
2007-12-31 15:00:00,15.74,15.75,15.74,15.75,50800.0,9.4583,9.4643,9.4583,9.4643,50800.0
2007-12-31 15:10:00,15.75,15.77,15.74,15.77,62000.0,9.4643,9.4764,9.4583,9.4764,62000.0
2007-12-31 15:20:00,15.77,15.81,15.77,15.8,89800.0,9.4764,9.5004,9.4764,9.4944,89800.0
2007-12-31 15:30:00,15.8,15.8,15.78,15.78,117600.0,9.4944,9.4944,9.4824,9.4824,117600.0
2007-12-31 15:40:00,15.78,15.8,15.76,15.77,164200.0,9.4824,9.4944,9.4704,9.4764,164200.0
2007-12-31 15:50:00,15.77,15.77,15.71,15.72,298800.0,9.4764,9.4764,9.4403,9.4463,298800.0
2008-01-02 09:30:00,15.71,15.74,15.63,15.7,182800.0,9.4403,9.4583,9.3922,9.4343,182800.0
2008-01-02 09:40:00,15.7,15.7,15.65,15.65,141000.0,9.4343,9.4343,9.4043,9.4043,141000.0
2008-01-02 09:50:00,15.65,15.67,15.63,15.67,157400.0,9.4043,9.4163,9.3922,9.4163,157400.0
2008-01-02 10:00:00,15.66,15.66,15.47,15.49,175200.0,9.4103,9.4103,9.2961,9.3081,175200.0
2008-01-02 10:10:00,15.49,15.5,15.38,15.4,110000.0,9.3081,9.3141,9.242,9.254,110000.0
2008-01-02 10:20:00,15.4,15.41,15.38,15.39,104200.0,9.254,9.26,9.242,9.248,104200.0
2008-01-02 10:30:00,15.4,15.4,15.38,15.39,77200.0,9.254,9.254,9.242,9.248,77200.0
2008-01-02 10:40:00,15.39,15.39,15.34,15.35,51600.0,9.248,9.248,9.218,9.224,51600.0
2008-01-02 10:50:00,15.35,15.38,15.33,15.33,57000.0,9.224,9.242,9.212,9.212,57000.0
2008-01-02 11:00:00,15.33,15.34,15.31,15.33,76400.0,9.212,9.218,9.1999,9.212,76400.0
2008-01-02 11:10:00,15.33,15.34,15.29,15.31,93200.0,9.212,9.218,9.1879,9.1999,93200.0
2008-01-02 11:20:00,15.31,15.32,15.29,15.3,108000.0,9.1999,9.206,9.1879,9.1939,108000.0
2008-01-02 11:30:00,15.3,15.3,15.25,15.26,149800.0,9.1939,9.1939,9.1639,9.1699,149800.0
2008-01-02 11:40:00,15.26,15.28,15.25,15.27,152200.0,9.1699,9.1819,9.1639,9.1759,152200.0
2008-01-02 11:50:00,15.26,15.3,15.25,15.26,73400.0,9.1699,9.1939,9.1639,9.1699,73400.0
2008-01-02 12:00:00,15.26,15.29,15.26,15.28,118800.0,9.1699,9.1879,9.1699,9.1819,118800.0
2008-01-02 12:10:00,15.28,15.28,15.25,15.26,81000.0,9.1819,9.1819,9.1639,9.1699,81000.0
2008-01-02 12:20:00,15.27,15.27,15.2,15.2,129200.0,9.1759,9.1759,9.1338,9.1338,129200.0
2008-01-02 12:30:00,15.2,15.27,15.2,15.27,158400.0,9.1338,9.1759,9.1338,9.1759,158400.0
2008-01-02 12:40:00,15.27,15.27,15.23,15.25,86000.0,9.1759,9.1759,9.1519,9.1639,86000.0
2008-01-02 12:50:00,15.25,15.3,15.24,15.26,131800.0,9.1639,9.1939,9.1579,9.1699,131800.0
2008-01-02 13:00:00,15.26,15.27,15.22,15.24,143800.0,9.1699,9.1759,9.1459,9.1579,143800.0
2008-01-02 13:10:00,15.24,15.28,15.2,15.27,110000.0,9.1579,9.1819,9.1338,9.1759,110000.0
2008-01-02 13:20:00,15.27,15.28,15.22,15.25,104400.0,9.1759,9.1819,9.1459,9.1639,104400.0
2008-01-02 13:30:00,15.26,15.34,15.25,15.33,128800.0,9.1699,9.218,9.1639,9.212,128800.0
2008-01-02 13:40:00,15.33,15.34,15.29,15.34,165000.0,9.212,9.218,9.1879,9.218,165000.0
2008-01-02 13:50:00,15.34,15.34,15.25,15.27,134400.0,9.218,9.218,9.1639,9.1759,134400.0
2008-01-02 14:00:00,15.27,15.4,15.26,15.4,155800.0,9.1759,9.254,9.1699,9.254,155800.0
2008-01-02 14:10:00,15.39,15.43,15.37,15.42,91800.0,9.248,9.2721,9.236,9.266,91800.0
2008-01-02 14:20:00,15.41,15.41,15.34,15.35,99200.0,9.26,9.26,9.218,9.224,99200.0
2008-01-02 14:30:00,15.35,15.35,15.26,15.26,155600.0,9.224,9.224,9.1699,9.1699,155600.0
2008-01-02 14:40:00,15.26,15.27,15.21,15.24,266600.0,9.1699,9.1759,9.1399,9.1579,266600.0
2008-01-02 14:50:00,15.25,15.28,15.23,15.24,195000.0,9.1639,9.1819,9.1519,9.1579,195000.0
2008-01-02 15:00:00,15.24,15.24,15.18,15.18,316600.0,9.1579,9.1579,9.1218,9.1218,316600.0
2008-01-02 15:10:00,15.18,15.2,15.16,15.19,158800.0,9.1218,9.1338,9.1098,9.1278,158800.0
2008-01-02 15:20:00,15.19,15.22,15.17,15.19,172400.0,9.1278,9.1459,9.1158,9.1278,172400.0
2008-01-02 15:30:00,15.19,15.23,15.18,15.21,187000.0,9.1278,9.1519,9.1218,9.1399,187000.0
2008-01-02 15:40:00,15.21,15.26,15.21,15.22,268800.0,9.1399,9.1699,9.1399,9.1459,268800.0
2008-01-02 15:50:00,15.22,15.26,15.21,15.23,368000.0,9.1459,9.1699,9.1399,9.1519,368000.0
2008-01-03 09:30:00,15.26,15.4,15.18,15.19,115600.0,9.1699,9.254,9.1218,9.1278,115600.0
2008-01-03 09:40:00,15.19,15.2,15.13,15.13,179600.0,9.1278,9.1338,9.0918,9.0918,179600.0
2008-01-03 09:50:00,15.14,15.17,15.13,15.14,111000.0,9.0978,9.1158,9.0918,9.0978,111000.0
2008-01-03 10:00:00,15.15,15.32,15.14,15.28,169000.0,9.1038,9.206,9.0978,9.1819,169000.0
2008-01-03 10:10:00,15.27,15.3,15.26,15.27,73200.0,9.1759,9.1939,9.1699,9.1759,73200.0
2008-01-03 10:20:00,15.27,15.27,15.18,15.2,153600.0,9.1759,9.1759,9.1218,9.1338,153600.0
2008-01-03 10:30:00,15.2,15.25,15.19,15.2,99800.0,9.1338,9.1639,9.1278,9.1338,99800.0
2008-01-03 10:40:00,15.2,15.24,15.19,15.24,110200.0,9.1338,9.1579,9.1278,9.1579,110200.0
2008-01-03 10:50:00,15.24,15.27,15.24,15.27,70800.0,9.1579,9.1759,9.1579,9.1759,70800.0
2008-01-03 11:00:00,15.27,15.28,15.25,15.27,84800.0,9.1759,9.1819,9.1639,9.1759,84800.0
2008-01-03 11:10:00,15.27,15.28,15.22,15.24,59800.0,9.1759,9.1819,9.1459,9.1579,59800.0
2008-01-03 11:20:00,15.25,15.27,15.22,15.25,57200.0,9.1639,9.1759,9.1459,9.1639,57200.0
2008-01-03 11:30:00,15.24,15.28,15.24,15.26,30800.0,9.1579,9.1819,9.1579,9.1699,30800.0
2008-01-03 11:40:00,15.26,15.29,15.23,15.27,100400.0,9.1699,9.1879,9.1519,9.1759,100400.0
2008-01-03 11:50:00,15.27,15.28,15.25,15.26,90600.0,9.1759,9.1819,9.1639,9.1699,90600.0
2008-01-03 12:00:00,15.25,15.28,15.24,15.27,87200.0,9.1639,9.1819,9.1579,9.1759,87200.0
2008-01-03 12:10:00,15.28,15.28,15.26,15.27,65800.0,9.1819,9.1819,9.1699,9.1759,65800.0
2008-01-03 12:20:00,15.27,15.28,15.27,15.28,81800.0,9.1759,9.1819,9.1759,9.1819,81800.0
2008-01-03 12:30:00,15.28,15.28,15.26,15.26,52400.0,9.1819,9.1819,9.1699,9.1699,52400.0
2008-01-03 12:40:00,15.26,15.26,15.24,15.26,86400.0,9.1699,9.1699,9.1579,9.1699,86400.0
2008-01-03 12:50:00,15.26,15.27,15.24,15.26,110800.0,9.1699,9.1759,9.1579,9.1699,110800.0
2008-01-03 13:00:00,15.25,15.26,15.24,15.25,62600.0,9.1639,9.1699,9.1579,9.1639,62600.0
2008-01-03 13:10:00,15.25,15.27,15.24,15.24,86200.0,9.1639,9.1759,9.1579,9.1579,86200.0
2008-01-03 13:20:00,15.24,15.24,15.21,15.22,48800.0,9.1579,9.1579,9.1399,9.1459,48800.0
2008-01-03 13:30:00,15.22,15.24,15.22,15.24,44800.0,9.1459,9.1579,9.1459,9.1579,44800.0
2008-01-03 13:40:00,15.24,15.26,15.23,15.26,35800.0,9.1579,9.1699,9.1519,9.1699,35800.0
2008-01-03 13:50:00,15.26,15.27,15.23,15.24,39000.0,9.1699,9.1759,9.1519,9.1579,39000.0
2008-01-03 14:00:00,15.23,15.23,15.21,15.23,52600.0,9.1519,9.1519,9.1399,9.1519,52600.0
2008-01-03 14:10:00,15.22,15.26,15.21,15.24,103000.0,9.1459,9.1699,9.1399,9.1579,103000.0
2008-01-03 14:20:00,15.24,15.27,15.24,15.26,39600.0,9.1579,9.1759,9.1579,9.1699,39600.0
2008-01-03 14:30:00,15.26,15.26,15.21,15.21,40400.0,9.1699,9.1699,9.1399,9.1399,40400.0
2008-01-03 14:40:00,15.21,15.24,15.21,15.21,96200.0,9.1399,9.1579,9.1399,9.1399,96200.0
2008-01-03 14:50:00,15.21,15.22,15.17,15.18,66200.0,9.1399,9.1459,9.1158,9.1218,66200.0
2008-01-03 15:00:00,15.17,15.18,15.15,15.17,77000.0,9.1158,9.1218,9.1038,9.1158,77000.0
2008-01-03 15:10:00,15.17,15.17,15.13,15.13,56400.0,9.1158,9.1158,9.0918,9.0918,56400.0
2008-01-03 15:20:00,15.13,15.14,15.07,15.08,217400.0,9.0918,9.0978,9.0557,9.0617,217400.0
2008-01-03 15:30:00,15.07,15.13,15.07,15.13,227000.0,9.0557,9.0918,9.0557,9.0918,227000.0
2008-01-03 15:40:00,15.13,15.2,15.13,15.2,246800.0,9.0918,9.1338,9.0918,9.1338,246800.0
2008-01-03 15:50:00,15.2,15.24,15.2,15.22,679400.0,9.1338,9.1579,9.1338,9.1459,679400.0
2008-01-04 09:30:00,15.2,15.22,14.94,14.94,266400.0,9.1338,9.1459,8.9776,8.9776,266400.0
2008-01-04 09:40:00,14.94,15.04,14.94,15.03,341600.0,8.9776,9.0377,8.9776,9.0317,341600.0
2008-01-04 09:50:00,15.04,15.09,15.04,15.08,324400.0,9.0377,9.0677,9.0377,9.0617,324400.0
2008-01-04 10:00:00,15.08,15.09,14.99,15.0,160000.0,9.0617,9.0677,9.0077,9.0137,160000.0
2008-01-04 10:10:00,15.01,15.05,14.99,14.99,167800.0,9.0197,9.0437,9.0077,9.0077,167800.0
2008-01-04 10:20:00,14.99,15.0,14.94,14.95,126000.0,9.0077,9.0137,8.9776,8.9836,126000.0
2008-01-04 10:30:00,14.95,14.96,14.9,14.9,104400.0,8.9836,8.9896,8.9536,8.9536,104400.0
2008-01-04 10:40:00,14.9,14.92,14.85,14.86,80200.0,8.9536,8.9656,8.9235,8.9295,80200.0
2008-01-04 10:50:00,14.86,14.86,14.78,14.79,312600.0,8.9295,8.9295,8.8815,8.8875,312600.0
2008-01-04 11:00:00,14.79,14.88,14.78,14.88,95200.0,8.8875,8.9416,8.8815,8.9416,95200.0
2008-01-04 11:10:00,14.88,14.91,14.84,14.87,111000.0,8.9416,8.9596,8.9175,8.9355,111000.0
2008-01-04 11:20:00,14.87,14.98,14.87,14.98,129400.0,8.9355,9.0016,8.9355,9.0016,129400.0
2008-01-04 11:30:00,14.97,15.0,14.87,14.88,185800.0,8.9956,9.0137,8.9355,8.9416,185800.0
2008-01-04 11:40:00,14.88,14.9,14.87,14.88,96200.0,8.9416,8.9536,8.9355,8.9416,96200.0
2008-01-04 11:50:00,14.88,14.92,14.86,14.92,62600.0,8.9416,8.9656,8.9295,8.9656,62600.0
2008-01-04 12:00:00,14.92,14.99,14.92,14.99,155200.0,8.9656,9.0077,8.9656,9.0077,155200.0
2008-01-04 12:10:00,14.99,15.02,14.99,14.99,123000.0,9.0077,9.0257,9.0077,9.0077,123000.0
2008-01-04 12:20:00,14.99,15.0,14.93,14.96,143800.0,9.0077,9.0137,8.9716,8.9896,143800.0
2008-01-04 12:30:00,14.96,14.97,14.89,14.89,202800.0,8.9896,8.9956,8.9476,8.9476,202800.0
2008-01-04 12:40:00,14.89,14.97,14.89,14.97,82000.0,8.9476,8.9956,8.9476,8.9956,82000.0
2008-01-04 12:50:00,14.97,14.97,14.93,14.93,51600.0,8.9956,8.9956,8.9716,8.9716,51600.0
2008-01-04 13:00:00,14.93,14.97,14.93,14.95,147000.0,8.9716,8.9956,8.9716,8.9836,147000.0
2008-01-04 13:10:00,14.95,14.96,14.93,14.95,116200.0,8.9836,8.9896,8.9716,8.9836,116200.0
2008-01-04 13:20:00,14.96,14.96,14.95,14.96,97600.0,8.9896,8.9896,8.9836,8.9896,97600.0
2008-01-04 13:30:00,14.96,14.96,14.94,14.95,168000.0,8.9896,8.9896,8.9776,8.9836,168000.0
2008-01-04 13:40:00,14.95,14.95,14.9,14.92,255000.0,8.9836,8.9836,8.9536,8.9656,255000.0
2008-01-04 13:50:00,14.92,14.98,14.92,14.95,111600.0,8.9656,9.0016,8.9656,8.9836,111600.0
2008-01-04 14:00:00,14.95,14.96,14.93,14.96,162400.0,8.9836,8.9896,8.9716,8.9896,162400.0
2008-01-04 14:10:00,14.96,14.98,14.95,14.98,173200.0,8.9896,9.0016,8.9836,9.0016,173200.0
2008-01-04 14:20:00,14.97,14.98,14.88,14.88,202000.0,8.9956,9.0016,8.9416,8.9416,202000.0
2008-01-04 14:30:00,14.88,14.88,14.85,14.85,129400.0,8.9416,8.9416,8.9235,8.9235,129400.0
2008-01-04 14:40:00,14.85,14.88,14.82,14.88,241000.0,8.9235,8.9416,8.9055,8.9416,241000.0
2008-01-04 14:50:00,14.88,14.92,14.87,14.92,198200.0,8.9416,8.9656,8.9355,8.9656,198200.0
2008-01-04 15:00:00,14.92,14.93,14.88,14.88,289800.0,8.9656,8.9716,8.9416,8.9416,289800.0
2008-01-04 15:10:00,14.88,14.92,14.88,14.92,181600.0,8.9416,8.9656,8.9416,8.9656,181600.0
2008-01-04 15:20:00,14.92,15.03,14.91,15.01,249200.0,8.9656,9.0317,8.9596,9.0197,249200.0
2008-01-04 15:30:00,15.01,15.02,14.96,14.99,237400.0,9.0197,9.0257,8.9896,9.0077,237400.0
2008-01-04 15:40:00,14.99,14.99,14.95,14.95,272600.0,9.0077,9.0077,8.9836,8.9836,272600.0
2008-01-04 15:50:00,14.95,14.95,14.9,14.92,405600.0,8.9836,8.9836,8.9536,8.9656,405600.0
2008-01-07 09:30:00,14.88,14.99,14.83,14.91,133200.0,8.9416,9.0077,8.9115,8.9596,133200.0
2008-01-07 09:40:00,14.92,15.03,14.92,15.02,801400.0,8.9656,9.0317,8.9656,9.0257,801400.0
2008-01-07 09:50:00,15.02,15.04,14.97,14.99,126000.0,9.0257,9.0377,8.9956,9.0077,126000.0
2008-01-07 10:00:00,14.99,14.99,14.9,14.96,92400.0,9.0077,9.0077,8.9536,8.9896,92400.0
2008-01-07 10:10:00,14.96,14.97,14.86,14.86,157600.0,8.9896,8.9956,8.9295,8.9295,157600.0
2008-01-07 10:20:00,14.86,14.94,14.84,14.87,212000.0,8.9295,8.9776,8.9175,8.9355,212000.0
2008-01-07 10:30:00,14.88,14.9,14.85,14.87,241000.0,8.9416,8.9536,8.9235,8.9355,241000.0
2008-01-07 10:40:00,14.87,14.92,14.86,14.92,73800.0,8.9355,8.9656,8.9295,8.9656,73800.0
2008-01-07 10:50:00,14.91,15.08,14.91,15.04,441200.0,8.9596,9.0617,8.9596,9.0377,441200.0
2008-01-07 11:00:00,15.04,15.06,15.02,15.06,171000.0,9.0377,9.0497,9.0257,9.0497,171000.0
2008-01-07 11:10:00,15.06,15.11,15.03,15.03,112800.0,9.0497,9.0798,9.0317,9.0317,112800.0
2008-01-07 11:20:00,15.03,15.09,15.02,15.09,91800.0,9.0317,9.0677,9.0257,9.0677,91800.0
2008-01-07 11:30:00,15.1,15.2,15.09,15.19,182800.0,9.0738,9.1338,9.0677,9.1278,182800.0
2008-01-07 11:40:00,15.19,15.22,15.12,15.13,245400.0,9.1278,9.1459,9.0858,9.0918,245400.0
2008-01-07 11:50:00,15.13,15.19,15.06,15.06,139200.0,9.0918,9.1278,9.0497,9.0497,139200.0
2008-01-07 12:00:00,15.06,15.06,15.03,15.03,86400.0,9.0497,9.0497,9.0317,9.0317,86400.0
2008-01-07 12:10:00,15.03,15.04,14.96,15.03,73400.0,9.0317,9.0377,8.9896,9.0317,73400.0
2008-01-07 12:20:00,15.02,15.12,15.01,15.1,98400.0,9.0257,9.0858,9.0197,9.0738,98400.0
2008-01-07 12:30:00,15.11,15.12,15.1,15.11,39400.0,9.0798,9.0858,9.0738,9.0798,39400.0
2008-01-07 12:40:00,15.11,15.13,15.11,15.12,63600.0,9.0798,9.0918,9.0798,9.0858,63600.0
2008-01-07 12:50:00,15.12,15.18,15.11,15.17,101800.0,9.0858,9.1218,9.0798,9.1158,101800.0
2008-01-07 13:00:00,15.16,15.18,15.07,15.09,83200.0,9.1098,9.1218,9.0557,9.0677,83200.0
2008-01-07 13:10:00,15.09,15.1,15.05,15.09,84000.0,9.0677,9.0738,9.0437,9.0677,84000.0
2008-01-07 13:20:00,15.1,15.1,15.04,15.05,505400.0,9.0738,9.0738,9.0377,9.0437,505400.0
2008-01-07 13:30:00,15.05,15.07,15.02,15.07,202800.0,9.0437,9.0557,9.0257,9.0557,202800.0
2008-01-07 13:40:00,15.07,15.07,14.96,14.97,105600.0,9.0557,9.0557,8.9896,8.9956,105600.0
2008-01-07 13:50:00,14.97,14.99,14.96,14.98,123800.0,8.9956,9.0077,8.9896,9.0016,123800.0
2008-01-07 14:00:00,14.98,14.99,14.9,14.92,158600.0,9.0016,9.0077,8.9536,8.9656,158600.0
2008-01-07 14:10:00,14.92,14.97,14.9,14.95,154400.0,8.9656,8.9956,8.9536,8.9836,154400.0
2008-01-07 14:20:00,14.95,14.96,14.92,14.92,91800.0,8.9836,8.9896,8.9656,8.9656,91800.0
2008-01-07 14:30:00,14.92,14.99,14.92,14.97,139600.0,8.9656,9.0077,8.9656,8.9956,139600.0
2008-01-07 14:40:00,14.97,14.97,14.89,14.89,148200.0,8.9956,8.9956,8.9476,8.9476,148200.0
2008-01-07 14:50:00,14.9,14.9,14.85,14.9,114600.0,8.9536,8.9536,8.9235,8.9536,114600.0
2008-01-07 15:00:00,14.9,14.92,14.87,14.87,112400.0,8.9536,8.9656,8.9355,8.9355,112400.0
2008-01-07 15:10:00,14.87,14.9,14.84,14.88,120600.0,8.9355,8.9536,8.9175,8.9416,120600.0
2008-01-07 15:20:00,14.88,14.9,14.86,14.86,107200.0,8.9416,8.9536,8.9295,8.9295,107200.0
2008-01-07 15:30:00,14.87,14.87,14.8,14.8,163200.0,8.9355,8.9355,8.8935,8.8935,163200.0
2008-01-07 15:40:00,14.8,14.91,14.79,14.91,214400.0,8.8935,8.9596,8.8875,8.9596,214400.0
2008-01-07 15:50:00,14.91,14.99,14.91,14.97,364200.0,8.9596,9.0077,8.9596,8.9956,364200.0
2008-01-08 09:30:00,15.11,15.11,14.8,14.83,146000.0,9.0798,9.0798,8.8935,8.9115,146000.0
2008-01-08 09:40:00,14.85,14.88,14.83,14.84,168600.0,8.9235,8.9416,8.9115,8.9175,168600.0
2008-01-08 09:50:00,14.85,14.93,14.83,14.91,106400.0,8.9235,8.9716,8.9115,8.9596,106400.0
2008-01-08 10:00:00,14.9,15.02,14.88,15.02,140600.0,8.9536,9.0257,8.9416,9.0257,140600.0
2008-01-08 10:10:00,15.02,15.04,14.96,14.97,130000.0,9.0257,9.0377,8.9896,8.9956,130000.0
2008-01-08 10:20:00,14.97,14.97,14.9,14.92,385800.0,8.9956,8.9956,8.9536,8.9656,385800.0
2008-01-08 10:30:00,14.91,14.94,14.91,14.93,163000.0,8.9596,8.9776,8.9596,8.9716,163000.0
2008-01-08 10:40:00,14.93,14.96,14.93,14.94,99600.0,8.9716,8.9896,8.9716,8.9776,99600.0
2008-01-08 10:50:00,14.94,14.97,14.94,14.95,87400.0,8.9776,8.9956,8.9776,8.9836,87400.0
2008-01-08 11:00:00,14.96,14.96,14.94,14.95,73000.0,8.9896,8.9896,8.9776,8.9836,73000.0
2008-01-08 11:10:00,14.95,14.95,14.93,14.94,195600.0,8.9836,8.9836,8.9716,8.9776,195600.0
2008-01-08 11:20:00,14.93,14.93,14.88,14.88,113200.0,8.9716,8.9716,8.9416,8.9416,113200.0
2008-01-08 11:30:00,14.88,14.88,14.81,14.85,87800.0,8.9416,8.9416,8.8995,8.9235,87800.0
2008-01-08 11:40:00,14.85,14.85,14.74,14.76,109800.0,8.9235,8.9235,8.8574,8.8694,109800.0
2008-01-08 11:50:00,14.76,14.76,14.7,14.75,144800.0,8.8694,8.8694,8.8334,8.8634,144800.0
2008-01-08 12:00:00,14.75,14.77,14.69,14.77,116200.0,8.8634,8.8755,8.8274,8.8755,116200.0
2008-01-08 12:10:00,14.77,14.8,14.75,14.77,138400.0,8.8755,8.8935,8.8634,8.8755,138400.0
2008-01-08 12:20:00,14.77,14.79,14.76,14.76,60200.0,8.8755,8.8875,8.8694,8.8694,60200.0
2008-01-08 12:30:00,14.76,14.77,14.71,14.72,112200.0,8.8694,8.8755,8.8394,8.8454,112200.0
2008-01-08 12:40:00,14.72,14.76,14.7,14.75,74800.0,8.8454,8.8694,8.8334,8.8634,74800.0
2008-01-08 12:50:00,14.75,14.79,14.74,14.75,67200.0,8.8634,8.8875,8.8574,8.8634,67200.0
2008-01-08 13:00:00,14.75,14.78,14.71,14.78,90400.0,8.8634,8.8815,8.8394,8.8815,90400.0
2008-01-08 13:10:00,14.78,14.82,14.77,14.78,48600.0,8.8815,8.9055,8.8755,8.8815,48600.0
2008-01-08 13:20:00,14.79,14.81,14.78,14.8,50000.0,8.8875,8.8995,8.8815,8.8935,50000.0
2008-01-08 13:30:00,14.8,14.81,14.78,14.78,80400.0,8.8935,8.8995,8.8815,8.8815,80400.0
2008-01-08 13:40:00,14.78,14.81,14.77,14.8,91000.0,8.8815,8.8995,8.8755,8.8935,91000.0
2008-01-08 13:50:00,14.8,14.82,14.79,14.81,63800.0,8.8935,8.9055,8.8875,8.8995,63800.0
2008-01-08 14:00:00,14.81,14.85,14.81,14.85,72200.0,8.8995,8.9235,8.8995,8.9235,72200.0
2008-01-08 14:10:00,14.85,14.87,14.85,14.86,167400.0,8.9235,8.9355,8.9235,8.9295,167400.0
2008-01-08 14:20:00,14.86,14.93,14.86,14.93,154800.0,8.9295,8.9716,8.9295,8.9716,154800.0
2008-01-08 14:30:00,14.93,14.96,14.9,14.9,149200.0,8.9716,8.9896,8.9536,8.9536,149200.0
2008-01-08 14:40:00,14.9,14.9,14.82,14.83,212200.0,8.9536,8.9536,8.9055,8.9115,212200.0
2008-01-08 14:50:00,14.83,14.83,14.72,14.72,163600.0,8.9115,8.9115,8.8454,8.8454,163600.0
2008-01-08 15:00:00,14.72,14.76,14.69,14.69,189200.0,8.8454,8.8694,8.8274,8.8274,189200.0
2008-01-08 15:10:00,14.7,14.7,14.63,14.65,145400.0,8.8334,8.8334,8.7913,8.8033,145400.0
2008-01-08 15:20:00,14.65,14.65,14.56,14.63,230000.0,8.8033,8.8033,8.7493,8.7913,230000.0
2008-01-08 15:30:00,14.62,14.68,14.6,14.63,315200.0,8.7853,8.8214,8.7733,8.7913,315200.0
2008-01-08 15:40:00,14.63,14.63,14.51,14.51,251400.0,8.7913,8.7913,8.7192,8.7192,251400.0
2008-01-08 15:50:00,14.52,14.52,14.39,14.4,558400.0,8.7252,8.7252,8.6471,8.6531,558400.0
2008-01-09 09:30:00,14.53,14.54,14.35,14.42,1030400.0,8.7312,8.7372,8.6231,8.6651,1030400.0
2008-01-09 09:40:00,14.42,14.55,14.4,14.53,122200.0,8.6651,8.7433,8.6531,8.7312,122200.0
2008-01-09 09:50:00,14.54,14.58,14.46,14.56,94800.0,8.7372,8.7613,8.6892,8.7493,94800.0
2008-01-09 10:00:00,14.56,14.65,14.56,14.61,198200.0,8.7493,8.8033,8.7493,8.7793,198200.0
2008-01-09 10:10:00,14.61,14.61,14.54,14.56,169200.0,8.7793,8.7793,8.7372,8.7493,169200.0
2008-01-09 10:20:00,14.57,14.59,14.44,14.59,95400.0,8.7553,8.7673,8.6772,8.7673,95400.0
2008-01-09 10:30:00,14.58,14.59,14.48,14.55,116200.0,8.7613,8.7673,8.7012,8.7433,116200.0
2008-01-09 10:40:00,14.55,14.6,14.55,14.56,69800.0,8.7433,8.7733,8.7433,8.7493,69800.0
2008-01-09 10:50:00,14.56,14.58,14.52,14.55,67200.0,8.7493,8.7613,8.7252,8.7433,67200.0
2008-01-09 11:00:00,14.55,14.55,14.49,14.5,115400.0,8.7433,8.7433,8.7072,8.7132,115400.0
2008-01-09 11:10:00,14.49,14.49,14.43,14.43,201600.0,8.7072,8.7072,8.6711,8.6711,201600.0
2008-01-09 11:20:00,14.44,14.47,14.43,14.45,154800.0,8.6772,8.6952,8.6711,8.6832,154800.0
2008-01-09 11:30:00,14.44,14.45,14.31,14.32,168200.0,8.6772,8.6832,8.599,8.605,168200.0
2008-01-09 11:40:00,14.31,14.34,14.31,14.31,159800.0,8.599,8.6171,8.599,8.599,159800.0
2008-01-09 11:50:00,14.31,14.31,14.2,14.25,207800.0,8.599,8.599,8.5329,8.563,207800.0
2008-01-09 12:00:00,14.25,14.33,14.24,14.31,178800.0,8.563,8.6111,8.557,8.599,178800.0
2008-01-09 12:10:00,14.31,14.31,14.24,14.31,130200.0,8.599,8.599,8.557,8.599,130200.0
2008-01-09 12:20:00,14.31,14.33,14.31,14.33,105200.0,8.599,8.6111,8.599,8.6111,105200.0
2008-01-09 12:30:00,14.33,14.36,14.29,14.3,86200.0,8.6111,8.6291,8.587,8.593,86200.0
2008-01-09 12:40:00,14.29,14.3,14.29,14.3,51600.0,8.587,8.593,8.587,8.593,51600.0
2008-01-09 12:50:00,14.3,14.33,14.3,14.31,65400.0,8.593,8.6111,8.593,8.599,65400.0
2008-01-09 13:00:00,14.31,14.34,14.3,14.33,139800.0,8.599,8.6171,8.593,8.6111,139800.0
2008-01-09 13:10:00,14.33,14.35,14.24,14.25,70800.0,8.6111,8.6231,8.557,8.563,70800.0
2008-01-09 13:20:00,14.25,14.27,14.24,14.26,53800.0,8.563,8.575,8.557,8.569,53800.0
2008-01-09 13:30:00,14.25,14.26,14.21,14.26,71200.0,8.563,8.569,8.5389,8.569,71200.0
2008-01-09 13:40:00,14.26,14.26,14.19,14.2,92200.0,8.569,8.569,8.5269,8.5329,92200.0
2008-01-09 13:50:00,14.21,14.24,14.19,14.22,76400.0,8.5389,8.557,8.5269,8.545,76400.0
2008-01-09 14:00:00,14.22,14.22,14.17,14.2,120800.0,8.545,8.545,8.5149,8.5329,120800.0
2008-01-09 14:10:00,14.19,14.22,14.16,14.17,112200.0,8.5269,8.545,8.5089,8.5149,112200.0
2008-01-09 14:20:00,14.17,14.22,14.16,14.22,77600.0,8.5149,8.545,8.5089,8.545,77600.0
2008-01-09 14:30:00,14.22,14.33,14.22,14.31,218800.0,8.545,8.6111,8.545,8.599,218800.0
2008-01-09 14:40:00,14.31,14.36,14.22,14.35,153800.0,8.599,8.6291,8.545,8.6231,153800.0
2008-01-09 14:50:00,14.35,14.4,14.33,14.37,139000.0,8.6231,8.6531,8.6111,8.6351,139000.0
2008-01-09 15:00:00,14.37,14.49,14.36,14.47,182400.0,8.6351,8.7072,8.6291,8.6952,182400.0
2008-01-09 15:10:00,14.46,14.46,14.37,14.44,152000.0,8.6892,8.6892,8.6351,8.6772,152000.0
2008-01-09 15:20:00,14.44,14.45,14.35,14.36,184200.0,8.6772,8.6832,8.6231,8.6291,184200.0
2008-01-09 15:30:00,14.36,14.46,14.34,14.46,321400.0,8.6291,8.6892,8.6171,8.6892,321400.0
2008-01-09 15:40:00,14.45,14.47,14.41,14.43,259800.0,8.6832,8.6952,8.6591,8.6711,259800.0
2008-01-09 15:50:00,14.42,14.52,14.42,14.5,442000.0,8.6651,8.7252,8.6651,8.7132,442000.0
2008-01-10 09:30:00,14.32,14.4,14.2,14.36,107000.0,8.605,8.6531,8.5329,8.6291,107000.0
2008-01-10 09:40:00,14.36,14.41,14.34,14.35,258800.0,8.6291,8.6591,8.6171,8.6231,258800.0
2008-01-10 09:50:00,14.34,14.35,14.19,14.2,160800.0,8.6171,8.6231,8.5269,8.5329,160800.0
2008-01-10 10:00:00,14.19,14.28,14.17,14.28,223800.0,8.5269,8.581,8.5149,8.581,223800.0
2008-01-10 10:10:00,14.28,14.35,14.24,14.35,72800.0,8.581,8.6231,8.557,8.6231,72800.0
2008-01-10 10:20:00,14.36,14.38,14.31,14.35,133800.0,8.6291,8.6411,8.599,8.6231,133800.0
2008-01-10 10:30:00,14.35,14.36,14.26,14.33,407800.0,8.6231,8.6291,8.569,8.6111,407800.0
2008-01-10 10:40:00,14.33,14.33,14.26,14.26,64800.0,8.6111,8.6111,8.569,8.569,64800.0
2008-01-10 10:50:00,14.26,14.28,14.25,14.28,185200.0,8.569,8.581,8.563,8.581,185200.0
2008-01-10 11:00:00,14.27,14.28,14.27,14.28,53600.0,8.575,8.581,8.575,8.581,53600.0
2008-01-10 11:10:00,14.28,14.3,14.26,14.28,60000.0,8.581,8.593,8.569,8.581,60000.0
2008-01-10 11:20:00,14.28,14.29,14.27,14.28,70600.0,8.581,8.587,8.575,8.581,70600.0
2008-01-10 11:30:00,14.28,14.28,14.25,14.26,91000.0,8.581,8.581,8.563,8.569,91000.0
2008-01-10 11:40:00,14.24,14.28,14.24,14.28,77800.0,8.557,8.581,8.557,8.581,77800.0
2008-01-10 11:50:00,14.28,14.28,14.24,14.25,92800.0,8.581,8.581,8.557,8.563,92800.0
2008-01-10 12:00:00,14.24,14.26,14.24,14.25,72600.0,8.557,8.569,8.557,8.563,72600.0
2008-01-10 12:10:00,14.25,14.36,14.24,14.34,199600.0,8.563,8.6291,8.557,8.6171,199600.0
2008-01-10 12:20:00,14.34,14.47,14.31,14.31,224600.0,8.6171,8.6952,8.599,8.599,224600.0
2008-01-10 12:30:00,14.31,14.36,14.26,14.27,112000.0,8.599,8.6291,8.569,8.575,112000.0
2008-01-10 12:40:00,14.27,14.29,14.22,14.23,73800.0,8.575,8.587,8.545,8.551,73800.0
2008-01-10 12:50:00,14.23,14.39,14.22,14.34,246200.0,8.551,8.6471,8.545,8.6171,246200.0
2008-01-10 13:00:00,14.33,14.35,14.28,14.3,180600.0,8.6111,8.6231,8.581,8.593,180600.0
2008-01-10 13:10:00,14.3,14.31,14.25,14.28,374400.0,8.593,8.599,8.563,8.581,374400.0
2008-01-10 13:20:00,14.28,14.3,14.22,14.22,127200.0,8.581,8.593,8.545,8.545,127200.0
2008-01-10 13:30:00,14.22,14.22,14.13,14.2,186600.0,8.545,8.545,8.4909,8.5329,186600.0
2008-01-10 13:40:00,14.2,14.23,14.17,14.23,168200.0,8.5329,8.551,8.5149,8.551,168200.0
2008-01-10 13:50:00,14.22,14.22,14.17,14.22,272800.0,8.545,8.545,8.5149,8.545,272800.0
2008-01-10 14:00:00,14.22,14.29,14.22,14.27,161400.0,8.545,8.587,8.545,8.575,161400.0
2008-01-10 14:10:00,14.28,14.33,14.22,14.32,224400.0,8.581,8.6111,8.545,8.605,224400.0
2008-01-10 14:20:00,14.32,14.33,14.25,14.27,68200.0,8.605,8.6111,8.563,8.575,68200.0
2008-01-10 14:30:00,14.27,14.38,14.27,14.37,218800.0,8.575,8.6411,8.575,8.6351,218800.0
2008-01-10 14:40:00,14.37,14.38,14.31,14.33,82800.0,8.6351,8.6411,8.599,8.6111,82800.0
2008-01-10 14:50:00,14.35,14.4,14.34,14.38,175600.0,8.6231,8.6531,8.6171,8.6411,175600.0
2008-01-10 15:00:00,14.38,14.49,14.38,14.49,338600.0,8.6411,8.7072,8.6411,8.7072,338600.0
2008-01-10 15:10:00,14.49,14.49,14.43,14.45,212000.0,8.7072,8.7072,8.6711,8.6832,212000.0
2008-01-10 15:20:00,14.46,14.52,14.44,14.52,220400.0,8.6892,8.7252,8.6772,8.7252,220400.0
2008-01-10 15:30:00,14.52,14.56,14.5,14.54,397200.0,8.7252,8.7493,8.7132,8.7372,397200.0
2008-01-10 15:40:00,14.54,14.54,14.46,14.48,302000.0,8.7372,8.7372,8.6892,8.7012,302000.0
2008-01-10 15:50:00,14.47,14.53,14.46,14.48,311000.0,8.6952,8.7312,8.6892,8.7012,311000.0
2008-01-11 09:30:00,14.35,14.42,14.27,14.31,99800.0,8.6231,8.6651,8.575,8.599,99800.0
2008-01-11 09:40:00,14.33,14.38,14.32,14.38,159800.0,8.6111,8.6411,8.605,8.6411,159800.0
2008-01-11 09:50:00,14.37,14.4,14.26,14.3,262600.0,8.6351,8.6531,8.569,8.593,262600.0
2008-01-11 10:00:00,14.26,14.27,14.19,14.2,86200.0,8.569,8.575,8.5269,8.5329,86200.0
2008-01-11 10:10:00,14.19,14.26,14.15,14.15,160600.0,8.5269,8.569,8.5029,8.5029,160600.0
2008-01-11 10:20:00,14.15,14.19,14.13,14.13,58200.0,8.5029,8.5269,8.4909,8.4909,58200.0
2008-01-11 10:30:00,14.14,14.2,14.13,14.2,94400.0,8.4969,8.5329,8.4909,8.5329,94400.0
2008-01-11 10:40:00,14.2,14.26,14.2,14.25,281400.0,8.5329,8.569,8.5329,8.563,281400.0
2008-01-11 10:50:00,14.25,14.33,14.24,14.31,99400.0,8.563,8.6111,8.557,8.599,99400.0
2008-01-11 11:00:00,14.31,14.31,14.17,14.19,319600.0,8.599,8.599,8.5149,8.5269,319600.0
2008-01-11 11:10:00,14.19,14.24,14.17,14.22,61800.0,8.5269,8.557,8.5149,8.545,61800.0
2008-01-11 11:20:00,14.22,14.26,14.21,14.26,61800.0,8.545,8.569,8.5389,8.569,61800.0
2008-01-11 11:30:00,14.26,14.33,14.25,14.28,78400.0,8.569,8.6111,8.563,8.581,78400.0
2008-01-11 11:40:00,14.28,14.29,14.25,14.26,52600.0,8.581,8.587,8.563,8.569,52600.0
2008-01-11 11:50:00,14.26,14.28,14.25,14.28,66800.0,8.569,8.581,8.563,8.581,66800.0
2008-01-11 12:00:00,14.28,14.28,14.26,14.27,83200.0,8.581,8.581,8.569,8.575,83200.0
2008-01-11 12:10:00,14.26,14.33,14.26,14.31,114600.0,8.569,8.6111,8.569,8.599,114600.0
2008-01-11 12:20:00,14.3,14.3,14.18,14.2,96400.0,8.593,8.593,8.5209,8.5329,96400.0
2008-01-11 12:30:00,14.2,14.21,14.19,14.21,71800.0,8.5329,8.5389,8.5269,8.5389,71800.0
2008-01-11 12:40:00,14.21,14.24,14.21,14.23,60600.0,8.5389,8.557,8.5389,8.551,60600.0
2008-01-11 12:50:00,14.23,14.26,14.22,14.24,112600.0,8.551,8.569,8.545,8.557,112600.0
2008-01-11 13:00:00,14.24,14.26,14.21,14.22,73400.0,8.557,8.569,8.5389,8.545,73400.0
2008-01-11 13:10:00,14.22,14.22,14.19,14.21,85000.0,8.545,8.545,8.5269,8.5389,85000.0
2008-01-11 13:20:00,14.21,14.22,14.16,14.22,69200.0,8.5389,8.545,8.5089,8.545,69200.0
2008-01-11 13:30:00,14.22,14.22,14.17,14.18,66800.0,8.545,8.545,8.5149,8.5209,66800.0
2008-01-11 13:40:00,14.19,14.22,14.13,14.13,1054000.0,8.5269,8.545,8.4909,8.4909,1054000.0
2008-01-11 13:50:00,14.13,14.21,14.13,14.13,75000.0,8.4909,8.5389,8.4909,8.4909,75000.0
2008-01-11 14:00:00,14.13,14.19,14.13,14.18,58800.0,8.4909,8.5269,8.4909,8.5209,58800.0
2008-01-11 14:10:00,14.19,14.22,14.16,14.21,134600.0,8.5269,8.545,8.5089,8.5389,134600.0
2008-01-11 14:20:00,14.22,14.23,14.2,14.2,59000.0,8.545,8.551,8.5329,8.5329,59000.0
2008-01-11 14:30:00,14.2,14.2,14.15,14.19,79200.0,8.5329,8.5329,8.5029,8.5269,79200.0
2008-01-11 14:40:00,14.19,14.22,14.13,14.13,51400.0,8.5269,8.545,8.4909,8.4909,51400.0
2008-01-11 14:50:00,14.14,14.19,14.13,14.18,59200.0,8.4969,8.5269,8.4909,8.5209,59200.0
2008-01-11 15:00:00,14.18,14.2,14.13,14.13,125400.0,8.5209,8.5329,8.4909,8.4909,125400.0
2008-01-11 15:10:00,14.13,14.13,14.06,14.08,134800.0,8.4909,8.4909,8.4488,8.4608,134800.0
2008-01-11 15:20:00,14.08,14.17,14.05,14.15,121400.0,8.4608,8.5149,8.4428,8.5029,121400.0
2008-01-11 15:30:00,14.15,14.25,14.13,14.25,190000.0,8.5029,8.563,8.4909,8.563,190000.0
2008-01-11 15:40:00,14.25,14.26,14.19,14.24,157600.0,8.563,8.569,8.5269,8.557,157600.0
2008-01-11 15:50:00,14.24,14.24,14.14,14.18,320800.0,8.557,8.557,8.4969,8.5209,320800.0
2008-01-14 09:30:00,14.53,14.72,14.45,14.71,450600.0,8.7312,8.8454,8.6832,8.8394,450600.0
2008-01-14 09:40:00,14.72,14.81,14.7,14.8,287200.0,8.8454,8.8995,8.8334,8.8935,287200.0
2008-01-14 09:50:00,14.8,14.88,14.8,14.84,253800.0,8.8935,8.9416,8.8935,8.9175,253800.0
2008-01-14 10:00:00,14.84,14.84,14.76,14.8,117400.0,8.9175,8.9175,8.8694,8.8935,117400.0
2008-01-14 10:10:00,14.8,14.86,14.79,14.83,140400.0,8.8935,8.9295,8.8875,8.9115,140400.0
2008-01-14 10:20:00,14.83,14.84,14.76,14.81,172000.0,8.9115,8.9175,8.8694,8.8995,172000.0
2008-01-14 10:30:00,14.81,14.88,14.81,14.85,145400.0,8.8995,8.9416,8.8995,8.9235,145400.0
2008-01-14 10:40:00,14.85,14.85,14.79,14.84,94800.0,8.9235,8.9235,8.8875,8.9175,94800.0
2008-01-14 10:50:00,14.84,14.87,14.81,14.85,149800.0,8.9175,8.9355,8.8995,8.9235,149800.0
2008-01-14 11:00:00,14.85,14.93,14.84,14.93,350600.0,8.9235,8.9716,8.9175,8.9716,350600.0
2008-01-14 11:10:00,14.93,14.96,14.92,14.95,180200.0,8.9716,8.9896,8.9656,8.9836,180200.0
2008-01-14 11:20:00,14.94,14.94,14.88,14.88,101200.0,8.9776,8.9776,8.9416,8.9416,101200.0
2008-01-14 11:30:00,14.88,14.9,14.83,14.83,80600.0,8.9416,8.9536,8.9115,8.9115,80600.0
2008-01-14 11:40:00,14.83,14.83,14.79,14.81,77800.0,8.9115,8.9115,8.8875,8.8995,77800.0
2008-01-14 11:50:00,14.81,14.81,14.78,14.79,128200.0,8.8995,8.8995,8.8815,8.8875,128200.0
2008-01-14 12:00:00,14.78,14.8,14.75,14.75,220000.0,8.8815,8.8935,8.8634,8.8634,220000.0
2008-01-14 12:10:00,14.75,14.81,14.75,14.8,142400.0,8.8634,8.8995,8.8634,8.8935,142400.0
2008-01-14 12:20:00,14.8,14.83,14.78,14.8,73800.0,8.8935,8.9115,8.8815,8.8935,73800.0
2008-01-14 12:30:00,14.8,14.87,14.79,14.84,110000.0,8.8935,8.9355,8.8875,8.9175,110000.0
2008-01-14 12:40:00,14.83,14.87,14.81,14.86,117600.0,8.9115,8.9355,8.8995,8.9295,117600.0
2008-01-14 12:50:00,14.86,14.9,14.83,14.85,88200.0,8.9295,8.9536,8.9115,8.9235,88200.0
2008-01-14 13:00:00,14.85,14.9,14.82,14.9,63400.0,8.9235,8.9536,8.9055,8.9536,63400.0
2008-01-14 13:10:00,14.9,14.9,14.84,14.86,55000.0,8.9536,8.9536,8.9175,8.9295,55000.0
2008-01-14 13:20:00,14.86,14.92,14.85,14.86,138600.0,8.9295,8.9656,8.9235,8.9295,138600.0
2008-01-14 13:30:00,14.86,14.93,14.86,14.9,78400.0,8.9295,8.9716,8.9295,8.9536,78400.0
2008-01-14 13:40:00,14.91,14.96,14.89,14.93,125400.0,8.9596,8.9896,8.9476,8.9716,125400.0
2008-01-14 13:50:00,14.93,14.99,14.92,14.99,130800.0,8.9716,9.0077,8.9656,9.0077,130800.0
2008-01-14 14:00:00,14.99,15.02,14.87,14.87,247200.0,9.0077,9.0257,8.9355,8.9355,247200.0
2008-01-14 14:10:00,14.87,14.88,14.86,14.87,77600.0,8.9355,8.9416,8.9295,8.9355,77600.0
2008-01-14 14:20:00,14.87,14.88,14.82,14.82,131400.0,8.9355,8.9416,8.9055,8.9055,131400.0
2008-01-14 14:30:00,14.83,14.88,14.81,14.88,243800.0,8.9115,8.9416,8.8995,8.9416,243800.0
2008-01-14 14:40:00,14.88,14.93,14.88,14.92,152600.0,8.9416,8.9716,8.9416,8.9656,152600.0
2008-01-14 14:50:00,14.92,14.92,14.86,14.88,105000.0,8.9656,8.9656,8.9295,8.9416,105000.0
2008-01-14 15:00:00,14.88,14.9,14.82,14.85,157600.0,8.9416,8.9536,8.9055,8.9235,157600.0
2008-01-14 15:10:00,14.85,14.88,14.83,14.86,106400.0,8.9235,8.9416,8.9115,8.9295,106400.0
2008-01-14 15:20:00,14.87,14.87,14.8,14.86,133600.0,8.9355,8.9355,8.8935,8.9295,133600.0
2008-01-14 15:30:00,14.86,14.9,14.85,14.88,183600.0,8.9295,8.9536,8.9235,8.9416,183600.0
2008-01-14 15:40:00,14.89,14.93,14.87,14.9,221200.0,8.9476,8.9716,8.9355,8.9536,221200.0
2008-01-14 15:50:00,14.9,14.91,14.87,14.87,376600.0,8.9536,8.9596,8.9355,8.9355,376600.0
2008-01-15 09:30:00,14.58,14.85,14.56,14.71,265200.0,8.7613,8.9235,8.7493,8.8394,265200.0
2008-01-15 09:40:00,14.71,14.8,14.63,14.8,268600.0,8.8394,8.8935,8.7913,8.8935,268600.0
2008-01-15 09:50:00,14.8,14.8,14.72,14.77,165600.0,8.8935,8.8935,8.8454,8.8755,165600.0
2008-01-15 10:00:00,14.77,14.81,14.74,14.77,162200.0,8.8755,8.8995,8.8574,8.8755,162200.0
2008-01-15 10:10:00,14.77,14.82,14.7,14.8,273600.0,8.8755,8.9055,8.8334,8.8935,273600.0
2008-01-15 10:20:00,14.8,14.81,14.73,14.76,203400.0,8.8935,8.8995,8.8514,8.8694,203400.0
2008-01-15 10:30:00,14.76,14.81,14.74,14.77,185800.0,8.8694,8.8995,8.8574,8.8755,185800.0
2008-01-15 10:40:00,14.76,14.81,14.74,14.78,243200.0,8.8694,8.8995,8.8574,8.8815,243200.0
2008-01-15 10:50:00,14.79,14.8,14.72,14.79,249600.0,8.8875,8.8935,8.8454,8.8875,249600.0
2008-01-15 11:00:00,14.79,14.83,14.78,14.79,94000.0,8.8875,8.9115,8.8815,8.8875,94000.0
2008-01-15 11:10:00,14.79,14.85,14.77,14.77,117400.0,8.8875,8.9235,8.8755,8.8755,117400.0
2008-01-15 11:20:00,14.78,14.8,14.72,14.72,103600.0,8.8815,8.8935,8.8454,8.8454,103600.0
2008-01-15 11:30:00,14.72,14.75,14.7,14.74,179200.0,8.8454,8.8634,8.8334,8.8574,179200.0
2008-01-15 11:40:00,14.75,14.75,14.69,14.69,130400.0,8.8634,8.8634,8.8274,8.8274,130400.0
2008-01-15 11:50:00,14.7,14.75,14.69,14.74,73800.0,8.8334,8.8634,8.8274,8.8574,73800.0
2008-01-15 12:00:00,14.74,14.75,14.72,14.72,487600.0,8.8574,8.8634,8.8454,8.8454,487600.0
2008-01-15 12:10:00,14.72,14.74,14.68,14.69,97600.0,8.8454,8.8574,8.8214,8.8274,97600.0
2008-01-15 12:20:00,14.69,14.71,14.69,14.7,157200.0,8.8274,8.8394,8.8274,8.8334,157200.0
2008-01-15 12:30:00,14.7,14.71,14.63,14.63,310200.0,8.8334,8.8394,8.7913,8.7913,310200.0
2008-01-15 12:40:00,14.63,14.63,14.56,14.57,409600.0,8.7913,8.7913,8.7493,8.7553,409600.0
2008-01-15 12:50:00,14.56,14.62,14.55,14.59,225200.0,8.7493,8.7853,8.7433,8.7673,225200.0
2008-01-15 13:00:00,14.6,14.63,14.56,14.63,240000.0,8.7733,8.7913,8.7493,8.7913,240000.0
2008-01-15 13:10:00,14.63,14.65,14.59,14.61,190000.0,8.7913,8.8033,8.7673,8.7793,190000.0
2008-01-15 13:20:00,14.61,14.61,14.56,14.56,98200.0,8.7793,8.7793,8.7493,8.7493,98200.0
2008-01-15 13:30:00,14.56,14.6,14.56,14.57,124600.0,8.7493,8.7733,8.7493,8.7553,124600.0
2008-01-15 13:40:00,14.57,14.58,14.52,14.55,245200.0,8.7553,8.7613,8.7252,8.7433,245200.0
2008-01-15 13:50:00,14.55,14.55,14.49,14.49,297800.0,8.7433,8.7433,8.7072,8.7072,297800.0
2008-01-15 14:00:00,14.49,14.54,14.49,14.53,202400.0,8.7072,8.7372,8.7072,8.7312,202400.0
2008-01-15 14:10:00,14.52,14.57,14.49,14.51,166800.0,8.7252,8.7553,8.7072,8.7192,166800.0
2008-01-15 14:20:00,14.51,14.53,14.49,14.51,134000.0,8.7192,8.7312,8.7072,8.7192,134000.0
2008-01-15 14:30:00,14.51,14.53,14.49,14.49,203000.0,8.7192,8.7312,8.7072,8.7072,203000.0
2008-01-15 14:40:00,14.5,14.53,14.47,14.49,328400.0,8.7132,8.7312,8.6952,8.7072,328400.0
2008-01-15 14:50:00,14.49,14.58,14.49,14.56,156000.0,8.7072,8.7613,8.7072,8.7493,156000.0
2008-01-15 15:00:00,14.56,14.56,14.49,14.54,204000.0,8.7493,8.7493,8.7072,8.7372,204000.0
2008-01-15 15:10:00,14.53,14.53,14.48,14.5,295400.0,8.7312,8.7312,8.7012,8.7132,295400.0
2008-01-15 15:20:00,14.49,14.56,14.49,14.55,525800.0,8.7072,8.7493,8.7072,8.7433,525800.0
2008-01-15 15:30:00,14.55,14.63,14.54,14.59,444400.0,8.7433,8.7913,8.7372,8.7673,444400.0
2008-01-15 15:40:00,14.59,14.63,14.52,14.58,429000.0,8.7673,8.7913,8.7252,8.7613,429000.0
2008-01-15 15:50:00,14.59,14.59,14.45,14.47,545200.0,8.7673,8.7673,8.6832,8.6952,545200.0
2008-01-16 09:30:00,14.78,14.78,14.35,14.38,196600.0,8.8815,8.8815,8.6231,8.6411,196600.0
2008-01-16 09:40:00,14.36,14.49,14.36,14.42,216600.0,8.6291,8.7072,8.6291,8.6651,216600.0
2008-01-16 09:50:00,14.42,14.42,14.28,14.28,168600.0,8.6651,8.6651,8.581,8.581,168600.0
2008-01-16 10:00:00,14.27,14.34,14.26,14.32,159000.0,8.575,8.6171,8.569,8.605,159000.0
2008-01-16 10:10:00,14.32,14.34,14.26,14.32,234200.0,8.605,8.6171,8.569,8.605,234200.0
2008-01-16 10:20:00,14.32,14.32,14.17,14.21,528600.0,8.605,8.605,8.5149,8.5389,528600.0
2008-01-16 10:30:00,14.22,14.24,14.14,14.15,323600.0,8.545,8.557,8.4969,8.5029,323600.0
2008-01-16 10:40:00,14.15,14.15,13.93,13.99,421200.0,8.5029,8.5029,8.3707,8.4067,421200.0
2008-01-16 10:50:00,13.99,14.09,13.98,14.0,362200.0,8.4067,8.4668,8.4007,8.4127,362200.0
2008-01-16 11:00:00,13.99,14.01,13.93,13.95,435600.0,8.4067,8.4188,8.3707,8.3827,435600.0
2008-01-16 11:10:00,13.95,14.15,13.95,14.15,283400.0,8.3827,8.5029,8.3827,8.5029,283400.0
2008-01-16 11:20:00,14.15,14.28,14.15,14.28,193000.0,8.5029,8.581,8.5029,8.581,193000.0
2008-01-16 11:30:00,14.28,14.3,14.24,14.26,179000.0,8.581,8.593,8.557,8.569,179000.0
2008-01-16 11:40:00,14.26,14.31,14.24,14.31,144000.0,8.569,8.599,8.557,8.599,144000.0
2008-01-16 11:50:00,14.31,14.49,14.31,14.47,268200.0,8.599,8.7072,8.599,8.6952,268200.0
2008-01-16 12:00:00,14.47,14.52,14.46,14.46,277000.0,8.6952,8.7252,8.6892,8.6892,277000.0
2008-01-16 12:10:00,14.47,14.47,14.4,14.44,137600.0,8.6952,8.6952,8.6531,8.6772,137600.0
2008-01-16 12:20:00,14.44,14.44,14.35,14.4,130200.0,8.6772,8.6772,8.6231,8.6531,130200.0
2008-01-16 12:30:00,14.4,14.43,14.37,14.41,371600.0,8.6531,8.6711,8.6351,8.6591,371600.0
2008-01-16 12:40:00,14.41,14.45,14.4,14.44,392200.0,8.6591,8.6832,8.6531,8.6772,392200.0
2008-01-16 12:50:00,14.44,14.45,14.44,14.44,247200.0,8.6772,8.6832,8.6772,8.6772,247200.0
2008-01-16 13:00:00,14.44,14.45,14.41,14.41,253200.0,8.6772,8.6832,8.6591,8.6591,253200.0
2008-01-16 13:10:00,14.42,14.46,14.31,14.34,202600.0,8.6651,8.6892,8.599,8.6171,202600.0
2008-01-16 13:20:00,14.33,14.44,14.3,14.42,231200.0,8.6111,8.6772,8.593,8.6651,231200.0
2008-01-16 13:30:00,14.42,14.47,14.4,14.47,111200.0,8.6651,8.6952,8.6531,8.6952,111200.0
2008-01-16 13:40:00,14.47,14.47,14.4,14.42,129400.0,8.6952,8.6952,8.6531,8.6651,129400.0
2008-01-16 13:50:00,14.43,14.47,14.4,14.42,128600.0,8.6711,8.6952,8.6531,8.6651,128600.0
2008-01-16 14:00:00,14.43,14.5,14.39,14.5,174800.0,8.6711,8.7132,8.6471,8.7132,174800.0
2008-01-16 14:10:00,14.5,14.55,14.49,14.52,245600.0,8.7132,8.7433,8.7072,8.7252,245600.0
2008-01-16 14:20:00,14.51,14.63,14.5,14.62,252200.0,8.7192,8.7913,8.7132,8.7853,252200.0
2008-01-16 14:30:00,14.63,14.76,14.62,14.74,231200.0,8.7913,8.8694,8.7853,8.8574,231200.0
2008-01-16 14:40:00,14.74,14.74,14.62,14.64,261400.0,8.8574,8.8574,8.7853,8.7973,261400.0
2008-01-16 14:50:00,14.63,14.72,14.58,14.58,175000.0,8.7913,8.8454,8.7613,8.7613,175000.0
2008-01-16 15:00:00,14.58,14.64,14.57,14.6,433600.0,8.7613,8.7973,8.7553,8.7733,433600.0
2008-01-16 15:10:00,14.6,14.67,14.59,14.67,544200.0,8.7733,8.8154,8.7673,8.8154,544200.0
2008-01-16 15:20:00,14.67,14.67,14.57,14.64,145600.0,8.8154,8.8154,8.7553,8.7973,145600.0
2008-01-16 15:30:00,14.64,14.66,14.56,14.56,296800.0,8.7973,8.8094,8.7493,8.7493,296800.0
2008-01-16 15:40:00,14.56,14.57,14.45,14.46,557600.0,8.7493,8.7553,8.6832,8.6892,557600.0
2008-01-16 15:50:00,14.46,14.47,14.4,14.41,381400.0,8.6892,8.6952,8.6531,8.6591,381400.0
2008-01-17 09:30:00,14.27,14.43,14.26,14.38,442800.0,8.575,8.6711,8.569,8.6411,442800.0
2008-01-17 09:40:00,14.38,14.53,14.34,14.52,206600.0,8.6411,8.7312,8.6171,8.7252,206600.0
2008-01-17 09:50:00,14.53,14.57,14.46,14.5,108000.0,8.7312,8.7553,8.6892,8.7132,108000.0
2008-01-17 10:00:00,14.49,14.49,14.31,14.4,202400.0,8.7072,8.7072,8.599,8.6531,202400.0
2008-01-17 10:10:00,14.4,14.4,14.21,14.22,310600.0,8.6531,8.6531,8.5389,8.545,310600.0
2008-01-17 10:20:00,14.22,14.31,14.17,14.31,174200.0,8.545,8.599,8.5149,8.599,174200.0
2008-01-17 10:30:00,14.31,14.31,14.11,14.3,203600.0,8.599,8.599,8.4788,8.593,203600.0
2008-01-17 10:40:00,14.3,14.38,14.26,14.36,277000.0,8.593,8.6411,8.569,8.6291,277000.0
2008-01-17 10:50:00,14.36,14.41,14.3,14.39,121000.0,8.6291,8.6591,8.593,8.6471,121000.0
2008-01-17 11:00:00,14.4,14.45,14.37,14.4,130400.0,8.6531,8.6832,8.6351,8.6531,130400.0
2008-01-17 11:10:00,14.41,14.44,14.36,14.37,234000.0,8.6591,8.6772,8.6291,8.6351,234000.0
2008-01-17 11:20:00,14.37,14.42,14.37,14.39,757800.0,8.6351,8.6651,8.6351,8.6471,757800.0
2008-01-17 11:30:00,14.38,14.39,14.3,14.3,129000.0,8.6411,8.6471,8.593,8.593,129000.0
2008-01-17 11:40:00,14.3,14.3,14.21,14.27,109800.0,8.593,8.593,8.5389,8.575,109800.0
2008-01-17 11:50:00,14.27,14.27,14.21,14.22,91400.0,8.575,8.575,8.5389,8.545,91400.0
2008-01-17 12:00:00,14.22,14.22,14.16,14.18,130800.0,8.545,8.545,8.5089,8.5209,130800.0
2008-01-17 12:10:00,14.18,14.21,14.14,14.21,118400.0,8.5209,8.5389,8.4969,8.5389,118400.0
2008-01-17 12:20:00,14.21,14.23,14.14,14.23,134600.0,8.5389,8.551,8.4969,8.551,134600.0
2008-01-17 12:30:00,14.22,14.27,14.21,14.22,135400.0,8.545,8.575,8.5389,8.545,135400.0
2008-01-17 12:40:00,14.21,14.22,14.16,14.22,98400.0,8.5389,8.545,8.5089,8.545,98400.0
2008-01-17 12:50:00,14.23,14.3,14.2,14.22,89600.0,8.551,8.593,8.5329,8.545,89600.0
2008-01-17 13:00:00,14.21,14.22,14.17,14.21,46000.0,8.5389,8.545,8.5149,8.5389,46000.0
2008-01-17 13:10:00,14.21,14.31,14.19,14.28,66400.0,8.5389,8.599,8.5269,8.581,66400.0
2008-01-17 13:20:00,14.27,14.28,14.22,14.24,74600.0,8.575,8.581,8.545,8.557,74600.0
2008-01-17 13:30:00,14.24,14.29,14.22,14.29,78200.0,8.557,8.587,8.545,8.587,78200.0
2008-01-17 13:40:00,14.29,14.37,14.27,14.31,125400.0,8.587,8.6351,8.575,8.599,125400.0
2008-01-17 13:50:00,14.31,14.31,14.24,14.26,72200.0,8.599,8.599,8.557,8.569,72200.0
2008-01-17 14:00:00,14.26,14.28,14.23,14.24,66600.0,8.569,8.581,8.551,8.557,66600.0
2008-01-17 14:10:00,14.23,14.24,14.15,14.19,81400.0,8.551,8.557,8.5029,8.5269,81400.0
2008-01-17 14:20:00,14.19,14.2,14.13,14.14,78000.0,8.5269,8.5329,8.4909,8.4969,78000.0
2008-01-17 14:30:00,14.13,14.16,14.13,14.16,96200.0,8.4909,8.5089,8.4909,8.5089,96200.0
2008-01-17 14:40:00,14.15,14.21,14.12,14.21,135000.0,8.5029,8.5389,8.4849,8.5389,135000.0
2008-01-17 14:50:00,14.21,14.25,14.2,14.22,114400.0,8.5389,8.563,8.5329,8.545,114400.0
2008-01-17 15:00:00,14.22,14.28,14.16,14.22,161200.0,8.545,8.581,8.5089,8.545,161200.0
2008-01-17 15:10:00,14.22,14.26,14.19,14.24,122400.0,8.545,8.569,8.5269,8.557,122400.0
2008-01-17 15:20:00,14.24,14.24,14.15,14.15,121600.0,8.557,8.557,8.5029,8.5029,121600.0
2008-01-17 15:30:00,14.15,14.19,14.13,14.13,213800.0,8.5029,8.5269,8.4909,8.4909,213800.0
2008-01-17 15:40:00,14.13,14.17,14.08,14.08,232600.0,8.4909,8.5149,8.4608,8.4608,232600.0
2008-01-17 15:50:00,14.08,14.09,14.06,14.06,348200.0,8.4608,8.4668,8.4488,8.4488,348200.0
2008-01-18 09:30:00,13.86,14.5,13.86,14.14,853800.0,8.3286,8.7132,8.3286,8.4969,853800.0
2008-01-18 09:40:00,14.15,14.21,14.11,14.17,149600.0,8.5029,8.5389,8.4788,8.5149,149600.0
2008-01-18 09:50:00,14.17,14.18,14.11,14.17,118400.0,8.5149,8.5209,8.4788,8.5149,118400.0
2008-01-18 10:00:00,14.18,14.28,14.15,14.26,82400.0,8.5209,8.581,8.5029,8.569,82400.0
2008-01-18 10:10:00,14.27,14.44,14.27,14.31,252000.0,8.575,8.6772,8.575,8.599,252000.0
2008-01-18 10:20:00,14.31,14.37,14.29,14.37,65800.0,8.599,8.6351,8.587,8.6351,65800.0
2008-01-18 10:30:00,14.37,14.43,14.37,14.4,115800.0,8.6351,8.6711,8.6351,8.6531,115800.0
2008-01-18 10:40:00,14.4,14.49,14.4,14.46,92600.0,8.6531,8.7072,8.6531,8.6892,92600.0
2008-01-18 10:50:00,14.46,14.5,14.42,14.47,103000.0,8.6892,8.7132,8.6651,8.6952,103000.0
2008-01-18 11:00:00,14.47,14.51,14.37,14.4,127000.0,8.6952,8.7192,8.6351,8.6531,127000.0
2008-01-18 11:10:00,14.39,14.47,14.34,14.37,117000.0,8.6471,8.6952,8.6171,8.6351,117000.0
2008-01-18 11:20:00,14.38,14.42,14.35,14.42,81400.0,8.6411,8.6651,8.6231,8.6651,81400.0
2008-01-18 11:30:00,14.43,14.49,14.36,14.43,96600.0,8.6711,8.7072,8.6291,8.6711,96600.0
2008-01-18 11:40:00,14.43,14.44,14.28,14.32,227200.0,8.6711,8.6772,8.581,8.605,227200.0
2008-01-18 11:50:00,14.32,14.35,14.19,14.27,143800.0,8.605,8.6231,8.5269,8.575,143800.0
2008-01-18 12:00:00,14.28,14.36,14.27,14.36,80000.0,8.581,8.6291,8.575,8.6291,80000.0
2008-01-18 12:10:00,14.36,14.43,14.36,14.4,85400.0,8.6291,8.6711,8.6291,8.6531,85400.0
2008-01-18 12:20:00,14.4,14.48,14.35,14.47,133000.0,8.6531,8.7012,8.6231,8.6952,133000.0
2008-01-18 12:30:00,14.48,14.54,14.48,14.51,135000.0,8.7012,8.7372,8.7012,8.7192,135000.0
2008-01-18 12:40:00,14.52,14.53,14.45,14.48,75200.0,8.7252,8.7312,8.6832,8.7012,75200.0
2008-01-18 12:50:00,14.49,14.51,14.46,14.46,105000.0,8.7072,8.7192,8.6892,8.6892,105000.0
2008-01-18 13:00:00,14.47,14.52,14.46,14.49,62400.0,8.6952,8.7252,8.6892,8.7072,62400.0
2008-01-18 13:10:00,14.49,14.49,14.4,14.4,80800.0,8.7072,8.7072,8.6531,8.6531,80800.0
2008-01-18 13:20:00,14.4,14.44,14.39,14.43,70000.0,8.6531,8.6772,8.6471,8.6711,70000.0
2008-01-18 13:30:00,14.44,14.47,14.4,14.4,63800.0,8.6772,8.6952,8.6531,8.6531,63800.0
2008-01-18 13:40:00,14.4,14.46,14.37,14.43,100600.0,8.6531,8.6892,8.6351,8.6711,100600.0
2008-01-18 13:50:00,14.43,14.45,14.4,14.44,98400.0,8.6711,8.6832,8.6531,8.6772,98400.0
2008-01-18 14:00:00,14.44,14.45,14.38,14.42,117200.0,8.6772,8.6832,8.6411,8.6651,117200.0
2008-01-18 14:10:00,14.42,14.49,14.39,14.47,103600.0,8.6651,8.7072,8.6471,8.6952,103600.0
2008-01-18 14:20:00,14.46,14.47,14.36,14.37,128400.0,8.6892,8.6952,8.6291,8.6351,128400.0
2008-01-18 14:30:00,14.37,14.37,14.3,14.33,235000.0,8.6351,8.6351,8.593,8.6111,235000.0
2008-01-18 14:40:00,14.33,14.33,14.27,14.27,114400.0,8.6111,8.6111,8.575,8.575,114400.0
2008-01-18 14:50:00,14.27,14.31,14.26,14.3,240000.0,8.575,8.599,8.569,8.593,240000.0
2008-01-18 15:00:00,14.3,14.35,14.25,14.34,216800.0,8.593,8.6231,8.563,8.6171,216800.0
2008-01-18 15:10:00,14.34,14.34,14.28,14.28,336000.0,8.6171,8.6171,8.581,8.581,336000.0
2008-01-18 15:20:00,14.28,14.29,14.23,14.25,208800.0,8.581,8.587,8.551,8.563,208800.0
2008-01-18 15:30:00,14.25,14.31,14.24,14.29,280800.0,8.563,8.599,8.557,8.587,280800.0
2008-01-18 15:40:00,14.3,14.32,14.26,14.3,400800.0,8.593,8.605,8.569,8.593,400800.0
2008-01-18 15:50:00,14.3,14.3,14.24,14.25,393600.0,8.593,8.593,8.557,8.563,393600.0
2008-01-22 09:30:00,13.78,13.9,13.53,13.72,383800.0,8.2805,8.3527,8.1303,8.2445,383800.0
2008-01-22 09:40:00,13.72,13.76,13.56,13.58,374400.0,8.2445,8.2685,8.1483,8.1604,374400.0
2008-01-22 09:50:00,13.58,13.6,13.11,13.36,591000.0,8.1604,8.1724,7.8779,8.0282,591000.0
2008-01-22 10:00:00,13.37,13.54,13.37,13.47,441000.0,8.0342,8.1363,8.0342,8.0943,441000.0
2008-01-22 10:10:00,13.47,13.49,13.26,13.45,310800.0,8.0943,8.1063,7.9681,8.0822,310800.0
2008-01-22 10:20:00,13.45,13.67,13.44,13.61,474200.0,8.0822,8.2144,8.0762,8.1784,474200.0
2008-01-22 10:30:00,13.6,13.61,13.47,13.48,425600.0,8.1724,8.1784,8.0943,8.1003,425600.0
2008-01-22 10:40:00,13.47,13.51,13.36,13.36,274600.0,8.0943,8.1183,8.0282,8.0282,274600.0
2008-01-22 10:50:00,13.36,13.37,13.27,13.35,285400.0,8.0282,8.0342,7.9741,8.0222,285400.0
2008-01-22 11:00:00,13.35,13.52,13.35,13.52,817200.0,8.0222,8.1243,8.0222,8.1243,817200.0
2008-01-22 11:10:00,13.52,13.56,13.47,13.49,690400.0,8.1243,8.1483,8.0943,8.1063,690400.0
2008-01-22 11:20:00,13.49,13.51,13.44,13.5,170400.0,8.1063,8.1183,8.0762,8.1123,170400.0
2008-01-22 11:30:00,13.5,13.5,13.38,13.42,231200.0,8.1123,8.1123,8.0402,8.0642,231200.0
2008-01-22 11:40:00,13.43,13.5,13.43,13.5,143800.0,8.0702,8.1123,8.0702,8.1123,143800.0
2008-01-22 11:50:00,13.5,13.51,13.49,13.49,221400.0,8.1123,8.1183,8.1063,8.1063,221400.0
2008-01-22 12:00:00,13.5,13.51,13.49,13.5,243200.0,8.1123,8.1183,8.1063,8.1123,243200.0
2008-01-22 12:10:00,13.5,13.51,13.43,13.44,333000.0,8.1123,8.1183,8.0702,8.0762,333000.0
2008-01-22 12:20:00,13.43,13.46,13.4,13.45,137200.0,8.0702,8.0883,8.0522,8.0822,137200.0
2008-01-22 12:30:00,13.44,13.49,13.44,13.49,103800.0,8.0762,8.1063,8.0762,8.1063,103800.0
2008-01-22 12:40:00,13.49,13.5,13.46,13.5,131800.0,8.1063,8.1123,8.0883,8.1123,131800.0
2008-01-22 12:50:00,13.49,13.5,13.45,13.5,258000.0,8.1063,8.1123,8.0822,8.1123,258000.0
2008-01-22 13:00:00,13.5,13.52,13.46,13.5,268600.0,8.1123,8.1243,8.0883,8.1123,268600.0
2008-01-22 13:10:00,13.49,13.52,13.47,13.49,227800.0,8.1063,8.1243,8.0943,8.1063,227800.0
2008-01-22 13:20:00,13.49,13.51,13.44,13.46,142000.0,8.1063,8.1183,8.0762,8.0883,142000.0
2008-01-22 13:30:00,13.46,13.51,13.46,13.5,201600.0,8.0883,8.1183,8.0883,8.1123,201600.0
2008-01-22 13:40:00,13.5,13.51,13.42,13.47,246200.0,8.1123,8.1183,8.0642,8.0943,246200.0
2008-01-22 13:50:00,13.47,13.5,13.44,13.5,147400.0,8.0943,8.1123,8.0762,8.1123,147400.0
2008-01-22 14:00:00,13.49,13.5,13.45,13.47,151600.0,8.1063,8.1123,8.0822,8.0943,151600.0
2008-01-22 14:10:00,13.47,13.51,13.47,13.5,388200.0,8.0943,8.1183,8.0943,8.1123,388200.0
2008-01-22 14:20:00,13.5,13.51,13.46,13.47,718000.0,8.1123,8.1183,8.0883,8.0943,718000.0
2008-01-22 14:30:00,13.47,13.48,13.43,13.47,159000.0,8.0943,8.1003,8.0702,8.0943,159000.0
2008-01-22 14:40:00,13.47,13.52,13.47,13.49,387800.0,8.0943,8.1243,8.0943,8.1063,387800.0
2008-01-22 14:50:00,13.49,13.54,13.47,13.5,238400.0,8.1063,8.1363,8.0943,8.1123,238400.0
2008-01-22 15:00:00,13.49,13.64,13.49,13.61,417400.0,8.1063,8.1964,8.1063,8.1784,417400.0
2008-01-22 15:10:00,13.61,13.61,13.53,13.56,255200.0,8.1784,8.1784,8.1303,8.1483,255200.0
2008-01-22 15:20:00,13.56,13.59,13.55,13.59,203200.0,8.1483,8.1664,8.1423,8.1664,203200.0
2008-01-22 15:30:00,13.59,13.67,13.58,13.62,471800.0,8.1664,8.2144,8.1604,8.1844,471800.0
2008-01-22 15:40:00,13.62,13.64,13.58,13.63,684400.0,8.1844,8.1964,8.1604,8.1904,684400.0
2008-01-22 15:50:00,13.63,13.63,13.42,13.45,742400.0,8.1904,8.1904,8.0642,8.0822,742400.0
2008-01-23 09:30:00,13.58,13.65,13.37,13.41,589200.0,8.1604,8.2024,8.0342,8.0582,589200.0
2008-01-23 09:40:00,13.43,13.5,13.26,13.44,350000.0,8.0702,8.1123,7.9681,8.0762,350000.0
2008-01-23 09:50:00,13.44,13.47,13.29,13.36,385800.0,8.0762,8.0943,7.9861,8.0282,385800.0
2008-01-23 10:00:00,13.36,13.67,13.36,13.56,465800.0,8.0282,8.2144,8.0282,8.1483,465800.0
2008-01-23 10:10:00,13.56,13.75,13.53,13.56,356200.0,8.1483,8.2625,8.1303,8.1483,356200.0
2008-01-23 10:20:00,13.57,13.65,13.51,13.52,377200.0,8.1544,8.2024,8.1183,8.1243,377200.0
2008-01-23 10:30:00,13.52,13.54,13.4,13.5,388000.0,8.1243,8.1363,8.0522,8.1123,388000.0
2008-01-23 10:40:00,13.5,13.59,13.37,13.59,321000.0,8.1123,8.1664,8.0342,8.1664,321000.0
2008-01-23 10:50:00,13.59,13.62,13.54,13.56,193400.0,8.1664,8.1844,8.1363,8.1483,193400.0
2008-01-23 11:00:00,13.56,13.63,13.43,13.43,289000.0,8.1483,8.1904,8.0702,8.0702,289000.0
2008-01-23 11:10:00,13.44,13.47,13.43,13.45,200800.0,8.0762,8.0943,8.0702,8.0822,200800.0
2008-01-23 11:20:00,13.45,13.5,13.41,13.41,300000.0,8.0822,8.1123,8.0582,8.0582,300000.0
2008-01-23 11:30:00,13.42,13.44,13.31,13.44,334000.0,8.0642,8.0762,7.9981,8.0762,334000.0
2008-01-23 11:40:00,13.44,13.52,13.43,13.44,134200.0,8.0762,8.1243,8.0702,8.0762,134200.0
2008-01-23 11:50:00,13.44,13.49,13.43,13.43,115000.0,8.0762,8.1063,8.0702,8.0702,115000.0
2008-01-23 12:00:00,13.43,13.47,13.42,13.43,162000.0,8.0702,8.0943,8.0642,8.0702,162000.0
2008-01-23 12:10:00,13.43,13.47,13.31,13.46,284200.0,8.0702,8.0943,7.9981,8.0883,284200.0
2008-01-23 12:20:00,13.46,13.47,13.45,13.47,247600.0,8.0883,8.0943,8.0822,8.0943,247600.0
2008-01-23 12:30:00,13.47,13.47,13.34,13.34,380400.0,8.0943,8.0943,8.0161,8.0161,380400.0
2008-01-23 12:40:00,13.34,13.4,13.24,13.29,416200.0,8.0161,8.0522,7.9561,7.9861,416200.0
2008-01-23 12:50:00,13.29,13.4,13.27,13.34,211200.0,7.9861,8.0522,7.9741,8.0161,211200.0
2008-01-23 13:00:00,13.34,13.36,13.3,13.33,205600.0,8.0161,8.0282,7.9921,8.0101,205600.0
2008-01-23 13:10:00,13.33,13.38,13.3,13.38,132600.0,8.0101,8.0402,7.9921,8.0402,132600.0
2008-01-23 13:20:00,13.38,13.46,13.38,13.4,193800.0,8.0402,8.0883,8.0402,8.0522,193800.0
2008-01-23 13:30:00,13.4,13.42,13.36,13.37,257600.0,8.0522,8.0642,8.0282,8.0342,257600.0
2008-01-23 13:40:00,13.36,13.45,13.34,13.44,234000.0,8.0282,8.0822,8.0161,8.0762,234000.0
2008-01-23 13:50:00,13.44,13.45,13.37,13.39,231400.0,8.0762,8.0822,8.0342,8.0462,231400.0
2008-01-23 14:00:00,13.4,13.44,13.34,13.44,328000.0,8.0522,8.0762,8.0161,8.0762,328000.0
2008-01-23 14:10:00,13.44,13.45,13.38,13.38,296800.0,8.0762,8.0822,8.0402,8.0402,296800.0
2008-01-23 14:20:00,13.38,13.54,13.38,13.53,310400.0,8.0402,8.1363,8.0402,8.1303,310400.0
2008-01-23 14:30:00,13.53,13.55,13.49,13.55,305400.0,8.1303,8.1423,8.1063,8.1423,305400.0
2008-01-23 14:40:00,13.55,13.56,13.38,13.4,250000.0,8.1423,8.1483,8.0402,8.0522,250000.0
2008-01-23 14:50:00,13.4,13.45,13.38,13.43,487200.0,8.0522,8.0822,8.0402,8.0702,487200.0
2008-01-23 15:00:00,13.43,13.61,13.42,13.61,569400.0,8.0702,8.1784,8.0642,8.1784,569400.0
2008-01-23 15:10:00,13.61,13.65,13.56,13.58,291200.0,8.1784,8.2024,8.1483,8.1604,291200.0
2008-01-23 15:20:00,13.58,13.8,13.56,13.8,401800.0,8.1604,8.2926,8.1483,8.2926,401800.0
2008-01-23 15:30:00,13.8,13.87,13.72,13.81,421800.0,8.2926,8.3346,8.2445,8.2986,421800.0
2008-01-23 15:40:00,13.8,13.84,13.69,13.79,473600.0,8.2926,8.3166,8.2265,8.2866,473600.0
2008-01-23 15:50:00,13.79,13.83,13.77,13.83,739200.0,8.2866,8.3106,8.2745,8.3106,739200.0
2008-01-24 09:30:00,14.04,14.32,13.91,13.99,651800.0,8.4368,8.605,8.3587,8.4067,651800.0
2008-01-24 09:40:00,13.99,14.35,13.99,14.29,692400.0,8.4067,8.6231,8.4067,8.587,692400.0
2008-01-24 09:50:00,14.29,14.45,14.28,14.37,398600.0,8.587,8.6832,8.581,8.6351,398600.0
2008-01-24 10:00:00,14.38,14.47,14.37,14.44,303200.0,8.6411,8.6952,8.6351,8.6772,303200.0
2008-01-24 10:10:00,14.45,14.47,14.4,14.4,275200.0,8.6832,8.6952,8.6531,8.6531,275200.0
2008-01-24 10:20:00,14.4,14.44,14.37,14.38,413800.0,8.6531,8.6772,8.6351,8.6411,413800.0
2008-01-24 10:30:00,14.38,14.4,14.3,14.39,277000.0,8.6411,8.6531,8.593,8.6471,277000.0
2008-01-24 10:40:00,14.39,14.46,14.39,14.45,228600.0,8.6471,8.6892,8.6471,8.6832,228600.0
2008-01-24 10:50:00,14.45,14.46,14.4,14.4,1185200.0,8.6832,8.6892,8.6531,8.6531,1185200.0
2008-01-24 11:00:00,14.4,14.46,14.38,14.46,168400.0,8.6531,8.6892,8.6411,8.6892,168400.0
2008-01-24 11:10:00,14.46,14.55,14.45,14.51,222000.0,8.6892,8.7433,8.6832,8.7192,222000.0
2008-01-24 11:20:00,14.52,14.64,14.51,14.59,341800.0,8.7252,8.7973,8.7192,8.7673,341800.0
2008-01-24 11:30:00,14.59,14.63,14.55,14.63,145200.0,8.7673,8.7913,8.7433,8.7913,145200.0
2008-01-24 11:40:00,14.63,14.65,14.57,14.62,287000.0,8.7913,8.8033,8.7553,8.7853,287000.0
2008-01-24 11:50:00,14.62,14.74,14.61,14.69,212800.0,8.7853,8.8574,8.7793,8.8274,212800.0
2008-01-24 12:00:00,14.68,14.69,14.6,14.61,114400.0,8.8214,8.8274,8.7733,8.7793,114400.0
2008-01-24 12:10:00,14.62,14.62,14.54,14.58,95200.0,8.7853,8.7853,8.7372,8.7613,95200.0
2008-01-24 12:20:00,14.58,14.58,14.49,14.51,94400.0,8.7613,8.7613,8.7072,8.7192,94400.0
2008-01-24 12:30:00,14.51,14.55,14.45,14.46,106800.0,8.7192,8.7433,8.6832,8.6892,106800.0
2008-01-24 12:40:00,14.45,14.49,14.45,14.47,81000.0,8.6832,8.7072,8.6832,8.6952,81000.0
2008-01-24 12:50:00,14.47,14.49,14.46,14.47,451000.0,8.6952,8.7072,8.6892,8.6952,451000.0
2008-01-24 13:00:00,14.47,14.47,14.4,14.4,126000.0,8.6952,8.6952,8.6531,8.6531,126000.0
2008-01-24 13:10:00,14.4,14.47,14.38,14.46,123400.0,8.6531,8.6952,8.6411,8.6892,123400.0
2008-01-24 13:20:00,14.45,14.5,14.45,14.45,124400.0,8.6832,8.7132,8.6832,8.6832,124400.0
2008-01-24 13:30:00,14.45,14.53,14.44,14.53,143800.0,8.6832,8.7312,8.6772,8.7312,143800.0
2008-01-24 13:40:00,14.53,14.59,14.52,14.56,197200.0,8.7312,8.7673,8.7252,8.7493,197200.0
2008-01-24 13:50:00,14.56,14.6,14.56,14.59,86400.0,8.7493,8.7733,8.7493,8.7673,86400.0
2008-01-24 14:00:00,14.58,14.59,14.52,14.55,113400.0,8.7613,8.7673,8.7252,8.7433,113400.0
2008-01-24 14:10:00,14.55,14.56,14.52,14.54,165800.0,8.7433,8.7493,8.7252,8.7372,165800.0
2008-01-24 14:20:00,14.54,14.6,14.53,14.6,134400.0,8.7372,8.7733,8.7312,8.7733,134400.0
2008-01-24 14:30:00,14.6,14.64,14.59,14.64,102400.0,8.7733,8.7973,8.7673,8.7973,102400.0
2008-01-24 14:40:00,14.63,14.64,14.56,14.56,142600.0,8.7913,8.7973,8.7493,8.7493,142600.0
2008-01-24 14:50:00,14.56,14.58,14.49,14.54,185000.0,8.7493,8.7613,8.7072,8.7372,185000.0
2008-01-24 15:00:00,14.53,14.65,14.52,14.63,361200.0,8.7312,8.8033,8.7252,8.7913,361200.0
2008-01-24 15:10:00,14.63,14.63,14.55,14.6,211400.0,8.7913,8.7913,8.7433,8.7733,211400.0
2008-01-24 15:20:00,14.6,14.65,14.59,14.64,179200.0,8.7733,8.8033,8.7673,8.7973,179200.0
2008-01-24 15:30:00,14.64,14.65,14.62,14.62,228000.0,8.7973,8.8033,8.7853,8.7853,228000.0
2008-01-24 15:40:00,14.63,14.65,14.55,14.56,626000.0,8.7913,8.8033,8.7433,8.7493,626000.0
2008-01-24 15:50:00,14.56,14.57,14.53,14.57,819800.0,8.7493,8.7553,8.7312,8.7553,819800.0
2008-01-25 09:30:00,15.88,16.1,15.59,15.6,1397000.0,9.5425,9.6747,9.3682,9.3742,1397000.0
2008-01-25 09:40:00,15.6,15.6,15.3,15.38,1376200.0,9.3742,9.3742,9.1939,9.242,1376200.0
2008-01-25 09:50:00,15.38,15.4,15.24,15.28,832000.0,9.242,9.254,9.1579,9.1819,832000.0
2008-01-25 10:00:00,15.28,15.31,15.22,15.24,586000.0,9.1819,9.1999,9.1459,9.1579,586000.0
2008-01-25 10:10:00,15.26,15.35,15.18,15.35,665000.0,9.1699,9.224,9.1218,9.224,665000.0
2008-01-25 10:20:00,15.35,15.4,15.32,15.33,310200.0,9.224,9.254,9.206,9.212,310200.0
2008-01-25 10:30:00,15.33,15.55,15.31,15.55,612200.0,9.212,9.3442,9.1999,9.3442,612200.0
2008-01-25 10:40:00,15.55,15.57,15.45,15.49,586000.0,9.3442,9.3562,9.2841,9.3081,586000.0
2008-01-25 10:50:00,15.49,15.56,15.45,15.53,559600.0,9.3081,9.3502,9.2841,9.3321,559600.0
2008-01-25 11:00:00,15.53,15.54,15.38,15.47,472800.0,9.3321,9.3382,9.242,9.2961,472800.0
2008-01-25 11:10:00,15.47,15.58,15.46,15.55,183600.0,9.2961,9.3622,9.2901,9.3442,183600.0
2008-01-25 11:20:00,15.54,15.66,15.52,15.6,235600.0,9.3382,9.4103,9.3261,9.3742,235600.0
2008-01-25 11:30:00,15.6,15.75,15.6,15.74,164600.0,9.3742,9.4643,9.3742,9.4583,164600.0
2008-01-25 11:40:00,15.74,15.8,15.69,15.69,211800.0,9.4583,9.4944,9.4283,9.4283,211800.0
2008-01-25 11:50:00,15.7,15.7,15.62,15.66,172200.0,9.4343,9.4343,9.3862,9.4103,172200.0
2008-01-25 12:00:00,15.66,15.67,15.59,15.63,243800.0,9.4103,9.4163,9.3682,9.3922,243800.0
2008-01-25 12:10:00,15.63,15.67,15.63,15.66,116400.0,9.3922,9.4163,9.3922,9.4103,116400.0
2008-01-25 12:20:00,15.65,15.65,15.58,15.58,87400.0,9.4043,9.4043,9.3622,9.3622,87400.0
2008-01-25 12:30:00,15.59,15.59,15.5,15.54,162600.0,9.3682,9.3682,9.3141,9.3382,162600.0
2008-01-25 12:40:00,15.54,15.58,15.49,15.5,463800.0,9.3382,9.3622,9.3081,9.3141,463800.0
2008-01-25 12:50:00,15.5,15.5,15.36,15.43,211200.0,9.3141,9.3141,9.23,9.2721,211200.0
2008-01-25 13:00:00,15.43,15.46,15.4,15.45,212800.0,9.2721,9.2901,9.254,9.2841,212800.0
2008-01-25 13:10:00,15.45,15.54,15.44,15.54,182200.0,9.2841,9.3382,9.2781,9.3382,182200.0
2008-01-25 13:20:00,15.54,15.56,15.5,15.5,179400.0,9.3382,9.3502,9.3141,9.3141,179400.0
2008-01-25 13:30:00,15.51,15.51,15.4,15.42,168200.0,9.3201,9.3201,9.254,9.266,168200.0
2008-01-25 13:40:00,15.42,15.44,15.33,15.34,213600.0,9.266,9.2781,9.212,9.218,213600.0
2008-01-25 13:50:00,15.34,15.37,15.31,15.31,242600.0,9.218,9.236,9.1999,9.1999,242600.0
2008-01-25 14:00:00,15.31,15.33,15.28,15.32,108400.0,9.1999,9.212,9.1819,9.206,108400.0
2008-01-25 14:10:00,15.32,15.37,15.31,15.36,138000.0,9.206,9.236,9.1999,9.23,138000.0
2008-01-25 14:20:00,15.37,15.37,15.36,15.37,386000.0,9.236,9.236,9.23,9.236,386000.0
2008-01-25 14:30:00,15.37,15.37,15.36,15.36,124800.0,9.236,9.236,9.23,9.23,124800.0
2008-01-25 14:40:00,15.36,15.37,15.29,15.33,151400.0,9.23,9.236,9.1879,9.212,151400.0
2008-01-25 14:50:00,15.33,15.36,15.25,15.33,90200.0,9.212,9.23,9.1639,9.212,90200.0
2008-01-25 15:00:00,15.33,15.36,15.26,15.28,111600.0,9.212,9.23,9.1699,9.1819,111600.0
2008-01-25 15:10:00,15.28,15.34,15.23,15.34,398600.0,9.1819,9.218,9.1519,9.218,398600.0
2008-01-25 15:20:00,15.33,15.37,15.26,15.28,282800.0,9.212,9.236,9.1699,9.1819,282800.0
2008-01-25 15:30:00,15.28,15.3,15.22,15.22,446600.0,9.1819,9.1939,9.1459,9.1459,446600.0
2008-01-25 15:40:00,15.23,15.31,15.09,15.12,478000.0,9.1519,9.1999,9.0677,9.0858,478000.0
2008-01-25 15:50:00,15.12,15.19,15.12,15.14,489400.0,9.0858,9.1278,9.0858,9.0978,489400.0
2008-01-28 09:30:00,15.25,15.26,14.92,14.93,179800.0,9.1639,9.1699,8.9656,8.9716,179800.0
2008-01-28 09:40:00,14.93,15.14,14.9,15.06,186000.0,8.9716,9.0978,8.9536,9.0497,186000.0
2008-01-28 09:50:00,15.05,15.06,14.92,14.96,124000.0,9.0437,9.0497,8.9656,8.9896,124000.0
2008-01-28 10:00:00,14.95,14.96,14.87,14.87,135800.0,8.9836,8.9896,8.9355,8.9355,135800.0
2008-01-28 10:10:00,14.87,14.97,14.86,14.93,153600.0,8.9355,8.9956,8.9295,8.9716,153600.0
2008-01-28 10:20:00,14.93,15.04,14.93,15.03,159800.0,8.9716,9.0377,8.9716,9.0317,159800.0
2008-01-28 10:30:00,15.02,15.09,14.97,14.99,96600.0,9.0257,9.0677,8.9956,9.0077,96600.0
2008-01-28 10:40:00,15.0,15.04,14.97,15.04,123200.0,9.0137,9.0377,8.9956,9.0377,123200.0
2008-01-28 10:50:00,15.04,15.08,15.01,15.03,90400.0,9.0377,9.0617,9.0197,9.0317,90400.0
2008-01-28 11:00:00,15.02,15.07,15.01,15.03,90000.0,9.0257,9.0557,9.0197,9.0317,90000.0
2008-01-28 11:10:00,15.04,15.06,15.02,15.04,82200.0,9.0377,9.0497,9.0257,9.0377,82200.0
2008-01-28 11:20:00,15.04,15.12,15.03,15.12,69200.0,9.0377,9.0858,9.0317,9.0858,69200.0
2008-01-28 11:30:00,15.11,15.15,15.11,15.13,128400.0,9.0798,9.1038,9.0798,9.0918,128400.0
2008-01-28 11:40:00,15.13,15.16,15.1,15.1,155600.0,9.0918,9.1098,9.0738,9.0738,155600.0
2008-01-28 11:50:00,15.11,15.11,15.04,15.06,87000.0,9.0798,9.0798,9.0377,9.0497,87000.0
2008-01-28 12:00:00,15.06,15.06,15.04,15.04,82800.0,9.0497,9.0497,9.0377,9.0377,82800.0
2008-01-28 12:10:00,15.04,15.06,15.04,15.06,49400.0,9.0377,9.0497,9.0377,9.0497,49400.0
2008-01-28 12:20:00,15.06,15.11,15.04,15.1,54800.0,9.0497,9.0798,9.0377,9.0738,54800.0
2008-01-28 12:30:00,15.1,15.12,15.06,15.09,167000.0,9.0738,9.0858,9.0497,9.0677,167000.0
2008-01-28 12:40:00,15.08,15.11,15.07,15.1,78000.0,9.0617,9.0798,9.0557,9.0738,78000.0
2008-01-28 12:50:00,15.1,15.1,15.06,15.09,80600.0,9.0738,9.0738,9.0497,9.0677,80600.0
2008-01-28 13:00:00,15.09,15.16,15.08,15.13,133000.0,9.0677,9.1098,9.0617,9.0918,133000.0
2008-01-28 13:10:00,15.13,15.17,15.11,15.13,82400.0,9.0918,9.1158,9.0798,9.0918,82400.0
2008-01-28 13:20:00,15.13,15.17,15.13,15.15,80000.0,9.0918,9.1158,9.0918,9.1038,80000.0
2008-01-28 13:30:00,15.15,15.18,15.14,15.17,105600.0,9.1038,9.1218,9.0978,9.1158,105600.0
2008-01-28 13:40:00,15.16,15.19,15.16,15.17,68800.0,9.1098,9.1278,9.1098,9.1158,68800.0
2008-01-28 13:50:00,15.17,15.22,15.17,15.21,162800.0,9.1158,9.1459,9.1158,9.1399,162800.0
2008-01-28 14:00:00,15.21,15.25,15.2,15.24,161000.0,9.1399,9.1639,9.1338,9.1579,161000.0
2008-01-28 14:10:00,15.24,15.27,15.24,15.24,146000.0,9.1579,9.1759,9.1579,9.1579,146000.0
2008-01-28 14:20:00,15.24,15.28,15.24,15.26,171800.0,9.1579,9.1819,9.1579,9.1699,171800.0
2008-01-28 14:30:00,15.26,15.31,15.26,15.31,159000.0,9.1699,9.1999,9.1699,9.1999,159000.0
2008-01-28 14:40:00,15.3,15.34,15.3,15.3,149000.0,9.1939,9.218,9.1939,9.1939,149000.0
2008-01-28 14:50:00,15.3,15.35,15.24,15.24,280200.0,9.1939,9.224,9.1579,9.1579,280200.0
2008-01-28 15:00:00,15.24,15.27,15.21,15.27,188600.0,9.1579,9.1759,9.1399,9.1759,188600.0
2008-01-28 15:10:00,15.27,15.28,15.22,15.24,234800.0,9.1759,9.1819,9.1459,9.1579,234800.0
2008-01-28 15:20:00,15.24,15.26,15.23,15.24,228000.0,9.1579,9.1699,9.1519,9.1579,228000.0
2008-01-28 15:30:00,15.24,15.31,15.22,15.3,262400.0,9.1579,9.1999,9.1459,9.1939,262400.0
2008-01-28 15:40:00,15.3,15.42,15.3,15.4,506600.0,9.1939,9.266,9.1939,9.254,506600.0
2008-01-28 15:50:00,15.4,15.41,15.35,15.38,513000.0,9.254,9.26,9.224,9.242,513000.0
2008-01-29 09:30:00,15.4,15.56,15.38,15.55,583200.0,9.254,9.3502,9.242,9.3442,583200.0
2008-01-29 09:40:00,15.54,15.56,15.44,15.47,203800.0,9.3382,9.3502,9.2781,9.2961,203800.0
2008-01-29 09:50:00,15.46,15.52,15.44,15.45,243000.0,9.2901,9.3261,9.2781,9.2841,243000.0
2008-01-29 10:00:00,15.45,15.52,15.38,15.51,311400.0,9.2841,9.3261,9.242,9.3201,311400.0
2008-01-29 10:10:00,15.5,15.58,15.47,15.5,273000.0,9.3141,9.3622,9.2961,9.3141,273000.0
2008-01-29 10:20:00,15.51,15.56,15.51,15.52,248200.0,9.3201,9.3502,9.3201,9.3261,248200.0
2008-01-29 10:30:00,15.52,15.55,15.5,15.54,89600.0,9.3261,9.3442,9.3141,9.3382,89600.0
2008-01-29 10:40:00,15.54,15.59,15.52,15.55,224600.0,9.3382,9.3682,9.3261,9.3442,224600.0
2008-01-29 10:50:00,15.56,15.59,15.55,15.56,107200.0,9.3502,9.3682,9.3442,9.3502,107200.0
2008-01-29 11:00:00,15.56,15.65,15.56,15.65,136200.0,9.3502,9.4043,9.3502,9.4043,136200.0
2008-01-29 11:10:00,15.65,15.66,15.61,15.65,129200.0,9.4043,9.4103,9.3802,9.4043,129200.0
2008-01-29 11:20:00,15.65,15.65,15.56,15.6,119400.0,9.4043,9.4043,9.3502,9.3742,119400.0
2008-01-29 11:30:00,15.6,15.67,15.6,15.67,72000.0,9.3742,9.4163,9.3742,9.4163,72000.0
2008-01-29 11:40:00,15.66,15.72,15.66,15.7,191800.0,9.4103,9.4463,9.4103,9.4343,191800.0
2008-01-29 11:50:00,15.7,15.78,15.7,15.76,284000.0,9.4343,9.4824,9.4343,9.4704,284000.0
2008-01-29 12:00:00,15.75,15.77,15.67,15.7,265000.0,9.4643,9.4764,9.4163,9.4343,265000.0
2008-01-29 12:10:00,15.7,15.72,15.67,15.69,396600.0,9.4343,9.4463,9.4163,9.4283,396600.0
2008-01-29 12:20:00,15.69,15.74,15.69,15.74,187800.0,9.4283,9.4583,9.4283,9.4583,187800.0
2008-01-29 12:30:00,15.74,15.75,15.7,15.7,138200.0,9.4583,9.4643,9.4343,9.4343,138200.0
2008-01-29 12:40:00,15.7,15.8,15.7,15.78,231000.0,9.4343,9.4944,9.4343,9.4824,231000.0
2008-01-29 12:50:00,15.78,15.84,15.77,15.82,206800.0,9.4824,9.5184,9.4764,9.5064,206800.0
2008-01-29 13:00:00,15.82,15.87,15.74,15.76,269600.0,9.5064,9.5365,9.4583,9.4704,269600.0
2008-01-29 13:10:00,15.76,15.83,15.74,15.75,220600.0,9.4704,9.5124,9.4583,9.4643,220600.0
2008-01-29 13:20:00,15.75,15.78,15.74,15.76,90000.0,9.4643,9.4824,9.4583,9.4704,90000.0
2008-01-29 13:30:00,15.76,15.82,15.75,15.81,125000.0,9.4704,9.5064,9.4643,9.5004,125000.0
2008-01-29 13:40:00,15.81,15.83,15.81,15.81,120600.0,9.5004,9.5124,9.5004,9.5004,120600.0
2008-01-29 13:50:00,15.81,15.81,15.75,15.76,139800.0,9.5004,9.5004,9.4643,9.4704,139800.0
2008-01-29 14:00:00,15.76,15.77,15.72,15.72,130400.0,9.4704,9.4764,9.4463,9.4463,130400.0
2008-01-29 14:10:00,15.72,15.77,15.71,15.76,130800.0,9.4463,9.4764,9.4403,9.4704,130800.0
2008-01-29 14:20:00,15.76,15.8,15.74,15.78,161200.0,9.4704,9.4944,9.4583,9.4824,161200.0
2008-01-29 14:30:00,15.78,15.78,15.72,15.75,135800.0,9.4824,9.4824,9.4463,9.4643,135800.0
2008-01-29 14:40:00,15.75,15.78,15.72,15.75,173200.0,9.4643,9.4824,9.4463,9.4643,173200.0
2008-01-29 14:50:00,15.74,15.78,15.74,15.76,137000.0,9.4583,9.4824,9.4583,9.4704,137000.0
2008-01-29 15:00:00,15.76,15.77,15.75,15.77,131800.0,9.4704,9.4764,9.4643,9.4764,131800.0
2008-01-29 15:10:00,15.76,15.78,15.73,15.75,261800.0,9.4704,9.4824,9.4523,9.4643,261800.0
2008-01-29 15:20:00,15.76,15.78,15.74,15.74,286000.0,9.4704,9.4824,9.4583,9.4583,286000.0
2008-01-29 15:30:00,15.74,15.77,15.74,15.74,226800.0,9.4583,9.4764,9.4583,9.4583,226800.0
2008-01-29 15:40:00,15.74,15.77,15.74,15.76,727400.0,9.4583,9.4764,9.4583,9.4704,727400.0
2008-01-29 15:50:00,15.76,15.77,15.74,15.77,606600.0,9.4704,9.4764,9.4583,9.4764,606600.0
2008-01-30 09:30:00,15.71,15.81,15.7,15.76,120200.0,9.4403,9.5004,9.4343,9.4704,120200.0
2008-01-30 09:40:00,15.74,15.84,15.72,15.78,149400.0,9.4583,9.5184,9.4463,9.4824,149400.0
2008-01-30 09:50:00,15.78,15.87,15.78,15.86,132200.0,9.4824,9.5365,9.4824,9.5304,132200.0
2008-01-30 10:00:00,15.86,15.99,15.86,15.93,284800.0,9.5304,9.6086,9.5304,9.5725,284800.0
2008-01-30 10:10:00,15.92,15.95,15.84,15.88,140800.0,9.5665,9.5845,9.5184,9.5425,140800.0
2008-01-30 10:20:00,15.88,15.94,15.88,15.9,154000.0,9.5425,9.5785,9.5425,9.5545,154000.0
2008-01-30 10:30:00,15.9,15.92,15.88,15.88,142800.0,9.5545,9.5665,9.5425,9.5425,142800.0
2008-01-30 10:40:00,15.88,15.9,15.85,15.85,107200.0,9.5425,9.5545,9.5244,9.5244,107200.0
2008-01-30 10:50:00,15.85,15.88,15.82,15.88,119400.0,9.5244,9.5425,9.5064,9.5425,119400.0
2008-01-30 11:00:00,15.88,15.88,15.84,15.85,94800.0,9.5425,9.5425,9.5184,9.5244,94800.0
2008-01-30 11:10:00,15.85,15.85,15.78,15.8,220600.0,9.5244,9.5244,9.4824,9.4944,220600.0
2008-01-30 11:20:00,15.81,15.85,15.78,15.78,88200.0,9.5004,9.5244,9.4824,9.4824,88200.0
2008-01-30 11:30:00,15.79,15.81,15.78,15.8,108600.0,9.4884,9.5004,9.4824,9.4944,108600.0
2008-01-30 11:40:00,15.8,15.85,15.78,15.85,135600.0,9.4944,9.5244,9.4824,9.5244,135600.0
2008-01-30 11:50:00,15.85,15.86,15.8,15.85,92400.0,9.5244,9.5304,9.4944,9.5244,92400.0
2008-01-30 12:00:00,15.85,15.85,15.8,15.8,94000.0,9.5244,9.5244,9.4944,9.4944,94000.0
2008-01-30 12:10:00,15.8,15.83,15.8,15.81,87000.0,9.4944,9.5124,9.4944,9.5004,87000.0
2008-01-30 12:20:00,15.81,15.81,15.78,15.81,115400.0,9.5004,9.5004,9.4824,9.5004,115400.0
2008-01-30 12:30:00,15.81,15.81,15.77,15.79,409800.0,9.5004,9.5004,9.4764,9.4884,409800.0
2008-01-30 12:40:00,15.79,15.81,15.79,15.8,58600.0,9.4884,9.5004,9.4884,9.4944,58600.0
2008-01-30 12:50:00,15.8,15.83,15.8,15.83,47000.0,9.4944,9.5124,9.4944,9.5124,47000.0
2008-01-30 13:00:00,15.83,15.83,15.8,15.81,93400.0,9.5124,9.5124,9.4944,9.5004,93400.0
2008-01-30 13:10:00,15.81,15.81,15.8,15.81,116200.0,9.5004,9.5004,9.4944,9.5004,116200.0
2008-01-30 13:20:00,15.8,15.81,15.79,15.81,197400.0,9.4944,9.5004,9.4884,9.5004,197400.0
2008-01-30 13:30:00,15.81,15.82,15.8,15.8,115000.0,9.5004,9.5064,9.4944,9.4944,115000.0
2008-01-30 13:40:00,15.81,15.83,15.8,15.82,281600.0,9.5004,9.5124,9.4944,9.5064,281600.0
2008-01-30 13:50:00,15.81,15.83,15.81,15.81,108000.0,9.5004,9.5124,9.5004,9.5004,108000.0
2008-01-30 14:00:00,15.81,15.88,15.81,15.85,790400.0,9.5004,9.5425,9.5004,9.5244,790400.0
2008-01-30 14:10:00,15.85,16.08,15.81,16.06,351800.0,9.5244,9.6626,9.5004,9.6506,351800.0
2008-01-30 14:20:00,16.06,16.14,15.99,16.07,393000.0,9.6506,9.6987,9.6086,9.6566,393000.0
2008-01-30 14:30:00,16.07,16.09,15.9,15.99,895200.0,9.6566,9.6687,9.5545,9.6086,895200.0
2008-01-30 14:40:00,15.99,16.1,15.99,16.07,359600.0,9.6086,9.6747,9.6086,9.6566,359600.0
2008-01-30 14:50:00,16.06,16.16,16.06,16.14,153800.0,9.6506,9.7107,9.6506,9.6987,153800.0
2008-01-30 15:00:00,16.14,16.3,16.14,16.28,530200.0,9.6987,9.7948,9.6987,9.7828,530200.0
2008-01-30 15:10:00,16.28,16.28,16.23,16.25,437600.0,9.7828,9.7828,9.7528,9.7648,437600.0
2008-01-30 15:20:00,16.25,16.29,16.22,16.23,304400.0,9.7648,9.7888,9.7468,9.7528,304400.0
2008-01-30 15:30:00,16.23,16.28,16.23,16.25,587200.0,9.7528,9.7828,9.7528,9.7648,587200.0
2008-01-30 15:40:00,16.25,16.25,16.16,16.25,889800.0,9.7648,9.7648,9.7107,9.7648,889800.0
2008-01-30 15:50:00,16.25,16.28,16.19,16.23,1290200.0,9.7648,9.7828,9.7287,9.7528,1290200.0
2008-01-31 09:30:00,15.95,16.13,15.9,16.02,403000.0,9.5845,9.6927,9.5545,9.6266,403000.0
2008-01-31 09:40:00,16.03,16.05,15.97,16.03,358200.0,9.6326,9.6446,9.5965,9.6326,358200.0
2008-01-31 09:50:00,16.03,16.04,15.92,15.93,167800.0,9.6326,9.6386,9.5665,9.5725,167800.0
2008-01-31 10:00:00,15.92,15.93,15.82,15.92,291000.0,9.5665,9.5725,9.5064,9.5665,291000.0
2008-01-31 10:10:00,15.92,15.97,15.85,15.89,252800.0,9.5665,9.5965,9.5244,9.5485,252800.0
2008-01-31 10:20:00,15.9,15.92,15.79,15.88,245200.0,9.5545,9.5665,9.4884,9.5425,245200.0
2008-01-31 10:30:00,15.89,15.91,15.79,15.79,276000.0,9.5485,9.5605,9.4884,9.4884,276000.0
2008-01-31 10:40:00,15.79,15.83,15.76,15.79,142400.0,9.4884,9.5124,9.4704,9.4884,142400.0
2008-01-31 10:50:00,15.78,15.85,15.74,15.85,131600.0,9.4824,9.5244,9.4583,9.5244,131600.0
2008-01-31 11:00:00,15.85,15.86,15.79,15.8,168600.0,9.5244,9.5304,9.4884,9.4944,168600.0
2008-01-31 11:10:00,15.8,15.8,15.7,15.72,259600.0,9.4944,9.4944,9.4343,9.4463,259600.0
2008-01-31 11:20:00,15.72,15.86,15.72,15.81,408400.0,9.4463,9.5304,9.4463,9.5004,408400.0
2008-01-31 11:30:00,15.81,15.85,15.75,15.76,234800.0,9.5004,9.5244,9.4643,9.4704,234800.0
2008-01-31 11:40:00,15.76,15.9,15.74,15.9,143600.0,9.4704,9.5545,9.4583,9.5545,143600.0
2008-01-31 11:50:00,15.9,15.97,15.88,15.95,272600.0,9.5545,9.5965,9.5425,9.5845,272600.0
2008-01-31 12:00:00,15.96,15.97,15.82,15.84,132400.0,9.5905,9.5965,9.5064,9.5184,132400.0
2008-01-31 12:10:00,15.84,15.86,15.79,15.8,118800.0,9.5184,9.5304,9.4884,9.4944,118800.0
2008-01-31 12:20:00,15.8,15.85,15.78,15.79,139000.0,9.4944,9.5244,9.4824,9.4884,139000.0
2008-01-31 12:30:00,15.79,15.84,15.76,15.81,144400.0,9.4884,9.5184,9.4704,9.5004,144400.0
2008-01-31 12:40:00,15.81,15.87,15.78,15.84,88600.0,9.5004,9.5365,9.4824,9.5184,88600.0
2008-01-31 12:50:00,15.83,15.83,15.77,15.81,143200.0,9.5124,9.5124,9.4764,9.5004,143200.0
2008-01-31 13:00:00,15.82,15.85,15.78,15.78,304400.0,9.5064,9.5244,9.4824,9.4824,304400.0
2008-01-31 13:10:00,15.79,15.83,15.79,15.81,116600.0,9.4884,9.5124,9.4884,9.5004,116600.0
2008-01-31 13:20:00,15.81,15.86,15.77,15.84,150600.0,9.5004,9.5304,9.4764,9.5184,150600.0
2008-01-31 13:30:00,15.84,15.92,15.84,15.91,251400.0,9.5184,9.5665,9.5184,9.5605,251400.0
2008-01-31 13:40:00,15.9,15.92,15.84,15.92,172000.0,9.5545,9.5665,9.5184,9.5665,172000.0
2008-01-31 13:50:00,15.92,15.93,15.9,15.9,280800.0,9.5665,9.5725,9.5545,9.5545,280800.0
2008-01-31 14:00:00,15.9,15.96,15.9,15.94,321400.0,9.5545,9.5905,9.5545,9.5785,321400.0
2008-01-31 14:10:00,15.94,16.03,15.94,15.97,430600.0,9.5785,9.6326,9.5785,9.5965,430600.0
2008-01-31 14:20:00,15.97,16.02,15.92,15.94,198400.0,9.5965,9.6266,9.5665,9.5785,198400.0
2008-01-31 14:30:00,15.94,15.95,15.87,15.92,209000.0,9.5785,9.5845,9.5365,9.5665,209000.0
2008-01-31 14:40:00,15.91,15.98,15.9,15.98,157000.0,9.5605,9.6026,9.5545,9.6026,157000.0
2008-01-31 14:50:00,15.99,15.99,15.93,15.98,134000.0,9.6086,9.6086,9.5725,9.6026,134000.0
2008-01-31 15:00:00,15.98,15.99,15.93,15.97,215800.0,9.6026,9.6086,9.5725,9.5965,215800.0
2008-01-31 15:10:00,15.97,16.0,15.95,15.97,169000.0,9.5965,9.6146,9.5845,9.5965,169000.0
2008-01-31 15:20:00,15.97,16.0,15.96,15.97,310000.0,9.5965,9.6146,9.5905,9.5965,310000.0
2008-01-31 15:30:00,15.96,16.03,15.95,15.96,318400.0,9.5905,9.6326,9.5845,9.5905,318400.0
2008-01-31 15:40:00,15.97,16.03,15.95,16.02,361200.0,9.5965,9.6326,9.5845,9.6266,361200.0
2008-01-31 15:50:00,16.02,16.05,15.88,15.94,840800.0,9.6266,9.6446,9.5425,9.5785,840800.0
2008-02-01 09:30:00,15.95,16.18,15.76,16.14,258600.0,9.5845,9.7227,9.4704,9.6987,258600.0
2008-02-01 09:40:00,16.14,16.16,16.05,16.09,270000.0,9.6987,9.7107,9.6446,9.6687,270000.0
2008-02-01 09:50:00,16.1,16.17,16.07,16.08,270000.0,9.6747,9.7167,9.6566,9.6626,270000.0
2008-02-01 10:00:00,16.08,16.2,16.07,16.09,235200.0,9.6626,9.7348,9.6566,9.6687,235200.0
2008-02-01 10:10:00,16.09,16.2,16.06,16.13,265600.0,9.6687,9.7348,9.6506,9.6927,265600.0
2008-02-01 10:20:00,16.13,16.14,16.0,16.09,219600.0,9.6927,9.6987,9.6146,9.6687,219600.0
2008-02-01 10:30:00,16.09,16.09,15.94,16.01,197400.0,9.6687,9.6687,9.5785,9.6206,197400.0
2008-02-01 10:40:00,16.02,16.02,15.79,15.8,302400.0,9.6266,9.6266,9.4884,9.4944,302400.0
2008-02-01 10:50:00,15.8,15.84,15.76,15.79,425400.0,9.4944,9.5184,9.4704,9.4884,425400.0
2008-02-01 11:00:00,15.79,15.81,15.75,15.79,259200.0,9.4884,9.5004,9.4643,9.4884,259200.0
2008-02-01 11:10:00,15.79,15.82,15.76,15.78,215200.0,9.4884,9.5064,9.4704,9.4824,215200.0
2008-02-01 11:20:00,15.78,15.97,15.77,15.97,199600.0,9.4824,9.5965,9.4764,9.5965,199600.0
2008-02-01 11:30:00,15.97,16.02,15.96,16.02,260600.0,9.5965,9.6266,9.5905,9.6266,260600.0
2008-02-01 11:40:00,16.02,16.08,16.01,16.07,219600.0,9.6266,9.6626,9.6206,9.6566,219600.0
2008-02-01 11:50:00,16.07,16.11,16.05,16.11,171000.0,9.6566,9.6807,9.6446,9.6807,171000.0
2008-02-01 12:00:00,16.11,16.11,16.02,16.02,147400.0,9.6807,9.6807,9.6266,9.6266,147400.0
2008-02-01 12:10:00,16.03,16.05,15.98,16.01,128200.0,9.6326,9.6446,9.6026,9.6206,128200.0
2008-02-01 12:20:00,16.01,16.03,15.97,16.02,106400.0,9.6206,9.6326,9.5965,9.6266,106400.0
2008-02-01 12:30:00,16.03,16.04,15.95,15.96,90200.0,9.6326,9.6386,9.5845,9.5905,90200.0
2008-02-01 12:40:00,15.96,15.98,15.9,15.93,191400.0,9.5905,9.6026,9.5545,9.5725,191400.0
2008-02-01 12:50:00,15.92,15.96,15.87,15.88,117800.0,9.5665,9.5905,9.5365,9.5425,117800.0
2008-02-01 13:00:00,15.88,15.88,15.87,15.88,328800.0,9.5425,9.5425,9.5365,9.5425,328800.0
2008-02-01 13:10:00,15.88,15.88,15.86,15.86,208200.0,9.5425,9.5425,9.5304,9.5304,208200.0
2008-02-01 13:20:00,15.86,15.88,15.86,15.88,167800.0,9.5304,9.5425,9.5304,9.5425,167800.0
2008-02-01 13:30:00,15.88,15.97,15.87,15.96,144400.0,9.5425,9.5965,9.5365,9.5905,144400.0
2008-02-01 13:40:00,15.96,16.0,15.95,15.99,99200.0,9.5905,9.6146,9.5845,9.6086,99200.0
2008-02-01 13:50:00,16.0,16.02,15.94,15.94,108600.0,9.6146,9.6266,9.5785,9.5785,108600.0
2008-02-01 14:00:00,15.94,15.96,15.92,15.94,147600.0,9.5785,9.5905,9.5665,9.5785,147600.0
2008-02-01 14:10:00,15.94,16.04,15.92,16.03,143800.0,9.5785,9.6386,9.5665,9.6326,143800.0
2008-02-01 14:20:00,16.04,16.05,16.03,16.05,238400.0,9.6386,9.6446,9.6326,9.6446,238400.0
2008-02-01 14:30:00,16.05,16.2,16.05,16.17,330400.0,9.6446,9.7348,9.6446,9.7167,330400.0
2008-02-01 14:40:00,16.17,16.21,16.15,16.21,232000.0,9.7167,9.7408,9.7047,9.7408,232000.0
2008-02-01 14:50:00,16.21,16.27,16.2,16.24,264800.0,9.7408,9.7768,9.7348,9.7588,264800.0
2008-02-01 15:00:00,16.23,16.29,16.2,16.29,289200.0,9.7528,9.7888,9.7348,9.7888,289200.0
2008-02-01 15:10:00,16.29,16.29,16.22,16.23,217600.0,9.7888,9.7888,9.7468,9.7528,217600.0
2008-02-01 15:20:00,16.23,16.24,16.18,16.23,206600.0,9.7528,9.7588,9.7227,9.7528,206600.0
2008-02-01 15:30:00,16.24,16.24,16.2,16.21,155600.0,9.7588,9.7588,9.7348,9.7408,155600.0
2008-02-01 15:40:00,16.21,16.27,16.18,16.19,323000.0,9.7408,9.7768,9.7227,9.7287,323000.0
2008-02-01 15:50:00,16.19,16.23,16.18,16.2,429000.0,9.7287,9.7528,9.7227,9.7348,429000.0
2008-02-04 09:30:00,16.1,16.22,16.1,16.12,128000.0,9.6747,9.7468,9.6747,9.6867,128000.0
2008-02-04 09:40:00,16.12,16.21,16.11,16.21,98000.0,9.6867,9.7408,9.6807,9.7408,98000.0
2008-02-04 09:50:00,16.21,16.26,16.15,16.24,239000.0,9.7408,9.7708,9.7047,9.7588,239000.0
2008-02-04 10:00:00,16.23,16.24,16.09,16.13,152200.0,9.7528,9.7588,9.6687,9.6927,152200.0
2008-02-04 10:10:00,16.13,16.22,16.12,16.14,228000.0,9.6927,9.7468,9.6867,9.6987,228000.0
2008-02-04 10:20:00,16.14,16.14,16.06,16.07,143400.0,9.6987,9.6987,9.6506,9.6566,143400.0
2008-02-04 10:30:00,16.07,16.07,15.97,15.99,164200.0,9.6566,9.6566,9.5965,9.6086,164200.0
2008-02-04 10:40:00,15.99,16.06,15.97,16.02,62600.0,9.6086,9.6506,9.5965,9.6266,62600.0
2008-02-04 10:50:00,16.02,16.07,15.99,16.0,125800.0,9.6266,9.6566,9.6086,9.6146,125800.0
2008-02-04 11:00:00,16.01,16.06,15.99,16.06,95400.0,9.6206,9.6506,9.6086,9.6506,95400.0
2008-02-04 11:10:00,16.06,16.11,16.04,16.06,82000.0,9.6506,9.6807,9.6386,9.6506,82000.0
2008-02-04 11:20:00,16.06,16.09,16.04,16.07,57600.0,9.6506,9.6687,9.6386,9.6566,57600.0
2008-02-04 11:30:00,16.07,16.14,16.07,16.09,130400.0,9.6566,9.6987,9.6566,9.6687,130400.0
2008-02-04 11:40:00,16.09,16.16,16.07,16.16,71600.0,9.6687,9.7107,9.6566,9.7107,71600.0
2008-02-04 11:50:00,16.16,16.17,16.11,16.16,121400.0,9.7107,9.7167,9.6807,9.7107,121400.0
2008-02-04 12:00:00,16.16,16.18,16.13,16.13,124600.0,9.7107,9.7227,9.6927,9.6927,124600.0
2008-02-04 12:10:00,16.13,16.13,16.1,16.13,109400.0,9.6927,9.6927,9.6747,9.6927,109400.0
2008-02-04 12:20:00,16.13,16.14,16.09,16.1,138800.0,9.6927,9.6987,9.6687,9.6747,138800.0
2008-02-04 12:30:00,16.1,16.1,16.04,16.04,194400.0,9.6747,9.6747,9.6386,9.6386,194400.0
2008-02-04 12:40:00,16.04,16.05,15.99,16.0,188200.0,9.6386,9.6446,9.6086,9.6146,188200.0
2008-02-04 12:50:00,16.0,16.07,15.99,16.05,132200.0,9.6146,9.6566,9.6086,9.6446,132200.0
2008-02-04 13:00:00,16.05,16.05,15.98,16.02,110000.0,9.6446,9.6446,9.6026,9.6266,110000.0
2008-02-04 13:10:00,16.02,16.05,16.01,16.03,111200.0,9.6266,9.6446,9.6206,9.6326,111200.0
2008-02-04 13:20:00,16.03,16.03,15.98,15.99,66000.0,9.6326,9.6326,9.6026,9.6086,66000.0
2008-02-04 13:30:00,15.99,16.01,15.99,16.01,101000.0,9.6086,9.6206,9.6086,9.6206,101000.0
2008-02-04 13:40:00,16.01,16.04,15.99,16.04,111800.0,9.6206,9.6386,9.6086,9.6386,111800.0
2008-02-04 13:50:00,16.04,16.06,16.02,16.05,60000.0,9.6386,9.6506,9.6266,9.6446,60000.0
2008-02-04 14:00:00,16.05,16.05,15.97,15.97,114400.0,9.6446,9.6446,9.5965,9.5965,114400.0
2008-02-04 14:10:00,15.97,16.0,15.96,16.0,161000.0,9.5965,9.6146,9.5905,9.6146,161000.0
2008-02-04 14:20:00,15.99,16.06,15.99,16.01,110400.0,9.6086,9.6506,9.6086,9.6206,110400.0
2008-02-04 14:30:00,16.01,16.01,15.98,15.98,145800.0,9.6206,9.6206,9.6026,9.6026,145800.0
2008-02-04 14:40:00,15.98,16.02,15.96,15.99,96400.0,9.6026,9.6266,9.5905,9.6086,96400.0
2008-02-04 14:50:00,15.99,16.02,15.95,16.01,119600.0,9.6086,9.6266,9.5845,9.6206,119600.0
2008-02-04 15:00:00,16.0,16.03,15.99,16.03,105200.0,9.6146,9.6326,9.6086,9.6326,105200.0
2008-02-04 15:10:00,16.02,16.07,16.02,16.05,91800.0,9.6266,9.6566,9.6266,9.6446,91800.0
2008-02-04 15:20:00,16.05,16.09,16.04,16.05,184600.0,9.6446,9.6687,9.6386,9.6446,184600.0
2008-02-04 15:30:00,16.04,16.05,16.01,16.02,179800.0,9.6386,9.6446,9.6206,9.6266,179800.0
2008-02-04 15:40:00,16.02,16.04,16.0,16.0,1108800.0,9.6266,9.6386,9.6146,9.6146,1108800.0
2008-02-04 15:50:00,16.0,16.02,15.97,15.97,336600.0,9.6146,9.6266,9.5965,9.5965,336600.0
2008-02-05 09:30:00,15.6,15.72,15.55,15.58,158400.0,9.4718,9.5447,9.4415,9.4597,158400.0
2008-02-05 09:40:00,15.58,15.69,15.55,15.55,138600.0,9.4597,9.5265,9.4415,9.4415,138600.0
2008-02-05 09:50:00,15.55,15.67,15.55,15.65,146400.0,9.4415,9.5143,9.4415,9.5022,146400.0
2008-02-05 10:00:00,15.65,15.67,15.59,15.6,154800.0,9.5022,9.5143,9.4658,9.4718,154800.0
2008-02-05 10:10:00,15.6,15.61,15.55,15.6,132400.0,9.4718,9.4779,9.4415,9.4718,132400.0
2008-02-05 10:20:00,15.6,15.61,15.54,15.58,195800.0,9.4718,9.4779,9.4354,9.4597,195800.0
2008-02-05 10:30:00,15.59,15.6,15.53,15.55,175400.0,9.4658,9.4718,9.4293,9.4415,175400.0
2008-02-05 10:40:00,15.55,15.56,15.5,15.5,169200.0,9.4415,9.4475,9.4111,9.4111,169200.0
2008-02-05 10:50:00,15.5,15.51,15.45,15.49,175200.0,9.4111,9.4172,9.3807,9.405,175200.0
2008-02-05 11:00:00,15.49,15.49,15.45,15.47,125800.0,9.405,9.405,9.3807,9.3929,125800.0
2008-02-05 11:10:00,15.46,15.5,15.46,15.47,75400.0,9.3868,9.4111,9.3868,9.3929,75400.0
2008-02-05 11:20:00,15.47,15.51,15.47,15.48,75800.0,9.3929,9.4172,9.3929,9.399,75800.0
2008-02-05 11:30:00,15.48,15.49,15.45,15.49,143400.0,9.399,9.405,9.3807,9.405,143400.0
2008-02-05 11:40:00,15.47,15.55,15.46,15.54,115800.0,9.3929,9.4415,9.3868,9.4354,115800.0
2008-02-05 11:50:00,15.55,15.6,15.53,15.54,89600.0,9.4415,9.4718,9.4293,9.4354,89600.0
2008-02-05 12:00:00,15.54,15.55,15.51,15.51,66200.0,9.4354,9.4415,9.4172,9.4172,66200.0
2008-02-05 12:10:00,15.51,15.52,15.49,15.51,80800.0,9.4172,9.4232,9.405,9.4172,80800.0
2008-02-05 12:20:00,15.5,15.51,15.49,15.51,100800.0,9.4111,9.4172,9.405,9.4172,100800.0
2008-02-05 12:30:00,15.51,15.51,15.44,15.46,127000.0,9.4172,9.4172,9.3747,9.3868,127000.0
2008-02-05 12:40:00,15.46,15.51,15.45,15.51,95800.0,9.3868,9.4172,9.3807,9.4172,95800.0
2008-02-05 12:50:00,15.51,15.52,15.45,15.46,74800.0,9.4172,9.4232,9.3807,9.3868,74800.0
2008-02-05 13:00:00,15.46,15.51,15.42,15.45,174000.0,9.3868,9.4172,9.3625,9.3807,174000.0
2008-02-05 13:10:00,15.45,15.46,15.4,15.46,159000.0,9.3807,9.3868,9.3504,9.3868,159000.0
2008-02-05 13:20:00,15.46,15.5,15.44,15.49,190400.0,9.3868,9.4111,9.3747,9.405,190400.0
2008-02-05 13:30:00,15.49,15.49,15.4,15.44,113200.0,9.405,9.405,9.3504,9.3747,113200.0
2008-02-05 13:40:00,15.44,15.47,15.4,15.4,82800.0,9.3747,9.3929,9.3504,9.3504,82800.0
2008-02-05 13:50:00,15.4,15.46,15.4,15.44,94800.0,9.3504,9.3868,9.3504,9.3747,94800.0
2008-02-05 14:00:00,15.44,15.45,15.4,15.44,90000.0,9.3747,9.3807,9.3504,9.3747,90000.0
2008-02-05 14:10:00,15.44,15.46,15.41,15.46,154600.0,9.3747,9.3868,9.3565,9.3868,154600.0
2008-02-05 14:20:00,15.46,15.5,15.44,15.49,157200.0,9.3868,9.4111,9.3747,9.405,157200.0
2008-02-05 14:30:00,15.49,15.52,15.47,15.52,120800.0,9.405,9.4232,9.3929,9.4232,120800.0
2008-02-05 14:40:00,15.52,15.52,15.48,15.49,126600.0,9.4232,9.4232,9.399,9.405,126600.0
2008-02-05 14:50:00,15.49,15.51,15.47,15.47,420400.0,9.405,9.4172,9.3929,9.3929,420400.0
2008-02-05 15:00:00,15.47,15.49,15.46,15.46,134600.0,9.3929,9.405,9.3868,9.3868,134600.0
2008-02-05 15:10:00,15.46,15.46,15.38,15.42,197200.0,9.3868,9.3868,9.3382,9.3625,197200.0
2008-02-05 15:20:00,15.43,15.44,15.35,15.42,250400.0,9.3686,9.3747,9.32,9.3625,250400.0
2008-02-05 15:30:00,15.42,15.45,15.38,15.44,216400.0,9.3625,9.3807,9.3382,9.3747,216400.0
2008-02-05 15:40:00,15.44,15.44,15.34,15.35,451600.0,9.3747,9.3747,9.314,9.32,451600.0
2008-02-05 15:50:00,15.35,15.4,15.31,15.39,605200.0,9.32,9.3504,9.2957,9.3443,605200.0
2008-02-06 09:30:00,15.51,15.53,15.32,15.37,90200.0,9.4172,9.4293,9.3018,9.3322,90200.0
2008-02-06 09:40:00,15.37,15.38,15.28,15.32,117000.0,9.3322,9.3382,9.2775,9.3018,117000.0
2008-02-06 09:50:00,15.33,15.39,15.3,15.38,215600.0,9.3079,9.3443,9.2897,9.3382,215600.0
2008-02-06 10:00:00,15.38,15.56,15.38,15.51,262800.0,9.3382,9.4475,9.3382,9.4172,262800.0
2008-02-06 10:10:00,15.51,15.58,15.46,15.47,137800.0,9.4172,9.4597,9.3868,9.3929,137800.0
2008-02-06 10:20:00,15.46,15.49,15.4,15.44,114400.0,9.3868,9.405,9.3504,9.3747,114400.0
2008-02-06 10:30:00,15.44,15.52,15.44,15.5,106200.0,9.3747,9.4232,9.3747,9.4111,106200.0
2008-02-06 10:40:00,15.5,15.56,15.49,15.54,97200.0,9.4111,9.4475,9.405,9.4354,97200.0
2008-02-06 10:50:00,15.55,15.6,15.53,15.59,61800.0,9.4415,9.4718,9.4293,9.4658,61800.0
2008-02-06 11:00:00,15.59,15.63,15.56,15.57,119200.0,9.4658,9.49,9.4475,9.4536,119200.0
2008-02-06 11:10:00,15.58,15.58,15.52,15.52,48000.0,9.4597,9.4597,9.4232,9.4232,48000.0
2008-02-06 11:20:00,15.52,15.6,15.52,15.56,54200.0,9.4232,9.4718,9.4232,9.4475,54200.0
2008-02-06 11:30:00,15.56,15.56,15.49,15.5,73600.0,9.4475,9.4475,9.405,9.4111,73600.0
2008-02-06 11:40:00,15.5,15.53,15.49,15.53,55400.0,9.4111,9.4293,9.405,9.4293,55400.0
2008-02-06 11:50:00,15.53,15.57,15.51,15.55,71800.0,9.4293,9.4536,9.4172,9.4415,71800.0
2008-02-06 12:00:00,15.54,15.57,15.54,15.55,76000.0,9.4354,9.4536,9.4354,9.4415,76000.0
2008-02-06 12:10:00,15.56,15.56,15.53,15.53,45600.0,9.4475,9.4475,9.4293,9.4293,45600.0
2008-02-06 12:20:00,15.53,15.54,15.5,15.52,53600.0,9.4293,9.4354,9.4111,9.4232,53600.0
2008-02-06 12:30:00,15.52,15.56,15.5,15.53,39800.0,9.4232,9.4475,9.4111,9.4293,39800.0
2008-02-06 12:40:00,15.53,15.53,15.5,15.5,36200.0,9.4293,9.4293,9.4111,9.4111,36200.0
2008-02-06 12:50:00,15.5,15.54,15.48,15.54,101600.0,9.4111,9.4354,9.399,9.4354,101600.0
2008-02-06 13:00:00,15.53,15.53,15.49,15.49,43600.0,9.4293,9.4293,9.405,9.405,43600.0
2008-02-06 13:10:00,15.49,15.49,15.46,15.46,46800.0,9.405,9.405,9.3868,9.3868,46800.0
2008-02-06 13:20:00,15.46,15.52,15.46,15.5,76800.0,9.3868,9.4232,9.3868,9.4111,76800.0
2008-02-06 13:30:00,15.5,15.5,15.43,15.43,44400.0,9.4111,9.4111,9.3686,9.3686,44400.0
2008-02-06 13:40:00,15.43,15.44,15.42,15.43,48800.0,9.3686,9.3747,9.3625,9.3686,48800.0
2008-02-06 13:50:00,15.43,15.45,15.38,15.39,103200.0,9.3686,9.3807,9.3382,9.3443,103200.0
2008-02-06 14:00:00,15.39,15.39,15.35,15.36,52600.0,9.3443,9.3443,9.32,9.3261,52600.0
2008-02-06 14:10:00,15.36,15.36,15.27,15.27,125800.0,9.3261,9.3261,9.2715,9.2715,125800.0
2008-02-06 14:20:00,15.27,15.33,15.22,15.31,158400.0,9.2715,9.3079,9.2411,9.2957,158400.0
2008-02-06 14:30:00,15.32,15.32,15.27,15.29,89200.0,9.3018,9.3018,9.2715,9.2836,89200.0
2008-02-06 14:40:00,15.29,15.34,15.28,15.31,84000.0,9.2836,9.314,9.2775,9.2957,84000.0
2008-02-06 14:50:00,15.31,15.35,15.27,15.33,79400.0,9.2957,9.32,9.2715,9.3079,79400.0
2008-02-06 15:00:00,15.33,15.35,15.3,15.31,75200.0,9.3079,9.32,9.2897,9.2957,75200.0
2008-02-06 15:10:00,15.31,15.32,15.25,15.32,189600.0,9.2957,9.3018,9.2593,9.3018,189600.0
2008-02-06 15:20:00,15.33,15.34,15.28,15.31,135200.0,9.3079,9.314,9.2775,9.2957,135200.0
2008-02-06 15:30:00,15.31,15.32,15.21,15.22,134000.0,9.2957,9.3018,9.235,9.2411,134000.0
2008-02-06 15:40:00,15.22,15.22,15.16,15.18,196800.0,9.2411,9.2411,9.2047,9.2168,196800.0
2008-02-06 15:50:00,15.17,15.18,15.13,15.15,231800.0,9.2107,9.2168,9.1865,9.1986,231800.0
2008-02-07 09:30:00,15.01,15.11,15.01,15.04,208200.0,9.1136,9.1743,9.1136,9.1318,208200.0
2008-02-07 09:40:00,15.04,15.08,14.97,14.99,111400.0,9.1318,9.1561,9.0893,9.1015,111400.0
2008-02-07 09:50:00,15.0,15.02,14.94,14.96,153200.0,9.1075,9.1197,9.0711,9.0832,153200.0
2008-02-07 10:00:00,14.97,15.11,14.96,15.05,249200.0,9.0893,9.1743,9.0832,9.1379,249200.0
2008-02-07 10:10:00,15.05,15.24,14.97,15.2,175200.0,9.1379,9.2532,9.0893,9.229,175200.0
2008-02-07 10:20:00,15.2,15.24,15.15,15.17,103200.0,9.229,9.2532,9.1986,9.2107,103200.0
2008-02-07 10:30:00,15.18,15.18,15.08,15.08,78600.0,9.2168,9.2168,9.1561,9.1561,78600.0
2008-02-07 10:40:00,15.07,15.11,15.05,15.08,59800.0,9.15,9.1743,9.1379,9.1561,59800.0
2008-02-07 10:50:00,15.08,15.2,15.07,15.1,93800.0,9.1561,9.229,9.15,9.1682,93800.0
2008-02-07 11:00:00,15.1,15.15,15.09,15.09,58800.0,9.1682,9.1986,9.1622,9.1622,58800.0
2008-02-07 11:10:00,15.09,15.11,15.04,15.04,79400.0,9.1622,9.1743,9.1318,9.1318,79400.0
2008-02-07 11:20:00,15.04,15.09,15.04,15.06,60600.0,9.1318,9.1622,9.1318,9.144,60600.0
2008-02-07 11:30:00,15.06,15.12,15.06,15.08,64800.0,9.144,9.1804,9.144,9.1561,64800.0
2008-02-07 11:40:00,15.08,15.19,15.07,15.17,89400.0,9.1561,9.2229,9.15,9.2107,89400.0
2008-02-07 11:50:00,15.17,15.24,15.13,15.24,82200.0,9.2107,9.2532,9.1865,9.2532,82200.0
2008-02-07 12:00:00,15.24,15.26,15.19,15.21,74000.0,9.2532,9.2654,9.2229,9.235,74000.0
2008-02-07 12:10:00,15.21,15.24,15.19,15.22,81200.0,9.235,9.2532,9.2229,9.2411,81200.0
2008-02-07 12:20:00,15.22,15.28,15.21,15.27,61200.0,9.2411,9.2775,9.235,9.2715,61200.0
2008-02-07 12:30:00,15.27,15.36,15.25,15.32,191200.0,9.2715,9.3261,9.2593,9.3018,191200.0
2008-02-07 12:40:00,15.32,15.38,15.31,15.36,54400.0,9.3018,9.3382,9.2957,9.3261,54400.0
2008-02-07 12:50:00,15.37,15.4,15.36,15.38,89800.0,9.3322,9.3504,9.3261,9.3382,89800.0
2008-02-07 13:00:00,15.38,15.39,15.31,15.36,87600.0,9.3382,9.3443,9.2957,9.3261,87600.0
2008-02-07 13:10:00,15.37,15.37,15.31,15.31,2095600.0,9.3322,9.3322,9.2957,9.2957,2095600.0
2008-02-07 13:20:00,15.31,15.49,15.29,15.44,128200.0,9.2957,9.405,9.2836,9.3747,128200.0
2008-02-07 13:30:00,15.44,15.45,15.39,15.42,89200.0,9.3747,9.3807,9.3443,9.3625,89200.0
2008-02-07 13:40:00,15.42,15.54,15.41,15.53,87200.0,9.3625,9.4354,9.3565,9.4293,87200.0
2008-02-07 13:50:00,15.54,15.54,15.49,15.54,142200.0,9.4354,9.4354,9.405,9.4354,142200.0
2008-02-07 14:00:00,15.54,15.6,15.5,15.54,175400.0,9.4354,9.4718,9.4111,9.4354,175400.0
2008-02-07 14:10:00,15.54,15.56,15.42,15.45,171600.0,9.4354,9.4475,9.3625,9.3807,171600.0
2008-02-07 14:20:00,15.44,15.44,15.36,15.37,211200.0,9.3747,9.3747,9.3261,9.3322,211200.0
2008-02-07 14:30:00,15.37,15.38,15.27,15.29,177800.0,9.3322,9.3382,9.2715,9.2836,177800.0
2008-02-07 14:40:00,15.29,15.31,15.22,15.28,210000.0,9.2836,9.2957,9.2411,9.2775,210000.0
2008-02-07 14:50:00,15.28,15.34,15.26,15.26,138400.0,9.2775,9.314,9.2654,9.2654,138400.0
2008-02-07 15:00:00,15.25,15.26,15.13,15.13,170600.0,9.2593,9.2654,9.1865,9.1865,170600.0
2008-02-07 15:10:00,15.12,15.31,15.12,15.29,128200.0,9.1804,9.2957,9.1804,9.2836,128200.0
2008-02-07 15:20:00,15.29,15.36,15.27,15.31,123600.0,9.2836,9.3261,9.2715,9.2957,123600.0
2008-02-07 15:30:00,15.31,15.38,15.31,15.33,133000.0,9.2957,9.3382,9.2957,9.3079,133000.0
2008-02-07 15:40:00,15.34,15.35,15.27,15.31,164600.0,9.314,9.32,9.2715,9.2957,164600.0
2008-02-07 15:50:00,15.31,15.38,15.29,15.38,191200.0,9.2957,9.3382,9.2836,9.3382,191200.0
2008-02-08 09:30:00,15.22,15.47,15.22,15.45,125000.0,9.2411,9.3929,9.2411,9.3807,125000.0
2008-02-08 09:40:00,15.44,15.46,15.32,15.34,107200.0,9.3747,9.3868,9.3018,9.314,107200.0
2008-02-08 09:50:00,15.36,15.38,15.24,15.38,135600.0,9.3261,9.3382,9.2532,9.3382,135600.0
2008-02-08 10:00:00,15.38,15.47,15.33,15.43,110400.0,9.3382,9.3929,9.3079,9.3686,110400.0
2008-02-08 10:10:00,15.43,15.43,15.37,15.38,115400.0,9.3686,9.3686,9.3322,9.3382,115400.0
2008-02-08 10:20:00,15.38,15.45,15.38,15.4,58600.0,9.3382,9.3807,9.3382,9.3504,58600.0
2008-02-08 10:30:00,15.4,15.42,15.36,15.41,84600.0,9.3504,9.3625,9.3261,9.3565,84600.0
2008-02-08 10:40:00,15.4,15.44,15.37,15.42,100600.0,9.3504,9.3747,9.3322,9.3625,100600.0
2008-02-08 10:50:00,15.43,15.52,15.42,15.52,81800.0,9.3686,9.4232,9.3625,9.4232,81800.0
2008-02-08 11:00:00,15.52,15.55,15.46,15.55,43200.0,9.4232,9.4415,9.3868,9.4415,43200.0
2008-02-08 11:10:00,15.56,15.56,15.51,15.54,58800.0,9.4475,9.4475,9.4172,9.4354,58800.0
2008-02-08 11:20:00,15.54,15.54,15.49,15.51,65200.0,9.4354,9.4354,9.405,9.4172,65200.0
2008-02-08 11:30:00,15.49,15.54,15.48,15.52,39800.0,9.405,9.4354,9.399,9.4232,39800.0
2008-02-08 11:40:00,15.52,15.54,15.49,15.49,39600.0,9.4232,9.4354,9.405,9.405,39600.0
2008-02-08 11:50:00,15.49,15.49,15.4,15.4,77000.0,9.405,9.405,9.3504,9.3504,77000.0
2008-02-08 12:00:00,15.4,15.5,15.4,15.5,94000.0,9.3504,9.4111,9.3504,9.4111,94000.0
2008-02-08 12:10:00,15.51,15.55,15.49,15.49,496000.0,9.4172,9.4415,9.405,9.405,496000.0
2008-02-08 12:20:00,15.49,15.51,15.46,15.5,141800.0,9.405,9.4172,9.3868,9.4111,141800.0
2008-02-08 12:30:00,15.49,15.54,15.47,15.49,66000.0,9.405,9.4354,9.3929,9.405,66000.0
2008-02-08 12:40:00,15.49,15.52,15.46,15.47,111800.0,9.405,9.4232,9.3868,9.3929,111800.0
2008-02-08 12:50:00,15.48,15.51,15.47,15.47,984000.0,9.399,9.4172,9.3929,9.3929,984000.0
2008-02-08 13:00:00,15.47,15.47,15.46,15.46,91000.0,9.3929,9.3929,9.3868,9.3868,91000.0
2008-02-08 13:10:00,15.47,15.47,15.4,15.44,105000.0,9.3929,9.3929,9.3504,9.3747,105000.0
2008-02-08 13:20:00,15.44,15.46,15.39,15.41,609800.0,9.3747,9.3868,9.3443,9.3565,609800.0
2008-02-08 13:30:00,15.42,15.44,15.37,15.38,180600.0,9.3625,9.3747,9.3322,9.3382,180600.0
2008-02-08 13:40:00,15.38,15.49,15.37,15.48,259800.0,9.3382,9.405,9.3322,9.399,259800.0
2008-02-08 13:50:00,15.47,15.52,15.42,15.43,282400.0,9.3929,9.4232,9.3625,9.3686,282400.0
2008-02-08 14:00:00,15.43,15.47,15.42,15.45,118200.0,9.3686,9.3929,9.3625,9.3807,118200.0
2008-02-08 14:10:00,15.45,15.56,15.45,15.55,281600.0,9.3807,9.4475,9.3807,9.4415,281600.0
2008-02-08 14:20:00,15.55,15.56,15.49,15.51,165600.0,9.4415,9.4475,9.405,9.4172,165600.0
2008-02-08 14:30:00,15.5,15.54,15.48,15.51,696800.0,9.4111,9.4354,9.399,9.4172,696800.0
2008-02-08 14:40:00,15.5,15.52,15.48,15.49,114000.0,9.4111,9.4232,9.399,9.405,114000.0
2008-02-08 14:50:00,15.49,15.5,15.45,15.45,406800.0,9.405,9.4111,9.3807,9.3807,406800.0
2008-02-08 15:00:00,15.45,15.5,15.44,15.49,156400.0,9.3807,9.4111,9.3747,9.405,156400.0
2008-02-08 15:10:00,15.49,15.5,15.46,15.49,180600.0,9.405,9.4111,9.3868,9.405,180600.0
2008-02-08 15:20:00,15.49,15.52,15.46,15.49,168000.0,9.405,9.4232,9.3868,9.405,168000.0
2008-02-08 15:30:00,15.49,15.53,15.45,15.47,407200.0,9.405,9.4293,9.3807,9.3929,407200.0
2008-02-08 15:40:00,15.47,15.58,15.46,15.57,248400.0,9.3929,9.4597,9.3868,9.4536,248400.0
2008-02-08 15:50:00,15.58,15.59,15.51,15.55,367600.0,9.4597,9.4658,9.4172,9.4415,367600.0
2008-02-11 09:30:00,15.5,15.7,15.49,15.61,124600.0,9.4111,9.5325,9.405,9.4779,124600.0
2008-02-11 09:40:00,15.6,15.63,15.54,15.6,517800.0,9.4718,9.49,9.4354,9.4718,517800.0
2008-02-11 09:50:00,15.59,15.63,15.56,15.62,96000.0,9.4658,9.49,9.4475,9.484,96000.0
2008-02-11 10:00:00,15.62,15.65,15.61,15.62,138200.0,9.484,9.5022,9.4779,9.484,138200.0
2008-02-11 10:10:00,15.62,15.65,15.6,15.6,59200.0,9.484,9.5022,9.4718,9.4718,59200.0
2008-02-11 10:20:00,15.61,15.62,15.55,15.61,72800.0,9.4779,9.484,9.4415,9.4779,72800.0
2008-02-11 10:30:00,15.61,15.65,15.58,15.63,74800.0,9.4779,9.5022,9.4597,9.49,74800.0
2008-02-11 10:40:00,15.63,15.65,15.59,15.65,454600.0,9.49,9.5022,9.4658,9.5022,454600.0
2008-02-11 10:50:00,15.65,15.7,15.63,15.66,120400.0,9.5022,9.5325,9.49,9.5083,120400.0
2008-02-11 11:00:00,15.65,15.68,15.61,15.63,161400.0,9.5022,9.5204,9.4779,9.49,161400.0
2008-02-11 11:10:00,15.63,15.66,15.61,15.63,155800.0,9.49,9.5083,9.4779,9.49,155800.0
2008-02-11 11:20:00,15.63,15.67,15.61,15.62,117000.0,9.49,9.5143,9.4779,9.484,117000.0
2008-02-11 11:30:00,15.61,15.65,15.6,15.63,109800.0,9.4779,9.5022,9.4718,9.49,109800.0
2008-02-11 11:40:00,15.63,15.65,15.6,15.6,84800.0,9.49,9.5022,9.4718,9.4718,84800.0
2008-02-11 11:50:00,15.61,15.62,15.58,15.58,135000.0,9.4779,9.484,9.4597,9.4597,135000.0
2008-02-11 12:00:00,15.58,15.67,15.58,15.59,212000.0,9.4597,9.5143,9.4597,9.4658,212000.0
2008-02-11 12:10:00,15.59,15.64,15.57,15.59,154800.0,9.4658,9.4961,9.4536,9.4658,154800.0
2008-02-11 12:20:00,15.59,15.59,15.54,15.54,112800.0,9.4658,9.4658,9.4354,9.4354,112800.0
2008-02-11 12:30:00,15.54,15.65,15.52,15.65,122600.0,9.4354,9.5022,9.4232,9.5022,122600.0
2008-02-11 12:40:00,15.65,15.65,15.63,15.65,414800.0,9.5022,9.5022,9.49,9.5022,414800.0
2008-02-11 12:50:00,15.65,15.65,15.59,15.65,396000.0,9.5022,9.5022,9.4658,9.5022,396000.0
2008-02-11 13:00:00,15.64,15.65,15.58,15.62,117400.0,9.4961,9.5022,9.4597,9.484,117400.0
2008-02-11 13:10:00,15.62,15.63,15.6,15.61,100200.0,9.484,9.49,9.4718,9.4779,100200.0
2008-02-11 13:20:00,15.6,15.65,15.6,15.65,81800.0,9.4718,9.5022,9.4718,9.5022,81800.0
2008-02-11 13:30:00,15.65,15.67,15.61,15.65,106400.0,9.5022,9.5143,9.4779,9.5022,106400.0
2008-02-11 13:40:00,15.65,15.65,15.63,15.65,581800.0,9.5022,9.5022,9.49,9.5022,581800.0
2008-02-11 13:50:00,15.65,15.69,15.65,15.67,71400.0,9.5022,9.5265,9.5022,9.5143,71400.0
2008-02-11 14:00:00,15.67,15.68,15.65,15.65,85400.0,9.5143,9.5204,9.5022,9.5022,85400.0
2008-02-11 14:10:00,15.65,15.7,15.65,15.67,583600.0,9.5022,9.5325,9.5022,9.5143,583600.0
2008-02-11 14:20:00,15.67,15.67,15.62,15.62,100400.0,9.5143,9.5143,9.484,9.484,100400.0
2008-02-11 14:30:00,15.63,15.63,15.59,15.62,81200.0,9.49,9.49,9.4658,9.484,81200.0
2008-02-11 14:40:00,15.63,15.68,15.62,15.67,93000.0,9.49,9.5204,9.484,9.5143,93000.0
2008-02-11 14:50:00,15.67,15.67,15.63,15.64,92600.0,9.5143,9.5143,9.49,9.4961,92600.0
2008-02-11 15:00:00,15.65,15.68,15.62,15.67,126200.0,9.5022,9.5204,9.484,9.5143,126200.0
2008-02-11 15:10:00,15.67,15.68,15.63,15.65,132200.0,9.5143,9.5204,9.49,9.5022,132200.0
2008-02-11 15:20:00,15.65,15.65,15.62,15.62,186200.0,9.5022,9.5022,9.484,9.484,186200.0
2008-02-11 15:30:00,15.62,15.63,15.6,15.61,3052200.0,9.484,9.49,9.4718,9.4779,3052200.0
2008-02-11 15:40:00,15.61,15.63,15.58,15.63,343600.0,9.4779,9.49,9.4597,9.49,343600.0
2008-02-11 15:50:00,15.63,15.66,15.61,15.62,395000.0,9.49,9.5083,9.4779,9.484,395000.0
2008-02-12 09:30:00,15.79,15.82,15.67,15.8,137400.0,9.5872,9.6054,9.5143,9.5933,137400.0
2008-02-12 09:40:00,15.8,15.87,15.79,15.85,206600.0,9.5933,9.6358,9.5872,9.6236,206600.0
2008-02-12 09:50:00,15.85,15.87,15.81,15.85,135400.0,9.6236,9.6358,9.5993,9.6236,135400.0
2008-02-12 10:00:00,15.84,15.92,15.81,15.91,222400.0,9.6175,9.6661,9.5993,9.66,222400.0
2008-02-12 10:10:00,15.92,15.92,15.87,15.88,215400.0,9.6661,9.6661,9.6358,9.6418,215400.0
2008-02-12 10:20:00,15.88,15.92,15.84,15.85,183800.0,9.6418,9.6661,9.6175,9.6236,183800.0
2008-02-12 10:30:00,15.85,15.89,15.85,15.85,214400.0,9.6236,9.6479,9.6236,9.6236,214400.0
2008-02-12 10:40:00,15.85,15.97,15.85,15.96,311200.0,9.6236,9.6965,9.6236,9.6904,311200.0
2008-02-12 10:50:00,15.96,16.03,15.91,16.02,253400.0,9.6904,9.7329,9.66,9.7268,253400.0
2008-02-12 11:00:00,16.02,16.02,15.97,16.02,132000.0,9.7268,9.7268,9.6965,9.7268,132000.0
2008-02-12 11:10:00,16.02,16.06,15.99,16.05,145200.0,9.7268,9.7511,9.7086,9.745,145200.0
2008-02-12 11:20:00,16.05,16.06,16.01,16.06,168200.0,9.745,9.7511,9.7208,9.7511,168200.0
2008-02-12 11:30:00,16.06,16.08,16.05,16.08,147400.0,9.7511,9.7633,9.745,9.7633,147400.0
2008-02-12 11:40:00,16.08,16.15,16.08,16.14,172000.0,9.7633,9.8058,9.7633,9.7997,172000.0
2008-02-12 11:50:00,16.14,16.14,16.05,16.06,171600.0,9.7997,9.7997,9.745,9.7511,171600.0
2008-02-12 12:00:00,16.06,16.07,15.99,16.0,246600.0,9.7511,9.7572,9.7086,9.7147,246600.0
2008-02-12 12:10:00,16.0,16.05,16.0,16.04,268400.0,9.7147,9.745,9.7147,9.739,268400.0
2008-02-12 12:20:00,16.04,16.06,16.03,16.03,159000.0,9.739,9.7511,9.7329,9.7329,159000.0
2008-02-12 12:30:00,16.03,16.04,16.02,16.03,133000.0,9.7329,9.739,9.7268,9.7329,133000.0
2008-02-12 12:40:00,16.04,16.04,15.99,16.04,334400.0,9.739,9.739,9.7086,9.739,334400.0
2008-02-12 12:50:00,16.03,16.06,16.03,16.06,71000.0,9.7329,9.7511,9.7329,9.7511,71000.0
2008-02-12 13:00:00,16.07,16.1,16.06,16.06,107200.0,9.7572,9.7754,9.7511,9.7511,107200.0
2008-02-12 13:10:00,16.06,16.06,16.01,16.02,149400.0,9.7511,9.7511,9.7208,9.7268,149400.0
2008-02-12 13:20:00,16.02,16.05,16.02,16.05,97000.0,9.7268,9.745,9.7268,9.745,97000.0
2008-02-12 13:30:00,16.06,16.06,16.0,16.0,104000.0,9.7511,9.7511,9.7147,9.7147,104000.0
2008-02-12 13:40:00,16.0,16.0,15.95,15.96,157800.0,9.7147,9.7147,9.6843,9.6904,157800.0
2008-02-12 13:50:00,15.97,16.0,15.96,15.98,144600.0,9.6965,9.7147,9.6904,9.7025,144600.0
2008-02-12 14:00:00,15.97,15.99,15.93,15.95,86000.0,9.6965,9.7086,9.6722,9.6843,86000.0
2008-02-12 14:10:00,15.95,15.99,15.9,15.91,125200.0,9.6843,9.7086,9.654,9.66,125200.0
2008-02-12 14:20:00,15.91,15.91,15.88,15.89,199600.0,9.66,9.66,9.6418,9.6479,199600.0
2008-02-12 14:30:00,15.9,15.9,15.86,15.88,162200.0,9.654,9.654,9.6297,9.6418,162200.0
2008-02-12 14:40:00,15.88,15.94,15.86,15.94,140800.0,9.6418,9.6783,9.6297,9.6783,140800.0
2008-02-12 14:50:00,15.93,15.97,15.92,15.96,202400.0,9.6722,9.6965,9.6661,9.6904,202400.0
2008-02-12 15:00:00,15.96,15.97,15.86,15.88,295200.0,9.6904,9.6965,9.6297,9.6418,295200.0
2008-02-12 15:10:00,15.88,15.95,15.86,15.94,291800.0,9.6418,9.6843,9.6297,9.6783,291800.0
2008-02-12 15:20:00,15.94,15.95,15.81,15.83,263400.0,9.6783,9.6843,9.5993,9.6115,263400.0
2008-02-12 15:30:00,15.84,15.86,15.76,15.79,328000.0,9.6175,9.6297,9.569,9.5872,328000.0
2008-02-12 15:40:00,15.79,15.87,15.79,15.85,406600.0,9.5872,9.6358,9.5872,9.6236,406600.0
2008-02-12 15:50:00,15.85,15.86,15.79,15.82,499400.0,9.6236,9.6297,9.5872,9.6054,499400.0
2008-02-13 09:30:00,15.74,16.09,15.74,16.03,359400.0,9.5568,9.7693,9.5568,9.7329,359400.0
2008-02-13 09:40:00,16.04,16.05,15.8,15.86,294200.0,9.739,9.745,9.5933,9.6297,294200.0
2008-02-13 09:50:00,15.85,15.88,15.81,15.81,220200.0,9.6236,9.6418,9.5993,9.5993,220200.0
2008-02-13 10:00:00,15.81,15.87,15.81,15.84,128200.0,9.5993,9.6358,9.5993,9.6175,128200.0
2008-02-13 10:10:00,15.84,15.94,15.83,15.9,132000.0,9.6175,9.6783,9.6115,9.654,132000.0
2008-02-13 10:20:00,15.9,15.9,15.78,15.81,218200.0,9.654,9.654,9.5811,9.5993,218200.0
2008-02-13 10:30:00,15.84,15.85,15.79,15.8,157000.0,9.6175,9.6236,9.5872,9.5933,157000.0
2008-02-13 10:40:00,15.8,15.81,15.76,15.76,176000.0,9.5933,9.5993,9.569,9.569,176000.0
2008-02-13 10:50:00,15.76,15.8,15.76,15.77,140000.0,9.569,9.5933,9.569,9.575,140000.0
2008-02-13 11:00:00,15.77,15.84,15.76,15.84,304600.0,9.575,9.6175,9.569,9.6175,304600.0
2008-02-13 11:10:00,15.84,15.88,15.84,15.86,100400.0,9.6175,9.6418,9.6175,9.6297,100400.0
2008-02-13 11:20:00,15.86,15.92,15.82,15.92,105600.0,9.6297,9.6661,9.6054,9.6661,105600.0
2008-02-13 11:30:00,15.91,15.92,15.88,15.91,92400.0,9.66,9.6661,9.6418,9.66,92400.0
2008-02-13 11:40:00,15.91,15.93,15.88,15.88,70800.0,9.66,9.6722,9.6418,9.6418,70800.0
2008-02-13 11:50:00,15.88,15.9,15.83,15.88,77200.0,9.6418,9.654,9.6115,9.6418,77200.0
2008-02-13 12:00:00,15.88,15.97,15.88,15.97,64600.0,9.6418,9.6965,9.6418,9.6965,64600.0
2008-02-13 12:10:00,15.96,15.97,15.84,15.84,180400.0,9.6904,9.6965,9.6175,9.6175,180400.0
2008-02-13 12:20:00,15.84,15.86,15.83,15.85,51800.0,9.6175,9.6297,9.6115,9.6236,51800.0
2008-02-13 12:30:00,15.85,15.88,15.85,15.86,46600.0,9.6236,9.6418,9.6236,9.6297,46600.0
2008-02-13 12:40:00,15.87,15.89,15.87,15.87,155200.0,9.6358,9.6479,9.6358,9.6358,155200.0
2008-02-13 12:50:00,15.87,15.9,15.87,15.88,108000.0,9.6358,9.654,9.6358,9.6418,108000.0
2008-02-13 13:00:00,15.88,15.9,15.83,15.9,106000.0,9.6418,9.654,9.6115,9.654,106000.0
2008-02-13 13:10:00,15.9,15.92,15.87,15.9,79600.0,9.654,9.6661,9.6358,9.654,79600.0
2008-02-13 13:20:00,15.9,15.93,15.88,15.9,97000.0,9.654,9.6722,9.6418,9.654,97000.0
2008-02-13 13:30:00,15.91,15.92,15.87,15.88,139200.0,9.66,9.6661,9.6358,9.6418,139200.0
2008-02-13 13:40:00,15.87,15.92,15.87,15.9,221800.0,9.6358,9.6661,9.6358,9.654,221800.0
2008-02-13 13:50:00,15.9,15.92,15.89,15.89,226000.0,9.654,9.6661,9.6479,9.6479,226000.0
2008-02-13 14:00:00,15.88,15.91,15.88,15.88,220400.0,9.6418,9.66,9.6418,9.6418,220400.0
2008-02-13 14:10:00,15.88,15.91,15.88,15.9,128400.0,9.6418,9.66,9.6418,9.654,128400.0
2008-02-13 14:20:00,15.9,15.91,15.87,15.88,267000.0,9.654,9.66,9.6358,9.6418,267000.0
2008-02-13 14:30:00,15.88,15.91,15.87,15.91,156400.0,9.6418,9.66,9.6358,9.66,156400.0
2008-02-13 14:40:00,15.9,15.92,15.88,15.88,164600.0,9.654,9.6661,9.6418,9.6418,164600.0
2008-02-13 14:50:00,15.88,15.9,15.88,15.9,116800.0,9.6418,9.654,9.6418,9.654,116800.0
2008-02-13 15:00:00,15.9,15.91,15.88,15.88,154600.0,9.654,9.66,9.6418,9.6418,154600.0
2008-02-13 15:10:00,15.89,15.9,15.85,15.87,900400.0,9.6479,9.654,9.6236,9.6358,900400.0
2008-02-13 15:20:00,15.87,15.88,15.85,15.87,284600.0,9.6358,9.6418,9.6236,9.6358,284600.0
2008-02-13 15:30:00,15.87,15.88,15.81,15.88,293600.0,9.6358,9.6418,9.5993,9.6418,293600.0
2008-02-13 15:40:00,15.89,15.9,15.88,15.9,271600.0,9.6479,9.654,9.6418,9.654,271600.0
2008-02-13 15:50:00,15.89,15.9,15.85,15.87,940600.0,9.6479,9.654,9.6236,9.6358,940600.0
2008-02-14 09:30:00,15.95,15.95,15.57,15.65,2132400.0,9.6843,9.6843,9.4536,9.5022,2132400.0
2008-02-14 09:40:00,15.63,15.77,15.59,15.75,807400.0,9.49,9.575,9.4658,9.5629,807400.0
2008-02-14 09:50:00,15.75,15.94,15.75,15.83,1795400.0,9.5629,9.6783,9.5629,9.6115,1795400.0
2008-02-14 10:00:00,15.84,15.88,15.76,15.77,317400.0,9.6175,9.6418,9.569,9.575,317400.0
2008-02-14 10:10:00,15.76,15.78,15.72,15.72,132800.0,9.569,9.5811,9.5447,9.5447,132800.0
2008-02-14 10:20:00,15.72,15.72,15.68,15.68,477600.0,9.5447,9.5447,9.5204,9.5204,477600.0
2008-02-14 10:30:00,15.69,15.72,15.67,15.7,171400.0,9.5265,9.5447,9.5143,9.5325,171400.0
2008-02-14 10:40:00,15.7,15.74,15.7,15.72,187000.0,9.5325,9.5568,9.5325,9.5447,187000.0
2008-02-14 10:50:00,15.72,15.75,15.68,15.68,84600.0,9.5447,9.5629,9.5204,9.5204,84600.0
2008-02-14 11:00:00,15.68,15.76,15.68,15.75,111600.0,9.5204,9.569,9.5204,9.5629,111600.0
2008-02-14 11:10:00,15.75,15.75,15.65,15.65,57000.0,9.5629,9.5629,9.5022,9.5022,57000.0
2008-02-14 11:20:00,15.65,15.72,15.65,15.71,107200.0,9.5022,9.5447,9.5022,9.5386,107200.0
2008-02-14 11:30:00,15.72,15.74,15.71,15.73,62200.0,9.5447,9.5568,9.5386,9.5508,62200.0
2008-02-14 11:40:00,15.74,15.74,15.68,15.7,71400.0,9.5568,9.5568,9.5204,9.5325,71400.0
2008-02-14 11:50:00,15.7,15.74,15.69,15.74,41400.0,9.5325,9.5568,9.5265,9.5568,41400.0
2008-02-14 12:00:00,15.74,15.74,15.7,15.74,125800.0,9.5568,9.5568,9.5325,9.5568,125800.0
2008-02-14 12:10:00,15.74,15.8,15.73,15.78,77800.0,9.5568,9.5933,9.5508,9.5811,77800.0
2008-02-14 12:20:00,15.78,15.8,15.74,15.8,143400.0,9.5811,9.5933,9.5568,9.5933,143400.0
2008-02-14 12:30:00,15.8,15.8,15.8,15.8,48200.0,9.5933,9.5933,9.5933,9.5933,48200.0
2008-02-14 12:40:00,15.8,15.8,15.72,15.72,75200.0,9.5933,9.5933,9.5447,9.5447,75200.0
2008-02-14 12:50:00,15.72,15.74,15.67,15.68,52000.0,9.5447,9.5568,9.5143,9.5204,52000.0
2008-02-14 13:00:00,15.68,15.72,15.68,15.71,102800.0,9.5204,9.5447,9.5204,9.5386,102800.0
2008-02-14 13:10:00,15.71,15.72,15.68,15.72,82400.0,9.5386,9.5447,9.5204,9.5447,82400.0
2008-02-14 13:20:00,15.72,15.74,15.7,15.74,219400.0,9.5447,9.5568,9.5325,9.5568,219400.0
2008-02-14 13:30:00,15.75,15.76,15.7,15.72,64000.0,9.5629,9.569,9.5325,9.5447,64000.0
2008-02-14 13:40:00,15.72,15.72,15.67,15.67,46600.0,9.5447,9.5447,9.5143,9.5143,46600.0
2008-02-14 13:50:00,15.67,15.74,15.65,15.74,69800.0,9.5143,9.5568,9.5022,9.5568,69800.0
2008-02-14 14:00:00,15.74,15.74,15.74,15.74,78600.0,9.5568,9.5568,9.5568,9.5568,78600.0
2008-02-14 14:10:00,15.74,15.74,15.74,15.74,61400.0,9.5568,9.5568,9.5568,9.5568,61400.0
2008-02-14 14:20:00,15.74,15.74,15.74,15.74,98200.0,9.5568,9.5568,9.5568,9.5568,98200.0
2008-02-14 14:30:00,15.74,15.77,15.74,15.76,130400.0,9.5568,9.575,9.5568,9.569,130400.0
2008-02-14 14:40:00,15.76,15.76,15.69,15.69,251800.0,9.569,9.569,9.5265,9.5265,251800.0
2008-02-14 14:50:00,15.69,15.74,15.66,15.74,124600.0,9.5265,9.5568,9.5083,9.5568,124600.0
2008-02-14 15:00:00,15.74,15.74,15.7,15.7,202800.0,9.5568,9.5568,9.5325,9.5325,202800.0
2008-02-14 15:10:00,15.7,15.71,15.69,15.7,295600.0,9.5325,9.5386,9.5265,9.5325,295600.0
2008-02-14 15:20:00,15.7,15.72,15.69,15.72,228800.0,9.5325,9.5447,9.5265,9.5447,228800.0
2008-02-14 15:30:00,15.71,15.74,15.71,15.72,122400.0,9.5386,9.5568,9.5386,9.5447,122400.0
2008-02-14 15:40:00,15.72,15.72,15.67,15.71,155000.0,9.5447,9.5447,9.5143,9.5386,155000.0
2008-02-14 15:50:00,15.71,15.71,15.61,15.64,390400.0,9.5386,9.5386,9.4779,9.4961,390400.0
2008-02-15 09:30:00,15.56,15.69,15.55,15.65,539400.0,9.4475,9.5265,9.4415,9.5022,539400.0
2008-02-15 09:40:00,15.65,15.67,15.59,15.63,194800.0,9.5022,9.5143,9.4658,9.49,194800.0
2008-02-15 09:50:00,15.63,15.65,15.55,15.58,219200.0,9.49,9.5022,9.4415,9.4597,219200.0
2008-02-15 10:00:00,15.57,15.6,15.53,15.57,110200.0,9.4536,9.4718,9.4293,9.4536,110200.0
2008-02-15 10:10:00,15.57,15.63,15.57,15.63,144400.0,9.4536,9.49,9.4536,9.49,144400.0
2008-02-15 10:20:00,15.62,15.63,15.53,15.56,89000.0,9.484,9.49,9.4293,9.4475,89000.0
2008-02-15 10:30:00,15.56,15.67,15.56,15.66,93200.0,9.4475,9.5143,9.4475,9.5083,93200.0
2008-02-15 10:40:00,15.66,15.67,15.6,15.6,116400.0,9.5083,9.5143,9.4718,9.4718,116400.0
2008-02-15 10:50:00,15.6,15.61,15.53,15.53,72200.0,9.4718,9.4779,9.4293,9.4293,72200.0
2008-02-15 11:00:00,15.53,15.55,15.52,15.53,83000.0,9.4293,9.4415,9.4232,9.4293,83000.0
2008-02-15 11:10:00,15.53,15.57,15.53,15.54,55200.0,9.4293,9.4536,9.4293,9.4354,55200.0
2008-02-15 11:20:00,15.54,15.54,15.51,15.54,76200.0,9.4354,9.4354,9.4172,9.4354,76200.0
2008-02-15 11:30:00,15.54,15.54,15.49,15.49,62400.0,9.4354,9.4354,9.405,9.405,62400.0
2008-02-15 11:40:00,15.49,15.49,15.46,15.47,52600.0,9.405,9.405,9.3868,9.3929,52600.0
2008-02-15 11:50:00,15.46,15.47,15.44,15.46,75400.0,9.3868,9.3929,9.3747,9.3868,75400.0
2008-02-15 12:00:00,15.46,15.56,15.46,15.56,71400.0,9.3868,9.4475,9.3868,9.4475,71400.0
2008-02-15 12:10:00,15.56,15.56,15.55,15.56,57000.0,9.4475,9.4475,9.4415,9.4475,57000.0
2008-02-15 12:20:00,15.57,15.58,15.49,15.49,86200.0,9.4536,9.4597,9.405,9.405,86200.0
2008-02-15 12:30:00,15.49,15.5,15.46,15.46,61000.0,9.405,9.4111,9.3868,9.3868,61000.0
2008-02-15 12:40:00,15.46,15.47,15.45,15.46,64600.0,9.3868,9.3929,9.3807,9.3868,64600.0
2008-02-15 12:50:00,15.46,15.51,15.46,15.5,57800.0,9.3868,9.4172,9.3868,9.4111,57800.0
2008-02-15 13:00:00,15.5,15.51,15.43,15.43,59000.0,9.4111,9.4172,9.3686,9.3686,59000.0
2008-02-15 13:10:00,15.43,15.47,15.43,15.46,49400.0,9.3686,9.3929,9.3686,9.3868,49400.0
2008-02-15 13:20:00,15.46,15.46,15.41,15.41,55400.0,9.3868,9.3868,9.3565,9.3565,55400.0
2008-02-15 13:30:00,15.4,15.41,15.38,15.38,61200.0,9.3504,9.3565,9.3382,9.3382,61200.0
2008-02-15 13:40:00,15.38,15.43,15.38,15.4,76000.0,9.3382,9.3686,9.3382,9.3504,76000.0
2008-02-15 13:50:00,15.4,15.45,15.4,15.42,89600.0,9.3504,9.3807,9.3504,9.3625,89600.0
2008-02-15 14:00:00,15.42,15.43,15.4,15.42,46000.0,9.3625,9.3686,9.3504,9.3625,46000.0
2008-02-15 14:10:00,15.42,15.42,15.35,15.36,80000.0,9.3625,9.3625,9.32,9.3261,80000.0
2008-02-15 14:20:00,15.36,15.36,15.31,15.34,172000.0,9.3261,9.3261,9.2957,9.314,172000.0
2008-02-15 14:30:00,15.34,15.35,15.31,15.33,93200.0,9.314,9.32,9.2957,9.3079,93200.0
2008-02-15 14:40:00,15.33,15.35,15.33,15.35,56400.0,9.3079,9.32,9.3079,9.32,56400.0
2008-02-15 14:50:00,15.35,15.37,15.35,15.36,83000.0,9.32,9.3322,9.32,9.3261,83000.0
2008-02-15 15:00:00,15.36,15.38,15.34,15.37,137800.0,9.3261,9.3382,9.314,9.3322,137800.0
2008-02-15 15:10:00,15.37,15.4,15.36,15.38,105800.0,9.3322,9.3504,9.3261,9.3382,105800.0
2008-02-15 15:20:00,15.38,15.39,15.36,15.37,124200.0,9.3382,9.3443,9.3261,9.3322,124200.0
2008-02-15 15:30:00,15.37,15.41,15.37,15.41,107000.0,9.3322,9.3565,9.3322,9.3565,107000.0
2008-02-15 15:40:00,15.41,15.42,15.38,15.4,127600.0,9.3565,9.3625,9.3382,9.3504,127600.0
2008-02-15 15:50:00,15.4,15.43,15.38,15.39,791600.0,9.3504,9.3686,9.3382,9.3443,791600.0
2008-02-19 09:30:00,15.59,15.74,15.41,15.42,138000.0,9.4658,9.5568,9.3565,9.3625,138000.0
2008-02-19 09:40:00,15.41,15.47,15.4,15.47,97000.0,9.3565,9.3929,9.3504,9.3929,97000.0
2008-02-19 09:50:00,15.47,15.51,15.46,15.49,78400.0,9.3929,9.4172,9.3868,9.405,78400.0
2008-02-19 10:00:00,15.49,15.52,15.42,15.49,148400.0,9.405,9.4232,9.3625,9.405,148400.0
2008-02-19 10:10:00,15.48,15.53,15.47,15.53,107000.0,9.399,9.4293,9.3929,9.4293,107000.0
2008-02-19 10:20:00,15.53,15.53,15.5,15.5,81800.0,9.4293,9.4293,9.4111,9.4111,81800.0
2008-02-19 10:30:00,15.5,15.5,15.46,15.46,289200.0,9.4111,9.4111,9.3868,9.3868,289200.0
2008-02-19 10:40:00,15.47,15.47,15.4,15.42,97600.0,9.3929,9.3929,9.3504,9.3625,97600.0
2008-02-19 10:50:00,15.43,15.43,15.38,15.39,86000.0,9.3686,9.3686,9.3382,9.3443,86000.0
2008-02-19 11:00:00,15.39,15.41,15.36,15.39,67600.0,9.3443,9.3565,9.3261,9.3443,67600.0
2008-02-19 11:10:00,15.38,15.38,15.35,15.38,43600.0,9.3382,9.3382,9.32,9.3382,43600.0
2008-02-19 11:20:00,15.37,15.43,15.37,15.4,70400.0,9.3322,9.3686,9.3322,9.3504,70400.0
2008-02-19 11:30:00,15.4,15.44,15.38,15.4,75400.0,9.3504,9.3747,9.3382,9.3504,75400.0
2008-02-19 11:40:00,15.4,15.42,15.4,15.4,32600.0,9.3504,9.3625,9.3504,9.3504,32600.0
2008-02-19 11:50:00,15.4,15.42,15.38,15.4,104400.0,9.3504,9.3625,9.3382,9.3504,104400.0
2008-02-19 12:00:00,15.4,15.4,15.34,15.36,135000.0,9.3504,9.3504,9.314,9.3261,135000.0
2008-02-19 12:10:00,15.36,15.41,15.36,15.4,58400.0,9.3261,9.3565,9.3261,9.3504,58400.0
2008-02-19 12:20:00,15.4,15.46,15.4,15.46,124800.0,9.3504,9.3868,9.3504,9.3868,124800.0
2008-02-19 12:30:00,15.46,15.46,15.36,15.36,139800.0,9.3868,9.3868,9.3261,9.3261,139800.0
2008-02-19 12:40:00,15.36,15.39,15.34,15.39,200800.0,9.3261,9.3443,9.314,9.3443,200800.0
2008-02-19 12:50:00,15.4,15.43,15.38,15.4,44800.0,9.3504,9.3686,9.3382,9.3504,44800.0
2008-02-19 13:00:00,15.39,15.43,15.39,15.4,81800.0,9.3443,9.3686,9.3443,9.3504,81800.0
2008-02-19 13:10:00,15.4,15.43,15.39,15.43,118600.0,9.3504,9.3686,9.3443,9.3686,118600.0
2008-02-19 13:20:00,15.43,15.46,15.42,15.43,62600.0,9.3686,9.3868,9.3625,9.3686,62600.0
2008-02-19 13:30:00,15.43,15.43,15.38,15.42,117000.0,9.3686,9.3686,9.3382,9.3625,117000.0
2008-02-19 13:40:00,15.42,15.43,15.38,15.38,118400.0,9.3625,9.3686,9.3382,9.3382,118400.0
2008-02-19 13:50:00,15.38,15.4,15.38,15.38,89400.0,9.3382,9.3504,9.3382,9.3382,89400.0
2008-02-19 14:00:00,15.39,15.39,15.36,15.38,122400.0,9.3443,9.3443,9.3261,9.3382,122400.0
2008-02-19 14:10:00,15.38,15.38,15.33,15.37,137800.0,9.3382,9.3382,9.3079,9.3322,137800.0
2008-02-19 14:20:00,15.37,15.4,15.36,15.4,218400.0,9.3322,9.3504,9.3261,9.3504,218400.0
2008-02-19 14:30:00,15.4,15.4,15.31,15.35,299600.0,9.3504,9.3504,9.2957,9.32,299600.0
2008-02-19 14:40:00,15.35,15.35,15.29,15.29,284000.0,9.32,9.32,9.2836,9.2836,284000.0
2008-02-19 14:50:00,15.29,15.3,15.23,15.23,313200.0,9.2836,9.2897,9.2472,9.2472,313200.0
2008-02-19 15:00:00,15.23,15.27,15.22,15.26,142200.0,9.2472,9.2715,9.2411,9.2654,142200.0
2008-02-19 15:10:00,15.26,15.27,15.23,15.23,237400.0,9.2654,9.2715,9.2472,9.2472,237400.0
2008-02-19 15:20:00,15.24,15.24,15.17,15.17,145600.0,9.2532,9.2532,9.2107,9.2107,145600.0
2008-02-19 15:30:00,15.18,15.22,15.15,15.19,172600.0,9.2168,9.2411,9.1986,9.2229,172600.0
2008-02-19 15:40:00,15.2,15.23,15.19,15.19,140800.0,9.229,9.2472,9.2229,9.2229,140800.0
2008-02-19 15:50:00,15.19,15.21,15.13,15.13,693800.0,9.2229,9.235,9.1865,9.1865,693800.0
2008-02-20 09:30:00,15.13,15.28,15.09,15.27,283800.0,9.1865,9.2775,9.1622,9.2715,283800.0
2008-02-20 09:40:00,15.27,15.38,15.27,15.37,180000.0,9.2715,9.3382,9.2715,9.3322,180000.0
2008-02-20 09:50:00,15.35,15.43,15.35,15.4,189400.0,9.32,9.3686,9.32,9.3504,189400.0
2008-02-20 10:00:00,15.4,15.4,15.31,15.37,128600.0,9.3504,9.3504,9.2957,9.3322,128600.0
2008-02-20 10:10:00,15.37,15.42,15.3,15.41,236000.0,9.3322,9.3625,9.2897,9.3565,236000.0
2008-02-20 10:20:00,15.41,15.41,15.3,15.32,226000.0,9.3565,9.3565,9.2897,9.3018,226000.0
2008-02-20 10:30:00,15.31,15.35,15.29,15.34,266600.0,9.2957,9.32,9.2836,9.314,266600.0
2008-02-20 10:40:00,15.33,15.34,15.26,15.32,210400.0,9.3079,9.314,9.2654,9.3018,210400.0
2008-02-20 10:50:00,15.32,15.32,15.25,15.29,72400.0,9.3018,9.3018,9.2593,9.2836,72400.0
2008-02-20 11:00:00,15.28,15.36,15.28,15.3,74000.0,9.2775,9.3261,9.2775,9.2897,74000.0
2008-02-20 11:10:00,15.3,15.31,15.28,15.31,78000.0,9.2897,9.2957,9.2775,9.2957,78000.0
2008-02-20 11:20:00,15.31,15.37,15.31,15.36,61800.0,9.2957,9.3322,9.2957,9.3261,61800.0
2008-02-20 11:30:00,15.36,15.38,15.32,15.35,57600.0,9.3261,9.3382,9.3018,9.32,57600.0
2008-02-20 11:40:00,15.35,15.36,15.31,15.33,77600.0,9.32,9.3261,9.2957,9.3079,77600.0
2008-02-20 11:50:00,15.33,15.36,15.3,15.35,66400.0,9.3079,9.3261,9.2897,9.32,66400.0
2008-02-20 12:00:00,15.35,15.49,15.34,15.45,136800.0,9.32,9.405,9.314,9.3807,136800.0
2008-02-20 12:10:00,15.45,15.54,15.42,15.49,195400.0,9.3807,9.4354,9.3625,9.405,195400.0
2008-02-20 12:20:00,15.49,15.55,15.49,15.49,135400.0,9.405,9.4415,9.405,9.405,135400.0
2008-02-20 12:30:00,15.49,15.5,15.45,15.46,80000.0,9.405,9.4111,9.3807,9.3868,80000.0
2008-02-20 12:40:00,15.45,15.47,15.43,15.43,37000.0,9.3807,9.3929,9.3686,9.3686,37000.0
2008-02-20 12:50:00,15.44,15.46,15.43,15.43,67000.0,9.3747,9.3868,9.3686,9.3686,67000.0
2008-02-20 13:00:00,15.43,15.53,15.43,15.49,93200.0,9.3686,9.4293,9.3686,9.405,93200.0
2008-02-20 13:10:00,15.49,15.55,15.49,15.5,70000.0,9.405,9.4415,9.405,9.4111,70000.0
2008-02-20 13:20:00,15.5,15.5,15.41,15.43,59600.0,9.4111,9.4111,9.3565,9.3686,59600.0
2008-02-20 13:30:00,15.43,15.44,15.38,15.43,64000.0,9.3686,9.3747,9.3382,9.3686,64000.0
2008-02-20 13:40:00,15.43,15.44,15.42,15.43,117000.0,9.3686,9.3747,9.3625,9.3686,117000.0
2008-02-20 13:50:00,15.43,15.5,15.43,15.47,89800.0,9.3686,9.4111,9.3686,9.3929,89800.0
2008-02-20 14:00:00,15.47,15.53,15.44,15.45,172400.0,9.3929,9.4293,9.3747,9.3807,172400.0
2008-02-20 14:10:00,15.45,15.49,15.42,15.45,145000.0,9.3807,9.405,9.3625,9.3807,145000.0
2008-02-20 14:20:00,15.45,15.47,15.42,15.44,150600.0,9.3807,9.3929,9.3625,9.3747,150600.0
2008-02-20 14:30:00,15.44,15.47,15.42,15.46,117200.0,9.3747,9.3929,9.3625,9.3868,117200.0
2008-02-20 14:40:00,15.46,15.55,15.43,15.55,199200.0,9.3868,9.4415,9.3686,9.4415,199200.0
2008-02-20 14:50:00,15.55,15.62,15.54,15.6,108000.0,9.4415,9.484,9.4354,9.4718,108000.0
2008-02-20 15:00:00,15.6,15.61,15.56,15.6,78600.0,9.4718,9.4779,9.4475,9.4718,78600.0
2008-02-20 15:10:00,15.59,15.62,15.5,15.51,174000.0,9.4658,9.484,9.4111,9.4172,174000.0
2008-02-20 15:20:00,15.51,15.55,15.49,15.53,107000.0,9.4172,9.4415,9.405,9.4293,107000.0
2008-02-20 15:30:00,15.53,15.53,15.47,15.52,149000.0,9.4293,9.4293,9.3929,9.4232,149000.0
2008-02-20 15:40:00,15.53,15.56,15.49,15.49,161000.0,9.4293,9.4475,9.405,9.405,161000.0
2008-02-20 15:50:00,15.5,15.54,15.5,15.54,190200.0,9.4111,9.4354,9.4111,9.4354,190200.0
2008-02-21 09:30:00,15.56,15.9,15.55,15.9,241800.0,9.4475,9.654,9.4415,9.654,241800.0
2008-02-21 09:40:00,15.9,15.99,15.88,15.9,192200.0,9.654,9.7086,9.6418,9.654,192200.0
2008-02-21 09:50:00,15.9,15.97,15.87,15.97,112200.0,9.654,9.6965,9.6358,9.6965,112200.0
2008-02-21 10:00:00,15.96,15.97,15.9,15.92,219000.0,9.6904,9.6965,9.654,9.6661,219000.0
2008-02-21 10:10:00,15.91,16.0,15.9,16.0,149000.0,9.66,9.7147,9.654,9.7147,149000.0
2008-02-21 10:20:00,16.0,16.0,15.9,15.91,146000.0,9.7147,9.7147,9.654,9.66,146000.0
2008-02-21 10:30:00,15.91,15.91,15.88,15.88,99400.0,9.66,9.66,9.6418,9.6418,99400.0
2008-02-21 10:40:00,15.88,15.88,15.83,15.87,215800.0,9.6418,9.6418,9.6115,9.6358,215800.0
2008-02-21 10:50:00,15.87,15.88,15.8,15.81,72600.0,9.6358,9.6418,9.5933,9.5993,72600.0
2008-02-21 11:00:00,15.81,15.81,15.77,15.78,87800.0,9.5993,9.5993,9.575,9.5811,87800.0
2008-02-21 11:10:00,15.78,15.8,15.74,15.79,89400.0,9.5811,9.5933,9.5568,9.5872,89400.0
2008-02-21 11:20:00,15.79,15.79,15.74,15.78,98600.0,9.5872,9.5872,9.5568,9.5811,98600.0
2008-02-21 11:30:00,15.78,15.84,15.78,15.81,153400.0,9.5811,9.6175,9.5811,9.5993,153400.0
2008-02-21 11:40:00,15.81,15.82,15.8,15.81,111400.0,9.5993,9.6054,9.5933,9.5993,111400.0
2008-02-21 11:50:00,15.81,15.83,15.78,15.78,55800.0,9.5993,9.6115,9.5811,9.5811,55800.0
2008-02-21 12:00:00,15.78,15.78,15.73,15.74,63800.0,9.5811,9.5811,9.5508,9.5568,63800.0
2008-02-21 12:10:00,15.74,15.76,15.68,15.68,82200.0,9.5568,9.569,9.5204,9.5204,82200.0
2008-02-21 12:20:00,15.68,15.71,15.62,15.69,93400.0,9.5204,9.5386,9.484,9.5265,93400.0
2008-02-21 12:30:00,15.69,15.71,15.63,15.7,78600.0,9.5265,9.5386,9.49,9.5325,78600.0
2008-02-21 12:40:00,15.7,15.75,15.7,15.72,76600.0,9.5325,9.5629,9.5325,9.5447,76600.0
2008-02-21 12:50:00,15.72,15.76,15.7,15.76,71600.0,9.5447,9.569,9.5325,9.569,71600.0
2008-02-21 13:00:00,15.76,15.77,15.72,15.76,66000.0,9.569,9.575,9.5447,9.569,66000.0
2008-02-21 13:10:00,15.76,15.76,15.68,15.74,84600.0,9.569,9.569,9.5204,9.5568,84600.0
2008-02-21 13:20:00,15.74,15.74,15.7,15.73,72000.0,9.5568,9.5568,9.5325,9.5508,72000.0
2008-02-21 13:30:00,15.74,15.74,15.7,15.7,142200.0,9.5568,9.5568,9.5325,9.5325,142200.0
2008-02-21 13:40:00,15.7,15.72,15.67,15.68,86600.0,9.5325,9.5447,9.5143,9.5204,86600.0
2008-02-21 13:50:00,15.68,15.71,15.65,15.69,120800.0,9.5204,9.5386,9.5022,9.5265,120800.0
2008-02-21 14:00:00,15.7,15.74,15.68,15.72,98200.0,9.5325,9.5568,9.5204,9.5447,98200.0
2008-02-21 14:10:00,15.72,15.74,15.67,15.7,105400.0,9.5447,9.5568,9.5143,9.5325,105400.0
2008-02-21 14:20:00,15.7,15.74,15.7,15.74,71800.0,9.5325,9.5568,9.5325,9.5568,71800.0
2008-02-21 14:30:00,15.74,15.76,15.72,15.75,59000.0,9.5568,9.569,9.5447,9.5629,59000.0
2008-02-21 14:40:00,15.75,15.76,15.67,15.68,162000.0,9.5629,9.569,9.5143,9.5204,162000.0
2008-02-21 14:50:00,15.68,15.71,15.67,15.7,103000.0,9.5204,9.5386,9.5143,9.5325,103000.0
2008-02-21 15:00:00,15.7,15.7,15.59,15.63,133200.0,9.5325,9.5325,9.4658,9.49,133200.0
2008-02-21 15:10:00,15.63,15.65,15.61,15.63,89600.0,9.49,9.5022,9.4779,9.49,89600.0
2008-02-21 15:20:00,15.63,15.66,15.63,15.63,127600.0,9.49,9.5083,9.49,9.49,127600.0
2008-02-21 15:30:00,15.63,15.68,15.62,15.62,123000.0,9.49,9.5204,9.484,9.484,123000.0
2008-02-21 15:40:00,15.62,15.67,15.61,15.64,182000.0,9.484,9.5143,9.4779,9.4961,182000.0
2008-02-21 15:50:00,15.63,15.64,15.58,15.63,322400.0,9.49,9.4961,9.4597,9.49,322400.0
2008-02-22 09:30:00,15.73,15.76,15.65,15.74,106800.0,9.5508,9.569,9.5022,9.5568,106800.0
2008-02-22 09:40:00,15.72,15.77,15.72,15.74,62400.0,9.5447,9.575,9.5447,9.5568,62400.0
2008-02-22 09:50:00,15.74,15.76,15.68,15.72,83200.0,9.5568,9.569,9.5204,9.5447,83200.0
2008-02-22 10:00:00,15.72,15.72,15.6,15.61,106400.0,9.5447,9.5447,9.4718,9.4779,106400.0
2008-02-22 10:10:00,15.61,15.61,15.52,15.52,122400.0,9.4779,9.4779,9.4232,9.4232,122400.0
2008-02-22 10:20:00,15.52,15.52,15.43,15.43,181800.0,9.4232,9.4232,9.3686,9.3686,181800.0
2008-02-22 10:30:00,15.44,15.49,15.42,15.42,122400.0,9.3747,9.405,9.3625,9.3625,122400.0
2008-02-22 10:40:00,15.43,15.47,15.42,15.42,99000.0,9.3686,9.3929,9.3625,9.3625,99000.0
2008-02-22 10:50:00,15.41,15.45,15.33,15.33,303800.0,9.3565,9.3807,9.3079,9.3079,303800.0
2008-02-22 11:00:00,15.33,15.38,15.32,15.36,84800.0,9.3079,9.3382,9.3018,9.3261,84800.0
2008-02-22 11:10:00,15.35,15.38,15.31,15.38,90000.0,9.32,9.3382,9.2957,9.3382,90000.0
2008-02-22 11:20:00,15.38,15.4,15.36,15.4,66600.0,9.3382,9.3504,9.3261,9.3504,66600.0
2008-02-22 11:30:00,15.38,15.4,15.38,15.4,108600.0,9.3382,9.3504,9.3382,9.3504,108600.0
2008-02-22 11:40:00,15.4,15.4,15.34,15.35,55000.0,9.3504,9.3504,9.314,9.32,55000.0
2008-02-22 11:50:00,15.35,15.38,15.35,15.35,111800.0,9.32,9.3382,9.32,9.32,111800.0
2008-02-22 12:00:00,15.35,15.36,15.3,15.3,81400.0,9.32,9.3261,9.2897,9.2897,81400.0
2008-02-22 12:10:00,15.3,15.31,15.27,15.29,91600.0,9.2897,9.2957,9.2715,9.2836,91600.0
2008-02-22 12:20:00,15.29,15.3,15.29,15.3,71000.0,9.2836,9.2897,9.2836,9.2897,71000.0
2008-02-22 12:30:00,15.3,15.35,15.27,15.34,104400.0,9.2897,9.32,9.2715,9.314,104400.0
2008-02-22 12:40:00,15.34,15.37,15.3,15.31,82000.0,9.314,9.3322,9.2897,9.2957,82000.0
2008-02-22 12:50:00,15.31,15.34,15.3,15.33,615600.0,9.2957,9.314,9.2897,9.3079,615600.0
2008-02-22 13:00:00,15.33,15.34,15.27,15.3,187200.0,9.3079,9.314,9.2715,9.2897,187200.0
2008-02-22 13:10:00,15.29,15.3,15.28,15.29,54000.0,9.2836,9.2897,9.2775,9.2836,54000.0
2008-02-22 13:20:00,15.29,15.3,15.25,15.25,124600.0,9.2836,9.2897,9.2593,9.2593,124600.0
2008-02-22 13:30:00,15.25,15.27,15.25,15.25,133200.0,9.2593,9.2715,9.2593,9.2593,133200.0
2008-02-22 13:40:00,15.25,15.26,15.22,15.24,91200.0,9.2593,9.2654,9.2411,9.2532,91200.0
2008-02-22 13:50:00,15.24,15.28,15.22,15.27,156000.0,9.2532,9.2775,9.2411,9.2715,156000.0
2008-02-22 14:00:00,15.26,15.27,15.22,15.24,68200.0,9.2654,9.2715,9.2411,9.2532,68200.0
2008-02-22 14:10:00,15.25,15.31,15.24,15.31,88200.0,9.2593,9.2957,9.2532,9.2957,88200.0
2008-02-22 14:20:00,15.31,15.31,15.26,15.29,163400.0,9.2957,9.2957,9.2654,9.2836,163400.0
2008-02-22 14:30:00,15.29,15.34,15.29,15.33,60200.0,9.2836,9.314,9.2836,9.3079,60200.0
2008-02-22 14:40:00,15.33,15.35,15.31,15.34,87400.0,9.3079,9.32,9.2957,9.314,87400.0
2008-02-22 14:50:00,15.34,15.35,15.3,15.32,724000.0,9.314,9.32,9.2897,9.3018,724000.0
2008-02-22 15:00:00,15.31,15.34,15.31,15.31,110000.0,9.2957,9.314,9.2957,9.2957,110000.0
2008-02-22 15:10:00,15.31,15.31,15.22,15.22,146200.0,9.2957,9.2957,9.2411,9.2411,146200.0
2008-02-22 15:20:00,15.22,15.3,15.22,15.3,155400.0,9.2411,9.2897,9.2411,9.2897,155400.0
2008-02-22 15:30:00,15.29,15.46,15.29,15.45,346000.0,9.2836,9.3868,9.2836,9.3807,346000.0
2008-02-22 15:40:00,15.44,15.47,15.4,15.46,277800.0,9.3747,9.3929,9.3504,9.3868,277800.0
2008-02-22 15:50:00,15.47,15.52,15.42,15.52,314800.0,9.3929,9.4232,9.3625,9.4232,314800.0
2008-02-25 09:30:00,15.6,15.63,15.46,15.46,130400.0,9.4718,9.49,9.3868,9.3868,130400.0
2008-02-25 09:40:00,15.46,15.57,15.43,15.56,96800.0,9.3868,9.4536,9.3686,9.4475,96800.0
2008-02-25 09:50:00,15.55,15.56,15.51,15.54,107000.0,9.4415,9.4475,9.4172,9.4354,107000.0
2008-02-25 10:00:00,15.54,15.68,15.49,15.65,179600.0,9.4354,9.5204,9.405,9.5022,179600.0
2008-02-25 10:10:00,15.65,15.87,15.65,15.83,245800.0,9.5022,9.6358,9.5022,9.6115,245800.0
2008-02-25 10:20:00,15.83,15.97,15.81,15.97,233600.0,9.6115,9.6965,9.5993,9.6965,233600.0
2008-02-25 10:30:00,15.98,15.99,15.83,15.83,193600.0,9.7025,9.7086,9.6115,9.6115,193600.0
2008-02-25 10:40:00,15.82,15.93,15.81,15.92,138600.0,9.6054,9.6722,9.5993,9.6661,138600.0
2008-02-25 10:50:00,15.92,15.97,15.9,15.95,181400.0,9.6661,9.6965,9.654,9.6843,181400.0
2008-02-25 11:00:00,15.95,15.96,15.88,15.88,136000.0,9.6843,9.6904,9.6418,9.6418,136000.0
2008-02-25 11:10:00,15.88,15.94,15.87,15.88,109000.0,9.6418,9.6783,9.6358,9.6418,109000.0
2008-02-25 11:20:00,15.88,15.92,15.88,15.9,79000.0,9.6418,9.6661,9.6418,9.654,79000.0
2008-02-25 11:30:00,15.9,15.9,15.87,15.88,122800.0,9.654,9.654,9.6358,9.6418,122800.0
2008-02-25 11:40:00,15.88,15.92,15.87,15.9,78000.0,9.6418,9.6661,9.6358,9.654,78000.0
2008-02-25 11:50:00,15.9,15.92,15.84,15.85,89400.0,9.654,9.6661,9.6175,9.6236,89400.0
2008-02-25 12:00:00,15.84,15.85,15.8,15.8,191200.0,9.6175,9.6236,9.5933,9.5933,191200.0
2008-02-25 12:10:00,15.81,15.81,15.72,15.73,83200.0,9.5993,9.5993,9.5447,9.5508,83200.0
2008-02-25 12:20:00,15.73,15.74,15.68,15.73,70400.0,9.5508,9.5568,9.5204,9.5508,70400.0
2008-02-25 12:30:00,15.73,15.74,15.7,15.73,55800.0,9.5508,9.5568,9.5325,9.5508,55800.0
2008-02-25 12:40:00,15.72,15.8,15.72,15.79,56800.0,9.5447,9.5933,9.5447,9.5872,56800.0
2008-02-25 12:50:00,15.8,15.83,15.8,15.81,56400.0,9.5933,9.6115,9.5933,9.5993,56400.0
2008-02-25 13:00:00,15.81,15.81,15.75,15.77,75800.0,9.5993,9.5993,9.5629,9.575,75800.0
2008-02-25 13:10:00,15.77,15.78,15.72,15.72,71800.0,9.575,9.5811,9.5447,9.5447,71800.0
2008-02-25 13:20:00,15.72,15.73,15.65,15.65,80800.0,9.5447,9.5508,9.5022,9.5022,80800.0
2008-02-25 13:30:00,15.65,15.67,15.59,15.59,188000.0,9.5022,9.5143,9.4658,9.4658,188000.0
2008-02-25 13:40:00,15.6,15.66,15.6,15.65,72000.0,9.4718,9.5083,9.4718,9.5022,72000.0
2008-02-25 13:50:00,15.65,15.7,15.63,15.68,86200.0,9.5022,9.5325,9.49,9.5204,86200.0
2008-02-25 14:00:00,15.68,15.69,15.63,15.63,87800.0,9.5204,9.5265,9.49,9.49,87800.0
2008-02-25 14:10:00,15.63,15.69,15.63,15.65,123200.0,9.49,9.5265,9.49,9.5022,123200.0
2008-02-25 14:20:00,15.66,15.81,15.64,15.81,157000.0,9.5083,9.5993,9.4961,9.5993,157000.0
2008-02-25 14:30:00,15.81,15.87,15.72,15.73,187200.0,9.5993,9.6358,9.5447,9.5508,187200.0
2008-02-25 14:40:00,15.73,15.78,15.68,15.72,107800.0,9.5508,9.5811,9.5204,9.5447,107800.0
2008-02-25 14:50:00,15.72,15.78,15.68,15.77,117000.0,9.5447,9.5811,9.5204,9.575,117000.0
2008-02-25 15:00:00,15.78,15.82,15.75,15.76,104200.0,9.5811,9.6054,9.5629,9.569,104200.0
2008-02-25 15:10:00,15.76,15.82,15.74,15.8,131200.0,9.569,9.6054,9.5568,9.5933,131200.0
2008-02-25 15:20:00,15.8,15.86,15.78,15.85,124000.0,9.5933,9.6297,9.5811,9.6236,124000.0
2008-02-25 15:30:00,15.85,15.89,15.8,15.87,267200.0,9.6236,9.6479,9.5933,9.6358,267200.0
2008-02-25 15:40:00,15.87,15.9,15.86,15.86,301200.0,9.6358,9.654,9.6297,9.6297,301200.0
2008-02-25 15:50:00,15.86,15.92,15.86,15.91,452400.0,9.6297,9.6661,9.6297,9.66,452400.0
2008-02-26 09:30:00,15.94,16.03,15.8,15.99,143600.0,9.6783,9.7329,9.5933,9.7086,143600.0
2008-02-26 09:40:00,16.0,16.1,15.99,16.1,112800.0,9.7147,9.7754,9.7086,9.7754,112800.0
2008-02-26 09:50:00,16.09,16.17,16.08,16.16,191600.0,9.7693,9.8179,9.7633,9.8118,191600.0
2008-02-26 10:00:00,16.15,16.15,16.08,16.14,176400.0,9.8058,9.8058,9.7633,9.7997,176400.0
2008-02-26 10:10:00,16.14,16.15,16.1,16.1,105200.0,9.7997,9.8058,9.7754,9.7754,105200.0
2008-02-26 10:20:00,16.1,16.11,16.03,16.04,161000.0,9.7754,9.7815,9.7329,9.739,161000.0
2008-02-26 10:30:00,16.03,16.09,16.03,16.03,92400.0,9.7329,9.7693,9.7329,9.7329,92400.0
2008-02-26 10:40:00,16.03,16.04,16.0,16.0,150600.0,9.7329,9.739,9.7147,9.7147,150600.0
2008-02-26 10:50:00,16.01,16.19,16.0,16.11,256000.0,9.7208,9.8301,9.7147,9.7815,256000.0
2008-02-26 11:00:00,16.11,16.21,16.09,16.19,150000.0,9.7815,9.8422,9.7693,9.8301,150000.0
2008-02-26 11:10:00,16.19,16.22,16.16,16.21,169200.0,9.8301,9.8483,9.8118,9.8422,169200.0
2008-02-26 11:20:00,16.21,16.25,16.2,16.24,133600.0,9.8422,9.8665,9.8361,9.8604,133600.0
2008-02-26 11:30:00,16.24,16.33,16.22,16.3,188600.0,9.8604,9.9151,9.8483,9.8968,188600.0
2008-02-26 11:40:00,16.3,16.37,16.28,16.37,175000.0,9.8968,9.9393,9.8847,9.9393,175000.0
2008-02-26 11:50:00,16.38,16.45,16.38,16.45,220600.0,9.9454,9.9879,9.9454,9.9879,220600.0
2008-02-26 12:00:00,16.45,16.5,16.43,16.49,261600.0,9.9879,10.0183,9.9758,10.0122,261600.0
2008-02-26 12:10:00,16.49,16.5,16.42,16.49,193400.0,10.0122,10.0183,9.9697,10.0122,193400.0
2008-02-26 12:20:00,16.48,16.58,16.48,16.5,180000.0,10.0061,10.0668,10.0061,10.0183,180000.0
2008-02-26 12:30:00,16.5,16.51,16.45,16.47,119000.0,10.0183,10.0243,9.9879,10.0001,119000.0
2008-02-26 12:40:00,16.48,16.5,16.46,16.47,170800.0,10.0061,10.0183,9.994,10.0001,170800.0
2008-02-26 12:50:00,16.47,16.49,16.45,16.47,247600.0,10.0001,10.0122,9.9879,10.0001,247600.0
2008-02-26 13:00:00,16.47,16.52,16.43,16.43,339200.0,10.0001,10.0304,9.9758,9.9758,339200.0
2008-02-26 13:10:00,16.44,16.45,16.38,16.39,128000.0,9.9818,9.9879,9.9454,9.9515,128000.0
2008-02-26 13:20:00,16.39,16.39,16.28,16.3,221800.0,9.9515,9.9515,9.8847,9.8968,221800.0
2008-02-26 13:30:00,16.31,16.33,16.29,16.3,121400.0,9.9029,9.9151,9.8908,9.8968,121400.0
2008-02-26 13:40:00,16.3,16.31,16.28,16.3,97400.0,9.8968,9.9029,9.8847,9.8968,97400.0
2008-02-26 13:50:00,16.3,16.31,16.25,16.25,152000.0,9.8968,9.9029,9.8665,9.8665,152000.0
2008-02-26 14:00:00,16.25,16.27,16.23,16.24,144400.0,9.8665,9.8786,9.8543,9.8604,144400.0
2008-02-26 14:10:00,16.24,16.29,16.21,16.29,116600.0,9.8604,9.8908,9.8422,9.8908,116600.0
2008-02-26 14:20:00,16.29,16.31,16.28,16.3,78400.0,9.8908,9.9029,9.8847,9.8968,78400.0
2008-02-26 14:30:00,16.3,16.34,16.27,16.28,91200.0,9.8968,9.9211,9.8786,9.8847,91200.0
2008-02-26 14:40:00,16.27,16.29,16.25,16.28,162400.0,9.8786,9.8908,9.8665,9.8847,162400.0
2008-02-26 14:50:00,16.28,16.3,16.25,16.3,140000.0,9.8847,9.8968,9.8665,9.8968,140000.0
2008-02-26 15:00:00,16.3,16.3,16.2,16.23,157400.0,9.8968,9.8968,9.8361,9.8543,157400.0
2008-02-26 15:10:00,16.23,16.24,16.15,16.16,130600.0,9.8543,9.8604,9.8058,9.8118,130600.0
2008-02-26 15:20:00,16.16,16.18,16.12,16.18,153400.0,9.8118,9.824,9.7876,9.824,153400.0
2008-02-26 15:30:00,16.18,16.2,16.14,16.16,190200.0,9.824,9.8361,9.7997,9.8118,190200.0
2008-02-26 15:40:00,16.16,16.21,16.14,16.2,137600.0,9.8118,9.8422,9.7997,9.8361,137600.0
2008-02-26 15:50:00,16.2,16.23,16.18,16.22,204800.0,9.8361,9.8543,9.824,9.8483,204800.0
2008-02-27 09:30:00,16.12,16.14,16.04,16.09,123000.0,9.7876,9.7997,9.739,9.7693,123000.0
2008-02-27 09:40:00,16.08,16.25,16.07,16.25,160600.0,9.7633,9.8665,9.7572,9.8665,160600.0
2008-02-27 09:50:00,16.25,16.25,16.16,16.18,131400.0,9.8665,9.8665,9.8118,9.824,131400.0
2008-02-27 10:00:00,16.18,16.21,16.14,16.17,129000.0,9.824,9.8422,9.7997,9.8179,129000.0
2008-02-27 10:10:00,16.17,16.3,16.16,16.29,107200.0,9.8179,9.8968,9.8118,9.8908,107200.0
2008-02-27 10:20:00,16.29,16.32,16.25,16.28,128200.0,9.8908,9.909,9.8665,9.8847,128200.0
2008-02-27 10:30:00,16.27,16.39,16.27,16.37,149200.0,9.8786,9.9515,9.8786,9.9393,149200.0
2008-02-27 10:40:00,16.38,16.53,16.38,16.5,187200.0,9.9454,10.0365,9.9454,10.0183,187200.0
2008-02-27 10:50:00,16.5,16.52,16.42,16.44,148200.0,10.0183,10.0304,9.9697,9.9818,148200.0
2008-02-27 11:00:00,16.45,16.5,16.45,16.48,123400.0,9.9879,10.0183,9.9879,10.0061,123400.0
2008-02-27 11:10:00,16.49,16.54,16.39,16.53,132600.0,10.0122,10.0426,9.9515,10.0365,132600.0
2008-02-27 11:20:00,16.53,16.55,16.41,16.42,80000.0,10.0365,10.0486,9.9636,9.9697,80000.0
2008-02-27 11:30:00,16.42,16.48,16.41,16.48,124200.0,9.9697,10.0061,9.9636,10.0061,124200.0
2008-02-27 11:40:00,16.47,16.52,16.47,16.52,170400.0,10.0001,10.0304,10.0001,10.0304,170400.0
2008-02-27 11:50:00,16.53,16.58,16.52,16.57,184200.0,10.0365,10.0668,10.0304,10.0608,184200.0
2008-02-27 12:00:00,16.57,16.58,16.54,16.54,277800.0,10.0608,10.0668,10.0426,10.0426,277800.0
2008-02-27 12:10:00,16.54,16.56,16.5,16.5,179400.0,10.0426,10.0547,10.0183,10.0183,179400.0
2008-02-27 12:20:00,16.5,16.56,16.5,16.55,125400.0,10.0183,10.0547,10.0183,10.0486,125400.0
2008-02-27 12:30:00,16.55,16.61,16.54,16.6,173600.0,10.0486,10.0851,10.0426,10.079,173600.0
2008-02-27 12:40:00,16.6,16.63,16.58,16.62,166000.0,10.079,10.0972,10.0668,10.0911,166000.0
2008-02-27 12:50:00,16.62,16.7,16.61,16.67,260200.0,10.0911,10.1397,10.0851,10.1215,260200.0
2008-02-27 13:00:00,16.66,16.68,16.64,16.65,126000.0,10.1154,10.1276,10.1033,10.1093,126000.0
2008-02-27 13:10:00,16.66,16.66,16.61,16.63,116600.0,10.1154,10.1154,10.0851,10.0972,116600.0
2008-02-27 13:20:00,16.63,16.65,16.61,16.62,104600.0,10.0972,10.1093,10.0851,10.0911,104600.0
2008-02-27 13:30:00,16.61,16.65,16.5,16.5,101200.0,10.0851,10.1093,10.0183,10.0183,101200.0
2008-02-27 13:40:00,16.5,16.5,16.46,16.46,99600.0,10.0183,10.0183,9.994,9.994,99600.0
2008-02-27 13:50:00,16.46,16.48,16.43,16.45,702800.0,9.994,10.0061,9.9758,9.9879,702800.0
2008-02-27 14:00:00,16.45,16.46,16.36,16.4,159000.0,9.9879,9.994,9.9333,9.9576,159000.0
2008-02-27 14:10:00,16.4,16.42,16.38,16.42,57000.0,9.9576,9.9697,9.9454,9.9697,57000.0
2008-02-27 14:20:00,16.42,16.42,16.32,16.34,102600.0,9.9697,9.9697,9.909,9.9211,102600.0
2008-02-27 14:30:00,16.34,16.37,16.33,16.34,403600.0,9.9211,9.9393,9.9151,9.9211,403600.0
2008-02-27 14:40:00,16.33,16.41,16.32,16.4,188400.0,9.9151,9.9636,9.909,9.9576,188400.0
2008-02-27 14:50:00,16.4,16.44,16.38,16.43,136000.0,9.9576,9.9818,9.9454,9.9758,136000.0
2008-02-27 15:00:00,16.43,16.46,16.38,16.38,253000.0,9.9758,9.994,9.9454,9.9454,253000.0
2008-02-27 15:10:00,16.38,16.4,16.36,16.39,197600.0,9.9454,9.9576,9.9333,9.9515,197600.0
2008-02-27 15:20:00,16.39,16.45,16.36,16.41,190000.0,9.9515,9.9879,9.9333,9.9636,190000.0
2008-02-27 15:30:00,16.42,16.47,16.42,16.46,249000.0,9.9697,10.0001,9.9697,9.994,249000.0
2008-02-27 15:40:00,16.46,16.46,16.41,16.45,367200.0,9.994,9.994,9.9636,9.9879,367200.0
2008-02-27 15:50:00,16.45,16.46,16.42,16.44,353800.0,9.9879,9.994,9.9697,9.9818,353800.0
2008-02-28 09:30:00,16.3,16.3,16.19,16.21,188800.0,9.8968,9.8968,9.8301,9.8422,188800.0
2008-02-28 09:40:00,16.2,16.22,16.09,16.09,198400.0,9.8361,9.8483,9.7693,9.7693,198400.0
2008-02-28 09:50:00,16.1,16.17,16.09,16.12,122800.0,9.7754,9.8179,9.7693,9.7876,122800.0
2008-02-28 10:00:00,16.13,16.14,16.03,16.06,203800.0,9.7936,9.7997,9.7329,9.7511,203800.0
2008-02-28 10:10:00,16.06,16.13,16.04,16.07,115600.0,9.7511,9.7936,9.739,9.7572,115600.0
2008-02-28 10:20:00,16.07,16.13,16.06,16.11,98000.0,9.7572,9.7936,9.7511,9.7815,98000.0
2008-02-28 10:30:00,16.11,16.12,16.06,16.09,89400.0,9.7815,9.7876,9.7511,9.7693,89400.0
2008-02-28 10:40:00,16.1,16.13,16.04,16.04,122400.0,9.7754,9.7936,9.739,9.739,122400.0
2008-02-28 10:50:00,16.04,16.06,16.03,16.04,82600.0,9.739,9.7511,9.7329,9.739,82600.0
2008-02-28 11:00:00,16.04,16.04,15.9,15.9,308600.0,9.739,9.739,9.654,9.654,308600.0
2008-02-28 11:10:00,15.9,15.95,15.88,15.95,103800.0,9.654,9.6843,9.6418,9.6843,103800.0
2008-02-28 11:20:00,15.95,15.97,15.93,15.93,137800.0,9.6843,9.6965,9.6722,9.6722,137800.0
2008-02-28 11:30:00,15.93,15.93,15.83,15.85,185200.0,9.6722,9.6722,9.6115,9.6236,185200.0
2008-02-28 11:40:00,15.85,15.88,15.84,15.87,80800.0,9.6236,9.6418,9.6175,9.6358,80800.0
2008-02-28 11:50:00,15.87,15.93,15.87,15.9,109600.0,9.6358,9.6722,9.6358,9.654,109600.0
2008-02-28 12:00:00,15.9,15.92,15.88,15.92,67800.0,9.654,9.6661,9.6418,9.6661,67800.0
2008-02-28 12:10:00,15.93,15.93,15.88,15.88,65600.0,9.6722,9.6722,9.6418,9.6418,65600.0
2008-02-28 12:20:00,15.89,15.97,15.89,15.96,64000.0,9.6479,9.6965,9.6479,9.6904,64000.0
2008-02-28 12:30:00,15.96,15.98,15.94,15.95,71600.0,9.6904,9.7025,9.6783,9.6843,71600.0
2008-02-28 12:40:00,15.95,15.99,15.94,15.96,77400.0,9.6843,9.7086,9.6783,9.6904,77400.0
2008-02-28 12:50:00,15.96,15.96,15.9,15.9,71800.0,9.6904,9.6904,9.654,9.654,71800.0
2008-02-28 13:00:00,15.9,15.99,15.88,15.98,88800.0,9.654,9.7086,9.6418,9.7025,88800.0
2008-02-28 13:10:00,15.99,16.03,15.99,16.0,136400.0,9.7086,9.7329,9.7086,9.7147,136400.0
2008-02-28 13:20:00,16.0,16.01,15.88,15.88,247400.0,9.7147,9.7208,9.6418,9.6418,247400.0
2008-02-28 13:30:00,15.88,15.92,15.88,15.88,114400.0,9.6418,9.6661,9.6418,9.6418,114400.0
2008-02-28 13:40:00,15.88,15.96,15.88,15.94,72200.0,9.6418,9.6904,9.6418,9.6783,72200.0
2008-02-28 13:50:00,15.94,15.95,15.9,15.93,97000.0,9.6783,9.6843,9.654,9.6722,97000.0
2008-02-28 14:00:00,15.93,15.93,15.87,15.88,118200.0,9.6722,9.6722,9.6358,9.6418,118200.0
2008-02-28 14:10:00,15.88,15.97,15.87,15.96,133600.0,9.6418,9.6965,9.6358,9.6904,133600.0
2008-02-28 14:20:00,15.96,16.03,15.95,16.0,107000.0,9.6904,9.7329,9.6843,9.7147,107000.0
2008-02-28 14:30:00,16.0,16.0,15.94,15.96,120400.0,9.7147,9.7147,9.6783,9.6904,120400.0
2008-02-28 14:40:00,15.97,16.04,15.97,15.99,93600.0,9.6965,9.739,9.6965,9.7086,93600.0
2008-02-28 14:50:00,16.0,16.04,15.99,16.04,113600.0,9.7147,9.739,9.7086,9.739,113600.0
2008-02-28 15:00:00,16.04,16.04,15.96,15.97,153600.0,9.739,9.739,9.6904,9.6965,153600.0
2008-02-28 15:10:00,15.98,15.99,15.94,15.96,100800.0,9.7025,9.7086,9.6783,9.6904,100800.0
2008-02-28 15:20:00,15.96,15.96,15.93,15.95,96600.0,9.6904,9.6904,9.6722,9.6843,96600.0
2008-02-28 15:30:00,15.95,15.96,15.92,15.96,143200.0,9.6843,9.6904,9.6661,9.6904,143200.0
2008-02-28 15:40:00,15.96,15.97,15.93,15.93,182000.0,9.6904,9.6965,9.6722,9.6722,182000.0
2008-02-28 15:50:00,15.93,15.94,15.89,15.94,271800.0,9.6722,9.6783,9.6479,9.6783,271800.0
2008-02-29 09:30:00,15.64,15.72,15.58,15.6,211200.0,9.4961,9.5447,9.4597,9.4718,211200.0
2008-02-29 09:40:00,15.6,15.67,15.54,15.55,200600.0,9.4718,9.5143,9.4354,9.4415,200600.0
2008-02-29 09:50:00,15.55,15.68,15.55,15.65,141400.0,9.4415,9.5204,9.4415,9.5022,141400.0
2008-02-29 10:00:00,15.65,15.65,15.51,15.59,159000.0,9.5022,9.5022,9.4172,9.4658,159000.0
2008-02-29 10:10:00,15.58,15.58,15.47,15.47,232400.0,9.4597,9.4597,9.3929,9.3929,232400.0
2008-02-29 10:20:00,15.49,15.56,15.47,15.54,161600.0,9.405,9.4475,9.3929,9.4354,161600.0
2008-02-29 10:30:00,15.54,15.54,15.47,15.5,99400.0,9.4354,9.4354,9.3929,9.4111,99400.0
2008-02-29 10:40:00,15.5,15.56,15.49,15.52,120400.0,9.4111,9.4475,9.405,9.4232,120400.0
2008-02-29 10:50:00,15.53,15.6,15.5,15.56,113400.0,9.4293,9.4718,9.4111,9.4475,113400.0
2008-02-29 11:00:00,15.56,15.65,15.53,15.65,290200.0,9.4475,9.5022,9.4293,9.5022,290200.0
2008-02-29 11:10:00,15.65,15.69,15.63,15.69,139000.0,9.5022,9.5265,9.49,9.5265,139000.0
2008-02-29 11:20:00,15.68,15.72,15.63,15.72,188400.0,9.5204,9.5447,9.49,9.5447,188400.0
2008-02-29 11:30:00,15.72,15.8,15.71,15.78,4175800.0,9.5447,9.5933,9.5386,9.5811,4175800.0
2008-02-29 11:40:00,15.78,15.81,15.75,15.76,195600.0,9.5811,9.5993,9.5629,9.569,195600.0
2008-02-29 11:50:00,15.76,15.77,15.72,15.73,129200.0,9.569,9.575,9.5447,9.5508,129200.0
2008-02-29 12:00:00,15.73,15.75,15.71,15.74,281000.0,9.5508,9.5629,9.5386,9.5568,281000.0
2008-02-29 12:10:00,15.74,15.74,15.69,15.69,83400.0,9.5568,9.5568,9.5265,9.5265,83400.0
2008-02-29 12:20:00,15.69,15.77,15.69,15.73,209000.0,9.5265,9.575,9.5265,9.5508,209000.0
2008-02-29 12:30:00,15.72,15.72,15.66,15.66,2340600.0,9.5447,9.5447,9.5083,9.5083,2340600.0
2008-02-29 12:40:00,15.67,15.7,15.65,15.69,1686800.0,9.5143,9.5325,9.5022,9.5265,1686800.0
2008-02-29 12:50:00,15.69,15.71,15.65,15.65,135400.0,9.5265,9.5386,9.5022,9.5022,135400.0
2008-02-29 13:00:00,15.65,15.68,15.63,15.65,214400.0,9.5022,9.5204,9.49,9.5022,214400.0
2008-02-29 13:10:00,15.65,15.66,15.62,15.64,148800.0,9.5022,9.5083,9.484,9.4961,148800.0
2008-02-29 13:20:00,15.64,15.65,15.63,15.64,196400.0,9.4961,9.5022,9.49,9.4961,196400.0
2008-02-29 13:30:00,15.63,15.64,15.55,15.56,102600.0,9.49,9.4961,9.4415,9.4475,102600.0
2008-02-29 13:40:00,15.56,15.57,15.51,15.54,55800.0,9.4475,9.4536,9.4172,9.4354,55800.0
2008-02-29 13:50:00,15.54,15.55,15.47,15.47,119200.0,9.4354,9.4415,9.3929,9.3929,119200.0
2008-02-29 14:00:00,15.48,15.49,15.44,15.47,166200.0,9.399,9.405,9.3747,9.3929,166200.0
2008-02-29 14:10:00,15.47,15.49,15.4,15.4,325800.0,9.3929,9.405,9.3504,9.3504,325800.0
2008-02-29 14:20:00,15.4,15.4,15.37,15.38,268800.0,9.3504,9.3504,9.3322,9.3382,268800.0
2008-02-29 14:30:00,15.38,15.4,15.35,15.38,280000.0,9.3382,9.3504,9.32,9.3382,280000.0
2008-02-29 14:40:00,15.38,15.45,15.38,15.43,132400.0,9.3382,9.3807,9.3382,9.3686,132400.0
2008-02-29 14:50:00,15.44,15.46,15.44,15.46,95800.0,9.3747,9.3868,9.3747,9.3868,95800.0
2008-02-29 15:00:00,15.46,15.46,15.42,15.43,143000.0,9.3868,9.3868,9.3625,9.3686,143000.0
2008-02-29 15:10:00,15.43,15.45,15.39,15.4,256600.0,9.3686,9.3807,9.3443,9.3504,256600.0
2008-02-29 15:20:00,15.4,15.42,15.37,15.4,474200.0,9.3504,9.3625,9.3322,9.3504,474200.0
2008-02-29 15:30:00,15.39,15.4,15.37,15.37,185200.0,9.3443,9.3504,9.3322,9.3322,185200.0
2008-02-29 15:40:00,15.37,15.38,15.32,15.33,350800.0,9.3322,9.3382,9.3018,9.3079,350800.0
2008-02-29 15:50:00,15.33,15.4,15.33,15.38,551200.0,9.3079,9.3504,9.3079,9.3382,551200.0
2008-03-03 09:30:00,15.81,15.85,15.63,15.77,1242200.0,9.5993,9.6236,9.49,9.575,1242200.0
2008-03-03 09:40:00,15.78,15.78,15.65,15.7,756200.0,9.5811,9.5811,9.5022,9.5325,756200.0
2008-03-03 09:50:00,15.7,15.71,15.55,15.55,588400.0,9.5325,9.5386,9.4415,9.4415,588400.0
2008-03-03 10:00:00,15.55,15.63,15.55,15.62,659200.0,9.4415,9.49,9.4415,9.484,659200.0
2008-03-03 10:10:00,15.61,15.71,15.58,15.71,764800.0,9.4779,9.5386,9.4597,9.5386,764800.0
2008-03-03 10:20:00,15.7,15.81,15.7,15.77,336200.0,9.5325,9.5993,9.5325,9.575,336200.0
2008-03-03 10:30:00,15.77,15.77,15.68,15.69,305200.0,9.575,9.575,9.5204,9.5265,305200.0
2008-03-03 10:40:00,15.69,15.7,15.62,15.63,353800.0,9.5265,9.5325,9.484,9.49,353800.0
2008-03-03 10:50:00,15.63,15.71,15.6,15.65,366600.0,9.49,9.5386,9.4718,9.5022,366600.0
2008-03-03 11:00:00,15.65,15.65,15.54,15.62,442600.0,9.5022,9.5022,9.4354,9.484,442600.0
2008-03-03 11:10:00,15.62,15.67,15.46,15.47,182600.0,9.484,9.5143,9.3868,9.3929,182600.0
2008-03-03 11:20:00,15.47,15.6,15.45,15.58,629800.0,9.3929,9.4718,9.3807,9.4597,629800.0
2008-03-03 11:30:00,15.58,15.66,15.58,15.63,369000.0,9.4597,9.5083,9.4597,9.49,369000.0
2008-03-03 11:40:00,15.63,15.63,15.57,15.57,313200.0,9.49,9.49,9.4536,9.4536,313200.0
2008-03-03 11:50:00,15.58,15.76,15.58,15.74,227400.0,9.4597,9.569,9.4597,9.5568,227400.0
2008-03-03 12:00:00,15.74,15.77,15.72,15.74,382400.0,9.5568,9.575,9.5447,9.5568,382400.0
2008-03-03 12:10:00,15.75,15.75,15.68,15.7,164800.0,9.5629,9.5629,9.5204,9.5325,164800.0
2008-03-03 12:20:00,15.7,15.71,15.65,15.7,349600.0,9.5325,9.5386,9.5022,9.5325,349600.0
2008-03-03 12:30:00,15.7,15.71,15.67,15.69,216600.0,9.5325,9.5386,9.5143,9.5265,216600.0
2008-03-03 12:40:00,15.69,15.69,15.59,15.65,125400.0,9.5265,9.5265,9.4658,9.5022,125400.0
2008-03-03 12:50:00,15.65,15.65,15.63,15.65,116000.0,9.5022,9.5022,9.49,9.5022,116000.0
2008-03-03 13:00:00,15.65,15.72,15.65,15.71,95800.0,9.5022,9.5447,9.5022,9.5386,95800.0
2008-03-03 13:10:00,15.71,15.72,15.63,15.63,98200.0,9.5386,9.5447,9.49,9.49,98200.0
2008-03-03 13:20:00,15.62,15.65,15.62,15.65,89600.0,9.484,9.5022,9.484,9.5022,89600.0
2008-03-03 13:30:00,15.65,15.69,15.63,15.68,74000.0,9.5022,9.5265,9.49,9.5204,74000.0
2008-03-03 13:40:00,15.68,15.71,15.64,15.69,218600.0,9.5204,9.5386,9.4961,9.5265,218600.0
2008-03-03 13:50:00,15.7,15.71,15.63,15.63,186000.0,9.5325,9.5386,9.49,9.49,186000.0
2008-03-03 14:00:00,15.63,15.65,15.58,15.65,117600.0,9.49,9.5022,9.4597,9.5022,117600.0
2008-03-03 14:10:00,15.65,15.69,15.62,15.63,211000.0,9.5022,9.5265,9.484,9.49,211000.0
2008-03-03 14:20:00,15.63,15.63,15.59,15.6,155600.0,9.49,9.49,9.4658,9.4718,155600.0
2008-03-03 14:30:00,15.6,15.63,15.58,15.58,118800.0,9.4718,9.49,9.4597,9.4597,118800.0
2008-03-03 14:40:00,15.58,15.63,15.58,15.6,119800.0,9.4597,9.49,9.4597,9.4718,119800.0
2008-03-03 14:50:00,15.6,15.61,15.56,15.59,122800.0,9.4718,9.4779,9.4475,9.4658,122800.0
2008-03-03 15:00:00,15.59,15.62,15.59,15.62,155400.0,9.4658,9.484,9.4658,9.484,155400.0
2008-03-03 15:10:00,15.62,15.63,15.61,15.63,267800.0,9.484,9.49,9.4779,9.49,267800.0
2008-03-03 15:20:00,15.63,15.63,15.57,15.59,277600.0,9.49,9.49,9.4536,9.4658,277600.0
2008-03-03 15:30:00,15.59,15.65,15.59,15.65,263200.0,9.4658,9.5022,9.4658,9.5022,263200.0
2008-03-03 15:40:00,15.65,15.7,15.63,15.69,383600.0,9.5022,9.5325,9.49,9.5265,383600.0
2008-03-03 15:50:00,15.69,15.72,15.68,15.7,610000.0,9.5265,9.5447,9.5204,9.5325,610000.0
2008-03-04 09:30:00,15.6,15.73,15.56,15.72,226000.0,9.4718,9.5508,9.4475,9.5447,226000.0
2008-03-04 09:40:00,15.72,15.81,15.69,15.71,313600.0,9.5447,9.5993,9.5265,9.5386,313600.0
2008-03-04 09:50:00,15.72,15.75,15.69,15.74,198000.0,9.5447,9.5629,9.5265,9.5568,198000.0
2008-03-04 10:00:00,15.74,15.75,15.69,15.7,149200.0,9.5568,9.5629,9.5265,9.5325,149200.0
2008-03-04 10:10:00,15.71,15.75,15.7,15.74,94000.0,9.5386,9.5629,9.5325,9.5568,94000.0
2008-03-04 10:20:00,15.74,15.76,15.68,15.71,251200.0,9.5568,9.569,9.5204,9.5386,251200.0
2008-03-04 10:30:00,15.71,15.71,15.6,15.63,119600.0,9.5386,9.5386,9.4718,9.49,119600.0
2008-03-04 10:40:00,15.62,15.63,15.56,15.58,95400.0,9.484,9.49,9.4475,9.4597,95400.0
2008-03-04 10:50:00,15.59,15.65,15.59,15.62,107000.0,9.4658,9.5022,9.4658,9.484,107000.0
2008-03-04 11:00:00,15.62,15.62,15.53,15.54,151000.0,9.484,9.484,9.4293,9.4354,151000.0
2008-03-04 11:10:00,15.53,15.56,15.52,15.54,280000.0,9.4293,9.4475,9.4232,9.4354,280000.0
2008-03-04 11:20:00,15.53,15.54,15.46,15.51,297000.0,9.4293,9.4354,9.3868,9.4172,297000.0
2008-03-04 11:30:00,15.51,15.52,15.45,15.49,144800.0,9.4172,9.4232,9.3807,9.405,144800.0
2008-03-04 11:40:00,15.5,15.5,15.47,15.5,78800.0,9.4111,9.4111,9.3929,9.4111,78800.0
2008-03-04 11:50:00,15.49,15.55,15.46,15.48,97600.0,9.405,9.4415,9.3868,9.399,97600.0
2008-03-04 12:00:00,15.47,15.52,15.47,15.49,229400.0,9.3929,9.4232,9.3929,9.405,229400.0
2008-03-04 12:10:00,15.49,15.51,15.48,15.49,178800.0,9.405,9.4172,9.399,9.405,178800.0
2008-03-04 12:20:00,15.49,15.51,15.48,15.51,123200.0,9.405,9.4172,9.399,9.4172,123200.0
2008-03-04 12:30:00,15.52,15.58,15.52,15.58,151800.0,9.4232,9.4597,9.4232,9.4597,151800.0
2008-03-04 12:40:00,15.58,15.61,15.58,15.59,187800.0,9.4597,9.4779,9.4597,9.4658,187800.0
2008-03-04 12:50:00,15.59,15.6,15.55,15.56,243800.0,9.4658,9.4718,9.4415,9.4475,243800.0
2008-03-04 13:00:00,15.56,15.59,15.54,15.58,177400.0,9.4475,9.4658,9.4354,9.4597,177400.0
2008-03-04 13:10:00,15.57,15.61,15.56,15.56,154400.0,9.4536,9.4779,9.4475,9.4475,154400.0
2008-03-04 13:20:00,15.56,15.63,15.56,15.63,95800.0,9.4475,9.49,9.4475,9.49,95800.0
2008-03-04 13:30:00,15.63,15.63,15.53,15.58,253200.0,9.49,9.49,9.4293,9.4597,253200.0
2008-03-04 13:40:00,15.58,15.63,15.55,15.58,209800.0,9.4597,9.49,9.4415,9.4597,209800.0
2008-03-04 13:50:00,15.58,15.63,15.55,15.58,132000.0,9.4597,9.49,9.4415,9.4597,132000.0
2008-03-04 14:00:00,15.58,15.6,15.55,15.56,169200.0,9.4597,9.4718,9.4415,9.4475,169200.0
2008-03-04 14:10:00,15.56,15.62,15.56,15.61,144600.0,9.4475,9.484,9.4475,9.4779,144600.0
2008-03-04 14:20:00,15.61,15.65,15.59,15.61,186800.0,9.4779,9.5022,9.4658,9.4779,186800.0
2008-03-04 14:30:00,15.61,15.65,15.6,15.63,150600.0,9.4779,9.5022,9.4718,9.49,150600.0
2008-03-04 14:40:00,15.63,15.74,15.63,15.74,197600.0,9.49,9.5568,9.49,9.5568,197600.0
2008-03-04 14:50:00,15.74,15.76,15.69,15.73,336000.0,9.5568,9.569,9.5265,9.5508,336000.0
2008-03-04 15:00:00,15.73,15.91,15.71,15.87,618600.0,9.5508,9.66,9.5386,9.6358,618600.0
2008-03-04 15:10:00,15.87,15.99,15.81,15.97,312400.0,9.6358,9.7086,9.5993,9.6965,312400.0
2008-03-04 15:20:00,15.98,15.99,15.87,15.88,363400.0,9.7025,9.7086,9.6358,9.6418,363400.0
2008-03-04 15:30:00,15.88,16.0,15.88,15.97,472800.0,9.6418,9.7147,9.6418,9.6965,472800.0
2008-03-04 15:40:00,15.97,16.04,15.97,16.02,393800.0,9.6965,9.739,9.6965,9.7268,393800.0
2008-03-04 15:50:00,16.02,16.02,15.93,15.99,676200.0,9.7268,9.7268,9.6722,9.7086,676200.0
2008-03-05 09:30:00,15.96,16.03,15.95,15.99,182600.0,9.6904,9.7329,9.6843,9.7086,182600.0
2008-03-05 09:40:00,15.99,16.0,15.93,15.99,253400.0,9.7086,9.7147,9.6722,9.7086,253400.0
2008-03-05 09:50:00,15.99,16.04,15.99,16.02,185400.0,9.7086,9.739,9.7086,9.7268,185400.0
2008-03-05 10:00:00,16.01,16.08,16.01,16.05,211800.0,9.7208,9.7633,9.7208,9.745,211800.0
2008-03-05 10:10:00,16.05,16.07,16.01,16.02,191600.0,9.745,9.7572,9.7208,9.7268,191600.0
2008-03-05 10:20:00,16.02,16.07,15.99,16.06,255400.0,9.7268,9.7572,9.7086,9.7511,255400.0
2008-03-05 10:30:00,16.07,16.07,16.04,16.07,400000.0,9.7572,9.7572,9.739,9.7572,400000.0
2008-03-05 10:40:00,16.06,16.09,16.05,16.08,110800.0,9.7511,9.7693,9.745,9.7633,110800.0
2008-03-05 10:50:00,16.07,16.1,16.05,16.05,117000.0,9.7572,9.7754,9.745,9.745,117000.0
2008-03-05 11:00:00,16.05,16.09,16.04,16.07,202000.0,9.745,9.7693,9.739,9.7572,202000.0
2008-03-05 11:10:00,16.06,16.09,16.06,16.06,86600.0,9.7511,9.7693,9.7511,9.7511,86600.0
2008-03-05 11:20:00,16.07,16.08,16.05,16.06,159400.0,9.7572,9.7633,9.745,9.7511,159400.0
2008-03-05 11:30:00,16.06,16.11,16.06,16.07,105800.0,9.7511,9.7815,9.7511,9.7572,105800.0
2008-03-05 11:40:00,16.07,16.08,16.06,16.07,122600.0,9.7572,9.7633,9.7511,9.7572,122600.0
2008-03-05 11:50:00,16.06,16.08,16.05,16.05,161400.0,9.7511,9.7633,9.745,9.745,161400.0
2008-03-05 12:00:00,16.06,16.11,16.05,16.07,296400.0,9.7511,9.7815,9.745,9.7572,296400.0
2008-03-05 12:10:00,16.07,16.11,16.05,16.07,142000.0,9.7572,9.7815,9.745,9.7572,142000.0
2008-03-05 12:20:00,16.07,16.1,16.03,16.05,157400.0,9.7572,9.7754,9.7329,9.745,157400.0
2008-03-05 12:30:00,16.05,16.1,16.04,16.08,134400.0,9.745,9.7754,9.739,9.7633,134400.0
2008-03-05 12:40:00,16.08,16.11,16.06,16.07,210000.0,9.7633,9.7815,9.7511,9.7572,210000.0
2008-03-05 12:50:00,16.07,16.09,16.06,16.09,123200.0,9.7572,9.7693,9.7511,9.7693,123200.0
2008-03-05 13:00:00,16.09,16.12,16.07,16.08,138200.0,9.7693,9.7876,9.7572,9.7633,138200.0
2008-03-05 13:10:00,16.09,16.09,16.0,16.02,619000.0,9.7693,9.7693,9.7147,9.7268,619000.0
2008-03-05 13:20:00,16.01,16.04,15.97,15.99,129000.0,9.7208,9.739,9.6965,9.7086,129000.0
2008-03-05 13:30:00,15.99,15.99,15.87,15.91,274600.0,9.7086,9.7086,9.6358,9.66,274600.0
2008-03-05 13:40:00,15.91,15.96,15.88,15.95,196200.0,9.66,9.6904,9.6418,9.6843,196200.0
2008-03-05 13:50:00,15.95,15.95,15.88,15.91,144000.0,9.6843,9.6843,9.6418,9.66,144000.0
2008-03-05 14:00:00,15.9,15.97,15.86,15.97,184200.0,9.654,9.6965,9.6297,9.6965,184200.0
2008-03-05 14:10:00,15.97,16.05,15.97,16.02,163800.0,9.6965,9.745,9.6965,9.7268,163800.0
2008-03-05 14:20:00,16.02,16.03,15.99,15.99,105800.0,9.7268,9.7329,9.7086,9.7086,105800.0
2008-03-05 14:30:00,15.99,16.03,15.99,16.02,173800.0,9.7086,9.7329,9.7086,9.7268,173800.0
2008-03-05 14:40:00,16.02,16.1,16.02,16.1,162600.0,9.7268,9.7754,9.7268,9.7754,162600.0
2008-03-05 14:50:00,16.1,16.13,16.06,16.11,165400.0,9.7754,9.7936,9.7511,9.7815,165400.0
2008-03-05 15:00:00,16.1,16.11,16.08,16.09,198400.0,9.7754,9.7815,9.7633,9.7693,198400.0
2008-03-05 15:10:00,16.09,16.11,16.07,16.08,172600.0,9.7693,9.7815,9.7572,9.7633,172600.0
2008-03-05 15:20:00,16.08,16.1,16.06,16.09,174600.0,9.7633,9.7754,9.7511,9.7693,174600.0
2008-03-05 15:30:00,16.08,16.11,16.06,16.08,202800.0,9.7633,9.7815,9.7511,9.7633,202800.0
2008-03-05 15:40:00,16.08,16.1,16.07,16.07,202200.0,9.7633,9.7754,9.7572,9.7572,202200.0
2008-03-05 15:50:00,16.07,16.08,16.04,16.08,279400.0,9.7572,9.7633,9.739,9.7633,279400.0
2008-03-06 09:30:00,16.06,16.09,16.0,16.05,74400.0,9.7511,9.7693,9.7147,9.745,74400.0
2008-03-06 09:40:00,16.06,16.1,16.0,16.07,94200.0,9.7511,9.7754,9.7147,9.7572,94200.0
2008-03-06 09:50:00,16.06,16.1,15.99,16.01,118600.0,9.7511,9.7754,9.7086,9.7208,118600.0
2008-03-06 10:00:00,16.01,16.03,15.94,16.0,109400.0,9.7208,9.7329,9.6783,9.7147,109400.0
2008-03-06 10:10:00,16.0,16.03,15.98,15.98,99600.0,9.7147,9.7329,9.7025,9.7025,99600.0
2008-03-06 10:20:00,15.99,16.05,15.98,16.01,70000.0,9.7086,9.745,9.7025,9.7208,70000.0
2008-03-06 10:30:00,16.01,16.05,16.0,16.02,171400.0,9.7208,9.745,9.7147,9.7268,171400.0
2008-03-06 10:40:00,16.02,16.05,15.97,16.04,115400.0,9.7268,9.745,9.6965,9.739,115400.0
2008-03-06 10:50:00,16.04,16.08,16.03,16.06,120200.0,9.739,9.7633,9.7329,9.7511,120200.0
2008-03-06 11:00:00,16.06,16.07,15.99,15.99,61600.0,9.7511,9.7572,9.7086,9.7086,61600.0
2008-03-06 11:10:00,15.99,15.99,15.93,15.96,71200.0,9.7086,9.7086,9.6722,9.6904,71200.0
2008-03-06 11:20:00,15.96,15.99,15.95,15.95,70400.0,9.6904,9.7086,9.6843,9.6843,70400.0
2008-03-06 11:30:00,15.95,15.99,15.93,15.97,137600.0,9.6843,9.7086,9.6722,9.6965,137600.0
2008-03-06 11:40:00,15.97,15.97,15.95,15.95,52400.0,9.6965,9.6965,9.6843,9.6843,52400.0
2008-03-06 11:50:00,15.95,16.0,15.92,16.0,366600.0,9.6843,9.7147,9.6661,9.7147,366600.0
2008-03-06 12:00:00,16.0,16.0,15.9,15.9,84400.0,9.7147,9.7147,9.654,9.654,84400.0
2008-03-06 12:10:00,15.9,15.91,15.84,15.87,111000.0,9.654,9.66,9.6175,9.6358,111000.0
2008-03-06 12:20:00,15.87,15.91,15.87,15.88,69600.0,9.6358,9.66,9.6358,9.6418,69600.0
2008-03-06 12:30:00,15.88,15.9,15.87,15.9,74400.0,9.6418,9.654,9.6358,9.654,74400.0
2008-03-06 12:40:00,15.9,15.95,15.89,15.92,97600.0,9.654,9.6843,9.6479,9.6661,97600.0
2008-03-06 12:50:00,15.92,15.92,15.83,15.83,81800.0,9.6661,9.6661,9.6115,9.6115,81800.0
2008-03-06 13:00:00,15.84,15.88,15.83,15.85,136200.0,9.6175,9.6418,9.6115,9.6236,136200.0
2008-03-06 13:10:00,15.84,15.84,15.81,15.83,105600.0,9.6175,9.6175,9.5993,9.6115,105600.0
2008-03-06 13:20:00,15.83,15.83,15.75,15.75,94800.0,9.6115,9.6115,9.5629,9.5629,94800.0
2008-03-06 13:30:00,15.75,15.79,15.73,15.77,238400.0,9.5629,9.5872,9.5508,9.575,238400.0
2008-03-06 13:40:00,15.77,15.79,15.75,15.79,130200.0,9.575,9.5872,9.5629,9.5872,130200.0
2008-03-06 13:50:00,15.79,15.81,15.76,15.76,125200.0,9.5872,9.5993,9.569,9.569,125200.0
2008-03-06 14:00:00,15.76,15.81,15.76,15.8,93200.0,9.569,9.5993,9.569,9.5933,93200.0
2008-03-06 14:10:00,15.8,15.81,15.78,15.78,61800.0,9.5933,9.5993,9.5811,9.5811,61800.0
2008-03-06 14:20:00,15.78,15.81,15.77,15.8,144800.0,9.5811,9.5993,9.575,9.5933,144800.0
2008-03-06 14:30:00,15.8,15.83,15.77,15.82,93600.0,9.5933,9.6115,9.575,9.6054,93600.0
2008-03-06 14:40:00,15.83,15.88,15.8,15.88,86200.0,9.6115,9.6418,9.5933,9.6418,86200.0
2008-03-06 14:50:00,15.87,15.9,15.83,15.84,90000.0,9.6358,9.654,9.6115,9.6175,90000.0
2008-03-06 15:00:00,15.84,15.85,15.77,15.77,125000.0,9.6175,9.6236,9.575,9.575,125000.0
2008-03-06 15:10:00,15.77,15.84,15.77,15.84,66800.0,9.575,9.6175,9.575,9.6175,66800.0
2008-03-06 15:20:00,15.85,15.89,15.83,15.88,66600.0,9.6236,9.6479,9.6115,9.6418,66600.0
2008-03-06 15:30:00,15.88,15.88,15.79,15.8,99800.0,9.6418,9.6418,9.5872,9.5933,99800.0
2008-03-06 15:40:00,15.8,15.83,15.79,15.82,176800.0,9.5933,9.6115,9.5872,9.6054,176800.0
2008-03-06 15:50:00,15.82,15.82,15.7,15.71,465800.0,9.6054,9.6054,9.5325,9.5386,465800.0
2008-03-07 09:30:00,15.63,15.83,15.63,15.83,142800.0,9.49,9.6115,9.49,9.6115,142800.0
2008-03-07 09:40:00,15.83,15.95,15.81,15.95,124800.0,9.6115,9.6843,9.5993,9.6843,124800.0
2008-03-07 09:50:00,15.95,16.06,15.92,16.04,151400.0,9.6843,9.7511,9.6661,9.739,151400.0
2008-03-07 10:00:00,16.03,16.06,15.97,15.99,180000.0,9.7329,9.7511,9.6965,9.7086,180000.0
2008-03-07 10:10:00,15.97,16.04,15.97,16.02,169200.0,9.6965,9.739,9.6965,9.7268,169200.0
2008-03-07 10:20:00,16.03,16.08,16.03,16.06,266400.0,9.7329,9.7633,9.7329,9.7511,266400.0
2008-03-07 10:30:00,16.06,16.1,16.04,16.09,188200.0,9.7511,9.7754,9.739,9.7693,188200.0
2008-03-07 10:40:00,16.09,16.15,16.08,16.13,152400.0,9.7693,9.8058,9.7633,9.7936,152400.0
2008-03-07 10:50:00,16.14,16.14,16.02,16.04,113200.0,9.7997,9.7997,9.7268,9.739,113200.0
2008-03-07 11:00:00,16.03,16.03,15.96,15.97,102400.0,9.7329,9.7329,9.6904,9.6965,102400.0
2008-03-07 11:10:00,15.96,15.97,15.91,15.93,95400.0,9.6904,9.6965,9.66,9.6722,95400.0
2008-03-07 11:20:00,15.93,15.95,15.85,15.86,243000.0,9.6722,9.6843,9.6236,9.6297,243000.0
2008-03-07 11:30:00,15.86,15.88,15.85,15.88,114800.0,9.6297,9.6418,9.6236,9.6418,114800.0
2008-03-07 11:40:00,15.88,15.92,15.77,15.79,159600.0,9.6418,9.6661,9.575,9.5872,159600.0
2008-03-07 11:50:00,15.79,15.79,15.74,15.79,89400.0,9.5872,9.5872,9.5568,9.5872,89400.0
2008-03-07 12:00:00,15.79,15.86,15.75,15.77,152200.0,9.5872,9.6297,9.5629,9.575,152200.0
2008-03-07 12:10:00,15.77,15.78,15.72,15.74,157600.0,9.575,9.5811,9.5447,9.5568,157600.0
2008-03-07 12:20:00,15.76,15.81,15.74,15.8,52000.0,9.569,9.5993,9.5568,9.5933,52000.0
2008-03-07 12:30:00,15.8,15.81,15.75,15.77,81400.0,9.5933,9.5993,9.5629,9.575,81400.0
2008-03-07 12:40:00,15.76,15.88,15.76,15.88,83800.0,9.569,9.6418,9.569,9.6418,83800.0
2008-03-07 12:50:00,15.88,15.89,15.82,15.83,92000.0,9.6418,9.6479,9.6054,9.6115,92000.0
2008-03-07 13:00:00,15.83,15.84,15.79,15.8,45000.0,9.6115,9.6175,9.5872,9.5933,45000.0
2008-03-07 13:10:00,15.8,15.8,15.72,15.72,69400.0,9.5933,9.5933,9.5447,9.5447,69400.0
2008-03-07 13:20:00,15.72,15.81,15.7,15.8,156800.0,9.5447,9.5993,9.5325,9.5933,156800.0
2008-03-07 13:30:00,15.8,15.8,15.74,15.74,62000.0,9.5933,9.5933,9.5568,9.5568,62000.0
2008-03-07 13:40:00,15.74,15.74,15.69,15.72,118600.0,9.5568,9.5568,9.5265,9.5447,118600.0
2008-03-07 13:50:00,15.72,15.72,15.67,15.69,63000.0,9.5447,9.5447,9.5143,9.5265,63000.0
2008-03-07 14:00:00,15.69,15.76,15.65,15.76,75600.0,9.5265,9.569,9.5022,9.569,75600.0
2008-03-07 14:10:00,15.76,15.78,15.66,15.67,111200.0,9.569,9.5811,9.5083,9.5143,111200.0
2008-03-07 14:20:00,15.67,15.67,15.55,15.58,181800.0,9.5143,9.5143,9.4415,9.4597,181800.0
2008-03-07 14:30:00,15.58,15.58,15.51,15.51,203400.0,9.4597,9.4597,9.4172,9.4172,203400.0
2008-03-07 14:40:00,15.51,15.55,15.49,15.54,332800.0,9.4172,9.4415,9.405,9.4354,332800.0
2008-03-07 14:50:00,15.54,15.6,15.52,15.6,400600.0,9.4354,9.4718,9.4232,9.4718,400600.0
2008-03-07 15:00:00,15.6,15.65,15.59,15.63,301800.0,9.4718,9.5022,9.4658,9.49,301800.0
2008-03-07 15:10:00,15.63,15.81,15.62,15.8,402200.0,9.49,9.5993,9.484,9.5933,402200.0
2008-03-07 15:20:00,15.8,15.81,15.65,15.68,304400.0,9.5933,9.5993,9.5022,9.5204,304400.0
2008-03-07 15:30:00,15.69,15.75,15.65,15.71,311400.0,9.5265,9.5629,9.5022,9.5386,311400.0
2008-03-07 15:40:00,15.71,15.78,15.65,15.66,289600.0,9.5386,9.5811,9.5022,9.5083,289600.0
2008-03-07 15:50:00,15.67,15.72,15.65,15.7,349800.0,9.5143,9.5447,9.5022,9.5325,349800.0
2008-03-10 09:30:00,15.69,15.78,15.65,15.77,58200.0,9.5265,9.5811,9.5022,9.575,58200.0
2008-03-10 09:40:00,15.77,15.87,15.74,15.84,115400.0,9.575,9.6358,9.5568,9.6175,115400.0
2008-03-10 09:50:00,15.83,15.84,15.79,15.8,155400.0,9.6115,9.6175,9.5872,9.5933,155400.0
2008-03-10 10:00:00,15.8,15.89,15.79,15.86,411400.0,9.5933,9.6479,9.5872,9.6297,411400.0
2008-03-10 10:10:00,15.85,15.87,15.81,15.84,126000.0,9.6236,9.6358,9.5993,9.6175,126000.0
2008-03-10 10:20:00,15.84,15.86,15.82,15.85,51000.0,9.6175,9.6297,9.6054,9.6236,51000.0
2008-03-10 10:30:00,15.85,15.86,15.83,15.86,170600.0,9.6236,9.6297,9.6115,9.6297,170600.0
2008-03-10 10:40:00,15.86,15.86,15.81,15.85,127000.0,9.6297,9.6297,9.5993,9.6236,127000.0
2008-03-10 10:50:00,15.84,15.86,15.83,15.84,95400.0,9.6175,9.6297,9.6115,9.6175,95400.0
2008-03-10 11:00:00,15.84,15.86,15.82,15.84,92200.0,9.6175,9.6297,9.6054,9.6175,92200.0
2008-03-10 11:10:00,15.84,15.86,15.83,15.85,60600.0,9.6175,9.6297,9.6115,9.6236,60600.0
2008-03-10 11:20:00,15.85,15.86,15.76,15.76,181000.0,9.6236,9.6297,9.569,9.569,181000.0
2008-03-10 11:30:00,15.75,15.8,15.74,15.77,104400.0,9.5629,9.5933,9.5568,9.575,104400.0
2008-03-10 11:40:00,15.77,15.81,15.75,15.8,104400.0,9.575,9.5993,9.5629,9.5933,104400.0
2008-03-10 11:50:00,15.81,15.85,15.81,15.83,96400.0,9.5993,9.6236,9.5993,9.6115,96400.0
2008-03-10 12:00:00,15.83,15.84,15.76,15.8,168200.0,9.6115,9.6175,9.569,9.5933,168200.0
2008-03-10 12:10:00,15.8,15.84,15.78,15.81,193000.0,9.5933,9.6175,9.5811,9.5993,193000.0
2008-03-10 12:20:00,15.81,15.87,15.74,15.76,124000.0,9.5993,9.6358,9.5568,9.569,124000.0
2008-03-10 12:30:00,15.77,15.8,15.74,15.79,74000.0,9.575,9.5933,9.5568,9.5872,74000.0
2008-03-10 12:40:00,15.78,15.81,15.74,15.74,175400.0,9.5811,9.5993,9.5568,9.5568,175400.0
2008-03-10 12:50:00,15.74,15.8,15.74,15.76,116200.0,9.5568,9.5933,9.5568,9.569,116200.0
2008-03-10 13:00:00,15.77,15.81,15.74,15.78,71600.0,9.575,9.5993,9.5568,9.5811,71600.0
2008-03-10 13:10:00,15.76,15.77,15.71,15.72,71200.0,9.569,9.575,9.5386,9.5447,71200.0
2008-03-10 13:20:00,15.71,15.71,15.69,15.69,56600.0,9.5386,9.5386,9.5265,9.5265,56600.0
2008-03-10 13:30:00,15.69,15.73,15.68,15.69,77200.0,9.5265,9.5508,9.5204,9.5265,77200.0
2008-03-10 13:40:00,15.69,15.72,15.69,15.7,63800.0,9.5265,9.5447,9.5265,9.5325,63800.0
2008-03-10 13:50:00,15.7,15.72,15.66,15.66,149800.0,9.5325,9.5447,9.5083,9.5083,149800.0
2008-03-10 14:00:00,15.66,15.68,15.62,15.63,96000.0,9.5083,9.5204,9.484,9.49,96000.0
2008-03-10 14:10:00,15.63,15.66,15.61,15.61,103000.0,9.49,9.5083,9.4779,9.4779,103000.0
2008-03-10 14:20:00,15.62,15.62,15.56,15.59,213200.0,9.484,9.484,9.4475,9.4658,213200.0
2008-03-10 14:30:00,15.59,15.68,15.59,15.64,151400.0,9.4658,9.5204,9.4658,9.4961,151400.0
2008-03-10 14:40:00,15.64,15.65,15.59,15.59,114400.0,9.4961,9.5022,9.4658,9.4658,114400.0
2008-03-10 14:50:00,15.6,15.61,15.55,15.57,137600.0,9.4718,9.4779,9.4415,9.4536,137600.0
2008-03-10 15:00:00,15.56,15.62,15.55,15.61,149800.0,9.4475,9.484,9.4415,9.4779,149800.0
2008-03-10 15:10:00,15.61,15.61,15.56,15.6,123400.0,9.4779,9.4779,9.4475,9.4718,123400.0
2008-03-10 15:20:00,15.6,15.68,15.58,15.67,140000.0,9.4718,9.5204,9.4597,9.5143,140000.0
2008-03-10 15:30:00,15.67,15.67,15.61,15.62,150000.0,9.5143,9.5143,9.4779,9.484,150000.0
2008-03-10 15:40:00,15.61,15.62,15.57,15.62,177400.0,9.4779,9.484,9.4536,9.484,177400.0
2008-03-10 15:50:00,15.61,15.61,15.55,15.55,296200.0,9.4779,9.4779,9.4415,9.4415,296200.0
2008-03-11 09:30:00,15.79,15.95,15.74,15.78,154600.0,9.5872,9.6843,9.5568,9.5811,154600.0
2008-03-11 09:40:00,15.78,15.83,15.75,15.77,137000.0,9.5811,9.6115,9.5629,9.575,137000.0
2008-03-11 09:50:00,15.76,15.83,15.76,15.76,144800.0,9.569,9.6115,9.569,9.569,144800.0
2008-03-11 10:00:00,15.75,15.76,15.7,15.76,143800.0,9.5629,9.569,9.5325,9.569,143800.0
2008-03-11 10:10:00,15.77,15.88,15.76,15.85,131200.0,9.575,9.6418,9.569,9.6236,131200.0
2008-03-11 10:20:00,15.85,15.92,15.83,15.85,108400.0,9.6236,9.6661,9.6115,9.6236,108400.0
2008-03-11 10:30:00,15.86,15.86,15.78,15.83,71400.0,9.6297,9.6297,9.5811,9.6115,71400.0
2008-03-11 10:40:00,15.83,15.85,15.8,15.81,103200.0,9.6115,9.6236,9.5933,9.5993,103200.0
2008-03-11 10:50:00,15.81,15.88,15.8,15.87,93600.0,9.5993,9.6418,9.5933,9.6358,93600.0
2008-03-11 11:00:00,15.88,15.91,15.83,15.85,109400.0,9.6418,9.66,9.6115,9.6236,109400.0
2008-03-11 11:10:00,15.85,15.85,15.77,15.79,151400.0,9.6236,9.6236,9.575,9.5872,151400.0
2008-03-11 11:20:00,15.79,15.81,15.75,15.81,152800.0,9.5872,9.5993,9.5629,9.5993,152800.0
2008-03-11 11:30:00,15.81,15.88,15.8,15.8,122200.0,9.5993,9.6418,9.5933,9.5933,122200.0
2008-03-11 11:40:00,15.81,15.81,15.74,15.77,133000.0,9.5993,9.5993,9.5568,9.575,133000.0
2008-03-11 11:50:00,15.77,15.79,15.72,15.79,175800.0,9.575,9.5872,9.5447,9.5872,175800.0
2008-03-11 12:00:00,15.79,15.86,15.77,15.85,143600.0,9.5872,9.6297,9.575,9.6236,143600.0
2008-03-11 12:10:00,15.85,15.89,15.83,15.87,90800.0,9.6236,9.6479,9.6115,9.6358,90800.0
2008-03-11 12:20:00,15.87,15.96,15.87,15.9,224400.0,9.6358,9.6904,9.6358,9.654,224400.0
2008-03-11 12:30:00,15.9,15.9,15.84,15.85,138800.0,9.654,9.654,9.6175,9.6236,138800.0
2008-03-11 12:40:00,15.85,15.9,15.84,15.87,120000.0,9.6236,9.654,9.6175,9.6358,120000.0
2008-03-11 12:50:00,15.87,15.99,15.86,15.96,219000.0,9.6358,9.7086,9.6297,9.6904,219000.0
2008-03-11 13:00:00,15.96,15.97,15.9,15.91,133000.0,9.6904,9.6965,9.654,9.66,133000.0
2008-03-11 13:10:00,15.9,16.0,15.9,15.99,89200.0,9.654,9.7147,9.654,9.7086,89200.0
2008-03-11 13:20:00,15.99,16.07,15.99,16.06,121800.0,9.7086,9.7572,9.7086,9.7511,121800.0
2008-03-11 13:30:00,16.07,16.09,16.04,16.05,100600.0,9.7572,9.7693,9.739,9.745,100600.0
2008-03-11 13:40:00,16.05,16.06,16.01,16.02,95600.0,9.745,9.7511,9.7208,9.7268,95600.0
2008-03-11 13:50:00,16.02,16.13,16.02,16.1,152400.0,9.7268,9.7936,9.7268,9.7754,152400.0
2008-03-11 14:00:00,16.1,16.13,16.09,16.11,97000.0,9.7754,9.7936,9.7693,9.7815,97000.0
2008-03-11 14:10:00,16.11,16.13,16.09,16.11,86600.0,9.7815,9.7936,9.7693,9.7815,86600.0
2008-03-11 14:20:00,16.11,16.11,16.07,16.11,79800.0,9.7815,9.7815,9.7572,9.7815,79800.0
2008-03-11 14:30:00,16.11,16.18,16.1,16.18,137000.0,9.7815,9.824,9.7754,9.824,137000.0
2008-03-11 14:40:00,16.18,16.25,16.17,16.25,167800.0,9.824,9.8665,9.8179,9.8665,167800.0
2008-03-11 14:50:00,16.25,16.29,16.22,16.24,199200.0,9.8665,9.8908,9.8483,9.8604,199200.0
2008-03-11 15:00:00,16.24,16.25,16.18,16.22,269400.0,9.8604,9.8665,9.824,9.8483,269400.0
2008-03-11 15:10:00,16.22,16.26,16.22,16.25,179800.0,9.8483,9.8726,9.8483,9.8665,179800.0
2008-03-11 15:20:00,16.25,16.29,16.24,16.25,210400.0,9.8665,9.8908,9.8604,9.8665,210400.0
2008-03-11 15:30:00,16.25,16.25,16.22,16.23,333800.0,9.8665,9.8665,9.8483,9.8543,333800.0
2008-03-11 15:40:00,16.23,16.24,16.2,16.23,390000.0,9.8543,9.8604,9.8361,9.8543,390000.0
2008-03-11 15:50:00,16.23,16.32,16.23,16.32,454600.0,9.8543,9.909,9.8543,9.909,454600.0
2008-03-12 09:30:00,16.4,16.41,16.1,16.35,144600.0,9.9576,9.9636,9.7754,9.9272,144600.0
2008-03-12 09:40:00,16.36,16.38,16.27,16.28,81000.0,9.9333,9.9454,9.8786,9.8847,81000.0
2008-03-12 09:50:00,16.28,16.36,16.22,16.36,64800.0,9.8847,9.9333,9.8483,9.9333,64800.0
2008-03-12 10:00:00,16.37,16.4,16.27,16.3,66200.0,9.9393,9.9576,9.8786,9.8968,66200.0
2008-03-12 10:10:00,16.3,16.32,16.29,16.32,183200.0,9.8968,9.909,9.8908,9.909,183200.0
2008-03-12 10:20:00,16.32,16.35,16.31,16.31,107600.0,9.909,9.9272,9.9029,9.9029,107600.0
2008-03-12 10:30:00,16.31,16.39,16.3,16.36,86200.0,9.9029,9.9515,9.8968,9.9333,86200.0
2008-03-12 10:40:00,16.36,16.45,16.36,16.42,136400.0,9.9333,9.9879,9.9333,9.9697,136400.0
2008-03-12 10:50:00,16.43,16.45,16.38,16.41,36000.0,9.9758,9.9879,9.9454,9.9636,36000.0
2008-03-12 11:00:00,16.41,16.47,16.39,16.41,95200.0,9.9636,10.0001,9.9515,9.9636,95200.0
2008-03-12 11:10:00,16.41,16.53,16.41,16.52,98000.0,9.9636,10.0365,9.9636,10.0304,98000.0
2008-03-12 11:20:00,16.52,16.53,16.48,16.53,88400.0,10.0304,10.0365,10.0061,10.0365,88400.0
2008-03-12 11:30:00,16.53,16.55,16.41,16.43,77200.0,10.0365,10.0486,9.9636,9.9758,77200.0
2008-03-12 11:40:00,16.43,16.45,16.36,16.37,90800.0,9.9758,9.9879,9.9333,9.9393,90800.0
2008-03-12 11:50:00,16.36,16.39,16.35,16.38,81200.0,9.9333,9.9515,9.9272,9.9454,81200.0
2008-03-12 12:00:00,16.38,16.38,16.34,16.35,56200.0,9.9454,9.9454,9.9211,9.9272,56200.0
2008-03-12 12:10:00,16.35,16.36,16.28,16.3,98400.0,9.9272,9.9333,9.8847,9.8968,98400.0
2008-03-12 12:20:00,16.3,16.32,16.29,16.3,1876000.0,9.8968,9.909,9.8908,9.8968,1876000.0
2008-03-12 12:30:00,16.3,16.31,16.29,16.31,103400.0,9.8968,9.9029,9.8908,9.9029,103400.0
2008-03-12 12:40:00,16.31,16.34,16.27,16.28,75000.0,9.9029,9.9211,9.8786,9.8847,75000.0
2008-03-12 12:50:00,16.28,16.3,16.25,16.3,43800.0,9.8847,9.8968,9.8665,9.8968,43800.0
2008-03-12 13:00:00,16.3,16.36,16.3,16.35,40800.0,9.8968,9.9333,9.8968,9.9272,40800.0
2008-03-12 13:10:00,16.35,16.35,16.31,16.35,36800.0,9.9272,9.9272,9.9029,9.9272,36800.0
2008-03-12 13:20:00,16.35,16.36,16.32,16.33,66000.0,9.9272,9.9333,9.909,9.9151,66000.0
2008-03-12 13:30:00,16.33,16.34,16.32,16.33,37600.0,9.9151,9.9211,9.909,9.9151,37600.0
2008-03-12 13:40:00,16.34,16.35,16.29,16.3,59200.0,9.9211,9.9272,9.8908,9.8968,59200.0
2008-03-12 13:50:00,16.3,16.32,16.3,16.3,34600.0,9.8968,9.909,9.8968,9.8968,34600.0
2008-03-12 14:00:00,16.31,16.32,16.25,16.26,58800.0,9.9029,9.909,9.8665,9.8726,58800.0
2008-03-12 14:10:00,16.25,16.29,16.23,16.28,65800.0,9.8665,9.8908,9.8543,9.8847,65800.0
2008-03-12 14:20:00,16.28,16.3,16.27,16.29,48200.0,9.8847,9.8968,9.8786,9.8908,48200.0
2008-03-12 14:30:00,16.29,16.32,16.28,16.32,108600.0,9.8908,9.909,9.8847,9.909,108600.0
2008-03-12 14:40:00,16.32,16.36,16.32,16.35,81800.0,9.909,9.9333,9.909,9.9272,81800.0
2008-03-12 14:50:00,16.34,16.35,16.32,16.34,52600.0,9.9211,9.9272,9.909,9.9211,52600.0
2008-03-12 15:00:00,16.34,16.35,16.31,16.34,60800.0,9.9211,9.9272,9.9029,9.9211,60800.0
2008-03-12 15:10:00,16.34,16.36,16.3,16.34,68000.0,9.9211,9.9333,9.8968,9.9211,68000.0
2008-03-12 15:20:00,16.34,16.35,16.32,16.32,120000.0,9.9211,9.9272,9.909,9.909,120000.0
2008-03-12 15:30:00,16.32,16.32,16.19,16.2,203800.0,9.909,9.909,9.8301,9.8361,203800.0
2008-03-12 15:40:00,16.2,16.24,16.17,16.18,242600.0,9.8361,9.8604,9.8179,9.824,242600.0
2008-03-12 15:50:00,16.18,16.21,16.16,16.18,226800.0,9.824,9.8422,9.8118,9.824,226800.0
2008-03-13 09:30:00,15.97,16.1,15.96,16.08,70000.0,9.6965,9.7754,9.6904,9.7633,70000.0
2008-03-13 09:40:00,16.08,16.08,15.97,16.05,47000.0,9.7633,9.7633,9.6965,9.745,47000.0
2008-03-13 09:50:00,16.06,16.1,15.98,16.0,72000.0,9.7511,9.7754,9.7025,9.7147,72000.0
2008-03-13 10:00:00,15.99,16.06,15.95,16.02,115200.0,9.7086,9.7511,9.6843,9.7268,115200.0
2008-03-13 10:10:00,16.03,16.12,16.03,16.04,68200.0,9.7329,9.7876,9.7329,9.739,68200.0
2008-03-13 10:20:00,16.04,16.04,15.95,16.02,69600.0,9.739,9.739,9.6843,9.7268,69600.0
2008-03-13 10:30:00,16.03,16.05,15.9,15.92,58600.0,9.7329,9.745,9.654,9.6661,58600.0
2008-03-13 10:40:00,15.9,15.97,15.9,15.92,55800.0,9.654,9.6965,9.654,9.6661,55800.0
2008-03-13 10:50:00,15.93,15.97,15.92,15.97,37800.0,9.6722,9.6965,9.6661,9.6965,37800.0
2008-03-13 11:00:00,15.97,16.08,15.92,15.97,128200.0,9.6965,9.7633,9.6661,9.6965,128200.0
2008-03-13 11:10:00,15.97,16.1,15.97,15.97,78600.0,9.6965,9.7754,9.6965,9.6965,78600.0
2008-03-13 11:20:00,15.97,16.13,15.97,16.07,129000.0,9.6965,9.7936,9.6965,9.7572,129000.0
2008-03-13 11:30:00,16.07,16.1,16.03,16.1,79200.0,9.7572,9.7754,9.7329,9.7754,79200.0
2008-03-13 11:40:00,16.1,16.14,16.04,16.06,44800.0,9.7754,9.7997,9.739,9.7511,44800.0
2008-03-13 11:50:00,16.06,16.14,16.05,16.11,45400.0,9.7511,9.7997,9.745,9.7815,45400.0
2008-03-13 12:00:00,16.11,16.21,16.11,16.13,94600.0,9.7815,9.8422,9.7815,9.7936,94600.0
2008-03-13 12:10:00,16.14,16.2,16.13,16.17,37600.0,9.7997,9.8361,9.7936,9.8179,37600.0
2008-03-13 12:20:00,16.16,16.16,16.09,16.11,54600.0,9.8118,9.8118,9.7693,9.7815,54600.0
2008-03-13 12:30:00,16.12,16.18,16.11,16.16,53800.0,9.7876,9.824,9.7815,9.8118,53800.0
2008-03-13 12:40:00,16.17,16.17,16.03,16.08,77200.0,9.8179,9.8179,9.7329,9.7633,77200.0
2008-03-13 12:50:00,16.09,16.16,16.08,16.11,52000.0,9.7693,9.8118,9.7633,9.7815,52000.0
2008-03-13 13:00:00,16.12,16.24,16.1,16.17,130400.0,9.7876,9.8604,9.7754,9.8179,130400.0
2008-03-13 13:10:00,16.17,16.22,16.13,16.21,86400.0,9.8179,9.8483,9.7936,9.8422,86400.0
2008-03-13 13:20:00,16.22,16.35,16.21,16.33,140000.0,9.8483,9.9272,9.8422,9.9151,140000.0
2008-03-13 13:30:00,16.33,16.37,16.29,16.34,67200.0,9.9151,9.9393,9.8908,9.9211,67200.0
2008-03-13 13:40:00,16.34,16.34,16.26,16.27,56000.0,9.9211,9.9211,9.8726,9.8786,56000.0
2008-03-13 13:50:00,16.25,16.43,16.25,16.37,107600.0,9.8665,9.9758,9.8665,9.9393,107600.0
2008-03-13 14:00:00,16.36,16.41,16.32,16.37,107600.0,9.9333,9.9636,9.909,9.9393,107600.0
2008-03-13 14:10:00,16.38,16.43,16.35,16.35,82400.0,9.9454,9.9758,9.9272,9.9272,82400.0
2008-03-13 14:20:00,16.35,16.45,16.35,16.43,80600.0,9.9272,9.9879,9.9272,9.9758,80600.0
2008-03-13 14:30:00,16.43,16.43,16.34,16.36,123400.0,9.9758,9.9758,9.9211,9.9333,123400.0
2008-03-13 14:40:00,16.36,16.37,16.3,16.35,88800.0,9.9333,9.9393,9.8968,9.9272,88800.0
2008-03-13 14:50:00,16.35,16.4,16.33,16.4,81800.0,9.9272,9.9576,9.9151,9.9576,81800.0
2008-03-13 15:00:00,16.4,16.43,16.36,16.39,140000.0,9.9576,9.9758,9.9333,9.9515,140000.0
2008-03-13 15:10:00,16.39,16.42,16.36,16.39,89600.0,9.9515,9.9697,9.9333,9.9515,89600.0
2008-03-13 15:20:00,16.39,16.43,16.36,16.39,180800.0,9.9515,9.9758,9.9333,9.9515,180800.0
2008-03-13 15:30:00,16.4,16.44,16.38,16.43,140200.0,9.9576,9.9818,9.9454,9.9758,140200.0
2008-03-13 15:40:00,16.43,16.45,16.37,16.38,177200.0,9.9758,9.9879,9.9393,9.9454,177200.0
2008-03-13 15:50:00,16.38,16.39,16.36,16.36,226800.0,9.9454,9.9515,9.9333,9.9333,226800.0
2008-03-14 09:30:00,16.43,16.46,16.27,16.35,97600.0,9.9758,9.994,9.8786,9.9272,97600.0
2008-03-14 09:40:00,16.35,16.39,16.07,16.11,199200.0,9.9272,9.9515,9.7572,9.7815,199200.0
2008-03-14 09:50:00,16.1,16.21,15.88,15.9,136400.0,9.7754,9.8422,9.6418,9.654,136400.0
2008-03-14 10:00:00,15.9,16.14,15.8,16.09,275000.0,9.654,9.7997,9.5933,9.7693,275000.0
2008-03-14 10:10:00,16.09,16.18,15.94,16.09,163000.0,9.7693,9.824,9.6783,9.7693,163000.0
2008-03-14 10:20:00,16.09,16.11,15.95,16.03,104000.0,9.7693,9.7815,9.6843,9.7329,104000.0
2008-03-14 10:30:00,16.02,16.1,15.96,15.97,83200.0,9.7268,9.7754,9.6904,9.6965,83200.0
2008-03-14 10:40:00,15.96,16.07,15.87,16.0,143400.0,9.6904,9.7572,9.6358,9.7147,143400.0
2008-03-14 10:50:00,16.0,16.15,16.0,16.11,91400.0,9.7147,9.8058,9.7147,9.7815,91400.0
2008-03-14 11:00:00,16.1,16.14,16.07,16.13,52400.0,9.7754,9.7997,9.7572,9.7936,52400.0
2008-03-14 11:10:00,16.1,16.12,16.0,16.03,81800.0,9.7754,9.7876,9.7147,9.7329,81800.0
2008-03-14 11:20:00,16.04,16.07,15.92,16.01,91200.0,9.739,9.7572,9.6661,9.7208,91200.0
2008-03-14 11:30:00,15.99,16.04,15.97,16.04,47000.0,9.7086,9.739,9.6965,9.739,47000.0
2008-03-14 11:40:00,16.03,16.13,15.99,16.08,82000.0,9.7329,9.7936,9.7086,9.7633,82000.0
2008-03-14 11:50:00,16.09,16.09,15.98,16.01,57000.0,9.7693,9.7693,9.7025,9.7208,57000.0
2008-03-14 12:00:00,16.01,16.09,16.0,16.06,62400.0,9.7208,9.7693,9.7147,9.7511,62400.0
2008-03-14 12:10:00,16.06,16.1,16.05,16.07,50000.0,9.7511,9.7754,9.745,9.7572,50000.0
2008-03-14 12:20:00,16.07,16.14,16.06,16.1,103200.0,9.7572,9.7997,9.7511,9.7754,103200.0
2008-03-14 12:30:00,16.09,16.11,16.07,16.07,66800.0,9.7693,9.7815,9.7572,9.7572,66800.0
2008-03-14 12:40:00,16.07,16.12,16.03,16.12,181400.0,9.7572,9.7876,9.7329,9.7876,181400.0
2008-03-14 12:50:00,16.13,16.18,16.06,16.13,89400.0,9.7936,9.824,9.7511,9.7936,89400.0
2008-03-14 13:00:00,16.13,16.13,16.04,16.05,111200.0,9.7936,9.7936,9.739,9.745,111200.0
2008-03-14 13:10:00,16.05,16.09,16.03,16.06,56400.0,9.745,9.7693,9.7329,9.7511,56400.0
2008-03-14 13:20:00,16.07,16.1,16.04,16.08,60200.0,9.7572,9.7754,9.739,9.7633,60200.0
2008-03-14 13:30:00,16.1,16.11,16.05,16.09,67200.0,9.7754,9.7815,9.745,9.7693,67200.0
2008-03-14 13:40:00,16.09,16.16,16.07,16.14,50600.0,9.7693,9.8118,9.7572,9.7997,50600.0
2008-03-14 13:50:00,16.13,16.13,16.04,16.04,65200.0,9.7936,9.7936,9.739,9.739,65200.0
2008-03-14 14:00:00,16.04,16.09,16.02,16.07,112200.0,9.739,9.7693,9.7268,9.7572,112200.0
2008-03-14 14:10:00,16.06,16.1,16.03,16.05,112000.0,9.7511,9.7754,9.7329,9.745,112000.0
2008-03-14 14:20:00,16.04,16.06,15.99,16.02,122800.0,9.739,9.7511,9.7086,9.7268,122800.0
2008-03-14 14:30:00,16.02,16.02,15.94,15.95,158200.0,9.7268,9.7268,9.6783,9.6843,158200.0
2008-03-14 14:40:00,15.96,16.12,15.94,16.04,133200.0,9.6904,9.7876,9.6783,9.739,133200.0
2008-03-14 14:50:00,16.04,16.08,15.99,16.05,418000.0,9.739,9.7633,9.7086,9.745,418000.0
2008-03-14 15:00:00,16.05,16.07,16.0,16.05,84400.0,9.745,9.7572,9.7147,9.745,84400.0
2008-03-14 15:10:00,16.05,16.23,16.03,16.17,172000.0,9.745,9.8543,9.7329,9.8179,172000.0
2008-03-14 15:20:00,16.17,16.28,16.14,16.23,152600.0,9.8179,9.8847,9.7997,9.8543,152600.0
2008-03-14 15:30:00,16.23,16.25,16.11,16.12,210000.0,9.8543,9.8665,9.7815,9.7876,210000.0
2008-03-14 15:40:00,16.13,16.14,16.03,16.08,242200.0,9.7936,9.7997,9.7329,9.7633,242200.0
2008-03-14 15:50:00,16.08,16.1,16.0,16.04,386400.0,9.7633,9.7754,9.7147,9.739,386400.0
2008-03-17 09:30:00,16.18,16.18,15.76,15.92,150200.0,9.824,9.824,9.569,9.6661,150200.0
2008-03-17 09:40:00,15.93,16.02,15.88,15.95,147200.0,9.6722,9.7268,9.6418,9.6843,147200.0
2008-03-17 09:50:00,15.95,16.08,15.81,15.86,135200.0,9.6843,9.7633,9.5993,9.6297,135200.0
2008-03-17 10:00:00,15.87,15.99,15.87,15.97,95200.0,9.6358,9.7086,9.6358,9.6965,95200.0
2008-03-17 10:10:00,15.99,16.02,15.93,15.98,74000.0,9.7086,9.7268,9.6722,9.7025,74000.0
2008-03-17 10:20:00,15.97,16.04,15.96,16.03,126800.0,9.6965,9.739,9.6904,9.7329,126800.0
2008-03-17 10:30:00,16.03,16.08,15.96,16.0,73200.0,9.7329,9.7633,9.6904,9.7147,73200.0
2008-03-17 10:40:00,15.99,16.11,15.99,16.09,125400.0,9.7086,9.7815,9.7086,9.7693,125400.0
2008-03-17 10:50:00,16.08,16.18,15.99,16.03,112800.0,9.7633,9.824,9.7086,9.7329,112800.0
2008-03-17 11:00:00,16.04,16.13,15.97,16.09,96800.0,9.739,9.7936,9.6965,9.7693,96800.0
2008-03-17 11:10:00,16.1,16.14,15.99,16.05,90200.0,9.7754,9.7997,9.7086,9.745,90200.0
2008-03-17 11:20:00,16.04,16.09,15.99,15.99,101000.0,9.739,9.7693,9.7086,9.7086,101000.0
2008-03-17 11:30:00,15.99,16.1,15.98,16.03,182400.0,9.7086,9.7754,9.7025,9.7329,182400.0
2008-03-17 11:40:00,16.03,16.06,15.98,16.0,116200.0,9.7329,9.7511,9.7025,9.7147,116200.0
2008-03-17 11:50:00,15.99,16.01,15.88,15.9,65400.0,9.7086,9.7208,9.6418,9.654,65400.0
2008-03-17 12:00:00,15.88,15.97,15.86,15.97,68800.0,9.6418,9.6965,9.6297,9.6965,68800.0
2008-03-17 12:10:00,15.96,15.99,15.91,15.93,44800.0,9.6904,9.7086,9.66,9.6722,44800.0
2008-03-17 12:20:00,15.93,15.93,15.88,15.92,42000.0,9.6722,9.6722,9.6418,9.6661,42000.0
2008-03-17 12:30:00,15.92,15.94,15.87,15.93,63600.0,9.6661,9.6783,9.6358,9.6722,63600.0
2008-03-17 12:40:00,15.93,16.0,15.92,15.99,51600.0,9.6722,9.7147,9.6661,9.7086,51600.0
2008-03-17 12:50:00,15.99,16.0,15.95,15.97,40200.0,9.7086,9.7147,9.6843,9.6965,40200.0
2008-03-17 13:00:00,15.99,16.0,15.88,15.91,48800.0,9.7086,9.7147,9.6418,9.66,48800.0
2008-03-17 13:10:00,15.9,15.97,15.9,15.96,101200.0,9.654,9.6965,9.654,9.6904,101200.0
2008-03-17 13:20:00,15.96,15.99,15.9,15.97,72200.0,9.6904,9.7086,9.654,9.6965,72200.0
2008-03-17 13:30:00,15.97,16.0,15.9,15.95,52000.0,9.6965,9.7147,9.654,9.6843,52000.0
2008-03-17 13:40:00,15.94,16.03,15.93,15.99,64800.0,9.6783,9.7329,9.6722,9.7086,64800.0
2008-03-17 13:50:00,15.99,16.04,15.98,16.04,42400.0,9.7086,9.739,9.7025,9.739,42400.0
2008-03-17 14:00:00,16.04,16.13,16.0,16.1,170400.0,9.739,9.7936,9.7147,9.7754,170400.0
2008-03-17 14:10:00,16.1,16.14,16.07,16.08,276800.0,9.7754,9.7997,9.7572,9.7633,276800.0
2008-03-17 14:20:00,16.08,16.11,16.03,16.05,66600.0,9.7633,9.7815,9.7329,9.745,66600.0
2008-03-17 14:30:00,16.06,16.13,16.02,16.11,78000.0,9.7511,9.7936,9.7268,9.7815,78000.0
2008-03-17 14:40:00,16.12,16.2,16.1,16.11,154400.0,9.7876,9.8361,9.7754,9.7815,154400.0
2008-03-17 14:50:00,16.12,16.2,16.11,16.13,165400.0,9.7876,9.8361,9.7815,9.7936,165400.0
2008-03-17 15:00:00,16.14,16.26,16.09,16.18,225000.0,9.7997,9.8726,9.7693,9.824,225000.0
2008-03-17 15:10:00,16.19,16.21,16.14,16.17,127400.0,9.8301,9.8422,9.7997,9.8179,127400.0
2008-03-17 15:20:00,16.18,16.25,16.15,16.15,170800.0,9.824,9.8665,9.8058,9.8058,170800.0
2008-03-17 15:30:00,16.15,16.3,16.15,16.26,119800.0,9.8058,9.8968,9.8058,9.8726,119800.0
2008-03-17 15:40:00,16.25,16.28,16.17,16.24,159600.0,9.8665,9.8847,9.8179,9.8604,159600.0
2008-03-17 15:50:00,16.23,16.24,16.09,16.09,237000.0,9.8543,9.8604,9.7693,9.7693,237000.0
2008-03-18 09:30:00,16.38,16.48,16.31,16.37,129000.0,9.9454,10.0061,9.9029,9.9393,129000.0
2008-03-18 09:40:00,16.37,16.37,16.29,16.33,119000.0,9.9393,9.9393,9.8908,9.9151,119000.0
2008-03-18 09:50:00,16.33,16.33,16.22,16.22,90600.0,9.9151,9.9151,9.8483,9.8483,90600.0
2008-03-18 10:00:00,16.23,16.29,16.23,16.28,88600.0,9.8543,9.8908,9.8543,9.8847,88600.0
2008-03-18 10:10:00,16.28,16.3,16.23,16.27,133600.0,9.8847,9.8968,9.8543,9.8786,133600.0
2008-03-18 10:20:00,16.26,16.3,16.25,16.27,98000.0,9.8726,9.8968,9.8665,9.8786,98000.0
2008-03-18 10:30:00,16.28,16.29,16.25,16.27,100200.0,9.8847,9.8908,9.8665,9.8786,100200.0
2008-03-18 10:40:00,16.28,16.29,16.23,16.23,96600.0,9.8847,9.8908,9.8543,9.8543,96600.0
2008-03-18 10:50:00,16.24,16.28,16.23,16.27,53800.0,9.8604,9.8847,9.8543,9.8786,53800.0
2008-03-18 11:00:00,16.27,16.29,16.25,16.25,69800.0,9.8786,9.8908,9.8665,9.8665,69800.0
2008-03-18 11:10:00,16.25,16.28,16.25,16.28,54600.0,9.8665,9.8847,9.8665,9.8847,54600.0
2008-03-18 11:20:00,16.27,16.34,16.27,16.32,66000.0,9.8786,9.9211,9.8786,9.909,66000.0
2008-03-18 11:30:00,16.32,16.32,16.28,16.29,55000.0,9.909,9.909,9.8847,9.8908,55000.0
2008-03-18 11:40:00,16.29,16.3,16.28,16.29,41000.0,9.8908,9.8968,9.8847,9.8908,41000.0
2008-03-18 11:50:00,16.29,16.29,16.25,16.25,66600.0,9.8908,9.8908,9.8665,9.8665,66600.0
2008-03-18 12:00:00,16.25,16.29,16.25,16.29,267000.0,9.8665,9.8908,9.8665,9.8908,267000.0
2008-03-18 12:10:00,16.29,16.31,16.25,16.31,48600.0,9.8908,9.9029,9.8665,9.9029,48600.0
2008-03-18 12:20:00,16.31,16.33,16.27,16.28,56400.0,9.9029,9.9151,9.8786,9.8847,56400.0
2008-03-18 12:30:00,16.28,16.38,16.28,16.36,86600.0,9.8847,9.9454,9.8847,9.9333,86600.0
2008-03-18 12:40:00,16.36,16.36,16.32,16.32,52600.0,9.9333,9.9333,9.909,9.909,52600.0
2008-03-18 12:50:00,16.32,16.34,16.31,16.32,46400.0,9.909,9.9211,9.9029,9.909,46400.0
2008-03-18 13:00:00,16.32,16.33,16.31,16.33,49400.0,9.909,9.9151,9.9029,9.9151,49400.0
2008-03-18 13:10:00,16.33,16.41,16.33,16.4,67000.0,9.9151,9.9636,9.9151,9.9576,67000.0
2008-03-18 13:20:00,16.4,16.42,16.36,16.37,39400.0,9.9576,9.9697,9.9333,9.9393,39400.0
2008-03-18 13:30:00,16.37,16.39,16.35,16.36,44000.0,9.9393,9.9515,9.9272,9.9333,44000.0
2008-03-18 13:40:00,16.37,16.4,16.35,16.38,66000.0,9.9393,9.9576,9.9272,9.9454,66000.0
2008-03-18 13:50:00,16.38,16.41,16.38,16.39,53200.0,9.9454,9.9636,9.9454,9.9515,53200.0
2008-03-18 14:00:00,16.39,16.41,16.3,16.3,98600.0,9.9515,9.9636,9.8968,9.8968,98600.0
2008-03-18 14:10:00,16.3,16.36,16.2,16.3,212800.0,9.8968,9.9333,9.8361,9.8968,212800.0
2008-03-18 14:20:00,16.3,16.36,16.24,16.26,209400.0,9.8968,9.9333,9.8604,9.8726,209400.0
2008-03-18 14:30:00,16.26,16.29,16.17,16.23,251000.0,9.8726,9.8908,9.8179,9.8543,251000.0
2008-03-18 14:40:00,16.23,16.36,16.21,16.33,111800.0,9.8543,9.9333,9.8422,9.9151,111800.0
2008-03-18 14:50:00,16.34,16.53,16.32,16.52,278400.0,9.9211,10.0365,9.909,10.0304,278400.0
2008-03-18 15:00:00,16.52,16.55,16.48,16.55,195800.0,10.0304,10.0486,10.0061,10.0486,195800.0
2008-03-18 15:10:00,16.54,16.61,16.54,16.58,351600.0,10.0426,10.0851,10.0426,10.0668,351600.0
2008-03-18 15:20:00,16.57,16.65,16.57,16.65,245800.0,10.0608,10.1093,10.0608,10.1093,245800.0
2008-03-18 15:30:00,16.65,16.84,16.65,16.78,658000.0,10.1093,10.2247,10.1093,10.1883,658000.0
2008-03-18 15:40:00,16.78,16.86,16.77,16.79,553400.0,10.1883,10.2369,10.1822,10.1944,553400.0
2008-03-18 15:50:00,16.78,16.92,16.78,16.86,632200.0,10.1883,10.2733,10.1883,10.2369,632200.0
2008-03-19 09:30:00,16.94,17.24,16.88,17.18,507800.0,10.2854,10.4676,10.249,10.4311,507800.0
2008-03-19 09:40:00,17.17,17.18,17.13,17.15,246400.0,10.4251,10.4311,10.4008,10.4129,246400.0
2008-03-19 09:50:00,17.15,17.15,17.0,17.03,237000.0,10.4129,10.4129,10.3219,10.3401,237000.0
2008-03-19 10:00:00,17.03,17.08,16.97,16.99,281000.0,10.3401,10.3704,10.3036,10.3158,281000.0
2008-03-19 10:10:00,17.0,17.0,16.97,16.99,128000.0,10.3219,10.3219,10.3036,10.3158,128000.0
2008-03-19 10:20:00,16.99,17.0,16.84,16.84,346000.0,10.3158,10.3219,10.2247,10.2247,346000.0
2008-03-19 10:30:00,16.84,16.87,16.78,16.86,324600.0,10.2247,10.2429,10.1883,10.2369,324600.0
2008-03-19 10:40:00,16.86,16.89,16.84,16.89,127800.0,10.2369,10.2551,10.2247,10.2551,127800.0
2008-03-19 10:50:00,16.88,16.9,16.88,16.89,94800.0,10.249,10.2611,10.249,10.2551,94800.0
2008-03-19 11:00:00,16.89,16.93,16.87,16.93,89800.0,10.2551,10.2794,10.2429,10.2794,89800.0
2008-03-19 11:10:00,16.93,16.95,16.92,16.92,73200.0,10.2794,10.2915,10.2733,10.2733,73200.0
2008-03-19 11:20:00,16.92,16.93,16.9,16.92,93400.0,10.2733,10.2794,10.2611,10.2733,93400.0
2008-03-19 11:30:00,16.92,16.94,16.88,16.88,122400.0,10.2733,10.2854,10.249,10.249,122400.0
2008-03-19 11:40:00,16.88,16.91,16.87,16.88,107400.0,10.249,10.2672,10.2429,10.249,107400.0
2008-03-19 11:50:00,16.88,16.96,16.88,16.94,107200.0,10.249,10.2976,10.249,10.2854,107200.0
2008-03-19 12:00:00,16.94,16.95,16.88,16.89,123800.0,10.2854,10.2915,10.249,10.2551,123800.0
2008-03-19 12:10:00,16.89,16.93,16.83,16.88,160400.0,10.2551,10.2794,10.2186,10.249,160400.0
2008-03-19 12:20:00,16.88,16.88,16.81,16.84,66600.0,10.249,10.249,10.2065,10.2247,66600.0
2008-03-19 12:30:00,16.83,16.85,16.75,16.76,98200.0,10.2186,10.2308,10.1701,10.1761,98200.0
2008-03-19 12:40:00,16.75,16.82,16.73,16.82,93200.0,10.1701,10.2126,10.1579,10.2126,93200.0
2008-03-19 12:50:00,16.82,16.86,16.8,16.81,65200.0,10.2126,10.2369,10.2004,10.2065,65200.0
2008-03-19 13:00:00,16.81,16.85,16.81,16.83,94400.0,10.2065,10.2308,10.2065,10.2186,94400.0
2008-03-19 13:10:00,16.82,16.83,16.78,16.81,82600.0,10.2126,10.2186,10.1883,10.2065,82600.0
2008-03-19 13:20:00,16.82,16.86,16.8,16.82,97200.0,10.2126,10.2369,10.2004,10.2126,97200.0
2008-03-19 13:30:00,16.82,16.83,16.78,16.83,121600.0,10.2126,10.2186,10.1883,10.2186,121600.0
2008-03-19 13:40:00,16.82,16.84,16.75,16.79,166800.0,10.2126,10.2247,10.1701,10.1944,166800.0
2008-03-19 13:50:00,16.79,16.79,16.69,16.72,59200.0,10.1944,10.1944,10.1336,10.1519,59200.0
2008-03-19 14:00:00,16.72,16.74,16.68,16.72,62200.0,10.1519,10.164,10.1276,10.1519,62200.0
2008-03-19 14:10:00,16.72,16.79,16.69,16.73,138600.0,10.1519,10.1944,10.1336,10.1579,138600.0
2008-03-19 14:20:00,16.74,16.81,16.73,16.77,57200.0,10.164,10.2065,10.1579,10.1822,57200.0
2008-03-19 14:30:00,16.78,16.79,16.67,16.67,61000.0,10.1883,10.1944,10.1215,10.1215,61000.0
2008-03-19 14:40:00,16.67,16.69,16.65,16.66,68600.0,10.1215,10.1336,10.1093,10.1154,68600.0
2008-03-19 14:50:00,16.66,16.77,16.66,16.77,74000.0,10.1154,10.1822,10.1154,10.1822,74000.0
2008-03-19 15:00:00,16.77,16.85,16.74,16.83,107800.0,10.1822,10.2308,10.164,10.2186,107800.0
2008-03-19 15:10:00,16.83,16.84,16.76,16.77,112400.0,10.2186,10.2247,10.1761,10.1822,112400.0
2008-03-19 15:20:00,16.77,16.78,16.67,16.68,101200.0,10.1822,10.1883,10.1215,10.1276,101200.0
2008-03-19 15:30:00,16.68,16.68,16.55,16.56,274400.0,10.1276,10.1276,10.0486,10.0547,274400.0
2008-03-19 15:40:00,16.55,16.61,16.55,16.59,215200.0,10.0486,10.0851,10.0486,10.0729,215200.0
2008-03-19 15:50:00,16.58,16.58,16.48,16.48,330600.0,10.0668,10.0668,10.0061,10.0061,330600.0
2008-03-20 09:30:00,16.67,16.67,16.49,16.49,936600.0,10.1215,10.1215,10.0122,10.0122,936600.0
2008-03-20 09:40:00,16.48,16.49,16.38,16.4,174200.0,10.0061,10.0122,9.9454,9.9576,174200.0
2008-03-20 09:50:00,16.4,16.46,16.38,16.45,122000.0,9.9576,9.994,9.9454,9.9879,122000.0
2008-03-20 10:00:00,16.45,16.6,16.45,16.54,110800.0,9.9879,10.079,9.9879,10.0426,110800.0
2008-03-20 10:10:00,16.54,16.58,16.5,16.57,73000.0,10.0426,10.0668,10.0183,10.0608,73000.0
2008-03-20 10:20:00,16.57,16.71,16.57,16.61,63800.0,10.0608,10.1458,10.0608,10.0851,63800.0
2008-03-20 10:30:00,16.6,16.64,16.57,16.58,36000.0,10.079,10.1033,10.0608,10.0668,36000.0
2008-03-20 10:40:00,16.58,16.58,16.5,16.54,59600.0,10.0668,10.0668,10.0183,10.0426,59600.0
2008-03-20 10:50:00,16.54,16.58,16.51,16.52,68200.0,10.0426,10.0668,10.0243,10.0304,68200.0
2008-03-20 11:00:00,16.52,16.52,16.47,16.48,64400.0,10.0304,10.0304,10.0001,10.0061,64400.0
2008-03-20 11:10:00,16.48,16.49,16.45,16.46,74200.0,10.0061,10.0122,9.9879,9.994,74200.0
2008-03-20 11:20:00,16.45,16.47,16.43,16.46,179200.0,9.9879,10.0001,9.9758,9.994,179200.0
2008-03-20 11:30:00,16.46,16.46,16.41,16.42,69200.0,9.994,9.994,9.9636,9.9697,69200.0
2008-03-20 11:40:00,16.42,16.44,16.4,16.41,76200.0,9.9697,9.9818,9.9576,9.9636,76200.0
2008-03-20 11:50:00,16.42,16.48,16.41,16.47,80600.0,9.9697,10.0061,9.9636,10.0001,80600.0
2008-03-20 12:00:00,16.48,16.54,16.45,16.45,90000.0,10.0061,10.0426,9.9879,9.9879,90000.0
2008-03-20 12:10:00,16.46,16.56,16.45,16.54,130800.0,9.994,10.0547,9.9879,10.0426,130800.0
2008-03-20 12:20:00,16.54,16.55,16.5,16.52,49000.0,10.0426,10.0486,10.0183,10.0304,49000.0
2008-03-20 12:30:00,16.52,16.56,16.52,16.54,143800.0,10.0304,10.0547,10.0304,10.0426,143800.0
2008-03-20 12:40:00,16.54,16.59,16.53,16.56,134000.0,10.0426,10.0729,10.0365,10.0547,134000.0
2008-03-20 12:50:00,16.57,16.58,16.55,16.55,79600.0,10.0608,10.0668,10.0486,10.0486,79600.0
2008-03-20 13:00:00,16.55,16.61,16.55,16.59,111000.0,10.0486,10.0851,10.0486,10.0729,111000.0
2008-03-20 13:10:00,16.59,16.59,16.51,16.53,50600.0,10.0729,10.0729,10.0243,10.0365,50600.0
2008-03-20 13:20:00,16.53,16.62,16.53,16.61,45200.0,10.0365,10.0911,10.0365,10.0851,45200.0
2008-03-20 13:30:00,16.6,16.69,16.59,16.67,121400.0,10.079,10.1336,10.0729,10.1215,121400.0
2008-03-20 13:40:00,16.67,16.77,16.65,16.73,134400.0,10.1215,10.1822,10.1093,10.1579,134400.0
2008-03-20 13:50:00,16.72,16.75,16.7,16.72,63000.0,10.1519,10.1701,10.1397,10.1519,63000.0
2008-03-20 14:00:00,16.72,16.76,16.7,16.73,88400.0,10.1519,10.1761,10.1397,10.1579,88400.0
2008-03-20 14:10:00,16.73,16.75,16.67,16.68,170600.0,10.1579,10.1701,10.1215,10.1276,170600.0
2008-03-20 14:20:00,16.68,16.69,16.61,16.63,160400.0,10.1276,10.1336,10.0851,10.0972,160400.0
2008-03-20 14:30:00,16.64,16.74,16.64,16.72,194000.0,10.1033,10.164,10.1033,10.1519,194000.0
2008-03-20 14:40:00,16.73,16.73,16.67,16.7,62800.0,10.1579,10.1579,10.1215,10.1397,62800.0
2008-03-20 14:50:00,16.7,16.72,16.67,16.7,64000.0,10.1397,10.1519,10.1215,10.1397,64000.0
2008-03-20 15:00:00,16.69,16.75,16.69,16.75,81600.0,10.1336,10.1701,10.1336,10.1701,81600.0
2008-03-20 15:10:00,16.75,16.75,16.73,16.75,116600.0,10.1701,10.1701,10.1579,10.1701,116600.0
2008-03-20 15:20:00,16.75,16.77,16.68,16.68,236800.0,10.1701,10.1822,10.1276,10.1276,236800.0
2008-03-20 15:30:00,16.7,16.75,16.68,16.68,122400.0,10.1397,10.1701,10.1276,10.1276,122400.0
2008-03-20 15:40:00,16.68,16.74,16.68,16.72,164800.0,10.1276,10.164,10.1276,10.1519,164800.0
2008-03-20 15:50:00,16.71,16.75,16.66,16.75,497000.0,10.1458,10.1701,10.1154,10.1701,497000.0
2008-03-24 09:30:00,16.8,16.97,16.77,16.95,333200.0,10.2004,10.3036,10.1822,10.2915,333200.0
2008-03-24 09:40:00,16.96,17.03,16.87,16.94,308600.0,10.2976,10.3401,10.2429,10.2854,308600.0
2008-03-24 09:50:00,16.95,16.97,16.88,16.93,104600.0,10.2915,10.3036,10.249,10.2794,104600.0
2008-03-24 10:00:00,16.94,17.1,16.92,17.07,240200.0,10.2854,10.3826,10.2733,10.3644,240200.0
2008-03-24 10:10:00,17.07,17.24,17.05,17.24,274400.0,10.3644,10.4676,10.3522,10.4676,274400.0
2008-03-24 10:20:00,17.24,17.31,17.18,17.3,158600.0,10.4676,10.5101,10.4311,10.504,158600.0
2008-03-24 10:30:00,17.3,17.48,17.3,17.45,293200.0,10.504,10.6133,10.504,10.5951,293200.0
2008-03-24 10:40:00,17.45,17.46,17.35,17.35,229400.0,10.5951,10.6012,10.5344,10.5344,229400.0
2008-03-24 10:50:00,17.36,17.36,17.2,17.2,220400.0,10.5404,10.5404,10.4433,10.4433,220400.0
2008-03-24 11:00:00,17.2,17.21,17.13,17.13,198800.0,10.4433,10.4494,10.4008,10.4008,198800.0
2008-03-24 11:10:00,17.14,17.18,17.11,17.18,206600.0,10.4069,10.4311,10.3886,10.4311,206600.0
2008-03-24 11:20:00,17.18,17.24,17.15,17.24,99800.0,10.4311,10.4676,10.4129,10.4676,99800.0
2008-03-24 11:30:00,17.24,17.25,17.23,17.25,266800.0,10.4676,10.4737,10.4615,10.4737,266800.0
2008-03-24 11:40:00,17.25,17.25,17.2,17.2,173800.0,10.4737,10.4737,10.4433,10.4433,173800.0
2008-03-24 11:50:00,17.19,17.22,17.16,17.22,109000.0,10.4372,10.4554,10.419,10.4554,109000.0
2008-03-24 12:00:00,17.22,17.23,17.18,17.23,118200.0,10.4554,10.4615,10.4311,10.4615,118200.0
2008-03-24 12:10:00,17.23,17.24,17.18,17.24,109000.0,10.4615,10.4676,10.4311,10.4676,109000.0
2008-03-24 12:20:00,17.24,17.25,17.22,17.25,51400.0,10.4676,10.4737,10.4554,10.4737,51400.0
2008-03-24 12:30:00,17.25,17.25,17.22,17.24,128600.0,10.4737,10.4737,10.4554,10.4676,128600.0
2008-03-24 12:40:00,17.24,17.24,17.22,17.23,71800.0,10.4676,10.4676,10.4554,10.4615,71800.0
2008-03-24 12:50:00,17.22,17.25,17.21,17.21,124000.0,10.4554,10.4737,10.4494,10.4494,124000.0
2008-03-24 13:00:00,17.2,17.22,17.18,17.18,109400.0,10.4433,10.4554,10.4311,10.4311,109400.0
2008-03-24 13:10:00,17.18,17.19,17.17,17.19,119800.0,10.4311,10.4372,10.4251,10.4372,119800.0
2008-03-24 13:20:00,17.19,17.23,17.19,17.22,33000.0,10.4372,10.4615,10.4372,10.4554,33000.0
2008-03-24 13:30:00,17.22,17.23,17.2,17.2,30800.0,10.4554,10.4615,10.4433,10.4433,30800.0
2008-03-24 13:40:00,17.2,17.21,17.17,17.19,48400.0,10.4433,10.4494,10.4251,10.4372,48400.0
2008-03-24 13:50:00,17.18,17.23,17.18,17.23,48800.0,10.4311,10.4615,10.4311,10.4615,48800.0
2008-03-24 14:00:00,17.22,17.22,17.2,17.2,72400.0,10.4554,10.4554,10.4433,10.4433,72400.0
2008-03-24 14:10:00,17.21,17.21,17.17,17.2,110400.0,10.4494,10.4494,10.4251,10.4433,110400.0
2008-03-24 14:20:00,17.2,17.25,17.19,17.25,74600.0,10.4433,10.4737,10.4372,10.4737,74600.0
2008-03-24 14:30:00,17.25,17.25,17.24,17.24,198000.0,10.4737,10.4737,10.4676,10.4676,198000.0
2008-03-24 14:40:00,17.24,17.25,17.2,17.2,111200.0,10.4676,10.4737,10.4433,10.4433,111200.0
2008-03-24 14:50:00,17.2,17.2,17.13,17.14,174800.0,10.4433,10.4433,10.4008,10.4069,174800.0
2008-03-24 15:00:00,17.13,17.15,17.09,17.14,426000.0,10.4008,10.4129,10.3765,10.4069,426000.0
2008-03-24 15:10:00,17.14,17.18,17.11,17.13,168600.0,10.4069,10.4311,10.3886,10.4008,168600.0
2008-03-24 15:20:00,17.13,17.13,17.07,17.07,329400.0,10.4008,10.4008,10.3644,10.3644,329400.0
2008-03-24 15:30:00,17.07,17.11,17.06,17.08,342000.0,10.3644,10.3886,10.3583,10.3704,342000.0
2008-03-24 15:40:00,17.08,17.08,16.99,17.0,385000.0,10.3704,10.3704,10.3158,10.3219,385000.0
2008-03-24 15:50:00,17.0,17.08,17.0,17.08,393200.0,10.3219,10.3704,10.3219,10.3704,393200.0
2008-03-25 09:30:00,17.15,17.16,16.96,17.15,181600.0,10.4129,10.419,10.2976,10.4129,181600.0
2008-03-25 09:40:00,17.14,17.25,17.14,17.2,140000.0,10.4069,10.4737,10.4069,10.4433,140000.0
2008-03-25 09:50:00,17.2,17.23,17.09,17.11,99200.0,10.4433,10.4615,10.3765,10.3886,99200.0
2008-03-25 10:00:00,17.08,17.13,16.99,17.07,122800.0,10.3704,10.4008,10.3158,10.3644,122800.0
2008-03-25 10:10:00,17.07,17.16,17.05,17.1,211800.0,10.3644,10.419,10.3522,10.3826,211800.0
2008-03-25 10:20:00,17.1,17.14,17.09,17.1,95000.0,10.3826,10.4069,10.3765,10.3826,95000.0
2008-03-25 10:30:00,17.11,17.14,17.09,17.09,63800.0,10.3886,10.4069,10.3765,10.3765,63800.0
2008-03-25 10:40:00,17.09,17.18,17.09,17.18,233600.0,10.3765,10.4311,10.3765,10.4311,233600.0
2008-03-25 10:50:00,17.17,17.18,17.1,17.11,100400.0,10.4251,10.4311,10.3826,10.3886,100400.0
2008-03-25 11:00:00,17.11,17.2,17.1,17.17,95800.0,10.3886,10.4433,10.3826,10.4251,95800.0
2008-03-25 11:10:00,17.17,17.22,17.15,17.15,323400.0,10.4251,10.4554,10.4129,10.4129,323400.0
2008-03-25 11:20:00,17.14,17.18,17.13,17.16,77200.0,10.4069,10.4311,10.4008,10.419,77200.0
2008-03-25 11:30:00,17.15,17.17,17.13,17.14,151200.0,10.4129,10.4251,10.4008,10.4069,151200.0
2008-03-25 11:40:00,17.15,17.16,17.11,17.12,111600.0,10.4129,10.419,10.3886,10.3947,111600.0
2008-03-25 11:50:00,17.11,17.17,17.1,17.12,145400.0,10.3886,10.4251,10.3826,10.3947,145400.0
2008-03-25 12:00:00,17.11,17.24,17.11,17.23,98400.0,10.3886,10.4676,10.3886,10.4615,98400.0
2008-03-25 12:10:00,17.23,17.25,17.18,17.23,169800.0,10.4615,10.4737,10.4311,10.4615,169800.0
2008-03-25 12:20:00,17.23,17.26,17.2,17.26,40400.0,10.4615,10.4797,10.4433,10.4797,40400.0
2008-03-25 12:30:00,17.25,17.28,17.23,17.25,54000.0,10.4737,10.4919,10.4615,10.4737,54000.0
2008-03-25 12:40:00,17.25,17.3,17.23,17.29,63800.0,10.4737,10.504,10.4615,10.4979,63800.0
2008-03-25 12:50:00,17.29,17.3,17.24,17.25,45000.0,10.4979,10.504,10.4676,10.4737,45000.0
2008-03-25 13:00:00,17.24,17.27,17.22,17.23,376200.0,10.4676,10.4858,10.4554,10.4615,376200.0
2008-03-25 13:10:00,17.23,17.25,17.22,17.24,48800.0,10.4615,10.4737,10.4554,10.4676,48800.0
2008-03-25 13:20:00,17.24,17.25,17.21,17.22,75600.0,10.4676,10.4737,10.4494,10.4554,75600.0
2008-03-25 13:30:00,17.22,17.25,17.2,17.2,96800.0,10.4554,10.4737,10.4433,10.4433,96800.0
2008-03-25 13:40:00,17.2,17.23,17.15,17.23,117400.0,10.4433,10.4615,10.4129,10.4615,117400.0
2008-03-25 13:50:00,17.23,17.3,17.23,17.3,132000.0,10.4615,10.504,10.4615,10.504,132000.0
2008-03-25 14:00:00,17.3,17.3,17.27,17.29,84400.0,10.504,10.504,10.4858,10.4979,84400.0
2008-03-25 14:10:00,17.29,17.3,17.27,17.27,77600.0,10.4979,10.504,10.4858,10.4858,77600.0
2008-03-25 14:20:00,17.28,17.29,17.25,17.26,94200.0,10.4919,10.4979,10.4737,10.4797,94200.0
2008-03-25 14:30:00,17.25,17.27,17.24,17.26,75200.0,10.4737,10.4858,10.4676,10.4797,75200.0
2008-03-25 14:40:00,17.25,17.27,17.23,17.26,81000.0,10.4737,10.4858,10.4615,10.4797,81000.0
2008-03-25 14:50:00,17.26,17.31,17.26,17.3,98600.0,10.4797,10.5101,10.4797,10.504,98600.0
2008-03-25 15:00:00,17.3,17.32,17.26,17.27,114200.0,10.504,10.5162,10.4797,10.4858,114200.0
2008-03-25 15:10:00,17.27,17.33,17.25,17.3,119400.0,10.4858,10.5222,10.4737,10.504,119400.0
2008-03-25 15:20:00,17.3,17.34,17.3,17.34,136800.0,10.504,10.5283,10.504,10.5283,136800.0
2008-03-25 15:30:00,17.34,17.36,17.34,17.35,157600.0,10.5283,10.5404,10.5283,10.5344,157600.0
2008-03-25 15:40:00,17.34,17.36,17.31,17.32,197600.0,10.5283,10.5404,10.5101,10.5162,197600.0
2008-03-25 15:50:00,17.33,17.33,17.25,17.3,430200.0,10.5222,10.5222,10.4737,10.504,430200.0
2008-03-26 09:30:00,17.16,17.25,17.16,17.23,147400.0,10.419,10.4737,10.419,10.4615,147400.0
2008-03-26 09:40:00,17.22,17.28,17.13,17.14,130600.0,10.4554,10.4919,10.4008,10.4069,130600.0
2008-03-26 09:50:00,17.14,17.14,16.99,17.05,101000.0,10.4069,10.4069,10.3158,10.3522,101000.0
2008-03-26 10:00:00,17.05,17.16,17.03,17.14,69400.0,10.3522,10.419,10.3401,10.4069,69400.0
2008-03-26 10:10:00,17.14,17.15,17.06,17.06,52800.0,10.4069,10.4129,10.3583,10.3583,52800.0
2008-03-26 10:20:00,17.06,17.11,17.04,17.08,74800.0,10.3583,10.3886,10.3461,10.3704,74800.0
2008-03-26 10:30:00,17.08,17.08,16.97,16.98,160200.0,10.3704,10.3704,10.3036,10.3097,160200.0
2008-03-26 10:40:00,16.99,16.99,16.91,16.93,78800.0,10.3158,10.3158,10.2672,10.2794,78800.0
2008-03-26 10:50:00,16.93,16.97,16.93,16.97,34800.0,10.2794,10.3036,10.2794,10.3036,34800.0
2008-03-26 11:00:00,16.96,16.97,16.9,16.92,124000.0,10.2976,10.3036,10.2611,10.2733,124000.0
2008-03-26 11:10:00,16.92,16.97,16.92,16.95,51200.0,10.2733,10.3036,10.2733,10.2915,51200.0
2008-03-26 11:20:00,16.95,17.0,16.93,17.0,71400.0,10.2915,10.3219,10.2794,10.3219,71400.0
2008-03-26 11:30:00,17.0,17.03,16.97,16.99,60600.0,10.3219,10.3401,10.3036,10.3158,60600.0
2008-03-26 11:40:00,16.98,17.03,16.96,17.02,131800.0,10.3097,10.3401,10.2976,10.334,131800.0
2008-03-26 11:50:00,17.02,17.04,17.0,17.0,55400.0,10.334,10.3461,10.3219,10.3219,55400.0
2008-03-26 12:00:00,17.0,17.02,16.99,17.0,64200.0,10.3219,10.334,10.3158,10.3219,64200.0
2008-03-26 12:10:00,17.0,17.02,16.97,16.97,68800.0,10.3219,10.334,10.3036,10.3036,68800.0
2008-03-26 12:20:00,16.97,17.02,16.97,17.02,46800.0,10.3036,10.334,10.3036,10.334,46800.0
2008-03-26 12:30:00,17.01,17.03,16.99,17.0,69800.0,10.3279,10.3401,10.3158,10.3219,69800.0
2008-03-26 12:40:00,16.99,17.05,16.99,17.04,71400.0,10.3158,10.3522,10.3158,10.3461,71400.0
2008-03-26 12:50:00,17.05,17.05,17.01,17.03,105400.0,10.3522,10.3522,10.3279,10.3401,105400.0
2008-03-26 13:00:00,17.03,17.05,17.0,17.0,97400.0,10.3401,10.3522,10.3219,10.3219,97400.0
2008-03-26 13:10:00,17.0,17.01,16.98,16.98,81000.0,10.3219,10.3279,10.3097,10.3097,81000.0
2008-03-26 13:20:00,16.98,16.99,16.93,16.94,127000.0,10.3097,10.3158,10.2794,10.2854,127000.0
2008-03-26 13:30:00,16.95,16.95,16.91,16.93,71400.0,10.2915,10.2915,10.2672,10.2794,71400.0
2008-03-26 13:40:00,16.93,16.93,16.91,16.93,51400.0,10.2794,10.2794,10.2672,10.2794,51400.0
2008-03-26 13:50:00,16.93,16.95,16.93,16.93,41600.0,10.2794,10.2915,10.2794,10.2794,41600.0
2008-03-26 14:00:00,16.93,16.98,16.91,16.98,112400.0,10.2794,10.3097,10.2672,10.3097,112400.0
2008-03-26 14:10:00,16.98,17.0,16.98,16.99,82000.0,10.3097,10.3219,10.3097,10.3158,82000.0
2008-03-26 14:20:00,16.99,17.0,16.97,16.99,72000.0,10.3158,10.3219,10.3036,10.3158,72000.0
2008-03-26 14:30:00,16.99,17.0,16.97,16.98,162600.0,10.3158,10.3219,10.3036,10.3097,162600.0
2008-03-26 14:40:00,16.98,16.99,16.93,16.98,104600.0,10.3097,10.3158,10.2794,10.3097,104600.0
2008-03-26 14:50:00,16.98,17.06,16.98,17.06,175000.0,10.3097,10.3583,10.3097,10.3583,175000.0
2008-03-26 15:00:00,17.05,17.08,16.98,16.99,527000.0,10.3522,10.3704,10.3097,10.3158,527000.0
2008-03-26 15:10:00,16.99,17.0,16.94,16.95,172400.0,10.3158,10.3219,10.2854,10.2915,172400.0
2008-03-26 15:20:00,16.95,16.98,16.93,16.94,173600.0,10.2915,10.3097,10.2794,10.2854,173600.0
2008-03-26 15:30:00,16.93,16.96,16.9,16.91,1116000.0,10.2794,10.2976,10.2611,10.2672,1116000.0
2008-03-26 15:40:00,16.91,16.95,16.89,16.95,300600.0,10.2672,10.2915,10.2551,10.2915,300600.0
2008-03-26 15:50:00,16.95,16.98,16.91,16.91,420200.0,10.2915,10.3097,10.2672,10.2672,420200.0
2008-03-27 09:30:00,16.96,16.96,16.77,16.77,93200.0,10.2976,10.2976,10.1822,10.1822,93200.0
2008-03-27 09:40:00,16.77,16.92,16.76,16.91,95200.0,10.1822,10.2733,10.1761,10.2672,95200.0
2008-03-27 09:50:00,16.9,16.9,16.76,16.83,94000.0,10.2611,10.2611,10.1761,10.2186,94000.0
2008-03-27 10:00:00,16.83,16.84,16.73,16.73,121200.0,10.2186,10.2247,10.1579,10.1579,121200.0
2008-03-27 10:10:00,16.73,16.79,16.72,16.74,111200.0,10.1579,10.1944,10.1519,10.164,111200.0
2008-03-27 10:20:00,16.73,16.78,16.68,16.76,143800.0,10.1579,10.1883,10.1276,10.1761,143800.0
2008-03-27 10:30:00,16.77,16.81,16.75,16.8,182600.0,10.1822,10.2065,10.1701,10.2004,182600.0
2008-03-27 10:40:00,16.8,16.84,16.75,16.77,81600.0,10.2004,10.2247,10.1701,10.1822,81600.0
2008-03-27 10:50:00,16.75,16.84,16.75,16.81,115800.0,10.1701,10.2247,10.1701,10.2065,115800.0
2008-03-27 11:00:00,16.81,16.85,16.8,16.83,44800.0,10.2065,10.2308,10.2004,10.2186,44800.0
2008-03-27 11:10:00,16.83,16.83,16.75,16.82,70400.0,10.2186,10.2186,10.1701,10.2126,70400.0
2008-03-27 11:20:00,16.82,16.84,16.79,16.8,30200.0,10.2126,10.2247,10.1944,10.2004,30200.0
2008-03-27 11:30:00,16.8,16.81,16.77,16.79,63400.0,10.2004,10.2065,10.1822,10.1944,63400.0
2008-03-27 11:40:00,16.79,16.91,16.79,16.9,99200.0,10.1944,10.2672,10.1944,10.2611,99200.0
2008-03-27 11:50:00,16.9,16.9,16.87,16.88,85200.0,10.2611,10.2611,10.2429,10.249,85200.0
2008-03-27 12:00:00,16.86,16.88,16.83,16.85,90600.0,10.2369,10.249,10.2186,10.2308,90600.0
2008-03-27 12:10:00,16.85,16.91,16.85,16.87,87200.0,10.2308,10.2672,10.2308,10.2429,87200.0
2008-03-27 12:20:00,16.87,16.9,16.84,16.9,73000.0,10.2429,10.2611,10.2247,10.2611,73000.0
2008-03-27 12:30:00,16.9,16.95,16.9,16.91,75200.0,10.2611,10.2915,10.2611,10.2672,75200.0
2008-03-27 12:40:00,16.91,16.93,16.88,16.89,55200.0,10.2672,10.2794,10.249,10.2551,55200.0
2008-03-27 12:50:00,16.89,16.91,16.86,16.86,39400.0,10.2551,10.2672,10.2369,10.2369,39400.0
2008-03-27 13:00:00,16.86,16.88,16.85,16.85,57200.0,10.2369,10.249,10.2308,10.2308,57200.0
2008-03-27 13:10:00,16.85,16.87,16.84,16.86,73400.0,10.2308,10.2429,10.2247,10.2369,73400.0
2008-03-27 13:20:00,16.85,16.85,16.81,16.82,90000.0,10.2308,10.2308,10.2065,10.2126,90000.0
2008-03-27 13:30:00,16.82,16.82,16.72,16.72,127000.0,10.2126,10.2126,10.1519,10.1519,127000.0
2008-03-27 13:40:00,16.72,16.73,16.65,16.69,132800.0,10.1519,10.1579,10.1093,10.1336,132800.0
2008-03-27 13:50:00,16.69,16.74,16.68,16.71,116400.0,10.1336,10.164,10.1276,10.1458,116400.0
2008-03-27 14:00:00,16.71,16.71,16.65,16.68,52800.0,10.1458,10.1458,10.1093,10.1276,52800.0
2008-03-27 14:10:00,16.68,16.71,16.66,16.67,99000.0,10.1276,10.1458,10.1154,10.1215,99000.0
2008-03-27 14:20:00,16.67,16.7,16.65,16.68,115200.0,10.1215,10.1397,10.1093,10.1276,115200.0
2008-03-27 14:30:00,16.68,16.76,16.68,16.74,105200.0,10.1276,10.1761,10.1276,10.164,105200.0
2008-03-27 14:40:00,16.74,16.75,16.71,16.74,122200.0,10.164,10.1701,10.1458,10.164,122200.0
2008-03-27 14:50:00,16.74,16.75,16.68,16.69,134400.0,10.164,10.1701,10.1276,10.1336,134400.0
2008-03-27 15:00:00,16.69,16.73,16.67,16.71,158600.0,10.1336,10.1579,10.1215,10.1458,158600.0
2008-03-27 15:10:00,16.71,16.73,16.68,16.7,99000.0,10.1458,10.1579,10.1276,10.1397,99000.0
2008-03-27 15:20:00,16.7,16.71,16.67,16.69,129000.0,10.1397,10.1458,10.1215,10.1336,129000.0
2008-03-27 15:30:00,16.69,16.7,16.58,16.58,153400.0,10.1336,10.1397,10.0668,10.0668,153400.0
2008-03-27 15:40:00,16.58,16.6,16.52,16.52,767400.0,10.0668,10.079,10.0304,10.0304,767400.0
2008-03-27 15:50:00,16.52,16.52,16.49,16.5,731400.0,10.0304,10.0304,10.0122,10.0183,731400.0
2008-03-28 09:30:00,16.68,16.71,16.56,16.67,482200.0,10.1276,10.1458,10.0547,10.1215,482200.0
2008-03-28 09:40:00,16.66,16.68,16.61,16.61,100800.0,10.1154,10.1276,10.0851,10.0851,100800.0
2008-03-28 09:50:00,16.62,16.83,16.61,16.73,182800.0,10.0911,10.2186,10.0851,10.1579,182800.0
2008-03-28 10:00:00,16.72,16.82,16.68,16.74,87200.0,10.1519,10.2126,10.1276,10.164,87200.0
2008-03-28 10:10:00,16.75,16.75,16.61,16.62,67200.0,10.1701,10.1701,10.0851,10.0911,67200.0
2008-03-28 10:20:00,16.62,16.65,16.59,16.63,235800.0,10.0911,10.1093,10.0729,10.0972,235800.0
2008-03-28 10:30:00,16.63,16.66,16.55,16.55,87200.0,10.0972,10.1154,10.0486,10.0486,87200.0
2008-03-28 10:40:00,16.54,16.57,16.52,16.53,87600.0,10.0426,10.0608,10.0304,10.0365,87600.0
2008-03-28 10:50:00,16.53,16.55,16.46,16.48,81600.0,10.0365,10.0486,9.994,10.0061,81600.0
2008-03-28 11:00:00,16.48,16.51,16.45,16.48,95600.0,10.0061,10.0243,9.9879,10.0061,95600.0
2008-03-28 11:10:00,16.49,16.49,16.43,16.46,151600.0,10.0122,10.0122,9.9758,9.994,151600.0
2008-03-28 11:20:00,16.46,16.48,16.42,16.43,56000.0,9.994,10.0061,9.9697,9.9758,56000.0
2008-03-28 11:30:00,16.43,16.5,16.43,16.5,108200.0,9.9758,10.0183,9.9758,10.0183,108200.0
2008-03-28 11:40:00,16.5,16.52,16.48,16.48,39200.0,10.0183,10.0304,10.0061,10.0061,39200.0
2008-03-28 11:50:00,16.48,16.5,16.45,16.48,45800.0,10.0061,10.0183,9.9879,10.0061,45800.0
2008-03-28 12:00:00,16.48,16.49,16.47,16.47,55600.0,10.0061,10.0122,10.0001,10.0001,55600.0
2008-03-28 12:10:00,16.47,16.5,16.47,16.48,59800.0,10.0001,10.0183,10.0001,10.0061,59800.0
2008-03-28 12:20:00,16.48,16.51,16.48,16.51,46000.0,10.0061,10.0243,10.0061,10.0243,46000.0
2008-03-28 12:30:00,16.5,16.53,16.5,16.51,94800.0,10.0183,10.0365,10.0183,10.0243,94800.0
2008-03-28 12:40:00,16.51,16.52,16.46,16.46,68200.0,10.0243,10.0304,9.994,9.994,68200.0
2008-03-28 12:50:00,16.46,16.5,16.46,16.49,38800.0,9.994,10.0183,9.994,10.0122,38800.0
2008-03-28 13:00:00,16.49,16.52,16.48,16.48,26400.0,10.0122,10.0304,10.0061,10.0061,26400.0
2008-03-28 13:10:00,16.48,16.49,16.45,16.47,100200.0,10.0061,10.0122,9.9879,10.0001,100200.0
2008-03-28 13:20:00,16.47,16.48,16.45,16.46,72400.0,10.0001,10.0061,9.9879,9.994,72400.0
2008-03-28 13:30:00,16.45,16.46,16.4,16.42,69400.0,9.9879,9.994,9.9576,9.9697,69400.0
2008-03-28 13:40:00,16.42,16.42,16.35,16.35,79000.0,9.9697,9.9697,9.9272,9.9272,79000.0
2008-03-28 13:50:00,16.35,16.35,16.31,16.34,57800.0,9.9272,9.9272,9.9029,9.9211,57800.0
2008-03-28 14:00:00,16.34,16.4,16.32,16.37,144600.0,9.9211,9.9576,9.909,9.9393,144600.0
2008-03-28 14:10:00,16.37,16.38,16.35,16.36,68000.0,9.9393,9.9454,9.9272,9.9333,68000.0
2008-03-28 14:20:00,16.36,16.37,16.31,16.32,113800.0,9.9333,9.9393,9.9029,9.909,113800.0
2008-03-28 14:30:00,16.32,16.35,16.28,16.29,113200.0,9.909,9.9272,9.8847,9.8908,113200.0
2008-03-28 14:40:00,16.29,16.32,16.28,16.32,80200.0,9.8908,9.909,9.8847,9.909,80200.0
2008-03-28 14:50:00,16.32,16.34,16.31,16.34,51600.0,9.909,9.9211,9.9029,9.9211,51600.0
2008-03-28 15:00:00,16.34,16.34,16.31,16.32,114200.0,9.9211,9.9211,9.9029,9.909,114200.0
2008-03-28 15:10:00,16.31,16.32,16.26,16.26,122600.0,9.9029,9.909,9.8726,9.8726,122600.0
2008-03-28 15:20:00,16.27,16.33,16.27,16.32,139400.0,9.8786,9.9151,9.8786,9.909,139400.0
2008-03-28 15:30:00,16.32,16.32,16.29,16.29,136000.0,9.909,9.909,9.8908,9.8908,136000.0
2008-03-28 15:40:00,16.29,16.29,16.23,16.26,268200.0,9.8908,9.8908,9.8543,9.8726,268200.0
2008-03-28 15:50:00,16.26,16.27,16.22,16.23,413000.0,9.8726,9.8786,9.8483,9.8543,413000.0
2008-03-31 09:30:00,16.34,16.37,16.2,16.24,304000.0,9.9211,9.9393,9.8361,9.8604,304000.0
2008-03-31 09:40:00,16.24,16.46,16.24,16.45,198800.0,9.8604,9.994,9.8604,9.9879,198800.0
2008-03-31 09:50:00,16.45,16.48,16.43,16.44,118400.0,9.9879,10.0061,9.9758,9.9818,118400.0
2008-03-31 10:00:00,16.45,16.45,16.29,16.31,112200.0,9.9879,9.9879,9.8908,9.9029,112200.0
2008-03-31 10:10:00,16.31,16.35,16.28,16.35,98200.0,9.9029,9.9272,9.8847,9.9272,98200.0
2008-03-31 10:20:00,16.35,16.38,16.25,16.25,90800.0,9.9272,9.9454,9.8665,9.8665,90800.0
2008-03-31 10:30:00,16.25,16.31,16.25,16.3,89600.0,9.8665,9.9029,9.8665,9.8968,89600.0
2008-03-31 10:40:00,16.29,16.3,16.23,16.28,101600.0,9.8908,9.8968,9.8543,9.8847,101600.0
2008-03-31 10:50:00,16.28,16.36,16.28,16.35,46600.0,9.8847,9.9333,9.8847,9.9272,46600.0
2008-03-31 11:00:00,16.35,16.36,16.33,16.35,59000.0,9.9272,9.9333,9.9151,9.9272,59000.0
2008-03-31 11:10:00,16.34,16.34,16.31,16.32,89600.0,9.9211,9.9211,9.9029,9.909,89600.0
2008-03-31 11:20:00,16.33,16.39,16.33,16.38,62800.0,9.9151,9.9515,9.9151,9.9454,62800.0
2008-03-31 11:30:00,16.38,16.41,16.37,16.41,61200.0,9.9454,9.9636,9.9393,9.9636,61200.0
2008-03-31 11:40:00,16.41,16.46,16.41,16.45,68800.0,9.9636,9.994,9.9636,9.9879,68800.0
2008-03-31 11:50:00,16.45,16.49,16.4,16.4,98200.0,9.9879,10.0122,9.9576,9.9576,98200.0
2008-03-31 12:00:00,16.4,16.43,16.39,16.4,66000.0,9.9576,9.9758,9.9515,9.9576,66000.0
2008-03-31 12:10:00,16.4,16.41,16.4,16.41,32200.0,9.9576,9.9636,9.9576,9.9636,32200.0
2008-03-31 12:20:00,16.41,16.41,16.36,16.38,33000.0,9.9636,9.9636,9.9333,9.9454,33000.0
2008-03-31 12:30:00,16.38,16.43,16.38,16.41,107600.0,9.9454,9.9758,9.9454,9.9636,107600.0
2008-03-31 12:40:00,16.41,16.41,16.37,16.39,118600.0,9.9636,9.9636,9.9393,9.9515,118600.0
2008-03-31 12:50:00,16.39,16.43,16.39,16.43,37000.0,9.9515,9.9758,9.9515,9.9758,37000.0
2008-03-31 13:00:00,16.43,16.48,16.43,16.48,32400.0,9.9758,10.0061,9.9758,10.0061,32400.0
2008-03-31 13:10:00,16.48,16.49,16.47,16.47,26400.0,10.0061,10.0122,10.0001,10.0001,26400.0
2008-03-31 13:20:00,16.48,16.5,16.47,16.5,42000.0,10.0061,10.0183,10.0001,10.0183,42000.0
2008-03-31 13:30:00,16.5,16.53,16.5,16.51,48200.0,10.0183,10.0365,10.0183,10.0243,48200.0
2008-03-31 13:40:00,16.52,16.52,16.46,16.48,42000.0,10.0304,10.0304,9.994,10.0061,42000.0
2008-03-31 13:50:00,16.48,16.5,16.47,16.47,30200.0,10.0061,10.0183,10.0001,10.0001,30200.0
2008-03-31 14:00:00,16.47,16.47,16.46,16.46,31800.0,10.0001,10.0001,9.994,9.994,31800.0
2008-03-31 14:10:00,16.46,16.47,16.42,16.43,57400.0,9.994,10.0001,9.9697,9.9758,57400.0
2008-03-31 14:20:00,16.43,16.48,16.43,16.47,73200.0,9.9758,10.0061,9.9758,10.0001,73200.0
2008-03-31 14:30:00,16.47,16.49,16.46,16.47,57800.0,10.0001,10.0122,9.994,10.0001,57800.0
2008-03-31 14:40:00,16.47,16.47,16.4,16.41,57000.0,10.0001,10.0001,9.9576,9.9636,57000.0
2008-03-31 14:50:00,16.41,16.43,16.36,16.43,60200.0,9.9636,9.9758,9.9333,9.9758,60200.0
2008-03-31 15:00:00,16.42,16.42,16.38,16.4,53000.0,9.9697,9.9697,9.9454,9.9576,53000.0
2008-03-31 15:10:00,16.4,16.43,16.39,16.43,58000.0,9.9576,9.9758,9.9515,9.9758,58000.0
2008-03-31 15:20:00,16.43,16.43,16.38,16.39,99600.0,9.9758,9.9758,9.9454,9.9515,99600.0
2008-03-31 15:30:00,16.38,16.41,16.38,16.39,113000.0,9.9454,9.9636,9.9454,9.9515,113000.0
2008-03-31 15:40:00,16.39,16.46,16.39,16.42,287600.0,9.9515,9.994,9.9515,9.9697,287600.0
2008-03-31 15:50:00,16.42,16.42,16.35,16.4,682000.0,9.9697,9.9697,9.9272,9.9576,682000.0
2008-04-01 09:30:00,16.7,16.78,16.53,16.77,304800.0,10.1397,10.1883,10.0365,10.1822,304800.0
2008-04-01 09:40:00,16.77,16.77,16.61,16.61,88400.0,10.1822,10.1822,10.0851,10.0851,88400.0
2008-04-01 09:50:00,16.61,16.74,16.58,16.67,133400.0,10.0851,10.164,10.0668,10.1215,133400.0
2008-04-01 10:00:00,16.68,16.79,16.68,16.7,130600.0,10.1276,10.1944,10.1276,10.1397,130600.0
2008-04-01 10:10:00,16.71,16.74,16.67,16.74,56400.0,10.1458,10.164,10.1215,10.164,56400.0
2008-04-01 10:20:00,16.74,16.76,16.69,16.74,135000.0,10.164,10.1761,10.1336,10.164,135000.0
2008-04-01 10:30:00,16.73,16.79,16.72,16.74,105400.0,10.1579,10.1944,10.1519,10.164,105400.0
2008-04-01 10:40:00,16.74,16.76,16.73,16.75,145000.0,10.164,10.1761,10.1579,10.1701,145000.0
2008-04-01 10:50:00,16.75,16.81,16.75,16.8,130000.0,10.1701,10.2065,10.1701,10.2004,130000.0
2008-04-01 11:00:00,16.8,16.82,16.75,16.8,122800.0,10.2004,10.2126,10.1701,10.2004,122800.0
2008-04-01 11:10:00,16.8,16.82,16.75,16.76,74000.0,10.2004,10.2126,10.1701,10.1761,74000.0
2008-04-01 11:20:00,16.75,16.77,16.75,16.76,60000.0,10.1701,10.1822,10.1701,10.1761,60000.0
2008-04-01 11:30:00,16.76,16.8,16.75,16.76,71200.0,10.1761,10.2004,10.1701,10.1761,71200.0
2008-04-01 11:40:00,16.75,16.76,16.74,16.75,113600.0,10.1701,10.1761,10.164,10.1701,113600.0
2008-04-01 11:50:00,16.75,16.79,16.75,16.79,80800.0,10.1701,10.1944,10.1701,10.1944,80800.0
2008-04-01 12:00:00,16.78,16.8,16.75,16.78,92200.0,10.1883,10.2004,10.1701,10.1883,92200.0
2008-04-01 12:10:00,16.79,16.83,16.79,16.81,97200.0,10.1944,10.2186,10.1944,10.2065,97200.0
2008-04-01 12:20:00,16.81,16.89,16.8,16.85,160200.0,10.2065,10.2551,10.2004,10.2308,160200.0
2008-04-01 12:30:00,16.86,16.86,16.85,16.86,38600.0,10.2369,10.2369,10.2308,10.2369,38600.0
2008-04-01 12:40:00,16.86,16.86,16.83,16.83,47800.0,10.2369,10.2369,10.2186,10.2186,47800.0
2008-04-01 12:50:00,16.83,16.83,16.8,16.82,33600.0,10.2186,10.2186,10.2004,10.2126,33600.0
2008-04-01 13:00:00,16.82,16.85,16.82,16.84,40400.0,10.2126,10.2308,10.2126,10.2247,40400.0
2008-04-01 13:10:00,16.84,16.9,16.83,16.9,63200.0,10.2247,10.2611,10.2186,10.2611,63200.0
2008-04-01 13:20:00,16.89,16.97,16.89,16.96,166800.0,10.2551,10.3036,10.2551,10.2976,166800.0
2008-04-01 13:30:00,16.96,17.0,16.96,16.98,213600.0,10.2976,10.3219,10.2976,10.3097,213600.0
2008-04-01 13:40:00,16.98,16.99,16.95,16.99,111400.0,10.3097,10.3158,10.2915,10.3158,111400.0
2008-04-01 13:50:00,16.98,16.99,16.96,16.97,87600.0,10.3097,10.3158,10.2976,10.3036,87600.0
2008-04-01 14:00:00,16.97,16.99,16.95,16.97,133600.0,10.3036,10.3158,10.2915,10.3036,133600.0
2008-04-01 14:10:00,16.97,17.0,16.97,16.98,122200.0,10.3036,10.3219,10.3036,10.3097,122200.0
2008-04-01 14:20:00,16.98,17.06,16.98,17.02,273000.0,10.3097,10.3583,10.3097,10.334,273000.0
2008-04-01 14:30:00,17.01,17.09,17.01,17.06,151200.0,10.3279,10.3765,10.3279,10.3583,151200.0
2008-04-01 14:40:00,17.06,17.06,17.0,17.05,105000.0,10.3583,10.3583,10.3219,10.3522,105000.0
2008-04-01 14:50:00,17.06,17.09,17.01,17.01,130200.0,10.3583,10.3765,10.3279,10.3279,130200.0
2008-04-01 15:00:00,17.01,17.06,17.0,17.05,190600.0,10.3279,10.3583,10.3219,10.3522,190600.0
2008-04-01 15:10:00,17.05,17.07,17.04,17.05,93400.0,10.3522,10.3644,10.3461,10.3522,93400.0
2008-04-01 15:20:00,17.05,17.07,17.02,17.04,135400.0,10.3522,10.3644,10.334,10.3461,135400.0
2008-04-01 15:30:00,17.04,17.05,16.99,17.02,220200.0,10.3461,10.3522,10.3158,10.334,220200.0
2008-04-01 15:40:00,17.02,17.07,17.01,17.05,248400.0,10.334,10.3644,10.3279,10.3522,248400.0
2008-04-01 15:50:00,17.05,17.08,17.04,17.06,354200.0,10.3522,10.3704,10.3461,10.3583,354200.0
2008-04-02 09:30:00,17.1,17.12,16.98,17.02,259200.0,10.3826,10.3947,10.3097,10.334,259200.0
2008-04-02 09:40:00,17.02,17.18,16.99,17.11,179000.0,10.334,10.4311,10.3158,10.3886,179000.0
2008-04-02 09:50:00,17.11,17.19,17.11,17.18,163200.0,10.3886,10.4372,10.3886,10.4311,163200.0
2008-04-02 10:00:00,17.17,17.26,17.14,17.2,236600.0,10.4251,10.4797,10.4069,10.4433,236600.0
2008-04-02 10:10:00,17.2,17.29,17.18,17.28,126800.0,10.4433,10.4979,10.4311,10.4919,126800.0
2008-04-02 10:20:00,17.28,17.43,17.28,17.42,140400.0,10.4919,10.5829,10.4919,10.5769,140400.0
2008-04-02 10:30:00,17.42,17.52,17.42,17.48,260600.0,10.5769,10.6376,10.5769,10.6133,260600.0
2008-04-02 10:40:00,17.48,17.49,17.41,17.42,176400.0,10.6133,10.6194,10.5708,10.5769,176400.0
2008-04-02 10:50:00,17.43,17.43,17.38,17.42,183200.0,10.5829,10.5829,10.5526,10.5769,183200.0
2008-04-02 11:00:00,17.42,17.45,17.41,17.41,245600.0,10.5769,10.5951,10.5708,10.5708,245600.0
2008-04-02 11:10:00,17.41,17.46,17.41,17.43,126400.0,10.5708,10.6012,10.5708,10.5829,126400.0
2008-04-02 11:20:00,17.43,17.45,17.39,17.41,132600.0,10.5829,10.5951,10.5587,10.5708,132600.0
2008-04-02 11:30:00,17.4,17.42,17.37,17.38,164600.0,10.5647,10.5769,10.5465,10.5526,164600.0
2008-04-02 11:40:00,17.38,17.45,17.37,17.45,75400.0,10.5526,10.5951,10.5465,10.5951,75400.0
2008-04-02 11:50:00,17.45,17.46,17.44,17.46,48800.0,10.5951,10.6012,10.589,10.6012,48800.0
2008-04-02 12:00:00,17.46,17.5,17.46,17.49,89800.0,10.6012,10.6254,10.6012,10.6194,89800.0
2008-04-02 12:10:00,17.49,17.5,17.48,17.48,63000.0,10.6194,10.6254,10.6133,10.6133,63000.0
2008-04-02 12:20:00,17.48,17.48,17.42,17.46,141600.0,10.6133,10.6133,10.5769,10.6012,141600.0
2008-04-02 12:30:00,17.46,17.47,17.45,17.45,162800.0,10.6012,10.6072,10.5951,10.5951,162800.0
2008-04-02 12:40:00,17.45,17.46,17.39,17.41,117600.0,10.5951,10.6012,10.5587,10.5708,117600.0
2008-04-02 12:50:00,17.41,17.41,17.37,17.4,92600.0,10.5708,10.5708,10.5465,10.5647,92600.0
2008-04-02 13:00:00,17.4,17.42,17.35,17.35,163800.0,10.5647,10.5769,10.5344,10.5344,163800.0
2008-04-02 13:10:00,17.35,17.36,17.32,17.35,187200.0,10.5344,10.5404,10.5162,10.5344,187200.0
2008-04-02 13:20:00,17.36,17.39,17.35,17.39,191200.0,10.5404,10.5587,10.5344,10.5587,191200.0
2008-04-02 13:30:00,17.39,17.4,17.34,17.35,333800.0,10.5587,10.5647,10.5283,10.5344,333800.0
2008-04-02 13:40:00,17.35,17.38,17.34,17.37,240800.0,10.5344,10.5526,10.5283,10.5465,240800.0
2008-04-02 13:50:00,17.37,17.39,17.35,17.38,200000.0,10.5465,10.5587,10.5344,10.5526,200000.0
2008-04-02 14:00:00,17.39,17.45,17.39,17.45,124000.0,10.5587,10.5951,10.5587,10.5951,124000.0
2008-04-02 14:10:00,17.44,17.46,17.43,17.43,150800.0,10.589,10.6012,10.5829,10.5829,150800.0
2008-04-02 14:20:00,17.43,17.43,17.33,17.34,148800.0,10.5829,10.5829,10.5222,10.5283,148800.0
2008-04-02 14:30:00,17.35,17.36,17.3,17.36,227600.0,10.5344,10.5404,10.504,10.5404,227600.0
2008-04-02 14:40:00,17.36,17.37,17.3,17.31,162200.0,10.5404,10.5465,10.504,10.5101,162200.0
2008-04-02 14:50:00,17.31,17.31,17.27,17.29,284600.0,10.5101,10.5101,10.4858,10.4979,284600.0
2008-04-02 15:00:00,17.29,17.29,17.23,17.29,193200.0,10.4979,10.4979,10.4615,10.4979,193200.0
2008-04-02 15:10:00,17.29,17.39,17.28,17.39,359800.0,10.4979,10.5587,10.4919,10.5587,359800.0
2008-04-02 15:20:00,17.38,17.39,17.35,17.39,263400.0,10.5526,10.5587,10.5344,10.5587,263400.0
2008-04-02 15:30:00,17.39,17.39,17.32,17.34,263000.0,10.5587,10.5587,10.5162,10.5283,263000.0
2008-04-02 15:40:00,17.34,17.41,17.34,17.41,347600.0,10.5283,10.5708,10.5283,10.5708,347600.0
2008-04-02 15:50:00,17.4,17.4,17.34,17.34,691600.0,10.5647,10.5647,10.5283,10.5283,691600.0
2008-04-03 09:30:00,17.36,17.36,17.16,17.21,96400.0,10.5404,10.5404,10.419,10.4494,96400.0
2008-04-03 09:40:00,17.21,17.21,17.13,17.2,153800.0,10.4494,10.4494,10.4008,10.4433,153800.0
2008-04-03 09:50:00,17.2,17.2,17.11,17.14,131400.0,10.4433,10.4433,10.3886,10.4069,131400.0
2008-04-03 10:00:00,17.15,17.2,17.14,17.19,266400.0,10.4129,10.4433,10.4069,10.4372,266400.0
2008-04-03 10:10:00,17.18,17.19,17.09,17.1,99400.0,10.4311,10.4372,10.3765,10.3826,99400.0
2008-04-03 10:20:00,17.1,17.1,16.98,16.98,181400.0,10.3826,10.3826,10.3097,10.3097,181400.0
2008-04-03 10:30:00,16.99,17.04,16.98,16.99,141400.0,10.3158,10.3461,10.3097,10.3158,141400.0
2008-04-03 10:40:00,16.99,17.03,16.97,16.97,103400.0,10.3158,10.3401,10.3036,10.3036,103400.0
2008-04-03 10:50:00,16.97,16.97,16.84,16.85,192200.0,10.3036,10.3036,10.2247,10.2308,192200.0
2008-04-03 11:00:00,16.85,16.95,16.84,16.95,154600.0,10.2308,10.2915,10.2247,10.2915,154600.0
2008-04-03 11:10:00,16.95,17.05,16.94,17.02,75200.0,10.2915,10.3522,10.2854,10.334,75200.0
2008-04-03 11:20:00,17.02,17.02,16.97,17.0,56000.0,10.334,10.334,10.3036,10.3219,56000.0
2008-04-03 11:30:00,17.0,17.04,17.0,17.04,58000.0,10.3219,10.3461,10.3219,10.3461,58000.0
2008-04-03 11:40:00,17.04,17.08,17.02,17.08,46400.0,10.3461,10.3704,10.334,10.3704,46400.0
2008-04-03 11:50:00,17.08,17.1,17.04,17.1,114600.0,10.3704,10.3826,10.3461,10.3826,114600.0
2008-04-03 12:00:00,17.1,17.11,17.07,17.11,100000.0,10.3826,10.3886,10.3644,10.3886,100000.0
2008-04-03 12:10:00,17.11,17.13,17.08,17.11,126000.0,10.3886,10.4008,10.3704,10.3886,126000.0
2008-04-03 12:20:00,17.11,17.11,17.04,17.09,55200.0,10.3886,10.3886,10.3461,10.3765,55200.0
2008-04-03 12:30:00,17.09,17.14,17.06,17.14,186200.0,10.3765,10.4069,10.3583,10.4069,186200.0
2008-04-03 12:40:00,17.15,17.25,17.14,17.25,132000.0,10.4129,10.4737,10.4069,10.4737,132000.0
2008-04-03 12:50:00,17.25,17.26,17.17,17.23,130600.0,10.4737,10.4797,10.4251,10.4615,130600.0
2008-04-03 13:00:00,17.23,17.23,17.2,17.21,73200.0,10.4615,10.4615,10.4433,10.4494,73200.0
2008-04-03 13:10:00,17.22,17.25,17.18,17.25,87600.0,10.4554,10.4737,10.4311,10.4737,87600.0
2008-04-03 13:20:00,17.25,17.25,17.21,17.21,68400.0,10.4737,10.4737,10.4494,10.4494,68400.0
2008-04-03 13:30:00,17.21,17.22,17.18,17.18,78200.0,10.4494,10.4554,10.4311,10.4311,78200.0
2008-04-03 13:40:00,17.18,17.18,17.15,17.18,62200.0,10.4311,10.4311,10.4129,10.4311,62200.0
2008-04-03 13:50:00,17.17,17.17,17.1,17.1,92000.0,10.4251,10.4251,10.3826,10.3826,92000.0
2008-04-03 14:00:00,17.1,17.17,17.1,17.13,76200.0,10.3826,10.4251,10.3826,10.4008,76200.0
2008-04-03 14:10:00,17.14,17.15,17.07,17.08,96400.0,10.4069,10.4129,10.3644,10.3704,96400.0
2008-04-03 14:20:00,17.08,17.1,17.08,17.1,56600.0,10.3704,10.3826,10.3704,10.3826,56600.0
2008-04-03 14:30:00,17.11,17.14,17.06,17.08,121200.0,10.3886,10.4069,10.3583,10.3704,121200.0
2008-04-03 14:40:00,17.08,17.12,17.07,17.11,96400.0,10.3704,10.3947,10.3644,10.3886,96400.0
2008-04-03 14:50:00,17.11,17.18,17.1,17.18,85800.0,10.3886,10.4311,10.3826,10.4311,85800.0
2008-04-03 15:00:00,17.17,17.17,17.13,17.15,99600.0,10.4251,10.4251,10.4008,10.4129,99600.0
2008-04-03 15:10:00,17.15,17.15,17.11,17.14,107200.0,10.4129,10.4129,10.3886,10.4069,107200.0
2008-04-03 15:20:00,17.13,17.15,17.09,17.1,288600.0,10.4008,10.4129,10.3765,10.3826,288600.0
2008-04-03 15:30:00,17.1,17.1,17.02,17.06,410200.0,10.3826,10.3826,10.334,10.3583,410200.0
2008-04-03 15:40:00,17.06,17.09,17.03,17.07,323200.0,10.3583,10.3765,10.3401,10.3644,323200.0
2008-04-03 15:50:00,17.07,17.11,17.06,17.09,362600.0,10.3644,10.3886,10.3583,10.3765,362600.0
2008-04-04 09:30:00,17.1,17.13,16.84,16.87,136400.0,10.3826,10.4008,10.2247,10.2429,136400.0
2008-04-04 09:40:00,16.86,16.95,16.85,16.93,138000.0,10.2369,10.2915,10.2308,10.2794,138000.0
2008-04-04 09:50:00,16.93,17.04,16.9,17.01,164800.0,10.2794,10.3461,10.2611,10.3279,164800.0
2008-04-04 10:00:00,17.01,17.05,16.96,16.96,139000.0,10.3279,10.3522,10.2976,10.2976,139000.0
2008-04-04 10:10:00,16.96,16.99,16.87,16.91,121000.0,10.2976,10.3158,10.2429,10.2672,121000.0
2008-04-04 10:20:00,16.92,16.97,16.91,16.95,146800.0,10.2733,10.3036,10.2672,10.2915,146800.0
2008-04-04 10:30:00,16.94,16.95,16.9,16.93,122000.0,10.2854,10.2915,10.2611,10.2794,122000.0
2008-04-04 10:40:00,16.93,16.97,16.92,16.97,98200.0,10.2794,10.3036,10.2733,10.3036,98200.0
2008-04-04 10:50:00,16.98,17.0,16.96,16.98,87200.0,10.3097,10.3219,10.2976,10.3097,87200.0
2008-04-04 11:00:00,16.99,17.04,16.99,17.02,122600.0,10.3158,10.3461,10.3158,10.334,122600.0
2008-04-04 11:10:00,17.01,17.04,16.98,16.98,72400.0,10.3279,10.3461,10.3097,10.3097,72400.0
2008-04-04 11:20:00,16.98,17.04,16.98,17.04,122400.0,10.3097,10.3461,10.3097,10.3461,122400.0
2008-04-04 11:30:00,17.04,17.04,16.99,16.99,140600.0,10.3461,10.3461,10.3158,10.3158,140600.0
2008-04-04 11:40:00,16.99,17.0,16.98,16.99,108800.0,10.3158,10.3219,10.3097,10.3158,108800.0
2008-04-04 11:50:00,16.99,17.0,16.97,17.0,60600.0,10.3158,10.3219,10.3036,10.3219,60600.0
2008-04-04 12:00:00,17.0,17.04,17.0,17.03,171000.0,10.3219,10.3461,10.3219,10.3401,171000.0
2008-04-04 12:10:00,17.04,17.14,17.03,17.14,185000.0,10.3461,10.4069,10.3401,10.4069,185000.0
2008-04-04 12:20:00,17.13,17.13,17.05,17.06,111600.0,10.4008,10.4008,10.3522,10.3583,111600.0
2008-04-04 12:30:00,17.06,17.08,17.04,17.07,125000.0,10.3583,10.3704,10.3461,10.3644,125000.0
2008-04-04 12:40:00,17.07,17.08,17.06,17.06,103600.0,10.3644,10.3704,10.3583,10.3583,103600.0
2008-04-04 12:50:00,17.07,17.15,17.07,17.11,108600.0,10.3644,10.4129,10.3644,10.3886,108600.0
2008-04-04 13:00:00,17.11,17.11,17.05,17.07,115200.0,10.3886,10.3886,10.3522,10.3644,115200.0
2008-04-04 13:10:00,17.07,17.08,17.05,17.07,76800.0,10.3644,10.3704,10.3522,10.3644,76800.0
2008-04-04 13:20:00,17.07,17.11,17.06,17.11,96200.0,10.3644,10.3886,10.3583,10.3886,96200.0
2008-04-04 13:30:00,17.11,17.11,17.09,17.09,78200.0,10.3886,10.3886,10.3765,10.3765,78200.0
2008-04-04 13:40:00,17.09,17.09,17.03,17.03,244400.0,10.3765,10.3765,10.3401,10.3401,244400.0
2008-04-04 13:50:00,17.03,17.04,17.0,17.02,138200.0,10.3401,10.3461,10.3219,10.334,138200.0
2008-04-04 14:00:00,17.03,17.06,16.99,17.0,161000.0,10.3401,10.3583,10.3158,10.3219,161000.0
2008-04-04 14:10:00,16.99,17.0,16.98,16.99,123000.0,10.3158,10.3219,10.3097,10.3158,123000.0
2008-04-04 14:20:00,16.99,17.01,16.98,17.0,93200.0,10.3158,10.3279,10.3097,10.3219,93200.0
2008-04-04 14:30:00,17.0,17.06,16.98,17.05,179200.0,10.3219,10.3583,10.3097,10.3522,179200.0
2008-04-04 14:40:00,17.05,17.12,17.05,17.12,653000.0,10.3522,10.3947,10.3522,10.3947,653000.0
2008-04-04 14:50:00,17.12,17.14,17.08,17.08,102000.0,10.3947,10.4069,10.3704,10.3704,102000.0
2008-04-04 15:00:00,17.08,17.11,17.06,17.08,121200.0,10.3704,10.3886,10.3583,10.3704,121200.0
2008-04-04 15:10:00,17.08,17.09,17.02,17.07,155600.0,10.3704,10.3765,10.334,10.3644,155600.0
2008-04-04 15:20:00,17.08,17.09,17.02,17.07,186000.0,10.3704,10.3765,10.334,10.3644,186000.0
2008-04-04 15:30:00,17.06,17.08,17.02,17.03,110600.0,10.3583,10.3704,10.334,10.3401,110600.0
2008-04-04 15:40:00,17.03,17.08,17.03,17.06,207600.0,10.3401,10.3704,10.3401,10.3583,207600.0
2008-04-04 15:50:00,17.05,17.06,17.0,17.02,403200.0,10.3522,10.3583,10.3219,10.334,403200.0
2008-04-07 09:30:00,17.15,17.15,16.95,16.97,176400.0,10.4129,10.4129,10.2915,10.3036,176400.0
2008-04-07 09:40:00,16.96,17.1,16.96,17.1,156600.0,10.2976,10.3826,10.2976,10.3826,156600.0
2008-04-07 09:50:00,17.11,17.19,17.11,17.19,131000.0,10.3886,10.4372,10.3886,10.4372,131000.0
2008-04-07 10:00:00,17.2,17.2,17.13,17.14,62800.0,10.4433,10.4433,10.4008,10.4069,62800.0
2008-04-07 10:10:00,17.14,17.2,17.1,17.1,72000.0,10.4069,10.4433,10.3826,10.3826,72000.0
2008-04-07 10:20:00,17.1,17.13,17.05,17.05,87200.0,10.3826,10.4008,10.3522,10.3522,87200.0
2008-04-07 10:30:00,17.04,17.04,16.98,16.99,203200.0,10.3461,10.3461,10.3097,10.3158,203200.0
2008-04-07 10:40:00,16.99,17.11,16.99,17.1,91400.0,10.3158,10.3886,10.3158,10.3826,91400.0
2008-04-07 10:50:00,17.1,17.18,17.09,17.17,124600.0,10.3826,10.4311,10.3765,10.4251,124600.0
2008-04-07 11:00:00,17.17,17.18,17.12,17.14,65400.0,10.4251,10.4311,10.3947,10.4069,65400.0
2008-04-07 11:10:00,17.14,17.17,17.13,17.16,36000.0,10.4069,10.4251,10.4008,10.419,36000.0
2008-04-07 11:20:00,17.16,17.18,17.14,17.16,71600.0,10.419,10.4311,10.4069,10.419,71600.0
2008-04-07 11:30:00,17.16,17.21,17.15,17.2,60000.0,10.419,10.4494,10.4129,10.4433,60000.0
2008-04-07 11:40:00,17.21,17.3,17.21,17.29,126200.0,10.4494,10.504,10.4494,10.4979,126200.0
2008-04-07 11:50:00,17.29,17.31,17.29,17.31,119400.0,10.4979,10.5101,10.4979,10.5101,119400.0
2008-04-07 12:00:00,17.3,17.31,17.26,17.27,92200.0,10.504,10.5101,10.4797,10.4858,92200.0
2008-04-07 12:10:00,17.27,17.3,17.25,17.25,43000.0,10.4858,10.504,10.4737,10.4737,43000.0
2008-04-07 12:20:00,17.25,17.29,17.25,17.29,40400.0,10.4737,10.4979,10.4737,10.4979,40400.0
2008-04-07 12:30:00,17.29,17.29,17.25,17.28,55600.0,10.4979,10.4979,10.4737,10.4919,55600.0
2008-04-07 12:40:00,17.28,17.31,17.27,17.27,59200.0,10.4919,10.5101,10.4858,10.4858,59200.0
2008-04-07 12:50:00,17.27,17.28,17.23,17.23,45000.0,10.4858,10.4919,10.4615,10.4615,45000.0
2008-04-07 13:00:00,17.23,17.25,17.21,17.22,67000.0,10.4615,10.4737,10.4494,10.4554,67000.0
2008-04-07 13:10:00,17.21,17.23,17.19,17.19,69800.0,10.4494,10.4615,10.4372,10.4372,69800.0
2008-04-07 13:20:00,17.19,17.22,17.18,17.22,39600.0,10.4372,10.4554,10.4311,10.4554,39600.0
2008-04-07 13:30:00,17.22,17.23,17.18,17.18,88200.0,10.4554,10.4615,10.4311,10.4311,88200.0
2008-04-07 13:40:00,17.18,17.19,17.14,17.14,56200.0,10.4311,10.4372,10.4069,10.4069,56200.0
2008-04-07 13:50:00,17.14,17.14,17.11,17.12,87600.0,10.4069,10.4069,10.3886,10.3947,87600.0
2008-04-07 14:00:00,17.11,17.15,17.1,17.11,65000.0,10.3886,10.4129,10.3826,10.3886,65000.0
2008-04-07 14:10:00,17.11,17.12,17.1,17.1,93600.0,10.3886,10.3947,10.3826,10.3826,93600.0
2008-04-07 14:20:00,17.1,17.11,17.07,17.08,75800.0,10.3826,10.3886,10.3644,10.3704,75800.0
2008-04-07 14:30:00,17.08,17.08,17.0,17.02,71800.0,10.3704,10.3704,10.3219,10.334,71800.0
2008-04-07 14:40:00,17.02,17.04,17.02,17.03,40200.0,10.334,10.3461,10.334,10.3401,40200.0
2008-04-07 14:50:00,17.03,17.09,17.02,17.03,72000.0,10.3401,10.3765,10.334,10.3401,72000.0
2008-04-07 15:00:00,17.03,17.04,16.98,17.0,113800.0,10.3401,10.3461,10.3097,10.3219,113800.0
2008-04-07 15:10:00,17.0,17.04,16.98,17.04,73600.0,10.3219,10.3461,10.3097,10.3461,73600.0
2008-04-07 15:20:00,17.04,17.07,17.03,17.06,83200.0,10.3461,10.3644,10.3401,10.3583,83200.0
2008-04-07 15:30:00,17.06,17.06,16.99,17.04,232000.0,10.3583,10.3583,10.3158,10.3461,232000.0
2008-04-07 15:40:00,17.04,17.06,17.03,17.05,117800.0,10.3461,10.3583,10.3401,10.3522,117800.0
2008-04-07 15:50:00,17.05,17.07,17.04,17.04,166800.0,10.3522,10.3644,10.3461,10.3461,166800.0
2008-04-08 09:30:00,17.09,17.09,16.91,16.91,94200.0,10.3765,10.3765,10.2672,10.2672,94200.0
2008-04-08 09:40:00,16.9,16.95,16.87,16.95,104400.0,10.2611,10.2915,10.2429,10.2915,104400.0
2008-04-08 09:50:00,16.95,16.96,16.91,16.91,45800.0,10.2915,10.2976,10.2672,10.2672,45800.0
2008-04-08 10:00:00,16.91,16.94,16.9,16.92,76000.0,10.2672,10.2854,10.2611,10.2733,76000.0
2008-04-08 10:10:00,16.93,16.98,16.91,16.95,96400.0,10.2794,10.3097,10.2672,10.2915,96400.0
2008-04-08 10:20:00,16.96,16.99,16.93,16.95,100000.0,10.2976,10.3158,10.2794,10.2915,100000.0
2008-04-08 10:30:00,16.94,16.98,16.91,16.98,88800.0,10.2854,10.3097,10.2672,10.3097,88800.0
2008-04-08 10:40:00,16.97,17.01,16.97,17.0,41000.0,10.3036,10.3279,10.3036,10.3219,41000.0
2008-04-08 10:50:00,17.0,17.02,16.98,16.99,49000.0,10.3219,10.334,10.3097,10.3158,49000.0
2008-04-08 11:00:00,16.98,17.0,16.98,16.99,34200.0,10.3097,10.3219,10.3097,10.3158,34200.0
2008-04-08 11:10:00,17.0,17.04,16.95,17.04,129200.0,10.3219,10.3461,10.2915,10.3461,129200.0
2008-04-08 11:20:00,17.03,17.03,16.98,16.99,37600.0,10.3401,10.3401,10.3097,10.3158,37600.0
2008-04-08 11:30:00,16.99,17.01,16.95,16.95,33000.0,10.3158,10.3279,10.2915,10.2915,33000.0
2008-04-08 11:40:00,16.95,16.95,16.93,16.93,23400.0,10.2915,10.2915,10.2794,10.2794,23400.0
2008-04-08 11:50:00,16.93,16.93,16.9,16.91,47600.0,10.2794,10.2794,10.2611,10.2672,47600.0
2008-04-08 12:00:00,16.9,16.93,16.9,16.93,29200.0,10.2611,10.2794,10.2611,10.2794,29200.0
2008-04-08 12:10:00,16.93,16.93,16.9,16.91,38400.0,10.2794,10.2794,10.2611,10.2672,38400.0
2008-04-08 12:20:00,16.91,16.96,16.91,16.92,38200.0,10.2672,10.2976,10.2672,10.2733,38200.0
2008-04-08 12:30:00,16.91,16.93,16.91,16.93,33600.0,10.2672,10.2794,10.2672,10.2794,33600.0
2008-04-08 12:40:00,16.93,16.95,16.92,16.94,36400.0,10.2794,10.2915,10.2733,10.2854,36400.0
2008-04-08 12:50:00,16.93,16.95,16.93,16.93,26400.0,10.2794,10.2915,10.2794,10.2794,26400.0
2008-04-08 13:00:00,16.93,16.94,16.91,16.92,26400.0,10.2794,10.2854,10.2672,10.2733,26400.0
2008-04-08 13:10:00,16.92,16.95,16.92,16.93,44200.0,10.2733,10.2915,10.2733,10.2794,44200.0
2008-04-08 13:20:00,16.93,16.94,16.88,16.9,59400.0,10.2794,10.2854,10.249,10.2611,59400.0
2008-04-08 13:30:00,16.9,16.91,16.88,16.89,40800.0,10.2611,10.2672,10.249,10.2551,40800.0
2008-04-08 13:40:00,16.89,16.91,16.89,16.9,32400.0,10.2551,10.2672,10.2551,10.2611,32400.0
2008-04-08 13:50:00,16.91,16.93,16.9,16.92,60400.0,10.2672,10.2794,10.2611,10.2733,60400.0
2008-04-08 14:00:00,16.92,16.93,16.82,16.83,442600.0,10.2733,10.2794,10.2126,10.2186,442600.0
2008-04-08 14:10:00,16.83,16.86,16.83,16.84,63400.0,10.2186,10.2369,10.2186,10.2247,63400.0
2008-04-08 14:20:00,16.85,16.88,16.83,16.87,79400.0,10.2308,10.249,10.2186,10.2429,79400.0
2008-04-08 14:30:00,16.87,16.88,16.84,16.86,45400.0,10.2429,10.249,10.2247,10.2369,45400.0
2008-04-08 14:40:00,16.86,16.88,16.85,16.87,48800.0,10.2369,10.249,10.2308,10.2429,48800.0
2008-04-08 14:50:00,16.88,16.92,16.88,16.91,57600.0,10.249,10.2733,10.249,10.2672,57600.0
2008-04-08 15:00:00,16.91,16.91,16.85,16.89,59600.0,10.2672,10.2672,10.2308,10.2551,59600.0
2008-04-08 15:10:00,16.89,16.89,16.85,16.86,50400.0,10.2551,10.2551,10.2308,10.2369,50400.0
2008-04-08 15:20:00,16.86,16.89,16.83,16.88,97000.0,10.2369,10.2551,10.2186,10.249,97000.0
2008-04-08 15:30:00,16.89,16.93,16.89,16.92,113800.0,10.2551,10.2794,10.2551,10.2733,113800.0
2008-04-08 15:40:00,16.92,16.95,16.9,16.91,118200.0,10.2733,10.2915,10.2611,10.2672,118200.0
2008-04-08 15:50:00,16.92,16.93,16.88,16.89,215600.0,10.2733,10.2794,10.249,10.2551,215600.0
2008-04-09 09:30:00,16.95,17.07,16.93,16.99,85600.0,10.2915,10.3644,10.2794,10.3158,85600.0
2008-04-09 09:40:00,16.97,17.0,16.94,16.98,357600.0,10.3036,10.3219,10.2854,10.3097,357600.0
2008-04-09 09:50:00,16.99,17.05,16.93,16.99,109400.0,10.3158,10.3522,10.2794,10.3158,109400.0
2008-04-09 10:00:00,16.98,16.99,16.92,16.95,75000.0,10.3097,10.3158,10.2733,10.2915,75000.0
2008-04-09 10:10:00,16.94,17.02,16.93,17.0,79600.0,10.2854,10.334,10.2794,10.3219,79600.0
2008-04-09 10:20:00,17.0,17.03,16.98,17.03,51800.0,10.3219,10.3401,10.3097,10.3401,51800.0
2008-04-09 10:30:00,17.03,17.04,16.96,16.98,98000.0,10.3401,10.3461,10.2976,10.3097,98000.0
2008-04-09 10:40:00,16.97,17.0,16.96,17.0,54000.0,10.3036,10.3219,10.2976,10.3219,54000.0
2008-04-09 10:50:00,17.0,17.0,16.96,16.98,44600.0,10.3219,10.3219,10.2976,10.3097,44600.0
2008-04-09 11:00:00,16.99,16.99,16.96,16.96,47800.0,10.3158,10.3158,10.2976,10.2976,47800.0
2008-04-09 11:10:00,16.96,16.98,16.93,16.95,31000.0,10.2976,10.3097,10.2794,10.2915,31000.0
2008-04-09 11:20:00,16.94,16.95,16.85,16.88,112200.0,10.2854,10.2915,10.2308,10.249,112200.0
2008-04-09 11:30:00,16.88,16.88,16.81,16.83,135400.0,10.249,10.249,10.2065,10.2186,135400.0
2008-04-09 11:40:00,16.83,16.85,16.8,16.81,80000.0,10.2186,10.2308,10.2004,10.2065,80000.0
2008-04-09 11:50:00,16.82,16.83,16.79,16.81,70000.0,10.2126,10.2186,10.1944,10.2065,70000.0
2008-04-09 12:00:00,16.8,16.82,16.79,16.81,27800.0,10.2004,10.2126,10.1944,10.2065,27800.0
2008-04-09 12:10:00,16.8,16.84,16.77,16.83,83000.0,10.2004,10.2247,10.1822,10.2186,83000.0
2008-04-09 12:20:00,16.84,16.9,16.82,16.9,151800.0,10.2247,10.2611,10.2126,10.2611,151800.0
2008-04-09 12:30:00,16.9,16.92,16.88,16.9,112200.0,10.2611,10.2733,10.249,10.2611,112200.0
2008-04-09 12:40:00,16.9,16.9,16.85,16.85,73600.0,10.2611,10.2611,10.2308,10.2308,73600.0
2008-04-09 12:50:00,16.84,16.87,16.82,16.82,72400.0,10.2247,10.2429,10.2126,10.2126,72400.0
2008-04-09 13:00:00,16.82,16.84,16.81,16.83,132400.0,10.2126,10.2247,10.2065,10.2186,132400.0
2008-04-09 13:10:00,16.83,16.84,16.82,16.84,137400.0,10.2186,10.2247,10.2126,10.2247,137400.0
2008-04-09 13:20:00,16.83,16.84,16.82,16.84,67800.0,10.2186,10.2247,10.2126,10.2247,67800.0
2008-04-09 13:30:00,16.84,16.88,16.82,16.88,87200.0,10.2247,10.249,10.2126,10.249,87200.0
2008-04-09 13:40:00,16.89,16.9,16.85,16.86,99600.0,10.2551,10.2611,10.2308,10.2369,99600.0
2008-04-09 13:50:00,16.86,16.9,16.86,16.89,75800.0,10.2369,10.2611,10.2369,10.2551,75800.0
2008-04-09 14:00:00,16.89,16.9,16.88,16.9,59000.0,10.2551,10.2611,10.249,10.2611,59000.0
2008-04-09 14:10:00,16.9,16.9,16.8,16.82,143800.0,10.2611,10.2611,10.2004,10.2126,143800.0
2008-04-09 14:20:00,16.82,16.85,16.8,16.83,61800.0,10.2126,10.2308,10.2004,10.2186,61800.0
2008-04-09 14:30:00,16.83,16.86,16.8,16.86,81600.0,10.2186,10.2369,10.2004,10.2369,81600.0
2008-04-09 14:40:00,16.86,16.88,16.81,16.81,68600.0,10.2369,10.249,10.2065,10.2065,68600.0
2008-04-09 14:50:00,16.81,16.86,16.79,16.84,109400.0,10.2065,10.2369,10.1944,10.2247,109400.0
2008-04-09 15:00:00,16.84,16.86,16.82,16.83,75400.0,10.2247,10.2369,10.2126,10.2186,75400.0
2008-04-09 15:10:00,16.83,16.84,16.81,16.84,108200.0,10.2186,10.2247,10.2065,10.2247,108200.0
2008-04-09 15:20:00,16.85,16.89,16.84,16.86,133000.0,10.2308,10.2551,10.2247,10.2369,133000.0
2008-04-09 15:30:00,16.85,16.93,16.85,16.93,185600.0,10.2308,10.2794,10.2308,10.2794,185600.0
2008-04-09 15:40:00,16.93,16.94,16.91,16.91,92400.0,10.2794,10.2854,10.2672,10.2672,92400.0
2008-04-09 15:50:00,16.91,16.93,16.9,16.92,179200.0,10.2672,10.2794,10.2611,10.2733,179200.0
2008-04-10 09:30:00,16.93,16.95,16.86,16.88,127800.0,10.2794,10.2915,10.2369,10.249,127800.0
2008-04-10 09:40:00,16.88,16.92,16.79,16.79,131200.0,10.249,10.2733,10.1944,10.1944,131200.0
2008-04-10 09:50:00,16.79,16.8,16.75,16.77,75000.0,10.1944,10.2004,10.1701,10.1822,75000.0
2008-04-10 10:00:00,16.75,16.85,16.75,16.84,104400.0,10.1701,10.2308,10.1701,10.2247,104400.0
2008-04-10 10:10:00,16.82,16.84,16.78,16.83,60000.0,10.2126,10.2247,10.1883,10.2186,60000.0
2008-04-10 10:20:00,16.83,16.93,16.82,16.92,214400.0,10.2186,10.2794,10.2126,10.2733,214400.0
2008-04-10 10:30:00,16.92,16.93,16.89,16.92,98200.0,10.2733,10.2794,10.2551,10.2733,98200.0
2008-04-10 10:40:00,16.92,16.93,16.9,16.91,449400.0,10.2733,10.2794,10.2611,10.2672,449400.0
2008-04-10 10:50:00,16.91,17.0,16.91,16.99,154000.0,10.2672,10.3219,10.2672,10.3158,154000.0
2008-04-10 11:00:00,17.0,17.0,16.95,16.96,64200.0,10.3219,10.3219,10.2915,10.2976,64200.0
2008-04-10 11:10:00,16.96,17.04,16.96,17.0,84200.0,10.2976,10.3461,10.2976,10.3219,84200.0
2008-04-10 11:20:00,17.0,17.07,17.0,17.05,94400.0,10.3219,10.3644,10.3219,10.3522,94400.0
2008-04-10 11:30:00,17.05,17.08,17.04,17.08,89800.0,10.3522,10.3704,10.3461,10.3704,89800.0
2008-04-10 11:40:00,17.08,17.2,17.08,17.18,135600.0,10.3704,10.4433,10.3704,10.4311,135600.0
2008-04-10 11:50:00,17.19,17.19,17.15,17.18,60000.0,10.4372,10.4372,10.4129,10.4311,60000.0
2008-04-10 12:00:00,17.18,17.2,17.16,17.17,89200.0,10.4311,10.4433,10.419,10.4251,89200.0
2008-04-10 12:10:00,17.17,17.18,17.16,17.17,52000.0,10.4251,10.4311,10.419,10.4251,52000.0
2008-04-10 12:20:00,17.17,17.18,17.16,17.17,40200.0,10.4251,10.4311,10.419,10.4251,40200.0
2008-04-10 12:30:00,17.17,17.21,17.17,17.21,66200.0,10.4251,10.4494,10.4251,10.4494,66200.0
2008-04-10 12:40:00,17.21,17.21,17.18,17.18,62200.0,10.4494,10.4494,10.4311,10.4311,62200.0
2008-04-10 12:50:00,17.18,17.18,17.16,17.16,76800.0,10.4311,10.4311,10.419,10.419,76800.0
2008-04-10 13:00:00,17.16,17.17,17.15,17.15,63000.0,10.419,10.4251,10.4129,10.4129,63000.0
2008-04-10 13:10:00,17.15,17.17,17.14,17.14,66600.0,10.4129,10.4251,10.4069,10.4069,66600.0
2008-04-10 13:20:00,17.14,17.2,17.14,17.18,63200.0,10.4069,10.4433,10.4069,10.4311,63200.0
2008-04-10 13:30:00,17.18,17.21,17.18,17.21,65400.0,10.4311,10.4494,10.4311,10.4494,65400.0
2008-04-10 13:40:00,17.21,17.23,17.2,17.23,45000.0,10.4494,10.4615,10.4433,10.4615,45000.0
2008-04-10 13:50:00,17.22,17.23,17.16,17.16,63600.0,10.4554,10.4615,10.419,10.419,63600.0
2008-04-10 14:00:00,17.16,17.18,17.15,17.17,88400.0,10.419,10.4311,10.4129,10.4251,88400.0
2008-04-10 14:10:00,17.17,17.18,17.11,17.13,116600.0,10.4251,10.4311,10.3886,10.4008,116600.0
2008-04-10 14:20:00,17.12,17.14,17.08,17.08,98000.0,10.3947,10.4069,10.3704,10.3704,98000.0
2008-04-10 14:30:00,17.08,17.12,17.06,17.11,119600.0,10.3704,10.3947,10.3583,10.3886,119600.0
2008-04-10 14:40:00,17.11,17.14,17.11,17.13,107200.0,10.3886,10.4069,10.3886,10.4008,107200.0
2008-04-10 14:50:00,17.13,17.16,17.12,17.15,104200.0,10.4008,10.419,10.3947,10.4129,104200.0
2008-04-10 15:00:00,17.15,17.18,17.14,17.15,110800.0,10.4129,10.4311,10.4069,10.4129,110800.0
2008-04-10 15:10:00,17.15,17.15,17.1,17.11,147800.0,10.4129,10.4129,10.3826,10.3886,147800.0
2008-04-10 15:20:00,17.11,17.12,17.09,17.11,110200.0,10.3886,10.3947,10.3765,10.3886,110200.0
2008-04-10 15:30:00,17.11,17.11,17.03,17.04,204200.0,10.3886,10.3886,10.3401,10.3461,204200.0
2008-04-10 15:40:00,17.04,17.06,17.02,17.04,221000.0,10.3461,10.3583,10.334,10.3461,221000.0
2008-04-10 15:50:00,17.04,17.08,17.03,17.04,344200.0,10.3461,10.3704,10.3401,10.3461,344200.0
2008-04-11 09:30:00,16.84,16.96,16.83,16.95,258400.0,10.2247,10.2976,10.2186,10.2915,258400.0
2008-04-11 09:40:00,16.95,17.04,16.94,17.04,145200.0,10.2915,10.3461,10.2854,10.3461,145200.0
2008-04-11 09:50:00,17.03,17.11,17.03,17.08,140800.0,10.3401,10.3886,10.3401,10.3704,140800.0
2008-04-11 10:00:00,17.08,17.1,16.91,16.93,220000.0,10.3704,10.3826,10.2672,10.2794,220000.0
2008-04-11 10:10:00,16.92,17.05,16.92,17.04,64600.0,10.2733,10.3522,10.2733,10.3461,64600.0
2008-04-11 10:20:00,17.03,17.07,17.0,17.03,103200.0,10.3401,10.3644,10.3219,10.3401,103200.0
2008-04-11 10:30:00,17.03,17.07,16.98,16.99,71200.0,10.3401,10.3644,10.3097,10.3158,71200.0
2008-04-11 10:40:00,16.99,17.02,16.98,17.0,53400.0,10.3158,10.334,10.3097,10.3219,53400.0
2008-04-11 10:50:00,17.0,17.01,16.94,16.96,60200.0,10.3219,10.3279,10.2854,10.2976,60200.0
2008-04-11 11:00:00,16.95,16.99,16.9,16.98,45200.0,10.2915,10.3158,10.2611,10.3097,45200.0
2008-04-11 11:10:00,16.98,16.98,16.89,16.92,63400.0,10.3097,10.3097,10.2551,10.2733,63400.0
2008-04-11 11:20:00,16.92,16.92,16.87,16.88,53200.0,10.2733,10.2733,10.2429,10.249,53200.0
2008-04-11 11:30:00,16.88,16.89,16.86,16.89,42000.0,10.249,10.2551,10.2369,10.2551,42000.0
2008-04-11 11:40:00,16.89,16.92,16.88,16.88,65400.0,10.2551,10.2733,10.249,10.249,65400.0
2008-04-11 11:50:00,16.88,16.9,16.85,16.89,71600.0,10.249,10.2611,10.2308,10.2551,71600.0
2008-04-11 12:00:00,16.89,16.9,16.84,16.84,106800.0,10.2551,10.2611,10.2247,10.2247,106800.0
2008-04-11 12:10:00,16.84,16.86,16.82,16.82,41000.0,10.2247,10.2369,10.2126,10.2126,41000.0
2008-04-11 12:20:00,16.82,16.82,16.75,16.78,109000.0,10.2126,10.2126,10.1701,10.1883,109000.0
2008-04-11 12:30:00,16.78,16.79,16.73,16.74,168400.0,10.1883,10.1944,10.1579,10.164,168400.0
2008-04-11 12:40:00,16.74,16.76,16.74,16.76,38800.0,10.164,10.1761,10.164,10.1761,38800.0
2008-04-11 12:50:00,16.76,16.8,16.76,16.8,50400.0,10.1761,10.2004,10.1761,10.2004,50400.0
2008-04-11 13:00:00,16.8,16.85,16.8,16.84,44000.0,10.2004,10.2308,10.2004,10.2247,44000.0
2008-04-11 13:10:00,16.85,16.86,16.83,16.85,46200.0,10.2308,10.2369,10.2186,10.2308,46200.0
2008-04-11 13:20:00,16.86,16.86,16.8,16.8,40200.0,10.2369,10.2369,10.2004,10.2004,40200.0
2008-04-11 13:30:00,16.8,16.8,16.74,16.75,55600.0,10.2004,10.2004,10.164,10.1701,55600.0
2008-04-11 13:40:00,16.75,16.76,16.73,16.74,51000.0,10.1701,10.1761,10.1579,10.164,51000.0
2008-04-11 13:50:00,16.74,16.74,16.67,16.68,200000.0,10.164,10.164,10.1215,10.1276,200000.0
2008-04-11 14:00:00,16.68,16.7,16.67,16.68,78200.0,10.1276,10.1397,10.1215,10.1276,78200.0
2008-04-11 14:10:00,16.68,16.68,16.59,16.6,134200.0,10.1276,10.1276,10.0729,10.079,134200.0
2008-04-11 14:20:00,16.61,16.61,16.57,16.59,148000.0,10.0851,10.0851,10.0608,10.0729,148000.0
2008-04-11 14:30:00,16.59,16.6,16.58,16.58,95400.0,10.0729,10.079,10.0668,10.0668,95400.0
2008-04-11 14:40:00,16.58,16.59,16.55,16.57,94000.0,10.0668,10.0729,10.0486,10.0608,94000.0
2008-04-11 14:50:00,16.57,16.6,16.57,16.59,86600.0,10.0608,10.079,10.0608,10.0729,86600.0
2008-04-11 15:00:00,16.58,16.6,16.54,16.54,164000.0,10.0668,10.079,10.0426,10.0426,164000.0
2008-04-11 15:10:00,16.54,16.55,16.52,16.54,105600.0,10.0426,10.0486,10.0304,10.0426,105600.0
2008-04-11 15:20:00,16.54,16.6,16.54,16.59,101400.0,10.0426,10.079,10.0426,10.0729,101400.0
2008-04-11 15:30:00,16.59,16.59,16.53,16.53,211200.0,10.0729,10.0729,10.0365,10.0365,211200.0
2008-04-11 15:40:00,16.54,16.54,16.5,16.52,153800.0,10.0426,10.0426,10.0183,10.0304,153800.0
2008-04-11 15:50:00,16.52,16.53,16.49,16.52,364200.0,10.0304,10.0365,10.0122,10.0304,364200.0
2008-04-14 09:30:00,16.49,16.68,16.48,16.6,99000.0,10.0122,10.1276,10.0061,10.079,99000.0
2008-04-14 09:40:00,16.6,16.61,16.49,16.6,114600.0,10.079,10.0851,10.0122,10.079,114600.0
2008-04-14 09:50:00,16.6,16.65,16.59,16.64,105400.0,10.079,10.1093,10.0729,10.1033,105400.0
2008-04-14 10:00:00,16.65,16.71,16.61,16.63,51000.0,10.1093,10.1458,10.0851,10.0972,51000.0
2008-04-14 10:10:00,16.63,16.64,16.58,16.64,27200.0,10.0972,10.1033,10.0668,10.1033,27200.0
2008-04-14 10:20:00,16.64,16.68,16.61,16.65,48200.0,10.1033,10.1276,10.0851,10.1093,48200.0
2008-04-14 10:30:00,16.65,16.7,16.64,16.67,38200.0,10.1093,10.1397,10.1033,10.1215,38200.0
2008-04-14 10:40:00,16.67,16.71,16.65,16.67,49800.0,10.1215,10.1458,10.1093,10.1215,49800.0
2008-04-14 10:50:00,16.67,16.67,16.59,16.65,59200.0,10.1215,10.1215,10.0729,10.1093,59200.0
2008-04-14 11:00:00,16.65,16.7,16.65,16.65,39000.0,10.1093,10.1397,10.1093,10.1093,39000.0
2008-04-14 11:10:00,16.64,16.65,16.56,16.56,46800.0,10.1033,10.1093,10.0547,10.0547,46800.0
2008-04-14 11:20:00,16.56,16.56,16.5,16.53,50800.0,10.0547,10.0547,10.0183,10.0365,50800.0
2008-04-14 11:30:00,16.54,16.54,16.5,16.52,53200.0,10.0426,10.0426,10.0183,10.0304,53200.0
2008-04-14 11:40:00,16.52,16.58,16.52,16.57,59600.0,10.0304,10.0668,10.0304,10.0608,59600.0
2008-04-14 11:50:00,16.57,16.59,16.52,16.55,61200.0,10.0608,10.0729,10.0304,10.0486,61200.0
2008-04-14 12:00:00,16.55,16.6,16.55,16.6,51200.0,10.0486,10.079,10.0486,10.079,51200.0
2008-04-14 12:10:00,16.6,16.6,16.56,16.58,38200.0,10.079,10.079,10.0547,10.0668,38200.0
2008-04-14 12:20:00,16.59,16.66,16.57,16.66,59800.0,10.0729,10.1154,10.0608,10.1154,59800.0
2008-04-14 12:30:00,16.65,16.68,16.65,16.66,30400.0,10.1093,10.1276,10.1093,10.1154,30400.0
2008-04-14 12:40:00,16.66,16.68,16.63,16.67,43200.0,10.1154,10.1276,10.0972,10.1215,43200.0
2008-04-14 12:50:00,16.67,16.73,16.67,16.7,51000.0,10.1215,10.1579,10.1215,10.1397,51000.0
2008-04-14 13:00:00,16.69,16.71,16.68,16.7,35200.0,10.1336,10.1458,10.1276,10.1397,35200.0
2008-04-14 13:10:00,16.69,16.73,16.65,16.67,44600.0,10.1336,10.1579,10.1093,10.1215,44600.0
2008-04-14 13:20:00,16.67,16.7,16.66,16.68,41800.0,10.1215,10.1397,10.1154,10.1276,41800.0
2008-04-14 13:30:00,16.68,16.68,16.66,16.67,38400.0,10.1276,10.1276,10.1154,10.1215,38400.0
2008-04-14 13:40:00,16.67,16.69,16.64,16.65,78000.0,10.1215,10.1336,10.1033,10.1093,78000.0
2008-04-14 13:50:00,16.65,16.65,16.6,16.64,59000.0,10.1093,10.1093,10.079,10.1033,59000.0
2008-04-14 14:00:00,16.64,16.65,16.62,16.62,60400.0,10.1033,10.1093,10.0911,10.0911,60400.0
2008-04-14 14:10:00,16.61,16.63,16.6,16.6,57600.0,10.0851,10.0972,10.079,10.079,57600.0
2008-04-14 14:20:00,16.61,16.64,16.58,16.59,58400.0,10.0851,10.1033,10.0668,10.0729,58400.0
2008-04-14 14:30:00,16.59,16.62,16.59,16.61,85000.0,10.0729,10.0911,10.0729,10.0851,85000.0
2008-04-14 14:40:00,16.61,16.62,16.59,16.59,57800.0,10.0851,10.0911,10.0729,10.0729,57800.0
2008-04-14 14:50:00,16.59,16.59,16.53,16.53,58000.0,10.0729,10.0729,10.0365,10.0365,58000.0
2008-04-14 15:00:00,16.53,16.55,16.49,16.49,79600.0,10.0365,10.0486,10.0122,10.0122,79600.0
2008-04-14 15:10:00,16.5,16.5,16.48,16.49,59200.0,10.0183,10.0183,10.0061,10.0122,59200.0
2008-04-14 15:20:00,16.48,16.5,16.47,16.47,77200.0,10.0061,10.0183,10.0001,10.0001,77200.0
2008-04-14 15:30:00,16.47,16.49,16.45,16.47,139800.0,10.0001,10.0122,9.9879,10.0001,139800.0
2008-04-14 15:40:00,16.46,16.52,16.46,16.52,175000.0,9.994,10.0304,9.994,10.0304,175000.0
2008-04-14 15:50:00,16.52,16.53,16.5,16.5,334400.0,10.0304,10.0365,10.0183,10.0183,334400.0
2008-04-15 09:30:00,16.5,16.6,16.41,16.41,139600.0,10.0183,10.079,9.9636,9.9636,139600.0
2008-04-15 09:40:00,16.41,16.42,16.34,16.35,136800.0,9.9636,9.9697,9.9211,9.9272,136800.0
2008-04-15 09:50:00,16.34,16.46,16.34,16.46,212600.0,9.9211,9.994,9.9211,9.994,212600.0
2008-04-15 10:00:00,16.45,16.48,16.39,16.39,111600.0,9.9879,10.0061,9.9515,9.9515,111600.0
2008-04-15 10:10:00,16.39,16.43,16.34,16.43,88000.0,9.9515,9.9758,9.9211,9.9758,88000.0
2008-04-15 10:20:00,16.43,16.5,16.4,16.46,268800.0,9.9758,10.0183,9.9576,9.994,268800.0
2008-04-15 10:30:00,16.46,16.46,16.39,16.42,120400.0,9.994,9.994,9.9515,9.9697,120400.0
2008-04-15 10:40:00,16.42,16.43,16.37,16.42,93600.0,9.9697,9.9758,9.9393,9.9697,93600.0
2008-04-15 10:50:00,16.42,16.42,16.34,16.34,109200.0,9.9697,9.9697,9.9211,9.9211,109200.0
2008-04-15 11:00:00,16.35,16.36,16.32,16.33,61400.0,9.9272,9.9333,9.909,9.9151,61400.0
2008-04-15 11:10:00,16.33,16.35,16.29,16.3,110200.0,9.9151,9.9272,9.8908,9.8968,110200.0
2008-04-15 11:20:00,16.3,16.35,16.29,16.34,35600.0,9.8968,9.9272,9.8908,9.9211,35600.0
2008-04-15 11:30:00,16.33,16.35,16.31,16.32,135000.0,9.9151,9.9272,9.9029,9.909,135000.0
2008-04-15 11:40:00,16.32,16.42,16.31,16.42,44800.0,9.909,9.9697,9.9029,9.9697,44800.0
2008-04-15 11:50:00,16.42,16.43,16.37,16.38,92400.0,9.9697,9.9758,9.9393,9.9454,92400.0
2008-04-15 12:00:00,16.38,16.43,16.37,16.38,110600.0,9.9454,9.9758,9.9393,9.9454,110600.0
2008-04-15 12:10:00,16.38,16.46,16.38,16.46,65400.0,9.9454,9.994,9.9454,9.994,65400.0
2008-04-15 12:20:00,16.47,16.49,16.46,16.48,76200.0,10.0001,10.0122,9.994,10.0061,76200.0
2008-04-15 12:30:00,16.48,16.55,16.48,16.52,94800.0,10.0061,10.0486,10.0061,10.0304,94800.0
2008-04-15 12:40:00,16.52,16.54,16.48,16.5,57000.0,10.0304,10.0426,10.0061,10.0183,57000.0
2008-04-15 12:50:00,16.5,16.57,16.5,16.54,115600.0,10.0183,10.0608,10.0183,10.0426,115600.0
2008-04-15 13:00:00,16.55,16.56,16.53,16.54,34400.0,10.0486,10.0547,10.0365,10.0426,34400.0
2008-04-15 13:10:00,16.54,16.6,16.53,16.59,35400.0,10.0426,10.079,10.0365,10.0729,35400.0
2008-04-15 13:20:00,16.59,16.61,16.59,16.6,48800.0,10.0729,10.0851,10.0729,10.079,48800.0
2008-04-15 13:30:00,16.6,16.61,16.59,16.59,39000.0,10.079,10.0851,10.0729,10.0729,39000.0
2008-04-15 13:40:00,16.59,16.65,16.59,16.65,73000.0,10.0729,10.1093,10.0729,10.1093,73000.0
2008-04-15 13:50:00,16.66,16.69,16.66,16.68,61400.0,10.1154,10.1336,10.1154,10.1276,61400.0
2008-04-15 14:00:00,16.68,16.7,16.65,16.68,69800.0,10.1276,10.1397,10.1093,10.1276,69800.0
2008-04-15 14:10:00,16.67,16.72,16.67,16.69,94000.0,10.1215,10.1519,10.1215,10.1336,94000.0
2008-04-15 14:20:00,16.69,16.69,16.65,16.65,62600.0,10.1336,10.1336,10.1093,10.1093,62600.0
2008-04-15 14:30:00,16.65,16.68,16.65,16.65,73600.0,10.1093,10.1276,10.1093,10.1093,73600.0
2008-04-15 14:40:00,16.65,16.65,16.59,16.59,81000.0,10.1093,10.1093,10.0729,10.0729,81000.0
2008-04-15 14:50:00,16.59,16.59,16.56,16.57,71600.0,10.0729,10.0729,10.0547,10.0608,71600.0
2008-04-15 15:00:00,16.58,16.61,16.57,16.6,65800.0,10.0668,10.0851,10.0608,10.079,65800.0
2008-04-15 15:10:00,16.59,16.61,16.59,16.61,56200.0,10.0729,10.0851,10.0729,10.0851,56200.0
2008-04-15 15:20:00,16.61,16.7,16.61,16.7,94000.0,10.0851,10.1397,10.0851,10.1397,94000.0
2008-04-15 15:30:00,16.7,16.72,16.67,16.67,135800.0,10.1397,10.1519,10.1215,10.1215,135800.0
2008-04-15 15:40:00,16.67,16.7,16.64,16.64,174200.0,10.1215,10.1397,10.1033,10.1033,174200.0
2008-04-15 15:50:00,16.64,16.7,16.64,16.68,181200.0,10.1033,10.1397,10.1033,10.1276,181200.0
2008-04-16 09:30:00,16.84,17.16,16.84,17.16,231800.0,10.2247,10.419,10.2247,10.419,231800.0
2008-04-16 09:40:00,17.15,17.16,17.04,17.11,162200.0,10.4129,10.419,10.3461,10.3886,162200.0
2008-04-16 09:50:00,17.1,17.11,17.05,17.07,122800.0,10.3826,10.3886,10.3522,10.3644,122800.0
2008-04-16 10:00:00,17.07,17.08,17.04,17.05,55000.0,10.3644,10.3704,10.3461,10.3522,55000.0
2008-04-16 10:10:00,17.04,17.07,17.0,17.06,105800.0,10.3461,10.3644,10.3219,10.3583,105800.0
2008-04-16 10:20:00,17.07,17.18,17.07,17.14,155200.0,10.3644,10.4311,10.3644,10.4069,155200.0
2008-04-16 10:30:00,17.14,17.21,17.13,17.18,103600.0,10.4069,10.4494,10.4008,10.4311,103600.0
2008-04-16 10:40:00,17.17,17.25,17.16,17.25,109200.0,10.4251,10.4737,10.419,10.4737,109200.0
2008-04-16 10:50:00,17.25,17.28,17.21,17.28,64600.0,10.4737,10.4919,10.4494,10.4919,64600.0
2008-04-16 11:00:00,17.27,17.3,17.24,17.24,78000.0,10.4858,10.504,10.4676,10.4676,78000.0
2008-04-16 11:10:00,17.24,17.25,17.21,17.21,50200.0,10.4676,10.4737,10.4494,10.4494,50200.0
2008-04-16 11:20:00,17.22,17.22,17.16,17.18,52400.0,10.4554,10.4554,10.419,10.4311,52400.0
2008-04-16 11:30:00,17.18,17.28,17.18,17.27,61000.0,10.4311,10.4919,10.4311,10.4858,61000.0
2008-04-16 11:40:00,17.26,17.3,17.26,17.26,62800.0,10.4797,10.504,10.4797,10.4797,62800.0
2008-04-16 11:50:00,17.27,17.28,17.23,17.24,45400.0,10.4858,10.4919,10.4615,10.4676,45400.0
2008-04-16 12:00:00,17.25,17.29,17.25,17.27,63400.0,10.4737,10.4979,10.4737,10.4858,63400.0
2008-04-16 12:10:00,17.27,17.35,17.26,17.33,65600.0,10.4858,10.5344,10.4797,10.5222,65600.0
2008-04-16 12:20:00,17.34,17.36,17.25,17.35,70200.0,10.5283,10.5404,10.4737,10.5344,70200.0
2008-04-16 12:30:00,17.35,17.36,17.25,17.28,105400.0,10.5344,10.5404,10.4737,10.4919,105400.0
2008-04-16 12:40:00,17.29,17.31,17.23,17.23,50600.0,10.4979,10.5101,10.4615,10.4615,50600.0
2008-04-16 12:50:00,17.24,17.29,17.22,17.27,58000.0,10.4676,10.4979,10.4554,10.4858,58000.0
2008-04-16 13:00:00,17.27,17.28,17.21,17.24,48800.0,10.4858,10.4919,10.4494,10.4676,48800.0
2008-04-16 13:10:00,17.24,17.25,17.21,17.22,32400.0,10.4676,10.4737,10.4494,10.4554,32400.0
2008-04-16 13:20:00,17.22,17.24,17.2,17.21,43800.0,10.4554,10.4676,10.4433,10.4494,43800.0
2008-04-16 13:30:00,17.21,17.22,17.21,17.22,45600.0,10.4494,10.4554,10.4494,10.4554,45600.0
2008-04-16 13:40:00,17.22,17.24,17.21,17.23,53000.0,10.4554,10.4676,10.4494,10.4615,53000.0
2008-04-16 13:50:00,17.23,17.24,17.22,17.24,42600.0,10.4615,10.4676,10.4554,10.4676,42600.0
2008-04-16 14:00:00,17.24,17.26,17.2,17.22,96200.0,10.4676,10.4797,10.4433,10.4554,96200.0
2008-04-16 14:10:00,17.23,17.23,17.17,17.21,69000.0,10.4615,10.4615,10.4251,10.4494,69000.0
2008-04-16 14:20:00,17.21,17.23,17.19,17.23,42200.0,10.4494,10.4615,10.4372,10.4615,42200.0
2008-04-16 14:30:00,17.23,17.25,17.22,17.25,69200.0,10.4615,10.4737,10.4554,10.4737,69200.0
2008-04-16 14:40:00,17.24,17.25,17.24,17.25,73800.0,10.4676,10.4737,10.4676,10.4737,73800.0
2008-04-16 14:50:00,17.25,17.32,17.24,17.31,92600.0,10.4737,10.5162,10.4676,10.5101,92600.0
2008-04-16 15:00:00,17.31,17.31,17.29,17.31,113200.0,10.5101,10.5101,10.4979,10.5101,113200.0
2008-04-16 15:10:00,17.31,17.33,17.31,17.32,137400.0,10.5101,10.5222,10.5101,10.5162,137400.0
2008-04-16 15:20:00,17.32,17.33,17.3,17.31,122200.0,10.5162,10.5222,10.504,10.5101,122200.0
2008-04-16 15:30:00,17.31,17.31,17.27,17.3,144600.0,10.5101,10.5101,10.4858,10.504,144600.0
2008-04-16 15:40:00,17.3,17.32,17.27,17.32,192600.0,10.504,10.5162,10.4858,10.5162,192600.0
2008-04-16 15:50:00,17.32,17.36,17.29,17.33,447000.0,10.5162,10.5404,10.4979,10.5222,447000.0
2008-04-17 09:30:00,17.39,17.4,17.2,17.22,184800.0,10.5587,10.5647,10.4433,10.4554,184800.0
2008-04-17 09:40:00,17.21,17.26,17.21,17.22,65600.0,10.4494,10.4797,10.4494,10.4554,65600.0
2008-04-17 09:50:00,17.23,17.24,17.12,17.15,105200.0,10.4615,10.4676,10.3947,10.4129,105200.0
2008-04-17 10:00:00,17.14,17.19,17.09,17.17,94600.0,10.4069,10.4372,10.3765,10.4251,94600.0
2008-04-17 10:10:00,17.17,17.26,17.17,17.21,72600.0,10.4251,10.4797,10.4251,10.4494,72600.0
2008-04-17 10:20:00,17.23,17.24,17.2,17.21,32400.0,10.4615,10.4676,10.4433,10.4494,32400.0
2008-04-17 10:30:00,17.2,17.21,17.17,17.21,48800.0,10.4433,10.4494,10.4251,10.4494,48800.0
2008-04-17 10:40:00,17.2,17.21,17.15,17.15,52400.0,10.4433,10.4494,10.4129,10.4129,52400.0
2008-04-17 10:50:00,17.16,17.18,17.13,17.14,41800.0,10.419,10.4311,10.4008,10.4069,41800.0
2008-04-17 11:00:00,17.14,17.16,17.11,17.11,44000.0,10.4069,10.419,10.3886,10.3886,44000.0
2008-04-17 11:10:00,17.11,17.18,17.11,17.18,39800.0,10.3886,10.4311,10.3886,10.4311,39800.0
2008-04-17 11:20:00,17.18,17.19,17.11,17.12,43800.0,10.4311,10.4372,10.3886,10.3947,43800.0
2008-04-17 11:30:00,17.13,17.16,17.11,17.13,34000.0,10.4008,10.419,10.3886,10.4008,34000.0
2008-04-17 11:40:00,17.13,17.16,17.1,17.16,30400.0,10.4008,10.419,10.3826,10.419,30400.0
2008-04-17 11:50:00,17.16,17.18,17.12,17.17,55800.0,10.419,10.4311,10.3947,10.4251,55800.0
2008-04-17 12:00:00,17.17,17.21,17.17,17.21,64400.0,10.4251,10.4494,10.4251,10.4494,64400.0
2008-04-17 12:10:00,17.22,17.23,17.19,17.19,58800.0,10.4554,10.4615,10.4372,10.4372,58800.0
2008-04-17 12:20:00,17.19,17.22,17.18,17.18,46000.0,10.4372,10.4554,10.4311,10.4311,46000.0
2008-04-17 12:30:00,17.18,17.21,17.18,17.21,31600.0,10.4311,10.4494,10.4311,10.4494,31600.0
2008-04-17 12:40:00,17.2,17.24,17.2,17.22,51400.0,10.4433,10.4676,10.4433,10.4554,51400.0
2008-04-17 12:50:00,17.22,17.26,17.21,17.25,31200.0,10.4554,10.4797,10.4494,10.4737,31200.0
2008-04-17 13:00:00,17.25,17.26,17.24,17.25,29800.0,10.4737,10.4797,10.4676,10.4737,29800.0
2008-04-17 13:10:00,17.25,17.25,17.22,17.23,52400.0,10.4737,10.4737,10.4554,10.4615,52400.0
2008-04-17 13:20:00,17.23,17.23,17.2,17.23,121200.0,10.4615,10.4615,10.4433,10.4615,121200.0
2008-04-17 13:30:00,17.23,17.24,17.2,17.24,34600.0,10.4615,10.4676,10.4433,10.4676,34600.0
2008-04-17 13:40:00,17.24,17.27,17.24,17.26,145400.0,10.4676,10.4858,10.4676,10.4797,145400.0
2008-04-17 13:50:00,17.27,17.28,17.21,17.22,83600.0,10.4858,10.4919,10.4494,10.4554,83600.0
2008-04-17 14:00:00,17.23,17.25,17.18,17.18,62000.0,10.4615,10.4737,10.4311,10.4311,62000.0
2008-04-17 14:10:00,17.18,17.18,17.16,17.18,51600.0,10.4311,10.4311,10.419,10.4311,51600.0
2008-04-17 14:20:00,17.18,17.21,17.17,17.17,38600.0,10.4311,10.4494,10.4251,10.4251,38600.0
2008-04-17 14:30:00,17.17,17.21,17.17,17.21,49200.0,10.4251,10.4494,10.4251,10.4494,49200.0
2008-04-17 14:40:00,17.21,17.21,17.18,17.18,48200.0,10.4494,10.4494,10.4311,10.4311,48200.0
2008-04-17 14:50:00,17.18,17.18,17.15,17.15,48000.0,10.4311,10.4311,10.4129,10.4129,48000.0
2008-04-17 15:00:00,17.15,17.23,17.15,17.23,71400.0,10.4129,10.4615,10.4129,10.4615,71400.0
2008-04-17 15:10:00,17.23,17.29,17.22,17.28,64200.0,10.4615,10.4979,10.4554,10.4919,64200.0
2008-04-17 15:20:00,17.28,17.3,17.26,17.27,81600.0,10.4919,10.504,10.4797,10.4858,81600.0
2008-04-17 15:30:00,17.27,17.3,17.25,17.28,106600.0,10.4858,10.504,10.4737,10.4919,106600.0
2008-04-17 15:40:00,17.28,17.29,17.27,17.28,111600.0,10.4919,10.4979,10.4858,10.4919,111600.0
2008-04-17 15:50:00,17.28,17.33,17.27,17.28,182600.0,10.4919,10.5222,10.4858,10.4919,182600.0
2008-04-18 09:30:00,17.63,17.66,17.57,17.61,503600.0,10.7044,10.7226,10.6679,10.6922,503600.0
2008-04-18 09:40:00,17.61,17.62,17.43,17.44,83200.0,10.6922,10.6983,10.5829,10.589,83200.0
2008-04-18 09:50:00,17.45,17.45,17.34,17.36,176600.0,10.5951,10.5951,10.5283,10.5404,176600.0
2008-04-18 10:00:00,17.36,17.38,17.3,17.31,128800.0,10.5404,10.5526,10.504,10.5101,128800.0
2008-04-18 10:10:00,17.31,17.38,17.31,17.32,75000.0,10.5101,10.5526,10.5101,10.5162,75000.0
2008-04-18 10:20:00,17.32,17.36,17.3,17.32,66000.0,10.5162,10.5404,10.504,10.5162,66000.0
2008-04-18 10:30:00,17.33,17.46,17.32,17.42,125600.0,10.5222,10.6012,10.5162,10.5769,125600.0
2008-04-18 10:40:00,17.41,17.48,17.39,17.48,133200.0,10.5708,10.6133,10.5587,10.6133,133200.0
2008-04-18 10:50:00,17.48,17.5,17.47,17.5,81800.0,10.6133,10.6254,10.6072,10.6254,81800.0
2008-04-18 11:00:00,17.5,17.6,17.49,17.57,82800.0,10.6254,10.6862,10.6194,10.6679,82800.0
2008-04-18 11:10:00,17.57,17.6,17.56,17.59,90000.0,10.6679,10.6862,10.6619,10.6801,90000.0
2008-04-18 11:20:00,17.59,17.64,17.59,17.63,86800.0,10.6801,10.7104,10.6801,10.7044,86800.0
2008-04-18 11:30:00,17.62,17.65,17.56,17.59,99600.0,10.6983,10.7165,10.6619,10.6801,99600.0
2008-04-18 11:40:00,17.59,17.63,17.58,17.62,50200.0,10.6801,10.7044,10.674,10.6983,50200.0
2008-04-18 11:50:00,17.63,17.64,17.6,17.63,53400.0,10.7044,10.7104,10.6862,10.7044,53400.0
2008-04-18 12:00:00,17.63,17.63,17.61,17.61,67000.0,10.7044,10.7044,10.6922,10.6922,67000.0
2008-04-18 12:10:00,17.61,17.68,17.61,17.67,165800.0,10.6922,10.7347,10.6922,10.7287,165800.0
2008-04-18 12:20:00,17.67,17.68,17.65,17.65,104200.0,10.7287,10.7347,10.7165,10.7165,104200.0
2008-04-18 12:30:00,17.66,17.67,17.64,17.66,42800.0,10.7226,10.7287,10.7104,10.7226,42800.0
2008-04-18 12:40:00,17.66,17.66,17.61,17.61,76600.0,10.7226,10.7226,10.6922,10.6922,76600.0
2008-04-18 12:50:00,17.61,17.61,17.58,17.59,49000.0,10.6922,10.6922,10.674,10.6801,49000.0
2008-04-18 13:00:00,17.59,17.63,17.58,17.63,31600.0,10.6801,10.7044,10.674,10.7044,31600.0
2008-04-18 13:10:00,17.62,17.62,17.61,17.61,20800.0,10.6983,10.6983,10.6922,10.6922,20800.0
2008-04-18 13:20:00,17.61,17.64,17.61,17.63,29800.0,10.6922,10.7104,10.6922,10.7044,29800.0
2008-04-18 13:30:00,17.62,17.62,17.59,17.6,29200.0,10.6983,10.6983,10.6801,10.6862,29200.0
2008-04-18 13:40:00,17.6,17.61,17.59,17.61,31800.0,10.6862,10.6922,10.6801,10.6922,31800.0
2008-04-18 13:50:00,17.61,17.61,17.58,17.6,46800.0,10.6922,10.6922,10.674,10.6862,46800.0
2008-04-18 14:00:00,17.6,17.63,17.57,17.57,83800.0,10.6862,10.7044,10.6679,10.6679,83800.0
2008-04-18 14:10:00,17.57,17.6,17.55,17.6,129800.0,10.6679,10.6862,10.6558,10.6862,129800.0
2008-04-18 14:20:00,17.6,17.63,17.56,17.57,95000.0,10.6862,10.7044,10.6619,10.6679,95000.0
2008-04-18 14:30:00,17.58,17.6,17.58,17.59,49200.0,10.674,10.6862,10.674,10.6801,49200.0
2008-04-18 14:40:00,17.59,17.61,17.56,17.57,89000.0,10.6801,10.6922,10.6619,10.6679,89000.0
2008-04-18 14:50:00,17.57,17.57,17.55,17.56,45400.0,10.6679,10.6679,10.6558,10.6619,45400.0
2008-04-18 15:00:00,17.55,17.57,17.53,17.55,50400.0,10.6558,10.6679,10.6437,10.6558,50400.0
2008-04-18 15:10:00,17.55,17.59,17.54,17.55,77800.0,10.6558,10.6801,10.6497,10.6558,77800.0
2008-04-18 15:20:00,17.55,17.55,17.5,17.51,117400.0,10.6558,10.6558,10.6254,10.6315,117400.0
2008-04-18 15:30:00,17.5,17.54,17.5,17.52,106800.0,10.6254,10.6497,10.6254,10.6376,106800.0
2008-04-18 15:40:00,17.53,17.53,17.5,17.53,179600.0,10.6437,10.6437,10.6254,10.6437,179600.0
2008-04-18 15:50:00,17.53,17.56,17.52,17.54,420200.0,10.6437,10.6619,10.6376,10.6497,420200.0
2008-04-21 09:30:00,17.47,17.58,17.4,17.49,66200.0,10.6072,10.674,10.5647,10.6194,66200.0
2008-04-21 09:40:00,17.5,17.59,17.48,17.53,42400.0,10.6254,10.6801,10.6133,10.6437,42400.0
2008-04-21 09:50:00,17.53,17.54,17.5,17.53,70200.0,10.6437,10.6497,10.6254,10.6437,70200.0
2008-04-21 10:00:00,17.52,17.52,17.46,17.49,65200.0,10.6376,10.6376,10.6012,10.6194,65200.0
2008-04-21 10:10:00,17.49,17.52,17.42,17.43,99600.0,10.6194,10.6376,10.5769,10.5829,99600.0
2008-04-21 10:20:00,17.42,17.51,17.42,17.49,62000.0,10.5769,10.6315,10.5769,10.6194,62000.0
2008-04-21 10:30:00,17.49,17.58,17.48,17.58,102600.0,10.6194,10.674,10.6133,10.674,102600.0
2008-04-21 10:40:00,17.57,17.61,17.57,17.58,53800.0,10.6679,10.6922,10.6679,10.674,53800.0
2008-04-21 10:50:00,17.58,17.61,17.54,17.54,46000.0,10.674,10.6922,10.6497,10.6497,46000.0
2008-04-21 11:00:00,17.54,17.57,17.54,17.56,22200.0,10.6497,10.6679,10.6497,10.6619,22200.0
2008-04-21 11:10:00,17.56,17.6,17.56,17.6,27200.0,10.6619,10.6862,10.6619,10.6862,27200.0
2008-04-21 11:20:00,17.6,17.65,17.6,17.63,88800.0,10.6862,10.7165,10.6862,10.7044,88800.0
2008-04-21 11:30:00,17.63,17.69,17.63,17.68,75000.0,10.7044,10.7408,10.7044,10.7347,75000.0
2008-04-21 11:40:00,17.68,17.71,17.68,17.7,47600.0,10.7347,10.7529,10.7347,10.7469,47600.0
2008-04-21 11:50:00,17.7,17.79,17.68,17.75,146400.0,10.7469,10.8015,10.7347,10.7772,146400.0
2008-04-21 12:00:00,17.74,17.75,17.71,17.71,48600.0,10.7712,10.7772,10.7529,10.7529,48600.0
2008-04-21 12:10:00,17.71,17.73,17.69,17.72,27400.0,10.7529,10.7651,10.7408,10.759,27400.0
2008-04-21 12:20:00,17.72,17.77,17.71,17.75,45600.0,10.759,10.7894,10.7529,10.7772,45600.0
2008-04-21 12:30:00,17.75,17.8,17.74,17.79,73000.0,10.7772,10.8076,10.7712,10.8015,73000.0
2008-04-21 12:40:00,17.79,17.83,17.78,17.8,119800.0,10.8015,10.8258,10.7954,10.8076,119800.0
2008-04-21 12:50:00,17.8,17.8,17.78,17.8,40000.0,10.8076,10.8076,10.7954,10.8076,40000.0
2008-04-21 13:00:00,17.8,17.85,17.8,17.84,72400.0,10.8076,10.838,10.8076,10.8319,72400.0
2008-04-21 13:10:00,17.85,17.85,17.82,17.82,22800.0,10.838,10.838,10.8197,10.8197,22800.0
2008-04-21 13:20:00,17.82,17.82,17.77,17.77,77200.0,10.8197,10.8197,10.7894,10.7894,77200.0
2008-04-21 13:30:00,17.77,17.79,17.75,17.77,88600.0,10.7894,10.8015,10.7772,10.7894,88600.0
2008-04-21 13:40:00,17.78,17.78,17.68,17.7,40400.0,10.7954,10.7954,10.7347,10.7469,40400.0
2008-04-21 13:50:00,17.7,17.73,17.68,17.72,24200.0,10.7469,10.7651,10.7347,10.759,24200.0
2008-04-21 14:00:00,17.72,17.73,17.7,17.71,56800.0,10.759,10.7651,10.7469,10.7529,56800.0
2008-04-21 14:10:00,17.71,17.73,17.68,17.72,159400.0,10.7529,10.7651,10.7347,10.759,159400.0
2008-04-21 14:20:00,17.72,17.72,17.68,17.71,39400.0,10.759,10.759,10.7347,10.7529,39400.0
2008-04-21 14:30:00,17.71,17.73,17.7,17.7,324800.0,10.7529,10.7651,10.7469,10.7469,324800.0
2008-04-21 14:40:00,17.7,17.72,17.69,17.71,97800.0,10.7469,10.759,10.7408,10.7529,97800.0
2008-04-21 14:50:00,17.72,17.72,17.7,17.7,91400.0,10.759,10.759,10.7469,10.7469,91400.0
2008-04-21 15:00:00,17.7,17.75,17.7,17.74,117600.0,10.7469,10.7772,10.7469,10.7712,117600.0
2008-04-21 15:10:00,17.73,17.74,17.72,17.72,255400.0,10.7651,10.7712,10.759,10.759,255400.0
2008-04-21 15:20:00,17.72,17.72,17.7,17.7,131800.0,10.759,10.759,10.7469,10.7469,131800.0
2008-04-21 15:30:00,17.7,17.71,17.69,17.71,132200.0,10.7469,10.7529,10.7408,10.7529,132200.0
2008-04-21 15:40:00,17.72,17.77,17.71,17.77,126600.0,10.759,10.7894,10.7529,10.7894,126600.0
2008-04-21 15:50:00,17.77,17.81,17.35,17.81,515400.0,10.7894,10.8137,10.5344,10.8137,515400.0
2008-04-22 09:30:00,17.64,17.68,17.53,17.65,159400.0,10.7104,10.7347,10.6437,10.7165,159400.0
2008-04-22 09:40:00,17.64,17.66,17.52,17.55,235000.0,10.7104,10.7226,10.6376,10.6558,235000.0
2008-04-22 09:50:00,17.55,17.55,17.45,17.48,87200.0,10.6558,10.6558,10.5951,10.6133,87200.0
2008-04-22 10:00:00,17.5,17.52,17.46,17.48,32200.0,10.6254,10.6376,10.6012,10.6133,32200.0
2008-04-22 10:10:00,17.47,17.61,17.47,17.54,69600.0,10.6072,10.6922,10.6072,10.6497,69600.0
2008-04-22 10:20:00,17.53,17.53,17.47,17.49,41000.0,10.6437,10.6437,10.6072,10.6194,41000.0
2008-04-22 10:30:00,17.48,17.56,17.48,17.55,85600.0,10.6133,10.6619,10.6133,10.6558,85600.0
2008-04-22 10:40:00,17.54,17.59,17.53,17.58,24200.0,10.6497,10.6801,10.6437,10.674,24200.0
2008-04-22 10:50:00,17.58,17.65,17.57,17.64,68200.0,10.674,10.7165,10.6679,10.7104,68200.0
2008-04-22 11:00:00,17.65,17.65,17.59,17.6,78800.0,10.7165,10.7165,10.6801,10.6862,78800.0
2008-04-22 11:10:00,17.6,17.63,17.6,17.63,28800.0,10.6862,10.7044,10.6862,10.7044,28800.0
2008-04-22 11:20:00,17.63,17.63,17.59,17.6,36000.0,10.7044,10.7044,10.6801,10.6862,36000.0
2008-04-22 11:30:00,17.59,17.61,17.57,17.58,34800.0,10.6801,10.6922,10.6679,10.674,34800.0
2008-04-22 11:40:00,17.59,17.64,17.57,17.57,42200.0,10.6801,10.7104,10.6679,10.6679,42200.0
2008-04-22 11:50:00,17.57,17.57,17.48,17.48,73000.0,10.6679,10.6679,10.6133,10.6133,73000.0
2008-04-22 12:00:00,17.48,17.51,17.48,17.5,70400.0,10.6133,10.6315,10.6133,10.6254,70400.0
2008-04-22 12:10:00,17.5,17.53,17.48,17.5,34000.0,10.6254,10.6437,10.6133,10.6254,34000.0
2008-04-22 12:20:00,17.5,17.5,17.41,17.41,133200.0,10.6254,10.6254,10.5708,10.5708,133200.0
2008-04-22 12:30:00,17.42,17.43,17.33,17.39,198600.0,10.5769,10.5829,10.5222,10.5587,198600.0
2008-04-22 12:40:00,17.39,17.39,17.32,17.34,64200.0,10.5587,10.5587,10.5162,10.5283,64200.0
2008-04-22 12:50:00,17.35,17.36,17.3,17.31,70400.0,10.5344,10.5404,10.504,10.5101,70400.0
2008-04-22 13:00:00,17.31,17.36,17.31,17.36,47000.0,10.5101,10.5404,10.5101,10.5404,47000.0
2008-04-22 13:10:00,17.35,17.36,17.31,17.32,29000.0,10.5344,10.5404,10.5101,10.5162,29000.0
2008-04-22 13:20:00,17.32,17.34,17.32,17.34,31800.0,10.5162,10.5283,10.5162,10.5283,31800.0
2008-04-22 13:30:00,17.33,17.38,17.32,17.35,42200.0,10.5222,10.5526,10.5162,10.5344,42200.0
2008-04-22 13:40:00,17.35,17.35,17.33,17.35,34800.0,10.5344,10.5344,10.5222,10.5344,34800.0
2008-04-22 13:50:00,17.36,17.4,17.36,17.39,43000.0,10.5404,10.5647,10.5404,10.5587,43000.0
2008-04-22 14:00:00,17.39,17.39,17.34,17.36,55800.0,10.5587,10.5587,10.5283,10.5404,55800.0
2008-04-22 14:10:00,17.36,17.38,17.31,17.31,66800.0,10.5404,10.5526,10.5101,10.5101,66800.0
2008-04-22 14:20:00,17.32,17.38,17.32,17.36,31200.0,10.5162,10.5526,10.5162,10.5404,31200.0
2008-04-22 14:30:00,17.36,17.4,17.35,17.35,69800.0,10.5404,10.5647,10.5344,10.5344,69800.0
2008-04-22 14:40:00,17.35,17.36,17.32,17.32,55000.0,10.5344,10.5404,10.5162,10.5162,55000.0
2008-04-22 14:50:00,17.32,17.33,17.3,17.33,56200.0,10.5162,10.5222,10.504,10.5222,56200.0
2008-04-22 15:00:00,17.33,17.39,17.33,17.36,98800.0,10.5222,10.5587,10.5222,10.5404,98800.0
2008-04-22 15:10:00,17.36,17.36,17.32,17.33,122400.0,10.5404,10.5404,10.5162,10.5222,122400.0
2008-04-22 15:20:00,17.33,17.34,17.28,17.33,251600.0,10.5222,10.5283,10.4919,10.5222,251600.0
2008-04-22 15:30:00,17.33,17.35,17.32,17.34,182800.0,10.5222,10.5344,10.5162,10.5283,182800.0
2008-04-22 15:40:00,17.34,17.36,17.32,17.36,199400.0,10.5283,10.5404,10.5162,10.5404,199400.0
2008-04-22 15:50:00,17.36,17.39,17.35,17.39,376400.0,10.5404,10.5587,10.5344,10.5587,376400.0
2008-04-23 09:30:00,17.47,17.51,17.29,17.49,139800.0,10.6072,10.6315,10.4979,10.6194,139800.0
2008-04-23 09:40:00,17.5,17.59,17.49,17.59,122000.0,10.6254,10.6801,10.6194,10.6801,122000.0
2008-04-23 09:50:00,17.59,17.7,17.57,17.69,96000.0,10.6801,10.7469,10.6679,10.7408,96000.0
2008-04-23 10:00:00,17.68,17.7,17.6,17.62,144800.0,10.7347,10.7469,10.6862,10.6983,144800.0
2008-04-23 10:10:00,17.63,17.68,17.59,17.67,108000.0,10.7044,10.7347,10.6801,10.7287,108000.0
2008-04-23 10:20:00,17.67,17.81,17.67,17.81,134400.0,10.7287,10.8137,10.7287,10.8137,134400.0
2008-04-23 10:30:00,17.82,17.86,17.8,17.86,324800.0,10.8197,10.844,10.8076,10.844,324800.0
2008-04-23 10:40:00,17.85,17.9,17.82,17.82,270000.0,10.838,10.8683,10.8197,10.8197,270000.0
2008-04-23 10:50:00,17.82,17.9,17.8,17.83,121800.0,10.8197,10.8683,10.8076,10.8258,121800.0
2008-04-23 11:00:00,17.83,17.89,17.83,17.86,74600.0,10.8258,10.8622,10.8258,10.844,74600.0
2008-04-23 11:10:00,17.86,17.88,17.77,17.8,66800.0,10.844,10.8562,10.7894,10.8076,66800.0
2008-04-23 11:20:00,17.8,17.88,17.8,17.84,76000.0,10.8076,10.8562,10.8076,10.8319,76000.0
2008-04-23 11:30:00,17.84,17.86,17.83,17.83,53600.0,10.8319,10.844,10.8258,10.8258,53600.0
2008-04-23 11:40:00,17.83,17.87,17.81,17.84,76000.0,10.8258,10.8501,10.8137,10.8319,76000.0
2008-04-23 11:50:00,17.85,17.86,17.79,17.81,67200.0,10.838,10.844,10.8015,10.8137,67200.0
2008-04-23 12:00:00,17.81,17.81,17.71,17.74,76800.0,10.8137,10.8137,10.7529,10.7712,76800.0
2008-04-23 12:10:00,17.74,17.75,17.69,17.74,56200.0,10.7712,10.7772,10.7408,10.7712,56200.0
2008-04-23 12:20:00,17.74,17.74,17.63,17.65,101400.0,10.7712,10.7712,10.7044,10.7165,101400.0
2008-04-23 12:30:00,17.65,17.68,17.58,17.6,111600.0,10.7165,10.7347,10.674,10.6862,111600.0
2008-04-23 12:40:00,17.59,17.66,17.59,17.65,32800.0,10.6801,10.7226,10.6801,10.7165,32800.0
2008-04-23 12:50:00,17.65,17.71,17.65,17.66,55600.0,10.7165,10.7529,10.7165,10.7226,55600.0
2008-04-23 13:00:00,17.66,17.66,17.63,17.66,74400.0,10.7226,10.7226,10.7044,10.7226,74400.0
2008-04-23 13:10:00,17.66,17.71,17.66,17.66,67400.0,10.7226,10.7529,10.7226,10.7226,67400.0
2008-04-23 13:20:00,17.67,17.75,17.65,17.73,67400.0,10.7287,10.7772,10.7165,10.7651,67400.0
2008-04-23 13:30:00,17.72,17.74,17.7,17.71,60600.0,10.759,10.7712,10.7469,10.7529,60600.0
2008-04-23 13:40:00,17.71,17.75,17.68,17.75,88000.0,10.7529,10.7772,10.7347,10.7772,88000.0
2008-04-23 13:50:00,17.75,17.79,17.74,17.77,57800.0,10.7772,10.8015,10.7712,10.7894,57800.0
2008-04-23 14:00:00,17.78,17.81,17.75,17.81,57000.0,10.7954,10.8137,10.7772,10.8137,57000.0
2008-04-23 14:10:00,17.81,17.85,17.8,17.85,109000.0,10.8137,10.838,10.8076,10.838,109000.0
2008-04-23 14:20:00,17.85,17.86,17.81,17.83,79800.0,10.838,10.844,10.8137,10.8258,79800.0
2008-04-23 14:30:00,17.83,17.87,17.82,17.82,151800.0,10.8258,10.8501,10.8197,10.8197,151800.0
2008-04-23 14:40:00,17.81,17.85,17.78,17.81,133400.0,10.8137,10.838,10.7954,10.8137,133400.0
2008-04-23 14:50:00,17.8,17.81,17.79,17.79,58600.0,10.8076,10.8137,10.8015,10.8015,58600.0
2008-04-23 15:00:00,17.79,17.84,17.79,17.84,115800.0,10.8015,10.8319,10.8015,10.8319,115800.0
2008-04-23 15:10:00,17.83,17.85,17.83,17.85,90600.0,10.8258,10.838,10.8258,10.838,90600.0
2008-04-23 15:20:00,17.85,17.85,17.77,17.78,151000.0,10.838,10.838,10.7894,10.7954,151000.0
2008-04-23 15:30:00,17.79,17.81,17.75,17.79,280200.0,10.8015,10.8137,10.7772,10.8015,280200.0
2008-04-23 15:40:00,17.78,17.8,17.72,17.74,196200.0,10.7954,10.8076,10.759,10.7712,196200.0
2008-04-23 15:50:00,17.75,17.78,17.75,17.77,247800.0,10.7772,10.7954,10.7772,10.7894,247800.0
2008-04-24 09:30:00,17.84,17.86,17.63,17.67,72600.0,10.8319,10.844,10.7044,10.7287,72600.0
2008-04-24 09:40:00,17.66,17.71,17.59,17.64,52400.0,10.7226,10.7529,10.6801,10.7104,52400.0
2008-04-24 09:50:00,17.64,17.67,17.58,17.66,96000.0,10.7104,10.7287,10.674,10.7226,96000.0
2008-04-24 10:00:00,17.65,17.65,17.5,17.5,125800.0,10.7165,10.7165,10.6254,10.6254,125800.0
2008-04-24 10:10:00,17.49,17.55,17.47,17.53,97000.0,10.6194,10.6558,10.6072,10.6437,97000.0
2008-04-24 10:20:00,17.53,17.53,17.41,17.49,114600.0,10.6437,10.6437,10.5708,10.6194,114600.0
2008-04-24 10:30:00,17.49,17.5,17.43,17.47,68800.0,10.6194,10.6254,10.5829,10.6072,68800.0
2008-04-24 10:40:00,17.47,17.5,17.44,17.46,65400.0,10.6072,10.6254,10.589,10.6012,65400.0
2008-04-24 10:50:00,17.46,17.5,17.44,17.5,96200.0,10.6012,10.6254,10.589,10.6254,96200.0
2008-04-24 11:00:00,17.5,17.6,17.5,17.59,70200.0,10.6254,10.6862,10.6254,10.6801,70200.0
2008-04-24 11:10:00,17.59,17.61,17.59,17.61,47200.0,10.6801,10.6922,10.6801,10.6922,47200.0
2008-04-24 11:20:00,17.61,17.63,17.57,17.61,44800.0,10.6922,10.7044,10.6679,10.6922,44800.0
2008-04-24 11:30:00,17.62,17.74,17.61,17.66,136200.0,10.6983,10.7712,10.6922,10.7226,136200.0
2008-04-24 11:40:00,17.66,17.79,17.65,17.79,150400.0,10.7226,10.8015,10.7165,10.8015,150400.0
2008-04-24 11:50:00,17.79,17.84,17.78,17.79,90400.0,10.8015,10.8319,10.7954,10.8015,90400.0
2008-04-24 12:00:00,17.79,17.84,17.79,17.83,286400.0,10.8015,10.8319,10.8015,10.8258,286400.0
2008-04-24 12:10:00,17.83,17.83,17.79,17.81,232800.0,10.8258,10.8258,10.8015,10.8137,232800.0
2008-04-24 12:20:00,17.81,17.81,17.77,17.79,112800.0,10.8137,10.8137,10.7894,10.8015,112800.0
2008-04-24 12:30:00,17.79,17.82,17.78,17.82,108000.0,10.8015,10.8197,10.7954,10.8197,108000.0
2008-04-24 12:40:00,17.82,17.85,17.77,17.8,221400.0,10.8197,10.838,10.7894,10.8076,221400.0
2008-04-24 12:50:00,17.8,17.82,17.8,17.8,101200.0,10.8076,10.8197,10.8076,10.8076,101200.0
2008-04-24 13:00:00,17.82,17.84,17.8,17.82,150800.0,10.8197,10.8319,10.8076,10.8197,150800.0
2008-04-24 13:10:00,17.82,17.84,17.82,17.83,90400.0,10.8197,10.8319,10.8197,10.8258,90400.0
2008-04-24 13:20:00,17.83,17.85,17.81,17.84,68400.0,10.8258,10.838,10.8137,10.8319,68400.0
2008-04-24 13:30:00,17.84,17.85,17.78,17.82,66400.0,10.8319,10.838,10.7954,10.8197,66400.0
2008-04-24 13:40:00,17.82,17.88,17.81,17.86,77600.0,10.8197,10.8562,10.8137,10.844,77600.0
2008-04-24 13:50:00,17.86,17.88,17.84,17.85,127200.0,10.844,10.8562,10.8319,10.838,127200.0
2008-04-24 14:00:00,17.85,17.91,17.85,17.87,296000.0,10.838,10.8744,10.838,10.8501,296000.0
2008-04-24 14:10:00,17.87,17.99,17.85,17.98,208200.0,10.8501,10.923,10.838,10.9169,208200.0
2008-04-24 14:20:00,17.98,18.0,17.96,17.99,109200.0,10.9169,10.929,10.9047,10.923,109200.0
2008-04-24 14:30:00,18.0,18.05,17.97,18.0,162000.0,10.929,10.9594,10.9108,10.929,162000.0
2008-04-24 14:40:00,18.0,18.08,18.0,18.04,105000.0,10.929,10.9776,10.929,10.9533,105000.0
2008-04-24 14:50:00,18.04,18.04,17.99,18.03,183800.0,10.9533,10.9533,10.923,10.9472,183800.0
2008-04-24 15:00:00,18.02,18.08,18.0,18.06,158000.0,10.9412,10.9776,10.929,10.9655,158000.0
2008-04-24 15:10:00,18.06,18.07,17.99,18.01,155000.0,10.9655,10.9715,10.923,10.9351,155000.0
2008-04-24 15:20:00,18.01,18.04,17.96,17.98,307200.0,10.9351,10.9533,10.9047,10.9169,307200.0
2008-04-24 15:30:00,17.98,17.99,17.91,17.99,261200.0,10.9169,10.923,10.8744,10.923,261200.0
2008-04-24 15:40:00,17.99,17.99,17.88,17.88,141800.0,10.923,10.923,10.8562,10.8562,141800.0
2008-04-24 15:50:00,17.88,17.92,17.85,17.86,682400.0,10.8562,10.8805,10.838,10.844,682400.0
2008-04-25 09:30:00,18.08,18.08,17.9,17.92,128400.0,10.9776,10.9776,10.8683,10.8805,128400.0
2008-04-25 09:40:00,17.91,17.97,17.86,17.86,110000.0,10.8744,10.9108,10.844,10.844,110000.0
2008-04-25 09:50:00,17.85,17.88,17.76,17.88,125000.0,10.838,10.8562,10.7833,10.8562,125000.0
2008-04-25 10:00:00,17.87,17.88,17.79,17.86,107200.0,10.8501,10.8562,10.8015,10.844,107200.0
2008-04-25 10:10:00,17.86,17.9,17.85,17.89,97400.0,10.844,10.8683,10.838,10.8622,97400.0
2008-04-25 10:20:00,17.89,17.91,17.82,17.82,73000.0,10.8622,10.8744,10.8197,10.8197,73000.0
2008-04-25 10:30:00,17.82,17.85,17.73,17.74,90000.0,10.8197,10.838,10.7651,10.7712,90000.0
2008-04-25 10:40:00,17.74,17.83,17.74,17.8,69400.0,10.7712,10.8258,10.7712,10.8076,69400.0
2008-04-25 10:50:00,17.8,17.86,17.79,17.85,50400.0,10.8076,10.844,10.8015,10.838,50400.0
2008-04-25 11:00:00,17.86,17.88,17.83,17.84,58000.0,10.844,10.8562,10.8258,10.8319,58000.0
2008-04-25 11:10:00,17.84,17.84,17.64,17.64,182200.0,10.8319,10.8319,10.7104,10.7104,182200.0
2008-04-25 11:20:00,17.64,17.64,17.57,17.62,438200.0,10.7104,10.7104,10.6679,10.6983,438200.0
2008-04-25 11:30:00,17.62,17.64,17.57,17.57,97600.0,10.6983,10.7104,10.6679,10.6679,97600.0
2008-04-25 11:40:00,17.58,17.68,17.56,17.68,82000.0,10.674,10.7347,10.6619,10.7347,82000.0
2008-04-25 11:50:00,17.67,17.72,17.66,17.71,51000.0,10.7287,10.759,10.7226,10.7529,51000.0
2008-04-25 12:00:00,17.71,17.71,17.65,17.68,40200.0,10.7529,10.7529,10.7165,10.7347,40200.0
2008-04-25 12:10:00,17.68,17.72,17.68,17.68,24800.0,10.7347,10.759,10.7347,10.7347,24800.0
2008-04-25 12:20:00,17.68,17.71,17.68,17.7,44000.0,10.7347,10.7529,10.7347,10.7469,44000.0
2008-04-25 12:30:00,17.69,17.7,17.63,17.68,35200.0,10.7408,10.7469,10.7044,10.7347,35200.0
2008-04-25 12:40:00,17.68,17.73,17.68,17.72,44400.0,10.7347,10.7651,10.7347,10.759,44400.0
2008-04-25 12:50:00,17.72,17.74,17.69,17.71,51800.0,10.759,10.7712,10.7408,10.7529,51800.0
2008-04-25 13:00:00,17.72,17.77,17.72,17.72,60400.0,10.759,10.7894,10.759,10.759,60400.0
2008-04-25 13:10:00,17.72,17.74,17.68,17.71,42200.0,10.759,10.7712,10.7347,10.7529,42200.0
2008-04-25 13:20:00,17.7,17.74,17.69,17.72,41600.0,10.7469,10.7712,10.7408,10.759,41600.0
2008-04-25 13:30:00,17.73,17.8,17.68,17.8,242200.0,10.7651,10.8076,10.7347,10.8076,242200.0
2008-04-25 13:40:00,17.8,17.81,17.72,17.74,53600.0,10.8076,10.8137,10.759,10.7712,53600.0
2008-04-25 13:50:00,17.74,17.79,17.72,17.77,57000.0,10.7712,10.8015,10.759,10.7894,57000.0
2008-04-25 14:00:00,17.79,17.82,17.77,17.81,135000.0,10.8015,10.8197,10.7894,10.8137,135000.0
2008-04-25 14:10:00,17.82,17.83,17.79,17.82,71200.0,10.8197,10.8258,10.8015,10.8197,71200.0
2008-04-25 14:20:00,17.83,17.89,17.83,17.87,228800.0,10.8258,10.8622,10.8258,10.8501,228800.0
2008-04-25 14:30:00,17.87,17.89,17.85,17.86,88000.0,10.8501,10.8622,10.838,10.844,88000.0
2008-04-25 14:40:00,17.86,17.9,17.86,17.86,87200.0,10.844,10.8683,10.844,10.844,87200.0
2008-04-25 14:50:00,17.86,17.9,17.86,17.9,120800.0,10.844,10.8683,10.844,10.8683,120800.0
2008-04-25 15:00:00,17.89,17.98,17.88,17.97,199800.0,10.8622,10.9169,10.8562,10.9108,199800.0
2008-04-25 15:10:00,17.97,18.03,17.95,18.01,201400.0,10.9108,10.9472,10.8987,10.9351,201400.0
2008-04-25 15:20:00,18.01,18.01,17.95,17.99,119200.0,10.9351,10.9351,10.8987,10.923,119200.0
2008-04-25 15:30:00,17.99,18.01,17.97,17.99,113400.0,10.923,10.9351,10.9108,10.923,113400.0
2008-04-25 15:40:00,17.99,17.99,17.92,17.97,114800.0,10.923,10.923,10.8805,10.9108,114800.0
2008-04-25 15:50:00,17.97,18.04,17.96,18.01,381400.0,10.9108,10.9533,10.9047,10.9351,381400.0
2008-04-28 09:30:00,17.96,18.16,17.92,18.09,220000.0,10.9047,11.0262,10.8805,10.9837,220000.0
2008-04-28 09:40:00,18.08,18.09,17.89,17.94,574400.0,10.9776,10.9837,10.8622,10.8926,574400.0
2008-04-28 09:50:00,17.95,18.05,17.93,17.93,464600.0,10.8987,10.9594,10.8865,10.8865,464600.0
2008-04-28 10:00:00,17.94,17.98,17.89,17.91,168400.0,10.8926,10.9169,10.8622,10.8744,168400.0
2008-04-28 10:10:00,17.92,18.0,17.92,17.97,459600.0,10.8805,10.929,10.8805,10.9108,459600.0
2008-04-28 10:20:00,17.97,17.97,17.92,17.93,101600.0,10.9108,10.9108,10.8805,10.8865,101600.0
2008-04-28 10:30:00,17.94,17.98,17.92,17.92,122400.0,10.8926,10.9169,10.8805,10.8805,122400.0
2008-04-28 10:40:00,17.93,17.93,17.88,17.89,106800.0,10.8865,10.8865,10.8562,10.8622,106800.0
2008-04-28 10:50:00,17.88,17.93,17.86,17.92,84600.0,10.8562,10.8865,10.844,10.8805,84600.0
2008-04-28 11:00:00,17.93,17.93,17.91,17.91,83400.0,10.8865,10.8865,10.8744,10.8744,83400.0
2008-04-28 11:10:00,17.91,17.91,17.84,17.84,194000.0,10.8744,10.8744,10.8319,10.8319,194000.0
2008-04-28 11:20:00,17.83,17.86,17.8,17.8,75000.0,10.8258,10.844,10.8076,10.8076,75000.0
2008-04-28 11:30:00,17.8,17.8,17.74,17.75,181600.0,10.8076,10.8076,10.7712,10.7772,181600.0
2008-04-28 11:40:00,17.75,17.78,17.72,17.73,79600.0,10.7772,10.7954,10.759,10.7651,79600.0
2008-04-28 11:50:00,17.73,17.73,17.66,17.66,175200.0,10.7651,10.7651,10.7226,10.7226,175200.0
2008-04-28 12:00:00,17.66,17.75,17.66,17.74,235800.0,10.7226,10.7772,10.7226,10.7712,235800.0
2008-04-28 12:10:00,17.74,17.82,17.71,17.71,220600.0,10.7712,10.8197,10.7529,10.7529,220600.0
2008-04-28 12:20:00,17.71,17.74,17.7,17.73,74400.0,10.7529,10.7712,10.7469,10.7651,74400.0
2008-04-28 12:30:00,17.73,17.74,17.7,17.71,64000.0,10.7651,10.7712,10.7469,10.7529,64000.0
2008-04-28 12:40:00,17.71,17.74,17.67,17.68,149400.0,10.7529,10.7712,10.7287,10.7347,149400.0
2008-04-28 12:50:00,17.68,17.7,17.64,17.64,143000.0,10.7347,10.7469,10.7104,10.7104,143000.0
2008-04-28 13:00:00,17.64,17.65,17.63,17.64,112200.0,10.7104,10.7165,10.7044,10.7104,112200.0
2008-04-28 13:10:00,17.64,17.65,17.61,17.61,120000.0,10.7104,10.7165,10.6922,10.6922,120000.0
2008-04-28 13:20:00,17.61,17.67,17.61,17.66,155000.0,10.6922,10.7287,10.6922,10.7226,155000.0
2008-04-28 13:30:00,17.67,17.7,17.67,17.68,97800.0,10.7287,10.7469,10.7287,10.7347,97800.0
2008-04-28 13:40:00,17.68,17.71,17.68,17.7,148000.0,10.7347,10.7529,10.7347,10.7469,148000.0
2008-04-28 13:50:00,17.7,17.75,17.69,17.75,169200.0,10.7469,10.7772,10.7408,10.7772,169200.0
2008-04-28 14:00:00,17.75,17.8,17.75,17.8,88600.0,10.7772,10.8076,10.7772,10.8076,88600.0
2008-04-28 14:10:00,17.8,17.83,17.77,17.81,142800.0,10.8076,10.8258,10.7894,10.8137,142800.0
2008-04-28 14:20:00,17.81,17.84,17.81,17.84,194600.0,10.8137,10.8319,10.8137,10.8319,194600.0
2008-04-28 14:30:00,17.84,17.85,17.75,17.75,178200.0,10.8319,10.838,10.7772,10.7772,178200.0
2008-04-28 14:40:00,17.75,17.79,17.68,17.68,235200.0,10.7772,10.8015,10.7347,10.7347,235200.0
2008-04-28 14:50:00,17.68,17.71,17.64,17.68,292000.0,10.7347,10.7529,10.7104,10.7347,292000.0
2008-04-28 15:00:00,17.69,17.77,17.68,17.74,308400.0,10.7408,10.7894,10.7347,10.7712,308400.0
2008-04-28 15:10:00,17.75,17.82,17.75,17.81,250200.0,10.7772,10.8197,10.7772,10.8137,250200.0
2008-04-28 15:20:00,17.81,17.82,17.72,17.72,310800.0,10.8137,10.8197,10.759,10.759,310800.0
2008-04-28 15:30:00,17.72,17.78,17.72,17.77,258200.0,10.759,10.7954,10.759,10.7894,258200.0
2008-04-28 15:40:00,17.77,17.78,17.71,17.75,481400.0,10.7894,10.7954,10.7529,10.7772,481400.0
2008-04-28 15:50:00,17.75,17.75,17.7,17.7,544800.0,10.7772,10.7772,10.7469,10.7469,544800.0
2008-04-29 09:30:00,18.7,18.72,18.34,18.35,1265600.0,11.354,11.3662,11.1355,11.1415,1265600.0
2008-04-29 09:40:00,18.35,18.48,18.32,18.48,1128400.0,11.1415,11.2205,11.1233,11.2205,1128400.0
2008-04-29 09:50:00,18.48,18.48,18.38,18.44,707000.0,11.2205,11.2205,11.1598,11.1962,707000.0
2008-04-29 10:00:00,18.45,18.46,18.33,18.4,560200.0,11.2023,11.2083,11.1294,11.1719,560200.0
2008-04-29 10:10:00,18.4,18.4,18.2,18.28,440400.0,11.1719,11.1719,11.0505,11.099,440400.0
2008-04-29 10:20:00,18.28,18.28,18.23,18.23,347200.0,11.099,11.099,11.0687,11.0687,347200.0
2008-04-29 10:30:00,18.23,18.25,18.22,18.24,326400.0,11.0687,11.0808,11.0626,11.0747,326400.0
2008-04-29 10:40:00,18.25,18.25,18.22,18.25,381800.0,11.0808,11.0808,11.0626,11.0808,381800.0
2008-04-29 10:50:00,18.24,18.31,18.24,18.25,326400.0,11.0747,11.1172,11.0747,11.0808,326400.0
2008-04-29 11:00:00,18.26,18.31,18.26,18.31,319400.0,11.0869,11.1172,11.0869,11.1172,319400.0
2008-04-29 11:10:00,18.31,18.36,18.3,18.35,173600.0,11.1172,11.1476,11.1112,11.1415,173600.0
2008-04-29 11:20:00,18.36,18.36,18.3,18.33,171000.0,11.1476,11.1476,11.1112,11.1294,171000.0
2008-04-29 11:30:00,18.33,18.36,18.32,18.33,813000.0,11.1294,11.1476,11.1233,11.1294,813000.0
2008-04-29 11:40:00,18.33,18.34,18.3,18.31,294200.0,11.1294,11.1355,11.1112,11.1172,294200.0
2008-04-29 11:50:00,18.31,18.34,18.31,18.32,238400.0,11.1172,11.1355,11.1172,11.1233,238400.0
2008-04-29 12:00:00,18.33,18.34,18.31,18.34,206800.0,11.1294,11.1355,11.1172,11.1355,206800.0
2008-04-29 12:10:00,18.34,18.34,18.29,18.3,191000.0,11.1355,11.1355,11.1051,11.1112,191000.0
2008-04-29 12:20:00,18.3,18.33,18.3,18.33,80600.0,11.1112,11.1294,11.1112,11.1294,80600.0
2008-04-29 12:30:00,18.33,18.35,18.33,18.35,114600.0,11.1294,11.1415,11.1294,11.1415,114600.0
2008-04-29 12:40:00,18.35,18.35,18.34,18.34,193400.0,11.1415,11.1415,11.1355,11.1355,193400.0
2008-04-29 12:50:00,18.34,18.36,18.3,18.33,170800.0,11.1355,11.1476,11.1112,11.1294,170800.0
2008-04-29 13:00:00,18.33,18.39,18.32,18.39,132200.0,11.1294,11.1658,11.1233,11.1658,132200.0
2008-04-29 13:10:00,18.38,18.41,18.37,18.37,221400.0,11.1598,11.178,11.1537,11.1537,221400.0
2008-04-29 13:20:00,18.37,18.38,18.35,18.36,148000.0,11.1537,11.1598,11.1415,11.1476,148000.0
2008-04-29 13:30:00,18.36,18.38,18.36,18.38,118200.0,11.1476,11.1598,11.1476,11.1598,118200.0
2008-04-29 13:40:00,18.38,18.39,18.36,18.38,194400.0,11.1598,11.1658,11.1476,11.1598,194400.0
2008-04-29 13:50:00,18.38,18.39,18.36,18.38,123400.0,11.1598,11.1658,11.1476,11.1598,123400.0
2008-04-29 14:00:00,18.39,18.41,18.36,18.39,177600.0,11.1658,11.178,11.1476,11.1658,177600.0
2008-04-29 14:10:00,18.39,18.43,18.37,18.43,206400.0,11.1658,11.1901,11.1537,11.1901,206400.0
2008-04-29 14:20:00,18.43,18.46,18.38,18.38,229400.0,11.1901,11.2083,11.1598,11.1598,229400.0
2008-04-29 14:30:00,18.39,18.41,18.35,18.38,186200.0,11.1658,11.178,11.1415,11.1598,186200.0
2008-04-29 14:40:00,18.38,18.5,18.37,18.48,212600.0,11.1598,11.2326,11.1537,11.2205,212600.0
2008-04-29 14:50:00,18.48,18.54,18.47,18.51,246000.0,11.2205,11.2569,11.2144,11.2387,246000.0
2008-04-29 15:00:00,18.51,18.52,18.45,18.48,273400.0,11.2387,11.2448,11.2023,11.2205,273400.0
2008-04-29 15:10:00,18.47,18.5,18.47,18.5,238800.0,11.2144,11.2326,11.2144,11.2326,238800.0
2008-04-29 15:20:00,18.5,18.5,18.46,18.47,279800.0,11.2326,11.2326,11.2083,11.2144,279800.0
2008-04-29 15:30:00,18.47,18.48,18.45,18.46,274200.0,11.2144,11.2205,11.2023,11.2083,274200.0
2008-04-29 15:40:00,18.46,18.46,18.41,18.45,358400.0,11.2083,11.2083,11.178,11.2023,358400.0
2008-04-29 15:50:00,18.44,18.47,18.41,18.43,1562000.0,11.1962,11.2144,11.178,11.1901,1562000.0
2008-04-30 09:30:00,18.38,18.5,18.36,18.5,205800.0,11.1598,11.2326,11.1476,11.2326,205800.0
2008-04-30 09:40:00,18.49,18.55,18.48,18.54,534800.0,11.2265,11.263,11.2205,11.2569,534800.0
2008-04-30 09:50:00,18.54,18.55,18.49,18.49,268400.0,11.2569,11.263,11.2265,11.2265,268400.0
2008-04-30 10:00:00,18.49,18.52,18.48,18.52,247000.0,11.2265,11.2448,11.2205,11.2448,247000.0
2008-04-30 10:10:00,18.52,18.53,18.46,18.48,198200.0,11.2448,11.2508,11.2083,11.2205,198200.0
2008-04-30 10:20:00,18.48,18.5,18.47,18.48,189600.0,11.2205,11.2326,11.2144,11.2205,189600.0
2008-04-30 10:30:00,18.48,18.51,18.35,18.35,309800.0,11.2205,11.2387,11.1415,11.1415,309800.0
2008-04-30 10:40:00,18.35,18.4,18.35,18.39,129000.0,11.1415,11.1719,11.1415,11.1658,129000.0
2008-04-30 10:50:00,18.39,18.43,18.39,18.42,116400.0,11.1658,11.1901,11.1658,11.184,116400.0
2008-04-30 11:00:00,18.42,18.43,18.37,18.4,99000.0,11.184,11.1901,11.1537,11.1719,99000.0
2008-04-30 11:10:00,18.4,18.41,18.39,18.4,90600.0,11.1719,11.178,11.1658,11.1719,90600.0
2008-04-30 11:20:00,18.4,18.41,18.4,18.41,46200.0,11.1719,11.178,11.1719,11.178,46200.0
2008-04-30 11:30:00,18.41,18.42,18.37,18.37,66400.0,11.178,11.184,11.1537,11.1537,66400.0
2008-04-30 11:40:00,18.37,18.4,18.35,18.37,191000.0,11.1537,11.1719,11.1415,11.1537,191000.0
2008-04-30 11:50:00,18.37,18.38,18.36,18.36,97600.0,11.1537,11.1598,11.1476,11.1476,97600.0
2008-04-30 12:00:00,18.36,18.38,18.34,18.36,98000.0,11.1476,11.1598,11.1355,11.1476,98000.0
2008-04-30 12:10:00,18.36,18.36,18.32,18.33,124600.0,11.1476,11.1476,11.1233,11.1294,124600.0
2008-04-30 12:20:00,18.33,18.35,18.33,18.33,57200.0,11.1294,11.1415,11.1294,11.1294,57200.0
2008-04-30 12:30:00,18.33,18.34,18.32,18.33,111200.0,11.1294,11.1355,11.1233,11.1294,111200.0
2008-04-30 12:40:00,18.33,18.33,18.3,18.31,110000.0,11.1294,11.1294,11.1112,11.1172,110000.0
2008-04-30 12:50:00,18.31,18.34,18.29,18.29,172200.0,11.1172,11.1355,11.1051,11.1051,172200.0
2008-04-30 13:00:00,18.28,18.3,18.28,18.29,69000.0,11.099,11.1112,11.099,11.1051,69000.0
2008-04-30 13:10:00,18.3,18.3,18.28,18.3,92800.0,11.1112,11.1112,11.099,11.1112,92800.0
2008-04-30 13:20:00,18.3,18.3,18.28,18.28,85400.0,11.1112,11.1112,11.099,11.099,85400.0
2008-04-30 13:30:00,18.28,18.29,18.27,18.28,77200.0,11.099,11.1051,11.093,11.099,77200.0
2008-04-30 13:40:00,18.28,18.3,18.27,18.28,88600.0,11.099,11.1112,11.093,11.099,88600.0
2008-04-30 13:50:00,18.28,18.29,18.24,18.27,578600.0,11.099,11.1051,11.0747,11.093,578600.0
2008-04-30 14:00:00,18.28,18.41,18.27,18.39,336600.0,11.099,11.178,11.093,11.1658,336600.0
2008-04-30 14:10:00,18.4,18.43,18.29,18.4,375800.0,11.1719,11.1901,11.1051,11.1719,375800.0
2008-04-30 14:20:00,18.39,18.43,18.27,18.36,328800.0,11.1658,11.1901,11.093,11.1476,328800.0
2008-04-30 14:30:00,18.36,18.41,18.33,18.35,195800.0,11.1476,11.178,11.1294,11.1415,195800.0
2008-04-30 14:40:00,18.36,18.38,18.33,18.33,165200.0,11.1476,11.1598,11.1294,11.1294,165200.0
2008-04-30 14:50:00,18.33,18.35,18.21,18.21,261800.0,11.1294,11.1415,11.0565,11.0565,261800.0
2008-04-30 15:00:00,18.21,18.27,18.19,18.26,505800.0,11.0565,11.093,11.0444,11.0869,505800.0
2008-04-30 15:10:00,18.26,18.28,18.2,18.25,475000.0,11.0869,11.099,11.0505,11.0808,475000.0
2008-04-30 15:20:00,18.25,18.31,18.22,18.23,548800.0,11.0808,11.1172,11.0626,11.0687,548800.0
2008-04-30 15:30:00,18.23,18.36,18.23,18.35,366800.0,11.0687,11.1476,11.0687,11.1415,366800.0
2008-04-30 15:40:00,18.35,18.4,18.32,18.36,655800.0,11.1415,11.1719,11.1233,11.1476,655800.0
2008-04-30 15:50:00,18.36,18.43,18.34,18.37,937600.0,11.1476,11.1901,11.1355,11.1537,937600.0
2008-05-01 09:30:00,18.24,18.38,18.2,18.25,132800.0,11.0747,11.1598,11.0505,11.0808,132800.0
2008-05-01 09:40:00,18.25,18.49,18.24,18.4,181400.0,11.0808,11.2265,11.0747,11.1719,181400.0
2008-05-01 09:50:00,18.4,18.49,18.39,18.49,77600.0,11.1719,11.2265,11.1658,11.2265,77600.0
2008-05-01 10:00:00,18.5,18.55,18.45,18.47,229800.0,11.2326,11.263,11.2023,11.2144,229800.0
2008-05-01 10:10:00,18.47,18.57,18.46,18.55,136800.0,11.2144,11.2751,11.2083,11.263,136800.0
2008-05-01 10:20:00,18.55,18.56,18.5,18.5,160600.0,11.263,11.269,11.2326,11.2326,160600.0
2008-05-01 10:30:00,18.5,18.52,18.46,18.49,161400.0,11.2326,11.2448,11.2083,11.2265,161400.0
2008-05-01 10:40:00,18.49,18.5,18.49,18.49,68400.0,11.2265,11.2326,11.2265,11.2265,68400.0
2008-05-01 10:50:00,18.49,18.5,18.49,18.5,111800.0,11.2265,11.2326,11.2265,11.2326,111800.0
2008-05-01 11:00:00,18.5,18.57,18.5,18.56,227200.0,11.2326,11.2751,11.2326,11.269,227200.0
2008-05-01 11:10:00,18.56,18.6,18.53,18.59,200800.0,11.269,11.2933,11.2508,11.2873,200800.0
2008-05-01 11:20:00,18.6,18.68,18.59,18.68,123200.0,11.2933,11.3419,11.2873,11.3419,123200.0
2008-05-01 11:30:00,18.68,18.73,18.67,18.68,162200.0,11.3419,11.3723,11.3358,11.3419,162200.0
2008-05-01 11:40:00,18.68,18.77,18.67,18.73,152000.0,11.3419,11.3965,11.3358,11.3723,152000.0
2008-05-01 11:50:00,18.73,18.74,18.71,18.71,118800.0,11.3723,11.3783,11.3601,11.3601,118800.0
2008-05-01 12:00:00,18.71,18.73,18.7,18.73,137800.0,11.3601,11.3723,11.354,11.3723,137800.0
2008-05-01 12:10:00,18.73,18.79,18.72,18.79,181200.0,11.3723,11.4087,11.3662,11.4087,181200.0
2008-05-01 12:20:00,18.78,18.8,18.78,18.8,54400.0,11.4026,11.4148,11.4026,11.4148,54400.0
2008-05-01 12:30:00,18.8,18.93,18.8,18.93,146000.0,11.4148,11.4937,11.4148,11.4937,146000.0
2008-05-01 12:40:00,18.93,18.93,18.86,18.87,109800.0,11.4937,11.4937,11.4512,11.4573,109800.0
2008-05-01 12:50:00,18.87,18.96,18.87,18.93,81400.0,11.4573,11.5119,11.4573,11.4937,81400.0
2008-05-01 13:00:00,18.95,18.97,18.92,18.93,253400.0,11.5058,11.518,11.4876,11.4937,253400.0
2008-05-01 13:10:00,18.93,19.0,18.93,18.97,297800.0,11.4937,11.5362,11.4937,11.518,297800.0
2008-05-01 13:20:00,18.98,19.0,18.97,18.99,159600.0,11.5241,11.5362,11.518,11.5301,159600.0
2008-05-01 13:30:00,18.99,19.05,18.99,19.04,748400.0,11.5301,11.5666,11.5301,11.5605,748400.0
2008-05-01 13:40:00,19.05,19.07,19.03,19.06,291600.0,11.5666,11.5787,11.5544,11.5726,291600.0
2008-05-01 13:50:00,19.06,19.08,19.05,19.06,270200.0,11.5726,11.5848,11.5666,11.5726,270200.0
2008-05-01 14:00:00,19.06,19.07,19.03,19.05,484600.0,11.5726,11.5787,11.5544,11.5666,484600.0
2008-05-01 14:10:00,19.05,19.06,19.04,19.06,241200.0,11.5666,11.5726,11.5605,11.5726,241200.0
2008-05-01 14:20:00,19.06,19.08,18.98,18.99,215200.0,11.5726,11.5848,11.5241,11.5301,215200.0
2008-05-01 14:30:00,18.99,19.07,18.99,19.05,169000.0,11.5301,11.5787,11.5301,11.5666,169000.0
2008-05-01 14:40:00,19.04,19.06,19.01,19.02,291800.0,11.5605,11.5726,11.5423,11.5483,291800.0
2008-05-01 14:50:00,19.03,19.04,18.93,18.93,172400.0,11.5544,11.5605,11.4937,11.4937,172400.0
2008-05-01 15:00:00,18.93,18.94,18.9,18.91,271000.0,11.4937,11.4998,11.4755,11.4815,271000.0
2008-05-01 15:10:00,18.91,18.96,18.9,18.95,148600.0,11.4815,11.5119,11.4755,11.5058,148600.0
2008-05-01 15:20:00,18.95,18.98,18.9,18.92,253200.0,11.5058,11.5241,11.4755,11.4876,253200.0
2008-05-01 15:30:00,18.92,18.92,18.86,18.9,313200.0,11.4876,11.4876,11.4512,11.4755,313200.0
2008-05-01 15:40:00,18.9,18.93,18.86,18.93,270000.0,11.4755,11.4937,11.4512,11.4937,270000.0
2008-05-01 15:50:00,18.93,19.03,18.93,18.99,575200.0,11.4937,11.5544,11.4937,11.5301,575200.0
2008-05-02 09:30:00,19.04,19.08,18.74,18.78,139200.0,11.5605,11.5848,11.3783,11.4026,139200.0
2008-05-02 09:40:00,18.77,18.84,18.67,18.75,191200.0,11.3965,11.439,11.3358,11.3844,191200.0
2008-05-02 09:50:00,18.74,19.03,18.71,18.8,86800.0,11.3783,11.5544,11.3601,11.4148,86800.0
2008-05-02 10:00:00,18.8,18.85,18.75,18.83,140600.0,11.4148,11.4451,11.3844,11.433,140600.0
2008-05-02 10:10:00,18.83,18.84,18.76,18.81,85600.0,11.433,11.439,11.3905,11.4208,85600.0
2008-05-02 10:20:00,18.81,18.83,18.74,18.74,83600.0,11.4208,11.433,11.3783,11.3783,83600.0
2008-05-02 10:30:00,18.74,18.74,18.58,18.58,164400.0,11.3783,11.3783,11.2812,11.2812,164400.0
2008-05-02 10:40:00,18.59,18.61,18.52,18.57,101400.0,11.2873,11.2994,11.2448,11.2751,101400.0
2008-05-02 10:50:00,18.57,18.58,18.46,18.47,109400.0,11.2751,11.2812,11.2083,11.2144,109400.0
2008-05-02 11:00:00,18.47,18.5,18.4,18.49,135000.0,11.2144,11.2326,11.1719,11.2265,135000.0
2008-05-02 11:10:00,18.49,18.54,18.41,18.42,158200.0,11.2265,11.2569,11.178,11.184,158200.0
2008-05-02 11:20:00,18.41,18.47,18.4,18.4,84400.0,11.178,11.2144,11.1719,11.1719,84400.0
2008-05-02 11:30:00,18.41,18.44,18.41,18.41,78400.0,11.178,11.1962,11.178,11.178,78400.0
2008-05-02 11:40:00,18.41,18.47,18.41,18.43,358600.0,11.178,11.2144,11.178,11.1901,358600.0
2008-05-02 11:50:00,18.43,18.46,18.41,18.43,109200.0,11.1901,11.2083,11.178,11.1901,109200.0
2008-05-02 12:00:00,18.43,18.48,18.39,18.46,111400.0,11.1901,11.2205,11.1658,11.2083,111400.0
2008-05-02 12:10:00,18.46,18.5,18.46,18.47,115200.0,11.2083,11.2326,11.2083,11.2144,115200.0
2008-05-02 12:20:00,18.47,18.53,18.47,18.52,67400.0,11.2144,11.2508,11.2144,11.2448,67400.0
2008-05-02 12:30:00,18.52,18.53,18.48,18.5,92600.0,11.2448,11.2508,11.2205,11.2326,92600.0
2008-05-02 12:40:00,18.5,18.53,18.5,18.51,35800.0,11.2326,11.2508,11.2326,11.2387,35800.0
2008-05-02 12:50:00,18.51,18.54,18.5,18.53,37200.0,11.2387,11.2569,11.2326,11.2508,37200.0
2008-05-02 13:00:00,18.54,18.56,18.47,18.49,89800.0,11.2569,11.269,11.2144,11.2265,89800.0
2008-05-02 13:10:00,18.49,18.53,18.49,18.51,56600.0,11.2265,11.2508,11.2265,11.2387,56600.0
2008-05-02 13:20:00,18.51,18.55,18.5,18.54,31000.0,11.2387,11.263,11.2326,11.2569,31000.0
2008-05-02 13:30:00,18.55,18.55,18.51,18.53,67400.0,11.263,11.263,11.2387,11.2508,67400.0
2008-05-02 13:40:00,18.53,18.59,18.51,18.57,80800.0,11.2508,11.2873,11.2387,11.2751,80800.0
2008-05-02 13:50:00,18.57,18.57,18.52,18.54,48200.0,11.2751,11.2751,11.2448,11.2569,48200.0
2008-05-02 14:00:00,18.53,18.54,18.45,18.46,165200.0,11.2508,11.2569,11.2023,11.2083,165200.0
2008-05-02 14:10:00,18.46,18.5,18.45,18.49,223600.0,11.2083,11.2326,11.2023,11.2265,223600.0
2008-05-02 14:20:00,18.49,18.52,18.45,18.45,183200.0,11.2265,11.2448,11.2023,11.2023,183200.0
2008-05-02 14:30:00,18.45,18.5,18.45,18.49,160400.0,11.2023,11.2326,11.2023,11.2265,160400.0
2008-05-02 14:40:00,18.49,18.5,18.45,18.5,75800.0,11.2265,11.2326,11.2023,11.2326,75800.0
2008-05-02 14:50:00,18.5,18.51,18.46,18.48,198400.0,11.2326,11.2387,11.2083,11.2205,198400.0
2008-05-02 15:00:00,18.48,18.53,18.47,18.53,123400.0,11.2205,11.2508,11.2144,11.2508,123400.0
2008-05-02 15:10:00,18.54,18.66,18.53,18.65,171600.0,11.2569,11.3298,11.2508,11.3237,171600.0
2008-05-02 15:20:00,18.65,18.67,18.62,18.62,195400.0,11.3237,11.3358,11.3055,11.3055,195400.0
2008-05-02 15:30:00,18.63,18.64,18.6,18.63,206600.0,11.3115,11.3176,11.2933,11.3115,206600.0
2008-05-02 15:40:00,18.62,18.64,18.61,18.64,279200.0,11.3055,11.3176,11.2994,11.3176,279200.0
2008-05-02 15:50:00,18.64,18.66,18.61,18.61,694000.0,11.3176,11.3298,11.2994,11.2994,694000.0
2008-05-05 09:30:00,18.65,18.69,18.41,18.43,301000.0,11.3237,11.348,11.178,11.1901,301000.0
2008-05-05 09:40:00,18.44,18.5,18.34,18.48,152800.0,11.1962,11.2326,11.1355,11.2205,152800.0
2008-05-05 09:50:00,18.48,18.57,18.46,18.48,140000.0,11.2205,11.2751,11.2083,11.2205,140000.0
2008-05-05 10:00:00,18.49,18.7,18.49,18.69,81600.0,11.2265,11.354,11.2265,11.348,81600.0
2008-05-05 10:10:00,18.69,18.7,18.46,18.52,83800.0,11.348,11.354,11.2083,11.2448,83800.0
2008-05-05 10:20:00,18.52,18.53,18.41,18.42,45800.0,11.2448,11.2508,11.178,11.184,45800.0
2008-05-05 10:30:00,18.41,18.48,18.4,18.46,42000.0,11.178,11.2205,11.1719,11.2083,42000.0
2008-05-05 10:40:00,18.46,18.48,18.41,18.41,55800.0,11.2083,11.2205,11.178,11.178,55800.0
2008-05-05 10:50:00,18.41,18.42,18.31,18.31,76000.0,11.178,11.184,11.1172,11.1172,76000.0
2008-05-05 11:00:00,18.31,18.36,18.29,18.35,41400.0,11.1172,11.1476,11.1051,11.1415,41400.0
2008-05-05 11:10:00,18.35,18.4,18.35,18.39,57800.0,11.1415,11.1719,11.1415,11.1658,57800.0
2008-05-05 11:20:00,18.4,18.45,18.39,18.43,47000.0,11.1719,11.2023,11.1658,11.1901,47000.0
2008-05-05 11:30:00,18.43,18.5,18.43,18.45,70800.0,11.1901,11.2326,11.1901,11.2023,70800.0
2008-05-05 11:40:00,18.45,18.5,18.45,18.46,42400.0,11.2023,11.2326,11.2023,11.2083,42400.0
2008-05-05 11:50:00,18.46,18.49,18.44,18.46,53600.0,11.2083,11.2265,11.1962,11.2083,53600.0
2008-05-05 12:00:00,18.46,18.49,18.45,18.45,31800.0,11.2083,11.2265,11.2023,11.2023,31800.0
2008-05-05 12:10:00,18.46,18.46,18.41,18.44,49800.0,11.2083,11.2083,11.178,11.1962,49800.0
2008-05-05 12:20:00,18.44,18.45,18.42,18.43,154200.0,11.1962,11.2023,11.184,11.1901,154200.0
2008-05-05 12:30:00,18.44,18.48,18.43,18.47,72000.0,11.1962,11.2205,11.1901,11.2144,72000.0
2008-05-05 12:40:00,18.47,18.54,18.47,18.54,70200.0,11.2144,11.2569,11.2144,11.2569,70200.0
2008-05-05 12:50:00,18.54,18.55,18.52,18.52,37600.0,11.2569,11.263,11.2448,11.2448,37600.0
2008-05-05 13:00:00,18.52,18.54,18.5,18.54,65000.0,11.2448,11.2569,11.2326,11.2569,65000.0
2008-05-05 13:10:00,18.54,18.54,18.49,18.5,41000.0,11.2569,11.2569,11.2265,11.2326,41000.0
2008-05-05 13:20:00,18.5,18.51,18.49,18.49,46400.0,11.2326,11.2387,11.2265,11.2265,46400.0
2008-05-05 13:30:00,18.49,18.5,18.48,18.5,59800.0,11.2265,11.2326,11.2205,11.2326,59800.0
2008-05-05 13:40:00,18.5,18.52,18.49,18.5,40000.0,11.2326,11.2448,11.2265,11.2326,40000.0
2008-05-05 13:50:00,18.5,18.51,18.49,18.5,68200.0,11.2326,11.2387,11.2265,11.2326,68200.0
2008-05-05 14:00:00,18.5,18.54,18.49,18.5,121200.0,11.2326,11.2569,11.2265,11.2326,121200.0
2008-05-05 14:10:00,18.5,18.5,18.41,18.45,121400.0,11.2326,11.2326,11.178,11.2023,121400.0
2008-05-05 14:20:00,18.45,18.47,18.44,18.46,57800.0,11.2023,11.2144,11.1962,11.2083,57800.0
2008-05-05 14:30:00,18.45,18.47,18.43,18.44,43400.0,11.2023,11.2144,11.1901,11.1962,43400.0
2008-05-05 14:40:00,18.44,18.49,18.43,18.49,45200.0,11.1962,11.2265,11.1901,11.2265,45200.0
2008-05-05 14:50:00,18.49,18.5,18.43,18.43,71400.0,11.2265,11.2326,11.1901,11.1901,71400.0
2008-05-05 15:00:00,18.43,18.49,18.43,18.49,56000.0,11.1901,11.2265,11.1901,11.2265,56000.0
2008-05-05 15:10:00,18.48,18.5,18.47,18.48,45600.0,11.2205,11.2326,11.2144,11.2205,45600.0
2008-05-05 15:20:00,18.48,18.5,18.47,18.48,160000.0,11.2205,11.2326,11.2144,11.2205,160000.0
2008-05-05 15:30:00,18.48,18.48,18.43,18.47,82600.0,11.2205,11.2205,11.1901,11.2144,82600.0
2008-05-05 15:40:00,18.46,18.5,18.46,18.49,124000.0,11.2083,11.2326,11.2083,11.2265,124000.0
2008-05-05 15:50:00,18.49,18.51,18.48,18.49,187800.0,11.2265,11.2387,11.2205,11.2265,187800.0
2008-05-06 09:30:00,18.28,18.41,18.25,18.4,174400.0,11.099,11.178,11.0808,11.1719,174400.0
2008-05-06 09:40:00,18.4,18.47,18.35,18.37,118800.0,11.1719,11.2144,11.1415,11.1537,118800.0
2008-05-06 09:50:00,18.36,18.41,18.34,18.35,108600.0,11.1476,11.178,11.1355,11.1415,108600.0
2008-05-06 10:00:00,18.35,18.39,18.34,18.35,152200.0,11.1415,11.1658,11.1355,11.1415,152200.0
2008-05-06 10:10:00,18.36,18.38,18.29,18.37,147600.0,11.1476,11.1598,11.1051,11.1537,147600.0
2008-05-06 10:20:00,18.37,18.38,18.33,18.34,105400.0,11.1537,11.1598,11.1294,11.1355,105400.0
2008-05-06 10:30:00,18.34,18.39,18.34,18.35,94000.0,11.1355,11.1658,11.1355,11.1415,94000.0
2008-05-06 10:40:00,18.35,18.42,18.34,18.41,126400.0,11.1415,11.184,11.1355,11.178,126400.0
2008-05-06 10:50:00,18.42,18.46,18.38,18.45,279200.0,11.184,11.2083,11.1598,11.2023,279200.0
2008-05-06 11:00:00,18.45,18.46,18.38,18.4,65200.0,11.2023,11.2083,11.1598,11.1719,65200.0
2008-05-06 11:10:00,18.4,18.43,18.39,18.4,67000.0,11.1719,11.1901,11.1658,11.1719,67000.0
2008-05-06 11:20:00,18.4,18.43,18.37,18.43,80800.0,11.1719,11.1901,11.1537,11.1901,80800.0
2008-05-06 11:30:00,18.43,18.45,18.41,18.43,37400.0,11.1901,11.2023,11.178,11.1901,37400.0
2008-05-06 11:40:00,18.42,18.43,18.39,18.42,56000.0,11.184,11.1901,11.1658,11.184,56000.0
2008-05-06 11:50:00,18.42,18.46,18.42,18.46,54800.0,11.184,11.2083,11.184,11.2083,54800.0
2008-05-06 12:00:00,18.47,18.53,18.47,18.53,67200.0,11.2144,11.2508,11.2144,11.2508,67200.0
2008-05-06 12:10:00,18.54,18.57,18.52,18.57,153000.0,11.2569,11.2751,11.2448,11.2751,153000.0
2008-05-06 12:20:00,18.57,18.59,18.56,18.56,41800.0,11.2751,11.2873,11.269,11.269,41800.0
2008-05-06 12:30:00,18.56,18.58,18.56,18.57,63400.0,11.269,11.2812,11.269,11.2751,63400.0
2008-05-06 12:40:00,18.56,18.6,18.56,18.6,201600.0,11.269,11.2933,11.269,11.2933,201600.0
2008-05-06 12:50:00,18.6,18.68,18.6,18.68,131000.0,11.2933,11.3419,11.2933,11.3419,131000.0
2008-05-06 13:00:00,18.68,18.68,18.64,18.66,60600.0,11.3419,11.3419,11.3176,11.3298,60600.0
2008-05-06 13:10:00,18.66,18.71,18.66,18.68,60800.0,11.3298,11.3601,11.3298,11.3419,60800.0
2008-05-06 13:20:00,18.68,18.69,18.63,18.64,75800.0,11.3419,11.348,11.3115,11.3176,75800.0
2008-05-06 13:30:00,18.64,18.68,18.64,18.67,74400.0,11.3176,11.3419,11.3176,11.3358,74400.0
2008-05-06 13:40:00,18.66,18.72,18.64,18.65,88600.0,11.3298,11.3662,11.3176,11.3237,88600.0
2008-05-06 13:50:00,18.65,18.72,18.65,18.68,61400.0,11.3237,11.3662,11.3237,11.3419,61400.0
2008-05-06 14:00:00,18.68,18.7,18.65,18.66,169000.0,11.3419,11.354,11.3237,11.3298,169000.0
2008-05-06 14:10:00,18.66,18.66,18.61,18.61,152600.0,11.3298,11.3298,11.2994,11.2994,152600.0
2008-05-06 14:20:00,18.61,18.63,18.61,18.63,52800.0,11.2994,11.3115,11.2994,11.3115,52800.0
2008-05-06 14:30:00,18.63,18.67,18.63,18.65,55200.0,11.3115,11.3358,11.3115,11.3237,55200.0
2008-05-06 14:40:00,18.65,18.68,18.63,18.68,128400.0,11.3237,11.3419,11.3115,11.3419,128400.0
2008-05-06 14:50:00,18.68,18.74,18.68,18.73,71800.0,11.3419,11.3783,11.3419,11.3723,71800.0
2008-05-06 15:00:00,18.73,18.76,18.73,18.75,98400.0,11.3723,11.3905,11.3723,11.3844,98400.0
2008-05-06 15:10:00,18.75,18.76,18.74,18.76,113400.0,11.3844,11.3905,11.3783,11.3905,113400.0
2008-05-06 15:20:00,18.75,18.78,18.73,18.75,103200.0,11.3844,11.4026,11.3723,11.3844,103200.0
2008-05-06 15:30:00,18.75,18.8,18.75,18.79,167200.0,11.3844,11.4148,11.3844,11.4087,167200.0
2008-05-06 15:40:00,18.8,18.8,18.77,18.78,186000.0,11.4148,11.4148,11.3965,11.4026,186000.0
2008-05-06 15:50:00,18.78,18.81,18.77,18.78,326400.0,11.4026,11.4208,11.3965,11.4026,326400.0
2008-05-07 09:30:00,18.71,18.84,18.7,18.83,139200.0,11.3601,11.439,11.354,11.433,139200.0
2008-05-07 09:40:00,18.82,18.97,18.76,18.96,105800.0,11.4269,11.518,11.3905,11.5119,105800.0
2008-05-07 09:50:00,18.96,18.98,18.92,18.93,102600.0,11.5119,11.5241,11.4876,11.4937,102600.0
2008-05-07 10:00:00,18.92,18.92,18.79,18.81,194800.0,11.4876,11.4876,11.4087,11.4208,194800.0
2008-05-07 10:10:00,18.81,18.92,18.8,18.86,71000.0,11.4208,11.4876,11.4148,11.4512,71000.0
2008-05-07 10:20:00,18.86,18.93,18.85,18.92,35800.0,11.4512,11.4937,11.4451,11.4876,35800.0
2008-05-07 10:30:00,18.92,19.0,18.92,19.0,101800.0,11.4876,11.5362,11.4876,11.5362,101800.0
2008-05-07 10:40:00,19.0,19.09,19.0,19.04,125600.0,11.5362,11.5908,11.5362,11.5605,125600.0
2008-05-07 10:50:00,19.03,19.03,18.94,18.94,127400.0,11.5544,11.5544,11.4998,11.4998,127400.0
2008-05-07 11:00:00,18.94,18.95,18.91,18.93,217200.0,11.4998,11.5058,11.4815,11.4937,217200.0
2008-05-07 11:10:00,18.92,18.95,18.88,18.9,150600.0,11.4876,11.5058,11.4633,11.4755,150600.0
2008-05-07 11:20:00,18.9,18.93,18.9,18.91,103200.0,11.4755,11.4937,11.4755,11.4815,103200.0
2008-05-07 11:30:00,18.91,18.92,18.84,18.85,208000.0,11.4815,11.4876,11.439,11.4451,208000.0
2008-05-07 11:40:00,18.85,18.86,18.85,18.85,130800.0,11.4451,11.4512,11.4451,11.4451,130800.0
2008-05-07 11:50:00,18.85,18.85,18.84,18.84,123600.0,11.4451,11.4451,11.439,11.439,123600.0
2008-05-07 12:00:00,18.84,18.86,18.84,18.86,155800.0,11.439,11.4512,11.439,11.4512,155800.0
2008-05-07 12:10:00,18.86,18.86,18.83,18.86,72600.0,11.4512,11.4512,11.433,11.4512,72600.0
2008-05-07 12:20:00,18.86,18.87,18.85,18.85,186200.0,11.4512,11.4573,11.4451,11.4451,186200.0
2008-05-07 12:30:00,18.85,18.85,18.84,18.85,96200.0,11.4451,11.4451,11.439,11.4451,96200.0
2008-05-07 12:40:00,18.85,18.85,18.83,18.83,67200.0,11.4451,11.4451,11.433,11.433,67200.0
2008-05-07 12:50:00,18.84,18.85,18.83,18.84,77400.0,11.439,11.4451,11.433,11.439,77400.0
2008-05-07 13:00:00,18.84,18.85,18.81,18.82,162600.0,11.439,11.4451,11.4208,11.4269,162600.0
2008-05-07 13:10:00,18.82,18.83,18.81,18.83,101400.0,11.4269,11.433,11.4208,11.433,101400.0
2008-05-07 13:20:00,18.83,18.84,18.82,18.84,111600.0,11.433,11.439,11.4269,11.439,111600.0
2008-05-07 13:30:00,18.84,18.86,18.84,18.85,120800.0,11.439,11.4512,11.439,11.4451,120800.0
2008-05-07 13:40:00,18.85,18.86,18.81,18.86,174000.0,11.4451,11.4512,11.4208,11.4512,174000.0
2008-05-07 13:50:00,18.86,18.88,18.84,18.85,142600.0,11.4512,11.4633,11.439,11.4451,142600.0
2008-05-07 14:00:00,18.84,18.86,18.82,18.86,140600.0,11.439,11.4512,11.4269,11.4512,140600.0
2008-05-07 14:10:00,18.86,18.89,18.84,18.86,124800.0,11.4512,11.4694,11.439,11.4512,124800.0
2008-05-07 14:20:00,18.86,18.88,18.83,18.87,211800.0,11.4512,11.4633,11.433,11.4573,211800.0
2008-05-07 14:30:00,18.87,18.87,18.84,18.85,339200.0,11.4573,11.4573,11.439,11.4451,339200.0
2008-05-07 14:40:00,18.85,18.88,18.84,18.87,301600.0,11.4451,11.4633,11.439,11.4573,301600.0
2008-05-07 14:50:00,18.88,18.89,18.85,18.87,169000.0,11.4633,11.4694,11.4451,11.4573,169000.0
2008-05-07 15:00:00,18.87,18.89,18.83,18.83,236600.0,11.4573,11.4694,11.433,11.433,236600.0
2008-05-07 15:10:00,18.83,18.92,18.83,18.9,138400.0,11.433,11.4876,11.433,11.4755,138400.0
2008-05-07 15:20:00,18.9,18.91,18.82,18.85,186800.0,11.4755,11.4815,11.4269,11.4451,186800.0
2008-05-07 15:30:00,18.86,18.89,18.81,18.86,286800.0,11.4512,11.4694,11.4208,11.4512,286800.0
2008-05-07 15:40:00,18.86,18.86,18.83,18.84,445800.0,11.4512,11.4512,11.433,11.439,445800.0
2008-05-07 15:50:00,18.84,18.84,18.75,18.77,656400.0,11.439,11.439,11.3844,11.3965,656400.0
2008-05-08 09:30:00,18.77,18.77,18.44,18.45,182800.0,11.498,11.498,11.2958,11.3019,182800.0
2008-05-08 09:40:00,18.45,18.45,18.35,18.45,249800.0,11.3019,11.3019,11.2407,11.3019,249800.0
2008-05-08 09:50:00,18.44,18.49,18.35,18.36,122000.0,11.2958,11.3265,11.2407,11.2468,122000.0
2008-05-08 10:00:00,18.35,18.36,18.26,18.27,171200.0,11.2407,11.2468,11.1856,11.1917,171200.0
2008-05-08 10:10:00,18.27,18.27,18.16,18.17,181000.0,11.1917,11.1917,11.1243,11.1304,181000.0
2008-05-08 10:20:00,18.17,18.25,18.16,18.25,157200.0,11.1304,11.1794,11.1243,11.1794,157200.0
2008-05-08 10:30:00,18.25,18.31,18.21,18.27,141000.0,11.1794,11.2162,11.1549,11.1917,141000.0
2008-05-08 10:40:00,18.28,18.33,18.22,18.28,96600.0,11.1978,11.2284,11.1611,11.1978,96600.0
2008-05-08 10:50:00,18.28,18.42,18.28,18.39,129200.0,11.1978,11.2836,11.1978,11.2652,129200.0
2008-05-08 11:00:00,18.39,18.54,18.37,18.54,141400.0,11.2652,11.3571,11.2529,11.3571,141400.0
2008-05-08 11:10:00,18.54,18.54,18.47,18.49,97400.0,11.3571,11.3571,11.3142,11.3265,97400.0
2008-05-08 11:20:00,18.49,18.61,18.48,18.6,147800.0,11.3265,11.4,11.3203,11.3938,147800.0
2008-05-08 11:30:00,18.59,18.62,18.55,18.55,107000.0,11.3877,11.4061,11.3632,11.3632,107000.0
2008-05-08 11:40:00,18.55,18.59,18.55,18.58,129600.0,11.3632,11.3877,11.3632,11.3816,129600.0
2008-05-08 11:50:00,18.57,18.58,18.54,18.56,117200.0,11.3755,11.3816,11.3571,11.3693,117200.0
2008-05-08 12:00:00,18.57,18.59,18.55,18.59,119000.0,11.3755,11.3877,11.3632,11.3877,119000.0
2008-05-08 12:10:00,18.6,18.61,18.54,18.57,369000.0,11.3938,11.4,11.3571,11.3755,369000.0
2008-05-08 12:20:00,18.57,18.61,18.56,18.58,388800.0,11.3755,11.4,11.3693,11.3816,388800.0
2008-05-08 12:30:00,18.57,18.6,18.56,18.59,84000.0,11.3755,11.3938,11.3693,11.3877,84000.0
2008-05-08 12:40:00,18.59,18.63,18.58,18.63,100400.0,11.3877,11.4122,11.3816,11.4122,100400.0
2008-05-08 12:50:00,18.63,18.68,18.61,18.63,87200.0,11.4122,11.4428,11.4,11.4122,87200.0
2008-05-08 13:00:00,18.64,18.66,18.63,18.63,53800.0,11.4183,11.4306,11.4122,11.4122,53800.0
2008-05-08 13:10:00,18.63,18.63,18.58,18.61,100400.0,11.4122,11.4122,11.3816,11.4,100400.0
2008-05-08 13:20:00,18.61,18.74,18.61,18.73,102000.0,11.4,11.4796,11.4,11.4735,102000.0
2008-05-08 13:30:00,18.74,18.76,18.68,18.71,256600.0,11.4796,11.4918,11.4428,11.4612,256600.0
2008-05-08 13:40:00,18.71,18.75,18.7,18.74,83600.0,11.4612,11.4857,11.4551,11.4796,83600.0
2008-05-08 13:50:00,18.74,18.81,18.74,18.8,176600.0,11.4796,11.5225,11.4796,11.5163,176600.0
2008-05-08 14:00:00,18.8,18.8,18.71,18.74,81600.0,11.5163,11.5163,11.4612,11.4796,81600.0
2008-05-08 14:10:00,18.73,18.75,18.67,18.67,87000.0,11.4735,11.4857,11.4367,11.4367,87000.0
2008-05-08 14:20:00,18.66,18.7,18.64,18.64,96600.0,11.4306,11.4551,11.4183,11.4183,96600.0
2008-05-08 14:30:00,18.63,18.66,18.59,18.6,86800.0,11.4122,11.4306,11.3877,11.3938,86800.0
2008-05-08 14:40:00,18.59,18.6,18.5,18.54,117800.0,11.3877,11.3938,11.3326,11.3571,117800.0
2008-05-08 14:50:00,18.53,18.56,18.5,18.5,118200.0,11.351,11.3693,11.3326,11.3326,118200.0
2008-05-08 15:00:00,18.5,18.57,18.49,18.53,177800.0,11.3326,11.3755,11.3265,11.351,177800.0
2008-05-08 15:10:00,18.53,18.54,18.47,18.48,130600.0,11.351,11.3571,11.3142,11.3203,130600.0
2008-05-08 15:20:00,18.48,18.5,18.43,18.48,288200.0,11.3203,11.3326,11.2897,11.3203,288200.0
2008-05-08 15:30:00,18.48,18.52,18.48,18.51,85400.0,11.3203,11.3448,11.3203,11.3387,85400.0
2008-05-08 15:40:00,18.51,18.54,18.48,18.51,140400.0,11.3387,11.3571,11.3203,11.3387,140400.0
2008-05-08 15:50:00,18.51,18.57,18.51,18.53,390400.0,11.3387,11.3755,11.3387,11.351,390400.0
2008-05-09 09:30:00,18.32,18.42,18.24,18.33,107800.0,11.2223,11.2836,11.1733,11.2284,107800.0
2008-05-09 09:40:00,18.34,18.34,18.24,18.31,74600.0,11.2346,11.2346,11.1733,11.2162,74600.0
2008-05-09 09:50:00,18.3,18.31,18.18,18.19,70800.0,11.2101,11.2162,11.1366,11.1427,70800.0
2008-05-09 10:00:00,18.19,18.36,18.19,18.29,82000.0,11.1427,11.2468,11.1427,11.2039,82000.0
2008-05-09 10:10:00,18.29,18.34,18.24,18.33,46400.0,11.2039,11.2346,11.1733,11.2284,46400.0
2008-05-09 10:20:00,18.34,18.39,18.34,18.35,55200.0,11.2346,11.2652,11.2346,11.2407,55200.0
2008-05-09 10:30:00,18.34,18.4,18.32,18.38,57400.0,11.2346,11.2713,11.2223,11.2591,57400.0
2008-05-09 10:40:00,18.38,18.52,18.38,18.49,125600.0,11.2591,11.3448,11.2591,11.3265,125600.0
2008-05-09 10:50:00,18.49,18.52,18.46,18.5,34400.0,11.3265,11.3448,11.3081,11.3326,34400.0
2008-05-09 11:00:00,18.5,18.54,18.49,18.53,48200.0,11.3326,11.3571,11.3265,11.351,48200.0
2008-05-09 11:10:00,18.54,18.54,18.46,18.48,35400.0,11.3571,11.3571,11.3081,11.3203,35400.0
2008-05-09 11:20:00,18.47,18.49,18.43,18.47,24800.0,11.3142,11.3265,11.2897,11.3142,24800.0
2008-05-09 11:30:00,18.46,18.46,18.42,18.43,27200.0,11.3081,11.3081,11.2836,11.2897,27200.0
2008-05-09 11:40:00,18.43,18.43,18.39,18.41,57000.0,11.2897,11.2897,11.2652,11.2774,57000.0
2008-05-09 11:50:00,18.42,18.43,18.39,18.42,88800.0,11.2836,11.2897,11.2652,11.2836,88800.0
2008-05-09 12:00:00,18.42,18.42,18.36,18.38,74400.0,11.2836,11.2836,11.2468,11.2591,74400.0
2008-05-09 12:10:00,18.38,18.39,18.36,18.38,48200.0,11.2591,11.2652,11.2468,11.2591,48200.0
2008-05-09 12:20:00,18.38,18.39,18.36,18.38,18200.0,11.2591,11.2652,11.2468,11.2591,18200.0
2008-05-09 12:30:00,18.38,18.42,18.38,18.4,105800.0,11.2591,11.2836,11.2591,11.2713,105800.0
2008-05-09 12:40:00,18.39,18.4,18.39,18.4,31400.0,11.2652,11.2713,11.2652,11.2713,31400.0
2008-05-09 12:50:00,18.41,18.42,18.4,18.42,22400.0,11.2774,11.2836,11.2713,11.2836,22400.0
2008-05-09 13:00:00,18.42,18.43,18.36,18.39,43800.0,11.2836,11.2897,11.2468,11.2652,43800.0
2008-05-09 13:10:00,18.39,18.4,18.35,18.36,33800.0,11.2652,11.2713,11.2407,11.2468,33800.0
2008-05-09 13:20:00,18.36,18.38,18.36,18.36,29600.0,11.2468,11.2591,11.2468,11.2468,29600.0
2008-05-09 13:30:00,18.36,18.39,18.34,18.39,26800.0,11.2468,11.2652,11.2346,11.2652,26800.0
2008-05-09 13:40:00,18.39,18.39,18.35,18.39,70600.0,11.2652,11.2652,11.2407,11.2652,70600.0
2008-05-09 13:50:00,18.39,18.41,18.38,18.41,39000.0,11.2652,11.2774,11.2591,11.2774,39000.0
2008-05-09 14:00:00,18.41,18.43,18.36,18.36,74000.0,11.2774,11.2897,11.2468,11.2468,74000.0
2008-05-09 14:10:00,18.36,18.4,18.34,18.38,77200.0,11.2468,11.2713,11.2346,11.2591,77200.0
2008-05-09 14:20:00,18.38,18.38,18.34,18.35,43400.0,11.2591,11.2591,11.2346,11.2407,43400.0
2008-05-09 14:30:00,18.34,18.36,18.31,18.33,127800.0,11.2346,11.2468,11.2162,11.2284,127800.0
2008-05-09 14:40:00,18.33,18.33,18.31,18.31,90000.0,11.2284,11.2284,11.2162,11.2162,90000.0
2008-05-09 14:50:00,18.31,18.34,18.3,18.32,66400.0,11.2162,11.2346,11.2101,11.2223,66400.0
2008-05-09 15:00:00,18.32,18.33,18.32,18.33,64800.0,11.2223,11.2284,11.2223,11.2284,64800.0
2008-05-09 15:10:00,18.33,18.33,18.27,18.29,85200.0,11.2284,11.2284,11.1917,11.2039,85200.0
2008-05-09 15:20:00,18.29,18.35,18.28,18.32,192600.0,11.2039,11.2407,11.1978,11.2223,192600.0
2008-05-09 15:30:00,18.32,18.38,18.32,18.37,119600.0,11.2223,11.2591,11.2223,11.2529,119600.0
2008-05-09 15:40:00,18.37,18.39,18.31,18.35,184000.0,11.2529,11.2652,11.2162,11.2407,184000.0
2008-05-09 15:50:00,18.35,18.35,18.3,18.33,278000.0,11.2407,11.2407,11.2101,11.2284,278000.0
2008-05-12 09:30:00,18.33,18.42,18.22,18.23,79600.0,11.2284,11.2836,11.1611,11.1672,79600.0
2008-05-12 09:40:00,18.23,18.29,18.18,18.28,97200.0,11.1672,11.2039,11.1366,11.1978,97200.0
2008-05-12 09:50:00,18.28,18.29,18.25,18.29,64200.0,11.1978,11.2039,11.1794,11.2039,64200.0
2008-05-12 10:00:00,18.29,18.3,18.16,18.17,98400.0,11.2039,11.2101,11.1243,11.1304,98400.0
2008-05-12 10:10:00,18.17,18.18,18.13,18.16,143200.0,11.1304,11.1366,11.1059,11.1243,143200.0
2008-05-12 10:20:00,18.16,18.23,18.16,18.21,50200.0,11.1243,11.1672,11.1243,11.1549,50200.0
2008-05-12 10:30:00,18.21,18.24,18.19,18.23,100000.0,11.1549,11.1733,11.1427,11.1672,100000.0
2008-05-12 10:40:00,18.23,18.34,18.23,18.3,172200.0,11.1672,11.2346,11.1672,11.2101,172200.0
2008-05-12 10:50:00,18.3,18.33,18.25,18.25,100400.0,11.2101,11.2284,11.1794,11.1794,100400.0
2008-05-12 11:00:00,18.25,18.32,18.25,18.25,73800.0,11.1794,11.2223,11.1794,11.1794,73800.0
2008-05-12 11:10:00,18.25,18.3,18.25,18.28,50800.0,11.1794,11.2101,11.1794,11.1978,50800.0
2008-05-12 11:20:00,18.27,18.32,18.27,18.31,66000.0,11.1917,11.2223,11.1917,11.2162,66000.0
2008-05-12 11:30:00,18.31,18.34,18.29,18.34,100400.0,11.2162,11.2346,11.2039,11.2346,100400.0
2008-05-12 11:40:00,18.34,18.43,18.34,18.43,68000.0,11.2346,11.2897,11.2346,11.2897,68000.0
2008-05-12 11:50:00,18.43,18.43,18.38,18.39,52200.0,11.2897,11.2897,11.2591,11.2652,52200.0
2008-05-12 12:00:00,18.4,18.43,18.39,18.4,72600.0,11.2713,11.2897,11.2652,11.2713,72600.0
2008-05-12 12:10:00,18.41,18.43,18.37,18.39,122400.0,11.2774,11.2897,11.2529,11.2652,122400.0
2008-05-12 12:20:00,18.39,18.4,18.36,18.39,29000.0,11.2652,11.2713,11.2468,11.2652,29000.0
2008-05-12 12:30:00,18.39,18.39,18.36,18.38,57000.0,11.2652,11.2652,11.2468,11.2591,57000.0
2008-05-12 12:40:00,18.38,18.38,18.36,18.38,24400.0,11.2591,11.2591,11.2468,11.2591,24400.0
2008-05-12 12:50:00,18.39,18.43,18.38,18.39,71200.0,11.2652,11.2897,11.2591,11.2652,71200.0
2008-05-12 13:00:00,18.39,18.4,18.32,18.32,77600.0,11.2652,11.2713,11.2223,11.2223,77600.0
2008-05-12 13:10:00,18.33,18.34,18.3,18.34,40200.0,11.2284,11.2346,11.2101,11.2346,40200.0
2008-05-12 13:20:00,18.34,18.35,18.3,18.3,27000.0,11.2346,11.2407,11.2101,11.2101,27000.0
2008-05-12 13:30:00,18.3,18.3,18.28,18.28,57600.0,11.2101,11.2101,11.1978,11.1978,57600.0
2008-05-12 13:40:00,18.29,18.34,18.29,18.34,59600.0,11.2039,11.2346,11.2039,11.2346,59600.0
2008-05-12 13:50:00,18.33,18.33,18.3,18.32,39600.0,11.2284,11.2284,11.2101,11.2223,39600.0
2008-05-12 14:00:00,18.32,18.32,18.31,18.32,38400.0,11.2223,11.2223,11.2162,11.2223,38400.0
2008-05-12 14:10:00,18.32,18.38,18.32,18.36,53000.0,11.2223,11.2591,11.2223,11.2468,53000.0
2008-05-12 14:20:00,18.36,18.44,18.35,18.43,108600.0,11.2468,11.2958,11.2407,11.2897,108600.0
2008-05-12 14:30:00,18.43,18.46,18.42,18.46,77600.0,11.2897,11.3081,11.2836,11.3081,77600.0
2008-05-12 14:40:00,18.46,18.49,18.45,18.49,81400.0,11.3081,11.3265,11.3019,11.3265,81400.0
2008-05-12 14:50:00,18.49,18.5,18.46,18.47,48000.0,11.3265,11.3326,11.3081,11.3142,48000.0
2008-05-12 15:00:00,18.46,18.5,18.45,18.47,78600.0,11.3081,11.3326,11.3019,11.3142,78600.0
2008-05-12 15:10:00,18.47,18.5,18.46,18.5,113800.0,11.3142,11.3326,11.3081,11.3326,113800.0
2008-05-12 15:20:00,18.5,18.52,18.47,18.49,131400.0,11.3326,11.3448,11.3142,11.3265,131400.0
2008-05-12 15:30:00,18.49,18.53,18.48,18.5,170400.0,11.3265,11.351,11.3203,11.3326,170400.0
2008-05-12 15:40:00,18.5,18.53,18.48,18.53,95800.0,11.3326,11.351,11.3203,11.351,95800.0
2008-05-12 15:50:00,18.53,18.54,18.5,18.52,211000.0,11.351,11.3571,11.3326,11.3448,211000.0
2008-05-13 09:30:00,18.42,18.5,18.36,18.42,113400.0,11.2836,11.3326,11.2468,11.2836,113400.0
2008-05-13 09:40:00,18.43,18.48,18.39,18.47,58600.0,11.2897,11.3203,11.2652,11.3142,58600.0
2008-05-13 09:50:00,18.46,18.47,18.34,18.38,86200.0,11.3081,11.3142,11.2346,11.2591,86200.0
2008-05-13 10:00:00,18.38,18.4,18.33,18.36,79600.0,11.2591,11.2713,11.2284,11.2468,79600.0
2008-05-13 10:10:00,18.36,18.4,18.34,18.39,60400.0,11.2468,11.2713,11.2346,11.2652,60400.0
2008-05-13 10:20:00,18.38,18.46,18.38,18.45,66400.0,11.2591,11.3081,11.2591,11.3019,66400.0
2008-05-13 10:30:00,18.46,18.5,18.46,18.5,38000.0,11.3081,11.3326,11.3081,11.3326,38000.0
2008-05-13 10:40:00,18.5,18.51,18.41,18.41,46200.0,11.3326,11.3387,11.2774,11.2774,46200.0
2008-05-13 10:50:00,18.41,18.41,18.36,18.4,61200.0,11.2774,11.2774,11.2468,11.2713,61200.0
2008-05-13 11:00:00,18.39,18.39,18.34,18.35,94000.0,11.2652,11.2652,11.2346,11.2407,94000.0
2008-05-13 11:10:00,18.35,18.4,18.35,18.39,44800.0,11.2407,11.2713,11.2407,11.2652,44800.0
2008-05-13 11:20:00,18.39,18.4,18.38,18.39,19600.0,11.2652,11.2713,11.2591,11.2652,19600.0
2008-05-13 11:30:00,18.38,18.4,18.33,18.34,61000.0,11.2591,11.2713,11.2284,11.2346,61000.0
2008-05-13 11:40:00,18.34,18.43,18.33,18.41,59000.0,11.2346,11.2897,11.2284,11.2774,59000.0
2008-05-13 11:50:00,18.41,18.42,18.38,18.42,52400.0,11.2774,11.2836,11.2591,11.2836,52400.0
2008-05-13 12:00:00,18.42,18.49,18.42,18.42,54400.0,11.2836,11.3265,11.2836,11.2836,54400.0
2008-05-13 12:10:00,18.43,18.43,18.4,18.42,62000.0,11.2897,11.2897,11.2713,11.2836,62000.0
2008-05-13 12:20:00,18.43,18.48,18.43,18.47,30600.0,11.2897,11.3203,11.2897,11.3142,30600.0
2008-05-13 12:30:00,18.47,18.49,18.47,18.48,28800.0,11.3142,11.3265,11.3142,11.3203,28800.0
2008-05-13 12:40:00,18.48,18.49,18.45,18.45,27600.0,11.3203,11.3265,11.3019,11.3019,27600.0
2008-05-13 12:50:00,18.46,18.56,18.43,18.51,298000.0,11.3081,11.3693,11.2897,11.3387,298000.0
2008-05-13 13:00:00,18.51,18.53,18.5,18.52,27400.0,11.3387,11.351,11.3326,11.3448,27400.0
2008-05-13 13:10:00,18.52,18.52,18.48,18.49,23200.0,11.3448,11.3448,11.3203,11.3265,23200.0
2008-05-13 13:20:00,18.5,18.53,18.49,18.5,76800.0,11.3326,11.351,11.3265,11.3326,76800.0
2008-05-13 13:30:00,18.5,18.52,18.49,18.5,68600.0,11.3326,11.3448,11.3265,11.3326,68600.0
2008-05-13 13:40:00,18.5,18.52,18.49,18.5,50000.0,11.3326,11.3448,11.3265,11.3326,50000.0
2008-05-13 13:50:00,18.5,18.53,18.5,18.5,40000.0,11.3326,11.351,11.3326,11.3326,40000.0
2008-05-13 14:00:00,18.5,18.56,18.5,18.56,182600.0,11.3326,11.3693,11.3326,11.3693,182600.0
2008-05-13 14:10:00,18.56,18.56,18.54,18.55,85600.0,11.3693,11.3693,11.3571,11.3632,85600.0
2008-05-13 14:20:00,18.55,18.57,18.52,18.55,77200.0,11.3632,11.3755,11.3448,11.3632,77200.0
2008-05-13 14:30:00,18.56,18.56,18.53,18.55,333200.0,11.3693,11.3693,11.351,11.3632,333200.0
2008-05-13 14:40:00,18.55,18.56,18.53,18.53,251800.0,11.3632,11.3693,11.351,11.351,251800.0
2008-05-13 14:50:00,18.53,18.56,18.53,18.56,206200.0,11.351,11.3693,11.351,11.3693,206200.0
2008-05-13 15:00:00,18.56,18.58,18.56,18.57,141400.0,11.3693,11.3816,11.3693,11.3755,141400.0
2008-05-13 15:10:00,18.57,18.58,18.53,18.54,100400.0,11.3755,11.3816,11.351,11.3571,100400.0
2008-05-13 15:20:00,18.54,18.54,18.5,18.51,106800.0,11.3571,11.3571,11.3326,11.3387,106800.0
2008-05-13 15:30:00,18.52,18.55,18.51,18.55,119200.0,11.3448,11.3632,11.3387,11.3632,119200.0
2008-05-13 15:40:00,18.55,18.55,18.5,18.5,220000.0,11.3632,11.3632,11.3326,11.3326,220000.0
2008-05-13 15:50:00,18.5,18.53,18.48,18.5,259400.0,11.3326,11.351,11.3203,11.3326,259400.0
2008-05-14 09:30:00,18.52,18.52,18.4,18.5,104200.0,11.3448,11.3448,11.2713,11.3326,104200.0
2008-05-14 09:40:00,18.5,18.55,18.47,18.5,689600.0,11.3326,11.3632,11.3142,11.3326,689600.0
2008-05-14 09:50:00,18.5,18.53,18.49,18.52,189000.0,11.3326,11.351,11.3265,11.3448,189000.0
2008-05-14 10:00:00,18.51,18.52,18.49,18.5,183400.0,11.3387,11.3448,11.3265,11.3326,183400.0
2008-05-14 10:10:00,18.5,18.54,18.5,18.54,182600.0,11.3326,11.3571,11.3326,11.3571,182600.0
2008-05-14 10:20:00,18.54,18.61,18.52,18.56,165000.0,11.3571,11.4,11.3448,11.3693,165000.0
2008-05-14 10:30:00,18.56,18.75,18.54,18.7,160200.0,11.3693,11.4857,11.3571,11.4551,160200.0
2008-05-14 10:40:00,18.7,18.72,18.61,18.63,125200.0,11.4551,11.4673,11.4,11.4122,125200.0
2008-05-14 10:50:00,18.63,18.67,18.6,18.65,55800.0,11.4122,11.4367,11.3938,11.4245,55800.0
2008-05-14 11:00:00,18.65,18.66,18.64,18.66,14400.0,11.4245,11.4306,11.4183,11.4306,14400.0
2008-05-14 11:10:00,18.65,18.65,18.61,18.61,32000.0,11.4245,11.4245,11.4,11.4,32000.0
2008-05-14 11:20:00,18.61,18.61,18.53,18.6,41600.0,11.4,11.4,11.351,11.3938,41600.0
2008-05-14 11:30:00,18.6,18.6,18.54,18.58,41000.0,11.3938,11.3938,11.3571,11.3816,41000.0
2008-05-14 11:40:00,18.58,18.61,18.58,18.58,121800.0,11.3816,11.4,11.3816,11.3816,121800.0
2008-05-14 11:50:00,18.59,18.59,18.56,18.57,17600.0,11.3877,11.3877,11.3693,11.3755,17600.0
2008-05-14 12:00:00,18.57,18.59,18.57,18.58,15600.0,11.3755,11.3877,11.3755,11.3816,15600.0
2008-05-14 12:10:00,18.59,18.61,18.59,18.6,40000.0,11.3877,11.4,11.3877,11.3938,40000.0
2008-05-14 12:20:00,18.6,18.62,18.6,18.61,15200.0,11.3938,11.4061,11.3938,11.4,15200.0
2008-05-14 12:30:00,18.61,18.63,18.6,18.61,22400.0,11.4,11.4122,11.3938,11.4,22400.0
2008-05-14 12:40:00,18.61,18.61,18.56,18.57,25000.0,11.4,11.4,11.3693,11.3755,25000.0
2008-05-14 12:50:00,18.57,18.57,18.56,18.56,38000.0,11.3755,11.3755,11.3693,11.3693,38000.0
2008-05-14 13:00:00,18.56,18.61,18.55,18.59,58000.0,11.3693,11.4,11.3632,11.3877,58000.0
2008-05-14 13:10:00,18.59,18.63,18.59,18.61,39600.0,11.3877,11.4122,11.3877,11.4,39600.0
2008-05-14 13:20:00,18.62,18.65,18.61,18.62,64400.0,11.4061,11.4245,11.4,11.4061,64400.0
2008-05-14 13:30:00,18.62,18.65,18.61,18.63,375000.0,11.4061,11.4245,11.4,11.4122,375000.0
2008-05-14 13:40:00,18.63,18.68,18.63,18.67,71000.0,11.4122,11.4428,11.4122,11.4367,71000.0
2008-05-14 13:50:00,18.67,18.69,18.67,18.69,19800.0,11.4367,11.449,11.4367,11.449,19800.0
2008-05-14 14:00:00,18.68,18.7,18.64,18.65,72200.0,11.4428,11.4551,11.4183,11.4245,72200.0
2008-05-14 14:10:00,18.65,18.68,18.63,18.68,70000.0,11.4245,11.4428,11.4122,11.4428,70000.0
2008-05-14 14:20:00,18.68,18.68,18.64,18.67,49400.0,11.4428,11.4428,11.4183,11.4367,49400.0
2008-05-14 14:30:00,18.67,18.69,18.63,18.63,93400.0,11.4367,11.449,11.4122,11.4122,93400.0
2008-05-14 14:40:00,18.62,18.67,18.61,18.65,139200.0,11.4061,11.4367,11.4,11.4245,139200.0
2008-05-14 14:50:00,18.66,18.66,18.6,18.64,65800.0,11.4306,11.4306,11.3938,11.4183,65800.0
2008-05-14 15:00:00,18.64,18.64,18.52,18.52,116600.0,11.4183,11.4183,11.3448,11.3448,116600.0
2008-05-14 15:10:00,18.52,18.55,18.52,18.53,103200.0,11.3448,11.3632,11.3448,11.351,103200.0
2008-05-14 15:20:00,18.53,18.53,18.43,18.5,174800.0,11.351,11.351,11.2897,11.3326,174800.0
2008-05-14 15:30:00,18.5,18.51,18.4,18.43,215400.0,11.3326,11.3387,11.2713,11.2897,215400.0
2008-05-14 15:40:00,18.43,18.45,18.36,18.42,289400.0,11.2897,11.3019,11.2468,11.2836,289400.0
2008-05-14 15:50:00,18.42,18.43,18.36,18.39,426600.0,11.2836,11.2897,11.2468,11.2652,426600.0
2008-05-15 09:30:00,18.3,18.47,18.25,18.46,82800.0,11.2101,11.3142,11.1794,11.3081,82800.0
2008-05-15 09:40:00,18.46,18.56,18.45,18.56,134600.0,11.3081,11.3693,11.3019,11.3693,134600.0
2008-05-15 09:50:00,18.56,18.66,18.56,18.57,160200.0,11.3693,11.4306,11.3693,11.3755,160200.0
2008-05-15 10:00:00,18.58,18.61,18.46,18.56,139600.0,11.3816,11.4,11.3081,11.3693,139600.0
2008-05-15 10:10:00,18.56,18.59,18.53,18.58,62000.0,11.3693,11.3877,11.351,11.3816,62000.0
2008-05-15 10:20:00,18.59,18.61,18.53,18.55,80400.0,11.3877,11.4,11.351,11.3632,80400.0
2008-05-15 10:30:00,18.55,18.6,18.54,18.59,63800.0,11.3632,11.3938,11.3571,11.3877,63800.0
2008-05-15 10:40:00,18.59,18.61,18.55,18.6,44600.0,11.3877,11.4,11.3632,11.3938,44600.0
2008-05-15 10:50:00,18.6,18.6,18.57,18.6,91400.0,11.3938,11.3938,11.3755,11.3938,91400.0
2008-05-15 11:00:00,18.61,18.68,18.61,18.65,112800.0,11.4,11.4428,11.4,11.4245,112800.0
2008-05-15 11:10:00,18.65,18.66,18.58,18.58,57200.0,11.4245,11.4306,11.3816,11.3816,57200.0
2008-05-15 11:20:00,18.58,18.63,18.58,18.58,19200.0,11.3816,11.4122,11.3816,11.3816,19200.0
2008-05-15 11:30:00,18.59,18.61,18.56,18.56,45400.0,11.3877,11.4,11.3693,11.3693,45400.0
2008-05-15 11:40:00,18.56,18.57,18.51,18.53,60200.0,11.3693,11.3755,11.3387,11.351,60200.0
2008-05-15 11:50:00,18.53,18.57,18.51,18.56,46800.0,11.351,11.3755,11.3387,11.3693,46800.0
2008-05-15 12:00:00,18.56,18.64,18.56,18.63,66200.0,11.3693,11.4183,11.3693,11.4122,66200.0
2008-05-15 12:10:00,18.62,18.66,18.62,18.62,34000.0,11.4061,11.4306,11.4061,11.4061,34000.0
2008-05-15 12:20:00,18.63,18.7,18.62,18.7,86400.0,11.4122,11.4551,11.4061,11.4551,86400.0
2008-05-15 12:30:00,18.7,18.74,18.66,18.73,625200.0,11.4551,11.4796,11.4306,11.4735,625200.0
2008-05-15 12:40:00,18.72,18.73,18.67,18.69,62200.0,11.4673,11.4735,11.4367,11.449,62200.0
2008-05-15 12:50:00,18.7,18.7,18.64,18.66,597800.0,11.4551,11.4551,11.4183,11.4306,597800.0
2008-05-15 13:00:00,18.66,18.75,18.66,18.73,65000.0,11.4306,11.4857,11.4306,11.4735,65000.0
2008-05-15 13:10:00,18.73,18.75,18.72,18.73,81600.0,11.4735,11.4857,11.4673,11.4735,81600.0
2008-05-15 13:20:00,18.72,18.75,18.7,18.71,48200.0,11.4673,11.4857,11.4551,11.4612,48200.0
2008-05-15 13:30:00,18.71,18.72,18.7,18.7,612200.0,11.4612,11.4673,11.4551,11.4551,612200.0
2008-05-15 13:40:00,18.7,18.74,18.7,18.74,378600.0,11.4551,11.4796,11.4551,11.4796,378600.0
2008-05-15 13:50:00,18.72,18.75,18.71,18.72,49200.0,11.4673,11.4857,11.4612,11.4673,49200.0
2008-05-15 14:00:00,18.72,18.78,18.71,18.78,76200.0,11.4673,11.5041,11.4612,11.5041,76200.0
2008-05-15 14:10:00,18.79,18.8,18.73,18.75,114400.0,11.5102,11.5163,11.4735,11.4857,114400.0
2008-05-15 14:20:00,18.75,18.78,18.71,18.72,87400.0,11.4857,11.5041,11.4612,11.4673,87400.0
2008-05-15 14:30:00,18.71,18.73,18.71,18.73,37800.0,11.4612,11.4735,11.4612,11.4735,37800.0
2008-05-15 14:40:00,18.73,18.78,18.72,18.74,42600.0,11.4735,11.5041,11.4673,11.4796,42600.0
2008-05-15 14:50:00,18.75,18.8,18.75,18.78,148200.0,11.4857,11.5163,11.4857,11.5041,148200.0
2008-05-15 15:00:00,18.78,18.82,18.77,18.82,195000.0,11.5041,11.5286,11.498,11.5286,195000.0
2008-05-15 15:10:00,18.81,18.84,18.81,18.84,193600.0,11.5225,11.5409,11.5225,11.5409,193600.0
2008-05-15 15:20:00,18.84,18.86,18.83,18.86,240200.0,11.5409,11.5531,11.5347,11.5531,240200.0
2008-05-15 15:30:00,18.87,18.93,18.86,18.93,289600.0,11.5592,11.596,11.5531,11.596,289600.0
2008-05-15 15:40:00,18.93,19.0,18.93,19.0,539600.0,11.596,11.6389,11.596,11.6389,539600.0
2008-05-15 15:50:00,19.0,19.0,18.88,18.94,524800.0,11.6389,11.6389,11.5654,11.6021,524800.0
2008-05-16 09:30:00,18.96,19.01,18.8,18.84,519800.0,11.6144,11.645,11.5163,11.5409,519800.0
2008-05-16 09:40:00,18.83,18.85,18.78,18.85,219200.0,11.5347,11.547,11.5041,11.547,219200.0
2008-05-16 09:50:00,18.84,18.87,18.79,18.83,124800.0,11.5409,11.5592,11.5102,11.5347,124800.0
2008-05-16 10:00:00,18.83,18.85,18.75,18.78,92200.0,11.5347,11.547,11.4857,11.5041,92200.0
2008-05-16 10:10:00,18.78,18.84,18.72,18.84,98800.0,11.5041,11.5409,11.4673,11.5409,98800.0
2008-05-16 10:20:00,18.83,18.89,18.79,18.89,217200.0,11.5347,11.5715,11.5102,11.5715,217200.0
2008-05-16 10:30:00,18.89,18.9,18.84,18.85,76400.0,11.5715,11.5776,11.5409,11.547,76400.0
2008-05-16 10:40:00,18.85,18.88,18.83,18.83,70000.0,11.547,11.5654,11.5347,11.5347,70000.0
2008-05-16 10:50:00,18.84,18.86,18.79,18.79,131600.0,11.5409,11.5531,11.5102,11.5102,131600.0
2008-05-16 11:00:00,18.8,18.8,18.71,18.76,120600.0,11.5163,11.5163,11.4612,11.4918,120600.0
2008-05-16 11:10:00,18.76,18.77,18.73,18.76,71000.0,11.4918,11.498,11.4735,11.4918,71000.0
2008-05-16 11:20:00,18.76,18.8,18.76,18.76,172000.0,11.4918,11.5163,11.4918,11.4918,172000.0
2008-05-16 11:30:00,18.75,18.77,18.74,18.74,66600.0,11.4857,11.498,11.4796,11.4796,66600.0
2008-05-16 11:40:00,18.74,18.77,18.69,18.75,70200.0,11.4796,11.498,11.449,11.4857,70200.0
2008-05-16 11:50:00,18.75,18.79,18.75,18.79,70800.0,11.4857,11.5102,11.4857,11.5102,70800.0
2008-05-16 12:00:00,18.79,18.81,18.77,18.78,44800.0,11.5102,11.5225,11.498,11.5041,44800.0
2008-05-16 12:10:00,18.78,18.8,18.78,18.8,37800.0,11.5041,11.5163,11.5041,11.5163,37800.0
2008-05-16 12:20:00,18.8,18.84,18.79,18.82,62200.0,11.5163,11.5409,11.5102,11.5286,62200.0
2008-05-16 12:30:00,18.82,18.85,18.78,18.8,104600.0,11.5286,11.547,11.5041,11.5163,104600.0
2008-05-16 12:40:00,18.8,18.86,18.79,18.85,54200.0,11.5163,11.5531,11.5102,11.547,54200.0
2008-05-16 12:50:00,18.86,18.9,18.85,18.9,82200.0,11.5531,11.5776,11.547,11.5776,82200.0
2008-05-16 13:00:00,18.9,18.91,18.9,18.9,162800.0,11.5776,11.5837,11.5776,11.5776,162800.0
2008-05-16 13:10:00,18.9,18.92,18.9,18.9,124200.0,11.5776,11.5899,11.5776,11.5776,124200.0
2008-05-16 13:20:00,18.9,18.95,18.9,18.91,57800.0,11.5776,11.6082,11.5776,11.5837,57800.0
2008-05-16 13:30:00,18.91,18.91,18.85,18.85,111000.0,11.5837,11.5837,11.547,11.547,111000.0
2008-05-16 13:40:00,18.85,18.86,18.84,18.86,46400.0,11.547,11.5531,11.5409,11.5531,46400.0
2008-05-16 13:50:00,18.86,18.91,18.85,18.91,50200.0,11.5531,11.5837,11.547,11.5837,50200.0
2008-05-16 14:00:00,18.91,18.91,18.89,18.89,60200.0,11.5837,11.5837,11.5715,11.5715,60200.0
2008-05-16 14:10:00,18.89,18.89,18.88,18.89,77600.0,11.5715,11.5715,11.5654,11.5715,77600.0
2008-05-16 14:20:00,18.89,18.92,18.89,18.91,98200.0,11.5715,11.5899,11.5715,11.5837,98200.0
2008-05-16 14:30:00,18.91,18.92,18.9,18.91,69400.0,11.5837,11.5899,11.5776,11.5837,69400.0
2008-05-16 14:40:00,18.91,18.92,18.9,18.91,132000.0,11.5837,11.5899,11.5776,11.5837,132000.0
2008-05-16 14:50:00,18.91,18.92,18.9,18.92,79000.0,11.5837,11.5899,11.5776,11.5899,79000.0
2008-05-16 15:00:00,18.92,18.99,18.91,18.99,111600.0,11.5899,11.6327,11.5837,11.6327,111600.0
2008-05-16 15:10:00,18.99,19.0,18.97,19.0,185200.0,11.6327,11.6389,11.6205,11.6389,185200.0
2008-05-16 15:20:00,19.0,19.04,18.99,19.04,139800.0,11.6389,11.6634,11.6327,11.6634,139800.0
2008-05-16 15:30:00,19.03,19.07,19.03,19.07,167000.0,11.6572,11.6817,11.6572,11.6817,167000.0
2008-05-16 15:40:00,19.07,19.1,19.07,19.09,243600.0,11.6817,11.7001,11.6817,11.694,243600.0
2008-05-16 15:50:00,19.1,19.1,19.05,19.07,270000.0,11.7001,11.7001,11.6695,11.6817,270000.0
2008-05-19 09:30:00,19.1,19.11,18.88,18.88,110400.0,11.7001,11.7062,11.5654,11.5654,110400.0
2008-05-19 09:40:00,18.88,19.05,18.88,19.05,142400.0,11.5654,11.6695,11.5654,11.6695,142400.0
2008-05-19 09:50:00,19.05,19.16,19.05,19.09,114600.0,11.6695,11.7369,11.6695,11.694,114600.0
2008-05-19 10:00:00,19.09,19.13,18.98,19.13,136000.0,11.694,11.7185,11.6266,11.7185,136000.0
2008-05-19 10:10:00,19.12,19.13,19.07,19.11,72600.0,11.7124,11.7185,11.6817,11.7062,72600.0
2008-05-19 10:20:00,19.11,19.14,19.09,19.13,58400.0,11.7062,11.7246,11.694,11.7185,58400.0
2008-05-19 10:30:00,19.11,19.18,19.11,19.15,57600.0,11.7062,11.7491,11.7062,11.7307,57600.0
2008-05-19 10:40:00,19.16,19.16,19.06,19.06,68400.0,11.7369,11.7369,11.6756,11.6756,68400.0
2008-05-19 10:50:00,19.06,19.08,19.02,19.05,73400.0,11.6756,11.6879,11.6511,11.6695,73400.0
2008-05-19 11:00:00,19.05,19.06,19.02,19.03,38800.0,11.6695,11.6756,11.6511,11.6572,38800.0
2008-05-19 11:10:00,19.02,19.09,19.02,19.09,50600.0,11.6511,11.694,11.6511,11.694,50600.0
2008-05-19 11:20:00,19.08,19.12,19.08,19.11,45000.0,11.6879,11.7124,11.6879,11.7062,45000.0
2008-05-19 11:30:00,19.1,19.13,19.1,19.13,32000.0,11.7001,11.7185,11.7001,11.7185,32000.0
2008-05-19 11:40:00,19.13,19.18,19.11,19.17,75800.0,11.7185,11.7491,11.7062,11.743,75800.0
2008-05-19 11:50:00,19.17,19.18,19.1,19.11,83000.0,11.743,11.7491,11.7001,11.7062,83000.0
2008-05-19 12:00:00,19.11,19.11,19.06,19.07,58800.0,11.7062,11.7062,11.6756,11.6817,58800.0
2008-05-19 12:10:00,19.08,19.12,19.06,19.07,105000.0,11.6879,11.7124,11.6756,11.6817,105000.0
2008-05-19 12:20:00,19.06,19.06,19.03,19.03,38400.0,11.6756,11.6756,11.6572,11.6572,38400.0
2008-05-19 12:30:00,19.04,19.06,19.02,19.02,33600.0,11.6634,11.6756,11.6511,11.6511,33600.0
2008-05-19 12:40:00,19.02,19.03,18.98,18.99,58400.0,11.6511,11.6572,11.6266,11.6327,58400.0
2008-05-19 12:50:00,18.99,18.99,18.96,18.98,78800.0,11.6327,11.6327,11.6144,11.6266,78800.0
2008-05-19 13:00:00,18.98,19.04,18.98,19.02,41400.0,11.6266,11.6634,11.6266,11.6511,41400.0
2008-05-19 13:10:00,19.02,19.03,18.99,19.02,133000.0,11.6511,11.6572,11.6327,11.6511,133000.0
2008-05-19 13:20:00,19.02,19.06,19.0,19.05,25600.0,11.6511,11.6756,11.6389,11.6695,25600.0
2008-05-19 13:30:00,19.05,19.05,18.99,19.0,52400.0,11.6695,11.6695,11.6327,11.6389,52400.0
2008-05-19 13:40:00,18.99,19.0,18.98,18.98,54800.0,11.6327,11.6389,11.6266,11.6266,54800.0
2008-05-19 13:50:00,18.98,19.0,18.87,18.88,94000.0,11.6266,11.6389,11.5592,11.5654,94000.0
2008-05-19 14:00:00,18.89,18.92,18.89,18.9,43400.0,11.5715,11.5899,11.5715,11.5776,43400.0
2008-05-19 14:10:00,18.9,18.9,18.77,18.83,81200.0,11.5776,11.5776,11.498,11.5347,81200.0
2008-05-19 14:20:00,18.84,18.84,18.7,18.73,540000.0,11.5409,11.5409,11.4551,11.4735,540000.0
2008-05-19 14:30:00,18.73,18.79,18.73,18.78,44600.0,11.4735,11.5102,11.4735,11.5041,44600.0
2008-05-19 14:40:00,18.79,18.82,18.75,18.76,68000.0,11.5102,11.5286,11.4857,11.4918,68000.0
2008-05-19 14:50:00,18.76,18.84,18.75,18.84,82200.0,11.4918,11.5409,11.4857,11.5409,82200.0
2008-05-19 15:00:00,18.85,18.85,18.77,18.82,53000.0,11.547,11.547,11.498,11.5286,53000.0
2008-05-19 15:10:00,18.83,18.85,18.76,18.78,58600.0,11.5347,11.547,11.4918,11.5041,58600.0
2008-05-19 15:20:00,18.79,18.82,18.77,18.8,63600.0,11.5102,11.5286,11.498,11.5163,63600.0
2008-05-19 15:30:00,18.8,18.8,18.65,18.65,203600.0,11.5163,11.5163,11.4245,11.4245,203600.0
2008-05-19 15:40:00,18.65,18.75,18.64,18.74,343600.0,11.4245,11.4857,11.4183,11.4796,343600.0
2008-05-19 15:50:00,18.74,18.77,18.73,18.75,242600.0,11.4796,11.498,11.4735,11.4857,242600.0
2008-05-20 09:30:00,18.74,18.83,18.54,18.58,185400.0,11.4796,11.5347,11.3571,11.3816,185400.0
2008-05-20 09:40:00,18.59,18.61,18.55,18.58,102400.0,11.3877,11.4,11.3632,11.3816,102400.0
2008-05-20 09:50:00,18.58,18.58,18.48,18.5,105200.0,11.3816,11.3816,11.3203,11.3326,105200.0
2008-05-20 10:00:00,18.5,18.54,18.43,18.47,217200.0,11.3326,11.3571,11.2897,11.3142,217200.0
2008-05-20 10:10:00,18.47,18.5,18.42,18.42,100600.0,11.3142,11.3326,11.2836,11.2836,100600.0
2008-05-20 10:20:00,18.43,18.45,18.33,18.43,246800.0,11.2897,11.3019,11.2284,11.2897,246800.0
2008-05-20 10:30:00,18.43,18.5,18.36,18.44,317200.0,11.2897,11.3326,11.2468,11.2958,317200.0
2008-05-20 10:40:00,18.44,18.5,18.42,18.46,51400.0,11.2958,11.3326,11.2836,11.3081,51400.0
2008-05-20 10:50:00,18.45,18.46,18.39,18.41,78000.0,11.3019,11.3081,11.2652,11.2774,78000.0
2008-05-20 11:00:00,18.42,18.43,18.34,18.34,71000.0,11.2836,11.2897,11.2346,11.2346,71000.0
2008-05-20 11:10:00,18.34,18.36,18.31,18.36,47400.0,11.2346,11.2468,11.2162,11.2468,47400.0
2008-05-20 11:20:00,18.35,18.4,18.35,18.39,77600.0,11.2407,11.2713,11.2407,11.2652,77600.0
2008-05-20 11:30:00,18.39,18.41,18.38,18.41,31600.0,11.2652,11.2774,11.2591,11.2774,31600.0
2008-05-20 11:40:00,18.42,18.44,18.4,18.44,72400.0,11.2836,11.2958,11.2713,11.2958,72400.0
2008-05-20 11:50:00,18.44,18.48,18.43,18.47,61400.0,11.2958,11.3203,11.2897,11.3142,61400.0
2008-05-20 12:00:00,18.47,18.54,18.47,18.5,147600.0,11.3142,11.3571,11.3142,11.3326,147600.0
2008-05-20 12:10:00,18.5,18.54,18.49,18.52,62000.0,11.3326,11.3571,11.3265,11.3448,62000.0
2008-05-20 12:20:00,18.53,18.56,18.52,18.53,65400.0,11.351,11.3693,11.3448,11.351,65400.0
2008-05-20 12:30:00,18.53,18.56,18.53,18.55,26600.0,11.351,11.3693,11.351,11.3632,26600.0
2008-05-20 12:40:00,18.54,18.55,18.52,18.52,32600.0,11.3571,11.3632,11.3448,11.3448,32600.0
2008-05-20 12:50:00,18.52,18.54,18.52,18.53,33000.0,11.3448,11.3571,11.3448,11.351,33000.0
2008-05-20 13:00:00,18.53,18.6,18.53,18.57,43400.0,11.351,11.3938,11.351,11.3755,43400.0
2008-05-20 13:10:00,18.57,18.59,18.55,18.55,21400.0,11.3755,11.3877,11.3632,11.3632,21400.0
2008-05-20 13:20:00,18.56,18.56,18.49,18.55,42800.0,11.3693,11.3693,11.3265,11.3632,42800.0
2008-05-20 13:30:00,18.54,18.54,18.48,18.48,34600.0,11.3571,11.3571,11.3203,11.3203,34600.0
2008-05-20 13:40:00,18.48,18.55,18.47,18.54,41400.0,11.3203,11.3632,11.3142,11.3571,41400.0
2008-05-20 13:50:00,18.54,18.55,18.5,18.52,75800.0,11.3571,11.3632,11.3326,11.3448,75800.0
2008-05-20 14:00:00,18.51,18.54,18.47,18.48,80000.0,11.3387,11.3571,11.3142,11.3203,80000.0
2008-05-20 14:10:00,18.48,18.5,18.43,18.43,42000.0,11.3203,11.3326,11.2897,11.2897,42000.0
2008-05-20 14:20:00,18.43,18.49,18.42,18.46,56000.0,11.2897,11.3265,11.2836,11.3081,56000.0
2008-05-20 14:30:00,18.45,18.52,18.43,18.5,51200.0,11.3019,11.3448,11.2897,11.3326,51200.0
2008-05-20 14:40:00,18.5,18.52,18.49,18.5,78800.0,11.3326,11.3448,11.3265,11.3326,78800.0
2008-05-20 14:50:00,18.5,18.52,18.5,18.5,110800.0,11.3326,11.3448,11.3326,11.3326,110800.0
2008-05-20 15:00:00,18.5,18.56,18.49,18.55,136400.0,11.3326,11.3693,11.3265,11.3632,136400.0
2008-05-20 15:10:00,18.55,18.61,18.55,18.6,89200.0,11.3632,11.4,11.3632,11.3938,89200.0
2008-05-20 15:20:00,18.61,18.61,18.55,18.59,109800.0,11.4,11.4,11.3632,11.3877,109800.0
2008-05-20 15:30:00,18.58,18.58,18.5,18.53,230200.0,11.3816,11.3816,11.3326,11.351,230200.0
2008-05-20 15:40:00,18.52,18.57,18.51,18.56,131800.0,11.3448,11.3755,11.3387,11.3693,131800.0
2008-05-20 15:50:00,18.56,18.61,18.54,18.61,290600.0,11.3693,11.4,11.3571,11.4,290600.0
2008-05-21 09:30:00,18.64,18.64,18.5,18.63,94400.0,11.4183,11.4183,11.3326,11.4122,94400.0
2008-05-21 09:40:00,18.65,18.7,18.47,18.48,279600.0,11.4245,11.4551,11.3142,11.3203,279600.0
2008-05-21 09:50:00,18.48,18.48,18.35,18.4,136200.0,11.3203,11.3203,11.2407,11.2713,136200.0
2008-05-21 10:00:00,18.4,18.47,18.32,18.33,186000.0,11.2713,11.3142,11.2223,11.2284,186000.0
2008-05-21 10:10:00,18.33,18.42,18.33,18.38,152000.0,11.2284,11.2836,11.2284,11.2591,152000.0
2008-05-21 10:20:00,18.38,18.48,18.38,18.42,92200.0,11.2591,11.3203,11.2591,11.2836,92200.0
2008-05-21 10:30:00,18.42,18.43,18.28,18.4,288000.0,11.2836,11.2897,11.1978,11.2713,288000.0
2008-05-21 10:40:00,18.41,18.43,18.38,18.38,137600.0,11.2774,11.2897,11.2591,11.2591,137600.0
2008-05-21 10:50:00,18.38,18.39,18.32,18.36,76200.0,11.2591,11.2652,11.2223,11.2468,76200.0
2008-05-21 11:00:00,18.36,18.38,18.31,18.33,79400.0,11.2468,11.2591,11.2162,11.2284,79400.0
2008-05-21 11:10:00,18.33,18.46,18.33,18.4,52600.0,11.2284,11.3081,11.2284,11.2713,52600.0
2008-05-21 11:20:00,18.39,18.46,18.39,18.45,139200.0,11.2652,11.3081,11.2652,11.3019,139200.0
2008-05-21 11:30:00,18.45,18.45,18.38,18.42,53200.0,11.3019,11.3019,11.2591,11.2836,53200.0
2008-05-21 11:40:00,18.42,18.42,18.36,18.4,51400.0,11.2836,11.2836,11.2468,11.2713,51400.0
2008-05-21 11:50:00,18.41,18.43,18.4,18.41,59800.0,11.2774,11.2897,11.2713,11.2774,59800.0
2008-05-21 12:00:00,18.4,18.41,18.36,18.38,46000.0,11.2713,11.2774,11.2468,11.2591,46000.0
2008-05-21 12:10:00,18.39,18.4,18.34,18.38,42000.0,11.2652,11.2713,11.2346,11.2591,42000.0
2008-05-21 12:20:00,18.38,18.39,18.36,18.38,70000.0,11.2591,11.2652,11.2468,11.2591,70000.0
2008-05-21 12:30:00,18.38,18.39,18.36,18.38,69600.0,11.2591,11.2652,11.2468,11.2591,69600.0
2008-05-21 12:40:00,18.39,18.46,18.39,18.42,36800.0,11.2652,11.3081,11.2652,11.2836,36800.0
2008-05-21 12:50:00,18.42,18.42,18.38,18.4,27800.0,11.2836,11.2836,11.2591,11.2713,27800.0
2008-05-21 13:00:00,18.39,18.4,18.35,18.36,69600.0,11.2652,11.2713,11.2407,11.2468,69600.0
2008-05-21 13:10:00,18.36,18.38,18.33,18.34,31200.0,11.2468,11.2591,11.2284,11.2346,31200.0
2008-05-21 13:20:00,18.34,18.34,18.32,18.33,45000.0,11.2346,11.2346,11.2223,11.2284,45000.0
2008-05-21 13:30:00,18.33,18.38,18.33,18.36,34400.0,11.2284,11.2591,11.2284,11.2468,34400.0
2008-05-21 13:40:00,18.35,18.37,18.34,18.35,33200.0,11.2407,11.2529,11.2346,11.2407,33200.0
2008-05-21 13:50:00,18.34,18.34,18.27,18.28,56800.0,11.2346,11.2346,11.1917,11.1978,56800.0
2008-05-21 14:00:00,18.27,18.29,18.14,18.17,144000.0,11.1917,11.2039,11.1121,11.1304,144000.0
2008-05-21 14:10:00,18.17,18.18,18.1,18.11,130400.0,11.1304,11.1366,11.0875,11.0937,130400.0
2008-05-21 14:20:00,18.11,18.18,18.08,18.13,157200.0,11.0937,11.1366,11.0753,11.1059,157200.0
2008-05-21 14:30:00,18.12,18.16,18.05,18.11,225800.0,11.0998,11.1243,11.0569,11.0937,225800.0
2008-05-21 14:40:00,18.12,18.12,18.07,18.09,132200.0,11.0998,11.0998,11.0692,11.0814,132200.0
2008-05-21 14:50:00,18.08,18.17,18.08,18.17,39600.0,11.0753,11.1304,11.0753,11.1304,39600.0
2008-05-21 15:00:00,18.17,18.18,18.13,18.18,120800.0,11.1304,11.1366,11.1059,11.1366,120800.0
2008-05-21 15:10:00,18.18,18.25,18.14,18.21,126400.0,11.1366,11.1794,11.1121,11.1549,126400.0
2008-05-21 15:20:00,18.21,18.25,18.19,18.22,65400.0,11.1549,11.1794,11.1427,11.1611,65400.0
2008-05-21 15:30:00,18.21,18.25,18.18,18.19,166600.0,11.1549,11.1794,11.1366,11.1427,166600.0
2008-05-21 15:40:00,18.2,18.2,18.06,18.15,508000.0,11.1488,11.1488,11.063,11.1182,508000.0
2008-05-21 15:50:00,18.15,18.17,18.11,18.14,333600.0,11.1182,11.1304,11.0937,11.1121,333600.0
2008-05-22 09:30:00,18.14,18.27,18.08,18.12,138400.0,11.1121,11.1917,11.0753,11.0998,138400.0
2008-05-22 09:40:00,18.13,18.22,18.07,18.11,193800.0,11.1059,11.1611,11.0692,11.0937,193800.0
2008-05-22 09:50:00,18.1,18.25,18.1,18.24,84800.0,11.0875,11.1794,11.0875,11.1733,84800.0
2008-05-22 10:00:00,18.23,18.34,18.23,18.27,116800.0,11.1672,11.2346,11.1672,11.1917,116800.0
2008-05-22 10:10:00,18.27,18.3,18.21,18.22,55800.0,11.1917,11.2101,11.1549,11.1611,55800.0
2008-05-22 10:20:00,18.22,18.23,18.15,18.22,71400.0,11.1611,11.1672,11.1182,11.1611,71400.0
2008-05-22 10:30:00,18.23,18.35,18.23,18.26,63600.0,11.1672,11.2407,11.1672,11.1856,63600.0
2008-05-22 10:40:00,18.26,18.27,18.16,18.21,59600.0,11.1856,11.1917,11.1243,11.1549,59600.0
2008-05-22 10:50:00,18.22,18.22,18.16,18.19,25200.0,11.1611,11.1611,11.1243,11.1427,25200.0
2008-05-22 11:00:00,18.2,18.2,18.15,18.17,40200.0,11.1488,11.1488,11.1182,11.1304,40200.0
2008-05-22 11:10:00,18.17,18.2,18.13,18.15,71200.0,11.1304,11.1488,11.1059,11.1182,71200.0
2008-05-22 11:20:00,18.14,18.17,18.11,18.11,46000.0,11.1121,11.1304,11.0937,11.0937,46000.0
2008-05-22 11:30:00,18.12,18.13,18.05,18.07,100600.0,11.0998,11.1059,11.0569,11.0692,100600.0
2008-05-22 11:40:00,18.07,18.08,17.98,18.04,105800.0,11.0692,11.0753,11.014,11.0508,105800.0
2008-05-22 11:50:00,18.04,18.11,18.03,18.11,50200.0,11.0508,11.0937,11.0447,11.0937,50200.0
2008-05-22 12:00:00,18.11,18.15,18.1,18.13,56800.0,11.0937,11.1182,11.0875,11.1059,56800.0
2008-05-22 12:10:00,18.1,18.11,18.06,18.09,43600.0,11.0875,11.0937,11.063,11.0814,43600.0
2008-05-22 12:20:00,18.09,18.17,18.09,18.17,38600.0,11.0814,11.1304,11.0814,11.1304,38600.0
2008-05-22 12:30:00,18.17,18.19,18.15,18.18,24800.0,11.1304,11.1427,11.1182,11.1366,24800.0
2008-05-22 12:40:00,18.18,18.25,18.18,18.23,72200.0,11.1366,11.1794,11.1366,11.1672,72200.0
2008-05-22 12:50:00,18.22,18.23,18.18,18.2,18600.0,11.1611,11.1672,11.1366,11.1488,18600.0
2008-05-22 13:00:00,18.19,18.23,18.19,18.23,21600.0,11.1427,11.1672,11.1427,11.1672,21600.0
2008-05-22 13:10:00,18.23,18.23,18.17,18.18,21200.0,11.1672,11.1672,11.1304,11.1366,21200.0
2008-05-22 13:20:00,18.18,18.21,18.18,18.19,18200.0,11.1366,11.1549,11.1366,11.1427,18200.0
2008-05-22 13:30:00,18.19,18.23,18.17,18.2,53600.0,11.1427,11.1672,11.1304,11.1488,53600.0
2008-05-22 13:40:00,18.2,18.24,18.18,18.24,41800.0,11.1488,11.1733,11.1366,11.1733,41800.0
2008-05-22 13:50:00,18.24,18.24,18.17,18.18,33400.0,11.1733,11.1733,11.1304,11.1366,33400.0
2008-05-22 14:00:00,18.17,18.24,18.16,18.17,61200.0,11.1304,11.1733,11.1243,11.1304,61200.0
2008-05-22 14:10:00,18.17,18.2,18.12,18.15,63800.0,11.1304,11.1488,11.0998,11.1182,63800.0
2008-05-22 14:20:00,18.16,18.21,18.14,18.18,78400.0,11.1243,11.1549,11.1121,11.1366,78400.0
2008-05-22 14:30:00,18.17,18.2,18.11,18.2,60400.0,11.1304,11.1488,11.0937,11.1488,60400.0
2008-05-22 14:40:00,18.2,18.21,18.17,18.19,35800.0,11.1488,11.1549,11.1304,11.1427,35800.0
2008-05-22 14:50:00,18.18,18.23,18.18,18.19,67000.0,11.1366,11.1672,11.1366,11.1427,67000.0
2008-05-22 15:00:00,18.18,18.23,18.18,18.22,50800.0,11.1366,11.1672,11.1366,11.1611,50800.0
2008-05-22 15:10:00,18.22,18.23,18.18,18.2,44400.0,11.1611,11.1672,11.1366,11.1488,44400.0
2008-05-22 15:20:00,18.2,18.2,18.15,18.15,92000.0,11.1488,11.1488,11.1182,11.1182,92000.0
2008-05-22 15:30:00,18.14,18.18,18.13,18.18,61200.0,11.1121,11.1366,11.1059,11.1366,61200.0
2008-05-22 15:40:00,18.18,18.2,18.13,18.18,84400.0,11.1366,11.1488,11.1059,11.1366,84400.0
2008-05-22 15:50:00,18.18,18.24,18.18,18.22,317400.0,11.1366,11.1733,11.1366,11.1611,317400.0
2008-05-23 09:30:00,18.11,18.19,18.06,18.18,102000.0,11.0937,11.1427,11.063,11.1366,102000.0
2008-05-23 09:40:00,18.18,18.18,18.1,18.13,63000.0,11.1366,11.1366,11.0875,11.1059,63000.0
2008-05-23 09:50:00,18.12,18.14,18.05,18.13,41000.0,11.0998,11.1121,11.0569,11.1059,41000.0
2008-05-23 10:00:00,18.13,18.23,18.11,18.22,83200.0,11.1059,11.1672,11.0937,11.1611,83200.0
2008-05-23 10:10:00,18.22,18.25,18.17,18.2,62800.0,11.1611,11.1794,11.1304,11.1488,62800.0
2008-05-23 10:20:00,18.21,18.23,18.11,18.15,77600.0,11.1549,11.1672,11.0937,11.1182,77600.0
2008-05-23 10:30:00,18.13,18.13,18.04,18.08,72400.0,11.1059,11.1059,11.0508,11.0753,72400.0
2008-05-23 10:40:00,18.08,18.1,18.04,18.04,34800.0,11.0753,11.0875,11.0508,11.0508,34800.0
2008-05-23 10:50:00,18.05,18.07,18.0,18.05,33000.0,11.0569,11.0692,11.0263,11.0569,33000.0
2008-05-23 11:00:00,18.06,18.07,18.03,18.03,22200.0,11.063,11.0692,11.0447,11.0447,22200.0
2008-05-23 11:10:00,18.02,18.02,17.92,17.95,81200.0,11.0385,11.0385,10.9773,10.9957,81200.0
2008-05-23 11:20:00,17.96,18.0,17.87,17.89,79800.0,11.0018,11.0263,10.9467,10.9589,79800.0
2008-05-23 11:30:00,17.89,17.93,17.81,17.93,59600.0,10.9589,10.9834,10.9099,10.9834,59600.0
2008-05-23 11:40:00,17.93,17.96,17.89,17.93,79800.0,10.9834,11.0018,10.9589,10.9834,79800.0
2008-05-23 11:50:00,17.95,17.95,17.86,17.93,70200.0,10.9957,10.9957,10.9405,10.9834,70200.0
2008-05-23 12:00:00,17.93,18.02,17.93,18.0,87800.0,10.9834,11.0385,10.9834,11.0263,87800.0
2008-05-23 12:10:00,18.0,18.02,18.0,18.0,58000.0,11.0263,11.0385,11.0263,11.0263,58000.0
2008-05-23 12:20:00,18.01,18.05,18.0,18.05,52400.0,11.0324,11.0569,11.0263,11.0569,52400.0
2008-05-23 12:30:00,18.05,18.07,18.01,18.02,68200.0,11.0569,11.0692,11.0324,11.0385,68200.0
2008-05-23 12:40:00,18.01,18.08,18.0,18.05,72600.0,11.0324,11.0753,11.0263,11.0569,72600.0
2008-05-23 12:50:00,18.05,18.07,18.0,18.01,62600.0,11.0569,11.0692,11.0263,11.0324,62600.0
2008-05-23 13:00:00,18.0,18.09,17.99,18.09,64800.0,11.0263,11.0814,11.0202,11.0814,64800.0
2008-05-23 13:10:00,18.08,18.09,18.04,18.08,73600.0,11.0753,11.0814,11.0508,11.0753,73600.0
2008-05-23 13:20:00,18.08,18.09,18.04,18.05,60200.0,11.0753,11.0814,11.0508,11.0569,60200.0
2008-05-23 13:30:00,18.06,18.14,18.06,18.11,145600.0,11.063,11.1121,11.063,11.0937,145600.0
2008-05-23 13:40:00,18.11,18.13,18.08,18.08,130600.0,11.0937,11.1059,11.0753,11.0753,130600.0
2008-05-23 13:50:00,18.09,18.09,18.03,18.04,80600.0,11.0814,11.0814,11.0447,11.0508,80600.0
2008-05-23 14:00:00,18.04,18.12,18.03,18.11,135600.0,11.0508,11.0998,11.0447,11.0937,135600.0
2008-05-23 14:10:00,18.11,18.18,18.11,18.15,203400.0,11.0937,11.1366,11.0937,11.1182,203400.0
2008-05-23 14:20:00,18.16,18.17,18.11,18.17,60800.0,11.1243,11.1304,11.0937,11.1304,60800.0
2008-05-23 14:30:00,18.15,18.17,18.1,18.11,51600.0,11.1182,11.1304,11.0875,11.0937,51600.0
2008-05-23 14:40:00,18.11,18.18,18.11,18.17,60800.0,11.0937,11.1366,11.0937,11.1304,60800.0
2008-05-23 14:50:00,18.18,18.18,18.11,18.11,52800.0,11.1366,11.1366,11.0937,11.0937,52800.0
2008-05-23 15:00:00,18.11,18.13,18.1,18.11,49800.0,11.0937,11.1059,11.0875,11.0937,49800.0
2008-05-23 15:10:00,18.11,18.14,18.07,18.1,103400.0,11.0937,11.1121,11.0692,11.0875,103400.0
2008-05-23 15:20:00,18.1,18.16,18.09,18.14,63000.0,11.0875,11.1243,11.0814,11.1121,63000.0
2008-05-23 15:30:00,18.14,18.17,18.11,18.14,75800.0,11.1121,11.1304,11.0937,11.1121,75800.0
2008-05-23 15:40:00,18.14,18.14,18.11,18.14,106400.0,11.1121,11.1121,11.0937,11.1121,106400.0
2008-05-23 15:50:00,18.14,18.16,18.1,18.16,303800.0,11.1121,11.1243,11.0875,11.1243,303800.0
2008-05-27 09:30:00,18.23,18.44,18.2,18.43,256600.0,11.1672,11.2958,11.1488,11.2897,256600.0
2008-05-27 09:40:00,18.44,18.46,18.32,18.45,312000.0,11.2958,11.3081,11.2223,11.3019,312000.0
2008-05-27 09:50:00,18.46,18.46,18.35,18.43,134200.0,11.3081,11.3081,11.2407,11.2897,134200.0
2008-05-27 10:00:00,18.42,18.45,18.36,18.45,277400.0,11.2836,11.3019,11.2468,11.3019,277400.0
2008-05-27 10:10:00,18.44,18.45,18.38,18.4,77600.0,11.2958,11.3019,11.2591,11.2713,77600.0
2008-05-27 10:20:00,18.39,18.41,18.38,18.39,48800.0,11.2652,11.2774,11.2591,11.2652,48800.0
2008-05-27 10:30:00,18.4,18.43,18.37,18.38,51200.0,11.2713,11.2897,11.2529,11.2591,51200.0
2008-05-27 10:40:00,18.38,18.41,18.36,18.4,126400.0,11.2591,11.2774,11.2468,11.2713,126400.0
2008-05-27 10:50:00,18.39,18.43,18.36,18.4,72000.0,11.2652,11.2897,11.2468,11.2713,72000.0
2008-05-27 11:00:00,18.41,18.43,18.35,18.35,63200.0,11.2774,11.2897,11.2407,11.2407,63200.0
2008-05-27 11:10:00,18.35,18.38,18.32,18.33,169200.0,11.2407,11.2591,11.2223,11.2284,169200.0
2008-05-27 11:20:00,18.33,18.39,18.32,18.37,64800.0,11.2284,11.2652,11.2223,11.2529,64800.0
2008-05-27 11:30:00,18.37,18.38,18.31,18.35,60200.0,11.2529,11.2591,11.2162,11.2407,60200.0
2008-05-27 11:40:00,18.35,18.39,18.34,18.36,77000.0,11.2407,11.2652,11.2346,11.2468,77000.0
2008-05-27 11:50:00,18.36,18.39,18.32,18.33,67600.0,11.2468,11.2652,11.2223,11.2284,67600.0
2008-05-27 12:00:00,18.33,18.34,18.28,18.31,78200.0,11.2284,11.2346,11.1978,11.2162,78200.0
2008-05-27 12:10:00,18.31,18.35,18.31,18.35,69800.0,11.2162,11.2407,11.2162,11.2407,69800.0
2008-05-27 12:20:00,18.35,18.39,18.33,18.38,116800.0,11.2407,11.2652,11.2284,11.2591,116800.0
2008-05-27 12:30:00,18.38,18.38,18.31,18.33,164800.0,11.2591,11.2591,11.2162,11.2284,164800.0
2008-05-27 12:40:00,18.34,18.37,18.33,18.34,31600.0,11.2346,11.2529,11.2284,11.2346,31600.0
2008-05-27 12:50:00,18.34,18.36,18.33,18.36,41000.0,11.2346,11.2468,11.2284,11.2468,41000.0
2008-05-27 13:00:00,18.36,18.36,18.3,18.31,38400.0,11.2468,11.2468,11.2101,11.2162,38400.0
2008-05-27 13:10:00,18.3,18.32,18.3,18.32,32400.0,11.2101,11.2223,11.2101,11.2223,32400.0
2008-05-27 13:20:00,18.32,18.35,18.31,18.33,45600.0,11.2223,11.2407,11.2162,11.2284,45600.0
2008-05-27 13:30:00,18.33,18.38,18.3,18.36,68400.0,11.2284,11.2591,11.2101,11.2468,68400.0
2008-05-27 13:40:00,18.36,18.39,18.33,18.34,139600.0,11.2468,11.2652,11.2284,11.2346,139600.0
2008-05-27 13:50:00,18.34,18.39,18.33,18.39,77800.0,11.2346,11.2652,11.2284,11.2652,77800.0
2008-05-27 14:00:00,18.39,18.39,18.34,18.35,121600.0,11.2652,11.2652,11.2346,11.2407,121600.0
2008-05-27 14:10:00,18.36,18.39,18.33,18.33,121800.0,11.2468,11.2652,11.2284,11.2284,121800.0
2008-05-27 14:20:00,18.33,18.38,18.32,18.32,75400.0,11.2284,11.2591,11.2223,11.2223,75400.0
2008-05-27 14:30:00,18.32,18.38,18.32,18.36,135000.0,11.2223,11.2591,11.2223,11.2468,135000.0
2008-05-27 14:40:00,18.36,18.41,18.36,18.4,203600.0,11.2468,11.2774,11.2468,11.2713,203600.0
2008-05-27 14:50:00,18.4,18.43,18.39,18.4,92000.0,11.2713,11.2897,11.2652,11.2713,92000.0
2008-05-27 15:00:00,18.41,18.43,18.39,18.41,138800.0,11.2774,11.2897,11.2652,11.2774,138800.0
2008-05-27 15:10:00,18.41,18.42,18.36,18.37,88600.0,11.2774,11.2836,11.2468,11.2529,88600.0
2008-05-27 15:20:00,18.37,18.42,18.36,18.41,135800.0,11.2529,11.2836,11.2468,11.2774,135800.0
2008-05-27 15:30:00,18.42,18.45,18.41,18.45,151800.0,11.2836,11.3019,11.2774,11.3019,151800.0
2008-05-27 15:40:00,18.45,18.45,18.36,18.4,241400.0,11.3019,11.3019,11.2468,11.2713,241400.0
2008-05-27 15:50:00,18.39,18.43,18.38,18.42,265200.0,11.2652,11.2897,11.2591,11.2836,265200.0
2008-05-28 09:30:00,18.41,18.5,18.41,18.48,69800.0,11.2774,11.3326,11.2774,11.3203,69800.0
2008-05-28 09:40:00,18.48,18.5,18.41,18.41,53200.0,11.3203,11.3326,11.2774,11.2774,53200.0
2008-05-28 09:50:00,18.41,18.49,18.41,18.49,89800.0,11.2774,11.3265,11.2774,11.3265,89800.0
2008-05-28 10:00:00,18.48,18.49,18.38,18.42,125600.0,11.3203,11.3265,11.2591,11.2836,125600.0
2008-05-28 10:10:00,18.43,18.56,18.42,18.45,537000.0,11.2897,11.3693,11.2836,11.3019,537000.0
2008-05-28 10:20:00,18.45,18.54,18.44,18.5,142400.0,11.3019,11.3571,11.2958,11.3326,142400.0
2008-05-28 10:30:00,18.49,18.61,18.48,18.61,443400.0,11.3265,11.4,11.3203,11.4,443400.0
2008-05-28 10:40:00,18.61,18.62,18.54,18.55,67400.0,11.4,11.4061,11.3571,11.3632,67400.0
2008-05-28 10:50:00,18.55,18.62,18.54,18.61,56600.0,11.3632,11.4061,11.3571,11.4,56600.0
2008-05-28 11:00:00,18.61,18.61,18.55,18.59,54600.0,11.4,11.4,11.3632,11.3877,54600.0
2008-05-28 11:10:00,18.59,18.6,18.5,18.54,50600.0,11.3877,11.3938,11.3326,11.3571,50600.0
2008-05-28 11:20:00,18.54,18.56,18.48,18.52,66000.0,11.3571,11.3693,11.3203,11.3448,66000.0
2008-05-28 11:30:00,18.51,18.57,18.5,18.53,73600.0,11.3387,11.3755,11.3326,11.351,73600.0
2008-05-28 11:40:00,18.53,18.56,18.52,18.53,35200.0,11.351,11.3693,11.3448,11.351,35200.0
2008-05-28 11:50:00,18.54,18.55,18.48,18.49,52800.0,11.3571,11.3632,11.3203,11.3265,52800.0
2008-05-28 12:00:00,18.49,18.52,18.44,18.5,120200.0,11.3265,11.3448,11.2958,11.3326,120200.0
2008-05-28 12:10:00,18.5,18.57,18.46,18.54,109800.0,11.3326,11.3755,11.3081,11.3571,109800.0
2008-05-28 12:20:00,18.54,18.6,18.53,18.57,58600.0,11.3571,11.3938,11.351,11.3755,58600.0
2008-05-28 12:30:00,18.57,18.59,18.54,18.58,62400.0,11.3755,11.3877,11.3571,11.3816,62400.0
2008-05-28 12:40:00,18.58,18.58,18.56,18.58,57600.0,11.3816,11.3816,11.3693,11.3816,57600.0
2008-05-28 12:50:00,18.58,18.58,18.52,18.56,52600.0,11.3816,11.3816,11.3448,11.3693,52600.0
2008-05-28 13:00:00,18.55,18.56,18.54,18.56,31000.0,11.3632,11.3693,11.3571,11.3693,31000.0
2008-05-28 13:10:00,18.56,18.59,18.54,18.54,41200.0,11.3693,11.3877,11.3571,11.3571,41200.0
2008-05-28 13:20:00,18.55,18.55,18.52,18.55,66200.0,11.3632,11.3632,11.3448,11.3632,66200.0
2008-05-28 13:30:00,18.55,18.58,18.5,18.54,86600.0,11.3632,11.3816,11.3326,11.3571,86600.0
2008-05-28 13:40:00,18.54,18.54,18.5,18.53,109600.0,11.3571,11.3571,11.3326,11.351,109600.0
2008-05-28 13:50:00,18.53,18.58,18.51,18.56,92400.0,11.351,11.3816,11.3387,11.3693,92400.0
2008-05-28 14:00:00,18.56,18.61,18.53,18.58,117800.0,11.3693,11.4,11.351,11.3816,117800.0
2008-05-28 14:10:00,18.58,18.61,18.57,18.57,77800.0,11.3816,11.4,11.3755,11.3755,77800.0
2008-05-28 14:20:00,18.57,18.6,18.52,18.58,162200.0,11.3755,11.3938,11.3448,11.3816,162200.0
2008-05-28 14:30:00,18.58,18.61,18.56,18.6,117200.0,11.3816,11.4,11.3693,11.3938,117200.0
2008-05-28 14:40:00,18.6,18.61,18.56,18.57,199600.0,11.3938,11.4,11.3693,11.3755,199600.0
2008-05-28 14:50:00,18.58,18.59,18.53,18.55,85600.0,11.3816,11.3877,11.351,11.3632,85600.0
2008-05-28 15:00:00,18.55,18.57,18.54,18.54,138200.0,11.3632,11.3755,11.3571,11.3571,138200.0
2008-05-28 15:10:00,18.55,18.57,18.52,18.57,113600.0,11.3632,11.3755,11.3448,11.3755,113600.0
2008-05-28 15:20:00,18.57,18.62,18.53,18.6,209400.0,11.3755,11.4061,11.351,11.3938,209400.0
2008-05-28 15:30:00,18.59,18.61,18.55,18.57,125600.0,11.3877,11.4,11.3632,11.3755,125600.0
2008-05-28 15:40:00,18.57,18.63,18.55,18.61,208800.0,11.3755,11.4122,11.3632,11.4,208800.0
2008-05-28 15:50:00,18.61,18.63,18.58,18.6,331400.0,11.4,11.4122,11.3816,11.3938,331400.0
2008-05-29 09:30:00,18.57,18.66,18.53,18.61,85400.0,11.3755,11.4306,11.351,11.4,85400.0
2008-05-29 09:40:00,18.6,18.71,18.6,18.71,56800.0,11.3938,11.4612,11.3938,11.4612,56800.0
2008-05-29 09:50:00,18.71,18.74,18.67,18.71,54600.0,11.4612,11.4796,11.4367,11.4612,54600.0
2008-05-29 10:00:00,18.71,18.73,18.56,18.6,102800.0,11.4612,11.4735,11.3693,11.3938,102800.0
2008-05-29 10:10:00,18.59,18.61,18.49,18.61,55400.0,11.3877,11.4,11.3265,11.4,55400.0
2008-05-29 10:20:00,18.6,18.65,18.56,18.57,45000.0,11.3938,11.4245,11.3693,11.3755,45000.0
2008-05-29 10:30:00,18.56,18.56,18.46,18.48,192000.0,11.3693,11.3693,11.3081,11.3203,192000.0
2008-05-29 10:40:00,18.51,18.58,18.46,18.57,84000.0,11.3387,11.3816,11.3081,11.3755,84000.0
2008-05-29 10:50:00,18.57,18.6,18.53,18.57,57800.0,11.3755,11.3938,11.351,11.3755,57800.0
2008-05-29 11:00:00,18.56,18.56,18.46,18.54,64600.0,11.3693,11.3693,11.3081,11.3571,64600.0
2008-05-29 11:10:00,18.54,18.55,18.5,18.5,41400.0,11.3571,11.3632,11.3326,11.3326,41400.0
2008-05-29 11:20:00,18.52,18.54,18.48,18.5,42400.0,11.3448,11.3571,11.3203,11.3326,42400.0
2008-05-29 11:30:00,18.5,18.57,18.5,18.54,36600.0,11.3326,11.3755,11.3326,11.3571,36600.0
2008-05-29 11:40:00,18.54,18.6,18.52,18.6,57800.0,11.3571,11.3938,11.3448,11.3938,57800.0
2008-05-29 11:50:00,18.6,18.61,18.56,18.56,36400.0,11.3938,11.4,11.3693,11.3693,36400.0
2008-05-29 12:00:00,18.56,18.57,18.5,18.5,25400.0,11.3693,11.3755,11.3326,11.3326,25400.0
2008-05-29 12:10:00,18.49,18.5,18.47,18.5,33400.0,11.3265,11.3326,11.3142,11.3326,33400.0
2008-05-29 12:20:00,18.5,18.55,18.49,18.54,45200.0,11.3326,11.3632,11.3265,11.3571,45200.0
2008-05-29 12:30:00,18.54,18.6,18.53,18.6,45000.0,11.3571,11.3938,11.351,11.3938,45000.0
2008-05-29 12:40:00,18.61,18.63,18.59,18.63,46600.0,11.4,11.4122,11.3877,11.4122,46600.0
2008-05-29 12:50:00,18.63,18.63,18.6,18.61,23200.0,11.4122,11.4122,11.3938,11.4,23200.0
2008-05-29 13:00:00,18.61,18.63,18.6,18.61,31800.0,11.4,11.4122,11.3938,11.4,31800.0
2008-05-29 13:10:00,18.61,18.61,18.58,18.58,38400.0,11.4,11.4,11.3816,11.3816,38400.0
2008-05-29 13:20:00,18.58,18.58,18.54,18.55,48200.0,11.3816,11.3816,11.3571,11.3632,48200.0
2008-05-29 13:30:00,18.55,18.57,18.54,18.56,45800.0,11.3632,11.3755,11.3571,11.3693,45800.0
2008-05-29 13:40:00,18.56,18.57,18.55,18.56,36600.0,11.3693,11.3755,11.3632,11.3693,36600.0
2008-05-29 13:50:00,18.55,18.56,18.52,18.52,33600.0,11.3632,11.3693,11.3448,11.3448,33600.0
2008-05-29 14:00:00,18.52,18.54,18.5,18.5,37200.0,11.3448,11.3571,11.3326,11.3326,37200.0
2008-05-29 14:10:00,18.5,18.56,18.49,18.55,65200.0,11.3326,11.3693,11.3265,11.3632,65200.0
2008-05-29 14:20:00,18.56,18.56,18.5,18.54,112200.0,11.3693,11.3693,11.3326,11.3571,112200.0
2008-05-29 14:30:00,18.54,18.55,18.52,18.53,238400.0,11.3571,11.3632,11.3448,11.351,238400.0
2008-05-29 14:40:00,18.53,18.53,18.49,18.5,41000.0,11.351,11.351,11.3265,11.3326,41000.0
2008-05-29 14:50:00,18.5,18.52,18.45,18.47,102600.0,11.3326,11.3448,11.3019,11.3142,102600.0
2008-05-29 15:00:00,18.46,18.49,18.45,18.46,73400.0,11.3081,11.3265,11.3019,11.3081,73400.0
2008-05-29 15:10:00,18.46,18.48,18.45,18.47,57200.0,11.3081,11.3203,11.3019,11.3142,57200.0
2008-05-29 15:20:00,18.47,18.47,18.41,18.41,109200.0,11.3142,11.3142,11.2774,11.2774,109200.0
2008-05-29 15:30:00,18.41,18.42,18.4,18.41,111400.0,11.2774,11.2836,11.2713,11.2774,111400.0
2008-05-29 15:40:00,18.41,18.42,18.37,18.41,338200.0,11.2774,11.2836,11.2529,11.2774,338200.0
2008-05-29 15:50:00,18.41,18.42,18.38,18.39,436800.0,11.2774,11.2836,11.2591,11.2652,436800.0
2008-05-30 09:30:00,18.43,18.55,18.43,18.53,105400.0,11.2897,11.3632,11.2897,11.351,105400.0
2008-05-30 09:40:00,18.53,18.55,18.48,18.52,80600.0,11.351,11.3632,11.3203,11.3448,80600.0
2008-05-30 09:50:00,18.53,18.59,18.5,18.59,104800.0,11.351,11.3877,11.3326,11.3877,104800.0
2008-05-30 10:00:00,18.59,18.59,18.5,18.5,79600.0,11.3877,11.3877,11.3326,11.3326,79600.0
2008-05-30 10:10:00,18.51,18.55,18.49,18.52,48600.0,11.3387,11.3632,11.3265,11.3448,48600.0
2008-05-30 10:20:00,18.52,18.61,18.5,18.57,95800.0,11.3448,11.4,11.3326,11.3755,95800.0
2008-05-30 10:30:00,18.57,18.58,18.49,18.49,80600.0,11.3755,11.3816,11.3265,11.3265,80600.0
2008-05-30 10:40:00,18.49,18.52,18.46,18.49,82200.0,11.3265,11.3448,11.3081,11.3265,82200.0
2008-05-30 10:50:00,18.49,18.52,18.47,18.49,113400.0,11.3265,11.3448,11.3142,11.3265,113400.0
2008-05-30 11:00:00,18.49,18.5,18.45,18.46,46600.0,11.3265,11.3326,11.3019,11.3081,46600.0
2008-05-30 11:10:00,18.45,18.49,18.44,18.47,61400.0,11.3019,11.3265,11.2958,11.3142,61400.0
2008-05-30 11:20:00,18.47,18.5,18.46,18.49,53400.0,11.3142,11.3326,11.3081,11.3265,53400.0
2008-05-30 11:30:00,18.49,18.54,18.48,18.5,64000.0,11.3265,11.3571,11.3203,11.3326,64000.0
2008-05-30 11:40:00,18.5,18.56,18.5,18.54,83000.0,11.3326,11.3693,11.3326,11.3571,83000.0
2008-05-30 11:50:00,18.54,18.55,18.52,18.52,64200.0,11.3571,11.3632,11.3448,11.3448,64200.0
2008-05-30 12:00:00,18.52,18.53,18.48,18.48,55800.0,11.3448,11.351,11.3203,11.3203,55800.0
2008-05-30 12:10:00,18.48,18.48,18.43,18.43,49200.0,11.3203,11.3203,11.2897,11.2897,49200.0
2008-05-30 12:20:00,18.43,18.43,18.4,18.43,73600.0,11.2897,11.2897,11.2713,11.2897,73600.0
2008-05-30 12:30:00,18.43,18.44,18.41,18.43,63000.0,11.2897,11.2958,11.2774,11.2897,63000.0
2008-05-30 12:40:00,18.43,18.43,18.42,18.43,101400.0,11.2897,11.2897,11.2836,11.2897,101400.0
2008-05-30 12:50:00,18.43,18.43,18.41,18.43,65400.0,11.2897,11.2897,11.2774,11.2897,65400.0
2008-05-30 13:00:00,18.43,18.43,18.41,18.42,52800.0,11.2897,11.2897,11.2774,11.2836,52800.0
2008-05-30 13:10:00,18.42,18.43,18.4,18.41,36200.0,11.2836,11.2897,11.2713,11.2774,36200.0
2008-05-30 13:20:00,18.4,18.43,18.4,18.43,40600.0,11.2713,11.2897,11.2713,11.2897,40600.0
2008-05-30 13:30:00,18.43,18.45,18.43,18.44,37000.0,11.2897,11.3019,11.2897,11.2958,37000.0
2008-05-30 13:40:00,18.43,18.48,18.43,18.48,49400.0,11.2897,11.3203,11.2897,11.3203,49400.0
2008-05-30 13:50:00,18.48,18.5,18.45,18.45,61200.0,11.3203,11.3326,11.3019,11.3019,61200.0
2008-05-30 14:00:00,18.45,18.45,18.4,18.41,79000.0,11.3019,11.3019,11.2713,11.2774,79000.0
2008-05-30 14:10:00,18.41,18.42,18.39,18.4,1250200.0,11.2774,11.2836,11.2652,11.2713,1250200.0
2008-05-30 14:20:00,18.4,18.41,18.38,18.39,692000.0,11.2713,11.2774,11.2591,11.2652,692000.0
2008-05-30 14:30:00,18.39,18.41,18.39,18.4,492800.0,11.2652,11.2774,11.2652,11.2713,492800.0
2008-05-30 14:40:00,18.4,18.4,18.38,18.39,124200.0,11.2713,11.2713,11.2591,11.2652,124200.0
2008-05-30 14:50:00,18.39,18.4,18.39,18.39,150800.0,11.2652,11.2713,11.2652,11.2652,150800.0
2008-05-30 15:00:00,18.39,18.46,18.39,18.44,167200.0,11.2652,11.3081,11.2652,11.2958,167200.0
2008-05-30 15:10:00,18.43,18.44,18.37,18.38,76600.0,11.2897,11.2958,11.2529,11.2591,76600.0
2008-05-30 15:20:00,18.38,18.41,18.38,18.41,108800.0,11.2591,11.2774,11.2591,11.2774,108800.0
2008-05-30 15:30:00,18.41,18.43,18.39,18.4,160000.0,11.2774,11.2897,11.2652,11.2713,160000.0
2008-05-30 15:40:00,18.4,18.42,18.38,18.42,290200.0,11.2713,11.2836,11.2591,11.2836,290200.0
2008-05-30 15:50:00,18.41,18.48,18.3,18.33,1355400.0,11.2774,11.3203,11.2101,11.2284,1355400.0
2008-06-02 09:30:00,18.36,18.62,18.36,18.62,202000.0,11.2468,11.4061,11.2468,11.4061,202000.0
2008-06-02 09:40:00,18.61,18.62,18.48,18.5,189800.0,11.4,11.4061,11.3203,11.3326,189800.0
2008-06-02 09:50:00,18.5,18.53,18.42,18.52,102400.0,11.3326,11.351,11.2836,11.3448,102400.0
2008-06-02 10:00:00,18.53,18.59,18.49,18.54,159200.0,11.351,11.3877,11.3265,11.3571,159200.0
2008-06-02 10:10:00,18.54,18.55,18.42,18.43,70200.0,11.3571,11.3632,11.2836,11.2897,70200.0
2008-06-02 10:20:00,18.43,18.43,18.35,18.37,112800.0,11.2897,11.2897,11.2407,11.2529,112800.0
2008-06-02 10:30:00,18.36,18.39,18.33,18.36,58400.0,11.2468,11.2652,11.2284,11.2468,58400.0
2008-06-02 10:40:00,18.36,18.38,18.32,18.35,45600.0,11.2468,11.2591,11.2223,11.2407,45600.0
2008-06-02 10:50:00,18.35,18.38,18.33,18.33,43000.0,11.2407,11.2591,11.2284,11.2284,43000.0
2008-06-02 11:00:00,18.33,18.35,18.28,18.34,152200.0,11.2284,11.2407,11.1978,11.2346,152200.0
2008-06-02 11:10:00,18.34,18.38,18.33,18.36,64200.0,11.2346,11.2591,11.2284,11.2468,64200.0
2008-06-02 11:20:00,18.36,18.36,18.31,18.31,80200.0,11.2468,11.2468,11.2162,11.2162,80200.0
2008-06-02 11:30:00,18.31,18.33,18.29,18.32,81400.0,11.2162,11.2284,11.2039,11.2223,81400.0
2008-06-02 11:40:00,18.31,18.35,18.3,18.34,65400.0,11.2162,11.2407,11.2101,11.2346,65400.0
2008-06-02 11:50:00,18.34,18.38,18.33,18.38,88000.0,11.2346,11.2591,11.2284,11.2591,88000.0
2008-06-02 12:00:00,18.37,18.43,18.36,18.4,100000.0,11.2529,11.2897,11.2468,11.2713,100000.0
2008-06-02 12:10:00,18.4,18.43,18.38,18.42,61200.0,11.2713,11.2897,11.2591,11.2836,61200.0
2008-06-02 12:20:00,18.42,18.43,18.41,18.41,43200.0,11.2836,11.2897,11.2774,11.2774,43200.0
2008-06-02 12:30:00,18.41,18.41,18.3,18.32,83600.0,11.2774,11.2774,11.2101,11.2223,83600.0
2008-06-02 12:40:00,18.31,18.31,18.25,18.25,94000.0,11.2162,11.2162,11.1794,11.1794,94000.0
2008-06-02 12:50:00,18.25,18.3,18.23,18.23,73400.0,11.1794,11.2101,11.1672,11.1672,73400.0
2008-06-02 13:00:00,18.23,18.28,18.22,18.24,72600.0,11.1672,11.1978,11.1611,11.1733,72600.0
2008-06-02 13:10:00,18.24,18.25,18.21,18.22,87800.0,11.1733,11.1794,11.1549,11.1611,87800.0
2008-06-02 13:20:00,18.22,18.23,18.2,18.21,67800.0,11.1611,11.1672,11.1488,11.1549,67800.0
2008-06-02 13:30:00,18.22,18.23,18.18,18.22,43400.0,11.1611,11.1672,11.1366,11.1611,43400.0
2008-06-02 13:40:00,18.23,18.24,18.21,18.23,59600.0,11.1672,11.1733,11.1549,11.1672,59600.0
2008-06-02 13:50:00,18.22,18.27,18.22,18.26,46000.0,11.1611,11.1917,11.1611,11.1856,46000.0
2008-06-02 14:00:00,18.26,18.32,18.25,18.31,63000.0,11.1856,11.2223,11.1794,11.2162,63000.0
2008-06-02 14:10:00,18.31,18.35,18.29,18.29,61000.0,11.2162,11.2407,11.2039,11.2039,61000.0
2008-06-02 14:20:00,18.29,18.3,18.25,18.29,57000.0,11.2039,11.2101,11.1794,11.2039,57000.0
2008-06-02 14:30:00,18.3,18.31,18.27,18.27,62600.0,11.2101,11.2162,11.1917,11.1917,62600.0
2008-06-02 14:40:00,18.27,18.28,18.25,18.28,35400.0,11.1917,11.1978,11.1794,11.1978,35400.0
2008-06-02 14:50:00,18.27,18.27,18.22,18.22,111600.0,11.1917,11.1917,11.1611,11.1611,111600.0
2008-06-02 15:00:00,18.22,18.25,18.18,18.2,145000.0,11.1611,11.1794,11.1366,11.1488,145000.0
2008-06-02 15:10:00,18.2,18.24,18.17,18.19,70600.0,11.1488,11.1733,11.1304,11.1427,70600.0
2008-06-02 15:20:00,18.2,18.3,18.18,18.27,138000.0,11.1488,11.2101,11.1366,11.1917,138000.0
2008-06-02 15:30:00,18.27,18.33,18.27,18.29,155400.0,11.1917,11.2284,11.1917,11.2039,155400.0
2008-06-02 15:40:00,18.29,18.34,18.29,18.32,288200.0,11.2039,11.2346,11.2039,11.2223,288200.0
2008-06-02 15:50:00,18.32,18.34,18.3,18.34,402600.0,11.2223,11.2346,11.2101,11.2346,402600.0
2008-06-03 09:30:00,18.34,18.4,18.3,18.3,54400.0,11.2346,11.2713,11.2101,11.2101,54400.0
2008-06-03 09:40:00,18.31,18.31,18.24,18.29,126000.0,11.2162,11.2162,11.1733,11.2039,126000.0
2008-06-03 09:50:00,18.29,18.31,18.19,18.21,101200.0,11.2039,11.2162,11.1427,11.1549,101200.0
2008-06-03 10:00:00,18.22,18.32,18.22,18.3,203200.0,11.1611,11.2223,11.1611,11.2101,203200.0
2008-06-03 10:10:00,18.27,18.29,18.18,18.21,126200.0,11.1917,11.2039,11.1366,11.1549,126200.0
2008-06-03 10:20:00,18.2,18.2,18.16,18.17,63600.0,11.1488,11.1488,11.1243,11.1304,63600.0
2008-06-03 10:30:00,18.17,18.18,18.15,18.18,64800.0,11.1304,11.1366,11.1182,11.1366,64800.0
2008-06-03 10:40:00,18.18,18.21,18.09,18.15,69200.0,11.1366,11.1549,11.0814,11.1182,69200.0
2008-06-03 10:50:00,18.15,18.21,18.15,18.19,68600.0,11.1182,11.1549,11.1182,11.1427,68600.0
2008-06-03 11:00:00,18.19,18.25,18.18,18.22,175800.0,11.1427,11.1794,11.1366,11.1611,175800.0
2008-06-03 11:10:00,18.23,18.29,18.23,18.28,186600.0,11.1672,11.2039,11.1672,11.1978,186600.0
2008-06-03 11:20:00,18.3,18.3,18.24,18.28,64600.0,11.2101,11.2101,11.1733,11.1978,64600.0
2008-06-03 11:30:00,18.28,18.28,18.23,18.24,447200.0,11.1978,11.1978,11.1672,11.1733,447200.0
2008-06-03 11:40:00,18.24,18.25,18.22,18.22,31800.0,11.1733,11.1794,11.1611,11.1611,31800.0
2008-06-03 11:50:00,18.22,18.24,18.2,18.24,35400.0,11.1611,11.1733,11.1488,11.1733,35400.0
2008-06-03 12:00:00,18.24,18.25,18.18,18.18,48400.0,11.1733,11.1794,11.1366,11.1366,48400.0
2008-06-03 12:10:00,18.18,18.22,18.18,18.2,35200.0,11.1366,11.1611,11.1366,11.1488,35200.0
2008-06-03 12:20:00,18.2,18.2,18.15,18.16,32200.0,11.1488,11.1488,11.1182,11.1243,32200.0
2008-06-03 12:30:00,18.15,18.17,18.14,18.15,43000.0,11.1182,11.1304,11.1121,11.1182,43000.0
2008-06-03 12:40:00,18.14,18.17,18.14,18.15,45600.0,11.1121,11.1304,11.1121,11.1182,45600.0
2008-06-03 12:50:00,18.15,18.18,18.13,18.15,67200.0,11.1182,11.1366,11.1059,11.1182,67200.0
2008-06-03 13:00:00,18.14,18.18,18.13,18.17,59800.0,11.1121,11.1366,11.1059,11.1304,59800.0
2008-06-03 13:10:00,18.17,18.23,18.16,18.21,80600.0,11.1304,11.1672,11.1243,11.1549,80600.0
2008-06-03 13:20:00,18.21,18.23,18.12,18.13,113800.0,11.1549,11.1672,11.0998,11.1059,113800.0
2008-06-03 13:30:00,18.13,18.13,18.06,18.07,112600.0,11.1059,11.1059,11.063,11.0692,112600.0
2008-06-03 13:40:00,18.07,18.1,18.06,18.07,62000.0,11.0692,11.0875,11.063,11.0692,62000.0
2008-06-03 13:50:00,18.07,18.07,17.99,18.0,151200.0,11.0692,11.0692,11.0202,11.0263,151200.0
2008-06-03 14:00:00,18.0,18.02,17.92,17.93,215200.0,11.0263,11.0385,10.9773,10.9834,215200.0
2008-06-03 14:10:00,17.95,17.96,17.85,17.9,309400.0,10.9957,11.0018,10.9344,10.965,309400.0
2008-06-03 14:20:00,17.89,17.91,17.72,17.72,471600.0,10.9589,10.9712,10.8548,10.8548,471600.0
2008-06-03 14:30:00,17.72,17.78,17.71,17.71,603600.0,10.8548,10.8915,10.8486,10.8486,603600.0
2008-06-03 14:40:00,17.72,17.75,17.66,17.75,341400.0,10.8548,10.8731,10.818,10.8731,341400.0
2008-06-03 14:50:00,17.75,17.84,17.74,17.83,250000.0,10.8731,10.9283,10.867,10.9222,250000.0
2008-06-03 15:00:00,17.83,17.92,17.79,17.89,580000.0,10.9222,10.9773,10.8977,10.9589,580000.0
2008-06-03 15:10:00,17.88,17.88,17.79,17.8,311000.0,10.9528,10.9528,10.8977,10.9038,311000.0
2008-06-03 15:20:00,17.81,17.89,17.8,17.89,807600.0,10.9099,10.9589,10.9038,10.9589,807600.0
2008-06-03 15:30:00,17.88,17.96,17.85,17.94,597400.0,10.9528,11.0018,10.9344,10.9895,597400.0
2008-06-03 15:40:00,17.94,17.98,17.93,17.96,493600.0,10.9895,11.014,10.9834,11.0018,493600.0
2008-06-03 15:50:00,17.95,17.98,17.89,17.9,724200.0,10.9957,11.014,10.9589,10.965,724200.0
2008-06-04 09:30:00,17.76,18.02,17.74,18.0,105000.0,10.8793,11.0385,10.867,11.0263,105000.0
2008-06-04 09:40:00,18.0,18.19,18.0,18.18,157400.0,11.0263,11.1427,11.0263,11.1366,157400.0
2008-06-04 09:50:00,18.18,18.18,18.01,18.05,131400.0,11.1366,11.1366,11.0324,11.0569,131400.0
2008-06-04 10:00:00,18.05,18.17,18.04,18.1,183800.0,11.0569,11.1304,11.0508,11.0875,183800.0
2008-06-04 10:10:00,18.1,18.21,18.08,18.21,102200.0,11.0875,11.1549,11.0753,11.1549,102200.0
2008-06-04 10:20:00,18.2,18.25,18.18,18.25,105600.0,11.1488,11.1794,11.1366,11.1794,105600.0
2008-06-04 10:30:00,18.25,18.32,18.21,18.25,132000.0,11.1794,11.2223,11.1549,11.1794,132000.0
2008-06-04 10:40:00,18.24,18.34,18.24,18.33,94000.0,11.1733,11.2346,11.1733,11.2284,94000.0
2008-06-04 10:50:00,18.33,18.45,18.33,18.42,127800.0,11.2284,11.3019,11.2284,11.2836,127800.0
2008-06-04 11:00:00,18.42,18.47,18.41,18.47,94800.0,11.2836,11.3142,11.2774,11.3142,94800.0
2008-06-04 11:10:00,18.46,18.47,18.43,18.46,92600.0,11.3081,11.3142,11.2897,11.3081,92600.0
2008-06-04 11:20:00,18.46,18.48,18.43,18.43,112400.0,11.3081,11.3203,11.2897,11.2897,112400.0
2008-06-04 11:30:00,18.43,18.46,18.42,18.44,54600.0,11.2897,11.3081,11.2836,11.2958,54600.0
2008-06-04 11:40:00,18.45,18.47,18.42,18.43,55400.0,11.3019,11.3142,11.2836,11.2897,55400.0
2008-06-04 11:50:00,18.43,18.43,18.37,18.37,114800.0,11.2897,11.2897,11.2529,11.2529,114800.0
2008-06-04 12:00:00,18.38,18.38,18.28,18.3,75000.0,11.2591,11.2591,11.1978,11.2101,75000.0
2008-06-04 12:10:00,18.3,18.37,18.28,18.35,77600.0,11.2101,11.2529,11.1978,11.2407,77600.0
2008-06-04 12:20:00,18.35,18.38,18.32,18.32,98800.0,11.2407,11.2591,11.2223,11.2223,98800.0
2008-06-04 12:30:00,18.33,18.35,18.25,18.27,150200.0,11.2284,11.2407,11.1794,11.1917,150200.0
2008-06-04 12:40:00,18.27,18.28,18.22,18.23,155800.0,11.1917,11.1978,11.1611,11.1672,155800.0
2008-06-04 12:50:00,18.23,18.25,18.18,18.18,155400.0,11.1672,11.1794,11.1366,11.1366,155400.0
2008-06-04 13:00:00,18.18,18.24,18.18,18.23,303800.0,11.1366,11.1733,11.1366,11.1672,303800.0
2008-06-04 13:10:00,18.22,18.23,18.18,18.2,297600.0,11.1611,11.1672,11.1366,11.1488,297600.0
2008-06-04 13:20:00,18.19,18.25,18.18,18.24,146200.0,11.1427,11.1794,11.1366,11.1733,146200.0
2008-06-04 13:30:00,18.25,18.3,18.25,18.29,51600.0,11.1794,11.2101,11.1794,11.2039,51600.0
2008-06-04 13:40:00,18.29,18.33,18.29,18.33,97200.0,11.2039,11.2284,11.2039,11.2284,97200.0
2008-06-04 13:50:00,18.33,18.41,18.33,18.39,83800.0,11.2284,11.2774,11.2284,11.2652,83800.0
2008-06-04 14:00:00,18.39,18.39,18.34,18.35,74400.0,11.2652,11.2652,11.2346,11.2407,74400.0
2008-06-04 14:10:00,18.35,18.35,18.3,18.31,163400.0,11.2407,11.2407,11.2101,11.2162,163400.0
2008-06-04 14:20:00,18.3,18.33,18.3,18.32,68200.0,11.2101,11.2284,11.2101,11.2223,68200.0
2008-06-04 14:30:00,18.31,18.35,18.3,18.35,116800.0,11.2162,11.2407,11.2101,11.2407,116800.0
2008-06-04 14:40:00,18.35,18.35,18.23,18.26,165200.0,11.2407,11.2407,11.1672,11.1856,165200.0
2008-06-04 14:50:00,18.26,18.29,18.22,18.25,345200.0,11.1856,11.2039,11.1611,11.1794,345200.0
2008-06-04 15:00:00,18.25,18.32,18.24,18.3,316200.0,11.1794,11.2223,11.1733,11.2101,316200.0
2008-06-04 15:10:00,18.29,18.38,18.28,18.36,477400.0,11.2039,11.2591,11.1978,11.2468,477400.0
2008-06-04 15:20:00,18.36,18.38,18.25,18.29,224200.0,11.2468,11.2591,11.1794,11.2039,224200.0
2008-06-04 15:30:00,18.29,18.31,18.25,18.27,193200.0,11.2039,11.2162,11.1794,11.1917,193200.0
2008-06-04 15:40:00,18.27,18.34,18.23,18.32,262800.0,11.1917,11.2346,11.1672,11.2223,262800.0
2008-06-04 15:50:00,18.32,18.33,18.27,18.29,412200.0,11.2223,11.2284,11.1917,11.2039,412200.0
2008-06-05 09:30:00,17.81,18.0,17.8,17.97,357000.0,10.9099,11.0263,10.9038,11.0079,357000.0
2008-06-05 09:40:00,17.98,18.11,17.97,18.04,630600.0,11.014,11.0937,11.0079,11.0508,630600.0
2008-06-05 09:50:00,18.04,18.14,17.93,17.94,255800.0,11.0508,11.1121,10.9834,10.9895,255800.0
2008-06-05 10:00:00,17.95,18.02,17.91,18.02,228800.0,10.9957,11.0385,10.9712,11.0385,228800.0
2008-06-05 10:10:00,18.02,18.05,18.0,18.03,164600.0,11.0385,11.0569,11.0263,11.0447,164600.0
2008-06-05 10:20:00,18.03,18.04,17.99,18.0,159400.0,11.0447,11.0508,11.0202,11.0263,159400.0
2008-06-05 10:30:00,18.0,18.06,17.99,18.0,155400.0,11.0263,11.063,11.0202,11.0263,155400.0
2008-06-05 10:40:00,18.0,18.02,17.96,17.98,159600.0,11.0263,11.0385,11.0018,11.014,159600.0
2008-06-05 10:50:00,17.98,18.0,17.93,17.96,159400.0,11.014,11.0263,10.9834,11.0018,159400.0
2008-06-05 11:00:00,17.96,17.98,17.92,17.93,98000.0,11.0018,11.014,10.9773,10.9834,98000.0
2008-06-05 11:10:00,17.93,18.0,17.92,18.0,170800.0,10.9834,11.0263,10.9773,11.0263,170800.0
2008-06-05 11:20:00,18.0,18.03,17.95,17.95,167800.0,11.0263,11.0447,10.9957,10.9957,167800.0
2008-06-05 11:30:00,17.95,17.96,17.92,17.93,110800.0,10.9957,11.0018,10.9773,10.9834,110800.0
2008-06-05 11:40:00,17.93,17.93,17.87,17.92,92400.0,10.9834,10.9834,10.9467,10.9773,92400.0
2008-06-05 11:50:00,17.93,17.93,17.87,17.87,83200.0,10.9834,10.9834,10.9467,10.9467,83200.0
2008-06-05 12:00:00,17.87,17.93,17.87,17.89,85200.0,10.9467,10.9834,10.9467,10.9589,85200.0
2008-06-05 12:10:00,17.89,17.9,17.85,17.86,101000.0,10.9589,10.965,10.9344,10.9405,101000.0
2008-06-05 12:20:00,17.86,17.97,17.86,17.92,209400.0,10.9405,11.0079,10.9405,10.9773,209400.0
2008-06-05 12:30:00,17.92,17.95,17.92,17.93,80200.0,10.9773,10.9957,10.9773,10.9834,80200.0
2008-06-05 12:40:00,17.93,17.99,17.93,17.96,59600.0,10.9834,11.0202,10.9834,11.0018,59600.0
2008-06-05 12:50:00,17.96,17.97,17.92,17.97,102400.0,11.0018,11.0079,10.9773,11.0079,102400.0
2008-06-05 13:00:00,17.97,17.97,17.92,17.93,140000.0,11.0079,11.0079,10.9773,10.9834,140000.0
2008-06-05 13:10:00,17.93,17.96,17.92,17.93,51800.0,10.9834,11.0018,10.9773,10.9834,51800.0
2008-06-05 13:20:00,17.93,17.94,17.91,17.94,57200.0,10.9834,10.9895,10.9712,10.9895,57200.0
2008-06-05 13:30:00,17.93,17.94,17.92,17.93,48800.0,10.9834,10.9895,10.9773,10.9834,48800.0
2008-06-05 13:40:00,17.93,17.97,17.92,17.93,53000.0,10.9834,11.0079,10.9773,10.9834,53000.0
2008-06-05 13:50:00,17.92,17.96,17.92,17.95,100600.0,10.9773,11.0018,10.9773,10.9957,100600.0
2008-06-05 14:00:00,17.95,17.96,17.91,17.93,183000.0,10.9957,11.0018,10.9712,10.9834,183000.0
2008-06-05 14:10:00,17.93,17.95,17.92,17.94,186000.0,10.9834,10.9957,10.9773,10.9895,186000.0
2008-06-05 14:20:00,17.94,17.94,17.86,17.9,373200.0,10.9895,10.9895,10.9405,10.965,373200.0
2008-06-05 14:30:00,17.9,17.92,17.86,17.91,198400.0,10.965,10.9773,10.9405,10.9712,198400.0
2008-06-05 14:40:00,17.91,17.95,17.89,17.91,104400.0,10.9712,10.9957,10.9589,10.9712,104400.0
2008-06-05 14:50:00,17.91,17.96,17.87,17.95,152400.0,10.9712,11.0018,10.9467,10.9957,152400.0
2008-06-05 15:00:00,17.95,18.0,17.93,18.0,149400.0,10.9957,11.0263,10.9834,11.0263,149400.0
2008-06-05 15:10:00,18.0,18.05,17.98,18.05,217400.0,11.0263,11.0569,11.014,11.0569,217400.0
2008-06-05 15:20:00,18.05,18.08,18.04,18.05,188400.0,11.0569,11.0753,11.0508,11.0569,188400.0
2008-06-05 15:30:00,18.04,18.14,18.01,18.09,228200.0,11.0508,11.1121,11.0324,11.0814,228200.0
2008-06-05 15:40:00,18.09,18.12,18.07,18.11,272400.0,11.0814,11.0998,11.0692,11.0937,272400.0
2008-06-05 15:50:00,18.11,18.15,18.08,18.1,327000.0,11.0937,11.1182,11.0753,11.0875,327000.0
2008-06-06 09:30:00,18.12,18.12,17.81,17.91,179400.0,11.0998,11.0998,10.9099,10.9712,179400.0
2008-06-06 09:40:00,17.89,18.13,17.89,18.0,139000.0,10.9589,11.1059,10.9589,11.0263,139000.0
2008-06-06 09:50:00,18.01,18.08,17.96,18.0,104800.0,11.0324,11.0753,11.0018,11.0263,104800.0
2008-06-06 10:00:00,17.98,17.98,17.83,17.85,143400.0,11.014,11.014,10.9222,10.9344,143400.0
2008-06-06 10:10:00,17.85,17.87,17.8,17.86,240600.0,10.9344,10.9467,10.9038,10.9405,240600.0
2008-06-06 10:20:00,17.86,17.91,17.82,17.86,166200.0,10.9405,10.9712,10.916,10.9405,166200.0
2008-06-06 10:30:00,17.86,17.89,17.83,17.84,302200.0,10.9405,10.9589,10.9222,10.9283,302200.0
2008-06-06 10:40:00,17.83,17.86,17.75,17.85,168600.0,10.9222,10.9405,10.8731,10.9344,168600.0
2008-06-06 10:50:00,17.85,17.86,17.81,17.82,151000.0,10.9344,10.9405,10.9099,10.916,151000.0
2008-06-06 11:00:00,17.81,17.84,17.74,17.84,157400.0,10.9099,10.9283,10.867,10.9283,157400.0
2008-06-06 11:10:00,17.82,17.82,17.74,17.8,196600.0,10.916,10.916,10.867,10.9038,196600.0
2008-06-06 11:20:00,17.8,17.84,17.77,17.8,225000.0,10.9038,10.9283,10.8854,10.9038,225000.0
2008-06-06 11:30:00,17.8,17.84,17.79,17.81,132600.0,10.9038,10.9283,10.8977,10.9099,132600.0
2008-06-06 11:40:00,17.81,17.83,17.78,17.81,86000.0,10.9099,10.9222,10.8915,10.9099,86000.0
2008-06-06 11:50:00,17.81,17.83,17.78,17.8,35000.0,10.9099,10.9222,10.8915,10.9038,35000.0
2008-06-06 12:00:00,17.79,17.8,17.73,17.77,82600.0,10.8977,10.9038,10.8609,10.8854,82600.0
2008-06-06 12:10:00,17.78,17.84,17.78,17.84,58400.0,10.8915,10.9283,10.8915,10.9283,58400.0
2008-06-06 12:20:00,17.85,17.85,17.78,17.78,37200.0,10.9344,10.9344,10.8915,10.8915,37200.0
2008-06-06 12:30:00,17.79,17.83,17.78,17.81,75000.0,10.8977,10.9222,10.8915,10.9099,75000.0
2008-06-06 12:40:00,17.81,17.81,17.76,17.78,129000.0,10.9099,10.9099,10.8793,10.8915,129000.0
2008-06-06 12:50:00,17.77,17.77,17.68,17.72,105000.0,10.8854,10.8854,10.8303,10.8548,105000.0
2008-06-06 13:00:00,17.72,17.73,17.63,17.64,108800.0,10.8548,10.8609,10.7996,10.8058,108800.0
2008-06-06 13:10:00,17.64,17.69,17.61,17.63,144000.0,10.8058,10.8364,10.7874,10.7996,144000.0
2008-06-06 13:20:00,17.63,17.7,17.63,17.66,111200.0,10.7996,10.8425,10.7996,10.818,111200.0
2008-06-06 13:30:00,17.65,17.72,17.61,17.65,53000.0,10.8119,10.8548,10.7874,10.8119,53000.0
2008-06-06 13:40:00,17.66,17.71,17.65,17.7,60400.0,10.818,10.8486,10.8119,10.8425,60400.0
2008-06-06 13:50:00,17.7,17.7,17.64,17.67,163600.0,10.8425,10.8425,10.8058,10.8241,163600.0
2008-06-06 14:00:00,17.67,17.68,17.62,17.64,144400.0,10.8241,10.8303,10.7935,10.8058,144400.0
2008-06-06 14:10:00,17.64,17.65,17.5,17.53,199800.0,10.8058,10.8119,10.72,10.7384,199800.0
2008-06-06 14:20:00,17.53,17.58,17.51,17.55,211600.0,10.7384,10.769,10.7261,10.7506,211600.0
2008-06-06 14:30:00,17.54,17.58,17.51,17.53,121400.0,10.7445,10.769,10.7261,10.7384,121400.0
2008-06-06 14:40:00,17.53,17.56,17.5,17.53,98600.0,10.7384,10.7568,10.72,10.7384,98600.0
2008-06-06 14:50:00,17.53,17.55,17.48,17.48,202600.0,10.7384,10.7506,10.7078,10.7078,202600.0
2008-06-06 15:00:00,17.49,17.6,17.49,17.59,179600.0,10.7139,10.7813,10.7139,10.7751,179600.0
2008-06-06 15:10:00,17.6,17.64,17.56,17.59,235400.0,10.7813,10.8058,10.7568,10.7751,235400.0
2008-06-06 15:20:00,17.6,17.6,17.5,17.54,252000.0,10.7813,10.7813,10.72,10.7445,252000.0
2008-06-06 15:30:00,17.54,17.56,17.48,17.52,243600.0,10.7445,10.7568,10.7078,10.7323,243600.0
2008-06-06 15:40:00,17.52,17.53,17.47,17.49,316600.0,10.7323,10.7384,10.7016,10.7139,316600.0
2008-06-06 15:50:00,17.48,17.49,17.41,17.41,564200.0,10.7078,10.7139,10.6649,10.6649,564200.0
2008-06-09 09:30:00,17.59,17.61,17.28,17.31,130600.0,10.7751,10.7874,10.5852,10.6036,130600.0
2008-06-09 09:40:00,17.32,17.33,17.08,17.09,256800.0,10.6097,10.6159,10.4627,10.4689,256800.0
2008-06-09 09:50:00,17.1,17.26,17.04,17.23,249600.0,10.475,10.573,10.4382,10.5546,249600.0
2008-06-09 10:00:00,17.23,17.36,17.23,17.32,273000.0,10.5546,10.6342,10.5546,10.6097,273000.0
2008-06-09 10:10:00,17.34,17.57,17.33,17.38,425000.0,10.622,10.7629,10.6159,10.6465,425000.0
2008-06-09 10:20:00,17.38,17.4,17.27,17.3,216000.0,10.6465,10.6587,10.5791,10.5975,216000.0
2008-06-09 10:30:00,17.3,17.37,17.28,17.29,97600.0,10.5975,10.6404,10.5852,10.5914,97600.0
2008-06-09 10:40:00,17.3,17.31,17.21,17.24,74800.0,10.5975,10.6036,10.5424,10.5607,74800.0
2008-06-09 10:50:00,17.24,17.27,17.22,17.27,182600.0,10.5607,10.5791,10.5485,10.5791,182600.0
2008-06-09 11:00:00,17.27,17.29,17.21,17.24,164000.0,10.5791,10.5914,10.5424,10.5607,164000.0
2008-06-09 11:10:00,17.24,17.34,17.23,17.34,124400.0,10.5607,10.622,10.5546,10.622,124400.0
2008-06-09 11:20:00,17.34,17.39,17.34,17.39,91200.0,10.622,10.6526,10.622,10.6526,91200.0
2008-06-09 11:30:00,17.38,17.41,17.38,17.39,53600.0,10.6465,10.6649,10.6465,10.6526,53600.0
2008-06-09 11:40:00,17.39,17.39,17.34,17.37,56200.0,10.6526,10.6526,10.622,10.6404,56200.0
2008-06-09 11:50:00,17.37,17.38,17.36,17.37,43000.0,10.6404,10.6465,10.6342,10.6404,43000.0
2008-06-09 12:00:00,17.38,17.39,17.35,17.36,84600.0,10.6465,10.6526,10.6281,10.6342,84600.0
2008-06-09 12:10:00,17.36,17.39,17.35,17.38,59000.0,10.6342,10.6526,10.6281,10.6465,59000.0
2008-06-09 12:20:00,17.38,17.4,17.38,17.38,52600.0,10.6465,10.6587,10.6465,10.6465,52600.0
2008-06-09 12:30:00,17.38,17.39,17.37,17.39,36400.0,10.6465,10.6526,10.6404,10.6526,36400.0
2008-06-09 12:40:00,17.39,17.41,17.38,17.4,52600.0,10.6526,10.6649,10.6465,10.6587,52600.0
2008-06-09 12:50:00,17.41,17.45,17.41,17.44,58200.0,10.6649,10.6894,10.6649,10.6833,58200.0
2008-06-09 13:00:00,17.44,17.45,17.4,17.43,169600.0,10.6833,10.6894,10.6587,10.6771,169600.0
2008-06-09 13:10:00,17.42,17.47,17.36,17.38,246000.0,10.671,10.7016,10.6342,10.6465,246000.0
2008-06-09 13:20:00,17.36,17.41,17.34,17.39,165000.0,10.6342,10.6649,10.622,10.6526,165000.0
2008-06-09 13:30:00,17.39,17.41,17.38,17.4,64800.0,10.6526,10.6649,10.6465,10.6587,64800.0
2008-06-09 13:40:00,17.4,17.43,17.36,17.39,155000.0,10.6587,10.6771,10.6342,10.6526,155000.0
2008-06-09 13:50:00,17.38,17.4,17.35,17.39,207800.0,10.6465,10.6587,10.6281,10.6526,207800.0
2008-06-09 14:00:00,17.39,17.4,17.34,17.35,187000.0,10.6526,10.6587,10.622,10.6281,187000.0
2008-06-09 14:10:00,17.35,17.37,17.29,17.32,208400.0,10.6281,10.6404,10.5914,10.6097,208400.0
2008-06-09 14:20:00,17.32,17.39,17.31,17.39,93600.0,10.6097,10.6526,10.6036,10.6526,93600.0
2008-06-09 14:30:00,17.39,17.45,17.37,17.43,245600.0,10.6526,10.6894,10.6404,10.6771,245600.0
2008-06-09 14:40:00,17.43,17.47,17.36,17.45,226000.0,10.6771,10.7016,10.6342,10.6894,226000.0
2008-06-09 14:50:00,17.46,17.46,17.39,17.41,201800.0,10.6955,10.6955,10.6526,10.6649,201800.0
2008-06-09 15:00:00,17.41,17.45,17.37,17.42,232400.0,10.6649,10.6894,10.6404,10.671,232400.0
2008-06-09 15:10:00,17.42,17.5,17.41,17.49,291200.0,10.671,10.72,10.6649,10.7139,291200.0
2008-06-09 15:20:00,17.5,17.56,17.47,17.5,238600.0,10.72,10.7568,10.7016,10.72,238600.0
2008-06-09 15:30:00,17.51,17.55,17.5,17.54,258600.0,10.7261,10.7506,10.72,10.7445,258600.0
2008-06-09 15:40:00,17.53,17.62,17.53,17.59,273600.0,10.7384,10.7935,10.7384,10.7751,273600.0
2008-06-09 15:50:00,17.59,17.62,17.56,17.61,421400.0,10.7751,10.7935,10.7568,10.7874,421400.0
2008-06-10 09:30:00,17.31,17.36,17.14,17.19,303800.0,10.6036,10.6342,10.4995,10.5301,303800.0
2008-06-10 09:40:00,17.18,17.19,17.0,17.05,228600.0,10.524,10.5301,10.4137,10.4443,228600.0
2008-06-10 09:50:00,17.04,17.06,16.95,16.99,232600.0,10.4382,10.4505,10.3831,10.4076,232600.0
2008-06-10 10:00:00,16.99,17.07,16.92,16.97,466000.0,10.4076,10.4566,10.3647,10.3953,466000.0
2008-06-10 10:10:00,16.98,17.13,16.98,17.08,437600.0,10.4015,10.4934,10.4015,10.4627,437600.0
2008-06-10 10:20:00,17.08,17.08,16.97,17.03,147800.0,10.4627,10.4627,10.3953,10.4321,147800.0
2008-06-10 10:30:00,17.03,17.03,16.95,17.0,264800.0,10.4321,10.4321,10.3831,10.4137,264800.0
2008-06-10 10:40:00,17.0,17.05,16.99,17.04,103400.0,10.4137,10.4443,10.4076,10.4382,103400.0
2008-06-10 10:50:00,17.04,17.05,16.98,17.03,124400.0,10.4382,10.4443,10.4015,10.4321,124400.0
2008-06-10 11:00:00,17.03,17.09,17.01,17.05,124000.0,10.4321,10.4689,10.4198,10.4443,124000.0
2008-06-10 11:10:00,17.05,17.08,17.0,17.07,59600.0,10.4443,10.4627,10.4137,10.4566,59600.0
2008-06-10 11:20:00,17.08,17.1,17.04,17.04,81400.0,10.4627,10.475,10.4382,10.4382,81400.0
2008-06-10 11:30:00,17.04,17.05,17.0,17.02,80800.0,10.4382,10.4443,10.4137,10.426,80800.0
2008-06-10 11:40:00,17.01,17.1,17.01,17.1,124800.0,10.4198,10.475,10.4198,10.475,124800.0
2008-06-10 11:50:00,17.1,17.14,17.06,17.09,126800.0,10.475,10.4995,10.4505,10.4689,126800.0
2008-06-10 12:00:00,17.09,17.15,17.06,17.14,74200.0,10.4689,10.5056,10.4505,10.4995,74200.0
2008-06-10 12:10:00,17.14,17.27,17.13,17.26,176400.0,10.4995,10.5791,10.4934,10.573,176400.0
2008-06-10 12:20:00,17.26,17.31,17.21,17.21,78000.0,10.573,10.6036,10.5424,10.5424,78000.0
2008-06-10 12:30:00,17.22,17.28,17.22,17.27,40000.0,10.5485,10.5852,10.5485,10.5791,40000.0
2008-06-10 12:40:00,17.27,17.28,17.21,17.23,45000.0,10.5791,10.5852,10.5424,10.5546,45000.0
2008-06-10 12:50:00,17.23,17.24,17.21,17.21,53800.0,10.5546,10.5607,10.5424,10.5424,53800.0
2008-06-10 13:00:00,17.21,17.21,17.15,17.17,115200.0,10.5424,10.5424,10.5056,10.5179,115200.0
2008-06-10 13:10:00,17.17,17.29,17.17,17.28,106400.0,10.5179,10.5914,10.5179,10.5852,106400.0
2008-06-10 13:20:00,17.28,17.32,17.28,17.29,56600.0,10.5852,10.6097,10.5852,10.5914,56600.0
2008-06-10 13:30:00,17.29,17.29,17.21,17.22,123200.0,10.5914,10.5914,10.5424,10.5485,123200.0
2008-06-10 13:40:00,17.21,17.25,17.19,17.23,46600.0,10.5424,10.5669,10.5301,10.5546,46600.0
2008-06-10 13:50:00,17.22,17.24,17.17,17.18,47200.0,10.5485,10.5607,10.5179,10.524,47200.0
2008-06-10 14:00:00,17.18,17.18,17.05,17.08,124400.0,10.524,10.524,10.4443,10.4627,124400.0
2008-06-10 14:10:00,17.08,17.09,17.05,17.06,84800.0,10.4627,10.4689,10.4443,10.4505,84800.0
2008-06-10 14:20:00,17.06,17.15,17.06,17.14,87000.0,10.4505,10.5056,10.4505,10.4995,87000.0
2008-06-10 14:30:00,17.14,17.14,17.07,17.1,107800.0,10.4995,10.4995,10.4566,10.475,107800.0
2008-06-10 14:40:00,17.09,17.11,17.08,17.11,59800.0,10.4689,10.4811,10.4627,10.4811,59800.0
2008-06-10 14:50:00,17.11,17.14,17.07,17.12,95200.0,10.4811,10.4995,10.4566,10.4872,95200.0
2008-06-10 15:00:00,17.12,17.16,17.12,17.14,83400.0,10.4872,10.5117,10.4872,10.4995,83400.0
2008-06-10 15:10:00,17.13,17.14,17.1,17.12,154600.0,10.4934,10.4995,10.475,10.4872,154600.0
2008-06-10 15:20:00,17.13,17.15,17.11,17.14,92800.0,10.4934,10.5056,10.4811,10.4995,92800.0
2008-06-10 15:30:00,17.14,17.15,17.11,17.11,154400.0,10.4995,10.5056,10.4811,10.4811,154400.0
2008-06-10 15:40:00,17.11,17.13,17.08,17.11,197600.0,10.4811,10.4934,10.4627,10.4811,197600.0
2008-06-10 15:50:00,17.11,17.15,17.09,17.09,324600.0,10.4811,10.5056,10.4689,10.4689,324600.0
2008-06-11 09:30:00,16.22,16.27,15.83,15.97,1957800.0,9.9359,9.9665,9.697,9.7828,1957800.0
2008-06-11 09:40:00,15.97,16.05,15.87,16.05,1598800.0,9.7828,9.8318,9.7215,9.8318,1598800.0
2008-06-11 09:50:00,16.04,16.09,15.85,15.86,1096200.0,9.8257,9.8563,9.7093,9.7154,1096200.0
2008-06-11 10:00:00,15.86,15.87,15.72,15.78,617400.0,9.7154,9.7215,9.6296,9.6664,617400.0
2008-06-11 10:10:00,15.78,15.78,15.59,15.72,1233800.0,9.6664,9.6664,9.55,9.6296,1233800.0
2008-06-11 10:20:00,15.72,15.74,15.54,15.55,973200.0,9.6296,9.6419,9.5194,9.5255,973200.0
2008-06-11 10:30:00,15.55,15.87,15.55,15.66,754400.0,9.5255,9.7215,9.5255,9.5929,754400.0
2008-06-11 10:40:00,15.67,15.7,15.62,15.65,467200.0,9.599,9.6174,9.5684,9.5867,467200.0
2008-06-11 10:50:00,15.65,15.83,15.64,15.83,615600.0,9.5867,9.697,9.5806,9.697,615600.0
2008-06-11 11:00:00,15.81,15.83,15.75,15.78,290600.0,9.6848,9.697,9.648,9.6664,290600.0
2008-06-11 11:10:00,15.78,15.79,15.69,15.72,365800.0,9.6664,9.6725,9.6113,9.6296,365800.0
2008-06-11 11:20:00,15.71,15.71,15.54,15.55,430200.0,9.6235,9.6235,9.5194,9.5255,430200.0
2008-06-11 11:30:00,15.54,15.67,15.52,15.59,555800.0,9.5194,9.599,9.5071,9.55,555800.0
2008-06-11 11:40:00,15.58,15.64,15.57,15.62,263400.0,9.5439,9.5806,9.5377,9.5684,263400.0
2008-06-11 11:50:00,15.62,15.68,15.59,15.66,320000.0,9.5684,9.6051,9.55,9.5929,320000.0
2008-06-11 12:00:00,15.66,15.74,15.63,15.74,179800.0,9.5929,9.6419,9.5745,9.6419,179800.0
2008-06-11 12:10:00,15.74,15.74,15.68,15.72,264600.0,9.6419,9.6419,9.6051,9.6296,264600.0
2008-06-11 12:20:00,15.71,15.72,15.6,15.6,206800.0,9.6235,9.6296,9.5561,9.5561,206800.0
2008-06-11 12:30:00,15.6,15.63,15.59,15.61,168600.0,9.5561,9.5745,9.55,9.5622,168600.0
2008-06-11 12:40:00,15.61,15.63,15.58,15.61,432600.0,9.5622,9.5745,9.5439,9.5622,432600.0
2008-06-11 12:50:00,15.61,15.62,15.59,15.62,154400.0,9.5622,9.5684,9.55,9.5684,154400.0
2008-06-11 13:00:00,15.62,15.67,15.6,15.67,210200.0,9.5684,9.599,9.5561,9.599,210200.0
2008-06-11 13:10:00,15.67,15.69,15.63,15.68,193200.0,9.599,9.6113,9.5745,9.6051,193200.0
2008-06-11 13:20:00,15.69,15.7,15.67,15.67,169800.0,9.6113,9.6174,9.599,9.599,169800.0
2008-06-11 13:30:00,15.67,15.68,15.62,15.63,275800.0,9.599,9.6051,9.5684,9.5745,275800.0
2008-06-11 13:40:00,15.63,15.66,15.59,15.65,342400.0,9.5745,9.5929,9.55,9.5867,342400.0
2008-06-11 13:50:00,15.65,15.68,15.63,15.65,475800.0,9.5867,9.6051,9.5745,9.5867,475800.0
2008-06-11 14:00:00,15.65,15.74,15.64,15.74,703200.0,9.5867,9.6419,9.5806,9.6419,703200.0
2008-06-11 14:10:00,15.74,15.75,15.68,15.71,1209400.0,9.6419,9.648,9.6051,9.6235,1209400.0
2008-06-11 14:20:00,15.71,15.72,15.67,15.67,626600.0,9.6235,9.6296,9.599,9.599,626600.0
2008-06-11 14:30:00,15.67,15.69,15.57,15.57,243000.0,9.599,9.6113,9.5377,9.5377,243000.0
2008-06-11 14:40:00,15.57,15.63,15.56,15.6,275800.0,9.5377,9.5745,9.5316,9.5561,275800.0
2008-06-11 14:50:00,15.6,15.6,15.55,15.58,289600.0,9.5561,9.5561,9.5255,9.5439,289600.0
2008-06-11 15:00:00,15.58,15.7,15.58,15.62,459600.0,9.5439,9.6174,9.5439,9.5684,459600.0
2008-06-11 15:10:00,15.62,15.67,15.62,15.65,670800.0,9.5684,9.599,9.5684,9.5867,670800.0
2008-06-11 15:20:00,15.65,15.65,15.58,15.62,558800.0,9.5867,9.5867,9.5439,9.5684,558800.0
2008-06-11 15:30:00,15.62,15.62,15.52,15.52,486200.0,9.5684,9.5684,9.5071,9.5071,486200.0
2008-06-11 15:40:00,15.52,15.59,15.51,15.58,826000.0,9.5071,9.55,9.501,9.5439,826000.0
2008-06-11 15:50:00,15.58,15.61,15.52,15.56,1229800.0,9.5439,9.5622,9.5071,9.5316,1229800.0
2008-06-12 09:30:00,15.71,15.78,15.66,15.77,567400.0,9.6235,9.6664,9.5929,9.6603,567400.0
2008-06-12 09:40:00,15.77,15.83,15.77,15.8,528800.0,9.6603,9.697,9.6603,9.6786,528800.0
2008-06-12 09:50:00,15.8,15.84,15.79,15.8,346200.0,9.6786,9.7031,9.6725,9.6786,346200.0
2008-06-12 10:00:00,15.8,15.85,15.74,15.85,460000.0,9.6786,9.7093,9.6419,9.7093,460000.0
2008-06-12 10:10:00,15.85,15.87,15.84,15.85,268600.0,9.7093,9.7215,9.7031,9.7093,268600.0
2008-06-12 10:20:00,15.85,15.88,15.81,15.88,349600.0,9.7093,9.7276,9.6848,9.7276,349600.0
2008-06-12 10:30:00,15.88,15.88,15.87,15.88,180800.0,9.7276,9.7276,9.7215,9.7276,180800.0
2008-06-12 10:40:00,15.88,15.92,15.81,15.9,194800.0,9.7276,9.7521,9.6848,9.7399,194800.0
2008-06-12 10:50:00,15.9,15.9,15.89,15.9,138200.0,9.7399,9.7399,9.7338,9.7399,138200.0
2008-06-12 11:00:00,15.9,15.96,15.9,15.95,208800.0,9.7399,9.7766,9.7399,9.7705,208800.0
2008-06-12 11:10:00,15.95,15.95,15.92,15.95,146400.0,9.7705,9.7705,9.7521,9.7705,146400.0
2008-06-12 11:20:00,15.95,15.97,15.9,15.96,288600.0,9.7705,9.7828,9.7399,9.7766,288600.0
2008-06-12 11:30:00,15.97,15.99,15.97,15.99,206400.0,9.7828,9.795,9.7828,9.795,206400.0
2008-06-12 11:40:00,15.99,15.99,15.93,15.97,129800.0,9.795,9.795,9.7583,9.7828,129800.0
2008-06-12 11:50:00,15.96,15.97,15.93,15.97,99200.0,9.7766,9.7828,9.7583,9.7828,99200.0
2008-06-12 12:00:00,15.96,15.97,15.93,15.97,255800.0,9.7766,9.7828,9.7583,9.7828,255800.0
2008-06-12 12:10:00,15.97,15.98,15.92,15.94,126000.0,9.7828,9.7889,9.7521,9.7644,126000.0
2008-06-12 12:20:00,15.94,15.96,15.93,15.95,146800.0,9.7644,9.7766,9.7583,9.7705,146800.0
2008-06-12 12:30:00,15.95,15.96,15.93,15.94,213600.0,9.7705,9.7766,9.7583,9.7644,213600.0
2008-06-12 12:40:00,15.94,15.97,15.89,15.91,131600.0,9.7644,9.7828,9.7338,9.746,131600.0
2008-06-12 12:50:00,15.92,15.93,15.88,15.88,349400.0,9.7521,9.7583,9.7276,9.7276,349400.0
2008-06-12 13:00:00,15.87,15.92,15.84,15.86,188400.0,9.7215,9.7521,9.7031,9.7154,188400.0
2008-06-12 13:10:00,15.85,15.85,15.8,15.81,106800.0,9.7093,9.7093,9.6786,9.6848,106800.0
2008-06-12 13:20:00,15.81,15.9,15.81,15.87,257400.0,9.6848,9.7399,9.6848,9.7215,257400.0
2008-06-12 13:30:00,15.87,15.88,15.84,15.86,86000.0,9.7215,9.7276,9.7031,9.7154,86000.0
2008-06-12 13:40:00,15.85,15.86,15.79,15.79,220600.0,9.7093,9.7154,9.6725,9.6725,220600.0
2008-06-12 13:50:00,15.8,15.81,15.76,15.79,66800.0,9.6786,9.6848,9.6541,9.6725,66800.0
2008-06-12 14:00:00,15.79,15.8,15.74,15.78,90800.0,9.6725,9.6786,9.6419,9.6664,90800.0
2008-06-12 14:10:00,15.78,15.85,15.78,15.83,145800.0,9.6664,9.7093,9.6664,9.697,145800.0
2008-06-12 14:20:00,15.82,15.85,15.78,15.79,233000.0,9.6909,9.7093,9.6664,9.6725,233000.0
2008-06-12 14:30:00,15.79,15.81,15.75,15.77,154200.0,9.6725,9.6848,9.648,9.6603,154200.0
2008-06-12 14:40:00,15.77,15.78,15.67,15.67,776600.0,9.6603,9.6664,9.599,9.599,776600.0
2008-06-12 14:50:00,15.67,15.68,15.64,15.66,147600.0,9.599,9.6051,9.5806,9.5929,147600.0
2008-06-12 15:00:00,15.67,15.7,15.65,15.69,560400.0,9.599,9.6174,9.5867,9.6113,560400.0
2008-06-12 15:10:00,15.68,15.7,15.62,15.63,272200.0,9.6051,9.6174,9.5684,9.5745,272200.0
2008-06-12 15:20:00,15.63,15.63,15.56,15.61,209200.0,9.5745,9.5745,9.5316,9.5622,209200.0
2008-06-12 15:30:00,15.61,15.63,15.53,15.54,550800.0,9.5622,9.5745,9.5132,9.5194,550800.0
2008-06-12 15:40:00,15.54,15.61,15.52,15.59,348600.0,9.5194,9.5622,9.5071,9.55,348600.0
2008-06-12 15:50:00,15.59,15.65,15.59,15.63,555200.0,9.55,9.5867,9.55,9.5745,555200.0
2008-06-13 09:30:00,15.78,15.85,15.71,15.83,165600.0,9.6664,9.7093,9.6235,9.697,165600.0
2008-06-13 09:40:00,15.83,15.85,15.77,15.85,123800.0,9.697,9.7093,9.6603,9.7093,123800.0
2008-06-13 09:50:00,15.84,15.99,15.83,15.97,230000.0,9.7031,9.795,9.697,9.7828,230000.0
2008-06-13 10:00:00,15.97,15.99,15.9,15.92,145800.0,9.7828,9.795,9.7399,9.7521,145800.0
2008-06-13 10:10:00,15.91,16.05,15.9,16.04,244000.0,9.746,9.8318,9.7399,9.8257,244000.0
2008-06-13 10:20:00,16.04,16.06,16.0,16.01,129600.0,9.8257,9.8379,9.8011,9.8073,129600.0
2008-06-13 10:30:00,16.01,16.02,15.96,15.96,98600.0,9.8073,9.8134,9.7766,9.7766,98600.0
2008-06-13 10:40:00,15.95,15.95,15.88,15.89,170600.0,9.7705,9.7705,9.7276,9.7338,170600.0
2008-06-13 10:50:00,15.9,15.92,15.86,15.9,209000.0,9.7399,9.7521,9.7154,9.7399,209000.0
2008-06-13 11:00:00,15.9,15.95,15.86,15.86,188800.0,9.7399,9.7705,9.7154,9.7154,188800.0
2008-06-13 11:10:00,15.86,15.89,15.84,15.86,192600.0,9.7154,9.7338,9.7031,9.7154,192600.0
2008-06-13 11:20:00,15.85,15.88,15.84,15.88,189400.0,9.7093,9.7276,9.7031,9.7276,189400.0
2008-06-13 11:30:00,15.88,15.9,15.86,15.88,139800.0,9.7276,9.7399,9.7154,9.7276,139800.0
2008-06-13 11:40:00,15.88,15.95,15.88,15.93,67000.0,9.7276,9.7705,9.7276,9.7583,67000.0
2008-06-13 11:50:00,15.93,15.95,15.88,15.9,88200.0,9.7583,9.7705,9.7276,9.7399,88200.0
2008-06-13 12:00:00,15.9,15.92,15.88,15.9,107000.0,9.7399,9.7521,9.7276,9.7399,107000.0
2008-06-13 12:10:00,15.9,15.9,15.87,15.88,54600.0,9.7399,9.7399,9.7215,9.7276,54600.0
2008-06-13 12:20:00,15.88,15.88,15.84,15.86,48800.0,9.7276,9.7276,9.7031,9.7154,48800.0
2008-06-13 12:30:00,15.87,15.88,15.83,15.83,68600.0,9.7215,9.7276,9.697,9.697,68600.0
2008-06-13 12:40:00,15.83,15.85,15.78,15.79,148400.0,9.697,9.7093,9.6664,9.6725,148400.0
2008-06-13 12:50:00,15.79,15.81,15.78,15.8,64400.0,9.6725,9.6848,9.6664,9.6786,64400.0
2008-06-13 13:00:00,15.8,15.81,15.71,15.71,165000.0,9.6786,9.6848,9.6235,9.6235,165000.0
2008-06-13 13:10:00,15.71,15.78,15.71,15.77,82800.0,9.6235,9.6664,9.6235,9.6603,82800.0
2008-06-13 13:20:00,15.76,15.79,15.72,15.72,103400.0,9.6541,9.6725,9.6296,9.6296,103400.0
2008-06-13 13:30:00,15.72,15.75,15.7,15.72,91000.0,9.6296,9.648,9.6174,9.6296,91000.0
2008-06-13 13:40:00,15.72,15.73,15.68,15.72,92000.0,9.6296,9.6358,9.6051,9.6296,92000.0
2008-06-13 13:50:00,15.72,15.73,15.7,15.71,72400.0,9.6296,9.6358,9.6174,9.6235,72400.0
2008-06-13 14:00:00,15.7,15.72,15.67,15.72,130200.0,9.6174,9.6296,9.599,9.6296,130200.0
2008-06-13 14:10:00,15.73,15.8,15.73,15.79,86400.0,9.6358,9.6786,9.6358,9.6725,86400.0
2008-06-13 14:20:00,15.79,15.79,15.74,15.77,295400.0,9.6725,9.6725,9.6419,9.6603,295400.0
2008-06-13 14:30:00,15.77,15.8,15.77,15.78,90600.0,9.6603,9.6786,9.6603,9.6664,90600.0
2008-06-13 14:40:00,15.78,15.84,15.78,15.83,109000.0,9.6664,9.7031,9.6664,9.697,109000.0
2008-06-13 14:50:00,15.83,15.83,15.79,15.81,86600.0,9.697,9.697,9.6725,9.6848,86600.0
2008-06-13 15:00:00,15.81,15.82,15.8,15.8,98400.0,9.6848,9.6909,9.6786,9.6786,98400.0
2008-06-13 15:10:00,15.81,15.82,15.78,15.78,268400.0,9.6848,9.6909,9.6664,9.6664,268400.0
2008-06-13 15:20:00,15.78,15.81,15.75,15.76,105800.0,9.6664,9.6848,9.648,9.6541,105800.0
2008-06-13 15:30:00,15.77,15.77,15.71,15.74,216600.0,9.6603,9.6603,9.6235,9.6419,216600.0
2008-06-13 15:40:00,15.74,15.84,15.74,15.82,483200.0,9.6419,9.7031,9.6419,9.6909,483200.0
2008-06-13 15:50:00,15.82,15.88,15.81,15.88,384200.0,9.6909,9.7276,9.6848,9.7276,384200.0
2008-06-16 09:30:00,15.76,15.97,15.71,15.96,136600.0,9.6541,9.7828,9.6235,9.7766,136600.0
2008-06-16 09:40:00,15.95,16.01,15.9,15.95,234000.0,9.7705,9.8073,9.7399,9.7705,234000.0
2008-06-16 09:50:00,15.95,15.99,15.95,15.97,87800.0,9.7705,9.795,9.7705,9.7828,87800.0
2008-06-16 10:00:00,15.97,15.99,15.9,15.91,121000.0,9.7828,9.795,9.7399,9.746,121000.0
2008-06-16 10:10:00,15.91,16.02,15.88,16.01,173200.0,9.746,9.8134,9.7276,9.8073,173200.0
2008-06-16 10:20:00,16.0,16.05,15.99,16.05,717600.0,9.8011,9.8318,9.795,9.8318,717600.0
2008-06-16 10:30:00,16.04,16.06,15.99,16.03,226200.0,9.8257,9.8379,9.795,9.8195,226200.0
2008-06-16 10:40:00,16.03,16.1,16.03,16.1,132800.0,9.8195,9.8624,9.8195,9.8624,132800.0
2008-06-16 10:50:00,16.09,16.2,16.06,16.17,205000.0,9.8563,9.9237,9.8379,9.9053,205000.0
2008-06-16 11:00:00,16.17,16.18,16.12,16.13,127200.0,9.9053,9.9114,9.8747,9.8808,127200.0
2008-06-16 11:10:00,16.13,16.18,16.11,16.11,156000.0,9.8808,9.9114,9.8685,9.8685,156000.0
2008-06-16 11:20:00,16.1,16.13,16.09,16.1,66800.0,9.8624,9.8808,9.8563,9.8624,66800.0
2008-06-16 11:30:00,16.09,16.14,16.09,16.13,63800.0,9.8563,9.8869,9.8563,9.8808,63800.0
2008-06-16 11:40:00,16.13,16.17,16.11,16.13,53600.0,9.8808,9.9053,9.8685,9.8808,53600.0
2008-06-16 11:50:00,16.13,16.13,16.04,16.07,92000.0,9.8808,9.8808,9.8257,9.844,92000.0
2008-06-16 12:00:00,16.07,16.07,16.01,16.03,34600.0,9.844,9.844,9.8073,9.8195,34600.0
2008-06-16 12:10:00,16.03,16.06,16.0,16.02,29400.0,9.8195,9.8379,9.8011,9.8134,29400.0
2008-06-16 12:20:00,16.01,16.02,15.99,16.02,21000.0,9.8073,9.8134,9.795,9.8134,21000.0
2008-06-16 12:30:00,16.03,16.06,16.02,16.02,29400.0,9.8195,9.8379,9.8134,9.8134,29400.0
2008-06-16 12:40:00,16.02,16.03,15.99,15.99,29200.0,9.8134,9.8195,9.795,9.795,29200.0
2008-06-16 12:50:00,16.0,16.03,15.99,15.99,49200.0,9.8011,9.8195,9.795,9.795,49200.0
2008-06-16 13:00:00,16.0,16.02,15.97,15.97,69400.0,9.8011,9.8134,9.7828,9.7828,69400.0
2008-06-16 13:10:00,15.96,16.0,15.92,16.0,133600.0,9.7766,9.8011,9.7521,9.8011,133600.0
2008-06-16 13:20:00,16.0,16.09,15.98,16.09,58600.0,9.8011,9.8563,9.7889,9.8563,58600.0
2008-06-16 13:30:00,16.08,16.11,16.08,16.1,95000.0,9.8502,9.8685,9.8502,9.8624,95000.0
2008-06-16 13:40:00,16.1,16.11,16.03,16.07,76600.0,9.8624,9.8685,9.8195,9.844,76600.0
2008-06-16 13:50:00,16.07,16.08,16.05,16.06,43400.0,9.844,9.8502,9.8318,9.8379,43400.0
2008-06-16 14:00:00,16.05,16.07,16.0,16.03,472600.0,9.8318,9.844,9.8011,9.8195,472600.0
2008-06-16 14:10:00,16.02,16.03,15.99,16.02,89800.0,9.8134,9.8195,9.795,9.8134,89800.0
2008-06-16 14:20:00,16.02,16.05,15.99,16.01,59400.0,9.8134,9.8318,9.795,9.8073,59400.0
2008-06-16 14:30:00,16.01,16.07,16.01,16.05,64600.0,9.8073,9.844,9.8073,9.8318,64600.0
2008-06-16 14:40:00,16.05,16.08,16.05,16.05,64400.0,9.8318,9.8502,9.8318,9.8318,64400.0
2008-06-16 14:50:00,16.05,16.08,16.05,16.07,54600.0,9.8318,9.8502,9.8318,9.844,54600.0
2008-06-16 15:00:00,16.06,16.07,16.0,16.02,69200.0,9.8379,9.844,9.8011,9.8134,69200.0
2008-06-16 15:10:00,16.02,16.09,16.02,16.05,108000.0,9.8134,9.8563,9.8134,9.8318,108000.0
2008-06-16 15:20:00,16.05,16.06,16.03,16.05,65800.0,9.8318,9.8379,9.8195,9.8318,65800.0
2008-06-16 15:30:00,16.05,16.05,15.98,15.99,180000.0,9.8318,9.8318,9.7889,9.795,180000.0
2008-06-16 15:40:00,15.99,16.03,15.99,16.03,159800.0,9.795,9.8195,9.795,9.8195,159800.0
2008-06-16 15:50:00,16.03,16.05,16.0,16.03,251000.0,9.8195,9.8318,9.8011,9.8195,251000.0
2008-06-17 09:30:00,16.02,16.15,15.97,15.97,98800.0,9.8134,9.893,9.7828,9.7828,98800.0
2008-06-17 09:40:00,15.99,15.99,15.88,15.9,65400.0,9.795,9.795,9.7276,9.7399,65400.0
2008-06-17 09:50:00,15.89,15.93,15.88,15.88,125200.0,9.7338,9.7583,9.7276,9.7276,125200.0
2008-06-17 10:00:00,15.88,15.9,15.83,15.84,143600.0,9.7276,9.7399,9.697,9.7031,143600.0
2008-06-17 10:10:00,15.84,15.9,15.84,15.89,122400.0,9.7031,9.7399,9.7031,9.7338,122400.0
2008-06-17 10:20:00,15.88,15.89,15.78,15.79,415000.0,9.7276,9.7338,9.6664,9.6725,415000.0
2008-06-17 10:30:00,15.8,15.87,15.79,15.83,143000.0,9.6786,9.7215,9.6725,9.697,143000.0
2008-06-17 10:40:00,15.83,15.85,15.77,15.77,112600.0,9.697,9.7093,9.6603,9.6603,112600.0
2008-06-17 10:50:00,15.78,15.81,15.75,15.79,115800.0,9.6664,9.6848,9.648,9.6725,115800.0
2008-06-17 11:00:00,15.79,15.8,15.76,15.79,133600.0,9.6725,9.6786,9.6541,9.6725,133600.0
2008-06-17 11:10:00,15.78,15.81,15.74,15.74,172000.0,9.6664,9.6848,9.6419,9.6419,172000.0
2008-06-17 11:20:00,15.74,15.74,15.66,15.68,327000.0,9.6419,9.6419,9.5929,9.6051,327000.0
2008-06-17 11:30:00,15.68,15.72,15.65,15.65,136200.0,9.6051,9.6296,9.5867,9.5867,136200.0
2008-06-17 11:40:00,15.65,15.74,15.65,15.74,152200.0,9.5867,9.6419,9.5867,9.6419,152200.0
2008-06-17 11:50:00,15.7,15.79,15.7,15.78,168400.0,9.6174,9.6725,9.6174,9.6664,168400.0
2008-06-17 12:00:00,15.78,15.83,15.77,15.81,96600.0,9.6664,9.697,9.6603,9.6848,96600.0
2008-06-17 12:10:00,15.81,15.83,15.81,15.82,108600.0,9.6848,9.697,9.6848,9.6909,108600.0
2008-06-17 12:20:00,15.83,15.83,15.79,15.8,79600.0,9.697,9.697,9.6725,9.6786,79600.0
2008-06-17 12:30:00,15.81,15.81,15.74,15.78,133400.0,9.6848,9.6848,9.6419,9.6664,133400.0
2008-06-17 12:40:00,15.77,15.8,15.77,15.79,56400.0,9.6603,9.6786,9.6603,9.6725,56400.0
2008-06-17 12:50:00,15.78,15.79,15.74,15.74,152000.0,9.6664,9.6725,9.6419,9.6419,152000.0
2008-06-17 13:00:00,15.74,15.79,15.73,15.78,83200.0,9.6419,9.6725,9.6358,9.6664,83200.0
2008-06-17 13:10:00,15.78,15.78,15.74,15.74,144600.0,9.6664,9.6664,9.6419,9.6419,144600.0
2008-06-17 13:20:00,15.74,15.76,15.74,15.74,99600.0,9.6419,9.6541,9.6419,9.6419,99600.0
2008-06-17 13:30:00,15.75,15.76,15.74,15.74,88200.0,9.648,9.6541,9.6419,9.6419,88200.0
2008-06-17 13:40:00,15.74,15.74,15.72,15.74,73200.0,9.6419,9.6419,9.6296,9.6419,73200.0
2008-06-17 13:50:00,15.74,15.74,15.72,15.72,71400.0,9.6419,9.6419,9.6296,9.6296,71400.0
2008-06-17 14:00:00,15.72,15.75,15.72,15.73,143200.0,9.6296,9.648,9.6296,9.6358,143200.0
2008-06-17 14:10:00,15.74,15.74,15.69,15.7,186000.0,9.6419,9.6419,9.6113,9.6174,186000.0
2008-06-17 14:20:00,15.7,15.72,15.65,15.65,256200.0,9.6174,9.6296,9.5867,9.5867,256200.0
2008-06-17 14:30:00,15.66,15.71,15.65,15.7,98200.0,9.5929,9.6235,9.5867,9.6174,98200.0
2008-06-17 14:40:00,15.71,15.73,15.7,15.72,88600.0,9.6235,9.6358,9.6174,9.6296,88600.0
2008-06-17 14:50:00,15.72,15.76,15.72,15.72,161000.0,9.6296,9.6541,9.6296,9.6296,161000.0
2008-06-17 15:00:00,15.72,15.74,15.71,15.72,97400.0,9.6296,9.6419,9.6235,9.6296,97400.0
2008-06-17 15:10:00,15.72,15.74,15.65,15.65,160400.0,9.6296,9.6419,9.5867,9.5867,160400.0
2008-06-17 15:20:00,15.65,15.67,15.62,15.65,144000.0,9.5867,9.599,9.5684,9.5867,144000.0
2008-06-17 15:30:00,15.65,15.65,15.61,15.62,244200.0,9.5867,9.5867,9.5622,9.5684,244200.0
2008-06-17 15:40:00,15.62,15.66,15.62,15.66,289400.0,9.5684,9.5929,9.5684,9.5929,289400.0
2008-06-17 15:50:00,15.65,15.68,15.62,15.62,513400.0,9.5867,9.6051,9.5684,9.5684,513400.0
2008-06-18 09:30:00,15.55,15.65,15.43,15.45,286400.0,9.5255,9.5867,9.452,9.4642,286400.0
2008-06-18 09:40:00,15.45,15.52,15.38,15.38,322800.0,9.4642,9.5071,9.4214,9.4214,322800.0
2008-06-18 09:50:00,15.38,15.38,15.31,15.34,326800.0,9.4214,9.4214,9.3785,9.3969,326800.0
2008-06-18 10:00:00,15.34,15.35,15.22,15.24,647800.0,9.3969,9.403,9.3233,9.3356,647800.0
2008-06-18 10:10:00,15.24,15.29,15.24,15.27,228800.0,9.3356,9.3662,9.3356,9.354,228800.0
2008-06-18 10:20:00,15.26,15.27,15.08,15.1,492000.0,9.3478,9.354,9.2376,9.2498,492000.0
2008-06-18 10:30:00,15.09,15.19,15.08,15.19,340800.0,9.2437,9.305,9.2376,9.305,340800.0
2008-06-18 10:40:00,15.19,15.26,15.17,15.19,272600.0,9.305,9.3478,9.2927,9.305,272600.0
2008-06-18 10:50:00,15.2,15.22,15.15,15.22,188600.0,9.3111,9.3233,9.2805,9.3233,188600.0
2008-06-18 11:00:00,15.22,15.26,15.21,15.26,131000.0,9.3233,9.3478,9.3172,9.3478,131000.0
2008-06-18 11:10:00,15.26,15.28,15.24,15.24,136800.0,9.3478,9.3601,9.3356,9.3356,136800.0
2008-06-18 11:20:00,15.24,15.32,15.24,15.29,165800.0,9.3356,9.3846,9.3356,9.3662,165800.0
2008-06-18 11:30:00,15.3,15.33,15.29,15.3,115400.0,9.3723,9.3907,9.3662,9.3723,115400.0
2008-06-18 11:40:00,15.3,15.33,15.3,15.33,75200.0,9.3723,9.3907,9.3723,9.3907,75200.0
2008-06-18 11:50:00,15.33,15.47,15.33,15.46,300000.0,9.3907,9.4765,9.3907,9.4704,300000.0
2008-06-18 12:00:00,15.46,15.46,15.4,15.42,163600.0,9.4704,9.4704,9.4336,9.4459,163600.0
2008-06-18 12:10:00,15.42,15.42,15.36,15.37,115600.0,9.4459,9.4459,9.4091,9.4152,115600.0
2008-06-18 12:20:00,15.36,15.37,15.34,15.34,68800.0,9.4091,9.4152,9.3969,9.3969,68800.0
2008-06-18 12:30:00,15.35,15.38,15.34,15.37,99000.0,9.403,9.4214,9.3969,9.4152,99000.0
2008-06-18 12:40:00,15.37,15.38,15.35,15.37,120600.0,9.4152,9.4214,9.403,9.4152,120600.0
2008-06-18 12:50:00,15.36,15.38,15.34,15.37,131400.0,9.4091,9.4214,9.3969,9.4152,131400.0
2008-06-18 13:00:00,15.37,15.37,15.31,15.31,150200.0,9.4152,9.4152,9.3785,9.3785,150200.0
2008-06-18 13:10:00,15.31,15.31,15.26,15.26,115800.0,9.3785,9.3785,9.3478,9.3478,115800.0
2008-06-18 13:20:00,15.26,15.27,15.24,15.25,156000.0,9.3478,9.354,9.3356,9.3417,156000.0
2008-06-18 13:30:00,15.25,15.29,15.24,15.27,157600.0,9.3417,9.3662,9.3356,9.354,157600.0
2008-06-18 13:40:00,15.27,15.3,15.27,15.3,178200.0,9.354,9.3723,9.354,9.3723,178200.0
2008-06-18 13:50:00,15.3,15.36,15.29,15.33,578600.0,9.3723,9.4091,9.3662,9.3907,578600.0
2008-06-18 14:00:00,15.33,15.36,15.32,15.33,147400.0,9.3907,9.4091,9.3846,9.3907,147400.0
2008-06-18 14:10:00,15.33,15.33,15.28,15.28,120800.0,9.3907,9.3907,9.3601,9.3601,120800.0
2008-06-18 14:20:00,15.28,15.28,15.22,15.24,141800.0,9.3601,9.3601,9.3233,9.3356,141800.0
2008-06-18 14:30:00,15.24,15.3,15.22,15.3,215600.0,9.3356,9.3723,9.3233,9.3723,215600.0
2008-06-18 14:40:00,15.3,15.36,15.3,15.31,261200.0,9.3723,9.4091,9.3723,9.3785,261200.0
2008-06-18 14:50:00,15.31,15.37,15.31,15.33,249600.0,9.3785,9.4152,9.3785,9.3907,249600.0
2008-06-18 15:00:00,15.33,15.37,15.29,15.37,145400.0,9.3907,9.4152,9.3662,9.4152,145400.0
2008-06-18 15:10:00,15.37,15.43,15.33,15.43,564200.0,9.4152,9.452,9.3907,9.452,564200.0
2008-06-18 15:20:00,15.44,15.47,15.42,15.44,627400.0,9.4581,9.4765,9.4459,9.4581,627400.0
2008-06-18 15:30:00,15.44,15.51,15.4,15.49,946800.0,9.4581,9.501,9.4336,9.4887,946800.0
2008-06-18 15:40:00,15.49,15.51,15.44,15.46,656200.0,9.4887,9.501,9.4581,9.4704,656200.0
2008-06-18 15:50:00,15.46,15.5,15.4,15.42,973400.0,9.4704,9.4949,9.4336,9.4459,973400.0
2008-06-19 09:30:00,15.44,15.71,15.43,15.7,481600.0,9.4581,9.6235,9.452,9.6174,481600.0
2008-06-19 09:40:00,15.7,15.71,15.4,15.44,458600.0,9.6174,9.6235,9.4336,9.4581,458600.0
2008-06-19 09:50:00,15.43,15.44,15.24,15.26,347000.0,9.452,9.4581,9.3356,9.3478,347000.0
2008-06-19 10:00:00,15.26,15.33,15.23,15.29,406000.0,9.3478,9.3907,9.3295,9.3662,406000.0
2008-06-19 10:10:00,15.29,15.33,15.28,15.29,189200.0,9.3662,9.3907,9.3601,9.3662,189200.0
2008-06-19 10:20:00,15.29,15.42,15.29,15.4,113200.0,9.3662,9.4459,9.3662,9.4336,113200.0
2008-06-19 10:30:00,15.4,15.53,15.4,15.53,152400.0,9.4336,9.5132,9.4336,9.5132,152400.0
2008-06-19 10:40:00,15.53,15.57,15.49,15.57,173400.0,9.5132,9.5377,9.4887,9.5377,173400.0
2008-06-19 10:50:00,15.56,15.7,15.56,15.69,479400.0,9.5316,9.6174,9.5316,9.6113,479400.0
2008-06-19 11:00:00,15.69,15.74,15.68,15.68,255800.0,9.6113,9.6419,9.6051,9.6051,255800.0
2008-06-19 11:10:00,15.68,15.68,15.6,15.65,279000.0,9.6051,9.6051,9.5561,9.5867,279000.0
2008-06-19 11:20:00,15.65,15.67,15.58,15.6,149000.0,9.5867,9.599,9.5439,9.5561,149000.0
2008-06-19 11:30:00,15.6,15.65,15.58,15.6,63000.0,9.5561,9.5867,9.5439,9.5561,63000.0
2008-06-19 11:40:00,15.6,15.7,15.59,15.7,116200.0,9.5561,9.6174,9.55,9.6174,116200.0
2008-06-19 11:50:00,15.7,15.75,15.68,15.74,199000.0,9.6174,9.648,9.6051,9.6419,199000.0
2008-06-19 12:00:00,15.74,15.87,15.74,15.86,274600.0,9.6419,9.7215,9.6419,9.7154,274600.0
2008-06-19 12:10:00,15.87,15.93,15.83,15.85,362400.0,9.7215,9.7583,9.697,9.7093,362400.0
2008-06-19 12:20:00,15.84,15.87,15.8,15.84,152000.0,9.7031,9.7215,9.6786,9.7031,152000.0
2008-06-19 12:30:00,15.83,15.86,15.78,15.79,121200.0,9.697,9.7154,9.6664,9.6725,121200.0
2008-06-19 12:40:00,15.79,15.81,15.71,15.72,109400.0,9.6725,9.6848,9.6235,9.6296,109400.0
2008-06-19 12:50:00,15.72,15.76,15.7,15.71,104000.0,9.6296,9.6541,9.6174,9.6235,104000.0
2008-06-19 13:00:00,15.71,15.72,15.7,15.71,106600.0,9.6235,9.6296,9.6174,9.6235,106600.0
2008-06-19 13:10:00,15.71,15.73,15.68,15.69,174000.0,9.6235,9.6358,9.6051,9.6113,174000.0
2008-06-19 13:20:00,15.7,15.88,15.69,15.84,394000.0,9.6174,9.7276,9.6113,9.7031,394000.0
2008-06-19 13:30:00,15.84,15.84,15.7,15.71,308600.0,9.7031,9.7031,9.6174,9.6235,308600.0
2008-06-19 13:40:00,15.72,15.76,15.59,15.63,494000.0,9.6296,9.6541,9.55,9.5745,494000.0
2008-06-19 13:50:00,15.63,15.84,15.59,15.8,625000.0,9.5745,9.7031,9.55,9.6786,625000.0
2008-06-19 14:00:00,15.8,15.86,15.78,15.84,384200.0,9.6786,9.7154,9.6664,9.7031,384200.0
2008-06-19 14:10:00,15.84,15.96,15.83,15.94,443600.0,9.7031,9.7766,9.697,9.7644,443600.0
2008-06-19 14:20:00,15.94,15.97,15.9,15.96,248800.0,9.7644,9.7828,9.7399,9.7766,248800.0
2008-06-19 14:30:00,15.95,16.09,15.94,16.05,650400.0,9.7705,9.8563,9.7644,9.8318,650400.0
2008-06-19 14:40:00,16.06,16.08,16.0,16.02,209800.0,9.8379,9.8502,9.8011,9.8134,209800.0
2008-06-19 14:50:00,16.02,16.07,15.99,16.06,241000.0,9.8134,9.844,9.795,9.8379,241000.0
2008-06-19 15:00:00,16.05,16.08,16.03,16.05,319400.0,9.8318,9.8502,9.8195,9.8318,319400.0
2008-06-19 15:10:00,16.04,16.06,15.99,16.06,255400.0,9.8257,9.8379,9.795,9.8379,255400.0
2008-06-19 15:20:00,16.06,16.09,16.05,16.06,536800.0,9.8379,9.8563,9.8318,9.8379,536800.0
2008-06-19 15:30:00,16.06,16.07,15.99,16.0,472200.0,9.8379,9.844,9.795,9.8011,472200.0
2008-06-19 15:40:00,16.0,16.04,15.99,16.04,1017000.0,9.8011,9.8257,9.795,9.8257,1017000.0
2008-06-19 15:50:00,16.04,16.07,16.03,16.07,754200.0,9.8257,9.844,9.8195,9.844,754200.0
2008-06-20 09:30:00,16.18,16.2,15.83,15.92,1432400.0,9.9114,9.9237,9.697,9.7521,1432400.0
2008-06-20 09:40:00,15.91,16.01,15.9,15.96,343000.0,9.746,9.8073,9.7399,9.7766,343000.0
2008-06-20 09:50:00,15.96,15.97,15.83,15.96,384600.0,9.7766,9.7828,9.697,9.7766,384600.0
2008-06-20 10:00:00,15.96,15.96,15.61,15.72,435600.0,9.7766,9.7766,9.5622,9.6296,435600.0
2008-06-20 10:10:00,15.72,15.92,15.72,15.87,246000.0,9.6296,9.7521,9.6296,9.7215,246000.0
2008-06-20 10:20:00,15.87,15.98,15.83,15.97,275800.0,9.7215,9.7889,9.697,9.7828,275800.0
2008-06-20 10:30:00,15.96,15.96,15.87,15.91,307800.0,9.7766,9.7766,9.7215,9.746,307800.0
2008-06-20 10:40:00,15.91,15.94,15.85,15.86,317600.0,9.746,9.7644,9.7093,9.7154,317600.0
2008-06-20 10:50:00,15.86,15.95,15.86,15.93,298200.0,9.7154,9.7705,9.7154,9.7583,298200.0
2008-06-20 11:00:00,15.92,15.96,15.82,15.95,294600.0,9.7521,9.7766,9.6909,9.7705,294600.0
2008-06-20 11:10:00,15.95,15.96,15.9,15.94,173600.0,9.7705,9.7766,9.7399,9.7644,173600.0
2008-06-20 11:20:00,15.94,16.02,15.94,16.01,156400.0,9.7644,9.8134,9.7644,9.8073,156400.0
2008-06-20 11:30:00,16.01,16.03,15.96,15.97,407400.0,9.8073,9.8195,9.7766,9.7828,407400.0
2008-06-20 11:40:00,15.97,16.11,15.95,16.07,353000.0,9.7828,9.8685,9.7705,9.844,353000.0
2008-06-20 11:50:00,16.07,16.13,16.05,16.12,291000.0,9.844,9.8808,9.8318,9.8747,291000.0
2008-06-20 12:00:00,16.12,16.14,16.07,16.08,168600.0,9.8747,9.8869,9.844,9.8502,168600.0
2008-06-20 12:10:00,16.09,16.09,16.06,16.08,156400.0,9.8563,9.8563,9.8379,9.8502,156400.0
2008-06-20 12:20:00,16.08,16.1,16.05,16.1,231200.0,9.8502,9.8624,9.8318,9.8624,231200.0
2008-06-20 12:30:00,16.09,16.1,16.06,16.06,167800.0,9.8563,9.8624,9.8379,9.8379,167800.0
2008-06-20 12:40:00,16.06,16.07,16.01,16.01,73000.0,9.8379,9.844,9.8073,9.8073,73000.0
2008-06-20 12:50:00,16.02,16.03,16.0,16.03,80000.0,9.8134,9.8195,9.8011,9.8195,80000.0
2008-06-20 13:00:00,16.02,16.03,15.99,16.02,100200.0,9.8134,9.8195,9.795,9.8134,100200.0
2008-06-20 13:10:00,16.02,16.06,15.99,16.0,156800.0,9.8134,9.8379,9.795,9.8011,156800.0
2008-06-20 13:20:00,16.0,16.0,15.9,15.91,202800.0,9.8011,9.8011,9.7399,9.746,202800.0
2008-06-20 13:30:00,15.9,15.93,15.85,15.92,185000.0,9.7399,9.7583,9.7093,9.7521,185000.0
2008-06-20 13:40:00,15.93,15.93,15.88,15.92,98200.0,9.7583,9.7583,9.7276,9.7521,98200.0
2008-06-20 13:50:00,15.92,15.94,15.9,15.9,107200.0,9.7521,9.7644,9.7399,9.7399,107200.0
2008-06-20 14:00:00,15.91,15.93,15.88,15.9,143400.0,9.746,9.7583,9.7276,9.7399,143400.0
2008-06-20 14:10:00,15.91,15.93,15.88,15.91,169200.0,9.746,9.7583,9.7276,9.746,169200.0
2008-06-20 14:20:00,15.92,15.92,15.9,15.92,93600.0,9.7521,9.7521,9.7399,9.7521,93600.0
2008-06-20 14:30:00,15.92,15.94,15.9,15.9,102200.0,9.7521,9.7644,9.7399,9.7399,102200.0
2008-06-20 14:40:00,15.9,15.93,15.88,15.89,97600.0,9.7399,9.7583,9.7276,9.7338,97600.0
2008-06-20 14:50:00,15.89,15.9,15.82,15.82,240400.0,9.7338,9.7399,9.6909,9.6909,240400.0
2008-06-20 15:00:00,15.82,15.83,15.76,15.79,426600.0,9.6909,9.697,9.6541,9.6725,426600.0
2008-06-20 15:10:00,15.79,15.81,15.78,15.8,208200.0,9.6725,9.6848,9.6664,9.6786,208200.0
2008-06-20 15:20:00,15.79,15.85,15.79,15.83,244200.0,9.6725,9.7093,9.6725,9.697,244200.0
2008-06-20 15:30:00,15.82,15.85,15.81,15.81,189000.0,9.6909,9.7093,9.6848,9.6848,189000.0
2008-06-20 15:40:00,15.81,15.87,15.8,15.83,365600.0,9.6848,9.7215,9.6786,9.697,365600.0
2008-06-20 15:50:00,15.83,15.86,15.83,15.84,629400.0,9.697,9.7154,9.697,9.7031,629400.0
2008-06-23 09:30:00,15.98,16.03,15.92,15.99,151200.0,9.7889,9.8195,9.7521,9.795,151200.0
2008-06-23 09:40:00,15.97,16.0,15.84,15.86,188800.0,9.7828,9.8011,9.7031,9.7154,188800.0
2008-06-23 09:50:00,15.87,15.9,15.63,15.69,284000.0,9.7215,9.7399,9.5745,9.6113,284000.0
2008-06-23 10:00:00,15.71,15.73,15.63,15.66,308400.0,9.6235,9.6358,9.5745,9.5929,308400.0
2008-06-23 10:10:00,15.67,15.71,15.62,15.69,194200.0,9.599,9.6235,9.5684,9.6113,194200.0
2008-06-23 10:20:00,15.7,15.81,15.69,15.69,162800.0,9.6174,9.6848,9.6113,9.6113,162800.0
2008-06-23 10:30:00,15.7,15.76,15.7,15.72,78000.0,9.6174,9.6541,9.6174,9.6296,78000.0
2008-06-23 10:40:00,15.73,15.73,15.62,15.63,85200.0,9.6358,9.6358,9.5684,9.5745,85200.0
2008-06-23 10:50:00,15.64,15.64,15.57,15.62,95600.0,9.5806,9.5806,9.5377,9.5684,95600.0
2008-06-23 11:00:00,15.61,15.63,15.6,15.61,102600.0,9.5622,9.5745,9.5561,9.5622,102600.0
2008-06-23 11:10:00,15.62,15.67,15.57,15.57,136600.0,9.5684,9.599,9.5377,9.5377,136600.0
2008-06-23 11:20:00,15.57,15.59,15.54,15.58,131800.0,9.5377,9.55,9.5194,9.5439,131800.0
2008-06-23 11:30:00,15.58,15.67,15.58,15.65,81000.0,9.5439,9.599,9.5439,9.5867,81000.0
2008-06-23 11:40:00,15.65,15.69,15.63,15.65,79800.0,9.5867,9.6113,9.5745,9.5867,79800.0
2008-06-23 11:50:00,15.65,15.74,15.65,15.72,100400.0,9.5867,9.6419,9.5867,9.6296,100400.0
2008-06-23 12:00:00,15.72,15.74,15.65,15.65,35600.0,9.6296,9.6419,9.5867,9.5867,35600.0
2008-06-23 12:10:00,15.65,15.65,15.63,15.65,42200.0,9.5867,9.5867,9.5745,9.5867,42200.0
2008-06-23 12:20:00,15.65,15.67,15.64,15.65,65600.0,9.5867,9.599,9.5806,9.5867,65600.0
2008-06-23 12:30:00,15.65,15.68,15.65,15.68,48600.0,9.5867,9.6051,9.5867,9.6051,48600.0
2008-06-23 12:40:00,15.68,15.7,15.65,15.7,88400.0,9.6051,9.6174,9.5867,9.6174,88400.0
2008-06-23 12:50:00,15.7,15.72,15.68,15.7,65200.0,9.6174,9.6296,9.6051,9.6174,65200.0
2008-06-23 13:00:00,15.7,15.72,15.69,15.71,61000.0,9.6174,9.6296,9.6113,9.6235,61000.0
2008-06-23 13:10:00,15.7,15.71,15.68,15.69,44200.0,9.6174,9.6235,9.6051,9.6113,44200.0
2008-06-23 13:20:00,15.68,15.74,15.68,15.74,61400.0,9.6051,9.6419,9.6051,9.6419,61400.0
2008-06-23 13:30:00,15.74,15.74,15.71,15.72,64000.0,9.6419,9.6419,9.6235,9.6296,64000.0
2008-06-23 13:40:00,15.73,15.82,15.73,15.81,102800.0,9.6358,9.6909,9.6358,9.6848,102800.0
2008-06-23 13:50:00,15.81,15.81,15.74,15.74,135000.0,9.6848,9.6848,9.6419,9.6419,135000.0
2008-06-23 14:00:00,15.75,15.78,15.73,15.73,103200.0,9.648,9.6664,9.6358,9.6358,103200.0
2008-06-23 14:10:00,15.72,15.75,15.7,15.75,97000.0,9.6296,9.648,9.6174,9.648,97000.0
2008-06-23 14:20:00,15.76,15.76,15.71,15.74,122200.0,9.6541,9.6541,9.6235,9.6419,122200.0
2008-06-23 14:30:00,15.74,15.76,15.74,15.74,34400.0,9.6419,9.6541,9.6419,9.6419,34400.0
2008-06-23 14:40:00,15.74,15.74,15.71,15.72,97000.0,9.6419,9.6419,9.6235,9.6296,97000.0
2008-06-23 14:50:00,15.72,15.73,15.7,15.72,75200.0,9.6296,9.6358,9.6174,9.6296,75200.0
2008-06-23 15:00:00,15.71,15.72,15.7,15.7,72600.0,9.6235,9.6296,9.6174,9.6174,72600.0
2008-06-23 15:10:00,15.7,15.72,15.67,15.68,90600.0,9.6174,9.6296,9.599,9.6051,90600.0
2008-06-23 15:20:00,15.68,15.71,15.65,15.7,111400.0,9.6051,9.6235,9.5867,9.6174,111400.0
2008-06-23 15:30:00,15.7,15.7,15.65,15.65,293800.0,9.6174,9.6174,9.5867,9.5867,293800.0
2008-06-23 15:40:00,15.66,15.67,15.61,15.62,199400.0,9.5929,9.599,9.5622,9.5684,199400.0
2008-06-23 15:50:00,15.62,15.63,15.58,15.62,545800.0,9.5684,9.5745,9.5439,9.5684,545800.0
2008-06-24 09:30:00,15.49,15.7,15.49,15.65,158400.0,9.4887,9.6174,9.4887,9.5867,158400.0
2008-06-24 09:40:00,15.65,15.67,15.54,15.58,204400.0,9.5867,9.599,9.5194,9.5439,204400.0
2008-06-24 09:50:00,15.58,15.58,15.52,15.52,207000.0,9.5439,9.5439,9.5071,9.5071,207000.0
2008-06-24 10:00:00,15.52,15.52,15.42,15.46,348400.0,9.5071,9.5071,9.4459,9.4704,348400.0
2008-06-24 10:10:00,15.46,15.53,15.46,15.53,216400.0,9.4704,9.5132,9.4704,9.5132,216400.0
2008-06-24 10:20:00,15.53,15.53,15.45,15.51,99400.0,9.5132,9.5132,9.4642,9.501,99400.0
2008-06-24 10:30:00,15.51,15.52,15.46,15.47,121200.0,9.501,9.5071,9.4704,9.4765,121200.0
2008-06-24 10:40:00,15.47,15.53,15.45,15.53,120000.0,9.4765,9.5132,9.4642,9.5132,120000.0
2008-06-24 10:50:00,15.53,15.66,15.52,15.65,113800.0,9.5132,9.5929,9.5071,9.5867,113800.0
2008-06-24 11:00:00,15.65,15.7,15.64,15.68,237400.0,9.5867,9.6174,9.5806,9.6051,237400.0
2008-06-24 11:10:00,15.67,15.81,15.65,15.8,237000.0,9.599,9.6848,9.5867,9.6786,237000.0
2008-06-24 11:20:00,15.8,15.82,15.69,15.71,126800.0,9.6786,9.6909,9.6113,9.6235,126800.0
2008-06-24 11:30:00,15.72,15.72,15.68,15.72,67200.0,9.6296,9.6296,9.6051,9.6296,67200.0
2008-06-24 11:40:00,15.72,15.81,15.71,15.79,85200.0,9.6296,9.6848,9.6235,9.6725,85200.0
2008-06-24 11:50:00,15.8,15.83,15.77,15.8,93400.0,9.6786,9.697,9.6603,9.6786,93400.0
2008-06-24 12:00:00,15.81,15.81,15.75,15.78,47600.0,9.6848,9.6848,9.648,9.6664,47600.0
2008-06-24 12:10:00,15.78,15.81,15.74,15.76,61400.0,9.6664,9.6848,9.6419,9.6541,61400.0
2008-06-24 12:20:00,15.76,15.81,15.74,15.8,27200.0,9.6541,9.6848,9.6419,9.6786,27200.0
2008-06-24 12:30:00,15.81,15.84,15.81,15.82,31800.0,9.6848,9.7031,9.6848,9.6909,31800.0
2008-06-24 12:40:00,15.82,15.84,15.82,15.84,66000.0,9.6909,9.7031,9.6909,9.7031,66000.0
2008-06-24 12:50:00,15.84,15.84,15.78,15.79,41600.0,9.7031,9.7031,9.6664,9.6725,41600.0
2008-06-24 13:00:00,15.78,15.83,15.78,15.81,83400.0,9.6664,9.697,9.6664,9.6848,83400.0
2008-06-24 13:10:00,15.81,15.85,15.78,15.85,50000.0,9.6848,9.7093,9.6664,9.7093,50000.0
2008-06-24 13:20:00,15.84,15.87,15.84,15.86,84200.0,9.7031,9.7215,9.7031,9.7154,84200.0
2008-06-24 13:30:00,15.86,15.88,15.85,15.86,147800.0,9.7154,9.7276,9.7093,9.7154,147800.0
2008-06-24 13:40:00,15.86,15.9,15.83,15.9,120000.0,9.7154,9.7399,9.697,9.7399,120000.0
2008-06-24 13:50:00,15.9,15.97,15.9,15.97,147400.0,9.7399,9.7828,9.7399,9.7828,147400.0
2008-06-24 14:00:00,15.97,16.04,15.97,16.0,176000.0,9.7828,9.8257,9.7828,9.8011,176000.0
2008-06-24 14:10:00,16.0,16.03,15.97,16.02,79400.0,9.8011,9.8195,9.7828,9.8134,79400.0
2008-06-24 14:20:00,16.01,16.02,15.99,15.99,146600.0,9.8073,9.8134,9.795,9.795,146600.0
2008-06-24 14:30:00,15.99,15.99,15.93,15.93,121800.0,9.795,9.795,9.7583,9.7583,121800.0
2008-06-24 14:40:00,15.93,15.93,15.84,15.88,144000.0,9.7583,9.7583,9.7031,9.7276,144000.0
2008-06-24 14:50:00,15.88,15.92,15.87,15.88,78600.0,9.7276,9.7521,9.7215,9.7276,78600.0
2008-06-24 15:00:00,15.88,15.9,15.84,15.86,109400.0,9.7276,9.7399,9.7031,9.7154,109400.0
2008-06-24 15:10:00,15.86,15.86,15.81,15.81,130600.0,9.7154,9.7154,9.6848,9.6848,130600.0
2008-06-24 15:20:00,15.82,15.86,15.81,15.83,105400.0,9.6909,9.7154,9.6848,9.697,105400.0
2008-06-24 15:30:00,15.83,15.85,15.78,15.8,207800.0,9.697,9.7093,9.6664,9.6786,207800.0
2008-06-24 15:40:00,15.8,15.81,15.78,15.78,176200.0,9.6786,9.6848,9.6664,9.6664,176200.0
2008-06-24 15:50:00,15.78,15.78,15.73,15.77,313400.0,9.6664,9.6664,9.6358,9.6603,313400.0
2008-06-25 09:30:00,15.94,16.09,15.8,16.07,108600.0,9.7644,9.8563,9.6786,9.844,108600.0
2008-06-25 09:40:00,16.08,16.2,16.05,16.05,139600.0,9.8502,9.9237,9.8318,9.8318,139600.0
2008-06-25 09:50:00,16.04,16.06,15.97,16.01,93000.0,9.8257,9.8379,9.7828,9.8073,93000.0
2008-06-25 10:00:00,16.04,16.08,15.99,16.04,127600.0,9.8257,9.8502,9.795,9.8257,127600.0
2008-06-25 10:10:00,16.04,16.08,16.02,16.05,60600.0,9.8257,9.8502,9.8134,9.8318,60600.0
2008-06-25 10:20:00,16.05,16.05,16.02,16.03,39400.0,9.8318,9.8318,9.8134,9.8195,39400.0
2008-06-25 10:30:00,16.02,16.18,16.02,16.15,122800.0,9.8134,9.9114,9.8134,9.893,122800.0
2008-06-25 10:40:00,16.16,16.18,16.13,16.18,77800.0,9.8992,9.9114,9.8808,9.9114,77800.0
2008-06-25 10:50:00,16.18,16.25,16.18,16.21,182600.0,9.9114,9.9543,9.9114,9.9298,182600.0
2008-06-25 11:00:00,16.21,16.21,16.13,16.13,81400.0,9.9298,9.9298,9.8808,9.8808,81400.0
2008-06-25 11:10:00,16.13,16.16,16.11,16.16,63800.0,9.8808,9.8992,9.8685,9.8992,63800.0
2008-06-25 11:20:00,16.16,16.16,16.11,16.14,115600.0,9.8992,9.8992,9.8685,9.8869,115600.0
2008-06-25 11:30:00,16.13,16.15,16.11,16.14,63800.0,9.8808,9.893,9.8685,9.8869,63800.0
2008-06-25 11:40:00,16.14,16.15,16.11,16.13,65600.0,9.8869,9.893,9.8685,9.8808,65600.0
2008-06-25 11:50:00,16.12,16.17,16.11,16.15,150400.0,9.8747,9.9053,9.8685,9.893,150400.0
2008-06-25 12:00:00,16.15,16.16,16.14,16.15,96200.0,9.893,9.8992,9.8869,9.893,96200.0
2008-06-25 12:10:00,16.15,16.16,16.12,16.13,58400.0,9.893,9.8992,9.8747,9.8808,58400.0
2008-06-25 12:20:00,16.13,16.13,16.1,16.11,100200.0,9.8808,9.8808,9.8624,9.8685,100200.0
2008-06-25 12:30:00,16.11,16.11,16.1,16.1,62000.0,9.8685,9.8685,9.8624,9.8624,62000.0
2008-06-25 12:40:00,16.1,16.1,16.09,16.09,45400.0,9.8624,9.8624,9.8563,9.8563,45400.0
2008-06-25 12:50:00,16.09,16.13,16.09,16.13,90600.0,9.8563,9.8808,9.8563,9.8808,90600.0
2008-06-25 13:00:00,16.13,16.13,16.1,16.11,35200.0,9.8808,9.8808,9.8624,9.8685,35200.0
2008-06-25 13:10:00,16.11,16.13,16.11,16.13,208600.0,9.8685,9.8808,9.8685,9.8808,208600.0
2008-06-25 13:20:00,16.12,16.13,16.1,16.13,65600.0,9.8747,9.8808,9.8624,9.8808,65600.0
2008-06-25 13:30:00,16.12,16.13,16.09,16.09,50800.0,9.8747,9.8808,9.8563,9.8563,50800.0
2008-06-25 13:40:00,16.09,16.11,16.09,16.1,27200.0,9.8563,9.8685,9.8563,9.8624,27200.0
2008-06-25 13:50:00,16.1,16.1,16.06,16.07,35800.0,9.8624,9.8624,9.8379,9.844,35800.0
2008-06-25 14:00:00,16.07,16.16,16.06,16.15,96400.0,9.844,9.8992,9.8379,9.893,96400.0
2008-06-25 14:10:00,16.15,16.23,16.13,16.21,352400.0,9.893,9.942,9.8808,9.9298,352400.0
2008-06-25 14:20:00,16.21,16.22,16.11,16.11,101400.0,9.9298,9.9359,9.8685,9.8685,101400.0
2008-06-25 14:30:00,16.13,16.18,16.04,16.11,185000.0,9.8808,9.9114,9.8257,9.8685,185000.0
2008-06-25 14:40:00,16.11,16.13,16.04,16.07,169000.0,9.8685,9.8808,9.8257,9.844,169000.0
2008-06-25 14:50:00,16.07,16.11,16.05,16.07,407400.0,9.844,9.8685,9.8318,9.844,407400.0
2008-06-25 15:00:00,16.07,16.2,16.06,16.17,310600.0,9.844,9.9237,9.8379,9.9053,310600.0
2008-06-25 15:10:00,16.17,16.18,16.1,16.11,218000.0,9.9053,9.9114,9.8624,9.8685,218000.0
2008-06-25 15:20:00,16.11,16.11,16.02,16.05,194400.0,9.8685,9.8685,9.8134,9.8318,194400.0
2008-06-25 15:30:00,16.05,16.05,15.9,15.97,261800.0,9.8318,9.8318,9.7399,9.7828,261800.0
2008-06-25 15:40:00,15.97,15.99,15.95,15.96,205400.0,9.7828,9.795,9.7705,9.7766,205400.0
2008-06-25 15:50:00,15.96,15.99,15.95,15.99,334400.0,9.7766,9.795,9.7705,9.795,334400.0
2008-06-26 09:30:00,15.78,15.81,15.69,15.81,86800.0,9.6664,9.6848,9.6113,9.6848,86800.0
2008-06-26 09:40:00,15.81,15.84,15.74,15.76,176000.0,9.6848,9.7031,9.6419,9.6541,176000.0
2008-06-26 09:50:00,15.75,15.77,15.65,15.77,466000.0,9.648,9.6603,9.5867,9.6603,466000.0
2008-06-26 10:00:00,15.77,15.8,15.68,15.74,105400.0,9.6603,9.6786,9.6051,9.6419,105400.0
2008-06-26 10:10:00,15.74,15.74,15.64,15.65,78200.0,9.6419,9.6419,9.5806,9.5867,78200.0
2008-06-26 10:20:00,15.65,15.75,15.65,15.73,81800.0,9.5867,9.648,9.5867,9.6358,81800.0
2008-06-26 10:30:00,15.73,15.74,15.63,15.64,88600.0,9.6358,9.6419,9.5745,9.5806,88600.0
2008-06-26 10:40:00,15.64,15.65,15.59,15.6,77000.0,9.5806,9.5867,9.55,9.5561,77000.0
2008-06-26 10:50:00,15.6,15.61,15.47,15.49,124000.0,9.5561,9.5622,9.4765,9.4887,124000.0
2008-06-26 11:00:00,15.51,15.62,15.49,15.62,99800.0,9.501,9.5684,9.4887,9.5684,99800.0
2008-06-26 11:10:00,15.62,15.64,15.59,15.59,49600.0,9.5684,9.5806,9.55,9.55,49600.0
2008-06-26 11:20:00,15.6,15.65,15.58,15.63,62000.0,9.5561,9.5867,9.5439,9.5745,62000.0
2008-06-26 11:30:00,15.63,15.68,15.63,15.65,90200.0,9.5745,9.6051,9.5745,9.5867,90200.0
2008-06-26 11:40:00,15.65,15.72,15.65,15.71,51800.0,9.5867,9.6296,9.5867,9.6235,51800.0
2008-06-26 11:50:00,15.71,15.72,15.64,15.64,44600.0,9.6235,9.6296,9.5806,9.5806,44600.0
2008-06-26 12:00:00,15.64,15.64,15.55,15.6,75800.0,9.5806,9.5806,9.5255,9.5561,75800.0
2008-06-26 12:10:00,15.6,15.61,15.53,15.53,71200.0,9.5561,9.5622,9.5132,9.5132,71200.0
2008-06-26 12:20:00,15.53,15.6,15.53,15.57,70600.0,9.5132,9.5561,9.5132,9.5377,70600.0
2008-06-26 12:30:00,15.58,15.58,15.52,15.58,153800.0,9.5439,9.5439,9.5071,9.5439,153800.0
2008-06-26 12:40:00,15.58,15.61,15.56,15.59,112200.0,9.5439,9.5622,9.5316,9.55,112200.0
2008-06-26 12:50:00,15.59,15.61,15.56,15.59,92400.0,9.55,9.5622,9.5316,9.55,92400.0
2008-06-26 13:00:00,15.6,15.63,15.59,15.6,242200.0,9.5561,9.5745,9.55,9.5561,242200.0
2008-06-26 13:10:00,15.61,15.62,15.58,15.58,40200.0,9.5622,9.5684,9.5439,9.5439,40200.0
2008-06-26 13:20:00,15.59,15.59,15.5,15.52,123800.0,9.55,9.55,9.4949,9.5071,123800.0
2008-06-26 13:30:00,15.52,15.56,15.49,15.52,172200.0,9.5071,9.5316,9.4887,9.5071,172200.0
2008-06-26 13:40:00,15.52,15.53,15.5,15.5,102400.0,9.5071,9.5132,9.4949,9.4949,102400.0
2008-06-26 13:50:00,15.51,15.56,15.5,15.56,94800.0,9.501,9.5316,9.4949,9.5316,94800.0
2008-06-26 14:00:00,15.56,15.63,15.54,15.62,108600.0,9.5316,9.5745,9.5194,9.5684,108600.0
2008-06-26 14:10:00,15.61,15.62,15.51,15.52,149800.0,9.5622,9.5684,9.501,9.5071,149800.0
2008-06-26 14:20:00,15.51,15.54,15.49,15.53,146000.0,9.501,9.5194,9.4887,9.5132,146000.0
2008-06-26 14:30:00,15.53,15.54,15.45,15.45,74800.0,9.5132,9.5194,9.4642,9.4642,74800.0
2008-06-26 14:40:00,15.44,15.47,15.38,15.39,139400.0,9.4581,9.4765,9.4214,9.4275,139400.0
2008-06-26 14:50:00,15.39,15.47,15.38,15.45,79600.0,9.4275,9.4765,9.4214,9.4642,79600.0
2008-06-26 15:00:00,15.45,15.53,15.45,15.51,145400.0,9.4642,9.5132,9.4642,9.501,145400.0
2008-06-26 15:10:00,15.51,15.55,15.44,15.52,209800.0,9.501,9.5255,9.4581,9.5071,209800.0
2008-06-26 15:20:00,15.52,15.58,15.51,15.53,256000.0,9.5071,9.5439,9.501,9.5132,256000.0
2008-06-26 15:30:00,15.54,15.56,15.5,15.53,133600.0,9.5194,9.5316,9.4949,9.5132,133600.0
2008-06-26 15:40:00,15.53,15.54,15.44,15.47,331800.0,9.5132,9.5194,9.4581,9.4765,331800.0
2008-06-26 15:50:00,15.47,15.47,15.44,15.44,506600.0,9.4765,9.4765,9.4581,9.4581,506600.0
2008-06-27 09:30:00,15.4,15.52,15.28,15.31,135400.0,9.4336,9.5071,9.3601,9.3785,135400.0
2008-06-27 09:40:00,15.28,15.29,15.21,15.26,103000.0,9.3601,9.3662,9.3172,9.3478,103000.0
2008-06-27 09:50:00,15.26,15.37,15.24,15.35,179400.0,9.3478,9.4152,9.3356,9.403,179400.0
2008-06-27 10:00:00,15.35,15.38,15.28,15.28,296800.0,9.403,9.4214,9.3601,9.3601,296800.0
2008-06-27 10:10:00,15.29,15.29,15.18,15.2,184600.0,9.3662,9.3662,9.2988,9.3111,184600.0
2008-06-27 10:20:00,15.21,15.3,15.19,15.22,201200.0,9.3172,9.3723,9.305,9.3233,201200.0
2008-06-27 10:30:00,15.22,15.37,15.22,15.28,96800.0,9.3233,9.4152,9.3233,9.3601,96800.0
2008-06-27 10:40:00,15.29,15.29,15.18,15.18,82600.0,9.3662,9.3662,9.2988,9.2988,82600.0
2008-06-27 10:50:00,15.18,15.2,15.12,15.14,107000.0,9.2988,9.3111,9.2621,9.2743,107000.0
2008-06-27 11:00:00,15.15,15.2,15.1,15.2,99600.0,9.2805,9.3111,9.2498,9.3111,99600.0
2008-06-27 11:10:00,15.2,15.21,15.17,15.18,82200.0,9.3111,9.3172,9.2927,9.2988,82200.0
2008-06-27 11:20:00,15.18,15.23,15.17,15.21,62200.0,9.2988,9.3295,9.2927,9.3172,62200.0
2008-06-27 11:30:00,15.21,15.28,15.2,15.26,111600.0,9.3172,9.3601,9.3111,9.3478,111600.0
2008-06-27 11:40:00,15.26,15.32,15.26,15.31,98600.0,9.3478,9.3846,9.3478,9.3785,98600.0
2008-06-27 11:50:00,15.31,15.33,15.27,15.3,109000.0,9.3785,9.3907,9.354,9.3723,109000.0
2008-06-27 12:00:00,15.31,15.37,15.3,15.35,78800.0,9.3785,9.4152,9.3723,9.403,78800.0
2008-06-27 12:10:00,15.35,15.37,15.31,15.36,42600.0,9.403,9.4152,9.3785,9.4091,42600.0
2008-06-27 12:20:00,15.36,15.39,15.36,15.39,83800.0,9.4091,9.4275,9.4091,9.4275,83800.0
2008-06-27 12:30:00,15.38,15.39,15.35,15.36,73600.0,9.4214,9.4275,9.403,9.4091,73600.0
2008-06-27 12:40:00,15.35,15.37,15.31,15.33,61000.0,9.403,9.4152,9.3785,9.3907,61000.0
2008-06-27 12:50:00,15.33,15.37,15.31,15.35,89200.0,9.3907,9.4152,9.3785,9.403,89200.0
2008-06-27 13:00:00,15.35,15.35,15.28,15.28,103400.0,9.403,9.403,9.3601,9.3601,103400.0
2008-06-27 13:10:00,15.28,15.28,15.23,15.24,152000.0,9.3601,9.3601,9.3295,9.3356,152000.0
2008-06-27 13:20:00,15.24,15.27,15.21,15.26,94800.0,9.3356,9.354,9.3172,9.3478,94800.0
2008-06-27 13:30:00,15.26,15.28,15.22,15.23,137600.0,9.3478,9.3601,9.3233,9.3295,137600.0
2008-06-27 13:40:00,15.23,15.24,15.18,15.21,185600.0,9.3295,9.3356,9.2988,9.3172,185600.0
2008-06-27 13:50:00,15.21,15.29,15.2,15.26,139400.0,9.3172,9.3662,9.3111,9.3478,139400.0
2008-06-27 14:00:00,15.26,15.33,15.25,15.33,169800.0,9.3478,9.3907,9.3417,9.3907,169800.0
2008-06-27 14:10:00,15.33,15.38,15.29,15.33,145800.0,9.3907,9.4214,9.3662,9.3907,145800.0
2008-06-27 14:20:00,15.32,15.44,15.26,15.41,258200.0,9.3846,9.4581,9.3478,9.4397,258200.0
2008-06-27 14:30:00,15.4,15.44,15.37,15.4,169000.0,9.4336,9.4581,9.4152,9.4336,169000.0
2008-06-27 14:40:00,15.4,15.43,15.38,15.43,75200.0,9.4336,9.452,9.4214,9.452,75200.0
2008-06-27 14:50:00,15.43,15.45,15.38,15.45,94600.0,9.452,9.4642,9.4214,9.4642,94600.0
2008-06-27 15:00:00,15.45,15.47,15.4,15.47,131600.0,9.4642,9.4765,9.4336,9.4765,131600.0
2008-06-27 15:10:00,15.47,15.49,15.45,15.46,127400.0,9.4765,9.4887,9.4642,9.4704,127400.0
2008-06-27 15:20:00,15.46,15.49,15.45,15.45,149400.0,9.4704,9.4887,9.4642,9.4642,149400.0
2008-06-27 15:30:00,15.45,15.46,15.43,15.45,216600.0,9.4642,9.4704,9.452,9.4642,216600.0
2008-06-27 15:40:00,15.45,15.53,15.45,15.47,256600.0,9.4642,9.5132,9.4642,9.4765,256600.0
2008-06-27 15:50:00,15.47,15.48,15.43,15.44,323400.0,9.4765,9.4826,9.452,9.4581,323400.0
2008-06-30 09:30:00,15.38,15.49,15.31,15.36,90000.0,9.4214,9.4887,9.3785,9.4091,90000.0
2008-06-30 09:40:00,15.36,15.47,15.33,15.42,91400.0,9.4091,9.4765,9.3907,9.4459,91400.0
2008-06-30 09:50:00,15.42,15.42,15.27,15.27,109800.0,9.4459,9.4459,9.354,9.354,109800.0
2008-06-30 10:00:00,15.27,15.33,15.2,15.29,164600.0,9.354,9.3907,9.3111,9.3662,164600.0
2008-06-30 10:10:00,15.29,15.34,15.27,15.29,110400.0,9.3662,9.3969,9.354,9.3662,110400.0
2008-06-30 10:20:00,15.3,15.38,15.3,15.37,100000.0,9.3723,9.4214,9.3723,9.4152,100000.0
2008-06-30 10:30:00,15.38,15.4,15.34,15.38,72800.0,9.4214,9.4336,9.3969,9.4214,72800.0
2008-06-30 10:40:00,15.38,15.39,15.33,15.38,82800.0,9.4214,9.4275,9.3907,9.4214,82800.0
2008-06-30 10:50:00,15.38,15.47,15.37,15.44,80800.0,9.4214,9.4765,9.4152,9.4581,80800.0
2008-06-30 11:00:00,15.46,15.49,15.42,15.46,112800.0,9.4704,9.4887,9.4459,9.4704,112800.0
2008-06-30 11:10:00,15.46,15.54,15.45,15.53,103200.0,9.4704,9.5194,9.4642,9.5132,103200.0
2008-06-30 11:20:00,15.54,15.64,15.48,15.64,271800.0,9.5194,9.5806,9.4826,9.5806,271800.0
2008-06-30 11:30:00,15.63,15.65,15.55,15.55,78800.0,9.5745,9.5867,9.5255,9.5255,78800.0
2008-06-30 11:40:00,15.56,15.56,15.46,15.47,57800.0,9.5316,9.5316,9.4704,9.4765,57800.0
2008-06-30 11:50:00,15.47,15.53,15.47,15.51,48200.0,9.4765,9.5132,9.4765,9.501,48200.0
2008-06-30 12:00:00,15.51,15.53,15.47,15.49,55600.0,9.501,9.5132,9.4765,9.4887,55600.0
2008-06-30 12:10:00,15.5,15.51,15.47,15.5,91200.0,9.4949,9.501,9.4765,9.4949,91200.0
2008-06-30 12:20:00,15.5,15.5,15.42,15.43,164200.0,9.4949,9.4949,9.4459,9.452,164200.0
2008-06-30 12:30:00,15.43,15.45,15.35,15.36,134600.0,9.452,9.4642,9.403,9.4091,134600.0
2008-06-30 12:40:00,15.36,15.42,15.34,15.42,102200.0,9.4091,9.4459,9.3969,9.4459,102200.0
2008-06-30 12:50:00,15.41,15.44,15.35,15.35,63400.0,9.4397,9.4581,9.403,9.403,63400.0
2008-06-30 13:00:00,15.35,15.37,15.33,15.34,122000.0,9.403,9.4152,9.3907,9.3969,122000.0
2008-06-30 13:10:00,15.34,15.37,15.33,15.35,47400.0,9.3969,9.4152,9.3907,9.403,47400.0
2008-06-30 13:20:00,15.35,15.39,15.35,15.36,99600.0,9.403,9.4275,9.403,9.4091,99600.0
2008-06-30 13:30:00,15.36,15.37,15.31,15.33,59400.0,9.4091,9.4152,9.3785,9.3907,59400.0
2008-06-30 13:40:00,15.33,15.33,15.28,15.29,62400.0,9.3907,9.3907,9.3601,9.3662,62400.0
2008-06-30 13:50:00,15.28,15.29,15.23,15.24,189600.0,9.3601,9.3662,9.3295,9.3356,189600.0
2008-06-30 14:00:00,15.25,15.31,15.24,15.3,96600.0,9.3417,9.3785,9.3356,9.3723,96600.0
2008-06-30 14:10:00,15.3,15.3,15.27,15.28,48600.0,9.3723,9.3723,9.354,9.3601,48600.0
2008-06-30 14:20:00,15.27,15.36,15.26,15.36,118800.0,9.354,9.4091,9.3478,9.4091,118800.0
2008-06-30 14:30:00,15.36,15.37,15.28,15.29,120200.0,9.4091,9.4152,9.3601,9.3662,120200.0
2008-06-30 14:40:00,15.29,15.35,15.26,15.34,99000.0,9.3662,9.403,9.3478,9.3969,99000.0
2008-06-30 14:50:00,15.34,15.35,15.32,15.34,122800.0,9.3969,9.403,9.3846,9.3969,122800.0
2008-06-30 15:00:00,15.34,15.4,15.34,15.4,204600.0,9.3969,9.4336,9.3969,9.4336,204600.0
2008-06-30 15:10:00,15.4,15.43,15.39,15.4,226000.0,9.4336,9.452,9.4275,9.4336,226000.0
2008-06-30 15:20:00,15.4,15.43,15.39,15.4,166600.0,9.4336,9.452,9.4275,9.4336,166600.0
2008-06-30 15:30:00,15.4,15.41,15.4,15.4,293800.0,9.4336,9.4397,9.4336,9.4336,293800.0
2008-06-30 15:40:00,15.4,15.41,15.4,15.4,566000.0,9.4336,9.4397,9.4336,9.4336,566000.0
2008-06-30 15:50:00,15.4,15.4,15.24,15.24,1367000.0,9.4336,9.4336,9.3356,9.3356,1367000.0
2008-07-01 09:30:00,15.19,15.25,15.12,15.13,199600.0,9.305,9.3417,9.2621,9.2682,199600.0
2008-07-01 09:40:00,15.13,15.17,15.06,15.08,142400.0,9.2682,9.2927,9.2253,9.2376,142400.0
2008-07-01 09:50:00,15.08,15.13,15.08,15.11,82800.0,9.2376,9.2682,9.2376,9.256,82800.0
2008-07-01 10:00:00,15.1,15.31,15.1,15.2,334200.0,9.2498,9.3785,9.2498,9.3111,334200.0
2008-07-01 10:10:00,15.2,15.2,15.11,15.17,125000.0,9.3111,9.3111,9.256,9.2927,125000.0
2008-07-01 10:20:00,15.17,15.2,15.12,15.12,105800.0,9.2927,9.3111,9.2621,9.2621,105800.0
2008-07-01 10:30:00,15.13,15.24,15.11,15.24,125800.0,9.2682,9.3356,9.256,9.3356,125800.0
2008-07-01 10:40:00,15.25,15.25,15.15,15.22,56800.0,9.3417,9.3417,9.2805,9.3233,56800.0
2008-07-01 10:50:00,15.22,15.27,15.2,15.27,78400.0,9.3233,9.354,9.3111,9.354,78400.0
2008-07-01 11:00:00,15.26,15.31,15.22,15.22,145800.0,9.3478,9.3785,9.3233,9.3233,145800.0
2008-07-01 11:10:00,15.22,15.28,15.21,15.21,89400.0,9.3233,9.3601,9.3172,9.3172,89400.0
2008-07-01 11:20:00,15.21,15.24,15.19,15.2,41200.0,9.3172,9.3356,9.305,9.3111,41200.0
2008-07-01 11:30:00,15.2,15.24,15.18,15.2,59400.0,9.3111,9.3356,9.2988,9.3111,59400.0
2008-07-01 11:40:00,15.2,15.2,15.13,15.15,72400.0,9.3111,9.3111,9.2682,9.2805,72400.0
2008-07-01 11:50:00,15.16,15.18,15.1,15.11,147600.0,9.2866,9.2988,9.2498,9.256,147600.0
2008-07-01 12:00:00,15.11,15.11,15.05,15.05,134200.0,9.256,9.256,9.2192,9.2192,134200.0
2008-07-01 12:10:00,15.05,15.05,14.91,14.95,192000.0,9.2192,9.2192,9.1334,9.1579,192000.0
2008-07-01 12:20:00,14.95,14.98,14.94,14.96,207800.0,9.1579,9.1763,9.1518,9.1641,207800.0
2008-07-01 12:30:00,14.96,14.97,14.93,14.94,153800.0,9.1641,9.1702,9.1457,9.1518,153800.0
2008-07-01 12:40:00,14.95,14.95,14.92,14.93,123800.0,9.1579,9.1579,9.1396,9.1457,123800.0
2008-07-01 12:50:00,14.94,14.96,14.92,14.94,136800.0,9.1518,9.1641,9.1396,9.1518,136800.0
2008-07-01 13:00:00,14.94,14.97,14.93,14.93,153000.0,9.1518,9.1702,9.1457,9.1457,153000.0
2008-07-01 13:10:00,14.93,14.95,14.92,14.94,122200.0,9.1457,9.1579,9.1396,9.1518,122200.0
2008-07-01 13:20:00,14.94,14.99,14.92,14.95,152400.0,9.1518,9.1825,9.1396,9.1579,152400.0
2008-07-01 13:30:00,14.95,14.95,14.89,14.92,103600.0,9.1579,9.1579,9.1212,9.1396,103600.0
2008-07-01 13:40:00,14.92,14.97,14.89,14.97,184400.0,9.1396,9.1702,9.1212,9.1702,184400.0
2008-07-01 13:50:00,14.98,15.05,14.97,15.03,488800.0,9.1763,9.2192,9.1702,9.207,488800.0
2008-07-01 14:00:00,15.03,15.14,15.01,15.13,406000.0,9.207,9.2743,9.1947,9.2682,406000.0
2008-07-01 14:10:00,15.12,15.2,15.08,15.13,269400.0,9.2621,9.3111,9.2376,9.2682,269400.0
2008-07-01 14:20:00,15.13,15.2,15.13,15.15,167000.0,9.2682,9.3111,9.2682,9.2805,167000.0
2008-07-01 14:30:00,15.15,15.17,15.12,15.15,188000.0,9.2805,9.2927,9.2621,9.2805,188000.0
2008-07-01 14:40:00,15.15,15.28,15.15,15.2,357800.0,9.2805,9.3601,9.2805,9.3111,357800.0
2008-07-01 14:50:00,15.2,15.22,15.15,15.15,159200.0,9.3111,9.3233,9.2805,9.2805,159200.0
2008-07-01 15:00:00,15.15,15.21,15.13,15.21,250600.0,9.2805,9.3172,9.2682,9.3172,250600.0
2008-07-01 15:10:00,15.21,15.22,15.1,15.1,220600.0,9.3172,9.3233,9.2498,9.2498,220600.0
2008-07-01 15:20:00,15.1,15.22,15.08,15.16,251400.0,9.2498,9.3233,9.2376,9.2866,251400.0
2008-07-01 15:30:00,15.15,15.22,15.13,15.21,236400.0,9.2805,9.3233,9.2682,9.3172,236400.0
2008-07-01 15:40:00,15.22,15.22,15.18,15.19,317400.0,9.3233,9.3233,9.2988,9.305,317400.0
2008-07-01 15:50:00,15.19,15.23,15.18,15.23,343600.0,9.305,9.3295,9.2988,9.3295,343600.0
2008-07-02 09:30:00,15.31,15.31,15.11,15.28,146800.0,9.3785,9.3785,9.256,9.3601,146800.0
2008-07-02 09:40:00,15.27,15.35,15.22,15.26,185400.0,9.354,9.403,9.3233,9.3478,185400.0
2008-07-02 09:50:00,15.25,15.27,15.14,15.27,182600.0,9.3417,9.354,9.2743,9.354,182600.0
2008-07-02 10:00:00,15.27,15.31,15.2,15.22,88000.0,9.354,9.3785,9.3111,9.3233,88000.0
2008-07-02 10:10:00,15.22,15.24,15.12,15.12,59400.0,9.3233,9.3356,9.2621,9.2621,59400.0
2008-07-02 10:20:00,15.13,15.18,15.08,15.1,75000.0,9.2682,9.2988,9.2376,9.2498,75000.0
2008-07-02 10:30:00,15.12,15.13,15.05,15.05,74200.0,9.2621,9.2682,9.2192,9.2192,74200.0
2008-07-02 10:40:00,15.05,15.19,15.05,15.17,53200.0,9.2192,9.305,9.2192,9.2927,53200.0
2008-07-02 10:50:00,15.16,15.17,15.13,15.14,326400.0,9.2866,9.2927,9.2682,9.2743,326400.0
2008-07-02 11:00:00,15.13,15.13,15.05,15.06,84800.0,9.2682,9.2682,9.2192,9.2253,84800.0
2008-07-02 11:10:00,15.06,15.06,15.02,15.06,103200.0,9.2253,9.2253,9.2008,9.2253,103200.0
2008-07-02 11:20:00,15.06,15.06,14.97,14.97,99400.0,9.2253,9.2253,9.1702,9.1702,99400.0
2008-07-02 11:30:00,14.99,15.01,14.96,14.97,75800.0,9.1825,9.1947,9.1641,9.1702,75800.0
2008-07-02 11:40:00,14.98,14.99,14.9,14.95,82000.0,9.1763,9.1825,9.1273,9.1579,82000.0
2008-07-02 11:50:00,14.96,14.96,14.9,14.92,60200.0,9.1641,9.1641,9.1273,9.1396,60200.0
2008-07-02 12:00:00,14.93,14.97,14.93,14.97,71200.0,9.1457,9.1702,9.1457,9.1702,71200.0
2008-07-02 12:10:00,14.97,15.01,14.96,15.01,76400.0,9.1702,9.1947,9.1641,9.1947,76400.0
2008-07-02 12:20:00,15.01,15.02,14.93,14.93,197600.0,9.1947,9.2008,9.1457,9.1457,197600.0
2008-07-02 12:30:00,14.93,14.93,14.88,14.93,124600.0,9.1457,9.1457,9.1151,9.1457,124600.0
2008-07-02 12:40:00,14.92,14.97,14.92,14.94,50800.0,9.1396,9.1702,9.1396,9.1518,50800.0
2008-07-02 12:50:00,14.94,14.98,14.94,14.97,61200.0,9.1518,9.1763,9.1518,9.1702,61200.0
2008-07-02 13:00:00,14.97,14.97,14.94,14.95,57400.0,9.1702,9.1702,9.1518,9.1579,57400.0
2008-07-02 13:10:00,14.96,15.0,14.95,15.0,65800.0,9.1641,9.1886,9.1579,9.1886,65800.0
2008-07-02 13:20:00,15.0,15.03,14.99,15.02,53400.0,9.1886,9.207,9.1825,9.2008,53400.0
2008-07-02 13:30:00,15.02,15.03,14.99,15.01,60400.0,9.2008,9.207,9.1825,9.1947,60400.0
2008-07-02 13:40:00,15.01,15.02,14.97,15.02,51400.0,9.1947,9.2008,9.1702,9.2008,51400.0
2008-07-02 13:50:00,15.03,15.12,15.02,15.09,76800.0,9.207,9.2621,9.2008,9.2437,76800.0
2008-07-02 14:00:00,15.1,15.11,15.05,15.06,72800.0,9.2498,9.256,9.2192,9.2253,72800.0
2008-07-02 14:10:00,15.05,15.08,15.03,15.06,104400.0,9.2192,9.2376,9.207,9.2253,104400.0
2008-07-02 14:20:00,15.06,15.06,14.96,14.97,109600.0,9.2253,9.2253,9.1641,9.1702,109600.0
2008-07-02 14:30:00,14.96,15.03,14.96,14.99,127400.0,9.1641,9.207,9.1641,9.1825,127400.0
2008-07-02 14:40:00,14.97,15.02,14.97,14.97,148600.0,9.1702,9.2008,9.1702,9.1702,148600.0
2008-07-02 14:50:00,14.97,14.98,14.9,14.95,246000.0,9.1702,9.1763,9.1273,9.1579,246000.0
2008-07-02 15:00:00,14.95,14.99,14.92,14.97,114800.0,9.1579,9.1825,9.1396,9.1702,114800.0
2008-07-02 15:10:00,14.97,14.99,14.96,14.96,80400.0,9.1702,9.1825,9.1641,9.1641,80400.0
2008-07-02 15:20:00,14.96,14.97,14.92,14.93,176400.0,9.1641,9.1702,9.1396,9.1457,176400.0
2008-07-02 15:30:00,14.92,14.96,14.88,14.9,169800.0,9.1396,9.1641,9.1151,9.1273,169800.0
2008-07-02 15:40:00,14.89,14.9,14.83,14.83,217600.0,9.1212,9.1273,9.0844,9.0844,217600.0
2008-07-02 15:50:00,14.83,14.88,14.81,14.83,385600.0,9.0844,9.1151,9.0722,9.0844,385600.0
2008-07-03 09:30:00,14.83,14.9,14.65,14.66,108800.0,9.0844,9.1273,8.9742,8.9803,108800.0
2008-07-03 09:40:00,14.67,14.7,14.56,14.61,216800.0,8.9864,9.0048,8.919,8.9497,216800.0
2008-07-03 09:50:00,14.61,14.68,14.57,14.6,150000.0,8.9497,8.9926,8.9252,8.9435,150000.0
2008-07-03 10:00:00,14.6,14.63,14.52,14.57,152200.0,8.9435,8.9619,8.8945,8.9252,152200.0
2008-07-03 10:10:00,14.56,14.77,14.56,14.73,124200.0,8.919,9.0477,8.919,9.0232,124200.0
2008-07-03 10:20:00,14.72,14.81,14.68,14.79,114800.0,9.0171,9.0722,8.9926,9.0599,114800.0
2008-07-03 10:30:00,14.81,14.9,14.75,14.89,121200.0,9.0722,9.1273,9.0354,9.1212,121200.0
2008-07-03 10:40:00,14.9,14.9,14.76,14.85,88400.0,9.1273,9.1273,9.0416,9.0967,88400.0
2008-07-03 10:50:00,14.85,14.88,14.78,14.79,90600.0,9.0967,9.1151,9.0538,9.0599,90600.0
2008-07-03 11:00:00,14.79,14.86,14.78,14.83,76400.0,9.0599,9.1028,9.0538,9.0844,76400.0
2008-07-03 11:10:00,14.83,14.86,14.8,14.84,78400.0,9.0844,9.1028,9.0661,9.0906,78400.0
2008-07-03 11:20:00,14.85,14.85,14.79,14.85,112600.0,9.0967,9.0967,9.0599,9.0967,112600.0
2008-07-03 11:30:00,14.86,14.87,14.78,14.81,98000.0,9.1028,9.1089,9.0538,9.0722,98000.0
2008-07-03 11:40:00,14.81,14.83,14.78,14.81,64000.0,9.0722,9.0844,9.0538,9.0722,64000.0
2008-07-03 11:50:00,14.82,14.83,14.78,14.79,54200.0,9.0783,9.0844,9.0538,9.0599,54200.0
2008-07-03 12:00:00,14.79,14.79,14.71,14.72,84000.0,9.0599,9.0599,9.0109,9.0171,84000.0
2008-07-03 12:10:00,14.73,14.74,14.69,14.74,69000.0,9.0232,9.0293,8.9987,9.0293,69000.0
2008-07-03 12:20:00,14.74,14.77,14.74,14.76,64400.0,9.0293,9.0477,9.0293,9.0416,64400.0
2008-07-03 12:30:00,14.76,14.76,14.66,14.72,177400.0,9.0416,9.0416,8.9803,9.0171,177400.0
2008-07-03 12:40:00,14.72,14.8,14.7,14.8,199600.0,9.0171,9.0661,9.0048,9.0661,199600.0
2008-07-03 12:50:00,14.8,14.8,14.74,14.75,204000.0,9.0661,9.0661,9.0293,9.0354,204000.0
2008-07-07 09:30:00,14.76,15.13,14.76,15.13,157200.0,9.0416,9.2682,9.0416,9.2682,157200.0
2008-07-07 09:40:00,15.14,15.15,15.03,15.06,165000.0,9.2743,9.2805,9.207,9.2253,165000.0
2008-07-07 09:50:00,15.06,15.1,15.02,15.1,103000.0,9.2253,9.2498,9.2008,9.2498,103000.0
2008-07-07 10:00:00,15.09,15.1,14.97,15.0,92400.0,9.2437,9.2498,9.1702,9.1886,92400.0
2008-07-07 10:10:00,15.0,15.03,14.94,14.94,74400.0,9.1886,9.207,9.1518,9.1518,74400.0
2008-07-07 10:20:00,14.93,14.98,14.92,14.97,77200.0,9.1457,9.1763,9.1396,9.1702,77200.0
2008-07-07 10:30:00,14.97,15.03,14.97,14.99,53200.0,9.1702,9.207,9.1702,9.1825,53200.0
2008-07-07 10:40:00,15.0,15.01,14.96,14.99,75400.0,9.1886,9.1947,9.1641,9.1825,75400.0
2008-07-07 10:50:00,14.99,15.02,14.98,14.99,61600.0,9.1825,9.2008,9.1763,9.1825,61600.0
2008-07-07 11:00:00,14.99,15.05,14.93,14.94,67400.0,9.1825,9.2192,9.1457,9.1518,67400.0
2008-07-07 11:10:00,14.94,14.98,14.93,14.97,38200.0,9.1518,9.1763,9.1457,9.1702,38200.0
2008-07-07 11:20:00,14.97,15.0,14.94,14.99,42800.0,9.1702,9.1886,9.1518,9.1825,42800.0
2008-07-07 11:30:00,14.99,15.02,14.95,14.97,38600.0,9.1825,9.2008,9.1579,9.1702,38600.0
2008-07-07 11:40:00,14.97,14.97,14.9,14.9,58000.0,9.1702,9.1702,9.1273,9.1273,58000.0
2008-07-07 11:50:00,14.91,14.95,14.9,14.92,53000.0,9.1334,9.1579,9.1273,9.1396,53000.0
2008-07-07 12:00:00,14.92,14.93,14.88,14.92,44200.0,9.1396,9.1457,9.1151,9.1396,44200.0
2008-07-07 12:10:00,14.92,14.92,14.77,14.77,62600.0,9.1396,9.1396,9.0477,9.0477,62600.0
2008-07-07 12:20:00,14.78,14.81,14.69,14.69,69000.0,9.0538,9.0722,8.9987,8.9987,69000.0
2008-07-07 12:30:00,14.7,14.78,14.7,14.77,74200.0,9.0048,9.0538,9.0048,9.0477,74200.0
2008-07-07 12:40:00,14.77,14.81,14.76,14.77,54400.0,9.0477,9.0722,9.0416,9.0477,54400.0
2008-07-07 12:50:00,14.77,14.79,14.63,14.63,113400.0,9.0477,9.0599,8.9619,8.9619,113400.0
2008-07-07 13:00:00,14.63,14.65,14.55,14.65,195200.0,8.9619,8.9742,8.9129,8.9742,195200.0
2008-07-07 13:10:00,14.65,14.69,14.64,14.65,47600.0,8.9742,8.9987,8.9681,8.9742,47600.0
2008-07-07 13:20:00,14.65,14.67,14.62,14.63,72000.0,8.9742,8.9864,8.9558,8.9619,72000.0
2008-07-07 13:30:00,14.63,14.65,14.62,14.63,44800.0,8.9619,8.9742,8.9558,8.9619,44800.0
2008-07-07 13:40:00,14.63,14.67,14.62,14.63,57000.0,8.9619,8.9864,8.9558,8.9619,57000.0
2008-07-07 13:50:00,14.62,14.67,14.62,14.64,110600.0,8.9558,8.9864,8.9558,8.9681,110600.0
2008-07-07 14:00:00,14.63,14.68,14.58,14.61,118000.0,8.9619,8.9926,8.9313,8.9497,118000.0
2008-07-07 14:10:00,14.62,14.65,14.59,14.65,192400.0,8.9558,8.9742,8.9374,8.9742,192400.0
2008-07-07 14:20:00,14.65,14.72,14.65,14.67,82800.0,8.9742,9.0171,8.9742,8.9864,82800.0
2008-07-07 14:30:00,14.67,14.72,14.67,14.7,55000.0,8.9864,9.0171,8.9864,9.0048,55000.0
2008-07-07 14:40:00,14.7,14.7,14.62,14.62,87800.0,9.0048,9.0048,8.9558,8.9558,87800.0
2008-07-07 14:50:00,14.63,14.69,14.63,14.68,94600.0,8.9619,8.9987,8.9619,8.9926,94600.0
2008-07-07 15:00:00,14.69,14.81,14.68,14.8,197000.0,8.9987,9.0722,8.9926,9.0661,197000.0
2008-07-07 15:10:00,14.8,14.89,14.79,14.89,170800.0,9.0661,9.1212,9.0599,9.1212,170800.0
2008-07-07 15:20:00,14.89,14.95,14.85,14.95,236600.0,9.1212,9.1579,9.0967,9.1579,236600.0
2008-07-07 15:30:00,14.95,14.98,14.92,14.97,230200.0,9.1579,9.1763,9.1396,9.1702,230200.0
2008-07-07 15:40:00,14.97,14.99,14.88,14.89,261400.0,9.1702,9.1825,9.1151,9.1212,261400.0
2008-07-07 15:50:00,14.89,14.94,14.81,14.81,424400.0,9.1212,9.1518,9.0722,9.0722,424400.0
2008-07-08 09:30:00,14.88,14.93,14.54,14.64,170600.0,9.1151,9.1457,8.9068,8.9681,170600.0
2008-07-08 09:40:00,14.65,14.9,14.65,14.78,206200.0,8.9742,9.1273,8.9742,9.0538,206200.0
2008-07-08 09:50:00,14.77,14.85,14.75,14.79,81800.0,9.0477,9.0967,9.0354,9.0599,81800.0
2008-07-08 10:00:00,14.77,14.79,14.63,14.77,130400.0,9.0477,9.0599,8.9619,9.0477,130400.0
2008-07-08 10:10:00,14.76,14.76,14.65,14.72,125400.0,9.0416,9.0416,8.9742,9.0171,125400.0
2008-07-08 10:20:00,14.72,14.81,14.65,14.75,157800.0,9.0171,9.0722,8.9742,9.0354,157800.0
2008-07-08 10:30:00,14.75,14.78,14.59,14.67,116600.0,9.0354,9.0538,8.9374,8.9864,116600.0
2008-07-08 10:40:00,14.67,14.69,14.58,14.63,68200.0,8.9864,8.9987,8.9313,8.9619,68200.0
2008-07-08 10:50:00,14.63,14.67,14.59,14.65,50800.0,8.9619,8.9864,8.9374,8.9742,50800.0
2008-07-08 11:00:00,14.67,14.7,14.6,14.66,142800.0,8.9864,9.0048,8.9435,8.9803,142800.0
2008-07-08 11:10:00,14.66,14.74,14.65,14.72,81000.0,8.9803,9.0293,8.9742,9.0171,81000.0
2008-07-08 11:20:00,14.71,14.81,14.7,14.81,101400.0,9.0109,9.0722,9.0048,9.0722,101400.0
2008-07-08 11:30:00,14.81,14.81,14.74,14.75,58400.0,9.0722,9.0722,9.0293,9.0354,58400.0
2008-07-08 11:40:00,14.74,14.78,14.71,14.77,45600.0,9.0293,9.0538,9.0109,9.0477,45600.0
2008-07-08 11:50:00,14.77,14.8,14.75,14.75,49600.0,9.0477,9.0661,9.0354,9.0354,49600.0
2008-07-08 12:00:00,14.76,14.81,14.74,14.78,67400.0,9.0416,9.0722,9.0293,9.0538,67400.0
2008-07-08 12:10:00,14.77,14.8,14.75,14.76,99000.0,9.0477,9.0661,9.0354,9.0416,99000.0
2008-07-08 12:20:00,14.76,14.85,14.74,14.84,95800.0,9.0416,9.0967,9.0293,9.0906,95800.0
2008-07-08 12:30:00,14.84,14.9,14.83,14.9,87800.0,9.0906,9.1273,9.0844,9.1273,87800.0
2008-07-08 12:40:00,14.9,14.9,14.8,14.8,250000.0,9.1273,9.1273,9.0661,9.0661,250000.0
2008-07-08 12:50:00,14.8,14.84,14.78,14.78,76200.0,9.0661,9.0906,9.0538,9.0538,76200.0
2008-07-08 13:00:00,14.78,14.84,14.78,14.81,47000.0,9.0538,9.0906,9.0538,9.0722,47000.0
2008-07-08 13:10:00,14.81,14.81,14.73,14.74,133600.0,9.0722,9.0722,9.0232,9.0293,133600.0
2008-07-08 13:20:00,14.74,14.75,14.69,14.74,53400.0,9.0293,9.0354,8.9987,9.0293,53400.0
2008-07-08 13:30:00,14.74,14.74,14.66,14.66,57200.0,9.0293,9.0293,8.9803,8.9803,57200.0
2008-07-08 13:40:00,14.66,14.72,14.65,14.69,62000.0,8.9803,9.0171,8.9742,8.9987,62000.0
2008-07-08 13:50:00,14.69,14.71,14.65,14.67,57000.0,8.9987,9.0109,8.9742,8.9864,57000.0
2008-07-08 14:00:00,14.67,14.7,14.65,14.68,58400.0,8.9864,9.0048,8.9742,8.9926,58400.0
2008-07-08 14:10:00,14.67,14.7,14.65,14.7,53800.0,8.9864,9.0048,8.9742,9.0048,53800.0
2008-07-08 14:20:00,14.69,14.72,14.65,14.71,63400.0,8.9987,9.0171,8.9742,9.0109,63400.0
2008-07-08 14:30:00,14.71,14.78,14.68,14.74,148600.0,9.0109,9.0538,8.9926,9.0293,148600.0
2008-07-08 14:40:00,14.75,14.84,14.75,14.81,116200.0,9.0354,9.0906,9.0354,9.0722,116200.0
2008-07-08 14:50:00,14.8,14.85,14.79,14.84,70800.0,9.0661,9.0967,9.0599,9.0906,70800.0
2008-07-08 15:00:00,14.84,14.88,14.81,14.88,134000.0,9.0906,9.1151,9.0722,9.1151,134000.0
2008-07-08 15:10:00,14.88,14.88,14.84,14.85,95000.0,9.1151,9.1151,9.0906,9.0967,95000.0
2008-07-08 15:20:00,14.84,14.85,14.79,14.85,129800.0,9.0906,9.0967,9.0599,9.0967,129800.0
2008-07-08 15:30:00,14.85,14.88,14.81,14.88,211200.0,9.0967,9.1151,9.0722,9.1151,211200.0
2008-07-08 15:40:00,14.88,14.9,14.84,14.89,164600.0,9.1151,9.1273,9.0906,9.1212,164600.0
2008-07-08 15:50:00,14.9,14.92,14.88,14.9,280600.0,9.1273,9.1396,9.1151,9.1273,280600.0
2008-07-09 09:30:00,14.97,14.99,14.76,14.77,83200.0,9.1702,9.1825,9.0416,9.0477,83200.0
2008-07-09 09:40:00,14.77,14.83,14.74,14.74,84000.0,9.0477,9.0844,9.0293,9.0293,84000.0
2008-07-09 09:50:00,14.73,14.76,14.67,14.74,110000.0,9.0232,9.0416,8.9864,9.0293,110000.0
2008-07-09 10:00:00,14.72,14.74,14.63,14.73,70800.0,9.0171,9.0293,8.9619,9.0232,70800.0
2008-07-09 10:10:00,14.73,14.74,14.67,14.73,29600.0,9.0232,9.0293,8.9864,9.0232,29600.0
2008-07-09 10:20:00,14.73,14.81,14.73,14.79,42200.0,9.0232,9.0722,9.0232,9.0599,42200.0
2008-07-09 10:30:00,14.78,14.79,14.68,14.69,92200.0,9.0538,9.0599,8.9926,8.9987,92200.0
2008-07-09 10:40:00,14.69,14.7,14.63,14.66,89000.0,8.9987,9.0048,8.9619,8.9803,89000.0
2008-07-09 10:50:00,14.67,14.76,14.67,14.74,58800.0,8.9864,9.0416,8.9864,9.0293,58800.0
2008-07-09 11:00:00,14.74,14.82,14.74,14.81,60400.0,9.0293,9.0783,9.0293,9.0722,60400.0
2008-07-09 11:10:00,14.81,14.81,14.72,14.76,55200.0,9.0722,9.0722,9.0171,9.0416,55200.0
2008-07-09 11:20:00,14.76,14.8,14.74,14.78,32400.0,9.0416,9.0661,9.0293,9.0538,32400.0
2008-07-09 11:30:00,14.78,14.78,14.7,14.7,40200.0,9.0538,9.0538,9.0048,9.0048,40200.0
2008-07-09 11:40:00,14.7,14.72,14.69,14.69,48200.0,9.0048,9.0171,8.9987,8.9987,48200.0
2008-07-09 11:50:00,14.69,14.7,14.65,14.67,46000.0,8.9987,9.0048,8.9742,8.9864,46000.0
2008-07-09 12:00:00,14.67,14.68,14.63,14.65,62200.0,8.9864,8.9926,8.9619,8.9742,62200.0
2008-07-09 12:10:00,14.66,14.69,14.63,14.68,55200.0,8.9803,8.9987,8.9619,8.9926,55200.0
2008-07-09 12:20:00,14.68,14.72,14.65,14.68,41600.0,8.9926,9.0171,8.9742,8.9926,41600.0
2008-07-09 12:30:00,14.69,14.69,14.63,14.63,73000.0,8.9987,8.9987,8.9619,8.9619,73000.0
2008-07-09 12:40:00,14.64,14.65,14.6,14.61,43800.0,8.9681,8.9742,8.9435,8.9497,43800.0
2008-07-09 12:50:00,14.6,14.63,14.6,14.62,48200.0,8.9435,8.9619,8.9435,8.9558,48200.0
2008-07-09 13:00:00,14.62,14.63,14.53,14.53,114600.0,8.9558,8.9619,8.9007,8.9007,114600.0
2008-07-09 13:10:00,14.55,14.58,14.55,14.58,63600.0,8.9129,8.9313,8.9129,8.9313,63600.0
2008-07-09 13:20:00,14.59,14.64,14.58,14.64,71000.0,8.9374,8.9681,8.9313,8.9681,71000.0
2008-07-09 13:30:00,14.64,14.68,14.64,14.68,57600.0,8.9681,8.9926,8.9681,8.9926,57600.0
2008-07-09 13:40:00,14.68,14.72,14.68,14.72,50400.0,8.9926,9.0171,8.9926,9.0171,50400.0
2008-07-09 13:50:00,14.72,14.72,14.68,14.71,73000.0,9.0171,9.0171,8.9926,9.0109,73000.0
2008-07-09 14:00:00,14.7,14.71,14.63,14.67,92400.0,9.0048,9.0109,8.9619,8.9864,92400.0
2008-07-09 14:10:00,14.67,14.7,14.63,14.63,70200.0,8.9864,9.0048,8.9619,8.9619,70200.0
2008-07-09 14:20:00,14.63,14.67,14.62,14.67,88000.0,8.9619,8.9864,8.9558,8.9864,88000.0
2008-07-09 14:30:00,14.68,14.71,14.62,14.65,86400.0,8.9926,9.0109,8.9558,8.9742,86400.0
2008-07-09 14:40:00,14.65,14.69,14.62,14.63,83800.0,8.9742,8.9987,8.9558,8.9619,83800.0
2008-07-09 14:50:00,14.63,14.63,14.55,14.59,84600.0,8.9619,8.9619,8.9129,8.9374,84600.0
2008-07-09 15:00:00,14.59,14.59,14.5,14.5,139800.0,8.9374,8.9374,8.8823,8.8823,139800.0
2008-07-09 15:10:00,14.51,14.53,14.49,14.51,190000.0,8.8884,8.9007,8.8762,8.8884,190000.0
2008-07-09 15:20:00,14.51,14.54,14.49,14.49,125000.0,8.8884,8.9068,8.8762,8.8762,125000.0
2008-07-09 15:30:00,14.49,14.54,14.46,14.47,187200.0,8.8762,8.9068,8.8578,8.8639,187200.0
2008-07-09 15:40:00,14.47,14.47,14.38,14.42,287800.0,8.8639,8.8639,8.8088,8.8333,287800.0
2008-07-09 15:50:00,14.42,14.45,14.38,14.38,492600.0,8.8333,8.8517,8.8088,8.8088,492600.0
2008-07-10 09:30:00,14.39,14.49,14.33,14.33,111800.0,8.8149,8.8762,8.7782,8.7782,111800.0
2008-07-10 09:40:00,14.33,14.63,14.33,14.63,142000.0,8.7782,8.9619,8.7782,8.9619,142000.0
2008-07-10 09:50:00,14.6,14.61,14.42,14.45,91600.0,8.9435,8.9497,8.8333,8.8517,91600.0
2008-07-10 10:00:00,14.45,14.51,14.31,14.38,107800.0,8.8517,8.8884,8.7659,8.8088,107800.0
2008-07-10 10:10:00,14.38,14.42,14.31,14.32,52800.0,8.8088,8.8333,8.7659,8.772,52800.0
2008-07-10 10:20:00,14.31,14.4,14.29,14.4,92600.0,8.7659,8.821,8.7537,8.821,92600.0
2008-07-10 10:30:00,14.39,14.47,14.35,14.42,80000.0,8.8149,8.8639,8.7904,8.8333,80000.0
2008-07-10 10:40:00,14.42,14.52,14.4,14.43,88600.0,8.8333,8.8945,8.821,8.8394,88600.0
2008-07-10 10:50:00,14.42,14.47,14.38,14.4,147000.0,8.8333,8.8639,8.8088,8.821,147000.0
2008-07-10 11:00:00,14.4,14.47,14.35,14.38,132600.0,8.821,8.8639,8.7904,8.8088,132600.0
2008-07-10 11:10:00,14.38,14.46,14.37,14.38,70800.0,8.8088,8.8578,8.8027,8.8088,70800.0
2008-07-10 11:20:00,14.4,14.43,14.38,14.38,67400.0,8.821,8.8394,8.8088,8.8088,67400.0
2008-07-10 11:30:00,14.38,14.45,14.37,14.43,47800.0,8.8088,8.8517,8.8027,8.8394,47800.0
2008-07-10 11:40:00,14.45,14.51,14.44,14.45,65800.0,8.8517,8.8884,8.8455,8.8517,65800.0
2008-07-10 11:50:00,14.45,14.48,14.43,14.47,38800.0,8.8517,8.87,8.8394,8.8639,38800.0
2008-07-10 12:00:00,14.48,14.55,14.47,14.52,127400.0,8.87,8.9129,8.8639,8.8945,127400.0
2008-07-10 12:10:00,14.52,14.55,14.51,14.54,82000.0,8.8945,8.9129,8.8884,8.9068,82000.0
2008-07-10 12:20:00,14.54,14.55,14.47,14.47,94800.0,8.9068,8.9129,8.8639,8.8639,94800.0
2008-07-10 12:30:00,14.47,14.52,14.46,14.51,59600.0,8.8639,8.8945,8.8578,8.8884,59600.0
2008-07-10 12:40:00,14.52,14.56,14.49,14.52,38600.0,8.8945,8.919,8.8762,8.8945,38600.0
2008-07-10 12:50:00,14.52,14.52,14.45,14.46,75400.0,8.8945,8.8945,8.8517,8.8578,75400.0
2008-07-10 13:00:00,14.46,14.52,14.46,14.49,68800.0,8.8578,8.8945,8.8578,8.8762,68800.0
2008-07-10 13:10:00,14.49,14.52,14.49,14.52,120400.0,8.8762,8.8945,8.8762,8.8945,120400.0
2008-07-10 13:20:00,14.52,14.55,14.47,14.52,52000.0,8.8945,8.9129,8.8639,8.8945,52000.0
2008-07-10 13:30:00,14.52,14.62,14.52,14.59,73000.0,8.8945,8.9558,8.8945,8.9374,73000.0
2008-07-10 13:40:00,14.59,14.6,14.54,14.58,75200.0,8.9374,8.9435,8.9068,8.9313,75200.0
2008-07-10 13:50:00,14.59,14.6,14.5,14.51,41600.0,8.9374,8.9435,8.8823,8.8884,41600.0
2008-07-10 14:00:00,14.51,14.55,14.5,14.5,59800.0,8.8884,8.9129,8.8823,8.8823,59800.0
2008-07-10 14:10:00,14.5,14.52,14.38,14.38,81000.0,8.8823,8.8945,8.8088,8.8088,81000.0
2008-07-10 14:20:00,14.38,14.43,14.31,14.33,134600.0,8.8088,8.8394,8.7659,8.7782,134600.0
2008-07-10 14:30:00,14.33,14.4,14.33,14.38,58400.0,8.7782,8.821,8.7782,8.8088,58400.0
2008-07-10 14:40:00,14.38,14.38,14.27,14.3,88200.0,8.8088,8.8088,8.7414,8.7598,88200.0
2008-07-10 14:50:00,14.3,14.34,14.25,14.3,120800.0,8.7598,8.7843,8.7291,8.7598,120800.0
2008-07-10 15:00:00,14.31,14.52,14.3,14.52,235400.0,8.7659,8.8945,8.7598,8.8945,235400.0
2008-07-10 15:10:00,14.52,14.56,14.45,14.47,142400.0,8.8945,8.919,8.8517,8.8639,142400.0
2008-07-10 15:20:00,14.46,14.55,14.46,14.52,159800.0,8.8578,8.9129,8.8578,8.8945,159800.0
2008-07-10 15:30:00,14.52,14.55,14.46,14.49,178600.0,8.8945,8.9129,8.8578,8.8762,178600.0
2008-07-10 15:40:00,14.49,14.56,14.47,14.56,199200.0,8.8762,8.919,8.8639,8.919,199200.0
2008-07-10 15:50:00,14.55,14.63,14.54,14.62,387600.0,8.9129,8.9619,8.9068,8.9558,387600.0
2008-07-11 09:30:00,14.4,14.56,14.36,14.43,140200.0,8.821,8.919,8.7965,8.8394,140200.0
2008-07-11 09:40:00,14.43,14.55,14.37,14.55,137200.0,8.8394,8.9129,8.8027,8.9129,137200.0
2008-07-11 09:50:00,14.55,14.65,14.5,14.53,110200.0,8.9129,8.9742,8.8823,8.9007,110200.0
2008-07-11 10:00:00,14.53,14.63,14.49,14.59,195200.0,8.9007,8.9619,8.8762,8.9374,195200.0
2008-07-11 10:10:00,14.59,14.7,14.56,14.67,129000.0,8.9374,9.0048,8.919,8.9864,129000.0
2008-07-11 10:20:00,14.65,14.66,14.45,14.54,141200.0,8.9742,8.9803,8.8517,8.9068,141200.0
2008-07-11 10:30:00,14.52,14.63,14.52,14.57,110600.0,8.8945,8.9619,8.8945,8.9252,110600.0
2008-07-11 10:40:00,14.57,14.64,14.57,14.63,98800.0,8.9252,8.9681,8.9252,8.9619,98800.0
2008-07-11 10:50:00,14.63,14.73,14.63,14.67,92000.0,8.9619,9.0232,8.9619,8.9864,92000.0
2008-07-11 11:00:00,14.67,14.69,14.56,14.58,86600.0,8.9864,8.9987,8.919,8.9313,86600.0
2008-07-11 11:10:00,14.58,14.6,14.5,14.53,81600.0,8.9313,8.9435,8.8823,8.9007,81600.0
2008-07-11 11:20:00,14.52,14.55,14.5,14.5,141200.0,8.8945,8.9129,8.8823,8.8823,141200.0
2008-07-11 11:30:00,14.5,14.56,14.44,14.55,98600.0,8.8823,8.919,8.8455,8.9129,98600.0
2008-07-11 11:40:00,14.54,14.59,14.51,14.52,128600.0,8.9068,8.9374,8.8884,8.8945,128600.0
2008-07-11 11:50:00,14.52,14.56,14.47,14.56,109600.0,8.8945,8.919,8.8639,8.919,109600.0
2008-07-11 12:00:00,14.55,14.56,14.52,14.55,75800.0,8.9129,8.919,8.8945,8.9129,75800.0
2008-07-11 12:10:00,14.54,14.58,14.51,14.53,53400.0,8.9068,8.9313,8.8884,8.9007,53400.0
2008-07-11 12:20:00,14.54,14.59,14.52,14.56,69000.0,8.9068,8.9374,8.8945,8.919,69000.0
2008-07-11 12:30:00,14.56,14.56,14.45,14.45,78200.0,8.919,8.919,8.8517,8.8517,78200.0
2008-07-11 12:40:00,14.44,14.47,14.4,14.47,48600.0,8.8455,8.8639,8.821,8.8639,48600.0
2008-07-11 12:50:00,14.47,14.49,14.36,14.4,93600.0,8.8639,8.8762,8.7965,8.821,93600.0
2008-07-11 13:00:00,14.4,14.47,14.38,14.46,47400.0,8.821,8.8639,8.8088,8.8578,47400.0
2008-07-11 13:10:00,14.45,14.49,14.38,14.47,68000.0,8.8517,8.8762,8.8088,8.8639,68000.0
2008-07-11 13:20:00,14.47,14.53,14.46,14.5,63000.0,8.8639,8.9007,8.8578,8.8823,63000.0
2008-07-11 13:30:00,14.49,14.61,14.49,14.6,63000.0,8.8762,8.9497,8.8762,8.9435,63000.0
2008-07-11 13:40:00,14.61,14.63,14.54,14.57,94600.0,8.9497,8.9619,8.9068,8.9252,94600.0
2008-07-11 13:50:00,14.58,14.67,14.56,14.63,133200.0,8.9313,8.9864,8.919,8.9619,133200.0
2008-07-11 14:00:00,14.63,14.73,14.61,14.7,257800.0,8.9619,9.0232,8.9497,9.0048,257800.0
2008-07-11 14:10:00,14.7,14.72,14.66,14.71,163400.0,9.0048,9.0171,8.9803,9.0109,163400.0
2008-07-11 14:20:00,14.71,14.71,14.63,14.65,198200.0,9.0109,9.0109,8.9619,8.9742,198200.0
2008-07-11 14:30:00,14.65,14.69,14.63,14.67,133800.0,8.9742,8.9987,8.9619,8.9864,133800.0
2008-07-11 14:40:00,14.67,14.86,14.65,14.85,221800.0,8.9864,9.1028,8.9742,9.0967,221800.0
2008-07-11 14:50:00,14.86,14.91,14.76,14.88,287400.0,9.1028,9.1334,9.0416,9.1151,287400.0
2008-07-11 15:00:00,14.89,15.06,14.87,14.97,244400.0,9.1212,9.2253,9.1089,9.1702,244400.0
2008-07-11 15:10:00,14.97,14.97,14.87,14.88,327200.0,9.1702,9.1702,9.1089,9.1151,327200.0
2008-07-11 15:20:00,14.88,14.92,14.86,14.92,264600.0,9.1151,9.1396,9.1028,9.1396,264600.0
2008-07-11 15:30:00,14.92,14.93,14.82,14.86,371600.0,9.1396,9.1457,9.0783,9.1028,371600.0
2008-07-11 15:40:00,14.86,14.92,14.85,14.9,409200.0,9.1028,9.1396,9.0967,9.1273,409200.0
2008-07-11 15:50:00,14.9,14.92,14.87,14.88,457000.0,9.1273,9.1396,9.1089,9.1151,457000.0
2008-07-14 09:30:00,14.96,15.08,14.9,14.9,133600.0,9.1641,9.2376,9.1273,9.1273,133600.0
2008-07-14 09:40:00,14.9,14.96,14.86,14.88,158800.0,9.1273,9.1641,9.1028,9.1151,158800.0
2008-07-14 09:50:00,14.88,14.94,14.88,14.88,270800.0,9.1151,9.1518,9.1151,9.1151,270800.0
2008-07-14 10:00:00,14.88,14.93,14.83,14.89,179800.0,9.1151,9.1457,9.0844,9.1212,179800.0
2008-07-14 10:10:00,14.9,14.95,14.84,14.9,84000.0,9.1273,9.1579,9.0906,9.1273,84000.0
2008-07-14 10:20:00,14.9,14.92,14.82,14.86,172400.0,9.1273,9.1396,9.0783,9.1028,172400.0
2008-07-14 10:30:00,14.86,14.9,14.77,14.79,129600.0,9.1028,9.1273,9.0477,9.0599,129600.0
2008-07-14 10:40:00,14.79,14.8,14.7,14.72,160400.0,9.0599,9.0661,9.0048,9.0171,160400.0
2008-07-14 10:50:00,14.72,14.83,14.72,14.81,80400.0,9.0171,9.0844,9.0171,9.0722,80400.0
2008-07-14 11:00:00,14.81,14.81,14.7,14.7,70200.0,9.0722,9.0722,9.0048,9.0048,70200.0
2008-07-14 11:10:00,14.7,14.74,14.66,14.71,92400.0,9.0048,9.0293,8.9803,9.0109,92400.0
2008-07-14 11:20:00,14.72,14.72,14.6,14.64,100600.0,9.0171,9.0171,8.9435,8.9681,100600.0
2008-07-14 11:30:00,14.65,14.65,14.59,14.62,123600.0,8.9742,8.9742,8.9374,8.9558,123600.0
2008-07-14 11:40:00,14.62,14.68,14.62,14.65,45000.0,8.9558,8.9926,8.9558,8.9742,45000.0
2008-07-14 11:50:00,14.65,14.65,14.51,14.6,141600.0,8.9742,8.9742,8.8884,8.9435,141600.0
2008-07-14 12:00:00,14.6,14.6,14.53,14.53,89000.0,8.9435,8.9435,8.9007,8.9007,89000.0
2008-07-14 12:10:00,14.53,14.56,14.52,14.54,122800.0,8.9007,8.919,8.8945,8.9068,122800.0
2008-07-14 12:20:00,14.54,14.59,14.51,14.53,93200.0,8.9068,8.9374,8.8884,8.9007,93200.0
2008-07-14 12:30:00,14.53,14.55,14.47,14.49,92600.0,8.9007,8.9129,8.8639,8.8762,92600.0
2008-07-14 12:40:00,14.5,14.51,14.47,14.49,92200.0,8.8823,8.8884,8.8639,8.8762,92200.0
2008-07-14 12:50:00,14.5,14.59,14.5,14.54,80000.0,8.8823,8.9374,8.8823,8.9068,80000.0
2008-07-14 13:00:00,14.54,14.55,14.47,14.47,104400.0,8.9068,8.9129,8.8639,8.8639,104400.0
2008-07-14 13:10:00,14.47,14.5,14.46,14.49,71200.0,8.8639,8.8823,8.8578,8.8762,71200.0
2008-07-14 13:20:00,14.5,14.55,14.49,14.54,99600.0,8.8823,8.9129,8.8762,8.9068,99600.0
2008-07-14 13:30:00,14.54,14.59,14.5,14.59,218800.0,8.9068,8.9374,8.8823,8.9374,218800.0
2008-07-14 13:40:00,14.59,14.68,14.56,14.65,111200.0,8.9374,8.9926,8.919,8.9742,111200.0
2008-07-14 13:50:00,14.65,14.65,14.59,14.61,106600.0,8.9742,8.9742,8.9374,8.9497,106600.0
2008-07-14 14:00:00,14.61,14.61,14.58,14.6,63400.0,8.9497,8.9497,8.9313,8.9435,63400.0
2008-07-14 14:10:00,14.6,14.62,14.58,14.59,69600.0,8.9435,8.9558,8.9313,8.9374,69600.0
2008-07-14 14:20:00,14.59,14.62,14.56,14.59,75600.0,8.9374,8.9558,8.919,8.9374,75600.0
2008-07-14 14:30:00,14.59,14.64,14.58,14.6,82000.0,8.9374,8.9681,8.9313,8.9435,82000.0
2008-07-14 14:40:00,14.6,14.6,14.54,14.57,72000.0,8.9435,8.9435,8.9068,8.9252,72000.0
2008-07-14 14:50:00,14.57,14.58,14.53,14.58,67400.0,8.9252,8.9313,8.9007,8.9313,67400.0
2008-07-14 15:00:00,14.59,14.6,14.53,14.53,63200.0,8.9374,8.9435,8.9007,8.9007,63200.0
2008-07-14 15:10:00,14.54,14.6,14.54,14.58,61600.0,8.9068,8.9435,8.9068,8.9313,61600.0
2008-07-14 15:20:00,14.58,14.69,14.54,14.67,195600.0,8.9313,8.9987,8.9068,8.9864,195600.0
2008-07-14 15:30:00,14.65,14.74,14.65,14.69,204600.0,8.9742,9.0293,8.9742,8.9987,204600.0
2008-07-14 15:40:00,14.69,14.69,14.61,14.67,259400.0,8.9987,8.9987,8.9497,8.9864,259400.0
2008-07-14 15:50:00,14.67,14.67,14.55,14.55,296000.0,8.9864,8.9864,8.9129,8.9129,296000.0
2008-07-15 09:30:00,14.62,14.62,14.38,14.54,164400.0,8.9558,8.9558,8.8088,8.9068,164400.0
2008-07-15 09:40:00,14.52,14.69,14.52,14.63,118000.0,8.8945,8.9987,8.8945,8.9619,118000.0
2008-07-15 09:50:00,14.63,14.63,14.51,14.63,163400.0,8.9619,8.9619,8.8884,8.9619,163400.0
2008-07-15 10:00:00,14.63,14.63,14.47,14.55,127000.0,8.9619,8.9619,8.8639,8.9129,127000.0
2008-07-15 10:10:00,14.55,14.64,14.53,14.62,102000.0,8.9129,8.9681,8.9007,8.9558,102000.0
2008-07-15 10:20:00,14.62,14.64,14.49,14.52,115200.0,8.9558,8.9681,8.8762,8.8945,115200.0
2008-07-15 10:30:00,14.52,14.54,14.46,14.49,118400.0,8.8945,8.9068,8.8578,8.8762,118400.0
2008-07-15 10:40:00,14.49,14.5,14.39,14.43,198400.0,8.8762,8.8823,8.8149,8.8394,198400.0
2008-07-15 10:50:00,14.43,14.47,14.4,14.47,260800.0,8.8394,8.8639,8.821,8.8639,260800.0
2008-07-15 11:00:00,14.46,14.65,14.43,14.56,322000.0,8.8578,8.9742,8.8394,8.919,322000.0
2008-07-15 11:10:00,14.56,14.61,14.51,14.56,218000.0,8.919,8.9497,8.8884,8.919,218000.0
2008-07-15 11:20:00,14.57,14.63,14.5,14.53,246200.0,8.9252,8.9619,8.8823,8.9007,246200.0
2008-07-15 11:30:00,14.52,14.54,14.44,14.49,170800.0,8.8945,8.9068,8.8455,8.8762,170800.0
2008-07-15 11:40:00,14.49,14.54,14.49,14.52,153000.0,8.8762,8.9068,8.8762,8.8945,153000.0
2008-07-15 11:50:00,14.51,14.67,14.48,14.65,204600.0,8.8884,8.9864,8.87,8.9742,204600.0
2008-07-15 12:00:00,14.64,14.68,14.56,14.56,111600.0,8.9681,8.9926,8.919,8.919,111600.0
2008-07-15 12:10:00,14.55,14.58,14.53,14.56,195400.0,8.9129,8.9313,8.9007,8.919,195400.0
2008-07-15 12:20:00,14.56,14.61,14.51,14.55,198000.0,8.919,8.9497,8.8884,8.9129,198000.0
2008-07-15 12:30:00,14.55,14.63,14.55,14.58,225000.0,8.9129,8.9619,8.9129,8.9313,225000.0
2008-07-15 12:40:00,14.59,14.63,14.53,14.54,101600.0,8.9374,8.9619,8.9007,8.9068,101600.0
2008-07-15 12:50:00,14.53,14.62,14.53,14.62,130800.0,8.9007,8.9558,8.9007,8.9558,130800.0
2008-07-15 13:00:00,14.61,14.65,14.59,14.63,155600.0,8.9497,8.9742,8.9374,8.9619,155600.0
2008-07-15 13:10:00,14.63,14.67,14.58,14.6,115800.0,8.9619,8.9864,8.9313,8.9435,115800.0
2008-07-15 13:20:00,14.6,14.61,14.51,14.55,161400.0,8.9435,8.9497,8.8884,8.9129,161400.0
2008-07-15 13:30:00,14.55,14.62,14.49,14.49,254600.0,8.9129,8.9558,8.8762,8.8762,254600.0
2008-07-15 13:40:00,14.49,14.63,14.49,14.63,95000.0,8.8762,8.9619,8.8762,8.9619,95000.0
2008-07-15 13:50:00,14.63,14.68,14.59,14.6,146600.0,8.9619,8.9926,8.9374,8.9435,146600.0
2008-07-15 14:00:00,14.6,14.64,14.58,14.61,111600.0,8.9435,8.9681,8.9313,8.9497,111600.0
2008-07-15 14:10:00,14.6,14.67,14.55,14.63,298000.0,8.9435,8.9864,8.9129,8.9619,298000.0
2008-07-15 14:20:00,14.63,14.68,14.6,14.66,130400.0,8.9619,8.9926,8.9435,8.9803,130400.0
2008-07-15 14:30:00,14.66,14.74,14.63,14.65,131200.0,8.9803,9.0293,8.9619,8.9742,131200.0
2008-07-15 14:40:00,14.65,14.71,14.63,14.7,93400.0,8.9742,9.0109,8.9619,9.0048,93400.0
2008-07-15 14:50:00,14.7,14.74,14.65,14.71,130000.0,9.0048,9.0293,8.9742,9.0109,130000.0
2008-07-15 15:00:00,14.71,14.81,14.7,14.8,126200.0,9.0109,9.0722,9.0048,9.0661,126200.0
2008-07-15 15:10:00,14.79,14.81,14.72,14.77,104800.0,9.0599,9.0722,9.0171,9.0477,104800.0
2008-07-15 15:20:00,14.77,14.78,14.65,14.65,113200.0,9.0477,9.0538,8.9742,8.9742,113200.0
2008-07-15 15:30:00,14.65,14.72,14.6,14.63,247600.0,8.9742,9.0171,8.9435,8.9619,247600.0
2008-07-15 15:40:00,14.63,14.63,14.52,14.55,342000.0,8.9619,8.9619,8.8945,8.9129,342000.0
2008-07-15 15:50:00,14.55,14.61,14.54,14.54,377200.0,8.9129,8.9497,8.9068,8.9068,377200.0
2008-07-16 09:30:00,14.59,14.68,14.58,14.63,85200.0,8.9374,8.9926,8.9313,8.9619,85200.0
2008-07-16 09:40:00,14.63,14.67,14.47,14.53,97000.0,8.9619,8.9864,8.8639,8.9007,97000.0
2008-07-16 09:50:00,14.5,14.77,14.47,14.73,150800.0,8.8823,9.0477,8.8639,9.0232,150800.0
2008-07-16 10:00:00,14.72,14.77,14.69,14.72,482000.0,9.0171,9.0477,8.9987,9.0171,482000.0
2008-07-16 10:10:00,14.74,14.77,14.65,14.66,97000.0,9.0293,9.0477,8.9742,8.9803,97000.0
2008-07-16 10:20:00,14.66,14.77,14.63,14.74,102000.0,8.9803,9.0477,8.9619,9.0293,102000.0
2008-07-16 10:30:00,14.74,14.92,14.72,14.92,129600.0,9.0293,9.1396,9.0171,9.1396,129600.0
2008-07-16 10:40:00,14.92,14.99,14.88,14.92,202400.0,9.1396,9.1825,9.1151,9.1396,202400.0
2008-07-16 10:50:00,14.92,15.0,14.9,14.99,175000.0,9.1396,9.1886,9.1273,9.1825,175000.0
2008-07-16 11:00:00,14.99,15.12,14.99,15.06,166000.0,9.1825,9.2621,9.1825,9.2253,166000.0
2008-07-16 11:10:00,15.06,15.19,15.06,15.09,119600.0,9.2253,9.305,9.2253,9.2437,119600.0
2008-07-16 11:20:00,15.09,15.09,14.99,15.01,120800.0,9.2437,9.2437,9.1825,9.1947,120800.0
2008-07-16 11:30:00,15.03,15.05,14.98,14.98,85800.0,9.207,9.2192,9.1763,9.1763,85800.0
2008-07-16 11:40:00,14.99,15.04,14.97,15.01,306400.0,9.1825,9.2131,9.1702,9.1947,306400.0
2008-07-16 11:50:00,15.01,15.14,15.01,15.07,3420600.0,9.1947,9.2743,9.1947,9.2315,3420600.0
2008-07-16 12:00:00,15.08,15.15,15.08,15.13,153200.0,9.2376,9.2805,9.2376,9.2682,153200.0
2008-07-16 12:10:00,15.13,15.14,15.11,15.11,146000.0,9.2682,9.2743,9.256,9.256,146000.0
2008-07-16 12:20:00,15.11,15.15,15.09,15.11,187800.0,9.256,9.2805,9.2437,9.256,187800.0
2008-07-16 12:30:00,15.11,15.13,15.06,15.08,107600.0,9.256,9.2682,9.2253,9.2376,107600.0
2008-07-16 12:40:00,15.08,15.12,15.04,15.05,123200.0,9.2376,9.2621,9.2131,9.2192,123200.0
2008-07-16 12:50:00,15.05,15.09,15.04,15.06,71800.0,9.2192,9.2437,9.2131,9.2253,71800.0
2008-07-16 13:00:00,15.06,15.15,15.05,15.12,99000.0,9.2253,9.2805,9.2192,9.2621,99000.0
2008-07-16 13:10:00,15.12,15.13,15.08,15.11,62400.0,9.2621,9.2682,9.2376,9.256,62400.0
2008-07-16 13:20:00,15.11,15.18,15.1,15.16,49200.0,9.256,9.2988,9.2498,9.2866,49200.0
2008-07-16 13:30:00,15.16,15.16,15.09,15.09,67000.0,9.2866,9.2866,9.2437,9.2437,67000.0
2008-07-16 13:40:00,15.1,15.13,15.09,15.1,136800.0,9.2498,9.2682,9.2437,9.2498,136800.0
2008-07-16 13:50:00,15.11,15.15,15.1,15.14,46200.0,9.256,9.2805,9.2498,9.2743,46200.0
2008-07-16 14:00:00,15.15,15.17,15.05,15.09,96400.0,9.2805,9.2927,9.2192,9.2437,96400.0
2008-07-16 14:10:00,15.09,15.13,15.06,15.11,167000.0,9.2437,9.2682,9.2253,9.256,167000.0
2008-07-16 14:20:00,15.11,15.16,15.09,15.15,213200.0,9.256,9.2866,9.2437,9.2805,213200.0
2008-07-16 14:30:00,15.15,15.22,15.15,15.21,217800.0,9.2805,9.3233,9.2805,9.3172,217800.0
2008-07-16 14:40:00,15.21,15.24,15.17,15.22,159800.0,9.3172,9.3356,9.2927,9.3233,159800.0
2008-07-16 14:50:00,15.22,15.3,15.22,15.28,246800.0,9.3233,9.3723,9.3233,9.3601,246800.0
2008-07-16 15:00:00,15.28,15.29,15.2,15.21,136800.0,9.3601,9.3662,9.3111,9.3172,136800.0
2008-07-16 15:10:00,15.22,15.26,15.19,15.26,170800.0,9.3233,9.3478,9.305,9.3478,170800.0
2008-07-16 15:20:00,15.26,15.26,15.21,15.24,176800.0,9.3478,9.3478,9.3172,9.3356,176800.0
2008-07-16 15:30:00,15.24,15.27,15.21,15.26,243600.0,9.3356,9.354,9.3172,9.3478,243600.0
2008-07-16 15:40:00,15.27,15.29,15.23,15.24,371000.0,9.354,9.3662,9.3295,9.3356,371000.0
2008-07-16 15:50:00,15.24,15.26,15.21,15.24,1548800.0,9.3356,9.3478,9.3172,9.3356,1548800.0
2008-07-17 09:30:00,15.71,15.76,15.49,15.6,619200.0,9.6235,9.6541,9.4887,9.5561,619200.0
2008-07-17 09:40:00,15.6,15.67,15.58,15.65,298400.0,9.5561,9.599,9.5439,9.5867,298400.0
2008-07-17 09:50:00,15.65,15.72,15.63,15.63,358800.0,9.5867,9.6296,9.5745,9.5745,358800.0
2008-07-17 10:00:00,15.63,15.66,15.44,15.48,330000.0,9.5745,9.5929,9.4581,9.4826,330000.0
2008-07-17 10:10:00,15.49,15.51,15.46,15.48,255000.0,9.4887,9.501,9.4704,9.4826,255000.0
2008-07-17 10:20:00,15.49,15.56,15.48,15.53,194200.0,9.4887,9.5316,9.4826,9.5132,194200.0
2008-07-17 10:30:00,15.53,15.58,15.49,15.55,155000.0,9.5132,9.5439,9.4887,9.5255,155000.0
2008-07-17 10:40:00,15.55,15.56,15.51,15.51,249200.0,9.5255,9.5316,9.501,9.501,249200.0
2008-07-17 10:50:00,15.51,15.54,15.47,15.54,216800.0,9.501,9.5194,9.4765,9.5194,216800.0
2008-07-17 11:00:00,15.54,15.56,15.51,15.51,248000.0,9.5194,9.5316,9.501,9.501,248000.0
2008-07-17 11:10:00,15.51,15.55,15.5,15.53,241800.0,9.501,9.5255,9.4949,9.5132,241800.0
2008-07-17 11:20:00,15.52,15.67,15.52,15.63,287400.0,9.5071,9.599,9.5071,9.5745,287400.0
2008-07-17 11:30:00,15.63,15.63,15.55,15.55,265000.0,9.5745,9.5745,9.5255,9.5255,265000.0
2008-07-17 11:40:00,15.56,15.65,15.55,15.63,588200.0,9.5316,9.5867,9.5255,9.5745,588200.0
2008-07-17 11:50:00,15.63,15.65,15.6,15.62,175800.0,9.5745,9.5867,9.5561,9.5684,175800.0
2008-07-17 12:00:00,15.61,15.61,15.56,15.58,82200.0,9.5622,9.5622,9.5316,9.5439,82200.0
2008-07-17 12:10:00,15.59,15.61,15.56,15.6,76800.0,9.55,9.5622,9.5316,9.5561,76800.0
2008-07-17 12:20:00,15.61,15.66,15.61,15.65,109800.0,9.5622,9.5929,9.5622,9.5867,109800.0
2008-07-17 12:30:00,15.65,15.67,15.62,15.62,134000.0,9.5867,9.599,9.5684,9.5684,134000.0
2008-07-17 12:40:00,15.62,15.67,15.62,15.67,79200.0,9.5684,9.599,9.5684,9.599,79200.0
2008-07-17 12:50:00,15.67,15.75,15.67,15.73,224400.0,9.599,9.648,9.599,9.6358,224400.0
2008-07-17 13:00:00,15.74,15.74,15.72,15.74,286800.0,9.6419,9.6419,9.6296,9.6419,286800.0
2008-07-17 13:10:00,15.74,15.9,15.73,15.9,243800.0,9.6419,9.7399,9.6358,9.7399,243800.0
2008-07-17 13:20:00,15.9,15.92,15.87,15.9,222800.0,9.7399,9.7521,9.7215,9.7399,222800.0
2008-07-17 13:30:00,15.9,15.99,15.88,15.97,255400.0,9.7399,9.795,9.7276,9.7828,255400.0
2008-07-17 13:40:00,15.97,16.01,15.97,16.0,286400.0,9.7828,9.8073,9.7828,9.8011,286400.0
2008-07-17 13:50:00,16.0,16.04,15.99,16.04,175000.0,9.8011,9.8257,9.795,9.8257,175000.0
2008-07-17 14:00:00,16.04,16.09,16.03,16.07,239000.0,9.8257,9.8563,9.8195,9.844,239000.0
2008-07-17 14:10:00,16.07,16.1,15.99,15.99,306000.0,9.844,9.8624,9.795,9.795,306000.0
2008-07-17 14:20:00,16.0,16.01,15.96,16.0,245000.0,9.8011,9.8073,9.7766,9.8011,245000.0
2008-07-17 14:30:00,16.0,16.0,15.97,15.98,213200.0,9.8011,9.8011,9.7828,9.7889,213200.0
2008-07-17 14:40:00,15.99,16.02,15.95,16.01,199400.0,9.795,9.8134,9.7705,9.8073,199400.0
2008-07-17 14:50:00,16.02,16.07,16.0,16.02,163800.0,9.8134,9.844,9.8011,9.8134,163800.0
2008-07-17 15:00:00,16.02,16.09,16.02,16.06,213400.0,9.8134,9.8563,9.8134,9.8379,213400.0
2008-07-17 15:10:00,16.05,16.09,16.03,16.05,226800.0,9.8318,9.8563,9.8195,9.8318,226800.0
2008-07-17 15:20:00,16.06,16.1,16.05,16.07,295600.0,9.8379,9.8624,9.8318,9.844,295600.0
2008-07-17 15:30:00,16.08,16.09,15.99,16.01,260000.0,9.8502,9.8563,9.795,9.8073,260000.0
2008-07-17 15:40:00,16.02,16.13,16.0,16.06,471800.0,9.8134,9.8808,9.8011,9.8379,471800.0
2008-07-17 15:50:00,16.06,16.06,15.97,16.05,640200.0,9.8379,9.8379,9.7828,9.8318,640200.0
2008-07-18 09:30:00,16.15,16.15,15.86,15.9,885200.0,9.893,9.893,9.7154,9.7399,885200.0
2008-07-18 09:40:00,15.88,15.95,15.72,15.81,148400.0,9.7276,9.7705,9.6296,9.6848,148400.0
2008-07-18 09:50:00,15.81,15.81,15.71,15.77,116000.0,9.6848,9.6848,9.6235,9.6603,116000.0
2008-07-18 10:00:00,15.78,15.8,15.71,15.74,174400.0,9.6664,9.6786,9.6235,9.6419,174400.0
2008-07-18 10:10:00,15.74,15.83,15.74,15.81,305600.0,9.6419,9.697,9.6419,9.6848,305600.0
2008-07-18 10:20:00,15.8,15.87,15.78,15.84,178000.0,9.6786,9.7215,9.6664,9.7031,178000.0
2008-07-18 10:30:00,15.84,15.85,15.77,15.79,97600.0,9.7031,9.7093,9.6603,9.6725,97600.0
2008-07-18 10:40:00,15.78,15.88,15.77,15.88,152600.0,9.6664,9.7276,9.6603,9.7276,152600.0
2008-07-18 10:50:00,15.87,15.9,15.84,15.84,128400.0,9.7215,9.7399,9.7031,9.7031,128400.0
2008-07-18 11:00:00,15.84,15.86,15.79,15.83,169200.0,9.7031,9.7154,9.6725,9.697,169200.0
2008-07-18 11:10:00,15.84,15.99,15.83,15.96,150400.0,9.7031,9.795,9.697,9.7766,150400.0
2008-07-18 11:20:00,15.96,16.01,15.95,15.99,134400.0,9.7766,9.8073,9.7705,9.795,134400.0
2008-07-18 11:30:00,15.99,16.05,15.96,15.97,88400.0,9.795,9.8318,9.7766,9.7828,88400.0
2008-07-18 11:40:00,15.97,16.02,15.97,16.0,70200.0,9.7828,9.8134,9.7828,9.8011,70200.0
2008-07-18 11:50:00,16.0,16.07,16.0,16.03,94400.0,9.8011,9.844,9.8011,9.8195,94400.0
2008-07-18 12:00:00,16.03,16.04,15.97,15.97,61000.0,9.8195,9.8257,9.7828,9.7828,61000.0
2008-07-18 12:10:00,15.97,15.99,15.81,15.81,166600.0,9.7828,9.795,9.6848,9.6848,166600.0
2008-07-18 12:20:00,15.81,15.85,15.81,15.83,78400.0,9.6848,9.7093,9.6848,9.697,78400.0
2008-07-18 12:30:00,15.83,15.84,15.79,15.82,77200.0,9.697,9.7031,9.6725,9.6909,77200.0
2008-07-18 12:40:00,15.81,15.85,15.81,15.84,33600.0,9.6848,9.7093,9.6848,9.7031,33600.0
2008-07-18 12:50:00,15.84,15.84,15.81,15.84,57800.0,9.7031,9.7031,9.6848,9.7031,57800.0
2008-07-18 13:00:00,15.83,15.9,15.83,15.88,87600.0,9.697,9.7399,9.697,9.7276,87600.0
2008-07-18 13:10:00,15.89,15.94,15.88,15.91,89000.0,9.7338,9.7644,9.7276,9.746,89000.0
2008-07-18 13:20:00,15.91,15.93,15.85,15.9,73600.0,9.746,9.7583,9.7093,9.7399,73600.0
2008-07-18 13:30:00,15.9,15.94,15.86,15.88,61400.0,9.7399,9.7644,9.7154,9.7276,61400.0
2008-07-18 13:40:00,15.88,15.9,15.83,15.86,62000.0,9.7276,9.7399,9.697,9.7154,62000.0
2008-07-18 13:50:00,15.86,15.88,15.83,15.86,108400.0,9.7154,9.7276,9.697,9.7154,108400.0
2008-07-18 14:00:00,15.86,15.88,15.84,15.88,79400.0,9.7154,9.7276,9.7031,9.7276,79400.0
2008-07-18 14:10:00,15.88,15.93,15.88,15.93,40200.0,9.7276,9.7583,9.7276,9.7583,40200.0
2008-07-18 14:20:00,15.93,15.95,15.92,15.94,59800.0,9.7583,9.7705,9.7521,9.7644,59800.0
2008-07-18 14:30:00,15.94,15.97,15.93,15.97,90400.0,9.7644,9.7828,9.7583,9.7828,90400.0
2008-07-18 14:40:00,15.96,15.97,15.95,15.95,48200.0,9.7766,9.7828,9.7705,9.7705,48200.0
2008-07-18 14:50:00,15.96,15.96,15.91,15.94,70400.0,9.7766,9.7766,9.746,9.7644,70400.0
2008-07-18 15:00:00,15.95,15.97,15.93,15.97,54200.0,9.7705,9.7828,9.7583,9.7828,54200.0
2008-07-18 15:10:00,15.97,16.0,15.96,15.97,182000.0,9.7828,9.8011,9.7766,9.7828,182000.0
2008-07-18 15:20:00,15.97,16.06,15.97,16.05,235800.0,9.7828,9.8379,9.7828,9.8318,235800.0
2008-07-18 15:30:00,16.05,16.11,16.05,16.09,217600.0,9.8318,9.8685,9.8318,9.8563,217600.0
2008-07-18 15:40:00,16.09,16.11,16.08,16.09,212400.0,9.8563,9.8685,9.8502,9.8563,212400.0
2008-07-18 15:50:00,16.1,16.1,16.04,16.04,481200.0,9.8624,9.8624,9.8257,9.8257,481200.0
2008-07-21 09:30:00,16.09,16.11,15.97,16.04,106600.0,9.8563,9.8685,9.7828,9.8257,106600.0
2008-07-21 09:40:00,16.06,16.1,15.99,16.01,95200.0,9.8379,9.8624,9.795,9.8073,95200.0
2008-07-21 09:50:00,16.0,16.1,15.99,16.08,88800.0,9.8011,9.8624,9.795,9.8502,88800.0
2008-07-21 10:00:00,16.09,16.11,15.95,15.97,122800.0,9.8563,9.8685,9.7705,9.7828,122800.0
2008-07-21 10:10:00,15.97,16.02,15.94,15.95,86600.0,9.7828,9.8134,9.7644,9.7705,86600.0
2008-07-21 10:20:00,15.96,15.96,15.83,15.85,159600.0,9.7766,9.7766,9.697,9.7093,159600.0
2008-07-21 10:30:00,15.84,15.88,15.83,15.85,66400.0,9.7031,9.7276,9.697,9.7093,66400.0
2008-07-21 10:40:00,15.85,15.88,15.8,15.84,57200.0,9.7093,9.7276,9.6786,9.7031,57200.0
2008-07-21 10:50:00,15.84,15.87,15.8,15.81,73400.0,9.7031,9.7215,9.6786,9.6848,73400.0
2008-07-21 11:00:00,15.81,15.83,15.78,15.83,43600.0,9.6848,9.697,9.6664,9.697,43600.0
2008-07-21 11:10:00,15.83,15.85,15.78,15.79,38400.0,9.697,9.7093,9.6664,9.6725,38400.0
2008-07-21 11:20:00,15.78,15.85,15.78,15.84,61400.0,9.6664,9.7093,9.6664,9.7031,61400.0
2008-07-21 11:30:00,15.84,15.84,15.73,15.73,95400.0,9.7031,9.7031,9.6358,9.6358,95400.0
2008-07-21 11:40:00,15.74,15.74,15.68,15.69,135000.0,9.6419,9.6419,9.6051,9.6113,135000.0
2008-07-21 11:50:00,15.7,15.7,15.63,15.65,100400.0,9.6174,9.6174,9.5745,9.5867,100400.0
2008-07-21 12:00:00,15.65,15.68,15.62,15.64,97800.0,9.5867,9.6051,9.5684,9.5806,97800.0
2008-07-21 12:10:00,15.65,15.67,15.63,15.64,61600.0,9.5867,9.599,9.5745,9.5806,61600.0
2008-07-21 12:20:00,15.63,15.68,15.61,15.67,399000.0,9.5745,9.6051,9.5622,9.599,399000.0
2008-07-21 12:30:00,15.67,15.72,15.67,15.68,73400.0,9.599,9.6296,9.599,9.6051,73400.0
2008-07-21 12:40:00,15.68,15.69,15.65,15.67,64400.0,9.6051,9.6113,9.5867,9.599,64400.0
2008-07-21 12:50:00,15.67,15.68,15.62,15.63,70800.0,9.599,9.6051,9.5684,9.5745,70800.0
2008-07-21 13:00:00,15.62,15.68,15.62,15.68,63400.0,9.5684,9.6051,9.5684,9.6051,63400.0
2008-07-21 13:10:00,15.68,15.71,15.64,15.69,75000.0,9.6051,9.6235,9.5806,9.6113,75000.0
2008-07-21 13:20:00,15.69,15.7,15.66,15.68,68200.0,9.6113,9.6174,9.5929,9.6051,68200.0
2008-07-21 13:30:00,15.69,15.75,15.67,15.74,88200.0,9.6113,9.648,9.599,9.6419,88200.0
2008-07-21 13:40:00,15.74,15.75,15.71,15.72,32200.0,9.6419,9.648,9.6235,9.6296,32200.0
2008-07-21 13:50:00,15.72,15.77,15.72,15.73,58400.0,9.6296,9.6603,9.6296,9.6358,58400.0
2008-07-21 14:00:00,15.73,15.75,15.7,15.74,115600.0,9.6358,9.648,9.6174,9.6419,115600.0
2008-07-21 14:10:00,15.74,15.76,15.71,15.73,57000.0,9.6419,9.6541,9.6235,9.6358,57000.0
2008-07-21 14:20:00,15.73,15.77,15.71,15.71,67800.0,9.6358,9.6603,9.6235,9.6235,67800.0
2008-07-21 14:30:00,15.71,15.72,15.68,15.69,43800.0,9.6235,9.6296,9.6051,9.6113,43800.0
2008-07-21 14:40:00,15.69,15.71,15.67,15.7,29600.0,9.6113,9.6235,9.599,9.6174,29600.0
2008-07-21 14:50:00,15.71,15.72,15.69,15.71,49400.0,9.6235,9.6296,9.6113,9.6235,49400.0
2008-07-21 15:00:00,15.72,15.73,15.67,15.68,53800.0,9.6296,9.6358,9.599,9.6051,53800.0
2008-07-21 15:10:00,15.68,15.73,15.68,15.71,54800.0,9.6051,9.6358,9.6051,9.6235,54800.0
2008-07-21 15:20:00,15.71,15.74,15.68,15.69,159400.0,9.6235,9.6419,9.6051,9.6113,159400.0
2008-07-21 15:30:00,15.69,15.71,15.68,15.71,109800.0,9.6113,9.6235,9.6051,9.6235,109800.0
2008-07-21 15:40:00,15.7,15.72,15.68,15.72,196400.0,9.6174,9.6296,9.6051,9.6296,196400.0
2008-07-21 15:50:00,15.72,15.73,15.68,15.69,203800.0,9.6296,9.6358,9.6051,9.6113,203800.0
2008-07-22 09:30:00,15.46,15.47,15.06,15.28,291400.0,9.4704,9.4765,9.2253,9.3601,291400.0
2008-07-22 09:40:00,15.28,15.29,15.15,15.17,258800.0,9.3601,9.3662,9.2805,9.2927,258800.0
2008-07-22 09:50:00,15.17,15.26,15.15,15.22,359400.0,9.2927,9.3478,9.2805,9.3233,359400.0
2008-07-22 10:00:00,15.23,15.38,15.22,15.34,193600.0,9.3295,9.4214,9.3233,9.3969,193600.0
2008-07-22 10:10:00,15.34,15.45,15.34,15.43,108200.0,9.3969,9.4642,9.3969,9.452,108200.0
2008-07-22 10:20:00,15.43,15.45,15.37,15.38,115200.0,9.452,9.4642,9.4152,9.4214,115200.0
2008-07-22 10:30:00,15.38,15.4,15.29,15.33,111200.0,9.4214,9.4336,9.3662,9.3907,111200.0
2008-07-22 10:40:00,15.33,15.38,15.31,15.32,60800.0,9.3907,9.4214,9.3785,9.3846,60800.0
2008-07-22 10:50:00,15.32,15.34,15.24,15.24,82800.0,9.3846,9.3969,9.3356,9.3356,82800.0
2008-07-22 11:00:00,15.24,15.3,15.22,15.28,109000.0,9.3356,9.3723,9.3233,9.3601,109000.0
2008-07-22 11:10:00,15.28,15.31,15.27,15.29,85200.0,9.3601,9.3785,9.354,9.3662,85200.0
2008-07-22 11:20:00,15.29,15.35,15.27,15.35,79600.0,9.3662,9.403,9.354,9.403,79600.0
2008-07-22 11:30:00,15.34,15.37,15.29,15.33,102800.0,9.3969,9.4152,9.3662,9.3907,102800.0
2008-07-22 11:40:00,15.32,15.35,15.32,15.35,99000.0,9.3846,9.403,9.3846,9.403,99000.0
2008-07-22 11:50:00,15.35,15.37,15.33,15.35,138000.0,9.403,9.4152,9.3907,9.403,138000.0
2008-07-22 12:00:00,15.35,15.39,15.34,15.39,101200.0,9.403,9.4275,9.3969,9.4275,101200.0
2008-07-22 12:10:00,15.4,15.42,15.38,15.42,145800.0,9.4336,9.4459,9.4214,9.4459,145800.0
2008-07-22 12:20:00,15.42,15.44,15.39,15.4,266600.0,9.4459,9.4581,9.4275,9.4336,266600.0
2008-07-22 12:30:00,15.4,15.4,15.35,15.35,121400.0,9.4336,9.4336,9.403,9.403,121400.0
2008-07-22 12:40:00,15.34,15.42,15.33,15.4,111200.0,9.3969,9.4459,9.3907,9.4336,111200.0
2008-07-22 12:50:00,15.4,15.41,15.36,15.38,33800.0,9.4336,9.4397,9.4091,9.4214,33800.0
2008-07-22 13:00:00,15.38,15.4,15.36,15.38,61600.0,9.4214,9.4336,9.4091,9.4214,61600.0
2008-07-22 13:10:00,15.38,15.44,15.38,15.44,139800.0,9.4214,9.4581,9.4214,9.4581,139800.0
2008-07-22 13:20:00,15.43,15.47,15.42,15.43,128400.0,9.452,9.4765,9.4459,9.452,128400.0
2008-07-22 13:30:00,15.43,15.5,15.42,15.49,111200.0,9.452,9.4949,9.4459,9.4887,111200.0
2008-07-22 13:40:00,15.47,15.51,15.47,15.47,54600.0,9.4765,9.501,9.4765,9.4765,54600.0
2008-07-22 13:50:00,15.47,15.5,15.45,15.47,82800.0,9.4765,9.4949,9.4642,9.4765,82800.0
2008-07-22 14:00:00,15.47,15.47,15.43,15.45,130800.0,9.4765,9.4765,9.452,9.4642,130800.0
2008-07-22 14:10:00,15.44,15.46,15.4,15.45,170000.0,9.4581,9.4704,9.4336,9.4642,170000.0
2008-07-22 14:20:00,15.45,15.47,15.42,15.46,147800.0,9.4642,9.4765,9.4459,9.4704,147800.0
2008-07-22 14:30:00,15.47,15.47,15.42,15.47,112400.0,9.4765,9.4765,9.4459,9.4765,112400.0
2008-07-22 14:40:00,15.46,15.54,15.45,15.53,155600.0,9.4704,9.5194,9.4642,9.5132,155600.0
2008-07-22 14:50:00,15.53,15.54,15.49,15.52,72200.0,9.5132,9.5194,9.4887,9.5071,72200.0
2008-07-22 15:00:00,15.53,15.54,15.47,15.47,91800.0,9.5132,9.5194,9.4765,9.4765,91800.0
2008-07-22 15:10:00,15.48,15.51,15.46,15.5,84200.0,9.4826,9.501,9.4704,9.4949,84200.0
2008-07-22 15:20:00,15.51,15.51,15.49,15.5,169400.0,9.501,9.501,9.4887,9.4949,169400.0
2008-07-22 15:30:00,15.5,15.55,15.49,15.52,275800.0,9.4949,9.5255,9.4887,9.5071,275800.0
2008-07-22 15:40:00,15.52,15.6,15.51,15.56,352800.0,9.5071,9.5561,9.501,9.5316,352800.0
2008-07-22 15:50:00,15.56,15.61,15.55,15.61,405800.0,9.5316,9.5622,9.5255,9.5622,405800.0
2008-07-23 09:30:00,15.53,15.74,15.53,15.74,88000.0,9.5132,9.6419,9.5132,9.6419,88000.0
2008-07-23 09:40:00,15.74,15.86,15.67,15.82,229000.0,9.6419,9.7154,9.599,9.6909,229000.0
2008-07-23 09:50:00,15.82,15.82,15.65,15.72,208400.0,9.6909,9.6909,9.5867,9.6296,208400.0
2008-07-23 10:00:00,15.72,15.81,15.72,15.76,185600.0,9.6296,9.6848,9.6296,9.6541,185600.0
2008-07-23 10:10:00,15.76,15.78,15.74,15.77,104600.0,9.6541,9.6664,9.6419,9.6603,104600.0
2008-07-23 10:20:00,15.77,15.87,15.77,15.8,172200.0,9.6603,9.7215,9.6603,9.6786,172200.0
2008-07-23 10:30:00,15.8,15.9,15.76,15.9,175400.0,9.6786,9.7399,9.6541,9.7399,175400.0
2008-07-23 10:40:00,15.9,15.95,15.84,15.84,103600.0,9.7399,9.7705,9.7031,9.7031,103600.0
2008-07-23 10:50:00,15.84,15.87,15.77,15.77,108000.0,9.7031,9.7215,9.6603,9.6603,108000.0
2008-07-23 11:00:00,15.77,15.78,15.7,15.74,87400.0,9.6603,9.6664,9.6174,9.6419,87400.0
2008-07-23 11:10:00,15.74,15.81,15.73,15.78,83800.0,9.6419,9.6848,9.6358,9.6664,83800.0
2008-07-23 11:20:00,15.78,15.81,15.77,15.79,102200.0,9.6664,9.6848,9.6603,9.6725,102200.0
2008-07-23 11:30:00,15.79,15.83,15.75,15.75,195000.0,9.6725,9.697,9.648,9.648,195000.0
2008-07-23 11:40:00,15.75,15.76,15.7,15.7,87000.0,9.648,9.6541,9.6174,9.6174,87000.0
2008-07-23 11:50:00,15.71,15.71,15.63,15.63,66000.0,9.6235,9.6235,9.5745,9.5745,66000.0
2008-07-23 12:00:00,15.63,15.63,15.55,15.55,169800.0,9.5745,9.5745,9.5255,9.5255,169800.0
2008-07-23 12:10:00,15.56,15.56,15.45,15.49,160600.0,9.5316,9.5316,9.4642,9.4887,160600.0
2008-07-23 12:20:00,15.49,15.56,15.47,15.55,119000.0,9.4887,9.5316,9.4765,9.5255,119000.0
2008-07-23 12:30:00,15.55,15.56,15.49,15.56,108800.0,9.5255,9.5316,9.4887,9.5316,108800.0
2008-07-23 12:40:00,15.55,15.58,15.55,15.57,48800.0,9.5255,9.5439,9.5255,9.5377,48800.0
2008-07-23 12:50:00,15.58,15.6,15.56,15.59,68800.0,9.5439,9.5561,9.5316,9.55,68800.0
2008-07-23 13:00:00,15.59,15.61,15.54,15.55,55000.0,9.55,9.5622,9.5194,9.5255,55000.0
2008-07-23 13:10:00,15.55,15.58,15.55,15.58,54000.0,9.5255,9.5439,9.5255,9.5439,54000.0
2008-07-23 13:20:00,15.58,15.6,15.56,15.58,52200.0,9.5439,9.5561,9.5316,9.5439,52200.0
2008-07-23 13:30:00,15.58,15.58,15.53,15.56,67800.0,9.5439,9.5439,9.5132,9.5316,67800.0
2008-07-23 13:40:00,15.56,15.65,15.56,15.61,84000.0,9.5316,9.5867,9.5316,9.5622,84000.0
2008-07-23 13:50:00,15.61,15.62,15.51,15.56,103200.0,9.5622,9.5684,9.501,9.5316,103200.0
2008-07-23 14:00:00,15.55,15.63,15.54,15.61,90400.0,9.5255,9.5745,9.5194,9.5622,90400.0
2008-07-23 14:10:00,15.61,15.61,15.55,15.56,115600.0,9.5622,9.5622,9.5255,9.5316,115600.0
2008-07-23 14:20:00,15.56,15.63,15.56,15.63,126400.0,9.5316,9.5745,9.5316,9.5745,126400.0
2008-07-23 14:30:00,15.63,15.65,15.58,15.62,192400.0,9.5745,9.5867,9.5439,9.5684,192400.0
2008-07-23 14:40:00,15.62,15.64,15.56,15.62,153000.0,9.5684,9.5806,9.5316,9.5684,153000.0
2008-07-23 14:50:00,15.62,15.68,15.62,15.67,143600.0,9.5684,9.6051,9.5684,9.599,143600.0
2008-07-23 15:00:00,15.67,15.68,15.63,15.67,141200.0,9.599,9.6051,9.5745,9.599,141200.0
2008-07-23 15:10:00,15.67,15.7,15.65,15.7,141800.0,9.599,9.6174,9.5867,9.6174,141800.0
2008-07-23 15:20:00,15.7,15.72,15.67,15.68,140200.0,9.6174,9.6296,9.599,9.6051,140200.0
2008-07-23 15:30:00,15.69,15.7,15.67,15.68,170400.0,9.6113,9.6174,9.599,9.6051,170400.0
2008-07-23 15:40:00,15.67,15.68,15.63,15.68,361000.0,9.599,9.6051,9.5745,9.6051,361000.0
2008-07-23 15:50:00,15.68,15.74,15.68,15.72,315800.0,9.6051,9.6419,9.6051,9.6296,315800.0
2008-07-24 09:30:00,15.52,15.66,15.38,15.55,165600.0,9.5071,9.5929,9.4214,9.5255,165600.0
2008-07-24 09:40:00,15.55,15.71,15.48,15.56,197000.0,9.5255,9.6235,9.4826,9.5316,197000.0
2008-07-24 09:50:00,15.55,15.58,15.45,15.51,169000.0,9.5255,9.5439,9.4642,9.501,169000.0
2008-07-24 10:00:00,15.5,15.5,15.37,15.4,143200.0,9.4949,9.4949,9.4152,9.4336,143200.0
2008-07-24 10:10:00,15.4,15.43,15.36,15.38,214000.0,9.4336,9.452,9.4091,9.4214,214000.0
2008-07-24 10:20:00,15.38,15.42,15.35,15.4,159000.0,9.4214,9.4459,9.403,9.4336,159000.0
2008-07-24 10:30:00,15.4,15.47,15.39,15.45,125800.0,9.4336,9.4765,9.4275,9.4642,125800.0
2008-07-24 10:40:00,15.45,15.49,15.42,15.46,135400.0,9.4642,9.4887,9.4459,9.4704,135400.0
2008-07-24 10:50:00,15.46,15.49,15.44,15.47,111200.0,9.4704,9.4887,9.4581,9.4765,111200.0
2008-07-24 11:00:00,15.46,15.51,15.43,15.44,145000.0,9.4704,9.501,9.452,9.4581,145000.0
2008-07-24 11:10:00,15.44,15.47,15.4,15.47,115800.0,9.4581,9.4765,9.4336,9.4765,115800.0
2008-07-24 11:20:00,15.47,15.48,15.45,15.48,87400.0,9.4765,9.4826,9.4642,9.4826,87400.0
2008-07-24 11:30:00,15.48,15.51,15.46,15.49,224800.0,9.4826,9.501,9.4704,9.4887,224800.0
2008-07-24 11:40:00,15.49,15.49,15.45,15.47,90600.0,9.4887,9.4887,9.4642,9.4765,90600.0
2008-07-24 11:50:00,15.47,15.54,15.47,15.5,203800.0,9.4765,9.5194,9.4765,9.4949,203800.0
2008-07-24 12:00:00,15.5,15.51,15.44,15.45,70400.0,9.4949,9.501,9.4581,9.4642,70400.0
2008-07-24 12:10:00,15.45,15.45,15.34,15.35,147600.0,9.4642,9.4642,9.3969,9.403,147600.0
2008-07-24 12:20:00,15.35,15.36,15.27,15.28,75400.0,9.403,9.4091,9.354,9.3601,75400.0
2008-07-24 12:30:00,15.29,15.31,15.26,15.26,136000.0,9.3662,9.3785,9.3478,9.3478,136000.0
2008-07-24 12:40:00,15.27,15.28,15.19,15.26,226000.0,9.354,9.3601,9.305,9.3478,226000.0
2008-07-24 12:50:00,15.27,15.31,15.27,15.28,83800.0,9.354,9.3785,9.354,9.3601,83800.0
2008-07-24 13:00:00,15.28,15.28,15.2,15.22,161000.0,9.3601,9.3601,9.3111,9.3233,161000.0
2008-07-24 13:10:00,15.21,15.28,15.21,15.26,118000.0,9.3172,9.3601,9.3172,9.3478,118000.0
2008-07-24 13:20:00,15.26,15.32,15.25,15.3,72800.0,9.3478,9.3846,9.3417,9.3723,72800.0
2008-07-24 13:30:00,15.3,15.32,15.25,15.27,69800.0,9.3723,9.3846,9.3417,9.354,69800.0
2008-07-24 13:40:00,15.27,15.28,15.24,15.28,86600.0,9.354,9.3601,9.3356,9.3601,86600.0
2008-07-24 13:50:00,15.28,15.3,15.25,15.27,93800.0,9.3601,9.3723,9.3417,9.354,93800.0
2008-07-24 14:00:00,15.27,15.27,15.21,15.22,192200.0,9.354,9.354,9.3172,9.3233,192200.0
2008-07-24 14:10:00,15.22,15.26,15.2,15.26,294000.0,9.3233,9.3478,9.3111,9.3478,294000.0
2008-07-24 14:20:00,15.26,15.29,15.24,15.24,332600.0,9.3478,9.3662,9.3356,9.3356,332600.0
2008-07-24 14:30:00,15.24,15.25,15.22,15.24,81600.0,9.3356,9.3417,9.3233,9.3356,81600.0
2008-07-24 14:40:00,15.24,15.25,15.21,15.24,172400.0,9.3356,9.3417,9.3172,9.3356,172400.0
2008-07-24 14:50:00,15.25,15.25,15.23,15.24,137200.0,9.3417,9.3417,9.3295,9.3356,137200.0
2008-07-24 15:00:00,15.24,15.26,15.22,15.24,386000.0,9.3356,9.3478,9.3233,9.3356,386000.0
2008-07-24 15:10:00,15.25,15.26,15.19,15.21,225400.0,9.3417,9.3478,9.305,9.3172,225400.0
2008-07-24 15:20:00,15.21,15.26,15.2,15.24,234400.0,9.3172,9.3478,9.3111,9.3356,234400.0
2008-07-24 15:30:00,15.24,15.25,15.18,15.19,192400.0,9.3356,9.3417,9.2988,9.305,192400.0
2008-07-24 15:40:00,15.19,15.19,15.12,15.12,953200.0,9.305,9.305,9.2621,9.2621,953200.0
2008-07-24 15:50:00,15.13,15.15,15.08,15.08,618600.0,9.2682,9.2805,9.2376,9.2376,618600.0
2008-07-25 09:30:00,15.74,15.75,15.16,15.28,511400.0,9.6419,9.648,9.2866,9.3601,511400.0
2008-07-25 09:40:00,15.28,15.28,15.15,15.16,222800.0,9.3601,9.3601,9.2805,9.2866,222800.0
2008-07-25 09:50:00,15.16,15.35,15.15,15.29,441200.0,9.2866,9.403,9.2805,9.3662,441200.0
2008-07-25 10:00:00,15.29,15.31,15.18,15.28,476800.0,9.3662,9.3785,9.2988,9.3601,476800.0
2008-07-25 10:10:00,15.28,15.42,15.28,15.38,409200.0,9.3601,9.4459,9.3601,9.4214,409200.0
2008-07-25 10:20:00,15.38,15.4,15.37,15.38,142000.0,9.4214,9.4336,9.4152,9.4214,142000.0
2008-07-25 10:30:00,15.38,15.47,15.36,15.46,126800.0,9.4214,9.4765,9.4091,9.4704,126800.0
2008-07-25 10:40:00,15.45,15.52,15.42,15.51,156600.0,9.4642,9.5071,9.4459,9.501,156600.0
2008-07-25 10:50:00,15.51,15.63,15.5,15.63,193000.0,9.501,9.5745,9.4949,9.5745,193000.0
2008-07-25 11:00:00,15.63,15.64,15.52,15.54,147400.0,9.5745,9.5806,9.5071,9.5194,147400.0
2008-07-25 11:10:00,15.54,15.6,15.53,15.6,209000.0,9.5194,9.5561,9.5132,9.5561,209000.0
2008-07-25 11:20:00,15.6,15.61,15.49,15.52,211400.0,9.5561,9.5622,9.4887,9.5071,211400.0
2008-07-25 11:30:00,15.52,15.6,15.52,15.58,114000.0,9.5071,9.5561,9.5071,9.5439,114000.0
2008-07-25 11:40:00,15.58,15.64,15.54,15.63,113000.0,9.5439,9.5806,9.5194,9.5745,113000.0
2008-07-25 11:50:00,15.63,15.72,15.63,15.72,152000.0,9.5745,9.6296,9.5745,9.6296,152000.0
2008-07-25 12:00:00,15.71,15.78,15.71,15.74,232400.0,9.6235,9.6664,9.6235,9.6419,232400.0
2008-07-25 12:10:00,15.74,15.74,15.64,15.65,55400.0,9.6419,9.6419,9.5806,9.5867,55400.0
2008-07-25 12:20:00,15.65,15.65,15.62,15.63,106200.0,9.5867,9.5867,9.5684,9.5745,106200.0
2008-07-25 12:30:00,15.63,15.67,15.62,15.63,138400.0,9.5745,9.599,9.5684,9.5745,138400.0
2008-07-25 12:40:00,15.63,15.7,15.63,15.69,94400.0,9.5745,9.6174,9.5745,9.6113,94400.0
2008-07-25 12:50:00,15.69,15.74,15.69,15.72,60600.0,9.6113,9.6419,9.6113,9.6296,60600.0
2008-07-25 13:00:00,15.72,15.72,15.69,15.7,143400.0,9.6296,9.6296,9.6113,9.6174,143400.0
2008-07-25 13:10:00,15.7,15.71,15.62,15.68,148600.0,9.6174,9.6235,9.5684,9.6051,148600.0
2008-07-25 13:20:00,15.69,15.74,15.69,15.72,68400.0,9.6113,9.6419,9.6113,9.6296,68400.0
2008-07-25 13:30:00,15.72,15.73,15.7,15.71,124200.0,9.6296,9.6358,9.6174,9.6235,124200.0
2008-07-25 13:40:00,15.71,15.71,15.6,15.6,132400.0,9.6235,9.6235,9.5561,9.5561,132400.0
2008-07-25 13:50:00,15.6,15.65,15.59,15.63,89600.0,9.5561,9.5867,9.55,9.5745,89600.0
2008-07-25 14:00:00,15.63,15.68,15.59,15.67,108200.0,9.5745,9.6051,9.55,9.599,108200.0
2008-07-25 14:10:00,15.67,15.67,15.63,15.65,73000.0,9.599,9.599,9.5745,9.5867,73000.0
2008-07-25 14:20:00,15.65,15.67,15.61,15.67,79400.0,9.5867,9.599,9.5622,9.599,79400.0
2008-07-25 14:30:00,15.67,15.69,15.64,15.67,64800.0,9.599,9.6113,9.5806,9.599,64800.0
2008-07-25 14:40:00,15.67,15.68,15.62,15.63,95800.0,9.599,9.6051,9.5684,9.5745,95800.0
2008-07-25 14:50:00,15.63,15.7,15.62,15.67,94600.0,9.5745,9.6174,9.5684,9.599,94600.0
2008-07-25 15:00:00,15.68,15.69,15.63,15.67,94200.0,9.6051,9.6113,9.5745,9.599,94200.0
2008-07-25 15:10:00,15.67,15.72,15.65,15.71,168800.0,9.599,9.6296,9.5867,9.6235,168800.0
2008-07-25 15:20:00,15.71,15.74,15.7,15.72,138600.0,9.6235,9.6419,9.6174,9.6296,138600.0
2008-07-25 15:30:00,15.72,15.74,15.71,15.73,148800.0,9.6296,9.6419,9.6235,9.6358,148800.0
2008-07-25 15:40:00,15.72,15.75,15.68,15.7,384200.0,9.6296,9.648,9.6051,9.6174,384200.0
2008-07-25 15:50:00,15.7,15.74,15.68,15.69,498600.0,9.6174,9.6419,9.6051,9.6113,498600.0
2008-07-28 09:30:00,15.6,15.72,15.47,15.65,171200.0,9.5561,9.6296,9.4765,9.5867,171200.0
2008-07-28 09:40:00,15.65,15.69,15.47,15.51,116800.0,9.5867,9.6113,9.4765,9.501,116800.0
2008-07-28 09:50:00,15.51,15.53,15.48,15.51,180000.0,9.501,9.5132,9.4826,9.501,180000.0
2008-07-28 10:00:00,15.51,15.56,15.49,15.55,149000.0,9.501,9.5316,9.4887,9.5255,149000.0
2008-07-28 10:10:00,15.56,15.56,15.49,15.52,131000.0,9.5316,9.5316,9.4887,9.5071,131000.0
2008-07-28 10:20:00,15.52,15.54,15.49,15.51,101800.0,9.5071,9.5194,9.4887,9.501,101800.0
2008-07-28 10:30:00,15.52,15.54,15.49,15.52,135600.0,9.5071,9.5194,9.4887,9.5071,135600.0
2008-07-28 10:40:00,15.52,15.53,15.48,15.51,123600.0,9.5071,9.5132,9.4826,9.501,123600.0
2008-07-28 10:50:00,15.52,15.55,15.51,15.53,71800.0,9.5071,9.5255,9.501,9.5132,71800.0
2008-07-28 11:00:00,15.52,15.57,15.49,15.49,150600.0,9.5071,9.5377,9.4887,9.4887,150600.0
2008-07-28 11:10:00,15.49,15.49,15.4,15.43,144600.0,9.4887,9.4887,9.4336,9.452,144600.0
2008-07-28 11:20:00,15.43,15.46,15.4,15.43,104200.0,9.452,9.4704,9.4336,9.452,104200.0
2008-07-28 11:30:00,15.43,15.43,15.37,15.38,110600.0,9.452,9.452,9.4152,9.4214,110600.0
2008-07-28 11:40:00,15.38,15.43,15.37,15.38,89400.0,9.4214,9.452,9.4152,9.4214,89400.0
2008-07-28 11:50:00,15.39,15.45,15.38,15.45,53400.0,9.4275,9.4642,9.4214,9.4642,53400.0
2008-07-28 12:00:00,15.45,15.46,15.43,15.45,99600.0,9.4642,9.4704,9.452,9.4642,99600.0
2008-07-28 12:10:00,15.46,15.47,15.43,15.44,77400.0,9.4704,9.4765,9.452,9.4581,77400.0
2008-07-28 12:20:00,15.44,15.47,15.44,15.47,85000.0,9.4581,9.4765,9.4581,9.4765,85000.0
2008-07-28 12:30:00,15.47,15.49,15.44,15.46,64000.0,9.4765,9.4887,9.4581,9.4704,64000.0
2008-07-28 12:40:00,15.46,15.46,15.38,15.4,109600.0,9.4704,9.4704,9.4214,9.4336,109600.0
2008-07-28 12:50:00,15.4,15.44,15.36,15.39,82200.0,9.4336,9.4581,9.4091,9.4275,82200.0
2008-07-28 13:00:00,15.39,15.4,15.36,15.39,62000.0,9.4275,9.4336,9.4091,9.4275,62000.0
2008-07-28 13:10:00,15.4,15.43,15.39,15.42,69400.0,9.4336,9.452,9.4275,9.4459,69400.0
2008-07-28 13:20:00,15.42,15.42,15.38,15.38,121200.0,9.4459,9.4459,9.4214,9.4214,121200.0
2008-07-28 13:30:00,15.38,15.4,15.37,15.37,91800.0,9.4214,9.4336,9.4152,9.4152,91800.0
2008-07-28 13:40:00,15.37,15.4,15.35,15.37,81000.0,9.4152,9.4336,9.403,9.4152,81000.0
2008-07-28 13:50:00,15.36,15.38,15.35,15.36,92600.0,9.4091,9.4214,9.403,9.4091,92600.0
2008-07-28 14:00:00,15.36,15.4,15.35,15.37,92200.0,9.4091,9.4336,9.403,9.4152,92200.0
2008-07-28 14:10:00,15.36,15.37,15.3,15.31,131400.0,9.4091,9.4152,9.3723,9.3785,131400.0
2008-07-28 14:20:00,15.31,15.33,15.3,15.3,118200.0,9.3785,9.3907,9.3723,9.3723,118200.0
2008-07-28 14:30:00,15.3,15.34,15.3,15.33,146400.0,9.3723,9.3969,9.3723,9.3907,146400.0
2008-07-28 14:40:00,15.32,15.33,15.27,15.28,131600.0,9.3846,9.3907,9.354,9.3601,131600.0
2008-07-28 14:50:00,15.28,15.3,15.21,15.23,118000.0,9.3601,9.3723,9.3172,9.3295,118000.0
2008-07-28 15:00:00,15.23,15.29,15.23,15.28,88000.0,9.3295,9.3662,9.3295,9.3601,88000.0
2008-07-28 15:10:00,15.28,15.31,15.27,15.3,90400.0,9.3601,9.3785,9.354,9.3723,90400.0
2008-07-28 15:20:00,15.3,15.33,15.29,15.31,99400.0,9.3723,9.3907,9.3662,9.3785,99400.0
2008-07-28 15:30:00,15.31,15.31,15.28,15.29,142200.0,9.3785,9.3785,9.3601,9.3662,142200.0
2008-07-28 15:40:00,15.28,15.3,15.24,15.25,168400.0,9.3601,9.3723,9.3356,9.3417,168400.0
2008-07-28 15:50:00,15.24,15.3,15.21,15.28,390800.0,9.3356,9.3723,9.3172,9.3601,390800.0
2008-07-29 09:30:00,15.3,15.49,15.3,15.35,117200.0,9.3723,9.4887,9.3723,9.403,117200.0
2008-07-29 09:40:00,15.36,15.43,15.34,15.4,51200.0,9.4091,9.452,9.3969,9.4336,51200.0
2008-07-29 09:50:00,15.42,15.54,15.38,15.44,116400.0,9.4459,9.5194,9.4214,9.4581,116400.0
2008-07-29 10:00:00,15.44,15.63,15.44,15.6,210600.0,9.4581,9.5745,9.4581,9.5561,210600.0
2008-07-29 10:10:00,15.6,15.69,15.56,15.65,133800.0,9.5561,9.6113,9.5316,9.5867,133800.0
2008-07-29 10:20:00,15.63,15.68,15.59,15.59,110000.0,9.5745,9.6051,9.55,9.55,110000.0
2008-07-29 10:30:00,15.59,15.66,15.59,15.66,72200.0,9.55,9.5929,9.55,9.5929,72200.0
2008-07-29 10:40:00,15.65,15.74,15.65,15.72,86600.0,9.5867,9.6419,9.5867,9.6296,86600.0
2008-07-29 10:50:00,15.71,15.76,15.71,15.72,71600.0,9.6235,9.6541,9.6235,9.6296,71600.0
2008-07-29 11:00:00,15.72,15.73,15.61,15.62,70600.0,9.6296,9.6358,9.5622,9.5684,70600.0
2008-07-29 11:10:00,15.61,15.71,15.61,15.69,72800.0,9.5622,9.6235,9.5622,9.6113,72800.0
2008-07-29 11:20:00,15.68,15.69,15.65,15.65,61800.0,9.6051,9.6113,9.5867,9.5867,61800.0
2008-07-29 11:30:00,15.65,15.68,15.63,15.67,47000.0,9.5867,9.6051,9.5745,9.599,47000.0
2008-07-29 11:40:00,15.67,15.76,15.67,15.76,48000.0,9.599,9.6541,9.599,9.6541,48000.0
2008-07-29 11:50:00,15.76,15.76,15.71,15.72,39600.0,9.6541,9.6541,9.6235,9.6296,39600.0
2008-07-29 12:00:00,15.72,15.73,15.7,15.72,69800.0,9.6296,9.6358,9.6174,9.6296,69800.0
2008-07-29 12:10:00,15.72,15.74,15.69,15.69,51800.0,9.6296,9.6419,9.6113,9.6113,51800.0
2008-07-29 12:20:00,15.69,15.74,15.68,15.74,83800.0,9.6113,9.6419,9.6051,9.6419,83800.0
2008-07-29 12:30:00,15.74,15.77,15.7,15.71,93600.0,9.6419,9.6603,9.6174,9.6235,93600.0
2008-07-29 12:40:00,15.71,15.72,15.67,15.7,49800.0,9.6235,9.6296,9.599,9.6174,49800.0
2008-07-29 12:50:00,15.7,15.72,15.67,15.7,77400.0,9.6174,9.6296,9.599,9.6174,77400.0
2008-07-29 13:00:00,15.7,15.72,15.68,15.68,45400.0,9.6174,9.6296,9.6051,9.6051,45400.0
2008-07-29 13:10:00,15.68,15.68,15.65,15.68,45200.0,9.6051,9.6051,9.5867,9.6051,45200.0
2008-07-29 13:20:00,15.68,15.72,15.65,15.71,49800.0,9.6051,9.6296,9.5867,9.6235,49800.0
2008-07-29 13:30:00,15.71,15.76,15.7,15.74,57200.0,9.6235,9.6541,9.6174,9.6419,57200.0
2008-07-29 13:40:00,15.74,15.74,15.71,15.73,56200.0,9.6419,9.6419,9.6235,9.6358,56200.0
2008-07-29 13:50:00,15.73,15.76,15.72,15.75,53800.0,9.6358,9.6541,9.6296,9.648,53800.0
2008-07-29 14:00:00,15.74,15.74,15.68,15.69,107000.0,9.6419,9.6419,9.6051,9.6113,107000.0
2008-07-29 14:10:00,15.69,15.72,15.65,15.72,111800.0,9.6113,9.6296,9.5867,9.6296,111800.0
2008-07-29 14:20:00,15.72,15.74,15.72,15.72,123400.0,9.6296,9.6419,9.6296,9.6296,123400.0
2008-07-29 14:30:00,15.73,15.76,15.69,15.69,121000.0,9.6358,9.6541,9.6113,9.6113,121000.0
2008-07-29 14:40:00,15.69,15.74,15.68,15.69,178400.0,9.6113,9.6419,9.6051,9.6113,178400.0
2008-07-29 14:50:00,15.69,15.76,15.68,15.74,97800.0,9.6113,9.6541,9.6051,9.6419,97800.0
2008-07-29 15:00:00,15.74,15.74,15.7,15.72,115000.0,9.6419,9.6419,9.6174,9.6296,115000.0
2008-07-29 15:10:00,15.72,15.77,15.7,15.76,105800.0,9.6296,9.6603,9.6174,9.6541,105800.0
2008-07-29 15:20:00,15.76,15.81,15.76,15.79,146200.0,9.6541,9.6848,9.6541,9.6725,146200.0
2008-07-29 15:30:00,15.78,15.78,15.74,15.78,131400.0,9.6664,9.6664,9.6419,9.6664,131400.0
2008-07-29 15:40:00,15.77,15.78,15.7,15.7,189600.0,9.6603,9.6664,9.6174,9.6174,189600.0
2008-07-29 15:50:00,15.7,15.75,15.7,15.72,320400.0,9.6174,9.648,9.6174,9.6296,320400.0
2008-07-30 09:30:00,15.87,16.11,15.76,16.1,484800.0,9.7215,9.8685,9.6541,9.8624,484800.0
2008-07-30 09:40:00,16.1,16.23,16.05,16.18,304400.0,9.8624,9.942,9.8318,9.9114,304400.0
2008-07-30 09:50:00,16.18,16.27,16.17,16.18,298200.0,9.9114,9.9665,9.9053,9.9114,298200.0
2008-07-30 10:00:00,16.18,16.36,16.18,16.28,429800.0,9.9114,10.0217,9.9114,9.9727,429800.0
2008-07-30 10:10:00,16.28,16.43,16.25,16.41,271600.0,9.9727,10.0646,9.9543,10.0523,271600.0
2008-07-30 10:20:00,16.41,16.42,16.36,16.39,179200.0,10.0523,10.0584,10.0217,10.0401,179200.0
2008-07-30 10:30:00,16.39,16.41,16.32,16.33,210600.0,10.0401,10.0523,9.9972,10.0033,210600.0
2008-07-30 10:40:00,16.32,16.35,16.24,16.3,208600.0,9.9972,10.0155,9.9482,9.9849,208600.0
2008-07-30 10:50:00,16.3,16.33,16.21,16.21,182600.0,9.9849,10.0033,9.9298,9.9298,182600.0
2008-07-30 11:00:00,16.21,16.29,16.2,16.27,137800.0,9.9298,9.9788,9.9237,9.9665,137800.0
2008-07-30 11:10:00,16.27,16.28,16.2,16.2,242400.0,9.9665,9.9727,9.9237,9.9237,242400.0
2008-07-30 11:20:00,16.21,16.27,16.2,16.24,150200.0,9.9298,9.9665,9.9237,9.9482,150200.0
2008-07-30 11:30:00,16.25,16.27,16.22,16.23,168000.0,9.9543,9.9665,9.9359,9.942,168000.0
2008-07-30 11:40:00,16.23,16.25,16.22,16.25,62800.0,9.942,9.9543,9.9359,9.9543,62800.0
2008-07-30 11:50:00,16.25,16.26,16.24,16.24,36400.0,9.9543,9.9604,9.9482,9.9482,36400.0
2008-07-30 12:00:00,16.25,16.25,16.19,16.19,45200.0,9.9543,9.9543,9.9175,9.9175,45200.0
2008-07-30 12:10:00,16.18,16.18,16.16,16.17,88000.0,9.9114,9.9114,9.8992,9.9053,88000.0
2008-07-30 12:20:00,16.17,16.22,16.17,16.21,67400.0,9.9053,9.9359,9.9053,9.9298,67400.0
2008-07-30 12:30:00,16.21,16.23,16.18,16.19,440000.0,9.9298,9.942,9.9114,9.9175,440000.0
2008-07-30 12:40:00,16.18,16.18,16.09,16.11,83000.0,9.9114,9.9114,9.8563,9.8685,83000.0
2008-07-30 12:50:00,16.1,16.14,16.1,16.13,86200.0,9.8624,9.8869,9.8624,9.8808,86200.0
2008-07-30 13:00:00,16.13,16.14,16.07,16.08,105000.0,9.8808,9.8869,9.844,9.8502,105000.0
2008-07-30 13:10:00,16.07,16.11,16.03,16.11,122200.0,9.844,9.8685,9.8195,9.8685,122200.0
2008-07-30 13:20:00,16.11,16.17,16.08,16.13,123800.0,9.8685,9.9053,9.8502,9.8808,123800.0
2008-07-30 13:30:00,16.13,16.15,16.09,16.1,67600.0,9.8808,9.893,9.8563,9.8624,67600.0
2008-07-30 13:40:00,16.1,16.1,16.02,16.03,81400.0,9.8624,9.8624,9.8134,9.8195,81400.0
2008-07-30 13:50:00,16.03,16.04,15.99,16.02,81600.0,9.8195,9.8257,9.795,9.8134,81600.0
2008-07-30 14:00:00,16.02,16.03,15.99,16.0,77600.0,9.8134,9.8195,9.795,9.8011,77600.0
2008-07-30 14:10:00,16.0,16.03,15.97,15.97,97200.0,9.8011,9.8195,9.7828,9.7828,97200.0
2008-07-30 14:20:00,15.97,16.06,15.97,16.06,143000.0,9.7828,9.8379,9.7828,9.8379,143000.0
2008-07-30 14:30:00,16.06,16.07,16.01,16.01,123400.0,9.8379,9.844,9.8073,9.8073,123400.0
2008-07-30 14:40:00,16.02,16.03,16.0,16.0,57800.0,9.8134,9.8195,9.8011,9.8011,57800.0
2008-07-30 14:50:00,16.0,16.04,15.99,16.04,67800.0,9.8011,9.8257,9.795,9.8257,67800.0
2008-07-30 15:00:00,16.04,16.06,15.98,15.98,121000.0,9.8257,9.8379,9.7889,9.7889,121000.0
2008-07-30 15:10:00,15.99,16.02,15.95,16.02,130800.0,9.795,9.8134,9.7705,9.8134,130800.0
2008-07-30 15:20:00,16.02,16.1,16.02,16.09,150400.0,9.8134,9.8624,9.8134,9.8563,150400.0
2008-07-30 15:30:00,16.1,16.18,16.05,16.17,310400.0,9.8624,9.9114,9.8318,9.9053,310400.0
2008-07-30 15:40:00,16.16,16.17,16.1,16.11,177000.0,9.8992,9.9053,9.8624,9.8685,177000.0
2008-07-30 15:50:00,16.11,16.11,16.06,16.1,308600.0,9.8685,9.8685,9.8379,9.8624,308600.0
2008-07-31 09:30:00,16.11,16.11,15.94,16.02,119400.0,9.8685,9.8685,9.7644,9.8134,119400.0
2008-07-31 09:40:00,16.02,16.13,15.99,16.12,172000.0,9.8134,9.8808,9.795,9.8747,172000.0
2008-07-31 09:50:00,16.12,16.22,16.11,16.16,168600.0,9.8747,9.9359,9.8685,9.8992,168600.0
2008-07-31 10:00:00,16.15,16.2,16.06,16.11,161400.0,9.893,9.9237,9.8379,9.8685,161400.0
2008-07-31 10:10:00,16.11,16.2,16.09,16.19,79400.0,9.8685,9.9237,9.8563,9.9175,79400.0
2008-07-31 10:20:00,16.18,16.3,16.17,16.29,136400.0,9.9114,9.9849,9.9053,9.9788,136400.0
2008-07-31 10:30:00,16.28,16.29,16.19,16.2,60800.0,9.9727,9.9788,9.9175,9.9237,60800.0
2008-07-31 10:40:00,16.2,16.24,16.18,16.22,51600.0,9.9237,9.9482,9.9114,9.9359,51600.0
2008-07-31 10:50:00,16.23,16.26,16.22,16.24,46200.0,9.942,9.9604,9.9359,9.9482,46200.0
2008-07-31 11:00:00,16.25,16.25,16.18,16.18,57200.0,9.9543,9.9543,9.9114,9.9114,57200.0
2008-07-31 11:10:00,16.18,16.18,16.14,16.15,40800.0,9.9114,9.9114,9.8869,9.893,40800.0
2008-07-31 11:20:00,16.15,16.15,16.06,16.06,65800.0,9.893,9.893,9.8379,9.8379,65800.0
2008-07-31 11:30:00,16.06,16.08,16.02,16.05,73200.0,9.8379,9.8502,9.8134,9.8318,73200.0
2008-07-31 11:40:00,16.05,16.06,16.02,16.04,53000.0,9.8318,9.8379,9.8134,9.8257,53000.0
2008-07-31 11:50:00,16.04,16.08,16.02,16.07,76600.0,9.8257,9.8502,9.8134,9.844,76600.0
2008-07-31 12:00:00,16.06,16.1,16.06,16.09,44200.0,9.8379,9.8624,9.8379,9.8563,44200.0
2008-07-31 12:10:00,16.09,16.09,15.99,16.0,117600.0,9.8563,9.8563,9.795,9.8011,117600.0
2008-07-31 12:20:00,16.01,16.02,15.98,16.0,75200.0,9.8073,9.8134,9.7889,9.8011,75200.0
2008-07-31 12:30:00,16.0,16.05,15.99,16.05,44600.0,9.8011,9.8318,9.795,9.8318,44600.0
2008-07-31 12:40:00,16.05,16.13,16.05,16.11,79400.0,9.8318,9.8808,9.8318,9.8685,79400.0
2008-07-31 12:50:00,16.12,16.15,16.1,16.11,80600.0,9.8747,9.893,9.8624,9.8685,80600.0
2008-07-31 13:00:00,16.11,16.15,16.1,16.13,45000.0,9.8685,9.893,9.8624,9.8808,45000.0
2008-07-31 13:10:00,16.13,16.15,16.11,16.14,55200.0,9.8808,9.893,9.8685,9.8869,55200.0
2008-07-31 13:20:00,16.14,16.14,16.11,16.12,42000.0,9.8869,9.8869,9.8685,9.8747,42000.0
2008-07-31 13:30:00,16.11,16.14,16.11,16.14,82600.0,9.8685,9.8869,9.8685,9.8869,82600.0
2008-07-31 13:40:00,16.14,16.18,16.14,16.16,71800.0,9.8869,9.9114,9.8869,9.8992,71800.0
2008-07-31 13:50:00,16.15,16.16,16.11,16.11,43600.0,9.893,9.8992,9.8685,9.8685,43600.0
2008-07-31 14:00:00,16.11,16.14,16.1,16.14,64400.0,9.8685,9.8869,9.8624,9.8869,64400.0
2008-07-31 14:10:00,16.13,16.16,16.11,16.15,93800.0,9.8808,9.8992,9.8685,9.893,93800.0
2008-07-31 14:20:00,16.15,16.16,16.08,16.09,141800.0,9.893,9.8992,9.8502,9.8563,141800.0
2008-07-31 14:30:00,16.08,16.16,16.08,16.16,116200.0,9.8502,9.8992,9.8502,9.8992,116200.0
2008-07-31 14:40:00,16.16,16.17,16.1,16.11,96000.0,9.8992,9.9053,9.8624,9.8685,96000.0
2008-07-31 14:50:00,16.11,16.12,16.08,16.11,169800.0,9.8685,9.8747,9.8502,9.8685,169800.0
2008-07-31 15:00:00,16.11,16.13,16.08,16.08,126800.0,9.8685,9.8808,9.8502,9.8502,126800.0
2008-07-31 15:10:00,16.08,16.09,16.02,16.02,114000.0,9.8502,9.8563,9.8134,9.8134,114000.0
2008-07-31 15:20:00,16.02,16.02,16.0,16.0,193000.0,9.8134,9.8134,9.8011,9.8011,193000.0
2008-07-31 15:30:00,16.0,16.02,15.99,16.0,304200.0,9.8011,9.8134,9.795,9.8011,304200.0
2008-07-31 15:40:00,16.0,16.03,15.99,16.0,364400.0,9.8011,9.8195,9.795,9.8011,364400.0
2008-07-31 15:50:00,16.0,16.0,15.95,15.97,370800.0,9.8011,9.8011,9.7705,9.7828,370800.0
2008-08-01 09:30:00,15.95,16.04,15.86,15.87,161400.0,9.7705,9.8257,9.7154,9.7215,161400.0
2008-08-01 09:40:00,15.86,15.86,15.64,15.67,172000.0,9.7154,9.7154,9.5806,9.599,172000.0
2008-08-01 09:50:00,15.68,15.69,15.56,15.62,234600.0,9.6051,9.6113,9.5316,9.5684,234600.0
2008-08-01 10:00:00,15.62,15.65,15.51,15.56,188000.0,9.5684,9.5867,9.501,9.5316,188000.0
2008-08-01 10:10:00,15.56,15.62,15.54,15.59,108200.0,9.5316,9.5684,9.5194,9.55,108200.0
2008-08-01 10:20:00,15.6,15.64,15.56,15.62,129400.0,9.5561,9.5806,9.5316,9.5684,129400.0
2008-08-01 10:30:00,15.63,15.74,15.63,15.74,81600.0,9.5745,9.6419,9.5745,9.6419,81600.0
2008-08-01 10:40:00,15.74,15.76,15.67,15.74,76600.0,9.6419,9.6541,9.599,9.6419,76600.0
2008-08-01 10:50:00,15.76,15.81,15.74,15.81,163000.0,9.6541,9.6848,9.6419,9.6848,163000.0
2008-08-01 11:00:00,15.81,15.84,15.75,15.77,135200.0,9.6848,9.7031,9.648,9.6603,135200.0
2008-08-01 11:10:00,15.78,15.81,15.76,15.81,98600.0,9.6664,9.6848,9.6541,9.6848,98600.0
2008-08-01 11:20:00,15.8,15.83,15.77,15.81,54400.0,9.6786,9.697,9.6603,9.6848,54400.0
2008-08-01 11:30:00,15.81,15.9,15.81,15.9,96400.0,9.6848,9.7399,9.6848,9.7399,96400.0
2008-08-01 11:40:00,15.9,15.9,15.87,15.87,53200.0,9.7399,9.7399,9.7215,9.7215,53200.0
2008-08-01 11:50:00,15.88,15.93,15.86,15.93,92000.0,9.7276,9.7583,9.7154,9.7583,92000.0
2008-08-01 12:00:00,15.92,15.92,15.84,15.85,134400.0,9.7521,9.7521,9.7031,9.7093,134400.0
2008-08-01 12:10:00,15.86,15.88,15.83,15.83,60000.0,9.7154,9.7276,9.697,9.697,60000.0
2008-08-01 12:20:00,15.82,15.87,15.82,15.85,60000.0,9.6909,9.7215,9.6909,9.7093,60000.0
2008-08-01 12:30:00,15.84,15.84,15.79,15.81,56600.0,9.7031,9.7031,9.6725,9.6848,56600.0
2008-08-01 12:40:00,15.81,15.81,15.79,15.79,47200.0,9.6848,9.6848,9.6725,9.6725,47200.0
2008-08-01 12:50:00,15.79,15.8,15.74,15.76,92600.0,9.6725,9.6786,9.6419,9.6541,92600.0
2008-08-01 13:00:00,15.76,15.8,15.75,15.79,55600.0,9.6541,9.6786,9.648,9.6725,55600.0
2008-08-01 13:10:00,15.79,15.85,15.79,15.85,60600.0,9.6725,9.7093,9.6725,9.7093,60600.0
2008-08-01 13:20:00,15.85,15.88,15.83,15.87,46400.0,9.7093,9.7276,9.697,9.7215,46400.0
2008-08-01 13:30:00,15.88,15.89,15.82,15.86,83200.0,9.7276,9.7338,9.6909,9.7154,83200.0
2008-08-01 13:40:00,15.86,15.89,15.84,15.88,61800.0,9.7154,9.7338,9.7031,9.7276,61800.0
2008-08-01 13:50:00,15.89,15.92,15.87,15.87,74400.0,9.7338,9.7521,9.7215,9.7215,74400.0
2008-08-01 14:00:00,15.87,15.88,15.79,15.81,150800.0,9.7215,9.7276,9.6725,9.6848,150800.0
2008-08-01 14:10:00,15.8,15.85,15.77,15.82,126600.0,9.6786,9.7093,9.6603,9.6909,126600.0
2008-08-01 14:20:00,15.84,15.84,15.8,15.81,68800.0,9.7031,9.7031,9.6786,9.6848,68800.0
2008-08-01 14:30:00,15.81,15.85,15.79,15.85,99000.0,9.6848,9.7093,9.6725,9.7093,99000.0
2008-08-01 14:40:00,15.85,15.9,15.83,15.9,135000.0,9.7093,9.7399,9.697,9.7399,135000.0
2008-08-01 14:50:00,15.9,15.91,15.88,15.9,84600.0,9.7399,9.746,9.7276,9.7399,84600.0
2008-08-01 15:00:00,15.9,15.92,15.8,15.82,110600.0,9.7399,9.7521,9.6786,9.6909,110600.0
2008-08-01 15:10:00,15.83,15.87,15.83,15.86,69600.0,9.697,9.7215,9.697,9.7154,69600.0
2008-08-01 15:20:00,15.86,15.88,15.84,15.85,90400.0,9.7154,9.7276,9.7031,9.7093,90400.0
2008-08-01 15:30:00,15.84,15.88,15.84,15.87,155000.0,9.7031,9.7276,9.7031,9.7215,155000.0
2008-08-01 15:40:00,15.87,15.89,15.85,15.86,183000.0,9.7215,9.7338,9.7093,9.7154,183000.0
2008-08-01 15:50:00,15.85,15.86,15.78,15.81,387200.0,9.7093,9.7154,9.6664,9.6848,387200.0
2008-08-04 09:30:00,15.76,15.92,15.76,15.81,143800.0,9.6541,9.7521,9.6541,9.6848,143800.0
2008-08-04 09:40:00,15.81,15.83,15.73,15.78,119800.0,9.6848,9.697,9.6358,9.6664,119800.0
2008-08-04 09:50:00,15.78,15.99,15.78,15.9,256800.0,9.6664,9.795,9.6664,9.7399,256800.0
2008-08-04 10:00:00,15.9,15.93,15.84,15.89,89400.0,9.7399,9.7583,9.7031,9.7338,89400.0
2008-08-04 10:10:00,15.89,15.91,15.85,15.88,163600.0,9.7338,9.746,9.7093,9.7276,163600.0
2008-08-04 10:20:00,15.88,15.94,15.88,15.93,101000.0,9.7276,9.7644,9.7276,9.7583,101000.0
2008-08-04 10:30:00,15.92,15.92,15.87,15.87,86200.0,9.7521,9.7521,9.7215,9.7215,86200.0
2008-08-04 10:40:00,15.87,15.88,15.78,15.8,101000.0,9.7215,9.7276,9.6664,9.6786,101000.0
2008-08-04 10:50:00,15.8,15.83,15.79,15.81,92800.0,9.6786,9.697,9.6725,9.6848,92800.0
2008-08-04 11:00:00,15.81,15.81,15.79,15.81,99200.0,9.6848,9.6848,9.6725,9.6848,99200.0
2008-08-04 11:10:00,15.8,15.8,15.74,15.77,109600.0,9.6786,9.6786,9.6419,9.6603,109600.0
2008-08-04 11:20:00,15.77,15.81,15.74,15.8,95200.0,9.6603,9.6848,9.6419,9.6786,95200.0
2008-08-04 11:30:00,15.79,15.9,15.79,15.9,165400.0,9.6725,9.7399,9.6725,9.7399,165400.0
2008-08-04 11:40:00,15.89,15.94,15.86,15.87,108800.0,9.7338,9.7644,9.7154,9.7215,108800.0
2008-08-04 11:50:00,15.87,15.88,15.83,15.85,88800.0,9.7215,9.7276,9.697,9.7093,88800.0
2008-08-04 12:00:00,15.85,15.85,15.8,15.81,81200.0,9.7093,9.7093,9.6786,9.6848,81200.0
2008-08-04 12:10:00,15.81,15.88,15.81,15.87,81600.0,9.6848,9.7276,9.6848,9.7215,81600.0
2008-08-04 12:20:00,15.86,15.88,15.83,15.85,73600.0,9.7154,9.7276,9.697,9.7093,73600.0
2008-08-04 12:30:00,15.84,15.89,15.84,15.87,57400.0,9.7031,9.7338,9.7031,9.7215,57400.0
2008-08-04 12:40:00,15.87,15.87,15.84,15.84,58800.0,9.7215,9.7215,9.7031,9.7031,58800.0
2008-08-04 12:50:00,15.84,15.84,15.81,15.81,64600.0,9.7031,9.7031,9.6848,9.6848,64600.0
2008-08-04 13:00:00,15.81,15.83,15.8,15.82,73600.0,9.6848,9.697,9.6786,9.6909,73600.0
2008-08-04 13:10:00,15.82,15.85,15.81,15.81,257000.0,9.6909,9.7093,9.6848,9.6848,257000.0
2008-08-04 13:20:00,15.82,15.82,15.79,15.8,88800.0,9.6909,9.6909,9.6725,9.6786,88800.0
2008-08-04 13:30:00,15.79,15.85,15.79,15.84,112400.0,9.6725,9.7093,9.6725,9.7031,112400.0
2008-08-04 13:40:00,15.84,15.85,15.82,15.83,97200.0,9.7031,9.7093,9.6909,9.697,97200.0
2008-08-04 13:50:00,15.83,15.85,15.82,15.83,93800.0,9.697,9.7093,9.6909,9.697,93800.0
2008-08-04 14:00:00,15.83,15.86,15.83,15.84,106400.0,9.697,9.7154,9.697,9.7031,106400.0
2008-08-04 14:10:00,15.84,15.86,15.82,15.86,106000.0,9.7031,9.7154,9.6909,9.7154,106000.0
2008-08-04 14:20:00,15.86,15.9,15.86,15.89,126600.0,9.7154,9.7399,9.7154,9.7338,126600.0
2008-08-04 14:30:00,15.89,15.93,15.88,15.93,138200.0,9.7338,9.7583,9.7276,9.7583,138200.0
2008-08-04 14:40:00,15.93,15.95,15.92,15.93,98800.0,9.7583,9.7705,9.7521,9.7583,98800.0
2008-08-04 14:50:00,15.93,15.97,15.92,15.97,125600.0,9.7583,9.7828,9.7521,9.7828,125600.0
2008-08-04 15:00:00,15.97,15.98,15.95,15.98,162800.0,9.7828,9.7889,9.7705,9.7889,162800.0
2008-08-04 15:10:00,15.97,15.98,15.94,15.95,96000.0,9.7828,9.7889,9.7644,9.7705,96000.0
2008-08-04 15:20:00,15.94,15.95,15.9,15.9,123200.0,9.7644,9.7705,9.7399,9.7399,123200.0
2008-08-04 15:30:00,15.9,15.92,15.88,15.91,242600.0,9.7399,9.7521,9.7276,9.746,242600.0
2008-08-04 15:40:00,15.91,15.91,15.81,15.84,375800.0,9.746,9.746,9.6848,9.7031,375800.0
2008-08-04 15:50:00,15.85,15.86,15.83,15.85,370600.0,9.7093,9.7154,9.697,9.7093,370600.0
2008-08-05 09:30:00,15.89,15.89,15.76,15.76,224600.0,9.8357,9.8357,9.7552,9.7552,224600.0
2008-08-05 09:40:00,15.76,15.81,15.71,15.72,110800.0,9.7552,9.7862,9.7243,9.7305,110800.0
2008-08-05 09:50:00,15.73,15.82,15.72,15.81,110800.0,9.7366,9.7924,9.7305,9.7862,110800.0
2008-08-05 10:00:00,15.81,15.89,15.81,15.82,191400.0,9.7862,9.8357,9.7862,9.7924,191400.0
2008-08-05 10:10:00,15.82,15.83,15.79,15.8,111400.0,9.7924,9.7985,9.7738,9.78,111400.0
2008-08-05 10:20:00,15.8,15.81,15.79,15.79,105000.0,9.78,9.7862,9.7738,9.7738,105000.0
2008-08-05 10:30:00,15.8,15.81,15.77,15.8,70800.0,9.78,9.7862,9.7614,9.78,70800.0
2008-08-05 10:40:00,15.8,15.84,15.79,15.79,124600.0,9.78,9.8047,9.7738,9.7738,124600.0
2008-08-05 10:50:00,15.79,15.81,15.77,15.79,96800.0,9.7738,9.7862,9.7614,9.7738,96800.0
2008-08-05 11:00:00,15.79,15.84,15.78,15.81,134200.0,9.7738,9.8047,9.7676,9.7862,134200.0
2008-08-05 11:10:00,15.81,15.83,15.81,15.82,67800.0,9.7862,9.7985,9.7862,9.7924,67800.0
2008-08-05 11:20:00,15.82,15.87,15.81,15.86,84400.0,9.7924,9.8233,9.7862,9.8171,84400.0
2008-08-05 11:30:00,15.86,15.88,15.86,15.87,106400.0,9.8171,9.8295,9.8171,9.8233,106400.0
2008-08-05 11:40:00,15.86,15.86,15.81,15.85,144800.0,9.8171,9.8171,9.7862,9.8109,144800.0
2008-08-05 11:50:00,15.85,15.86,15.83,15.85,37600.0,9.8109,9.8171,9.7985,9.8109,37600.0
2008-08-05 12:00:00,15.85,15.88,15.82,15.84,248600.0,9.8109,9.8295,9.7924,9.8047,248600.0
2008-08-05 12:10:00,15.83,15.88,15.83,15.86,192600.0,9.7985,9.8295,9.7985,9.8171,192600.0
2008-08-05 12:20:00,15.86,15.88,15.85,15.85,81400.0,9.8171,9.8295,9.8109,9.8109,81400.0
2008-08-05 12:30:00,15.85,15.87,15.85,15.87,59600.0,9.8109,9.8233,9.8109,9.8233,59600.0
2008-08-05 12:40:00,15.88,15.89,15.87,15.89,71400.0,9.8295,9.8357,9.8233,9.8357,71400.0
2008-08-05 12:50:00,15.9,15.9,15.88,15.9,51000.0,9.8419,9.8419,9.8295,9.8419,51000.0
2008-08-05 13:00:00,15.9,15.9,15.88,15.89,58800.0,9.8419,9.8419,9.8295,9.8357,58800.0
2008-08-05 13:10:00,15.88,15.9,15.86,15.87,93000.0,9.8295,9.8419,9.8171,9.8233,93000.0
2008-08-05 13:20:00,15.87,15.88,15.86,15.88,69800.0,9.8233,9.8295,9.8171,9.8295,69800.0
2008-08-05 13:30:00,15.88,15.9,15.87,15.88,85400.0,9.8295,9.8419,9.8233,9.8295,85400.0
2008-08-05 13:40:00,15.88,15.9,15.87,15.89,87200.0,9.8295,9.8419,9.8233,9.8357,87200.0
2008-08-05 13:50:00,15.89,15.92,15.89,15.9,112400.0,9.8357,9.8543,9.8357,9.8419,112400.0
2008-08-05 14:00:00,15.9,15.93,15.89,15.92,82800.0,9.8419,9.8604,9.8357,9.8543,82800.0
2008-08-05 14:10:00,15.92,16.0,15.87,15.95,304200.0,9.8543,9.9038,9.8233,9.8728,304200.0
2008-08-05 14:20:00,15.94,16.01,15.89,15.99,320000.0,9.8666,9.91,9.8357,9.8976,320000.0
2008-08-05 14:30:00,16.01,16.04,16.0,16.02,130200.0,9.91,9.9285,9.9038,9.9162,130200.0
2008-08-05 14:40:00,16.02,16.15,16.01,16.14,193800.0,9.9162,9.9966,9.91,9.9904,193800.0
2008-08-05 14:50:00,16.13,16.14,16.07,16.07,101600.0,9.9842,9.9904,9.9471,9.9471,101600.0
2008-08-05 15:00:00,16.07,16.1,16.07,16.07,91800.0,9.9471,9.9657,9.9471,9.9471,91800.0
2008-08-05 15:10:00,16.07,16.09,16.06,16.09,115200.0,9.9471,9.9595,9.9409,9.9595,115200.0
2008-08-05 15:20:00,16.08,16.09,16.03,16.05,285600.0,9.9533,9.9595,9.9223,9.9347,285600.0
2008-08-05 15:30:00,16.06,16.06,16.0,16.03,134600.0,9.9409,9.9409,9.9038,9.9223,134600.0
2008-08-05 15:40:00,16.04,16.11,16.03,16.11,233600.0,9.9285,9.9719,9.9223,9.9719,233600.0
2008-08-05 15:50:00,16.11,16.16,16.11,16.15,452800.0,9.9719,10.0028,9.9719,9.9966,452800.0
2008-08-06 09:30:00,16.06,16.11,15.99,16.02,160000.0,9.9409,9.9719,9.8976,9.9162,160000.0
2008-08-06 09:40:00,16.02,16.04,15.94,15.95,115400.0,9.9162,9.9285,9.8666,9.8728,115400.0
2008-08-06 09:50:00,15.95,16.02,15.9,15.99,139600.0,9.8728,9.9162,9.8419,9.8976,139600.0
2008-08-06 10:00:00,16.0,16.02,15.94,15.95,90000.0,9.9038,9.9162,9.8666,9.8728,90000.0
2008-08-06 10:10:00,15.95,15.97,15.93,15.97,146600.0,9.8728,9.8852,9.8604,9.8852,146600.0
2008-08-06 10:20:00,15.97,16.01,15.95,15.98,133600.0,9.8852,9.91,9.8728,9.8914,133600.0
2008-08-06 10:30:00,15.98,16.03,15.92,15.96,199400.0,9.8914,9.9223,9.8543,9.879,199400.0
2008-08-06 10:40:00,15.96,15.98,15.91,15.96,128600.0,9.879,9.8914,9.8481,9.879,128600.0
2008-08-06 10:50:00,15.97,16.02,15.97,16.0,117800.0,9.8852,9.9162,9.8852,9.9038,117800.0
2008-08-06 11:00:00,15.99,16.0,15.94,15.97,67400.0,9.8976,9.9038,9.8666,9.8852,67400.0
2008-08-06 11:10:00,15.97,16.07,15.97,16.05,80200.0,9.8852,9.9471,9.8852,9.9347,80200.0
2008-08-06 11:20:00,16.05,16.15,16.04,16.15,132200.0,9.9347,9.9966,9.9285,9.9966,132200.0
2008-08-06 11:30:00,16.15,16.16,16.09,16.14,104000.0,9.9966,10.0028,9.9595,9.9904,104000.0
2008-08-06 11:40:00,16.14,16.14,16.07,16.09,74200.0,9.9904,9.9904,9.9471,9.9595,74200.0
2008-08-06 11:50:00,16.08,16.09,16.06,16.09,40600.0,9.9533,9.9595,9.9409,9.9595,40600.0
2008-08-06 12:00:00,16.09,16.16,16.07,16.15,95400.0,9.9595,10.0028,9.9471,9.9966,95400.0
2008-08-06 12:10:00,16.15,16.15,16.1,16.13,51200.0,9.9966,9.9966,9.9657,9.9842,51200.0
2008-08-06 12:20:00,16.13,16.15,16.12,16.14,98600.0,9.9842,9.9966,9.9781,9.9904,98600.0
2008-08-06 12:30:00,16.14,16.16,16.1,16.15,73800.0,9.9904,10.0028,9.9657,9.9966,73800.0
2008-08-06 12:40:00,16.15,16.18,16.14,16.14,83400.0,9.9966,10.0152,9.9904,9.9904,83400.0
2008-08-06 12:50:00,16.14,16.14,16.08,16.1,57400.0,9.9904,9.9904,9.9533,9.9657,57400.0
2008-08-06 13:00:00,16.09,16.1,16.07,16.1,53600.0,9.9595,9.9657,9.9471,9.9657,53600.0
2008-08-06 13:10:00,16.09,16.11,16.09,16.11,20000.0,9.9595,9.9719,9.9595,9.9719,20000.0
2008-08-06 13:20:00,16.11,16.16,16.11,16.15,49000.0,9.9719,10.0028,9.9719,9.9966,49000.0
2008-08-06 13:30:00,16.15,16.18,16.15,16.15,66400.0,9.9966,10.0152,9.9966,9.9966,66400.0
2008-08-06 13:40:00,16.15,16.16,16.13,16.13,58200.0,9.9966,10.0028,9.9842,9.9842,58200.0
2008-08-06 13:50:00,16.13,16.13,16.07,16.11,71400.0,9.9842,9.9842,9.9471,9.9719,71400.0
2008-08-06 14:00:00,16.11,16.13,16.1,16.11,61200.0,9.9719,9.9842,9.9657,9.9719,61200.0
2008-08-06 14:10:00,16.11,16.16,16.11,16.15,87000.0,9.9719,10.0028,9.9719,9.9966,87000.0
2008-08-06 14:20:00,16.16,16.18,16.15,16.18,76600.0,10.0028,10.0152,9.9966,10.0152,76600.0
2008-08-06 14:30:00,16.18,16.23,16.18,16.21,64200.0,10.0152,10.0461,10.0152,10.0338,64200.0
2008-08-06 14:40:00,16.21,16.29,16.21,16.29,105000.0,10.0338,10.0833,10.0338,10.0833,105000.0
2008-08-06 14:50:00,16.29,16.29,16.25,16.25,109800.0,10.0833,10.0833,10.0585,10.0585,109800.0
2008-08-06 15:00:00,16.25,16.27,16.24,16.25,92600.0,10.0585,10.0709,10.0523,10.0585,92600.0
2008-08-06 15:10:00,16.25,16.26,16.22,16.22,360400.0,10.0585,10.0647,10.04,10.04,360400.0
2008-08-06 15:20:00,16.22,16.24,16.21,16.21,93000.0,10.04,10.0523,10.0338,10.0338,93000.0
2008-08-06 15:30:00,16.21,16.21,16.17,16.17,127000.0,10.0338,10.0338,10.009,10.009,127000.0
2008-08-06 15:40:00,16.17,16.2,16.16,16.19,166200.0,10.009,10.0276,10.0028,10.0214,166200.0
2008-08-06 15:50:00,16.19,16.23,16.19,16.21,239600.0,10.0214,10.0461,10.0214,10.0338,239600.0
2008-08-07 09:30:00,16.24,16.27,16.07,16.21,138800.0,10.0523,10.0709,9.9471,10.0338,138800.0
2008-08-07 09:40:00,16.2,16.23,16.16,16.21,119800.0,10.0276,10.0461,10.0028,10.0338,119800.0
2008-08-07 09:50:00,16.22,16.29,16.22,16.25,105200.0,10.04,10.0833,10.04,10.0585,105200.0
2008-08-07 10:00:00,16.25,16.37,16.23,16.34,168600.0,10.0585,10.1328,10.0461,10.1142,168600.0
2008-08-07 10:10:00,16.34,16.38,16.27,16.38,84400.0,10.1142,10.139,10.0709,10.139,84400.0
2008-08-07 10:20:00,16.36,16.41,16.36,16.4,81000.0,10.1266,10.1576,10.1266,10.1514,81000.0
2008-08-07 10:30:00,16.39,16.48,16.38,16.42,222400.0,10.1452,10.2009,10.139,10.1637,222400.0
2008-08-07 10:40:00,16.41,16.42,16.33,16.34,93400.0,10.1576,10.1637,10.108,10.1142,93400.0
2008-08-07 10:50:00,16.34,16.43,16.34,16.43,106200.0,10.1142,10.1699,10.1142,10.1699,106200.0
2008-08-07 11:00:00,16.43,16.48,16.38,16.45,120400.0,10.1699,10.2009,10.139,10.1823,120400.0
2008-08-07 11:10:00,16.45,16.47,16.4,16.4,142200.0,10.1823,10.1947,10.1514,10.1514,142200.0
2008-08-07 11:20:00,16.4,16.47,16.39,16.46,133200.0,10.1514,10.1947,10.1452,10.1885,133200.0
2008-08-07 11:30:00,16.46,16.5,16.44,16.47,119000.0,10.1885,10.2133,10.1761,10.1947,119000.0
2008-08-07 11:40:00,16.46,16.49,16.44,16.48,101800.0,10.1885,10.2071,10.1761,10.2009,101800.0
2008-08-07 11:50:00,16.48,16.5,16.48,16.49,112400.0,10.2009,10.2133,10.2009,10.2071,112400.0
2008-08-07 12:00:00,16.49,16.49,16.45,16.45,99200.0,10.2071,10.2071,10.1823,10.1823,99200.0
2008-08-07 12:10:00,16.45,16.48,16.43,16.46,103400.0,10.1823,10.2009,10.1699,10.1885,103400.0
2008-08-07 12:20:00,16.46,16.49,16.46,16.49,85000.0,10.1885,10.2071,10.1885,10.2071,85000.0
2008-08-07 12:30:00,16.49,16.56,16.49,16.56,142000.0,10.2071,10.2504,10.2071,10.2504,142000.0
2008-08-07 12:40:00,16.56,16.67,16.54,16.64,128600.0,10.2504,10.3185,10.238,10.2999,128600.0
2008-08-07 12:50:00,16.64,16.65,16.61,16.63,109200.0,10.2999,10.3061,10.2814,10.2937,109200.0
2008-08-07 13:00:00,16.63,16.63,16.57,16.57,82200.0,10.2937,10.2937,10.2566,10.2566,82200.0
2008-08-07 13:10:00,16.58,16.6,16.56,16.57,94800.0,10.2628,10.2752,10.2504,10.2566,94800.0
2008-08-07 13:20:00,16.57,16.6,16.56,16.6,78400.0,10.2566,10.2752,10.2504,10.2752,78400.0
2008-08-07 13:30:00,16.59,16.63,16.59,16.61,151400.0,10.269,10.2937,10.269,10.2814,151400.0
2008-08-07 13:40:00,16.61,16.64,16.56,16.56,202000.0,10.2814,10.2999,10.2504,10.2504,202000.0
2008-08-07 13:50:00,16.56,16.56,16.48,16.48,87800.0,10.2504,10.2504,10.2009,10.2009,87800.0
2008-08-07 14:00:00,16.48,16.5,16.42,16.43,107800.0,10.2009,10.2133,10.1637,10.1699,107800.0
2008-08-07 14:10:00,16.42,16.49,16.41,16.46,59800.0,10.1637,10.2071,10.1576,10.1885,59800.0
2008-08-07 14:20:00,16.47,16.48,16.45,16.47,79200.0,10.1947,10.2009,10.1823,10.1947,79200.0
2008-08-07 14:30:00,16.47,16.49,16.46,16.47,83600.0,10.1947,10.2071,10.1885,10.1947,83600.0
2008-08-07 14:40:00,16.47,16.48,16.36,16.39,178400.0,10.1947,10.2009,10.1266,10.1452,178400.0
2008-08-07 14:50:00,16.39,16.42,16.37,16.38,104800.0,10.1452,10.1637,10.1328,10.139,104800.0
2008-08-07 15:00:00,16.38,16.39,16.34,16.38,253800.0,10.139,10.1452,10.1142,10.139,253800.0
2008-08-07 15:10:00,16.38,16.38,16.35,16.36,185600.0,10.139,10.139,10.1204,10.1266,185600.0
2008-08-07 15:20:00,16.36,16.38,16.35,16.36,233800.0,10.1266,10.139,10.1204,10.1266,233800.0
2008-08-07 15:30:00,16.35,16.36,16.25,16.27,500400.0,10.1204,10.1266,10.0585,10.0709,500400.0
2008-08-07 15:40:00,16.27,16.29,16.25,16.26,390200.0,10.0709,10.0833,10.0585,10.0647,390200.0
2008-08-07 15:50:00,16.25,16.28,16.24,16.25,518600.0,10.0585,10.0771,10.0523,10.0585,518600.0
2008-08-08 09:30:00,16.25,16.37,16.22,16.27,175000.0,10.0585,10.1328,10.04,10.0709,175000.0
2008-08-08 09:40:00,16.27,16.35,16.18,16.35,116800.0,10.0709,10.1204,10.0152,10.1204,116800.0
2008-08-08 09:50:00,16.35,16.5,16.34,16.41,212800.0,10.1204,10.2133,10.1142,10.1576,212800.0
2008-08-08 10:00:00,16.42,16.48,16.39,16.48,303600.0,10.1637,10.2009,10.1452,10.2009,303600.0
2008-08-08 10:10:00,16.49,16.6,16.48,16.5,181200.0,10.2071,10.2752,10.2009,10.2133,181200.0
2008-08-08 10:20:00,16.5,16.57,16.47,16.56,108800.0,10.2133,10.2566,10.1947,10.2504,108800.0
2008-08-08 10:30:00,16.56,16.57,16.5,16.53,44000.0,10.2504,10.2566,10.2133,10.2318,44000.0
2008-08-08 10:40:00,16.52,16.53,16.5,16.52,87000.0,10.2256,10.2318,10.2133,10.2256,87000.0
2008-08-08 10:50:00,16.52,16.55,16.5,16.52,44400.0,10.2256,10.2442,10.2133,10.2256,44400.0
2008-08-08 11:00:00,16.52,16.56,16.52,16.56,79600.0,10.2256,10.2504,10.2256,10.2504,79600.0
2008-08-08 11:10:00,16.56,16.59,16.55,16.57,68400.0,10.2504,10.269,10.2442,10.2566,68400.0
2008-08-08 11:20:00,16.57,16.59,16.56,16.57,59400.0,10.2566,10.269,10.2504,10.2566,59400.0
2008-08-08 11:30:00,16.57,16.59,16.54,16.55,66600.0,10.2566,10.269,10.238,10.2442,66600.0
2008-08-08 11:40:00,16.54,16.55,16.52,16.54,35200.0,10.238,10.2442,10.2256,10.238,35200.0
2008-08-08 11:50:00,16.54,16.55,16.51,16.52,90400.0,10.238,10.2442,10.2195,10.2256,90400.0
2008-08-08 12:00:00,16.53,16.55,16.5,16.51,54200.0,10.2318,10.2442,10.2133,10.2195,54200.0
2008-08-08 12:10:00,16.51,16.56,16.5,16.55,91000.0,10.2195,10.2504,10.2133,10.2442,91000.0
2008-08-08 12:20:00,16.55,16.57,16.53,16.54,56000.0,10.2442,10.2566,10.2318,10.238,56000.0
2008-08-08 12:30:00,16.54,16.56,16.51,16.54,51600.0,10.238,10.2504,10.2195,10.238,51600.0
2008-08-08 12:40:00,16.54,16.56,16.52,16.52,34000.0,10.238,10.2504,10.2256,10.2256,34000.0
2008-08-08 12:50:00,16.52,16.55,16.52,16.54,22200.0,10.2256,10.2442,10.2256,10.238,22200.0
2008-08-08 13:00:00,16.54,16.57,16.54,16.55,28200.0,10.238,10.2566,10.238,10.2442,28200.0
2008-08-08 13:10:00,16.55,16.56,16.53,16.54,21800.0,10.2442,10.2504,10.2318,10.238,21800.0
2008-08-08 13:20:00,16.55,16.6,16.54,16.6,53800.0,10.2442,10.2752,10.238,10.2752,53800.0
2008-08-08 13:30:00,16.6,16.63,16.59,16.61,110400.0,10.2752,10.2937,10.269,10.2814,110400.0
2008-08-08 13:40:00,16.61,16.67,16.61,16.63,77000.0,10.2814,10.3185,10.2814,10.2937,77000.0
2008-08-08 13:50:00,16.63,16.64,16.6,16.6,72400.0,10.2937,10.2999,10.2752,10.2752,72400.0
2008-08-08 14:00:00,16.6,16.6,16.58,16.59,73400.0,10.2752,10.2752,10.2628,10.269,73400.0
2008-08-08 14:10:00,16.6,16.63,16.58,16.61,72800.0,10.2752,10.2937,10.2628,10.2814,72800.0
2008-08-08 14:20:00,16.61,16.67,16.61,16.66,125400.0,10.2814,10.3185,10.2814,10.3123,125400.0
2008-08-08 14:30:00,16.67,16.67,16.64,16.66,84400.0,10.3185,10.3185,10.2999,10.3123,84400.0
2008-08-08 14:40:00,16.65,16.67,16.62,16.64,71600.0,10.3061,10.3185,10.2875,10.2999,71600.0
2008-08-08 14:50:00,16.63,16.64,16.61,16.63,59600.0,10.2937,10.2999,10.2814,10.2937,59600.0
2008-08-08 15:00:00,16.63,16.67,16.62,16.66,168800.0,10.2937,10.3185,10.2875,10.3123,168800.0
2008-08-08 15:10:00,16.66,16.67,16.61,16.61,120000.0,10.3123,10.3185,10.2814,10.2814,120000.0
2008-08-08 15:20:00,16.62,16.66,16.61,16.65,119600.0,10.2875,10.3123,10.2814,10.3061,119600.0
2008-08-08 15:30:00,16.65,16.67,16.64,16.66,191400.0,10.3061,10.3185,10.2999,10.3123,191400.0
2008-08-08 15:40:00,16.66,16.7,16.65,16.68,226200.0,10.3123,10.3371,10.3061,10.3247,226200.0
2008-08-08 15:50:00,16.68,16.7,16.63,16.66,376400.0,10.3247,10.3371,10.2937,10.3123,376400.0
2008-08-11 09:30:00,16.58,16.63,16.56,16.62,107400.0,10.2628,10.2937,10.2504,10.2875,107400.0
2008-08-11 09:40:00,16.62,16.74,16.62,16.67,162400.0,10.2875,10.3618,10.2875,10.3185,162400.0
2008-08-11 09:50:00,16.66,16.7,16.59,16.64,159400.0,10.3123,10.3371,10.269,10.2999,159400.0
2008-08-11 10:00:00,16.65,16.66,16.57,16.58,127600.0,10.3061,10.3123,10.2566,10.2628,127600.0
2008-08-11 10:10:00,16.58,16.64,16.56,16.64,146200.0,10.2628,10.2999,10.2504,10.2999,146200.0
2008-08-11 10:20:00,16.64,16.68,16.61,16.63,100000.0,10.2999,10.3247,10.2814,10.2937,100000.0
2008-08-11 10:30:00,16.63,16.66,16.61,16.64,85600.0,10.2937,10.3123,10.2814,10.2999,85600.0
2008-08-11 10:40:00,16.64,16.71,16.62,16.67,81800.0,10.2999,10.3433,10.2875,10.3185,81800.0
2008-08-11 10:50:00,16.66,16.68,16.65,16.67,51200.0,10.3123,10.3247,10.3061,10.3185,51200.0
2008-08-11 11:00:00,16.67,16.71,16.66,16.7,76800.0,10.3185,10.3433,10.3123,10.3371,76800.0
2008-08-11 11:10:00,16.7,16.7,16.68,16.7,53800.0,10.3371,10.3371,10.3247,10.3371,53800.0
2008-08-11 11:20:00,16.7,16.7,16.66,16.67,110000.0,10.3371,10.3371,10.3123,10.3185,110000.0
2008-08-11 11:30:00,16.67,16.7,16.65,16.68,136000.0,10.3185,10.3371,10.3061,10.3247,136000.0
2008-08-11 11:40:00,16.68,16.7,16.68,16.7,126800.0,10.3247,10.3371,10.3247,10.3371,126800.0
2008-08-11 11:50:00,16.7,16.74,16.7,16.71,148600.0,10.3371,10.3618,10.3371,10.3433,148600.0
2008-08-11 12:00:00,16.71,16.75,16.7,16.75,154200.0,10.3433,10.368,10.3371,10.368,154200.0
2008-08-11 12:10:00,16.75,16.81,16.74,16.81,198600.0,10.368,10.4052,10.3618,10.4052,198600.0
2008-08-11 12:20:00,16.81,16.83,16.79,16.82,825200.0,10.4052,10.4175,10.3928,10.4113,825200.0
2008-08-11 12:30:00,16.82,16.83,16.8,16.83,120600.0,10.4113,10.4175,10.399,10.4175,120600.0
2008-08-11 12:40:00,16.83,16.85,16.8,16.84,248400.0,10.4175,10.4299,10.399,10.4237,248400.0
2008-08-11 12:50:00,16.84,16.88,16.83,16.87,88200.0,10.4237,10.4485,10.4175,10.4423,88200.0
2008-08-11 13:00:00,16.87,16.87,16.85,16.86,93000.0,10.4423,10.4423,10.4299,10.4361,93000.0
2008-08-11 13:10:00,16.86,16.91,16.86,16.91,108600.0,10.4361,10.4671,10.4361,10.4671,108600.0
2008-08-11 13:20:00,16.9,16.96,16.9,16.95,226200.0,10.4609,10.498,10.4609,10.4918,226200.0
2008-08-11 13:30:00,16.96,17.03,16.96,16.99,227800.0,10.498,10.5413,10.498,10.5166,227800.0
2008-08-11 13:40:00,16.99,16.99,16.93,16.98,43200.0,10.5166,10.5166,10.4794,10.5104,43200.0
2008-08-11 13:50:00,16.99,17.03,16.93,16.93,97400.0,10.5166,10.5413,10.4794,10.4794,97400.0
2008-08-11 14:00:00,16.94,16.94,16.88,16.9,143600.0,10.4856,10.4856,10.4485,10.4609,143600.0
2008-08-11 14:10:00,16.9,16.9,16.85,16.86,95800.0,10.4609,10.4609,10.4299,10.4361,95800.0
2008-08-11 14:20:00,16.86,16.88,16.82,16.87,167000.0,10.4361,10.4485,10.4113,10.4423,167000.0
2008-08-11 14:30:00,16.88,16.88,16.79,16.84,105200.0,10.4485,10.4485,10.3928,10.4237,105200.0
2008-08-11 14:40:00,16.84,16.85,16.77,16.78,84800.0,10.4237,10.4299,10.3804,10.3866,84800.0
2008-08-11 14:50:00,16.78,16.8,16.73,16.78,118600.0,10.3866,10.399,10.3556,10.3866,118600.0
2008-08-11 15:00:00,16.79,16.88,16.78,16.86,110000.0,10.3928,10.4485,10.3866,10.4361,110000.0
2008-08-11 15:10:00,16.86,16.86,16.83,16.83,126800.0,10.4361,10.4361,10.4175,10.4175,126800.0
2008-08-11 15:20:00,16.83,16.85,16.81,16.84,131600.0,10.4175,10.4299,10.4052,10.4237,131600.0
2008-08-11 15:30:00,16.84,16.84,16.75,16.82,265400.0,10.4237,10.4237,10.368,10.4113,265400.0
2008-08-11 15:40:00,16.82,16.84,16.78,16.82,234000.0,10.4113,10.4237,10.3866,10.4113,234000.0
2008-08-11 15:50:00,16.82,16.82,16.77,16.81,440000.0,10.4113,10.4113,10.3804,10.4052,440000.0
2008-08-12 09:30:00,16.8,16.85,16.63,16.73,63400.0,10.399,10.4299,10.2937,10.3556,63400.0
2008-08-12 09:40:00,16.74,16.89,16.72,16.83,259800.0,10.3618,10.4547,10.3494,10.4175,259800.0
2008-08-12 09:50:00,16.83,16.85,16.77,16.84,192200.0,10.4175,10.4299,10.3804,10.4237,192200.0
2008-08-12 10:00:00,16.84,16.88,16.75,16.82,175600.0,10.4237,10.4485,10.368,10.4113,175600.0
2008-08-12 10:10:00,16.82,16.91,16.78,16.89,143000.0,10.4113,10.4671,10.3866,10.4547,143000.0
2008-08-12 10:20:00,16.88,16.89,16.77,16.77,83000.0,10.4485,10.4547,10.3804,10.3804,83000.0
2008-08-12 10:30:00,16.77,16.77,16.73,16.77,129000.0,10.3804,10.3804,10.3556,10.3804,129000.0
2008-08-12 10:40:00,16.76,16.8,16.75,16.76,141400.0,10.3742,10.399,10.368,10.3742,141400.0
2008-08-12 10:50:00,16.75,16.77,16.73,16.73,86000.0,10.368,10.3804,10.3556,10.3556,86000.0
2008-08-12 11:00:00,16.74,16.82,16.72,16.81,94000.0,10.3618,10.4113,10.3494,10.4052,94000.0
2008-08-12 11:10:00,16.81,16.85,16.77,16.84,110400.0,10.4052,10.4299,10.3804,10.4237,110400.0
2008-08-12 11:20:00,16.84,16.92,16.83,16.91,459000.0,10.4237,10.4732,10.4175,10.4671,459000.0
2008-08-12 11:30:00,16.91,16.93,16.88,16.89,77800.0,10.4671,10.4794,10.4485,10.4547,77800.0
2008-08-12 11:40:00,16.89,16.91,16.88,16.9,47200.0,10.4547,10.4671,10.4485,10.4609,47200.0
2008-08-12 11:50:00,16.9,16.93,16.9,16.9,108800.0,10.4609,10.4794,10.4609,10.4609,108800.0
2008-08-12 12:00:00,16.9,16.9,16.88,16.88,171200.0,10.4609,10.4609,10.4485,10.4485,171200.0
2008-08-12 12:10:00,16.88,16.9,16.86,16.86,75400.0,10.4485,10.4609,10.4361,10.4361,75400.0
2008-08-12 12:20:00,16.86,16.88,16.85,16.86,44000.0,10.4361,10.4485,10.4299,10.4361,44000.0
2008-08-12 12:30:00,16.86,16.87,16.82,16.84,32200.0,10.4361,10.4423,10.4113,10.4237,32200.0
2008-08-12 12:40:00,16.84,16.87,16.84,16.85,53000.0,10.4237,10.4423,10.4237,10.4299,53000.0
2008-08-12 12:50:00,16.85,16.86,16.84,16.84,58800.0,10.4299,10.4361,10.4237,10.4237,58800.0
2008-08-12 13:00:00,16.84,16.86,16.83,16.85,66200.0,10.4237,10.4361,10.4175,10.4299,66200.0
2008-08-12 13:10:00,16.84,16.85,16.82,16.82,38400.0,10.4237,10.4299,10.4113,10.4113,38400.0
2008-08-12 13:20:00,16.83,16.85,16.81,16.82,90200.0,10.4175,10.4299,10.4052,10.4113,90200.0
2008-08-12 13:30:00,16.82,16.84,16.81,16.83,64200.0,10.4113,10.4237,10.4052,10.4175,64200.0
2008-08-12 13:40:00,16.83,16.85,16.83,16.84,81600.0,10.4175,10.4299,10.4175,10.4237,81600.0
2008-08-12 13:50:00,16.84,16.84,16.8,16.81,119800.0,10.4237,10.4237,10.399,10.4052,119800.0
2008-08-12 14:00:00,16.82,16.85,16.81,16.84,135400.0,10.4113,10.4299,10.4052,10.4237,135400.0
2008-08-12 14:10:00,16.84,16.86,16.83,16.85,119600.0,10.4237,10.4361,10.4175,10.4299,119600.0
2008-08-12 14:20:00,16.85,16.91,16.83,16.9,185800.0,10.4299,10.4671,10.4175,10.4609,185800.0
2008-08-12 14:30:00,16.9,16.9,16.85,16.86,44600.0,10.4609,10.4609,10.4299,10.4361,44600.0
2008-08-12 14:40:00,16.86,16.87,16.84,16.86,124200.0,10.4361,10.4423,10.4237,10.4361,124200.0
2008-08-12 14:50:00,16.87,16.91,16.86,16.87,194200.0,10.4423,10.4671,10.4361,10.4423,194200.0
2008-08-12 15:00:00,16.86,16.88,16.84,16.84,157400.0,10.4361,10.4485,10.4237,10.4237,157400.0
2008-08-12 15:10:00,16.84,16.86,16.78,16.84,224600.0,10.4237,10.4361,10.3866,10.4237,224600.0
2008-08-12 15:20:00,16.84,16.86,16.82,16.84,179200.0,10.4237,10.4361,10.4113,10.4237,179200.0
2008-08-12 15:30:00,16.84,16.86,16.8,16.86,217400.0,10.4237,10.4361,10.399,10.4361,217400.0
2008-08-12 15:40:00,16.85,16.88,16.85,16.87,207800.0,10.4299,10.4485,10.4299,10.4423,207800.0
2008-08-12 15:50:00,16.87,16.88,16.86,16.87,325000.0,10.4423,10.4485,10.4361,10.4423,325000.0
2008-08-13 09:30:00,16.75,16.88,16.73,16.73,136800.0,10.368,10.4485,10.3556,10.3556,136800.0
2008-08-13 09:40:00,16.75,16.78,16.67,16.71,124000.0,10.368,10.3866,10.3185,10.3433,124000.0
2008-08-13 09:50:00,16.71,16.77,16.69,16.71,43600.0,10.3433,10.3804,10.3309,10.3433,43600.0
2008-08-13 10:00:00,16.71,16.82,16.66,16.77,93200.0,10.3433,10.4113,10.3123,10.3804,93200.0
2008-08-13 10:10:00,16.77,16.84,16.74,16.84,51600.0,10.3804,10.4237,10.3618,10.4237,51600.0
2008-08-13 10:20:00,16.84,16.89,16.77,16.8,95200.0,10.4237,10.4547,10.3804,10.399,95200.0
2008-08-13 10:30:00,16.79,16.85,16.74,16.74,90400.0,10.3928,10.4299,10.3618,10.3618,90400.0
2008-08-13 10:40:00,16.73,16.82,16.73,16.82,51000.0,10.3556,10.4113,10.3556,10.4113,51000.0
2008-08-13 10:50:00,16.82,16.85,16.8,16.84,40800.0,10.4113,10.4299,10.399,10.4237,40800.0
2008-08-13 11:00:00,16.84,16.84,16.73,16.74,45600.0,10.4237,10.4237,10.3556,10.3618,45600.0
2008-08-13 11:10:00,16.73,16.77,16.72,16.77,42600.0,10.3556,10.3804,10.3494,10.3804,42600.0
2008-08-13 11:20:00,16.77,16.77,16.73,16.74,45000.0,10.3804,10.3804,10.3556,10.3618,45000.0
2008-08-13 11:30:00,16.74,16.75,16.68,16.7,51400.0,10.3618,10.368,10.3247,10.3371,51400.0
2008-08-13 11:40:00,16.68,16.68,16.63,16.64,70000.0,10.3247,10.3247,10.2937,10.2999,70000.0
2008-08-13 11:50:00,16.64,16.65,16.58,16.61,58200.0,10.2999,10.3061,10.2628,10.2814,58200.0
2008-08-13 12:00:00,16.61,16.65,16.52,16.53,72800.0,10.2814,10.3061,10.2256,10.2318,72800.0
2008-08-13 12:10:00,16.53,16.56,16.53,16.56,42200.0,10.2318,10.2504,10.2318,10.2504,42200.0
2008-08-13 12:20:00,16.56,16.61,16.55,16.6,36400.0,10.2504,10.2814,10.2442,10.2752,36400.0
2008-08-13 12:30:00,16.6,16.61,16.57,16.58,51000.0,10.2752,10.2814,10.2566,10.2628,51000.0
2008-08-13 12:40:00,16.58,16.59,16.57,16.57,34600.0,10.2628,10.269,10.2566,10.2566,34600.0
2008-08-13 12:50:00,16.57,16.59,16.55,16.58,45200.0,10.2566,10.269,10.2442,10.2628,45200.0
2008-08-13 13:00:00,16.58,16.6,16.58,16.58,29000.0,10.2628,10.2752,10.2628,10.2628,29000.0
2008-08-13 13:10:00,16.58,16.59,16.57,16.58,42600.0,10.2628,10.269,10.2566,10.2628,42600.0
2008-08-13 13:20:00,16.58,16.68,16.57,16.66,54200.0,10.2628,10.3247,10.2566,10.3123,54200.0
2008-08-13 13:30:00,16.65,16.71,16.64,16.69,95400.0,10.3061,10.3433,10.2999,10.3309,95400.0
2008-08-13 13:40:00,16.68,16.72,16.64,16.64,89400.0,10.3247,10.3494,10.2999,10.2999,89400.0
2008-08-13 13:50:00,16.64,16.71,16.64,16.71,58600.0,10.2999,10.3433,10.2999,10.3433,58600.0
2008-08-13 14:00:00,16.7,16.71,16.67,16.68,62000.0,10.3371,10.3433,10.3185,10.3247,62000.0
2008-08-13 14:10:00,16.68,16.7,16.66,16.68,78000.0,10.3247,10.3371,10.3123,10.3247,78000.0
2008-08-13 14:20:00,16.7,16.71,16.67,16.68,119800.0,10.3371,10.3433,10.3185,10.3247,119800.0
2008-08-13 14:30:00,16.68,16.68,16.61,16.67,1687600.0,10.3247,10.3247,10.2814,10.3185,1687600.0
2008-08-13 14:40:00,16.67,16.75,16.67,16.75,86400.0,10.3185,10.368,10.3185,10.368,86400.0
2008-08-13 14:50:00,16.75,16.82,16.73,16.81,123200.0,10.368,10.4113,10.3556,10.4052,123200.0
2008-08-13 15:00:00,16.81,16.85,16.78,16.78,141600.0,10.4052,10.4299,10.3866,10.3866,141600.0
2008-08-13 15:10:00,16.78,16.83,16.78,16.79,238600.0,10.3866,10.4175,10.3866,10.3928,238600.0
2008-08-13 15:20:00,16.79,16.79,16.72,16.74,72800.0,10.3928,10.3928,10.3494,10.3618,72800.0
2008-08-13 15:30:00,16.73,16.74,16.68,16.68,552200.0,10.3556,10.3618,10.3247,10.3247,552200.0
2008-08-13 15:40:00,16.68,16.7,16.65,16.67,116600.0,10.3247,10.3371,10.3061,10.3185,116600.0
2008-08-13 15:50:00,16.67,16.74,16.66,16.73,229200.0,10.3185,10.3618,10.3123,10.3556,229200.0
2008-08-14 09:30:00,16.56,16.69,16.53,16.66,52200.0,10.2504,10.3309,10.2318,10.3123,52200.0
2008-08-14 09:40:00,16.66,16.72,16.62,16.64,46800.0,10.3123,10.3494,10.2875,10.2999,46800.0
2008-08-14 09:50:00,16.64,16.76,16.62,16.76,53200.0,10.2999,10.3742,10.2875,10.3742,53200.0
2008-08-14 10:00:00,16.77,16.8,16.68,16.68,60200.0,10.3804,10.399,10.3247,10.3247,60200.0
2008-08-14 10:10:00,16.68,16.71,16.64,16.7,46000.0,10.3247,10.3433,10.2999,10.3371,46000.0
2008-08-14 10:20:00,16.69,16.7,16.66,16.69,62400.0,10.3309,10.3371,10.3123,10.3309,62400.0
2008-08-14 10:30:00,16.69,16.8,16.69,16.77,74200.0,10.3309,10.399,10.3309,10.3804,74200.0
2008-08-14 10:40:00,16.77,16.86,16.75,16.8,149600.0,10.3804,10.4361,10.368,10.399,149600.0
2008-08-14 10:50:00,16.79,16.85,16.77,16.82,48000.0,10.3928,10.4299,10.3804,10.4113,48000.0
2008-08-14 11:00:00,16.83,16.85,16.8,16.83,49400.0,10.4175,10.4299,10.399,10.4175,49400.0
2008-08-14 11:10:00,16.82,16.88,16.82,16.86,52200.0,10.4113,10.4485,10.4113,10.4361,52200.0
2008-08-14 11:20:00,16.87,16.88,16.85,16.85,45800.0,10.4423,10.4485,10.4299,10.4299,45800.0
2008-08-14 11:30:00,16.86,16.88,16.82,16.88,56000.0,10.4361,10.4485,10.4113,10.4485,56000.0
2008-08-14 11:40:00,16.88,16.89,16.86,16.88,28000.0,10.4485,10.4547,10.4361,10.4485,28000.0
2008-08-14 11:50:00,16.88,16.91,16.86,16.9,59800.0,10.4485,10.4671,10.4361,10.4609,59800.0
2008-08-14 12:00:00,16.91,16.95,16.91,16.93,84400.0,10.4671,10.4918,10.4671,10.4794,84400.0
2008-08-14 12:10:00,16.93,16.97,16.91,16.96,70200.0,10.4794,10.5042,10.4671,10.498,70200.0
2008-08-14 12:20:00,16.96,16.97,16.9,16.9,41600.0,10.498,10.5042,10.4609,10.4609,41600.0
2008-08-14 12:30:00,16.89,16.95,16.87,16.93,97000.0,10.4547,10.4918,10.4423,10.4794,97000.0
2008-08-14 12:40:00,16.93,17.0,16.93,16.98,105200.0,10.4794,10.5228,10.4794,10.5104,105200.0
2008-08-14 12:50:00,16.97,17.0,16.96,16.98,47400.0,10.5042,10.5228,10.498,10.5104,47400.0
2008-08-14 13:00:00,16.98,16.98,16.95,16.96,28800.0,10.5104,10.5104,10.4918,10.498,28800.0
2008-08-14 13:10:00,16.96,17.04,16.96,16.98,1239600.0,10.498,10.5475,10.498,10.5104,1239600.0
2008-08-14 13:20:00,16.97,17.0,16.97,16.98,52200.0,10.5042,10.5228,10.5042,10.5104,52200.0
2008-08-14 13:30:00,16.97,16.99,16.95,16.96,34800.0,10.5042,10.5166,10.4918,10.498,34800.0
2008-08-14 13:40:00,16.97,16.99,16.92,16.98,78400.0,10.5042,10.5166,10.4732,10.5104,78400.0
2008-08-14 13:50:00,16.98,16.98,16.93,16.96,103200.0,10.5104,10.5104,10.4794,10.498,103200.0
2008-08-14 14:00:00,16.96,16.98,16.95,16.97,101800.0,10.498,10.5104,10.4918,10.5042,101800.0
2008-08-14 14:10:00,16.97,17.0,16.96,17.0,129200.0,10.5042,10.5228,10.498,10.5228,129200.0
2008-08-14 14:20:00,16.99,17.0,16.93,16.99,87200.0,10.5166,10.5228,10.4794,10.5166,87200.0
2008-08-14 14:30:00,16.98,17.0,16.97,16.98,92000.0,10.5104,10.5228,10.5042,10.5104,92000.0
2008-08-14 14:40:00,16.97,17.0,16.94,16.96,193200.0,10.5042,10.5228,10.4856,10.498,193200.0
2008-08-14 14:50:00,16.96,17.0,16.96,16.97,48800.0,10.498,10.5228,10.498,10.5042,48800.0
2008-08-14 15:00:00,16.97,16.99,16.93,16.96,151400.0,10.5042,10.5166,10.4794,10.498,151400.0
2008-08-14 15:10:00,16.96,17.0,16.93,16.98,299200.0,10.498,10.5228,10.4794,10.5104,299200.0
2008-08-14 15:20:00,16.98,16.99,16.97,16.99,116800.0,10.5104,10.5166,10.5042,10.5166,116800.0
2008-08-14 15:30:00,16.99,17.03,16.98,17.0,272200.0,10.5166,10.5413,10.5104,10.5228,272200.0
2008-08-14 15:40:00,17.0,17.05,17.0,17.02,276600.0,10.5228,10.5537,10.5228,10.5351,276600.0
2008-08-14 15:50:00,17.02,17.04,16.97,16.99,645800.0,10.5351,10.5475,10.5042,10.5166,645800.0
2008-08-15 09:30:00,17.05,17.06,16.9,16.97,491400.0,10.5537,10.5599,10.4609,10.5042,491400.0
2008-08-15 09:40:00,16.98,17.08,16.98,17.08,97400.0,10.5104,10.5723,10.5104,10.5723,97400.0
2008-08-15 09:50:00,17.08,17.08,16.93,16.98,128000.0,10.5723,10.5723,10.4794,10.5104,128000.0
2008-08-15 10:00:00,16.98,16.99,16.78,16.86,146800.0,10.5104,10.5166,10.3866,10.4361,146800.0
2008-08-15 10:10:00,16.86,16.94,16.84,16.86,85400.0,10.4361,10.4856,10.4237,10.4361,85400.0
2008-08-15 10:20:00,16.86,16.92,16.83,16.86,84400.0,10.4361,10.4732,10.4175,10.4361,84400.0
2008-08-15 10:30:00,16.88,16.96,16.88,16.93,70400.0,10.4485,10.498,10.4485,10.4794,70400.0
2008-08-15 10:40:00,16.94,17.04,16.93,17.03,80200.0,10.4856,10.5475,10.4794,10.5413,80200.0
2008-08-15 10:50:00,17.04,17.08,17.03,17.08,85000.0,10.5475,10.5723,10.5413,10.5723,85000.0
2008-08-15 11:00:00,17.08,17.08,17.02,17.04,49200.0,10.5723,10.5723,10.5351,10.5475,49200.0
2008-08-15 11:10:00,17.04,17.07,17.02,17.03,67200.0,10.5475,10.5661,10.5351,10.5413,67200.0
2008-08-15 11:20:00,17.02,17.05,16.99,17.03,65000.0,10.5351,10.5537,10.5166,10.5413,65000.0
2008-08-15 11:30:00,17.03,17.05,17.0,17.02,28000.0,10.5413,10.5537,10.5228,10.5351,28000.0
2008-08-15 11:40:00,17.0,17.0,16.97,17.0,59000.0,10.5228,10.5228,10.5042,10.5228,59000.0
2008-08-15 11:50:00,17.0,17.0,16.93,16.96,58800.0,10.5228,10.5228,10.4794,10.498,58800.0
2008-08-15 12:00:00,16.95,16.96,16.93,16.93,63400.0,10.4918,10.498,10.4794,10.4794,63400.0
2008-08-15 12:10:00,16.93,16.95,16.91,16.95,36400.0,10.4794,10.4918,10.4671,10.4918,36400.0
2008-08-15 12:20:00,16.94,16.97,16.92,16.93,62200.0,10.4856,10.5042,10.4732,10.4794,62200.0
2008-08-15 12:30:00,16.93,16.97,16.91,16.97,57000.0,10.4794,10.5042,10.4671,10.5042,57000.0
2008-08-15 12:40:00,16.97,17.01,16.97,17.0,62400.0,10.5042,10.529,10.5042,10.5228,62400.0
2008-08-15 12:50:00,17.0,17.02,16.99,16.99,52200.0,10.5228,10.5351,10.5166,10.5166,52200.0
2008-08-15 13:00:00,16.99,17.0,16.98,16.99,51200.0,10.5166,10.5228,10.5104,10.5166,51200.0
2008-08-15 13:10:00,16.99,17.0,16.97,16.99,40600.0,10.5166,10.5228,10.5042,10.5166,40600.0
2008-08-15 13:20:00,17.0,17.0,16.98,16.99,60600.0,10.5228,10.5228,10.5104,10.5166,60600.0
2008-08-15 13:30:00,16.98,16.99,16.96,16.97,35600.0,10.5104,10.5166,10.498,10.5042,35600.0
2008-08-15 13:40:00,16.96,16.98,16.95,16.97,61400.0,10.498,10.5104,10.4918,10.5042,61400.0
2008-08-15 13:50:00,16.96,16.96,16.93,16.95,48200.0,10.498,10.498,10.4794,10.4918,48200.0
2008-08-15 14:00:00,16.95,16.96,16.89,16.89,55000.0,10.4918,10.498,10.4547,10.4547,55000.0
2008-08-15 14:10:00,16.9,16.91,16.88,16.89,55000.0,10.4609,10.4671,10.4485,10.4547,55000.0
2008-08-15 14:20:00,16.89,16.91,16.85,16.86,124800.0,10.4547,10.4671,10.4299,10.4361,124800.0
2008-08-15 14:30:00,16.87,16.9,16.85,16.85,64400.0,10.4423,10.4609,10.4299,10.4299,64400.0
2008-08-15 14:40:00,16.85,16.87,16.84,16.86,57800.0,10.4299,10.4423,10.4237,10.4361,57800.0
2008-08-15 14:50:00,16.85,16.9,16.85,16.89,61600.0,10.4299,10.4609,10.4299,10.4547,61600.0
2008-08-15 15:00:00,16.89,16.93,16.89,16.92,54200.0,10.4547,10.4794,10.4547,10.4732,54200.0
2008-08-15 15:10:00,16.92,16.93,16.91,16.92,48200.0,10.4732,10.4794,10.4671,10.4732,48200.0
2008-08-15 15:20:00,16.92,16.98,16.92,16.97,124600.0,10.4732,10.5104,10.4732,10.5042,124600.0
2008-08-15 15:30:00,16.97,16.97,16.94,16.95,105200.0,10.5042,10.5042,10.4856,10.4918,105200.0
2008-08-15 15:40:00,16.96,16.97,16.9,16.92,203800.0,10.498,10.5042,10.4609,10.4732,203800.0
2008-08-15 15:50:00,16.92,16.96,16.92,16.93,219000.0,10.4732,10.498,10.4732,10.4794,219000.0
2008-08-18 09:30:00,17.08,17.1,16.93,16.94,50200.0,10.5723,10.5847,10.4794,10.4856,50200.0
2008-08-18 09:40:00,16.94,16.97,16.86,16.87,80400.0,10.4856,10.5042,10.4361,10.4423,80400.0
2008-08-18 09:50:00,16.87,16.88,16.82,16.86,53400.0,10.4423,10.4485,10.4113,10.4361,53400.0
2008-08-18 10:00:00,16.86,16.86,16.82,16.84,36200.0,10.4361,10.4361,10.4113,10.4237,36200.0
2008-08-18 10:10:00,16.84,16.9,16.82,16.84,121200.0,10.4237,10.4609,10.4113,10.4237,121200.0
2008-08-18 10:20:00,16.83,16.84,16.78,16.8,167600.0,10.4175,10.4237,10.3866,10.399,167600.0
2008-08-18 10:30:00,16.8,16.81,16.73,16.73,174800.0,10.399,10.4052,10.3556,10.3556,174800.0
2008-08-18 10:40:00,16.74,16.8,16.72,16.77,135000.0,10.3618,10.399,10.3494,10.3804,135000.0
2008-08-18 10:50:00,16.77,16.79,16.73,16.78,72600.0,10.3804,10.3928,10.3556,10.3866,72600.0
2008-08-18 11:00:00,16.79,16.8,16.76,16.8,49600.0,10.3928,10.399,10.3742,10.399,49600.0
2008-08-18 11:10:00,16.79,16.8,16.78,16.8,75800.0,10.3928,10.399,10.3866,10.399,75800.0
2008-08-18 11:20:00,16.8,16.81,16.78,16.8,64800.0,10.399,10.4052,10.3866,10.399,64800.0
2008-08-18 11:30:00,16.8,16.8,16.78,16.79,51800.0,10.399,10.399,10.3866,10.3928,51800.0
2008-08-18 11:40:00,16.79,16.79,16.77,16.78,30000.0,10.3928,10.3928,10.3804,10.3866,30000.0
2008-08-18 11:50:00,16.78,16.8,16.74,16.74,42600.0,10.3866,10.399,10.3618,10.3618,42600.0
2008-08-18 12:00:00,16.75,16.75,16.68,16.69,87600.0,10.368,10.368,10.3247,10.3309,87600.0
2008-08-18 12:10:00,16.69,16.69,16.65,16.65,71400.0,10.3309,10.3309,10.3061,10.3061,71400.0
2008-08-18 12:20:00,16.66,16.67,16.64,16.66,61200.0,10.3123,10.3185,10.2999,10.3123,61200.0
2008-08-18 12:30:00,16.66,16.67,16.62,16.62,54800.0,10.3123,10.3185,10.2875,10.2875,54800.0
2008-08-18 12:40:00,16.63,16.63,16.55,16.57,85800.0,10.2937,10.2937,10.2442,10.2566,85800.0
2008-08-18 12:50:00,16.57,16.58,16.55,16.57,31200.0,10.2566,10.2628,10.2442,10.2566,31200.0
2008-08-18 13:00:00,16.58,16.64,16.58,16.62,47000.0,10.2628,10.2999,10.2628,10.2875,47000.0
2008-08-18 13:10:00,16.63,16.64,16.61,16.63,58600.0,10.2937,10.2999,10.2814,10.2937,58600.0
2008-08-18 13:20:00,16.63,16.66,16.62,16.62,63400.0,10.2937,10.3123,10.2875,10.2875,63400.0
2008-08-18 13:30:00,16.62,16.64,16.61,16.62,81600.0,10.2875,10.2999,10.2814,10.2875,81600.0
2008-08-18 13:40:00,16.62,16.63,16.56,16.56,57400.0,10.2875,10.2937,10.2504,10.2504,57400.0
2008-08-18 13:50:00,16.56,16.6,16.55,16.55,81200.0,10.2504,10.2752,10.2442,10.2442,81200.0
2008-08-18 14:00:00,16.55,16.57,16.54,16.56,65200.0,10.2442,10.2566,10.238,10.2504,65200.0
2008-08-18 14:10:00,16.56,16.59,16.55,16.55,69400.0,10.2504,10.269,10.2442,10.2442,69400.0
2008-08-18 14:20:00,16.55,16.57,16.53,16.55,83800.0,10.2442,10.2566,10.2318,10.2442,83800.0
2008-08-18 14:30:00,16.55,16.56,16.52,16.55,94400.0,10.2442,10.2504,10.2256,10.2442,94400.0
2008-08-18 14:40:00,16.55,16.57,16.55,16.56,77600.0,10.2442,10.2566,10.2442,10.2504,77600.0
2008-08-18 14:50:00,16.56,16.59,16.55,16.57,154000.0,10.2504,10.269,10.2442,10.2566,154000.0
2008-08-18 15:00:00,16.57,16.57,16.5,16.51,109000.0,10.2566,10.2566,10.2133,10.2195,109000.0
2008-08-18 15:10:00,16.5,16.58,16.5,16.56,87200.0,10.2133,10.2628,10.2133,10.2504,87200.0
2008-08-18 15:20:00,16.56,16.61,16.54,16.6,122200.0,10.2504,10.2814,10.238,10.2752,122200.0
2008-08-18 15:30:00,16.6,16.63,16.59,16.63,57200.0,10.2752,10.2937,10.269,10.2937,57200.0
2008-08-18 15:40:00,16.63,16.64,16.56,16.61,149000.0,10.2937,10.2999,10.2504,10.2814,149000.0
2008-08-18 15:50:00,16.61,16.7,16.57,16.68,246400.0,10.2814,10.3371,10.2566,10.3247,246400.0
2008-08-19 09:30:00,16.36,16.55,16.36,16.5,159600.0,10.1266,10.2442,10.1266,10.2133,159600.0
2008-08-19 09:40:00,16.5,16.53,16.36,16.37,162400.0,10.2133,10.2318,10.1266,10.1328,162400.0
2008-08-19 09:50:00,16.36,16.42,16.34,16.41,113400.0,10.1266,10.1637,10.1142,10.1576,113400.0
2008-08-19 10:00:00,16.41,16.44,16.38,16.38,35000.0,10.1576,10.1761,10.139,10.139,35000.0
2008-08-19 10:10:00,16.38,16.39,16.29,16.3,94800.0,10.139,10.1452,10.0833,10.0895,94800.0
2008-08-19 10:20:00,16.3,16.34,16.27,16.3,97800.0,10.0895,10.1142,10.0709,10.0895,97800.0
2008-08-19 10:30:00,16.3,16.32,16.29,16.3,80000.0,10.0895,10.1019,10.0833,10.0895,80000.0
2008-08-19 10:40:00,16.3,16.34,16.3,16.34,71600.0,10.0895,10.1142,10.0895,10.1142,71600.0
2008-08-19 10:50:00,16.33,16.34,16.29,16.32,45800.0,10.108,10.1142,10.0833,10.1019,45800.0
2008-08-19 11:00:00,16.32,16.35,16.31,16.35,80400.0,10.1019,10.1204,10.0957,10.1204,80400.0
2008-08-19 11:10:00,16.35,16.39,16.33,16.33,70000.0,10.1204,10.1452,10.108,10.108,70000.0
2008-08-19 11:20:00,16.33,16.37,16.32,16.36,65000.0,10.108,10.1328,10.1019,10.1266,65000.0
2008-08-19 11:30:00,16.36,16.38,16.35,16.35,78000.0,10.1266,10.139,10.1204,10.1204,78000.0
2008-08-19 11:40:00,16.35,16.38,16.32,16.33,83600.0,10.1204,10.139,10.1019,10.108,83600.0
2008-08-19 11:50:00,16.33,16.34,16.27,16.28,96000.0,10.108,10.1142,10.0709,10.0771,96000.0
2008-08-19 12:00:00,16.28,16.28,16.2,16.23,158200.0,10.0771,10.0771,10.0276,10.0461,158200.0
2008-08-19 12:10:00,16.23,16.33,16.23,16.33,186000.0,10.0461,10.108,10.0461,10.108,186000.0
2008-08-19 12:20:00,16.33,16.33,16.29,16.3,76600.0,10.108,10.108,10.0833,10.0895,76600.0
2008-08-19 12:30:00,16.3,16.35,16.27,16.34,152000.0,10.0895,10.1204,10.0709,10.1142,152000.0
2008-08-19 12:40:00,16.34,16.34,16.28,16.31,68600.0,10.1142,10.1142,10.0771,10.0957,68600.0
2008-08-19 12:50:00,16.31,16.33,16.29,16.3,70800.0,10.0957,10.108,10.0833,10.0895,70800.0
2008-08-19 13:00:00,16.29,16.31,16.28,16.3,30200.0,10.0833,10.0957,10.0771,10.0895,30200.0
2008-08-19 13:10:00,16.31,16.34,16.3,16.3,73200.0,10.0957,10.1142,10.0895,10.0895,73200.0
2008-08-19 13:20:00,16.3,16.33,16.3,16.31,46800.0,10.0895,10.108,10.0895,10.0957,46800.0
2008-08-19 13:30:00,16.32,16.35,16.31,16.32,106400.0,10.1019,10.1204,10.0957,10.1019,106400.0
2008-08-19 13:40:00,16.32,16.32,16.29,16.3,102000.0,10.1019,10.1019,10.0833,10.0895,102000.0
2008-08-19 13:50:00,16.3,16.31,16.23,16.24,83800.0,10.0895,10.0957,10.0461,10.0523,83800.0
2008-08-19 14:00:00,16.24,16.28,16.23,16.28,81800.0,10.0523,10.0771,10.0461,10.0771,81800.0
2008-08-19 14:10:00,16.28,16.29,16.25,16.26,66400.0,10.0771,10.0833,10.0585,10.0647,66400.0
2008-08-19 14:20:00,16.26,16.28,16.21,16.21,106600.0,10.0647,10.0771,10.0338,10.0338,106600.0
2008-08-19 14:30:00,16.21,16.23,16.21,16.22,52000.0,10.0338,10.0461,10.0338,10.04,52000.0
2008-08-19 14:40:00,16.22,16.24,16.21,16.23,151400.0,10.04,10.0523,10.0338,10.0461,151400.0
2008-08-19 14:50:00,16.23,16.26,16.23,16.24,82200.0,10.0461,10.0647,10.0461,10.0523,82200.0
2008-08-19 15:00:00,16.24,16.24,16.15,16.16,122400.0,10.0523,10.0523,9.9966,10.0028,122400.0
2008-08-19 15:10:00,16.16,16.18,16.15,16.16,108200.0,10.0028,10.0152,9.9966,10.0028,108200.0
2008-08-19 15:20:00,16.16,16.2,16.13,16.18,122200.0,10.0028,10.0276,9.9842,10.0152,122200.0
2008-08-19 15:30:00,16.18,16.23,16.16,16.23,219000.0,10.0152,10.0461,10.0028,10.0461,219000.0
2008-08-19 15:40:00,16.23,16.27,16.22,16.24,330800.0,10.0461,10.0709,10.04,10.0523,330800.0
2008-08-19 15:50:00,16.24,16.27,16.21,16.27,276200.0,10.0523,10.0709,10.0338,10.0709,276200.0
2008-08-20 09:30:00,16.36,16.41,16.15,16.18,140600.0,10.1266,10.1576,9.9966,10.0152,140600.0
2008-08-20 09:40:00,16.19,16.22,16.09,16.1,179600.0,10.0214,10.04,9.9595,9.9657,179600.0
2008-08-20 09:50:00,16.11,16.18,16.06,16.16,144400.0,9.9719,10.0152,9.9409,10.0028,144400.0
2008-08-20 10:00:00,16.16,16.16,16.05,16.07,123000.0,10.0028,10.0028,9.9347,9.9471,123000.0
2008-08-20 10:10:00,16.07,16.18,16.07,16.13,267000.0,9.9471,10.0152,9.9471,9.9842,267000.0
2008-08-20 10:20:00,16.14,16.2,16.06,16.07,186000.0,9.9904,10.0276,9.9409,9.9471,186000.0
2008-08-20 10:30:00,16.08,16.25,16.08,16.17,146400.0,9.9533,10.0585,9.9533,10.009,146400.0
2008-08-20 10:40:00,16.17,16.24,16.13,16.22,180200.0,10.009,10.0523,9.9842,10.04,180200.0
2008-08-20 10:50:00,16.22,16.37,16.21,16.35,135400.0,10.04,10.1328,10.0338,10.1204,135400.0
2008-08-20 11:00:00,16.35,16.36,16.24,16.25,97600.0,10.1204,10.1266,10.0523,10.0585,97600.0
2008-08-20 11:10:00,16.25,16.31,16.25,16.25,156200.0,10.0585,10.0957,10.0585,10.0585,156200.0
2008-08-20 11:20:00,16.25,16.26,16.23,16.25,56000.0,10.0585,10.0647,10.0461,10.0585,56000.0
2008-08-20 11:30:00,16.25,16.25,16.17,16.18,137400.0,10.0585,10.0585,10.009,10.0152,137400.0
2008-08-20 11:40:00,16.18,16.2,16.1,16.12,334600.0,10.0152,10.0276,9.9657,9.9781,334600.0
2008-08-20 11:50:00,16.13,16.18,16.12,16.17,84600.0,9.9842,10.0152,9.9781,10.009,84600.0
2008-08-20 12:00:00,16.17,16.18,16.1,16.12,68200.0,10.009,10.0152,9.9657,9.9781,68200.0
2008-08-20 12:10:00,16.12,16.12,16.05,16.05,95200.0,9.9781,9.9781,9.9347,9.9347,95200.0
2008-08-20 12:20:00,16.06,16.11,16.05,16.09,55400.0,9.9409,9.9719,9.9347,9.9595,55400.0
2008-08-20 12:30:00,16.1,16.12,16.09,16.1,76200.0,9.9657,9.9781,9.9595,9.9657,76200.0
2008-08-20 12:40:00,16.1,16.11,16.04,16.04,108600.0,9.9657,9.9719,9.9285,9.9285,108600.0
2008-08-20 12:50:00,16.04,16.08,16.03,16.08,80600.0,9.9285,9.9533,9.9223,9.9533,80600.0
2008-08-20 13:00:00,16.08,16.15,16.08,16.15,44000.0,9.9533,9.9966,9.9533,9.9966,44000.0
2008-08-20 13:10:00,16.15,16.15,16.13,16.14,64600.0,9.9966,9.9966,9.9842,9.9904,64600.0
2008-08-20 13:20:00,16.15,16.17,16.11,16.12,54000.0,9.9966,10.009,9.9719,9.9781,54000.0
2008-08-20 13:30:00,16.13,16.17,16.12,16.17,39800.0,9.9842,10.009,9.9781,10.009,39800.0
2008-08-20 13:40:00,16.17,16.21,16.16,16.2,58600.0,10.009,10.0338,10.0028,10.0276,58600.0
2008-08-20 13:50:00,16.2,16.21,16.18,16.2,69600.0,10.0276,10.0338,10.0152,10.0276,69600.0
2008-08-20 14:00:00,16.18,16.18,16.12,16.14,84400.0,10.0152,10.0152,9.9781,9.9904,84400.0
2008-08-20 14:10:00,16.14,16.15,16.08,16.09,130200.0,9.9904,9.9966,9.9533,9.9595,130200.0
2008-08-20 14:20:00,16.08,16.11,16.06,16.09,148000.0,9.9533,9.9719,9.9409,9.9595,148000.0
2008-08-20 14:30:00,16.09,16.09,16.05,16.08,98600.0,9.9595,9.9595,9.9347,9.9533,98600.0
2008-08-20 14:40:00,16.08,16.12,16.08,16.11,85800.0,9.9533,9.9781,9.9533,9.9719,85800.0
2008-08-20 14:50:00,16.11,16.18,16.11,16.16,153600.0,9.9719,10.0152,9.9719,10.0028,153600.0
2008-08-20 15:00:00,16.16,16.2,16.15,16.15,197200.0,10.0028,10.0276,9.9966,9.9966,197200.0
2008-08-20 15:10:00,16.15,16.16,16.14,16.15,142000.0,9.9966,10.0028,9.9904,9.9966,142000.0
2008-08-20 15:20:00,16.15,16.17,16.13,16.16,173000.0,9.9966,10.009,9.9842,10.0028,173000.0
2008-08-20 15:30:00,16.16,16.19,16.13,16.18,218000.0,10.0028,10.0214,9.9842,10.0152,218000.0
2008-08-20 15:40:00,16.18,16.24,16.16,16.17,230600.0,10.0152,10.0523,10.0028,10.009,230600.0
2008-08-20 15:50:00,16.17,16.18,16.11,16.17,810600.0,10.009,10.0152,9.9719,10.009,810600.0
2008-08-21 09:30:00,16.08,16.12,15.99,16.02,136400.0,9.9533,9.9781,9.8976,9.9162,136400.0
2008-08-21 09:40:00,16.02,16.08,15.99,16.02,114600.0,9.9162,9.9533,9.8976,9.9162,114600.0
2008-08-21 09:50:00,16.02,16.13,16.02,16.12,79400.0,9.9162,9.9842,9.9162,9.9781,79400.0
2008-08-21 10:00:00,16.12,16.15,16.04,16.04,134800.0,9.9781,9.9966,9.9285,9.9285,134800.0
2008-08-21 10:10:00,16.04,16.08,16.03,16.08,122600.0,9.9285,9.9533,9.9223,9.9533,122600.0
2008-08-21 10:20:00,16.08,16.09,15.97,15.99,174400.0,9.9533,9.9595,9.8852,9.8976,174400.0
2008-08-21 10:30:00,15.99,15.99,15.94,15.97,172400.0,9.8976,9.8976,9.8666,9.8852,172400.0
2008-08-21 10:40:00,15.97,15.98,15.87,15.88,204000.0,9.8852,9.8914,9.8233,9.8295,204000.0
2008-08-21 10:50:00,15.88,15.96,15.86,15.95,173600.0,9.8295,9.879,9.8171,9.8728,173600.0
2008-08-21 11:00:00,15.96,15.96,15.89,15.9,90200.0,9.879,9.879,9.8357,9.8419,90200.0
2008-08-21 11:10:00,15.9,15.92,15.88,15.9,70200.0,9.8419,9.8543,9.8295,9.8419,70200.0
2008-08-21 11:20:00,15.9,15.96,15.9,15.95,66200.0,9.8419,9.879,9.8419,9.8728,66200.0
2008-08-21 11:30:00,15.95,15.97,15.95,15.96,63000.0,9.8728,9.8852,9.8728,9.879,63000.0
2008-08-21 11:40:00,15.97,16.0,15.96,16.0,121200.0,9.8852,9.9038,9.879,9.9038,121200.0
2008-08-21 11:50:00,15.99,16.0,15.97,15.98,60400.0,9.8976,9.9038,9.8852,9.8914,60400.0
2008-08-21 12:00:00,15.99,16.0,15.98,15.99,84800.0,9.8976,9.9038,9.8914,9.8976,84800.0
2008-08-21 12:10:00,15.99,16.0,15.99,16.0,68800.0,9.8976,9.9038,9.8976,9.9038,68800.0
2008-08-21 12:20:00,16.0,16.0,15.96,15.96,69400.0,9.9038,9.9038,9.879,9.879,69400.0
2008-08-21 12:30:00,15.96,15.99,15.96,15.98,61000.0,9.879,9.8976,9.879,9.8914,61000.0
2008-08-21 12:40:00,15.98,15.98,15.96,15.98,55400.0,9.8914,9.8914,9.879,9.8914,55400.0
2008-08-21 12:50:00,15.98,15.99,15.97,15.97,47600.0,9.8914,9.8976,9.8852,9.8852,47600.0
2008-08-21 13:00:00,15.97,15.99,15.96,15.99,70400.0,9.8852,9.8976,9.879,9.8976,70400.0
2008-08-21 13:10:00,15.99,16.0,15.99,15.99,100200.0,9.8976,9.9038,9.8976,9.8976,100200.0
2008-08-21 13:20:00,16.0,16.0,15.97,15.98,84200.0,9.9038,9.9038,9.8852,9.8914,84200.0
2008-08-21 13:30:00,15.99,16.0,15.98,16.0,125400.0,9.8976,9.9038,9.8914,9.9038,125400.0
2008-08-21 13:40:00,16.0,16.03,15.98,16.03,90600.0,9.9038,9.9223,9.8914,9.9223,90600.0
2008-08-21 13:50:00,16.02,16.03,16.0,16.01,78200.0,9.9162,9.9223,9.9038,9.91,78200.0
2008-08-21 14:00:00,16.01,16.02,16.0,16.02,53800.0,9.91,9.9162,9.9038,9.9162,53800.0
2008-08-21 14:10:00,16.02,16.04,16.01,16.02,166200.0,9.9162,9.9285,9.91,9.9162,166200.0
2008-08-21 14:20:00,16.02,16.02,16.0,16.0,130600.0,9.9162,9.9162,9.9038,9.9038,130600.0
2008-08-21 14:30:00,16.0,16.03,16.0,16.03,109400.0,9.9038,9.9223,9.9038,9.9223,109400.0
2008-08-21 14:40:00,16.03,16.06,16.02,16.05,79800.0,9.9223,9.9409,9.9162,9.9347,79800.0
2008-08-21 14:50:00,16.05,16.06,16.01,16.02,87400.0,9.9347,9.9409,9.91,9.9162,87400.0
2008-08-21 15:00:00,16.02,16.05,16.02,16.02,87600.0,9.9162,9.9347,9.9162,9.9162,87600.0
2008-08-21 15:10:00,16.02,16.06,16.01,16.02,86800.0,9.9162,9.9409,9.91,9.9162,86800.0
2008-08-21 15:20:00,16.02,16.03,16.01,16.01,76800.0,9.9162,9.9223,9.91,9.91,76800.0
2008-08-21 15:30:00,16.02,16.04,16.0,16.03,116800.0,9.9162,9.9285,9.9038,9.9223,116800.0
2008-08-21 15:40:00,16.03,16.05,16.01,16.03,199000.0,9.9223,9.9347,9.91,9.9223,199000.0
2008-08-21 15:50:00,16.03,16.03,15.97,16.0,476200.0,9.9223,9.9223,9.8852,9.9038,476200.0
2008-08-22 09:30:00,16.01,16.15,15.97,16.03,98000.0,9.91,9.9966,9.8852,9.9223,98000.0
2008-08-22 09:40:00,16.03,16.11,16.03,16.11,113000.0,9.9223,9.9719,9.9223,9.9719,113000.0
2008-08-22 09:50:00,16.1,16.1,16.04,16.1,103800.0,9.9657,9.9657,9.9285,9.9657,103800.0
2008-08-22 10:00:00,16.1,16.14,16.05,16.11,80600.0,9.9657,9.9904,9.9347,9.9719,80600.0
2008-08-22 10:10:00,16.11,16.18,16.11,16.18,51200.0,9.9719,10.0152,9.9719,10.0152,51200.0
2008-08-22 10:20:00,16.18,16.18,16.14,16.15,51400.0,10.0152,10.0152,9.9904,9.9966,51400.0
2008-08-22 10:30:00,16.15,16.17,16.13,16.15,108000.0,9.9966,10.009,9.9842,9.9966,108000.0
2008-08-22 10:40:00,16.15,16.16,16.13,16.14,54400.0,9.9966,10.0028,9.9842,9.9904,54400.0
2008-08-22 10:50:00,16.14,16.15,16.11,16.11,32400.0,9.9904,9.9966,9.9719,9.9719,32400.0
2008-08-22 11:00:00,16.11,16.13,16.09,16.09,61600.0,9.9719,9.9842,9.9595,9.9595,61600.0
2008-08-22 11:10:00,16.09,16.09,16.04,16.08,77200.0,9.9595,9.9595,9.9285,9.9533,77200.0
2008-08-22 11:20:00,16.08,16.09,16.07,16.07,34800.0,9.9533,9.9595,9.9471,9.9471,34800.0
2008-08-22 11:30:00,16.07,16.11,16.05,16.05,58400.0,9.9471,9.9719,9.9347,9.9347,58400.0
2008-08-22 11:40:00,16.05,16.06,16.02,16.04,59400.0,9.9347,9.9409,9.9162,9.9285,59400.0
2008-08-22 11:50:00,16.04,16.04,16.02,16.03,38800.0,9.9285,9.9285,9.9162,9.9223,38800.0
2008-08-22 12:00:00,16.03,16.03,15.95,15.96,77000.0,9.9223,9.9223,9.8728,9.879,77000.0
2008-08-22 12:10:00,15.96,16.01,15.96,15.98,48200.0,9.879,9.91,9.879,9.8914,48200.0
2008-08-22 12:20:00,15.99,16.01,15.97,16.0,33600.0,9.8976,9.91,9.8852,9.9038,33600.0
2008-08-22 12:30:00,16.0,16.01,15.99,16.0,29800.0,9.9038,9.91,9.8976,9.9038,29800.0
2008-08-22 12:40:00,15.99,16.03,15.99,16.0,31800.0,9.8976,9.9223,9.8976,9.9038,31800.0
2008-08-22 12:50:00,16.0,16.04,16.0,16.03,34200.0,9.9038,9.9285,9.9038,9.9223,34200.0
2008-08-22 13:00:00,16.03,16.09,16.03,16.09,46600.0,9.9223,9.9595,9.9223,9.9595,46600.0
2008-08-22 13:10:00,16.09,16.09,16.07,16.07,35800.0,9.9595,9.9595,9.9471,9.9471,35800.0
2008-08-22 13:20:00,16.08,16.09,16.07,16.09,22600.0,9.9533,9.9595,9.9471,9.9595,22600.0
2008-08-22 13:30:00,16.09,16.11,16.09,16.1,43000.0,9.9595,9.9719,9.9595,9.9657,43000.0
2008-08-22 13:40:00,16.1,16.11,16.09,16.1,23000.0,9.9657,9.9719,9.9595,9.9657,23000.0
2008-08-22 13:50:00,16.11,16.11,16.1,16.11,35600.0,9.9719,9.9719,9.9657,9.9719,35600.0
2008-08-22 14:00:00,16.11,16.11,16.07,16.1,99000.0,9.9719,9.9719,9.9471,9.9657,99000.0
2008-08-22 14:10:00,16.1,16.1,16.07,16.08,66600.0,9.9657,9.9657,9.9471,9.9533,66600.0
2008-08-22 14:20:00,16.08,16.13,16.08,16.11,120200.0,9.9533,9.9842,9.9533,9.9719,120200.0
2008-08-22 14:30:00,16.11,16.11,16.1,16.1,68400.0,9.9719,9.9719,9.9657,9.9657,68400.0
2008-08-22 14:40:00,16.1,16.12,16.07,16.07,122600.0,9.9657,9.9781,9.9471,9.9471,122600.0
2008-08-22 14:50:00,16.07,16.08,16.06,16.08,114600.0,9.9471,9.9533,9.9409,9.9533,114600.0
2008-08-22 15:00:00,16.08,16.08,16.06,16.06,86600.0,9.9533,9.9533,9.9409,9.9409,86600.0
2008-08-22 15:10:00,16.06,16.07,16.05,16.06,153000.0,9.9409,9.9471,9.9347,9.9409,153000.0
2008-08-22 15:20:00,16.06,16.06,16.05,16.06,96200.0,9.9409,9.9409,9.9347,9.9409,96200.0
2008-08-22 15:30:00,16.06,16.08,16.05,16.06,190000.0,9.9409,9.9533,9.9347,9.9409,190000.0
2008-08-22 15:40:00,16.06,16.07,16.06,16.07,113200.0,9.9409,9.9471,9.9409,9.9471,113200.0
2008-08-22 15:50:00,16.07,16.09,16.07,16.07,222600.0,9.9471,9.9595,9.9471,9.9471,222600.0
2008-08-25 09:30:00,16.0,16.11,15.98,16.09,197200.0,9.9038,9.9719,9.8914,9.9595,197200.0
2008-08-25 09:40:00,16.09,16.13,16.08,16.13,195200.0,9.9595,9.9842,9.9533,9.9842,195200.0
2008-08-25 09:50:00,16.13,16.13,16.06,16.08,130400.0,9.9842,9.9842,9.9409,9.9533,130400.0
2008-08-25 10:00:00,16.07,16.11,16.0,16.0,120200.0,9.9471,9.9719,9.9038,9.9038,120200.0
2008-08-25 10:10:00,16.0,16.11,16.0,16.11,101400.0,9.9038,9.9719,9.9038,9.9719,101400.0
2008-08-25 10:20:00,16.11,16.13,16.11,16.11,76600.0,9.9719,9.9842,9.9719,9.9719,76600.0
2008-08-25 10:30:00,16.1,16.13,16.08,16.1,109200.0,9.9657,9.9842,9.9533,9.9657,109200.0
2008-08-25 10:40:00,16.11,16.13,16.06,16.06,121000.0,9.9719,9.9842,9.9409,9.9409,121000.0
2008-08-25 10:50:00,16.06,16.07,15.99,16.07,157200.0,9.9409,9.9471,9.8976,9.9471,157200.0
2008-08-25 11:00:00,16.07,16.08,16.05,16.07,113400.0,9.9471,9.9533,9.9347,9.9471,113400.0
2008-08-25 11:10:00,16.06,16.08,16.02,16.06,70400.0,9.9409,9.9533,9.9162,9.9409,70400.0
2008-08-25 11:20:00,16.06,16.07,15.99,16.05,108600.0,9.9409,9.9471,9.8976,9.9347,108600.0
2008-08-25 11:30:00,16.05,16.05,15.99,15.99,135800.0,9.9347,9.9347,9.8976,9.8976,135800.0
2008-08-25 11:40:00,15.99,16.05,15.99,16.05,58400.0,9.8976,9.9347,9.8976,9.9347,58400.0
2008-08-25 11:50:00,16.05,16.05,15.96,15.97,138000.0,9.9347,9.9347,9.879,9.8852,138000.0
2008-08-25 12:00:00,15.97,15.99,15.95,15.99,112800.0,9.8852,9.8976,9.8728,9.8976,112800.0
2008-08-25 12:10:00,15.99,16.03,15.98,16.01,149000.0,9.8976,9.9223,9.8914,9.91,149000.0
2008-08-25 12:20:00,16.0,16.02,15.99,16.0,203600.0,9.9038,9.9162,9.8976,9.9038,203600.0
2008-08-25 12:30:00,16.0,16.03,15.99,16.0,97800.0,9.9038,9.9223,9.8976,9.9038,97800.0
2008-08-25 12:40:00,16.01,16.03,15.99,15.99,60400.0,9.91,9.9223,9.8976,9.8976,60400.0
2008-08-25 12:50:00,15.99,16.02,15.97,16.01,69800.0,9.8976,9.9162,9.8852,9.91,69800.0
2008-08-25 13:00:00,16.01,16.03,15.99,15.99,131800.0,9.91,9.9223,9.8976,9.8976,131800.0
2008-08-25 13:10:00,15.99,15.99,15.96,15.97,61800.0,9.8976,9.8976,9.879,9.8852,61800.0
2008-08-25 13:20:00,15.97,16.03,15.97,16.0,70400.0,9.8852,9.9223,9.8852,9.9038,70400.0
2008-08-25 13:30:00,16.0,16.02,16.0,16.02,50400.0,9.9038,9.9162,9.9038,9.9162,50400.0
2008-08-25 13:40:00,16.02,16.03,15.98,15.99,61800.0,9.9162,9.9223,9.8914,9.8976,61800.0
2008-08-25 13:50:00,15.99,16.02,15.99,16.0,59400.0,9.8976,9.9162,9.8976,9.9038,59400.0
2008-08-25 14:00:00,15.99,16.02,15.99,16.0,69800.0,9.8976,9.9162,9.8976,9.9038,69800.0
2008-08-25 14:10:00,16.01,16.02,15.97,16.0,72000.0,9.91,9.9162,9.8852,9.9038,72000.0
2008-08-25 14:20:00,16.0,16.0,15.97,15.97,90000.0,9.9038,9.9038,9.8852,9.8852,90000.0
2008-08-25 14:30:00,15.98,15.99,15.97,15.97,92000.0,9.8914,9.8976,9.8852,9.8852,92000.0
2008-08-25 14:40:00,15.97,16.02,15.97,16.02,102200.0,9.8852,9.9162,9.8852,9.9162,102200.0
2008-08-25 14:50:00,16.02,16.03,15.98,16.0,110000.0,9.9162,9.9223,9.8914,9.9038,110000.0
2008-08-25 15:00:00,16.0,16.0,15.97,15.99,165400.0,9.9038,9.9038,9.8852,9.8976,165400.0
2008-08-25 15:10:00,15.99,16.01,15.99,15.99,166200.0,9.8976,9.91,9.8976,9.8976,166200.0
2008-08-25 15:20:00,16.0,16.02,15.99,16.0,114000.0,9.9038,9.9162,9.8976,9.9038,114000.0
2008-08-25 15:30:00,16.01,16.02,15.99,16.0,185800.0,9.91,9.9162,9.8976,9.9038,185800.0
2008-08-25 15:40:00,15.99,16.02,15.97,16.0,201400.0,9.8976,9.9162,9.8852,9.9038,201400.0
2008-08-25 15:50:00,16.0,16.0,15.97,15.99,343400.0,9.9038,9.9038,9.8852,9.8976,343400.0
2008-08-26 09:30:00,16.04,16.04,15.81,15.87,132600.0,9.9285,9.9285,9.7862,9.8233,132600.0
2008-08-26 09:40:00,15.87,15.96,15.83,15.9,110400.0,9.8233,9.879,9.7985,9.8419,110400.0
2008-08-26 09:50:00,15.91,15.92,15.89,15.92,51400.0,9.8481,9.8543,9.8357,9.8543,51400.0
2008-08-26 10:00:00,15.92,15.97,15.92,15.94,61600.0,9.8543,9.8852,9.8543,9.8666,61600.0
2008-08-26 10:10:00,15.95,15.99,15.92,15.92,58200.0,9.8728,9.8976,9.8543,9.8543,58200.0
2008-08-26 10:20:00,15.93,15.97,15.92,15.97,57400.0,9.8604,9.8852,9.8543,9.8852,57400.0
2008-08-26 10:30:00,15.98,16.04,15.97,16.03,67800.0,9.8914,9.9285,9.8852,9.9223,67800.0
2008-08-26 10:40:00,16.02,16.04,15.99,15.99,36400.0,9.9162,9.9285,9.8976,9.8976,36400.0
2008-08-26 10:50:00,15.99,16.02,15.98,15.99,206400.0,9.8976,9.9162,9.8914,9.8976,206400.0
2008-08-26 11:00:00,15.99,16.01,15.93,15.94,96800.0,9.8976,9.91,9.8604,9.8666,96800.0
2008-08-26 11:10:00,15.95,15.97,15.93,15.96,54000.0,9.8728,9.8852,9.8604,9.879,54000.0
2008-08-26 11:20:00,15.96,15.99,15.95,15.99,25000.0,9.879,9.8976,9.8728,9.8976,25000.0
2008-08-26 11:30:00,15.99,15.99,15.93,15.95,97000.0,9.8976,9.8976,9.8604,9.8728,97000.0
2008-08-26 11:40:00,15.95,15.97,15.92,15.92,66400.0,9.8728,9.8852,9.8543,9.8543,66400.0
2008-08-26 11:50:00,15.93,15.96,15.92,15.95,70400.0,9.8604,9.879,9.8543,9.8728,70400.0
2008-08-26 12:00:00,15.95,15.96,15.93,15.95,56000.0,9.8728,9.879,9.8604,9.8728,56000.0
2008-08-26 12:10:00,15.95,15.96,15.94,15.96,36800.0,9.8728,9.879,9.8666,9.879,36800.0
2008-08-26 12:20:00,15.96,15.99,15.9,15.9,91800.0,9.879,9.8976,9.8419,9.8419,91800.0
2008-08-26 12:30:00,15.9,15.92,15.89,15.9,44400.0,9.8419,9.8543,9.8357,9.8419,44400.0
2008-08-26 12:40:00,15.9,15.95,15.9,15.95,47400.0,9.8419,9.8728,9.8419,9.8728,47400.0
2008-08-26 12:50:00,15.95,15.95,15.9,15.91,56000.0,9.8728,9.8728,9.8419,9.8481,56000.0
2008-08-26 13:00:00,15.9,15.92,15.9,15.92,45200.0,9.8419,9.8543,9.8419,9.8543,45200.0
2008-08-26 13:10:00,15.92,15.94,15.91,15.92,47800.0,9.8543,9.8666,9.8481,9.8543,47800.0
2008-08-26 13:20:00,15.92,15.93,15.92,15.92,47600.0,9.8543,9.8604,9.8543,9.8543,47600.0
2008-08-26 13:30:00,15.92,15.92,15.84,15.85,96600.0,9.8543,9.8543,9.8047,9.8109,96600.0
2008-08-26 13:40:00,15.85,15.86,15.81,15.82,51000.0,9.8109,9.8171,9.7862,9.7924,51000.0
2008-08-26 13:50:00,15.82,15.87,15.82,15.86,57400.0,9.7924,9.8233,9.7924,9.8171,57400.0
2008-08-26 14:00:00,15.86,15.88,15.81,15.88,115000.0,9.8171,9.8295,9.7862,9.8295,115000.0
2008-08-26 14:10:00,15.88,15.88,15.84,15.84,85600.0,9.8295,9.8295,9.8047,9.8047,85600.0
2008-08-26 14:20:00,15.85,15.86,15.79,15.79,114000.0,9.8109,9.8171,9.7738,9.7738,114000.0
2008-08-26 14:30:00,15.79,15.81,15.78,15.81,104000.0,9.7738,9.7862,9.7676,9.7862,104000.0
2008-08-26 14:40:00,15.8,15.81,15.78,15.8,61200.0,9.78,9.7862,9.7676,9.78,61200.0
2008-08-26 14:50:00,15.8,15.82,15.79,15.81,82000.0,9.78,9.7924,9.7738,9.7862,82000.0
2008-08-26 15:00:00,15.81,15.85,15.8,15.84,101600.0,9.7862,9.8109,9.78,9.8047,101600.0
2008-08-26 15:10:00,15.84,15.9,15.83,15.88,90400.0,9.8047,9.8419,9.7985,9.8295,90400.0
2008-08-26 15:20:00,15.88,15.88,15.85,15.87,66200.0,9.8295,9.8295,9.8109,9.8233,66200.0
2008-08-26 15:30:00,15.87,15.9,15.87,15.88,89600.0,9.8233,9.8419,9.8233,9.8295,89600.0
2008-08-26 15:40:00,15.88,15.91,15.88,15.9,141200.0,9.8295,9.8481,9.8295,9.8419,141200.0
2008-08-26 15:50:00,15.9,15.92,15.85,15.9,264400.0,9.8419,9.8543,9.8109,9.8419,264400.0
2008-08-27 09:30:00,15.93,15.97,15.81,15.97,100200.0,9.8604,9.8852,9.7862,9.8852,100200.0
2008-08-27 09:40:00,15.98,15.99,15.83,15.85,112000.0,9.8914,9.8976,9.7985,9.8109,112000.0
2008-08-27 09:50:00,15.86,15.94,15.84,15.93,119200.0,9.8171,9.8666,9.8047,9.8604,119200.0
2008-08-27 10:00:00,15.93,16.02,15.93,16.02,100400.0,9.8604,9.9162,9.8604,9.9162,100400.0
2008-08-27 10:10:00,16.02,16.04,15.97,16.03,81800.0,9.9162,9.9285,9.8852,9.9223,81800.0
2008-08-27 10:20:00,16.04,16.1,16.03,16.08,76800.0,9.9285,9.9657,9.9223,9.9533,76800.0
2008-08-27 10:30:00,16.08,16.11,16.07,16.09,94600.0,9.9533,9.9719,9.9471,9.9595,94600.0
2008-08-27 10:40:00,16.09,16.11,16.07,16.08,61200.0,9.9595,9.9719,9.9471,9.9533,61200.0
2008-08-27 10:50:00,16.09,16.09,16.02,16.05,50200.0,9.9595,9.9595,9.9162,9.9347,50200.0
2008-08-27 11:00:00,16.05,16.05,16.03,16.03,34000.0,9.9347,9.9347,9.9223,9.9223,34000.0
2008-08-27 11:10:00,16.03,16.05,16.03,16.04,31400.0,9.9223,9.9347,9.9223,9.9285,31400.0
2008-08-27 11:20:00,16.04,16.06,16.03,16.04,42800.0,9.9285,9.9409,9.9223,9.9285,42800.0
2008-08-27 11:30:00,16.04,16.04,15.99,16.0,62400.0,9.9285,9.9285,9.8976,9.9038,62400.0
2008-08-27 11:40:00,16.0,16.04,15.99,16.02,37400.0,9.9038,9.9285,9.8976,9.9162,37400.0
2008-08-27 11:50:00,16.0,16.03,15.99,16.01,64000.0,9.9038,9.9223,9.8976,9.91,64000.0
2008-08-27 12:00:00,16.02,16.06,16.01,16.05,53400.0,9.9162,9.9409,9.91,9.9347,53400.0
2008-08-27 12:10:00,16.05,16.07,16.03,16.04,35000.0,9.9347,9.9471,9.9223,9.9285,35000.0
2008-08-27 12:20:00,16.05,16.09,16.04,16.08,43800.0,9.9347,9.9595,9.9285,9.9533,43800.0
2008-08-27 12:30:00,16.08,16.12,16.08,16.12,51600.0,9.9533,9.9781,9.9533,9.9781,51600.0
2008-08-27 12:40:00,16.11,16.16,16.1,16.14,79400.0,9.9719,10.0028,9.9657,9.9904,79400.0
2008-08-27 12:50:00,16.15,16.16,16.14,16.14,74000.0,9.9966,10.0028,9.9904,9.9904,74000.0
2008-08-27 13:00:00,16.14,16.14,16.11,16.11,37200.0,9.9904,9.9904,9.9719,9.9719,37200.0
2008-08-27 13:10:00,16.11,16.13,16.11,16.11,57000.0,9.9719,9.9842,9.9719,9.9719,57000.0
2008-08-27 13:20:00,16.11,16.11,16.08,16.09,51600.0,9.9719,9.9719,9.9533,9.9595,51600.0
2008-08-27 13:30:00,16.1,16.13,16.1,16.11,46400.0,9.9657,9.9842,9.9657,9.9719,46400.0
2008-08-27 13:40:00,16.11,16.14,16.11,16.13,53000.0,9.9719,9.9904,9.9719,9.9842,53000.0
2008-08-27 13:50:00,16.13,16.13,16.1,16.1,60400.0,9.9842,9.9842,9.9657,9.9657,60400.0
2008-08-27 14:00:00,16.1,16.11,16.09,16.09,52200.0,9.9657,9.9719,9.9595,9.9595,52200.0
2008-08-27 14:10:00,16.09,16.1,16.07,16.1,68800.0,9.9595,9.9657,9.9471,9.9657,68800.0
2008-08-27 14:20:00,16.1,16.13,16.09,16.11,94600.0,9.9657,9.9842,9.9595,9.9719,94600.0
2008-08-27 14:30:00,16.11,16.12,16.1,16.11,41400.0,9.9719,9.9781,9.9657,9.9719,41400.0
2008-08-27 14:40:00,16.11,16.16,16.11,16.14,62400.0,9.9719,10.0028,9.9719,9.9904,62400.0
2008-08-27 14:50:00,16.14,16.14,16.07,16.08,100800.0,9.9904,9.9904,9.9471,9.9533,100800.0
2008-08-27 15:00:00,16.08,16.1,16.07,16.09,42400.0,9.9533,9.9657,9.9471,9.9595,42400.0
2008-08-27 15:10:00,16.09,16.09,16.0,16.0,180800.0,9.9595,9.9595,9.9038,9.9038,180800.0
2008-08-27 15:20:00,16.0,16.02,15.99,16.01,119200.0,9.9038,9.9162,9.8976,9.91,119200.0
2008-08-27 15:30:00,16.01,16.01,15.99,16.0,133200.0,9.91,9.91,9.8976,9.9038,133200.0
2008-08-27 15:40:00,16.0,16.03,15.99,16.02,125000.0,9.9038,9.9223,9.8976,9.9162,125000.0
2008-08-27 15:50:00,16.02,16.04,16.0,16.04,354600.0,9.9162,9.9285,9.9038,9.9285,354600.0
2008-08-28 09:30:00,15.9,16.08,15.9,16.06,71600.0,9.8419,9.9533,9.8419,9.9409,71600.0
2008-08-28 09:40:00,16.06,16.07,16.0,16.06,86400.0,9.9409,9.9471,9.9038,9.9409,86400.0
2008-08-28 09:50:00,16.06,16.1,16.03,16.08,83400.0,9.9409,9.9657,9.9223,9.9533,83400.0
2008-08-28 10:00:00,16.08,16.11,16.03,16.03,51000.0,9.9533,9.9719,9.9223,9.9223,51000.0
2008-08-28 10:10:00,16.04,16.07,16.03,16.04,62600.0,9.9285,9.9471,9.9223,9.9285,62600.0
2008-08-28 10:20:00,16.04,16.04,16.01,16.04,37200.0,9.9285,9.9285,9.91,9.9285,37200.0
2008-08-28 10:30:00,16.03,16.06,16.0,16.05,101400.0,9.9223,9.9409,9.9038,9.9347,101400.0
2008-08-28 10:40:00,16.06,16.11,16.04,16.1,121800.0,9.9409,9.9719,9.9285,9.9657,121800.0
2008-08-28 10:50:00,16.1,16.13,16.08,16.12,44800.0,9.9657,9.9842,9.9533,9.9781,44800.0
2008-08-28 11:00:00,16.13,16.13,16.08,16.09,39800.0,9.9842,9.9842,9.9533,9.9595,39800.0
2008-08-28 11:10:00,16.09,16.11,16.07,16.1,52600.0,9.9595,9.9719,9.9471,9.9657,52600.0
2008-08-28 11:20:00,16.11,16.15,16.09,16.14,83400.0,9.9719,9.9966,9.9595,9.9904,83400.0
2008-08-28 11:30:00,16.14,16.18,16.14,16.16,68800.0,9.9904,10.0152,9.9904,10.0028,68800.0
2008-08-28 11:40:00,16.16,16.18,16.11,16.17,84600.0,10.0028,10.0152,9.9719,10.009,84600.0
2008-08-28 11:50:00,16.17,16.22,16.15,16.18,108200.0,10.009,10.04,9.9966,10.0152,108200.0
2008-08-28 12:00:00,16.18,16.2,16.14,16.15,94400.0,10.0152,10.0276,9.9904,9.9966,94400.0
2008-08-28 12:10:00,16.15,16.15,16.11,16.13,88200.0,9.9966,9.9966,9.9719,9.9842,88200.0
2008-08-28 12:20:00,16.13,16.16,16.11,16.15,66600.0,9.9842,10.0028,9.9719,9.9966,66600.0
2008-08-28 12:30:00,16.15,16.15,16.08,16.1,70400.0,9.9966,9.9966,9.9533,9.9657,70400.0
2008-08-28 12:40:00,16.1,16.15,16.1,16.13,66600.0,9.9657,9.9966,9.9657,9.9842,66600.0
2008-08-28 12:50:00,16.13,16.19,16.12,16.18,141800.0,9.9842,10.0214,9.9781,10.0152,141800.0
2008-08-28 13:00:00,16.18,16.23,16.18,16.23,135400.0,10.0152,10.0461,10.0152,10.0461,135400.0
2008-08-28 13:10:00,16.23,16.23,16.22,16.22,106600.0,10.0461,10.0461,10.04,10.04,106600.0
2008-08-28 13:20:00,16.22,16.24,16.21,16.24,77000.0,10.04,10.0523,10.0338,10.0523,77000.0
2008-08-28 13:30:00,16.24,16.28,16.24,16.27,118600.0,10.0523,10.0771,10.0523,10.0709,118600.0
2008-08-28 13:40:00,16.27,16.29,16.25,16.25,112800.0,10.0709,10.0833,10.0585,10.0585,112800.0
2008-08-28 13:50:00,16.25,16.28,16.18,16.28,230800.0,10.0585,10.0771,10.0152,10.0771,230800.0
2008-08-28 14:00:00,16.27,16.28,16.23,16.24,147600.0,10.0709,10.0771,10.0461,10.0523,147600.0
2008-08-28 14:10:00,16.24,16.28,16.24,16.28,138600.0,10.0523,10.0771,10.0523,10.0771,138600.0
2008-08-28 14:20:00,16.27,16.3,16.26,16.28,159000.0,10.0709,10.0895,10.0647,10.0771,159000.0
2008-08-28 14:30:00,16.28,16.33,16.28,16.31,119400.0,10.0771,10.108,10.0771,10.0957,119400.0
2008-08-28 14:40:00,16.31,16.32,16.29,16.3,108400.0,10.0957,10.1019,10.0833,10.0895,108400.0
2008-08-28 14:50:00,16.3,16.32,16.29,16.31,141400.0,10.0895,10.1019,10.0833,10.0957,141400.0
2008-08-28 15:00:00,16.31,16.32,16.3,16.32,105200.0,10.0957,10.1019,10.0895,10.1019,105200.0
2008-08-28 15:10:00,16.31,16.32,16.29,16.31,128600.0,10.0957,10.1019,10.0833,10.0957,128600.0
2008-08-28 15:20:00,16.3,16.35,16.28,16.35,384800.0,10.0895,10.1204,10.0771,10.1204,384800.0
2008-08-28 15:30:00,16.35,16.36,16.32,16.36,346600.0,10.1204,10.1266,10.1019,10.1266,346600.0
2008-08-28 15:40:00,16.36,16.4,16.36,16.37,452000.0,10.1266,10.1514,10.1266,10.1328,452000.0
2008-08-28 15:50:00,16.38,16.38,16.36,16.36,464000.0,10.139,10.139,10.1266,10.1266,464000.0
2008-08-29 09:30:00,16.18,16.2,16.07,16.08,84000.0,10.0152,10.0276,9.9471,9.9533,84000.0
2008-08-29 09:40:00,16.08,16.15,16.08,16.13,130600.0,9.9533,9.9966,9.9533,9.9842,130600.0
2008-08-29 09:50:00,16.13,16.14,16.06,16.1,113400.0,9.9842,9.9904,9.9409,9.9657,113400.0
2008-08-29 10:00:00,16.09,16.1,15.99,15.99,199600.0,9.9595,9.9657,9.8976,9.8976,199600.0
2008-08-29 10:10:00,16.0,16.07,15.98,16.07,192800.0,9.9038,9.9471,9.8914,9.9471,192800.0
2008-08-29 10:20:00,16.07,16.08,16.02,16.04,64200.0,9.9471,9.9533,9.9162,9.9285,64200.0
2008-08-29 10:30:00,16.04,16.07,16.03,16.05,162400.0,9.9285,9.9471,9.9223,9.9347,162400.0
2008-08-29 10:40:00,16.05,16.06,15.95,15.96,233600.0,9.9347,9.9409,9.8728,9.879,233600.0
2008-08-29 10:50:00,15.96,15.99,15.95,15.99,88000.0,9.879,9.8976,9.8728,9.8976,88000.0
2008-08-29 11:00:00,15.99,16.02,15.99,16.0,95000.0,9.8976,9.9162,9.8976,9.9038,95000.0
2008-08-29 11:10:00,16.0,16.02,15.97,16.02,87600.0,9.9038,9.9162,9.8852,9.9162,87600.0
2008-08-29 11:20:00,16.02,16.02,15.96,15.99,91000.0,9.9162,9.9162,9.879,9.8976,91000.0
2008-08-29 11:30:00,15.99,15.99,15.93,15.94,113400.0,9.8976,9.8976,9.8604,9.8666,113400.0
2008-08-29 11:40:00,15.94,15.97,15.93,15.93,107000.0,9.8666,9.8852,9.8604,9.8604,107000.0
2008-08-29 11:50:00,15.94,15.94,15.9,15.9,148000.0,9.8666,9.8666,9.8419,9.8419,148000.0
2008-08-29 12:00:00,15.9,15.97,15.9,15.97,297200.0,9.8419,9.8852,9.8419,9.8852,297200.0
2008-08-29 12:10:00,15.97,16.03,15.97,16.0,162200.0,9.8852,9.9223,9.8852,9.9038,162200.0
2008-08-29 12:20:00,16.0,16.03,16.0,16.01,128000.0,9.9038,9.9223,9.9038,9.91,128000.0
2008-08-29 12:30:00,16.01,16.03,16.0,16.0,60600.0,9.91,9.9223,9.9038,9.9038,60600.0
2008-08-29 12:40:00,16.0,16.0,15.98,16.0,60000.0,9.9038,9.9038,9.8914,9.9038,60000.0
2008-08-29 12:50:00,15.99,16.06,15.99,16.04,78800.0,9.8976,9.9409,9.8976,9.9285,78800.0
2008-08-29 13:00:00,16.05,16.08,16.04,16.07,88400.0,9.9347,9.9533,9.9285,9.9471,88400.0
2008-08-29 13:10:00,16.08,16.11,16.07,16.11,54800.0,9.9533,9.9719,9.9471,9.9719,54800.0
2008-08-29 13:20:00,16.11,16.16,16.11,16.14,89800.0,9.9719,10.0028,9.9719,9.9904,89800.0
2008-08-29 13:30:00,16.14,16.14,16.07,16.07,63400.0,9.9904,9.9904,9.9471,9.9471,63400.0
2008-08-29 13:40:00,16.07,16.08,16.06,16.08,70400.0,9.9471,9.9533,9.9409,9.9533,70400.0
2008-08-29 13:50:00,16.07,16.07,16.05,16.06,26200.0,9.9471,9.9471,9.9347,9.9409,26200.0
2008-08-29 14:00:00,16.07,16.08,16.06,16.06,26400.0,9.9471,9.9533,9.9409,9.9409,26400.0
2008-08-29 14:10:00,16.06,16.09,16.06,16.09,64600.0,9.9409,9.9595,9.9409,9.9595,64600.0
2008-08-29 14:20:00,16.09,16.11,16.07,16.1,40400.0,9.9595,9.9719,9.9471,9.9657,40400.0
2008-08-29 14:30:00,16.11,16.11,16.08,16.08,51400.0,9.9719,9.9719,9.9533,9.9533,51400.0
2008-08-29 14:40:00,16.08,16.08,16.06,16.06,61000.0,9.9533,9.9533,9.9409,9.9409,61000.0
2008-08-29 14:50:00,16.06,16.09,16.05,16.09,44600.0,9.9409,9.9595,9.9347,9.9595,44600.0
2008-08-29 15:00:00,16.08,16.09,16.05,16.05,89600.0,9.9533,9.9595,9.9347,9.9347,89600.0
2008-08-29 15:10:00,16.05,16.05,16.02,16.03,117400.0,9.9347,9.9347,9.9162,9.9223,117400.0
2008-08-29 15:20:00,16.02,16.05,16.01,16.01,77000.0,9.9162,9.9347,9.91,9.91,77000.0
2008-08-29 15:30:00,16.02,16.06,16.0,16.04,59800.0,9.9162,9.9409,9.9038,9.9285,59800.0
2008-08-29 15:40:00,16.04,16.07,16.03,16.06,148800.0,9.9285,9.9471,9.9223,9.9409,148800.0
2008-08-29 15:50:00,16.05,16.05,16.0,16.02,263800.0,9.9347,9.9347,9.9038,9.9162,263800.0
2008-09-02 09:30:00,16.18,16.25,16.11,16.2,184800.0,10.0152,10.0585,9.9719,10.0276,184800.0
2008-09-02 09:40:00,16.18,16.37,16.18,16.36,88200.0,10.0152,10.1328,10.0152,10.1266,88200.0
2008-09-02 09:50:00,16.36,16.38,16.33,16.33,85400.0,10.1266,10.139,10.108,10.108,85400.0
2008-09-02 10:00:00,16.34,16.37,16.25,16.26,123200.0,10.1142,10.1328,10.0585,10.0647,123200.0
2008-09-02 10:10:00,16.27,16.27,16.18,16.18,96800.0,10.0709,10.0709,10.0152,10.0152,96800.0
2008-09-02 10:20:00,16.18,16.21,16.16,16.21,44200.0,10.0152,10.0338,10.0028,10.0338,44200.0
2008-09-02 10:30:00,16.21,16.25,16.2,16.21,121600.0,10.0338,10.0585,10.0276,10.0338,121600.0
2008-09-02 10:40:00,16.21,16.21,16.11,16.15,114400.0,10.0338,10.0338,9.9719,9.9966,114400.0
2008-09-02 10:50:00,16.15,16.18,16.15,16.15,41800.0,9.9966,10.0152,9.9966,9.9966,41800.0
2008-09-02 11:00:00,16.15,16.2,16.15,16.18,224200.0,9.9966,10.0276,9.9966,10.0152,224200.0
2008-09-02 11:10:00,16.18,16.22,16.17,16.18,199000.0,10.0152,10.04,10.009,10.0152,199000.0
2008-09-02 11:20:00,16.2,16.25,16.2,16.25,104400.0,10.0276,10.0585,10.0276,10.0585,104400.0
2008-09-02 11:30:00,16.25,16.3,16.25,16.29,144400.0,10.0585,10.0895,10.0585,10.0833,144400.0
2008-09-02 11:40:00,16.29,16.3,16.25,16.26,165600.0,10.0833,10.0895,10.0585,10.0647,165600.0
2008-09-02 11:50:00,16.26,16.28,16.24,16.25,143400.0,10.0647,10.0771,10.0523,10.0585,143400.0
2008-09-02 12:00:00,16.25,16.27,16.25,16.26,87200.0,10.0585,10.0709,10.0585,10.0647,87200.0
2008-09-02 12:10:00,16.26,16.27,16.22,16.24,62200.0,10.0647,10.0709,10.04,10.0523,62200.0
2008-09-02 12:20:00,16.23,16.24,16.13,16.13,92000.0,10.0461,10.0523,9.9842,9.9842,92000.0
2008-09-02 12:30:00,16.13,16.14,16.1,16.11,172800.0,9.9842,9.9904,9.9657,9.9719,172800.0
2008-09-02 12:40:00,16.11,16.13,16.08,16.09,167800.0,9.9719,9.9842,9.9533,9.9595,167800.0
2008-09-02 12:50:00,16.08,16.11,16.06,16.07,102200.0,9.9533,9.9719,9.9409,9.9471,102200.0
2008-09-02 13:00:00,16.07,16.07,16.03,16.05,100200.0,9.9471,9.9471,9.9223,9.9347,100200.0
2008-09-02 13:10:00,16.05,16.07,16.05,16.06,69600.0,9.9347,9.9471,9.9347,9.9409,69600.0
2008-09-02 13:20:00,16.06,16.06,16.03,16.06,45400.0,9.9409,9.9409,9.9223,9.9409,45400.0
2008-09-02 13:30:00,16.06,16.08,16.04,16.06,47400.0,9.9409,9.9533,9.9285,9.9409,47400.0
2008-09-02 13:40:00,16.06,16.06,15.95,15.95,77000.0,9.9409,9.9409,9.8728,9.8728,77000.0
2008-09-02 13:50:00,15.96,15.96,15.86,15.9,145200.0,9.879,9.879,9.8171,9.8419,145200.0
2008-09-02 14:00:00,15.9,15.93,15.88,15.88,136000.0,9.8419,9.8604,9.8295,9.8295,136000.0
2008-09-02 14:10:00,15.89,15.9,15.84,15.87,184200.0,9.8357,9.8419,9.8047,9.8233,184200.0
2008-09-02 14:20:00,15.87,15.9,15.85,15.88,169600.0,9.8233,9.8419,9.8109,9.8295,169600.0
2008-09-02 14:30:00,15.88,15.92,15.87,15.87,123200.0,9.8295,9.8543,9.8233,9.8233,123200.0
2008-09-02 14:40:00,15.87,15.93,15.87,15.92,108600.0,9.8233,9.8604,9.8233,9.8543,108600.0
2008-09-02 14:50:00,15.92,15.92,15.86,15.88,158400.0,9.8543,9.8543,9.8171,9.8295,158400.0
2008-09-02 15:00:00,15.88,15.94,15.88,15.92,199200.0,9.8295,9.8666,9.8295,9.8543,199200.0
2008-09-02 15:10:00,15.92,15.94,15.88,15.88,94400.0,9.8543,9.8666,9.8295,9.8295,94400.0
2008-09-02 15:20:00,15.88,15.92,15.88,15.91,106400.0,9.8295,9.8543,9.8295,9.8481,106400.0
2008-09-02 15:30:00,15.9,15.93,15.88,15.9,156800.0,9.8419,9.8604,9.8295,9.8419,156800.0
2008-09-02 15:40:00,15.9,15.9,15.87,15.88,499200.0,9.8419,9.8419,9.8233,9.8295,499200.0
2008-09-02 15:50:00,15.88,15.9,15.88,15.88,572000.0,9.8295,9.8419,9.8295,9.8295,572000.0
2008-09-03 09:30:00,15.83,15.87,15.7,15.74,408400.0,9.7985,9.8233,9.7181,9.7428,408400.0
2008-09-03 09:40:00,15.73,15.74,15.68,15.71,239200.0,9.7366,9.7428,9.7057,9.7243,239200.0
2008-09-03 09:50:00,15.71,15.88,15.71,15.88,192400.0,9.7243,9.8295,9.7243,9.8295,192400.0
2008-09-03 10:00:00,15.88,15.91,15.85,15.86,186800.0,9.8295,9.8481,9.8109,9.8171,186800.0
2008-09-03 10:10:00,15.86,15.86,15.8,15.8,162200.0,9.8171,9.8171,9.78,9.78,162200.0
2008-09-03 10:20:00,15.8,15.83,15.79,15.81,205400.0,9.78,9.7985,9.7738,9.7862,205400.0
2008-09-03 10:30:00,15.82,15.87,15.8,15.87,167600.0,9.7924,9.8233,9.78,9.8233,167600.0
2008-09-03 10:40:00,15.87,15.92,15.83,15.84,166600.0,9.8233,9.8543,9.7985,9.8047,166600.0
2008-09-03 10:50:00,15.83,15.84,15.71,15.72,217800.0,9.7985,9.8047,9.7243,9.7305,217800.0
2008-09-03 11:00:00,15.72,15.8,15.72,15.76,137400.0,9.7305,9.78,9.7305,9.7552,137400.0
2008-09-03 11:10:00,15.77,15.77,15.67,15.71,102600.0,9.7614,9.7614,9.6995,9.7243,102600.0
2008-09-03 11:20:00,15.7,15.71,15.65,15.71,130200.0,9.7181,9.7243,9.6871,9.7243,130200.0
2008-09-03 11:30:00,15.71,15.71,15.63,15.63,118400.0,9.7243,9.7243,9.6747,9.6747,118400.0
2008-09-03 11:40:00,15.63,15.63,15.58,15.58,141800.0,9.6747,9.6747,9.6438,9.6438,141800.0
2008-09-03 11:50:00,15.58,15.59,15.5,15.54,267400.0,9.6438,9.65,9.5943,9.619,267400.0
2008-09-03 12:00:00,15.54,15.54,15.49,15.5,478200.0,9.619,9.619,9.5881,9.5943,478200.0
2008-09-03 12:10:00,15.49,15.5,15.47,15.49,108600.0,9.5881,9.5943,9.5757,9.5881,108600.0
2008-09-03 12:20:00,15.49,15.5,15.47,15.5,167200.0,9.5881,9.5943,9.5757,9.5943,167200.0
2008-09-03 12:30:00,15.5,15.5,15.47,15.5,150800.0,9.5943,9.5943,9.5757,9.5943,150800.0
2008-09-03 12:40:00,15.5,15.5,15.45,15.45,170400.0,9.5943,9.5943,9.5633,9.5633,170400.0
2008-09-03 12:50:00,15.45,15.47,15.44,15.45,162000.0,9.5633,9.5757,9.5571,9.5633,162000.0
2008-09-03 13:00:00,15.45,15.47,15.4,15.47,177800.0,9.5633,9.5757,9.5324,9.5757,177800.0
2008-09-03 13:10:00,15.47,15.47,15.44,15.46,134600.0,9.5757,9.5757,9.5571,9.5695,134600.0
2008-09-03 13:20:00,15.46,15.46,15.4,15.42,100000.0,9.5695,9.5695,9.5324,9.5448,100000.0
2008-09-03 13:30:00,15.42,15.43,15.4,15.43,80800.0,9.5448,9.551,9.5324,9.551,80800.0
2008-09-03 13:40:00,15.43,15.47,15.4,15.47,153800.0,9.551,9.5757,9.5324,9.5757,153800.0
2008-09-03 13:50:00,15.48,15.5,15.47,15.49,120800.0,9.5819,9.5943,9.5757,9.5881,120800.0
2008-09-03 14:00:00,15.49,15.52,15.43,15.46,213800.0,9.5881,9.6067,9.551,9.5695,213800.0
2008-09-03 14:10:00,15.46,15.46,15.4,15.43,108400.0,9.5695,9.5695,9.5324,9.551,108400.0
2008-09-03 14:20:00,15.43,15.43,15.38,15.4,165800.0,9.551,9.551,9.52,9.5324,165800.0
2008-09-03 14:30:00,15.4,15.44,15.4,15.44,110800.0,9.5324,9.5571,9.5324,9.5571,110800.0
2008-09-03 14:40:00,15.44,15.44,15.38,15.38,138000.0,9.5571,9.5571,9.52,9.52,138000.0
2008-09-03 14:50:00,15.38,15.38,15.34,15.36,119400.0,9.52,9.52,9.4952,9.5076,119400.0
2008-09-03 15:00:00,15.36,15.38,15.3,15.3,174800.0,9.5076,9.52,9.4705,9.4705,174800.0
2008-09-03 15:10:00,15.29,15.31,15.27,15.29,223400.0,9.4643,9.4767,9.4519,9.4643,223400.0
2008-09-03 15:20:00,15.28,15.37,15.27,15.31,511400.0,9.4581,9.5138,9.4519,9.4767,511400.0
2008-09-03 15:30:00,15.31,15.36,15.29,15.34,407400.0,9.4767,9.5076,9.4643,9.4952,407400.0
2008-09-03 15:40:00,15.34,15.35,15.31,15.35,1335000.0,9.4952,9.5014,9.4767,9.5014,1335000.0
2008-09-03 15:50:00,15.35,15.36,15.32,15.33,626800.0,9.5014,9.5076,9.4829,9.4891,626800.0
2008-09-04 09:30:00,15.27,15.4,15.19,15.2,194400.0,9.4519,9.5324,9.4024,9.4086,194400.0
2008-09-04 09:40:00,15.2,15.22,15.08,15.11,242200.0,9.4086,9.421,9.3343,9.3529,242200.0
2008-09-04 09:50:00,15.11,15.12,15.07,15.1,135400.0,9.3529,9.3591,9.3281,9.3467,135400.0
2008-09-04 10:00:00,15.09,15.15,15.09,15.12,153800.0,9.3405,9.3776,9.3405,9.3591,153800.0
2008-09-04 10:10:00,15.13,15.19,15.12,15.15,110400.0,9.3653,9.4024,9.3591,9.3776,110400.0
2008-09-04 10:20:00,15.16,15.18,15.11,15.12,74000.0,9.3838,9.3962,9.3529,9.3591,74000.0
2008-09-04 10:30:00,15.12,15.12,15.0,15.02,235400.0,9.3591,9.3591,9.2848,9.2972,235400.0
2008-09-04 10:40:00,15.01,15.01,14.93,14.94,292600.0,9.291,9.291,9.2415,9.2476,292600.0
2008-09-04 10:50:00,14.94,14.97,14.93,14.95,172600.0,9.2476,9.2662,9.2415,9.2538,172600.0
2008-09-04 11:00:00,14.94,14.94,14.9,14.92,239200.0,9.2476,9.2476,9.2229,9.2353,239200.0
2008-09-04 11:10:00,14.93,14.93,14.88,14.9,228200.0,9.2415,9.2415,9.2105,9.2229,228200.0
2008-09-04 11:20:00,14.89,14.9,14.85,14.86,277000.0,9.2167,9.2229,9.1919,9.1981,277000.0
2008-09-04 11:30:00,14.87,14.87,14.82,14.84,195400.0,9.2043,9.2043,9.1734,9.1858,195400.0
2008-09-04 11:40:00,14.84,14.9,14.84,14.9,148400.0,9.1858,9.2229,9.1858,9.2229,148400.0
2008-09-04 11:50:00,14.89,14.92,14.88,14.88,115800.0,9.2167,9.2353,9.2105,9.2105,115800.0
2008-09-04 12:00:00,14.88,14.97,14.88,14.97,153400.0,9.2105,9.2662,9.2105,9.2662,153400.0
2008-09-04 12:10:00,14.97,14.98,14.96,14.96,77800.0,9.2662,9.2724,9.26,9.26,77800.0
2008-09-04 12:20:00,14.96,14.98,14.95,14.97,115000.0,9.26,9.2724,9.2538,9.2662,115000.0
2008-09-04 12:30:00,14.96,14.97,14.96,14.96,108200.0,9.26,9.2662,9.26,9.26,108200.0
2008-09-04 12:40:00,14.96,14.97,14.91,14.91,129400.0,9.26,9.2662,9.2291,9.2291,129400.0
2008-09-04 12:50:00,14.91,14.94,14.91,14.94,169200.0,9.2291,9.2476,9.2291,9.2476,169200.0
2008-09-04 13:00:00,14.94,14.97,14.93,14.94,132200.0,9.2476,9.2662,9.2415,9.2476,132200.0
2008-09-04 13:10:00,14.94,14.95,14.89,14.9,261600.0,9.2476,9.2538,9.2167,9.2229,261600.0
2008-09-04 13:20:00,14.89,14.9,14.84,14.85,217800.0,9.2167,9.2229,9.1858,9.1919,217800.0
2008-09-04 13:30:00,14.86,14.86,14.82,14.85,170400.0,9.1981,9.1981,9.1734,9.1919,170400.0
2008-09-04 13:40:00,14.85,14.85,14.81,14.81,144400.0,9.1919,9.1919,9.1672,9.1672,144400.0
2008-09-04 13:50:00,14.81,14.84,14.76,14.84,298400.0,9.1672,9.1858,9.1362,9.1858,298400.0
2008-09-04 14:00:00,14.83,14.85,14.79,14.79,130800.0,9.1796,9.1919,9.1548,9.1548,130800.0
2008-09-04 14:10:00,14.79,14.8,14.7,14.7,339400.0,9.1548,9.161,9.0991,9.0991,339400.0
2008-09-04 14:20:00,14.7,14.77,14.69,14.76,282400.0,9.0991,9.1424,9.0929,9.1362,282400.0
2008-09-04 14:30:00,14.76,14.77,14.72,14.74,225400.0,9.1362,9.1424,9.1115,9.1239,225400.0
2008-09-04 14:40:00,14.74,14.76,14.73,14.76,165400.0,9.1239,9.1362,9.1177,9.1362,165400.0
2008-09-04 14:50:00,14.76,14.81,14.74,14.81,208000.0,9.1362,9.1672,9.1239,9.1672,208000.0
2008-09-04 15:00:00,14.81,14.88,14.81,14.86,380000.0,9.1672,9.2105,9.1672,9.1981,380000.0
2008-09-04 15:10:00,14.86,14.9,14.85,14.85,318600.0,9.1981,9.2229,9.1919,9.1919,318600.0
2008-09-04 15:20:00,14.86,14.87,14.8,14.84,136200.0,9.1981,9.2043,9.161,9.1858,136200.0
2008-09-04 15:30:00,14.84,14.86,14.82,14.84,189200.0,9.1858,9.1981,9.1734,9.1858,189200.0
2008-09-04 15:40:00,14.84,14.87,14.8,14.85,334200.0,9.1858,9.2043,9.161,9.1919,334200.0
2008-09-04 15:50:00,14.86,14.86,14.76,14.76,538800.0,9.1981,9.1981,9.1362,9.1362,538800.0
2008-09-05 09:30:00,14.66,14.77,14.62,14.65,155800.0,9.0743,9.1424,9.0496,9.0681,155800.0
2008-09-05 09:40:00,14.65,14.74,14.63,14.65,348600.0,9.0681,9.1239,9.0558,9.0681,348600.0
2008-09-05 09:50:00,14.65,14.72,14.65,14.7,141600.0,9.0681,9.1115,9.0681,9.0991,141600.0
2008-09-05 10:00:00,14.69,14.73,14.68,14.72,245400.0,9.0929,9.1177,9.0867,9.1115,245400.0
2008-09-05 10:10:00,14.71,14.71,14.65,14.7,125000.0,9.1053,9.1053,9.0681,9.0991,125000.0
2008-09-05 10:20:00,14.7,14.72,14.63,14.64,147400.0,9.0991,9.1115,9.0558,9.062,147400.0
2008-09-05 10:30:00,14.63,14.68,14.58,14.65,212600.0,9.0558,9.0867,9.0248,9.0681,212600.0
2008-09-05 10:40:00,14.65,14.67,14.56,14.56,141400.0,9.0681,9.0805,9.0124,9.0124,141400.0
2008-09-05 10:50:00,14.56,14.6,14.52,14.53,179800.0,9.0124,9.0372,8.9877,8.9939,179800.0
2008-09-05 11:00:00,14.53,14.55,14.48,14.51,151400.0,8.9939,9.0062,8.9629,8.9815,151400.0
2008-09-05 11:10:00,14.51,14.55,14.47,14.51,115000.0,8.9815,9.0062,8.9567,8.9815,115000.0
2008-09-05 11:20:00,14.51,14.62,14.49,14.61,254200.0,8.9815,9.0496,8.9691,9.0434,254200.0
2008-09-05 11:30:00,14.62,14.62,14.59,14.61,130800.0,9.0496,9.0496,9.031,9.0434,130800.0
2008-09-05 11:40:00,14.61,14.69,14.6,14.66,148000.0,9.0434,9.0929,9.0372,9.0743,148000.0
2008-09-05 11:50:00,14.66,14.72,14.65,14.69,168000.0,9.0743,9.1115,9.0681,9.0929,168000.0
2008-09-05 12:00:00,14.69,14.75,14.69,14.72,115400.0,9.0929,9.13,9.0929,9.1115,115400.0
2008-09-05 12:10:00,14.73,14.73,14.67,14.7,57600.0,9.1177,9.1177,9.0805,9.0991,57600.0
2008-09-05 12:20:00,14.71,14.77,14.7,14.77,71000.0,9.1053,9.1424,9.0991,9.1424,71000.0
2008-09-05 12:30:00,14.77,14.83,14.76,14.81,134800.0,9.1424,9.1796,9.1362,9.1672,134800.0
2008-09-05 12:40:00,14.81,14.84,14.77,14.83,217600.0,9.1672,9.1858,9.1424,9.1796,217600.0
2008-09-05 12:50:00,14.83,14.84,14.8,14.82,167800.0,9.1796,9.1858,9.161,9.1734,167800.0
2008-09-05 13:00:00,14.81,14.9,14.81,14.87,289000.0,9.1672,9.2229,9.1672,9.2043,289000.0
2008-09-05 13:10:00,14.87,14.91,14.85,14.86,165800.0,9.2043,9.2291,9.1919,9.1981,165800.0
2008-09-05 13:20:00,14.86,14.86,14.8,14.8,78200.0,9.1981,9.1981,9.161,9.161,78200.0
2008-09-05 13:30:00,14.81,14.84,14.76,14.76,89200.0,9.1672,9.1858,9.1362,9.1362,89200.0
2008-09-05 13:40:00,14.76,14.81,14.76,14.77,84000.0,9.1362,9.1672,9.1362,9.1424,84000.0
2008-09-05 13:50:00,14.76,14.82,14.74,14.82,71600.0,9.1362,9.1734,9.1239,9.1734,71600.0
2008-09-05 14:00:00,14.81,14.83,14.76,14.83,113600.0,9.1672,9.1796,9.1362,9.1796,113600.0
2008-09-05 14:10:00,14.83,14.85,14.8,14.85,146600.0,9.1796,9.1919,9.161,9.1919,146600.0
2008-09-05 14:20:00,14.86,14.9,14.84,14.86,187800.0,9.1981,9.2229,9.1858,9.1981,187800.0
2008-09-05 14:30:00,14.86,14.89,14.83,14.88,142000.0,9.1981,9.2167,9.1796,9.2105,142000.0
2008-09-05 14:40:00,14.88,14.93,14.88,14.9,141600.0,9.2105,9.2415,9.2105,9.2229,141600.0
2008-09-05 14:50:00,14.9,14.99,14.9,14.94,217400.0,9.2229,9.2786,9.2229,9.2476,217400.0
2008-09-05 15:00:00,14.94,14.97,14.9,14.92,134400.0,9.2476,9.2662,9.2229,9.2353,134400.0
2008-09-05 15:10:00,14.91,14.94,14.88,14.94,127600.0,9.2291,9.2476,9.2105,9.2476,127600.0
2008-09-05 15:20:00,14.94,14.94,14.88,14.92,177600.0,9.2476,9.2476,9.2105,9.2353,177600.0
2008-09-05 15:30:00,14.92,14.94,14.9,14.93,216000.0,9.2353,9.2476,9.2229,9.2415,216000.0
2008-09-05 15:40:00,14.93,14.98,14.89,14.95,240400.0,9.2415,9.2724,9.2167,9.2538,240400.0
2008-09-05 15:50:00,14.96,14.96,14.85,14.85,424200.0,9.26,9.26,9.1919,9.1919,424200.0
2008-09-08 09:30:00,15.0,15.06,14.93,14.97,311200.0,9.2848,9.3219,9.2415,9.2662,311200.0
2008-09-08 09:40:00,14.97,15.0,14.88,14.97,230400.0,9.2662,9.2848,9.2105,9.2662,230400.0
2008-09-08 09:50:00,14.95,14.97,14.81,14.84,256000.0,9.2538,9.2662,9.1672,9.1858,256000.0
2008-09-08 10:00:00,14.85,14.95,14.79,14.9,191400.0,9.1919,9.2538,9.1548,9.2229,191400.0
2008-09-08 10:10:00,14.9,14.9,14.79,14.83,191000.0,9.2229,9.2229,9.1548,9.1796,191000.0
2008-09-08 10:20:00,14.83,14.86,14.81,14.81,628400.0,9.1796,9.1981,9.1672,9.1672,628400.0
2008-09-08 10:30:00,14.83,14.9,14.81,14.89,170000.0,9.1796,9.2229,9.1672,9.2167,170000.0
2008-09-08 10:40:00,14.9,15.0,14.9,14.96,83400.0,9.2229,9.2848,9.2229,9.26,83400.0
2008-09-08 10:50:00,14.96,14.96,14.81,14.82,139800.0,9.26,9.26,9.1672,9.1734,139800.0
2008-09-08 11:00:00,14.81,14.86,14.73,14.79,388800.0,9.1672,9.1981,9.1177,9.1548,388800.0
2008-09-08 11:10:00,14.78,14.89,14.78,14.82,165800.0,9.1486,9.2167,9.1486,9.1734,165800.0
2008-09-08 11:20:00,14.83,14.84,14.76,14.8,81200.0,9.1796,9.1858,9.1362,9.161,81200.0
2008-09-08 11:30:00,14.81,14.88,14.81,14.82,102000.0,9.1672,9.2105,9.1672,9.1734,102000.0
2008-09-08 11:40:00,14.83,14.83,14.68,14.7,210400.0,9.1796,9.1796,9.0867,9.0991,210400.0
2008-09-08 11:50:00,14.71,14.74,14.64,14.72,156800.0,9.1053,9.1239,9.062,9.1115,156800.0
2008-09-08 12:00:00,14.72,14.74,14.61,14.62,146800.0,9.1115,9.1239,9.0434,9.0496,146800.0
2008-09-08 12:10:00,14.63,14.73,14.61,14.72,83200.0,9.0558,9.1177,9.0434,9.1115,83200.0
2008-09-08 12:20:00,14.72,14.74,14.71,14.72,44600.0,9.1115,9.1239,9.1053,9.1115,44600.0
2008-09-08 12:30:00,14.72,14.8,14.72,14.75,112200.0,9.1115,9.161,9.1115,9.13,112200.0
2008-09-08 12:40:00,14.76,14.79,14.71,14.72,66600.0,9.1362,9.1548,9.1053,9.1115,66600.0
2008-09-08 12:50:00,14.71,14.72,14.68,14.7,67600.0,9.1053,9.1115,9.0867,9.0991,67600.0
2008-09-08 13:00:00,14.7,14.7,14.6,14.6,123000.0,9.0991,9.0991,9.0372,9.0372,123000.0
2008-09-08 13:10:00,14.6,14.67,14.6,14.65,88400.0,9.0372,9.0805,9.0372,9.0681,88400.0
2008-09-08 13:20:00,14.65,14.65,14.62,14.64,37400.0,9.0681,9.0681,9.0496,9.062,37400.0
2008-09-08 13:30:00,14.63,14.67,14.61,14.63,52000.0,9.0558,9.0805,9.0434,9.0558,52000.0
2008-09-08 13:40:00,14.63,14.68,14.62,14.63,55200.0,9.0558,9.0867,9.0496,9.0558,55200.0
2008-09-08 13:50:00,14.63,14.65,14.6,14.61,45800.0,9.0558,9.0681,9.0372,9.0434,45800.0
2008-09-08 14:00:00,14.6,14.68,14.6,14.63,150000.0,9.0372,9.0867,9.0372,9.0558,150000.0
2008-09-08 14:10:00,14.63,14.67,14.6,14.66,72400.0,9.0558,9.0805,9.0372,9.0743,72400.0
2008-09-08 14:20:00,14.65,14.7,14.63,14.69,79600.0,9.0681,9.0991,9.0558,9.0929,79600.0
2008-09-08 14:30:00,14.7,14.76,14.69,14.74,109000.0,9.0991,9.1362,9.0929,9.1239,109000.0
2008-09-08 14:40:00,14.74,14.75,14.71,14.71,79200.0,9.1239,9.13,9.1053,9.1053,79200.0
2008-09-08 14:50:00,14.71,14.72,14.69,14.7,97600.0,9.1053,9.1115,9.0929,9.0991,97600.0
2008-09-08 15:00:00,14.7,14.71,14.66,14.68,123200.0,9.0991,9.1053,9.0743,9.0867,123200.0
2008-09-08 15:10:00,14.68,14.75,14.65,14.74,104000.0,9.0867,9.13,9.0681,9.1239,104000.0
2008-09-08 15:20:00,14.74,14.81,14.73,14.8,166000.0,9.1239,9.1672,9.1177,9.161,166000.0
2008-09-08 15:30:00,14.8,14.86,14.79,14.84,238000.0,9.161,9.1981,9.1548,9.1858,238000.0
2008-09-08 15:40:00,14.85,14.86,14.81,14.84,160800.0,9.1919,9.1981,9.1672,9.1858,160800.0
2008-09-08 15:50:00,14.84,14.85,14.8,14.84,291400.0,9.1858,9.1919,9.161,9.1858,291400.0
2008-09-09 09:30:00,14.88,14.88,14.61,14.62,265200.0,9.2105,9.2105,9.0434,9.0496,265200.0
2008-09-09 09:40:00,14.62,14.72,14.59,14.68,238000.0,9.0496,9.1115,9.031,9.0867,238000.0
2008-09-09 09:50:00,14.67,14.73,14.67,14.69,168800.0,9.0805,9.1177,9.0805,9.0929,168800.0
2008-09-09 10:00:00,14.68,14.72,14.65,14.67,216400.0,9.0867,9.1115,9.0681,9.0805,216400.0
2008-09-09 10:10:00,14.67,14.67,14.58,14.58,192600.0,9.0805,9.0805,9.0248,9.0248,192600.0
2008-09-09 10:20:00,14.59,14.61,14.53,14.54,154400.0,9.031,9.0434,8.9939,9.0001,154400.0
2008-09-09 10:30:00,14.53,14.6,14.51,14.59,103400.0,8.9939,9.0372,8.9815,9.031,103400.0
2008-09-09 10:40:00,14.59,14.65,14.58,14.6,142600.0,9.031,9.0681,9.0248,9.0372,142600.0
2008-09-09 10:50:00,14.6,14.6,14.52,14.56,161400.0,9.0372,9.0372,8.9877,9.0124,161400.0
2008-09-09 11:00:00,14.56,14.59,14.55,14.56,102000.0,9.0124,9.031,9.0062,9.0124,102000.0
2008-09-09 11:10:00,14.56,14.56,14.46,14.49,217000.0,9.0124,9.0124,8.9505,8.9691,217000.0
2008-09-09 11:20:00,14.49,14.52,14.48,14.52,135800.0,8.9691,8.9877,8.9629,8.9877,135800.0
2008-09-09 11:30:00,14.52,14.54,14.49,14.52,103200.0,8.9877,9.0001,8.9691,8.9877,103200.0
2008-09-09 11:40:00,14.51,14.55,14.49,14.53,67400.0,8.9815,9.0062,8.9691,8.9939,67400.0
2008-09-09 11:50:00,14.54,14.56,14.48,14.49,145200.0,9.0001,9.0124,8.9629,8.9691,145200.0
2008-09-09 12:00:00,14.48,14.49,14.44,14.45,153200.0,8.9629,8.9691,8.9382,8.9443,153200.0
2008-09-09 12:10:00,14.45,14.47,14.39,14.4,159200.0,8.9443,8.9567,8.9072,8.9134,159200.0
2008-09-09 12:20:00,14.41,14.46,14.41,14.45,75800.0,8.9196,8.9505,8.9196,8.9443,75800.0
2008-09-09 12:30:00,14.44,14.47,14.4,14.46,104000.0,8.9382,8.9567,8.9134,8.9505,104000.0
2008-09-09 12:40:00,14.46,14.52,14.45,14.5,68000.0,8.9505,8.9877,8.9443,8.9753,68000.0
2008-09-09 12:50:00,14.51,14.52,14.48,14.5,82200.0,8.9815,8.9877,8.9629,8.9753,82200.0
2008-09-09 13:00:00,14.49,14.55,14.47,14.53,151000.0,8.9691,9.0062,8.9567,8.9939,151000.0
2008-09-09 13:10:00,14.53,14.54,14.48,14.53,108600.0,8.9939,9.0001,8.9629,8.9939,108600.0
2008-09-09 13:20:00,14.53,14.55,14.44,14.44,140000.0,8.9939,9.0062,8.9382,8.9382,140000.0
2008-09-09 13:30:00,14.44,14.48,14.4,14.47,147800.0,8.9382,8.9629,8.9134,8.9567,147800.0
2008-09-09 13:40:00,14.47,14.48,14.38,14.38,211000.0,8.9567,8.9629,8.901,8.901,211000.0
2008-09-09 13:50:00,14.38,14.38,14.36,14.37,153200.0,8.901,8.901,8.8886,8.8948,153200.0
2008-09-09 14:00:00,14.36,14.37,14.33,14.35,221800.0,8.8886,8.8948,8.8701,8.8824,221800.0
2008-09-09 14:10:00,14.35,14.36,14.3,14.31,87000.0,8.8824,8.8886,8.8515,8.8577,87000.0
2008-09-09 14:20:00,14.31,14.38,14.3,14.36,141200.0,8.8577,8.901,8.8515,8.8886,141200.0
2008-09-09 14:30:00,14.35,14.36,14.31,14.34,173000.0,8.8824,8.8886,8.8577,8.8763,173000.0
2008-09-09 14:40:00,14.34,14.35,14.27,14.27,218800.0,8.8763,8.8824,8.8329,8.8329,218800.0
2008-09-09 14:50:00,14.27,14.29,14.23,14.28,347200.0,8.8329,8.8453,8.8082,8.8391,347200.0
2008-09-09 15:00:00,14.29,14.31,14.27,14.29,316200.0,8.8453,8.8577,8.8329,8.8453,316200.0
2008-09-09 15:10:00,14.3,14.31,14.25,14.26,298600.0,8.8515,8.8577,8.8205,8.8267,298600.0
2008-09-09 15:20:00,14.26,14.36,14.25,14.36,199600.0,8.8267,8.8886,8.8205,8.8886,199600.0
2008-09-09 15:30:00,14.36,14.4,14.34,14.36,338400.0,8.8886,8.9134,8.8763,8.8886,338400.0
2008-09-09 15:40:00,14.36,14.37,14.31,14.35,316200.0,8.8886,8.8948,8.8577,8.8824,316200.0
2008-09-09 15:50:00,14.34,14.37,14.31,14.31,614400.0,8.8763,8.8948,8.8577,8.8577,614400.0
2008-09-10 09:30:00,14.5,14.6,14.42,14.47,227600.0,8.9753,9.0372,8.9258,8.9567,227600.0
2008-09-10 09:40:00,14.46,14.56,14.42,14.52,198000.0,8.9505,9.0124,8.9258,8.9877,198000.0
2008-09-10 09:50:00,14.53,14.54,14.47,14.5,77200.0,8.9939,9.0001,8.9567,8.9753,77200.0
2008-09-10 10:00:00,14.49,14.58,14.49,14.5,164400.0,8.9691,9.0248,8.9691,8.9753,164400.0
2008-09-10 10:10:00,14.5,14.51,14.43,14.46,116600.0,8.9753,8.9815,8.932,8.9505,116600.0
2008-09-10 10:20:00,14.46,14.5,14.44,14.47,116600.0,8.9505,8.9753,8.9382,8.9567,116600.0
2008-09-10 10:30:00,14.47,14.52,14.43,14.47,168200.0,8.9567,8.9877,8.932,8.9567,168200.0
2008-09-10 10:40:00,14.47,14.49,14.42,14.44,114200.0,8.9567,8.9691,8.9258,8.9382,114200.0
2008-09-10 10:50:00,14.43,14.47,14.41,14.42,140600.0,8.932,8.9567,8.9196,8.9258,140600.0
2008-09-10 11:00:00,14.42,14.43,14.38,14.42,153200.0,8.9258,8.932,8.901,8.9258,153200.0
2008-09-10 11:10:00,14.41,14.44,14.38,14.43,92800.0,8.9196,8.9382,8.901,8.932,92800.0
2008-09-10 11:20:00,14.43,14.44,14.38,14.38,94000.0,8.932,8.9382,8.901,8.901,94000.0
2008-09-10 11:30:00,14.38,14.48,14.38,14.45,159000.0,8.901,8.9629,8.901,8.9443,159000.0
2008-09-10 11:40:00,14.45,14.53,14.43,14.53,94400.0,8.9443,8.9939,8.932,8.9939,94400.0
2008-09-10 11:50:00,14.53,14.54,14.47,14.5,66000.0,8.9939,9.0001,8.9567,8.9753,66000.0
2008-09-10 12:00:00,14.49,14.56,14.49,14.55,68600.0,8.9691,9.0124,8.9691,9.0062,68600.0
2008-09-10 12:10:00,14.55,14.55,14.52,14.52,47400.0,9.0062,9.0062,8.9877,8.9877,47400.0
2008-09-10 12:20:00,14.52,14.53,14.45,14.45,113000.0,8.9877,8.9939,8.9443,8.9443,113000.0
2008-09-10 12:30:00,14.45,14.53,14.45,14.51,98200.0,8.9443,8.9939,8.9443,8.9815,98200.0
2008-09-10 12:40:00,14.51,14.53,14.47,14.51,112600.0,8.9815,8.9939,8.9567,8.9815,112600.0
2008-09-10 12:50:00,14.51,14.54,14.5,14.52,145400.0,8.9815,9.0001,8.9753,8.9877,145400.0
2008-09-10 13:00:00,14.52,14.54,14.5,14.51,82600.0,8.9877,9.0001,8.9753,8.9815,82600.0
2008-09-10 13:10:00,14.51,14.53,14.49,14.49,113200.0,8.9815,8.9939,8.9691,8.9691,113200.0
2008-09-10 13:20:00,14.49,14.52,14.49,14.49,70800.0,8.9691,8.9877,8.9691,8.9691,70800.0
2008-09-10 13:30:00,14.49,14.53,14.49,14.5,104200.0,8.9691,8.9939,8.9691,8.9753,104200.0
2008-09-10 13:40:00,14.5,14.5,14.47,14.49,132200.0,8.9753,8.9753,8.9567,8.9691,132200.0
2008-09-10 13:50:00,14.49,14.52,14.48,14.49,244600.0,8.9691,8.9877,8.9629,8.9691,244600.0
2008-09-10 14:00:00,14.49,14.5,14.46,14.5,199400.0,8.9691,8.9753,8.9505,8.9753,199400.0
2008-09-10 14:10:00,14.49,14.57,14.48,14.56,168600.0,8.9691,9.0186,8.9629,9.0124,168600.0
2008-09-10 14:20:00,14.56,14.59,14.55,14.55,79800.0,9.0124,9.031,9.0062,9.0062,79800.0
2008-09-10 14:30:00,14.56,14.61,14.55,14.58,115400.0,9.0124,9.0434,9.0062,9.0248,115400.0
2008-09-10 14:40:00,14.58,14.59,14.54,14.56,82200.0,9.0248,9.031,9.0001,9.0124,82200.0
2008-09-10 14:50:00,14.56,14.56,14.49,14.52,107600.0,9.0124,9.0124,8.9691,8.9877,107600.0
2008-09-10 15:00:00,14.52,14.56,14.52,14.54,144200.0,8.9877,9.0124,8.9877,9.0001,144200.0
2008-09-10 15:10:00,14.53,14.59,14.52,14.56,165800.0,8.9939,9.031,8.9877,9.0124,165800.0
2008-09-10 15:20:00,14.56,14.57,14.51,14.53,132600.0,9.0124,9.0186,8.9815,8.9939,132600.0
2008-09-10 15:30:00,14.53,14.55,14.46,14.47,173800.0,8.9939,9.0062,8.9505,8.9567,173800.0
2008-09-10 15:40:00,14.47,14.49,14.46,14.48,329800.0,8.9567,8.9691,8.9505,8.9629,329800.0
2008-09-10 15:50:00,14.49,14.52,14.45,14.45,392200.0,8.9691,8.9877,8.9443,8.9443,392200.0
2008-09-11 09:30:00,14.27,14.36,14.22,14.24,312800.0,8.8329,8.8886,8.802,8.8144,312800.0
2008-09-11 09:40:00,14.23,14.24,14.15,14.22,158600.0,8.8082,8.8144,8.7587,8.802,158600.0
2008-09-11 09:50:00,14.22,14.31,14.22,14.26,178800.0,8.802,8.8577,8.802,8.8267,178800.0
2008-09-11 10:00:00,14.26,14.4,14.26,14.36,123200.0,8.8267,8.9134,8.8267,8.8886,123200.0
2008-09-11 10:10:00,14.36,14.4,14.33,14.34,98000.0,8.8886,8.9134,8.8701,8.8763,98000.0
2008-09-11 10:20:00,14.34,14.47,14.33,14.39,134200.0,8.8763,8.9567,8.8701,8.9072,134200.0
2008-09-11 10:30:00,14.38,14.43,14.37,14.42,137800.0,8.901,8.932,8.8948,8.9258,137800.0
2008-09-11 10:40:00,14.42,14.54,14.42,14.54,152200.0,8.9258,9.0001,8.9258,9.0001,152200.0
2008-09-11 10:50:00,14.54,14.54,14.49,14.52,82400.0,9.0001,9.0001,8.9691,8.9877,82400.0
2008-09-11 11:00:00,14.52,14.58,14.49,14.56,181800.0,8.9877,9.0248,8.9691,9.0124,181800.0
2008-09-11 11:10:00,14.55,14.56,14.51,14.51,304800.0,9.0062,9.0124,8.9815,8.9815,304800.0
2008-09-11 11:20:00,14.51,14.52,14.46,14.49,70600.0,8.9815,8.9877,8.9505,8.9691,70600.0
2008-09-11 11:30:00,14.49,14.56,14.49,14.5,70000.0,8.9691,9.0124,8.9691,8.9753,70000.0
2008-09-11 11:40:00,14.51,14.55,14.49,14.49,72400.0,8.9815,9.0062,8.9691,8.9691,72400.0
2008-09-11 11:50:00,14.49,14.53,14.49,14.51,65800.0,8.9691,8.9939,8.9691,8.9815,65800.0
2008-09-11 12:00:00,14.52,14.59,14.49,14.49,122000.0,8.9877,9.031,8.9691,8.9691,122000.0
2008-09-11 12:10:00,14.49,14.5,14.46,14.46,69400.0,8.9691,8.9753,8.9505,8.9505,69400.0
2008-09-11 12:20:00,14.45,14.47,14.43,14.44,53800.0,8.9443,8.9567,8.932,8.9382,53800.0
2008-09-11 12:30:00,14.43,14.47,14.39,14.42,128200.0,8.932,8.9567,8.9072,8.9258,128200.0
2008-09-11 12:40:00,14.41,14.45,14.4,14.42,69400.0,8.9196,8.9443,8.9134,8.9258,69400.0
2008-09-11 12:50:00,14.43,14.46,14.42,14.42,61200.0,8.932,8.9505,8.9258,8.9258,61200.0
2008-09-11 13:00:00,14.42,14.44,14.37,14.38,91800.0,8.9258,8.9382,8.8948,8.901,91800.0
2008-09-11 13:10:00,14.38,14.4,14.35,14.38,140600.0,8.901,8.9134,8.8824,8.901,140600.0
2008-09-11 13:20:00,14.38,14.38,14.31,14.37,137400.0,8.901,8.901,8.8577,8.8948,137400.0
2008-09-11 13:30:00,14.37,14.42,14.37,14.4,101800.0,8.8948,8.9258,8.8948,8.9134,101800.0
2008-09-11 13:40:00,14.4,14.42,14.36,14.37,100800.0,8.9134,8.9258,8.8886,8.8948,100800.0
2008-09-11 13:50:00,14.37,14.45,14.37,14.44,90200.0,8.8948,8.9443,8.8948,8.9382,90200.0
2008-09-11 14:00:00,14.44,14.48,14.43,14.46,124200.0,8.9382,8.9629,8.932,8.9505,124200.0
2008-09-11 14:10:00,14.46,14.49,14.43,14.47,119000.0,8.9505,8.9691,8.932,8.9567,119000.0
2008-09-11 14:20:00,14.49,14.52,14.49,14.49,168600.0,8.9691,8.9877,8.9691,8.9691,168600.0
2008-09-11 14:30:00,14.49,14.5,14.47,14.49,126800.0,8.9691,8.9753,8.9567,8.9691,126800.0
2008-09-11 14:40:00,14.49,14.54,14.48,14.53,359400.0,8.9691,9.0001,8.9629,8.9939,359400.0
2008-09-11 14:50:00,14.53,14.54,14.49,14.5,175200.0,8.9939,9.0001,8.9691,8.9753,175200.0
2008-09-11 15:00:00,14.5,14.56,14.49,14.55,193200.0,8.9753,9.0124,8.9691,9.0062,193200.0
2008-09-11 15:10:00,14.55,14.56,14.49,14.49,161000.0,9.0062,9.0124,8.9691,8.9691,161000.0
2008-09-11 15:20:00,14.49,14.51,14.42,14.43,265000.0,8.9691,8.9815,8.9258,8.932,265000.0
2008-09-11 15:30:00,14.44,14.47,14.4,14.46,241400.0,8.9382,8.9567,8.9134,8.9505,241400.0
2008-09-11 15:40:00,14.45,14.5,14.43,14.49,319000.0,8.9443,8.9753,8.932,8.9691,319000.0
2008-09-11 15:50:00,14.49,14.58,14.47,14.56,578000.0,8.9691,9.0248,8.9567,9.0124,578000.0
2008-09-12 09:30:00,14.36,14.52,14.31,14.31,148600.0,8.8886,8.9877,8.8577,8.8577,148600.0
2008-09-12 09:40:00,14.31,14.38,14.28,14.28,99600.0,8.8577,8.901,8.8391,8.8391,99600.0
2008-09-12 09:50:00,14.28,14.34,14.24,14.28,136000.0,8.8391,8.8763,8.8144,8.8391,136000.0
2008-09-12 10:00:00,14.27,14.34,14.24,14.34,94800.0,8.8329,8.8763,8.8144,8.8763,94800.0
2008-09-12 10:10:00,14.33,14.46,14.3,14.46,173600.0,8.8701,8.9505,8.8515,8.9505,173600.0
2008-09-12 10:20:00,14.45,14.55,14.45,14.51,235200.0,8.9443,9.0062,8.9443,8.9815,235200.0
2008-09-12 10:30:00,14.51,14.52,14.46,14.5,111200.0,8.9815,8.9877,8.9505,8.9753,111200.0
2008-09-12 10:40:00,14.51,14.54,14.49,14.49,91000.0,8.9815,9.0001,8.9691,8.9691,91000.0
2008-09-12 10:50:00,14.5,14.53,14.47,14.53,68400.0,8.9753,8.9939,8.9567,8.9939,68400.0
2008-09-12 11:00:00,14.53,14.56,14.47,14.51,113200.0,8.9939,9.0124,8.9567,8.9815,113200.0
2008-09-12 11:10:00,14.52,14.65,14.5,14.65,106200.0,8.9877,9.0681,8.9753,9.0681,106200.0
2008-09-12 11:20:00,14.65,14.73,14.65,14.69,115000.0,9.0681,9.1177,9.0681,9.0929,115000.0
2008-09-12 11:30:00,14.69,14.7,14.65,14.7,81600.0,9.0929,9.0991,9.0681,9.0991,81600.0
2008-09-12 11:40:00,14.69,14.7,14.61,14.65,67400.0,9.0929,9.0991,9.0434,9.0681,67400.0
2008-09-12 11:50:00,14.65,14.65,14.6,14.64,59200.0,9.0681,9.0681,9.0372,9.062,59200.0
2008-09-12 12:00:00,14.65,14.68,14.65,14.68,64400.0,9.0681,9.0867,9.0681,9.0867,64400.0
2008-09-12 12:10:00,14.68,14.72,14.67,14.71,68200.0,9.0867,9.1115,9.0805,9.1053,68200.0
2008-09-12 12:20:00,14.71,14.71,14.63,14.68,129600.0,9.1053,9.1053,9.0558,9.0867,129600.0
2008-09-12 12:30:00,14.68,14.69,14.66,14.67,30800.0,9.0867,9.0929,9.0743,9.0805,30800.0
2008-09-12 12:40:00,14.67,14.67,14.55,14.58,119600.0,9.0805,9.0805,9.0062,9.0248,119600.0
2008-09-12 12:50:00,14.58,14.6,14.55,14.58,89200.0,9.0248,9.0372,9.0062,9.0248,89200.0
2008-09-12 13:00:00,14.57,14.6,14.57,14.57,52400.0,9.0186,9.0372,9.0186,9.0186,52400.0
2008-09-12 13:10:00,14.58,14.63,14.58,14.63,308400.0,9.0248,9.0558,9.0248,9.0558,308400.0
2008-09-12 13:20:00,14.63,14.68,14.63,14.68,45800.0,9.0558,9.0867,9.0558,9.0867,45800.0
2008-09-12 13:30:00,14.68,14.7,14.65,14.66,84400.0,9.0867,9.0991,9.0681,9.0743,84400.0
2008-09-12 13:40:00,14.67,14.7,14.62,14.7,87600.0,9.0805,9.0991,9.0496,9.0991,87600.0
2008-09-12 13:50:00,14.7,14.71,14.69,14.69,41800.0,9.0991,9.1053,9.0929,9.0929,41800.0
2008-09-12 14:00:00,14.7,14.7,14.63,14.65,111400.0,9.0991,9.0991,9.0558,9.0681,111400.0
2008-09-12 14:10:00,14.66,14.71,14.65,14.68,106400.0,9.0743,9.1053,9.0681,9.0867,106400.0
2008-09-12 14:20:00,14.68,14.74,14.68,14.69,142200.0,9.0867,9.1239,9.0867,9.0929,142200.0
2008-09-12 14:30:00,14.69,14.69,14.65,14.69,78400.0,9.0929,9.0929,9.0681,9.0929,78400.0
2008-09-12 14:40:00,14.69,14.74,14.69,14.74,118000.0,9.0929,9.1239,9.0929,9.1239,118000.0
2008-09-12 14:50:00,14.74,14.81,14.74,14.81,176400.0,9.1239,9.1672,9.1239,9.1672,176400.0
2008-09-12 15:00:00,14.81,14.81,14.74,14.76,119800.0,9.1672,9.1672,9.1239,9.1362,119800.0
2008-09-12 15:10:00,14.76,14.81,14.76,14.76,180800.0,9.1362,9.1672,9.1362,9.1362,180800.0
2008-09-12 15:20:00,14.76,14.77,14.69,14.72,155200.0,9.1362,9.1424,9.0929,9.1115,155200.0
2008-09-12 15:30:00,14.72,14.76,14.69,14.7,129600.0,9.1115,9.1362,9.0929,9.0991,129600.0
2008-09-12 15:40:00,14.7,14.74,14.69,14.69,260400.0,9.0991,9.1239,9.0929,9.0929,260400.0
2008-09-12 15:50:00,14.69,14.74,14.69,14.72,296400.0,9.0929,9.1239,9.0929,9.1115,296400.0
2008-09-15 09:30:00,14.36,14.58,14.36,14.43,267200.0,8.8886,9.0248,8.8886,8.932,267200.0
2008-09-15 09:40:00,14.42,14.71,14.42,14.58,253400.0,8.9258,9.1053,8.9258,9.0248,253400.0
2008-09-15 09:50:00,14.56,14.61,14.49,14.55,168200.0,9.0124,9.0434,8.9691,9.0062,168200.0
2008-09-15 10:00:00,14.56,14.6,14.53,14.58,179800.0,9.0124,9.0372,8.9939,9.0248,179800.0
2008-09-15 10:10:00,14.58,14.63,14.54,14.54,123800.0,9.0248,9.0558,9.0001,9.0001,123800.0
2008-09-15 10:20:00,14.55,14.6,14.51,14.59,144000.0,9.0062,9.0372,8.9815,9.031,144000.0
2008-09-15 10:30:00,14.61,14.66,14.59,14.61,195600.0,9.0434,9.0743,9.031,9.0434,195600.0
2008-09-15 10:40:00,14.61,14.63,14.56,14.62,145200.0,9.0434,9.0558,9.0124,9.0496,145200.0
2008-09-15 10:50:00,14.61,14.7,14.59,14.63,254600.0,9.0434,9.0991,9.031,9.0558,254600.0
2008-09-15 11:00:00,14.64,14.66,14.54,14.56,177600.0,9.062,9.0743,9.0001,9.0124,177600.0
2008-09-15 11:10:00,14.56,14.61,14.53,14.61,105600.0,9.0124,9.0434,8.9939,9.0434,105600.0
2008-09-15 11:20:00,14.61,14.63,14.59,14.61,320800.0,9.0434,9.0558,9.031,9.0434,320800.0
2008-09-15 11:30:00,14.62,14.7,14.59,14.62,167600.0,9.0496,9.0991,9.031,9.0496,167600.0
2008-09-15 11:40:00,14.61,14.62,14.54,14.56,237000.0,9.0434,9.0496,9.0001,9.0124,237000.0
2008-09-15 11:50:00,14.56,14.58,14.51,14.52,166200.0,9.0124,9.0248,8.9815,8.9877,166200.0
2008-09-15 12:00:00,14.52,14.63,14.5,14.57,168200.0,8.9877,9.0558,8.9753,9.0186,168200.0
2008-09-15 12:10:00,14.57,14.67,14.57,14.65,190600.0,9.0186,9.0805,9.0186,9.0681,190600.0
2008-09-15 12:20:00,14.65,14.69,14.6,14.63,170200.0,9.0681,9.0929,9.0372,9.0558,170200.0
2008-09-15 12:30:00,14.63,14.63,14.55,14.56,68200.0,9.0558,9.0558,9.0062,9.0124,68200.0
2008-09-15 12:40:00,14.56,14.62,14.54,14.6,110200.0,9.0124,9.0496,9.0001,9.0372,110200.0
2008-09-15 12:50:00,14.59,14.64,14.58,14.61,76400.0,9.031,9.062,9.0248,9.0434,76400.0
2008-09-15 13:00:00,14.61,14.62,14.56,14.56,67800.0,9.0434,9.0496,9.0124,9.0124,67800.0
2008-09-15 13:10:00,14.58,14.59,14.56,14.58,65000.0,9.0248,9.031,9.0124,9.0248,65000.0
2008-09-15 13:20:00,14.58,14.59,14.51,14.51,256600.0,9.0248,9.031,8.9815,8.9815,256600.0
2008-09-15 13:30:00,14.51,14.52,14.49,14.51,276400.0,8.9815,8.9877,8.9691,8.9815,276400.0
2008-09-15 13:40:00,14.51,14.55,14.5,14.51,201600.0,8.9815,9.0062,8.9753,8.9815,201600.0
2008-09-15 13:50:00,14.51,14.52,14.47,14.51,188800.0,8.9815,8.9877,8.9567,8.9815,188800.0
2008-09-15 14:00:00,14.51,14.52,14.47,14.47,175600.0,8.9815,8.9877,8.9567,8.9567,175600.0
2008-09-15 14:10:00,14.47,14.55,14.45,14.51,199400.0,8.9567,9.0062,8.9443,8.9815,199400.0
2008-09-15 14:20:00,14.51,14.58,14.5,14.54,122200.0,8.9815,9.0248,8.9753,9.0001,122200.0
2008-09-15 14:30:00,14.54,14.58,14.53,14.55,95000.0,9.0001,9.0248,8.9939,9.0062,95000.0
2008-09-15 14:40:00,14.56,14.56,14.48,14.53,1527400.0,9.0124,9.0124,8.9629,8.9939,1527400.0
2008-09-15 14:50:00,14.52,14.56,14.5,14.5,143400.0,8.9877,9.0124,8.9753,8.9753,143400.0
2008-09-15 15:00:00,14.51,14.52,14.43,14.46,270800.0,8.9815,8.9877,8.932,8.9505,270800.0
2008-09-15 15:10:00,14.46,14.49,14.44,14.46,180200.0,8.9505,8.9691,8.9382,8.9505,180200.0
2008-09-15 15:20:00,14.46,14.49,14.43,14.46,316400.0,8.9505,8.9691,8.932,8.9505,316400.0
2008-09-15 15:30:00,14.46,14.49,14.41,14.44,818200.0,8.9505,8.9691,8.9196,8.9382,818200.0
2008-09-15 15:40:00,14.44,14.46,14.41,14.44,442400.0,8.9382,8.9505,8.9196,8.9382,442400.0
2008-09-15 15:50:00,14.44,14.44,14.31,14.32,675600.0,8.9382,8.9382,8.8577,8.8639,675600.0
2008-09-16 09:30:00,14.23,14.38,14.15,14.3,294800.0,8.8082,8.901,8.7587,8.8515,294800.0
2008-09-16 09:40:00,14.29,14.4,14.26,14.37,341800.0,8.8453,8.9134,8.8267,8.8948,341800.0
2008-09-16 09:50:00,14.37,14.42,14.29,14.3,418800.0,8.8948,8.9258,8.8453,8.8515,418800.0
2008-09-16 10:00:00,14.3,14.38,14.26,14.3,325800.0,8.8515,8.901,8.8267,8.8515,325800.0
2008-09-16 10:10:00,14.29,14.4,14.27,14.36,247800.0,8.8453,8.9134,8.8329,8.8886,247800.0
2008-09-16 10:20:00,14.36,14.47,14.32,14.38,313000.0,8.8886,8.9567,8.8639,8.901,313000.0
2008-09-16 10:30:00,14.38,14.44,14.32,14.41,211200.0,8.901,8.9382,8.8639,8.9196,211200.0
2008-09-16 10:40:00,14.4,14.47,14.39,14.47,188400.0,8.9134,8.9567,8.9072,8.9567,188400.0
2008-09-16 10:50:00,14.47,14.66,14.44,14.65,337000.0,8.9567,9.0743,8.9382,9.0681,337000.0
2008-09-16 11:00:00,14.65,14.79,14.64,14.66,368600.0,9.0681,9.1548,9.062,9.0743,368600.0
2008-09-16 11:10:00,14.66,14.69,14.59,14.67,179000.0,9.0743,9.0929,9.031,9.0805,179000.0
2008-09-16 11:20:00,14.67,14.72,14.52,14.55,188000.0,9.0805,9.1115,8.9877,9.0062,188000.0
2008-09-16 11:30:00,14.54,14.58,14.49,14.53,340400.0,9.0001,9.0248,8.9691,8.9939,340400.0
2008-09-16 11:40:00,14.53,14.56,14.5,14.51,179800.0,8.9939,9.0124,8.9753,8.9815,179800.0
2008-09-16 11:50:00,14.51,14.64,14.49,14.6,137200.0,8.9815,9.062,8.9691,9.0372,137200.0
2008-09-16 12:00:00,14.61,14.68,14.58,14.67,230800.0,9.0434,9.0867,9.0248,9.0805,230800.0
2008-09-16 12:10:00,14.66,14.72,14.63,14.7,109000.0,9.0743,9.1115,9.0558,9.0991,109000.0
2008-09-16 12:20:00,14.69,14.79,14.65,14.75,171200.0,9.0929,9.1548,9.0681,9.13,171200.0
2008-09-16 12:30:00,14.75,14.8,14.74,14.77,218000.0,9.13,9.161,9.1239,9.1424,218000.0
2008-09-16 12:40:00,14.78,14.79,14.73,14.76,139600.0,9.1486,9.1548,9.1177,9.1362,139600.0
2008-09-16 12:50:00,14.76,14.77,14.72,14.77,100400.0,9.1362,9.1424,9.1115,9.1424,100400.0
2008-09-16 13:00:00,14.77,14.79,14.72,14.77,168800.0,9.1424,9.1548,9.1115,9.1424,168800.0
2008-09-16 13:10:00,14.77,14.79,14.72,14.73,59600.0,9.1424,9.1548,9.1115,9.1177,59600.0
2008-09-16 13:20:00,14.73,14.75,14.69,14.69,65800.0,9.1177,9.13,9.0929,9.0929,65800.0
2008-09-16 13:30:00,14.69,14.69,14.67,14.67,80200.0,9.0929,9.0929,9.0805,9.0805,80200.0
2008-09-16 13:40:00,14.68,14.68,14.63,14.65,90800.0,9.0867,9.0867,9.0558,9.0681,90800.0
2008-09-16 13:50:00,14.65,14.72,14.63,14.7,131000.0,9.0681,9.1115,9.0558,9.0991,131000.0
2008-09-16 14:00:00,14.7,14.71,14.66,14.7,163000.0,9.0991,9.1053,9.0743,9.0991,163000.0
2008-09-16 14:10:00,14.7,14.7,14.52,14.54,327200.0,9.0991,9.0991,8.9877,9.0001,327200.0
2008-09-16 14:20:00,14.54,14.62,14.49,14.59,371400.0,9.0001,9.0496,8.9691,9.031,371400.0
2008-09-16 14:30:00,14.59,14.73,14.49,14.7,433200.0,9.031,9.1177,8.9691,9.0991,433200.0
2008-09-16 14:40:00,14.72,14.97,14.62,14.93,524600.0,9.1115,9.2662,9.0496,9.2415,524600.0
2008-09-16 14:50:00,14.94,15.05,14.87,14.97,546800.0,9.2476,9.3157,9.2043,9.2662,546800.0
2008-09-16 15:00:00,14.98,15.0,14.77,14.81,535800.0,9.2724,9.2848,9.1424,9.1672,535800.0
2008-09-16 15:10:00,14.81,14.97,14.74,14.95,484600.0,9.1672,9.2662,9.1239,9.2538,484600.0
2008-09-16 15:20:00,14.95,14.95,14.81,14.81,277400.0,9.2538,9.2538,9.1672,9.1672,277400.0
2008-09-16 15:30:00,14.81,14.84,14.78,14.83,242200.0,9.1672,9.1858,9.1486,9.1796,242200.0
2008-09-16 15:40:00,14.84,14.88,14.79,14.86,288000.0,9.1858,9.2105,9.1548,9.1981,288000.0
2008-09-16 15:50:00,14.86,14.89,14.77,14.8,442400.0,9.1981,9.2167,9.1424,9.161,442400.0
2008-09-17 09:30:00,14.53,14.68,14.5,14.67,154000.0,8.9939,9.0867,8.9753,9.0805,154000.0
2008-09-17 09:40:00,14.68,14.8,14.61,14.76,284400.0,9.0867,9.161,9.0434,9.1362,284400.0
2008-09-17 09:50:00,14.76,14.9,14.71,14.79,236000.0,9.1362,9.2229,9.1053,9.1548,236000.0
2008-09-17 10:00:00,14.79,14.83,14.66,14.73,283400.0,9.1548,9.1796,9.0743,9.1177,283400.0
2008-09-17 10:10:00,14.72,14.74,14.65,14.69,190800.0,9.1115,9.1239,9.0681,9.0929,190800.0
2008-09-17 10:20:00,14.69,14.7,14.6,14.63,110000.0,9.0929,9.0991,9.0372,9.0558,110000.0
2008-09-17 10:30:00,14.64,14.66,14.45,14.46,251400.0,9.062,9.0743,8.9443,8.9505,251400.0
2008-09-17 10:40:00,14.47,14.53,14.46,14.47,174400.0,8.9567,8.9939,8.9505,8.9567,174400.0
2008-09-17 10:50:00,14.47,14.58,14.45,14.55,146800.0,8.9567,9.0248,8.9443,9.0062,146800.0
2008-09-17 11:00:00,14.55,14.55,14.4,14.45,126000.0,9.0062,9.0062,8.9134,8.9443,126000.0
2008-09-17 11:10:00,14.44,14.47,14.4,14.44,119200.0,8.9382,8.9567,8.9134,8.9382,119200.0
2008-09-17 11:20:00,14.45,14.47,14.37,14.38,156600.0,8.9443,8.9567,8.8948,8.901,156600.0
2008-09-17 11:30:00,14.39,14.45,14.35,14.4,222600.0,8.9072,8.9443,8.8824,8.9134,222600.0
2008-09-17 11:40:00,14.4,14.4,14.35,14.39,284800.0,8.9134,8.9134,8.8824,8.9072,284800.0
2008-09-17 11:50:00,14.39,14.51,14.38,14.49,296400.0,8.9072,8.9815,8.901,8.9691,296400.0
2008-09-17 12:00:00,14.49,14.49,14.35,14.38,190000.0,8.9691,8.9691,8.8824,8.901,190000.0
2008-09-17 12:10:00,14.38,14.4,14.35,14.35,217200.0,8.901,8.9134,8.8824,8.8824,217200.0
2008-09-17 12:20:00,14.36,14.39,14.3,14.34,213000.0,8.8886,8.9072,8.8515,8.8763,213000.0
2008-09-17 12:30:00,14.35,14.47,14.34,14.46,226200.0,8.8824,8.9567,8.8763,8.9505,226200.0
2008-09-17 12:40:00,14.46,14.56,14.45,14.51,209800.0,8.9505,9.0124,8.9443,8.9815,209800.0
2008-09-17 12:50:00,14.51,14.53,14.47,14.53,114200.0,8.9815,8.9939,8.9567,8.9939,114200.0
2008-09-17 13:00:00,14.53,14.57,14.52,14.53,362800.0,8.9939,9.0186,8.9877,8.9939,362800.0
2008-09-17 13:10:00,14.53,14.56,14.49,14.5,150000.0,8.9939,9.0124,8.9691,8.9753,150000.0
2008-09-17 13:20:00,14.5,14.53,14.43,14.43,116000.0,8.9753,8.9939,8.932,8.932,116000.0
2008-09-17 13:30:00,14.42,14.43,14.35,14.39,136400.0,8.9258,8.932,8.8824,8.9072,136400.0
2008-09-17 13:40:00,14.39,14.42,14.37,14.4,143000.0,8.9072,8.9258,8.8948,8.9134,143000.0
2008-09-17 13:50:00,14.39,14.47,14.39,14.45,184600.0,8.9072,8.9567,8.9072,8.9443,184600.0
2008-09-17 14:00:00,14.45,14.57,14.44,14.54,212600.0,8.9443,9.0186,8.9382,9.0001,212600.0
2008-09-17 14:10:00,14.54,14.54,14.42,14.49,177000.0,9.0001,9.0001,8.9258,8.9691,177000.0
2008-09-17 14:20:00,14.49,14.61,14.48,14.61,170800.0,8.9691,9.0434,8.9629,9.0434,170800.0
2008-09-17 14:30:00,14.6,14.68,14.56,14.63,180400.0,9.0372,9.0867,9.0124,9.0558,180400.0
2008-09-17 14:40:00,14.63,14.65,14.58,14.6,172200.0,9.0558,9.0681,9.0248,9.0372,172200.0
2008-09-17 14:50:00,14.59,14.63,14.54,14.59,209400.0,9.031,9.0558,9.0001,9.031,209400.0
2008-09-17 15:00:00,14.58,14.7,14.56,14.67,181800.0,9.0248,9.0991,9.0124,9.0805,181800.0
2008-09-17 15:10:00,14.66,14.72,14.63,14.65,134800.0,9.0743,9.1115,9.0558,9.0681,134800.0
2008-09-17 15:20:00,14.65,14.65,14.58,14.64,164800.0,9.0681,9.0681,9.0248,9.062,164800.0
2008-09-17 15:30:00,14.63,14.65,14.54,14.56,245800.0,9.0558,9.0681,9.0001,9.0124,245800.0
2008-09-17 15:40:00,14.56,14.6,14.54,14.54,285800.0,9.0124,9.0372,9.0001,9.0001,285800.0
2008-09-17 15:50:00,14.54,14.55,14.25,14.25,577200.0,9.0001,9.0062,8.8205,8.8205,577200.0
2008-09-18 09:30:00,14.76,14.77,14.58,14.63,238200.0,9.1362,9.1424,9.0248,9.0558,238200.0
2008-09-18 09:40:00,14.61,14.64,14.44,14.44,215400.0,9.0434,9.062,8.9382,8.9382,215400.0
2008-09-18 09:50:00,14.44,14.71,14.43,14.65,186600.0,8.9382,9.1053,8.932,9.0681,186600.0
2008-09-18 10:00:00,14.63,14.78,14.63,14.71,238600.0,9.0558,9.1486,9.0558,9.1053,238600.0
2008-09-18 10:10:00,14.69,14.72,14.6,14.68,91400.0,9.0929,9.1115,9.0372,9.0867,91400.0
2008-09-18 10:20:00,14.68,14.71,14.63,14.7,67800.0,9.0867,9.1053,9.0558,9.0991,67800.0
2008-09-18 10:30:00,14.7,14.73,14.66,14.68,159400.0,9.0991,9.1177,9.0743,9.0867,159400.0
2008-09-18 10:40:00,14.68,14.69,14.53,14.55,136800.0,9.0867,9.0929,8.9939,9.0062,136800.0
2008-09-18 10:50:00,14.55,14.62,14.51,14.52,166800.0,9.0062,9.0496,8.9815,8.9877,166800.0
2008-09-18 11:00:00,14.52,14.59,14.46,14.59,242800.0,8.9877,9.031,8.9505,9.031,242800.0
2008-09-18 11:10:00,14.58,14.58,14.42,14.42,250600.0,9.0248,9.0248,8.9258,8.9258,250600.0
2008-09-18 11:20:00,14.42,14.53,14.41,14.52,151400.0,8.9258,8.9939,8.9196,8.9877,151400.0
2008-09-18 11:30:00,14.52,14.56,14.47,14.49,185000.0,8.9877,9.0124,8.9567,8.9691,185000.0
2008-09-18 11:40:00,14.5,14.52,14.45,14.49,146400.0,8.9753,8.9877,8.9443,8.9691,146400.0
2008-09-18 11:50:00,14.48,14.58,14.4,14.55,230000.0,8.9629,9.0248,8.9134,9.0062,230000.0
2008-09-18 12:00:00,14.55,14.56,14.46,14.49,187800.0,9.0062,9.0124,8.9505,8.9691,187800.0
2008-09-18 12:10:00,14.49,14.62,14.49,14.59,139000.0,8.9691,9.0496,8.9691,9.031,139000.0
2008-09-18 12:20:00,14.59,14.6,14.51,14.55,120400.0,9.031,9.0372,8.9815,9.0062,120400.0
2008-09-18 12:30:00,14.55,14.55,14.4,14.4,176600.0,9.0062,9.0062,8.9134,8.9134,176600.0
2008-09-18 12:40:00,14.4,14.45,14.39,14.41,179000.0,8.9134,8.9443,8.9072,8.9196,179000.0
2008-09-18 12:50:00,14.43,14.5,14.37,14.41,191800.0,8.932,8.9753,8.8948,8.9196,191800.0
2008-09-18 13:00:00,14.4,14.56,14.36,14.56,266600.0,8.9134,9.0124,8.8886,9.0124,266600.0
2008-09-18 13:10:00,14.55,14.75,14.54,14.72,134800.0,9.0062,9.13,9.0001,9.1115,134800.0
2008-09-18 13:20:00,14.73,14.75,14.64,14.68,88600.0,9.1177,9.13,9.062,9.0867,88600.0
2008-09-18 13:30:00,14.68,14.82,14.67,14.79,190200.0,9.0867,9.1734,9.0805,9.1548,190200.0
2008-09-18 13:40:00,14.79,14.8,14.67,14.74,93200.0,9.1548,9.161,9.0805,9.1239,93200.0
2008-09-18 13:50:00,14.76,14.78,14.63,14.68,113400.0,9.1362,9.1486,9.0558,9.0867,113400.0
2008-09-18 14:00:00,14.69,14.72,14.6,14.65,249400.0,9.0929,9.1115,9.0372,9.0681,249400.0
2008-09-18 14:10:00,14.67,14.77,14.65,14.68,212800.0,9.0805,9.1424,9.0681,9.0867,212800.0
2008-09-18 14:20:00,14.7,14.75,14.67,14.72,120800.0,9.0991,9.13,9.0805,9.1115,120800.0
2008-09-18 14:30:00,14.72,14.83,14.7,14.74,411400.0,9.1115,9.1796,9.0991,9.1239,411400.0
2008-09-18 14:40:00,14.74,14.96,14.74,14.94,355800.0,9.1239,9.26,9.1239,9.2476,355800.0
2008-09-18 14:50:00,14.93,14.95,14.83,14.88,226000.0,9.2415,9.2538,9.1796,9.2105,226000.0
2008-09-18 15:00:00,14.89,15.05,14.87,15.01,332800.0,9.2167,9.3157,9.2043,9.291,332800.0
2008-09-18 15:10:00,15.01,15.26,15.01,15.22,475400.0,9.291,9.4457,9.291,9.421,475400.0
2008-09-18 15:20:00,15.19,15.47,15.19,15.42,332400.0,9.4024,9.5757,9.4024,9.5448,332400.0
2008-09-18 15:30:00,15.42,15.59,15.4,15.51,445200.0,9.5448,9.65,9.5324,9.6005,445200.0
2008-09-18 15:40:00,15.51,15.56,15.47,15.52,387000.0,9.6005,9.6314,9.5757,9.6067,387000.0
2008-09-18 15:50:00,15.52,15.54,14.78,15.22,1031600.0,9.6067,9.619,9.1486,9.421,1031600.0
2008-09-19 09:30:00,15.45,16.18,14.83,16.01,1806400.0,9.5633,10.0152,9.1796,9.91,1806400.0
2008-09-19 09:40:00,16.01,16.05,15.63,15.63,470000.0,9.91,9.9347,9.6747,9.6747,470000.0
2008-09-19 09:50:00,15.62,15.78,15.58,15.58,662400.0,9.6686,9.7676,9.6438,9.6438,662400.0
2008-09-19 10:00:00,15.56,15.63,15.39,15.49,352600.0,9.6314,9.6747,9.5262,9.5881,352600.0
2008-09-19 10:10:00,15.49,15.61,15.46,15.59,162800.0,9.5881,9.6624,9.5695,9.65,162800.0
2008-09-19 10:20:00,15.59,15.62,15.5,15.55,136000.0,9.65,9.6686,9.5943,9.6252,136000.0
2008-09-19 10:30:00,15.55,15.56,15.41,15.47,130800.0,9.6252,9.6314,9.5386,9.5757,130800.0
2008-09-19 10:40:00,15.47,15.57,15.46,15.56,258800.0,9.5757,9.6376,9.5695,9.6314,258800.0
2008-09-19 10:50:00,15.56,15.7,15.56,15.65,264600.0,9.6314,9.7181,9.6314,9.6871,264600.0
2008-09-19 11:00:00,15.65,15.88,15.65,15.84,376200.0,9.6871,9.8295,9.6871,9.8047,376200.0
2008-09-19 11:10:00,15.83,15.89,15.72,15.88,169200.0,9.7985,9.8357,9.7305,9.8295,169200.0
2008-09-19 11:20:00,15.87,15.93,15.76,15.8,130800.0,9.8233,9.8604,9.7552,9.78,130800.0
2008-09-19 11:30:00,15.8,15.82,15.75,15.75,85800.0,9.78,9.7924,9.749,9.749,85800.0
2008-09-19 11:40:00,15.76,15.92,15.76,15.9,150400.0,9.7552,9.8543,9.7552,9.8419,150400.0
2008-09-19 11:50:00,15.9,16.03,15.9,16.0,246400.0,9.8419,9.9223,9.8419,9.9038,246400.0
2008-09-19 12:00:00,16.0,16.05,16.0,16.03,165800.0,9.9038,9.9347,9.9038,9.9223,165800.0
2008-09-19 12:10:00,16.03,16.05,15.94,15.95,421000.0,9.9223,9.9347,9.8666,9.8728,421000.0
2008-09-19 12:20:00,15.95,15.99,15.94,15.99,79600.0,9.8728,9.8976,9.8666,9.8976,79600.0
2008-09-19 12:30:00,15.99,16.0,15.92,15.92,216600.0,9.8976,9.9038,9.8543,9.8543,216600.0
2008-09-19 12:40:00,15.92,15.92,15.79,15.81,101800.0,9.8543,9.8543,9.7738,9.7862,101800.0
2008-09-19 12:50:00,15.81,15.81,15.75,15.79,77600.0,9.7862,9.7862,9.749,9.7738,77600.0
2008-09-19 13:00:00,15.79,15.81,15.72,15.72,75800.0,9.7738,9.7862,9.7305,9.7305,75800.0
2008-09-19 13:10:00,15.72,15.79,15.71,15.79,66800.0,9.7305,9.7738,9.7243,9.7738,66800.0
2008-09-19 13:20:00,15.79,15.84,15.78,15.82,118400.0,9.7738,9.8047,9.7676,9.7924,118400.0
2008-09-19 13:30:00,15.82,15.83,15.77,15.77,59600.0,9.7924,9.7985,9.7614,9.7614,59600.0
2008-09-19 13:40:00,15.77,15.78,15.71,15.76,104000.0,9.7614,9.7676,9.7243,9.7552,104000.0
2008-09-19 13:50:00,15.77,15.79,15.65,15.65,167200.0,9.7614,9.7738,9.6871,9.6871,167200.0
2008-09-19 14:00:00,15.65,15.67,15.58,15.63,266200.0,9.6871,9.6995,9.6438,9.6747,266200.0
2008-09-19 14:10:00,15.63,15.73,15.63,15.67,380200.0,9.6747,9.7366,9.6747,9.6995,380200.0
2008-09-19 14:20:00,15.63,15.65,15.57,15.63,127600.0,9.6747,9.6871,9.6376,9.6747,127600.0
2008-09-19 14:30:00,15.63,15.65,15.56,15.57,125800.0,9.6747,9.6871,9.6314,9.6376,125800.0
2008-09-19 14:40:00,15.57,15.69,15.56,15.68,244000.0,9.6376,9.7119,9.6314,9.7057,244000.0
2008-09-19 14:50:00,15.68,15.68,15.63,15.65,99800.0,9.7057,9.7057,9.6747,9.6871,99800.0
2008-09-19 15:00:00,15.65,15.74,15.56,15.61,224200.0,9.6871,9.7428,9.6314,9.6624,224200.0
2008-09-19 15:10:00,15.61,15.63,15.58,15.58,385200.0,9.6624,9.6747,9.6438,9.6438,385200.0
2008-09-19 15:20:00,15.57,15.66,15.55,15.64,200600.0,9.6376,9.6933,9.6252,9.6809,200600.0
2008-09-19 15:30:00,15.64,15.65,15.56,15.62,229000.0,9.6809,9.6871,9.6314,9.6686,229000.0
2008-09-19 15:40:00,15.62,15.78,15.62,15.71,327800.0,9.6686,9.7676,9.6686,9.7243,327800.0
2008-09-19 15:50:00,15.71,15.83,15.71,15.8,653400.0,9.7243,9.7985,9.7243,9.78,653400.0
2008-09-22 09:30:00,15.8,16.02,15.75,15.83,116400.0,9.78,9.9162,9.749,9.7985,116400.0
2008-09-22 09:40:00,15.86,15.87,15.7,15.78,58800.0,9.8171,9.8233,9.7181,9.7676,58800.0
2008-09-22 09:50:00,15.75,15.75,15.61,15.63,88200.0,9.749,9.749,9.6624,9.6747,88200.0
2008-09-22 10:00:00,15.63,15.65,15.51,15.55,182400.0,9.6747,9.6871,9.6005,9.6252,182400.0
2008-09-22 10:10:00,15.55,15.58,15.49,15.5,123000.0,9.6252,9.6438,9.5881,9.5943,123000.0
2008-09-22 10:20:00,15.5,15.54,15.49,15.53,89200.0,9.5943,9.619,9.5881,9.6129,89200.0
2008-09-22 10:30:00,15.54,15.63,15.54,15.56,147800.0,9.619,9.6747,9.619,9.6314,147800.0
2008-09-22 10:40:00,15.56,15.59,15.51,15.52,63800.0,9.6314,9.65,9.6005,9.6067,63800.0
2008-09-22 10:50:00,15.52,15.54,15.47,15.49,75400.0,9.6067,9.619,9.5757,9.5881,75400.0
2008-09-22 11:00:00,15.49,15.5,15.41,15.42,97000.0,9.5881,9.5943,9.5386,9.5448,97000.0
2008-09-22 11:10:00,15.4,15.43,15.37,15.42,84600.0,9.5324,9.551,9.5138,9.5448,84600.0
2008-09-22 11:20:00,15.42,15.42,15.31,15.32,175600.0,9.5448,9.5448,9.4767,9.4829,175600.0
2008-09-22 11:30:00,15.33,15.35,15.3,15.3,93000.0,9.4891,9.5014,9.4705,9.4705,93000.0
2008-09-22 11:40:00,15.3,15.31,15.18,15.25,126200.0,9.4705,9.4767,9.3962,9.4395,126200.0
2008-09-22 11:50:00,15.26,15.38,15.26,15.33,149400.0,9.4457,9.52,9.4457,9.4891,149400.0
2008-09-22 12:00:00,15.34,15.36,15.3,15.34,62400.0,9.4952,9.5076,9.4705,9.4952,62400.0
2008-09-22 12:10:00,15.34,15.35,15.29,15.31,45400.0,9.4952,9.5014,9.4643,9.4767,45400.0
2008-09-22 12:20:00,15.32,15.38,15.31,15.38,23200.0,9.4829,9.52,9.4767,9.52,23200.0
2008-09-22 12:30:00,15.38,15.45,15.38,15.45,29200.0,9.52,9.5633,9.52,9.5633,29200.0
2008-09-22 12:40:00,15.44,15.47,15.4,15.4,25200.0,9.5571,9.5757,9.5324,9.5324,25200.0
2008-09-22 12:50:00,15.4,15.42,15.39,15.39,37800.0,9.5324,9.5448,9.5262,9.5262,37800.0
2008-09-22 13:00:00,15.4,15.43,15.38,15.43,61200.0,9.5324,9.551,9.52,9.551,61200.0
2008-09-22 13:10:00,15.43,15.45,15.36,15.4,48200.0,9.551,9.5633,9.5076,9.5324,48200.0
2008-09-22 13:20:00,15.4,15.41,15.36,15.37,42600.0,9.5324,9.5386,9.5076,9.5138,42600.0
2008-09-22 13:30:00,15.37,15.38,15.23,15.27,294600.0,9.5138,9.52,9.4272,9.4519,294600.0
2008-09-22 13:40:00,15.29,15.33,15.29,15.31,37200.0,9.4643,9.4891,9.4643,9.4767,37200.0
2008-09-22 13:50:00,15.3,15.36,15.3,15.34,50600.0,9.4705,9.5076,9.4705,9.4952,50600.0
2008-09-22 14:00:00,15.32,15.34,15.26,15.29,66800.0,9.4829,9.4952,9.4457,9.4643,66800.0
2008-09-22 14:10:00,15.29,15.39,15.29,15.38,138600.0,9.4643,9.5262,9.4643,9.52,138600.0
2008-09-22 14:20:00,15.38,15.38,15.29,15.31,122600.0,9.52,9.52,9.4643,9.4767,122600.0
2008-09-22 14:30:00,15.31,15.39,15.31,15.37,99600.0,9.4767,9.5262,9.4767,9.5138,99600.0
2008-09-22 14:40:00,15.38,15.38,15.31,15.37,75000.0,9.52,9.52,9.4767,9.5138,75000.0
2008-09-22 14:50:00,15.37,15.37,15.33,15.34,119000.0,9.5138,9.5138,9.4891,9.4952,119000.0
2008-09-22 15:00:00,15.35,15.37,15.32,15.35,119000.0,9.5014,9.5138,9.4829,9.5014,119000.0
2008-09-22 15:10:00,15.35,15.38,15.26,15.26,231800.0,9.5014,9.52,9.4457,9.4457,231800.0
2008-09-22 15:20:00,15.26,15.27,15.13,15.16,266400.0,9.4457,9.4519,9.3653,9.3838,266400.0
2008-09-22 15:30:00,15.16,15.18,15.14,15.16,220000.0,9.3838,9.3962,9.3714,9.3838,220000.0
2008-09-22 15:40:00,15.17,15.17,15.05,15.08,258800.0,9.39,9.39,9.3157,9.3343,258800.0
2008-09-22 15:50:00,15.08,15.08,14.97,14.99,738000.0,9.3343,9.3343,9.2662,9.2786,738000.0
2008-09-23 09:30:00,15.09,15.25,14.97,15.12,248400.0,9.3405,9.4395,9.2662,9.3591,248400.0
2008-09-23 09:40:00,15.12,15.24,15.08,15.23,134000.0,9.3591,9.4333,9.3343,9.4272,134000.0
2008-09-23 09:50:00,15.24,15.27,15.06,15.06,110400.0,9.4333,9.4519,9.3219,9.3219,110400.0
2008-09-23 10:00:00,15.06,15.18,15.05,15.13,278000.0,9.3219,9.3962,9.3157,9.3653,278000.0
2008-09-23 10:10:00,15.13,15.17,15.04,15.17,168800.0,9.3653,9.39,9.3095,9.39,168800.0
2008-09-23 10:20:00,15.17,15.22,15.15,15.17,47200.0,9.39,9.421,9.3776,9.39,47200.0
2008-09-23 10:30:00,15.17,15.22,15.15,15.18,47600.0,9.39,9.421,9.3776,9.3962,47600.0
2008-09-23 10:40:00,15.18,15.18,15.07,15.08,57400.0,9.3962,9.3962,9.3281,9.3343,57400.0
2008-09-23 10:50:00,15.08,15.08,14.98,14.99,54400.0,9.3343,9.3343,9.2724,9.2786,54400.0
2008-09-23 11:00:00,14.99,15.01,14.94,14.97,52400.0,9.2786,9.291,9.2476,9.2662,52400.0
2008-09-23 11:10:00,14.98,15.05,14.97,15.04,68400.0,9.2724,9.3157,9.2662,9.3095,68400.0
2008-09-23 11:20:00,15.04,15.1,15.02,15.02,52000.0,9.3095,9.3467,9.2972,9.2972,52000.0
2008-09-23 11:30:00,15.02,15.06,15.02,15.06,55800.0,9.2972,9.3219,9.2972,9.3219,55800.0
2008-09-23 11:40:00,15.06,15.06,15.02,15.04,64200.0,9.3219,9.3219,9.2972,9.3095,64200.0
2008-09-23 11:50:00,15.04,15.06,14.99,14.99,83200.0,9.3095,9.3219,9.2786,9.2786,83200.0
2008-09-23 12:00:00,14.99,14.99,14.93,14.97,58200.0,9.2786,9.2786,9.2415,9.2662,58200.0
2008-09-23 12:10:00,14.97,14.98,14.96,14.98,57000.0,9.2662,9.2724,9.26,9.2724,57000.0
2008-09-23 12:20:00,14.99,15.0,14.98,14.98,73000.0,9.2786,9.2848,9.2724,9.2724,73000.0
2008-09-23 12:30:00,14.98,15.0,14.96,14.96,85400.0,9.2724,9.2848,9.26,9.26,85400.0
2008-09-23 12:40:00,14.96,14.96,14.87,14.9,75000.0,9.26,9.26,9.2043,9.2229,75000.0
2008-09-23 12:50:00,14.9,14.95,14.9,14.93,52400.0,9.2229,9.2538,9.2229,9.2415,52400.0
2008-09-23 13:00:00,14.92,14.92,14.76,14.78,85600.0,9.2353,9.2353,9.1362,9.1486,85600.0
2008-09-23 13:10:00,14.79,14.8,14.72,14.72,123000.0,9.1548,9.161,9.1115,9.1115,123000.0
2008-09-23 13:20:00,14.72,14.83,14.72,14.81,57600.0,9.1115,9.1796,9.1115,9.1672,57600.0
2008-09-23 13:30:00,14.81,14.81,14.68,14.74,75000.0,9.1672,9.1672,9.0867,9.1239,75000.0
2008-09-23 13:40:00,14.75,14.76,14.7,14.72,47600.0,9.13,9.1362,9.0991,9.1115,47600.0
2008-09-23 13:50:00,14.73,14.76,14.69,14.76,87200.0,9.1177,9.1362,9.0929,9.1362,87200.0
2008-09-23 14:00:00,14.76,14.96,14.75,14.96,221000.0,9.1362,9.26,9.13,9.26,221000.0
2008-09-23 14:10:00,14.96,14.97,14.86,14.87,89000.0,9.26,9.2662,9.1981,9.2043,89000.0
2008-09-23 14:20:00,14.86,14.97,14.86,14.97,63600.0,9.1981,9.2662,9.1981,9.2662,63600.0
2008-09-23 14:30:00,14.97,14.99,14.93,14.94,79800.0,9.2662,9.2786,9.2415,9.2476,79800.0
2008-09-23 14:40:00,14.94,15.03,14.92,15.01,62400.0,9.2476,9.3034,9.2353,9.291,62400.0
2008-09-23 14:50:00,15.01,15.08,15.01,15.03,65800.0,9.291,9.3343,9.291,9.3034,65800.0
2008-09-23 15:00:00,15.03,15.1,15.01,15.08,88000.0,9.3034,9.3467,9.291,9.3343,88000.0
2008-09-23 15:10:00,15.08,15.11,15.02,15.11,80000.0,9.3343,9.3529,9.2972,9.3529,80000.0
2008-09-23 15:20:00,15.11,15.13,15.08,15.08,200800.0,9.3529,9.3653,9.3343,9.3343,200800.0
2008-09-23 15:30:00,15.08,15.09,14.99,15.01,269200.0,9.3343,9.3405,9.2786,9.291,269200.0
2008-09-23 15:40:00,15.01,15.05,14.9,14.94,260200.0,9.291,9.3157,9.2229,9.2476,260200.0
2008-09-23 15:50:00,14.95,14.95,14.88,14.92,237200.0,9.2538,9.2538,9.2105,9.2353,237200.0
2008-09-24 09:30:00,14.86,15.17,14.86,15.17,162000.0,9.1981,9.39,9.1981,9.39,162000.0
2008-09-24 09:40:00,15.17,15.18,14.96,15.04,148800.0,9.39,9.3962,9.26,9.3095,148800.0
2008-09-24 09:50:00,15.06,15.07,14.9,14.94,60400.0,9.3219,9.3281,9.2229,9.2476,60400.0
2008-09-24 10:00:00,14.95,14.97,14.9,14.93,69600.0,9.2538,9.2662,9.2229,9.2415,69600.0
2008-09-24 10:10:00,14.93,14.97,14.9,14.97,49400.0,9.2415,9.2662,9.2229,9.2662,49400.0
2008-09-24 10:20:00,14.97,15.02,14.94,15.0,62000.0,9.2662,9.2972,9.2476,9.2848,62000.0
2008-09-24 10:30:00,15.01,15.13,14.99,15.13,162800.0,9.291,9.3653,9.2786,9.3653,162800.0
2008-09-24 10:40:00,15.13,15.22,15.12,15.22,160200.0,9.3653,9.421,9.3591,9.421,160200.0
2008-09-24 10:50:00,15.22,15.24,15.16,15.2,136800.0,9.421,9.4333,9.3838,9.4086,136800.0
2008-09-24 11:00:00,15.21,15.22,15.1,15.1,186600.0,9.4148,9.421,9.3467,9.3467,186600.0
2008-09-24 11:10:00,15.1,15.11,15.03,15.04,95200.0,9.3467,9.3529,9.3034,9.3095,95200.0
2008-09-24 11:20:00,15.04,15.06,15.02,15.02,89600.0,9.3095,9.3219,9.2972,9.2972,89600.0
2008-09-24 11:30:00,15.04,15.06,15.0,15.01,64800.0,9.3095,9.3219,9.2848,9.291,64800.0
2008-09-24 11:40:00,14.99,15.01,14.92,14.92,95400.0,9.2786,9.291,9.2353,9.2353,95400.0
2008-09-24 11:50:00,14.94,15.01,14.94,14.99,66800.0,9.2476,9.291,9.2476,9.2786,66800.0
2008-09-24 12:00:00,14.99,14.99,14.9,14.91,84000.0,9.2786,9.2786,9.2229,9.2291,84000.0
2008-09-24 12:10:00,14.92,15.0,14.9,14.99,76200.0,9.2353,9.2848,9.2229,9.2786,76200.0
2008-09-24 12:20:00,14.99,14.99,14.84,14.85,61000.0,9.2786,9.2786,9.1858,9.1919,61000.0
2008-09-24 12:30:00,14.85,14.88,14.84,14.84,61800.0,9.1919,9.2105,9.1858,9.1858,61800.0
2008-09-24 12:40:00,14.84,14.88,14.84,14.87,49800.0,9.1858,9.2105,9.1858,9.2043,49800.0
2008-09-24 12:50:00,14.87,14.88,14.84,14.85,49800.0,9.2043,9.2105,9.1858,9.1919,49800.0
2008-09-24 13:00:00,14.84,14.92,14.83,14.91,73200.0,9.1858,9.2353,9.1796,9.2291,73200.0
2008-09-24 13:10:00,14.91,14.97,14.9,14.93,116400.0,9.2291,9.2662,9.2229,9.2415,116400.0
2008-09-24 13:20:00,14.93,15.02,14.93,15.0,228800.0,9.2415,9.2972,9.2415,9.2848,228800.0
2008-09-24 13:30:00,14.99,15.01,14.94,14.94,82800.0,9.2786,9.291,9.2476,9.2476,82800.0
2008-09-24 13:40:00,14.94,14.99,14.92,14.97,66800.0,9.2476,9.2786,9.2353,9.2662,66800.0
2008-09-24 13:50:00,14.97,15.01,14.91,14.93,138600.0,9.2662,9.291,9.2291,9.2415,138600.0
2008-09-24 14:00:00,14.93,14.99,14.88,14.9,283600.0,9.2415,9.2786,9.2105,9.2229,283600.0
2008-09-24 14:10:00,14.9,14.9,14.85,14.89,157400.0,9.2229,9.2229,9.1919,9.2167,157400.0
2008-09-24 14:20:00,14.9,14.9,14.87,14.9,99200.0,9.2229,9.2229,9.2043,9.2229,99200.0
2008-09-24 14:30:00,14.9,14.95,14.9,14.93,185400.0,9.2229,9.2538,9.2229,9.2415,185400.0
2008-09-24 14:40:00,14.93,14.96,14.92,14.94,76000.0,9.2415,9.26,9.2353,9.2476,76000.0
2008-09-24 14:50:00,14.94,14.95,14.87,14.87,85600.0,9.2476,9.2538,9.2043,9.2043,85600.0
2008-09-24 15:00:00,14.87,14.93,14.85,14.92,113600.0,9.2043,9.2415,9.1919,9.2353,113600.0
2008-09-24 15:10:00,14.93,14.94,14.79,14.81,172400.0,9.2415,9.2476,9.1548,9.1672,172400.0
2008-09-24 15:20:00,14.81,14.87,14.77,14.86,155400.0,9.1672,9.2043,9.1424,9.1981,155400.0
2008-09-24 15:30:00,14.87,14.92,14.85,14.85,241600.0,9.2043,9.2353,9.1919,9.1919,241600.0
2008-09-24 15:40:00,14.85,14.87,14.81,14.84,302200.0,9.1919,9.2043,9.1672,9.1858,302200.0
2008-09-24 15:50:00,14.84,14.94,14.81,14.94,368200.0,9.1858,9.2476,9.1672,9.2476,368200.0
2008-09-25 09:30:00,15.08,15.08,14.86,14.96,203000.0,9.3343,9.3343,9.1981,9.26,203000.0
2008-09-25 09:40:00,14.97,15.13,14.95,15.11,156800.0,9.2662,9.3653,9.2538,9.3529,156800.0
2008-09-25 09:50:00,15.12,15.24,15.11,15.2,158400.0,9.3591,9.4333,9.3529,9.4086,158400.0
2008-09-25 10:00:00,15.21,15.24,15.16,15.22,169200.0,9.4148,9.4333,9.3838,9.421,169200.0
2008-09-25 10:10:00,15.21,15.38,15.21,15.36,282600.0,9.4148,9.52,9.4148,9.5076,282600.0
2008-09-25 10:20:00,15.36,15.38,15.27,15.28,78600.0,9.5076,9.52,9.4519,9.4581,78600.0
2008-09-25 10:30:00,15.28,15.3,15.18,15.18,98200.0,9.4581,9.4705,9.3962,9.3962,98200.0
2008-09-25 10:40:00,15.18,15.22,15.17,15.18,98600.0,9.3962,9.421,9.39,9.3962,98600.0
2008-09-25 10:50:00,15.18,15.19,15.12,15.13,149800.0,9.3962,9.4024,9.3591,9.3653,149800.0
2008-09-25 11:00:00,15.13,15.14,15.06,15.07,234800.0,9.3653,9.3714,9.3219,9.3281,234800.0
2008-09-25 11:10:00,15.07,15.13,15.07,15.1,144800.0,9.3281,9.3653,9.3281,9.3467,144800.0
2008-09-25 11:20:00,15.09,15.13,15.09,15.13,134000.0,9.3405,9.3653,9.3405,9.3653,134000.0
2008-09-25 11:30:00,15.13,15.14,15.07,15.08,81400.0,9.3653,9.3714,9.3281,9.3343,81400.0
2008-09-25 11:40:00,15.07,15.15,15.07,15.13,83600.0,9.3281,9.3776,9.3281,9.3653,83600.0
2008-09-25 11:50:00,15.13,15.15,15.12,15.15,82800.0,9.3653,9.3776,9.3591,9.3776,82800.0
2008-09-25 12:00:00,15.15,15.15,15.12,15.14,43600.0,9.3776,9.3776,9.3591,9.3714,43600.0
2008-09-25 12:10:00,15.14,15.2,15.13,15.2,76200.0,9.3714,9.4086,9.3653,9.4086,76200.0
2008-09-25 12:20:00,15.19,15.25,15.17,15.24,93800.0,9.4024,9.4395,9.39,9.4333,93800.0
2008-09-25 12:30:00,15.24,15.31,15.24,15.3,128400.0,9.4333,9.4767,9.4333,9.4705,128400.0
2008-09-25 12:40:00,15.3,15.3,15.25,15.27,111400.0,9.4705,9.4705,9.4395,9.4519,111400.0
2008-09-25 12:50:00,15.27,15.31,15.24,15.31,169600.0,9.4519,9.4767,9.4333,9.4767,169600.0
2008-09-25 13:00:00,15.31,15.41,15.3,15.38,146600.0,9.4767,9.5386,9.4705,9.52,146600.0
2008-09-25 13:10:00,15.38,15.38,15.31,15.34,122400.0,9.52,9.52,9.4767,9.4952,122400.0
2008-09-25 13:20:00,15.34,15.36,15.31,15.34,67600.0,9.4952,9.5076,9.4767,9.4952,67600.0
2008-09-25 13:30:00,15.35,15.45,15.35,15.43,140200.0,9.5014,9.5633,9.5014,9.551,140200.0
2008-09-25 13:40:00,15.42,15.43,15.4,15.41,75800.0,9.5448,9.551,9.5324,9.5386,75800.0
2008-09-25 13:50:00,15.4,15.4,15.34,15.38,47200.0,9.5324,9.5324,9.4952,9.52,47200.0
2008-09-25 14:00:00,15.37,15.38,15.3,15.31,215000.0,9.5138,9.52,9.4705,9.4767,215000.0
2008-09-25 14:10:00,15.31,15.31,15.21,15.24,155200.0,9.4767,9.4767,9.4148,9.4333,155200.0
2008-09-25 14:20:00,15.23,15.24,15.15,15.21,130200.0,9.4272,9.4333,9.3776,9.4148,130200.0
2008-09-25 14:30:00,15.21,15.25,15.21,15.22,44600.0,9.4148,9.4395,9.4148,9.421,44600.0
2008-09-25 14:40:00,15.22,15.22,15.15,15.15,67200.0,9.421,9.421,9.3776,9.3776,67200.0
2008-09-25 14:50:00,15.15,15.24,15.15,15.24,83200.0,9.3776,9.4333,9.3776,9.4333,83200.0
2008-09-25 15:00:00,15.24,15.29,15.23,15.29,68800.0,9.4333,9.4643,9.4272,9.4643,68800.0
2008-09-25 15:10:00,15.29,15.36,15.29,15.35,102200.0,9.4643,9.5076,9.4643,9.5014,102200.0
2008-09-25 15:20:00,15.35,15.42,15.34,15.38,168800.0,9.5014,9.5448,9.4952,9.52,168800.0
2008-09-25 15:30:00,15.38,15.4,15.32,15.33,500600.0,9.52,9.5324,9.4829,9.4891,500600.0
2008-09-25 15:40:00,15.33,15.33,15.2,15.2,220400.0,9.4891,9.4891,9.4086,9.4086,220400.0
2008-09-25 15:50:00,15.2,15.24,15.17,15.24,247400.0,9.4086,9.4333,9.39,9.4333,247400.0
2008-09-26 09:30:00,14.77,15.06,14.73,15.04,199600.0,9.1424,9.3219,9.1177,9.3095,199600.0
2008-09-26 09:40:00,15.03,15.03,14.86,14.93,63600.0,9.3034,9.3034,9.1981,9.2415,63600.0
2008-09-26 09:50:00,14.92,15.19,14.9,15.1,156600.0,9.2353,9.4024,9.2229,9.3467,156600.0
2008-09-26 10:00:00,15.1,15.18,14.97,15.04,142800.0,9.3467,9.3962,9.2662,9.3095,142800.0
2008-09-26 10:10:00,15.03,15.06,14.98,15.05,56800.0,9.3034,9.3219,9.2724,9.3157,56800.0
2008-09-26 10:20:00,15.05,15.12,15.01,15.04,56800.0,9.3157,9.3591,9.291,9.3095,56800.0
2008-09-26 10:30:00,15.03,15.11,15.03,15.11,68400.0,9.3034,9.3529,9.3034,9.3529,68400.0
2008-09-26 10:40:00,15.12,15.16,15.08,15.08,75400.0,9.3591,9.3838,9.3343,9.3343,75400.0
2008-09-26 10:50:00,15.09,15.22,15.08,15.16,78000.0,9.3405,9.421,9.3343,9.3838,78000.0
2008-09-26 11:00:00,15.16,15.18,15.06,15.15,86400.0,9.3838,9.3962,9.3219,9.3776,86400.0
2008-09-26 11:10:00,15.15,15.19,15.03,15.12,62400.0,9.3776,9.4024,9.3034,9.3591,62400.0
2008-09-26 11:20:00,15.12,15.16,15.09,15.15,56600.0,9.3591,9.3838,9.3405,9.3776,56600.0
2008-09-26 11:30:00,15.15,15.2,15.11,15.13,65400.0,9.3776,9.4086,9.3529,9.3653,65400.0
2008-09-26 11:40:00,15.13,15.14,15.11,15.11,43200.0,9.3653,9.3714,9.3529,9.3529,43200.0
2008-09-26 11:50:00,15.12,15.21,15.11,15.14,56000.0,9.3591,9.4148,9.3529,9.3714,56000.0
2008-09-26 12:00:00,15.13,15.16,15.09,15.15,69800.0,9.3653,9.3838,9.3405,9.3776,69800.0
2008-09-26 12:10:00,15.17,15.2,15.12,15.13,79600.0,9.39,9.4086,9.3591,9.3653,79600.0
2008-09-26 12:20:00,15.13,15.2,15.13,15.19,80000.0,9.3653,9.4086,9.3653,9.4024,80000.0
2008-09-26 12:30:00,15.19,15.24,15.16,15.17,77000.0,9.4024,9.4333,9.3838,9.39,77000.0
2008-09-26 12:40:00,15.17,15.21,15.15,15.2,71600.0,9.39,9.4148,9.3776,9.4086,71600.0
2008-09-26 12:50:00,15.2,15.23,15.19,15.21,54800.0,9.4086,9.4272,9.4024,9.4148,54800.0
2008-09-26 13:00:00,15.21,15.27,15.21,15.26,56200.0,9.4148,9.4519,9.4148,9.4457,56200.0
2008-09-26 13:10:00,15.26,15.33,15.24,15.29,120600.0,9.4457,9.4891,9.4333,9.4643,120600.0
2008-09-26 13:20:00,15.28,15.33,15.27,15.28,37600.0,9.4581,9.4891,9.4519,9.4581,37600.0
2008-09-26 13:30:00,15.28,15.28,15.24,15.26,67600.0,9.4581,9.4581,9.4333,9.4457,67600.0
2008-09-26 13:40:00,15.26,15.31,15.24,15.27,54800.0,9.4457,9.4767,9.4333,9.4519,54800.0
2008-09-26 13:50:00,15.26,15.31,15.22,15.24,51600.0,9.4457,9.4767,9.421,9.4333,51600.0
2008-09-26 14:00:00,15.24,15.24,15.2,15.21,42600.0,9.4333,9.4333,9.4086,9.4148,42600.0
2008-09-26 14:10:00,15.22,15.28,15.22,15.28,42400.0,9.421,9.4581,9.421,9.4581,42400.0
2008-09-26 14:20:00,15.27,15.28,15.21,15.21,68400.0,9.4519,9.4581,9.4148,9.4148,68400.0
2008-09-26 14:30:00,15.21,15.21,15.18,15.2,76800.0,9.4148,9.4148,9.3962,9.4086,76800.0
2008-09-26 14:40:00,15.2,15.24,15.17,15.2,106200.0,9.4086,9.4333,9.39,9.4086,106200.0
2008-09-26 14:50:00,15.2,15.2,15.13,15.14,104600.0,9.4086,9.4086,9.3653,9.3714,104600.0
2008-09-26 15:00:00,15.14,15.15,15.06,15.1,162800.0,9.3714,9.3776,9.3219,9.3467,162800.0
2008-09-26 15:10:00,15.1,15.11,15.08,15.09,154000.0,9.3467,9.3529,9.3343,9.3405,154000.0
2008-09-26 15:20:00,15.09,15.27,15.08,15.24,249600.0,9.3405,9.4519,9.3343,9.4333,249600.0
2008-09-26 15:30:00,15.24,15.3,15.21,15.29,112800.0,9.4333,9.4705,9.4148,9.4643,112800.0
2008-09-26 15:40:00,15.29,15.34,15.27,15.31,168600.0,9.4643,9.4952,9.4519,9.4767,168600.0
2008-09-26 15:50:00,15.31,15.37,15.25,15.34,327200.0,9.4767,9.5138,9.4395,9.4952,327200.0
2008-09-29 09:30:00,15.1,15.36,14.78,14.97,205000.0,9.3467,9.5076,9.1486,9.2662,205000.0
2008-09-29 09:40:00,14.95,14.96,14.8,14.81,224200.0,9.2538,9.26,9.161,9.1672,224200.0
2008-09-29 09:50:00,14.81,14.85,14.62,14.68,291000.0,9.1672,9.1919,9.0496,9.0867,291000.0
2008-09-29 10:00:00,14.67,14.77,14.66,14.74,190400.0,9.0805,9.1424,9.0743,9.1239,190400.0
2008-09-29 10:10:00,14.72,14.72,14.55,14.61,134200.0,9.1115,9.1115,9.0062,9.0434,134200.0
2008-09-29 10:20:00,14.62,14.84,14.57,14.78,270400.0,9.0496,9.1858,9.0186,9.1486,270400.0
2008-09-29 10:30:00,14.77,14.8,14.74,14.75,142600.0,9.1424,9.161,9.1239,9.13,142600.0
2008-09-29 10:40:00,14.75,14.84,14.74,14.84,165000.0,9.13,9.1858,9.1239,9.1858,165000.0
2008-09-29 10:50:00,14.83,14.86,14.77,14.79,169800.0,9.1796,9.1981,9.1424,9.1548,169800.0
2008-09-29 11:00:00,14.79,14.79,14.72,14.77,285000.0,9.1548,9.1548,9.1115,9.1424,285000.0
2008-09-29 11:10:00,14.77,14.81,14.73,14.74,342800.0,9.1424,9.1672,9.1177,9.1239,342800.0
2008-09-29 11:20:00,14.74,14.79,14.74,14.79,99600.0,9.1239,9.1548,9.1239,9.1548,99600.0
2008-09-29 11:30:00,14.8,14.8,14.68,14.7,82200.0,9.161,9.161,9.0867,9.0991,82200.0
2008-09-29 11:40:00,14.7,14.75,14.65,14.73,76600.0,9.0991,9.13,9.0681,9.1177,76600.0
2008-09-29 11:50:00,14.72,14.77,14.71,14.73,64600.0,9.1115,9.1424,9.1053,9.1177,64600.0
2008-09-29 12:00:00,14.72,14.75,14.7,14.71,80200.0,9.1115,9.13,9.0991,9.1053,80200.0
2008-09-29 12:10:00,14.72,14.75,14.64,14.65,113600.0,9.1115,9.13,9.062,9.0681,113600.0
2008-09-29 12:20:00,14.65,14.69,14.63,14.66,105600.0,9.0681,9.0929,9.0558,9.0743,105600.0
2008-09-29 12:30:00,14.65,14.67,14.62,14.65,284600.0,9.0681,9.0805,9.0496,9.0681,284600.0
2008-09-29 12:40:00,14.66,14.78,14.65,14.71,108800.0,9.0743,9.1486,9.0681,9.1053,108800.0
2008-09-29 12:50:00,14.71,14.71,14.62,14.64,138600.0,9.1053,9.1053,9.0496,9.062,138600.0
2008-09-29 13:00:00,14.64,14.67,14.55,14.57,149400.0,9.062,9.0805,9.0062,9.0186,149400.0
2008-09-29 13:10:00,14.58,14.61,14.56,14.58,129800.0,9.0248,9.0434,9.0124,9.0248,129800.0
2008-09-29 13:20:00,14.58,14.69,14.55,14.67,100200.0,9.0248,9.0929,9.0062,9.0805,100200.0
2008-09-29 13:30:00,14.68,14.72,14.61,14.63,135600.0,9.0867,9.1115,9.0434,9.0558,135600.0
2008-09-29 13:40:00,14.61,14.65,14.35,14.4,271600.0,9.0434,9.0681,8.8824,8.9134,271600.0
2008-09-29 13:50:00,14.4,14.43,14.29,14.31,596800.0,8.9134,8.932,8.8453,8.8577,596800.0
2008-09-29 14:00:00,14.34,14.4,14.17,14.2,470000.0,8.8763,8.9134,8.771,8.7896,470000.0
2008-09-29 14:10:00,14.2,14.29,13.99,14.24,567000.0,8.7896,8.8453,8.6596,8.8144,567000.0
2008-09-29 14:20:00,14.25,14.42,14.22,14.27,370400.0,8.8205,8.9258,8.802,8.8329,370400.0
2008-09-29 14:30:00,14.27,14.32,14.2,14.32,174400.0,8.8329,8.8639,8.7896,8.8639,174400.0
2008-09-29 14:40:00,14.3,14.39,14.26,14.3,121000.0,8.8515,8.9072,8.8267,8.8515,121000.0
2008-09-29 14:50:00,14.28,14.33,14.22,14.22,116800.0,8.8391,8.8701,8.802,8.802,116800.0
2008-09-29 15:00:00,14.22,14.3,14.19,14.19,123000.0,8.802,8.8515,8.7834,8.7834,123000.0
2008-09-29 15:10:00,14.19,14.21,14.07,14.09,135800.0,8.7834,8.7958,8.7091,8.7215,135800.0
2008-09-29 15:20:00,14.08,14.09,13.98,14.02,432200.0,8.7153,8.7215,8.6534,8.6782,432200.0
2008-09-29 15:30:00,14.03,14.15,13.99,14.15,350600.0,8.6844,8.7587,8.6596,8.7587,350600.0
2008-09-29 15:40:00,14.15,14.4,14.13,14.3,295800.0,8.7587,8.9134,8.7463,8.8515,295800.0
2008-09-29 15:50:00,14.3,14.43,14.08,14.09,479000.0,8.8515,8.932,8.7153,8.7215,479000.0
2008-09-30 09:30:00,14.28,14.28,14.06,14.2,238200.0,8.8391,8.8391,8.7029,8.7896,238200.0
2008-09-30 09:40:00,14.19,14.26,14.12,14.12,232400.0,8.7834,8.8267,8.7401,8.7401,232400.0
2008-09-30 09:50:00,14.12,14.19,14.06,14.17,250600.0,8.7401,8.7834,8.7029,8.771,250600.0
2008-09-30 10:00:00,14.17,14.24,14.1,14.21,176800.0,8.771,8.8144,8.7277,8.7958,176800.0
2008-09-30 10:10:00,14.22,14.37,14.22,14.32,142800.0,8.802,8.8948,8.802,8.8639,142800.0
2008-09-30 10:20:00,14.33,14.34,14.24,14.26,119400.0,8.8701,8.8763,8.8144,8.8267,119400.0
2008-09-30 10:30:00,14.26,14.31,14.25,14.29,104200.0,8.8267,8.8577,8.8205,8.8453,104200.0
2008-09-30 10:40:00,14.28,14.38,14.24,14.38,136600.0,8.8391,8.901,8.8144,8.901,136600.0
2008-09-30 10:50:00,14.38,14.4,14.35,14.37,201200.0,8.901,8.9134,8.8824,8.8948,201200.0
2008-09-30 11:00:00,14.36,14.38,14.29,14.31,233000.0,8.8886,8.901,8.8453,8.8577,233000.0
2008-09-30 11:10:00,14.31,14.36,14.27,14.29,110000.0,8.8577,8.8886,8.8329,8.8453,110000.0
2008-09-30 11:20:00,14.3,14.34,14.24,14.34,65000.0,8.8515,8.8763,8.8144,8.8763,65000.0
2008-09-30 11:30:00,14.34,14.41,14.34,14.39,108800.0,8.8763,8.9196,8.8763,8.9072,108800.0
2008-09-30 11:40:00,14.4,14.44,14.38,14.43,149400.0,8.9134,8.9382,8.901,8.932,149400.0
2008-09-30 11:50:00,14.43,14.5,14.42,14.49,256800.0,8.932,8.9753,8.9258,8.9691,256800.0
2008-09-30 12:00:00,14.49,14.49,14.42,14.44,184400.0,8.9691,8.9691,8.9258,8.9382,184400.0
2008-09-30 12:10:00,14.44,14.44,14.38,14.4,109600.0,8.9382,8.9382,8.901,8.9134,109600.0
2008-09-30 12:20:00,14.4,14.42,14.37,14.37,197400.0,8.9134,8.9258,8.8948,8.8948,197400.0
2008-09-30 12:30:00,14.38,14.4,14.38,14.4,109800.0,8.901,8.9134,8.901,8.9134,109800.0
2008-09-30 12:40:00,14.4,14.4,14.39,14.39,126200.0,8.9134,8.9134,8.9072,8.9072,126200.0
2008-09-30 12:50:00,14.38,14.4,14.37,14.39,120400.0,8.901,8.9134,8.8948,8.9072,120400.0
2008-09-30 13:00:00,14.39,14.4,14.34,14.36,150800.0,8.9072,8.9134,8.8763,8.8886,150800.0
2008-09-30 13:10:00,14.36,14.45,14.35,14.44,111000.0,8.8886,8.9443,8.8824,8.9382,111000.0
2008-09-30 13:20:00,14.44,14.47,14.42,14.46,104800.0,8.9382,8.9567,8.9258,8.9505,104800.0
2008-09-30 13:30:00,14.46,14.49,14.45,14.46,117000.0,8.9505,8.9691,8.9443,8.9505,117000.0
2008-09-30 13:40:00,14.47,14.47,14.42,14.43,79800.0,8.9567,8.9567,8.9258,8.932,79800.0
2008-09-30 13:50:00,14.44,14.46,14.4,14.4,138200.0,8.9382,8.9505,8.9134,8.9134,138200.0
2008-09-30 14:00:00,14.4,14.43,14.4,14.41,147600.0,8.9134,8.932,8.9134,8.9196,147600.0
2008-09-30 14:10:00,14.4,14.43,14.38,14.42,132800.0,8.9134,8.932,8.901,8.9258,132800.0
2008-09-30 14:20:00,14.42,14.51,14.41,14.49,104400.0,8.9258,8.9815,8.9196,8.9691,104400.0
2008-09-30 14:30:00,14.49,14.53,14.48,14.5,172400.0,8.9691,8.9939,8.9629,8.9753,172400.0
2008-09-30 14:40:00,14.5,14.53,14.49,14.5,140200.0,8.9753,8.9939,8.9691,8.9753,140200.0
2008-09-30 14:50:00,14.5,14.54,14.49,14.52,125200.0,8.9753,9.0001,8.9691,8.9877,125200.0
2008-09-30 15:00:00,14.52,14.53,14.47,14.51,156200.0,8.9877,8.9939,8.9567,8.9815,156200.0
2008-09-30 15:10:00,14.51,14.52,14.45,14.47,173400.0,8.9815,8.9877,8.9443,8.9567,173400.0
2008-09-30 15:20:00,14.47,14.62,14.46,14.61,323200.0,8.9567,9.0496,8.9505,9.0434,323200.0
2008-09-30 15:30:00,14.61,14.63,14.58,14.62,329600.0,9.0434,9.0558,9.0248,9.0496,329600.0
2008-09-30 15:40:00,14.63,14.77,14.62,14.76,381600.0,9.0558,9.1424,9.0496,9.1362,381600.0
2008-09-30 15:50:00,14.75,14.78,14.62,14.72,486400.0,9.13,9.1486,9.0496,9.1115,486400.0
2008-10-01 09:30:00,14.78,14.78,14.43,14.44,177000.0,9.1486,9.1486,8.932,8.9382,177000.0
2008-10-01 09:40:00,14.44,14.72,14.44,14.65,141000.0,8.9382,9.1115,8.9382,9.0681,141000.0
2008-10-01 09:50:00,14.67,14.7,14.62,14.68,83400.0,9.0805,9.0991,9.0496,9.0867,83400.0
2008-10-01 10:00:00,14.67,14.68,14.45,14.54,157000.0,9.0805,9.0867,8.9443,9.0001,157000.0
2008-10-01 10:10:00,14.53,14.59,14.51,14.59,61600.0,8.9939,9.031,8.9815,9.031,61600.0
2008-10-01 10:20:00,14.6,14.61,14.53,14.56,60400.0,9.0372,9.0434,8.9939,9.0124,60400.0
2008-10-01 10:30:00,14.55,14.56,14.47,14.5,94400.0,9.0062,9.0124,8.9567,8.9753,94400.0
2008-10-01 10:40:00,14.5,14.52,14.44,14.44,90400.0,8.9753,8.9877,8.9382,8.9382,90400.0
2008-10-01 10:50:00,14.44,14.47,14.38,14.4,175800.0,8.9382,8.9567,8.901,8.9134,175800.0
2008-10-01 11:00:00,14.4,14.43,14.35,14.38,107400.0,8.9134,8.932,8.8824,8.901,107400.0
2008-10-01 11:10:00,14.38,14.43,14.36,14.43,59400.0,8.901,8.932,8.8886,8.932,59400.0
2008-10-01 11:20:00,14.43,14.46,14.39,14.4,119200.0,8.932,8.9505,8.9072,8.9134,119200.0
2008-10-01 11:30:00,14.4,14.46,14.38,14.46,62800.0,8.9134,8.9505,8.901,8.9505,62800.0
2008-10-01 11:40:00,14.46,14.46,14.43,14.45,35200.0,8.9505,8.9505,8.932,8.9443,35200.0
2008-10-01 11:50:00,14.45,14.47,14.4,14.43,106200.0,8.9443,8.9567,8.9134,8.932,106200.0
2008-10-01 12:00:00,14.43,14.46,14.4,14.46,54000.0,8.932,8.9505,8.9134,8.9505,54000.0
2008-10-01 12:10:00,14.46,14.56,14.43,14.5,725200.0,8.9505,9.0124,8.932,8.9753,725200.0
2008-10-01 12:20:00,14.5,14.53,14.45,14.46,135400.0,8.9753,8.9939,8.9443,8.9505,135400.0
2008-10-01 12:30:00,14.47,14.6,14.46,14.56,111000.0,8.9567,9.0372,8.9505,9.0124,111000.0
2008-10-01 12:40:00,14.55,14.61,14.54,14.61,81400.0,9.0062,9.0434,9.0001,9.0434,81400.0
2008-10-01 12:50:00,14.61,14.65,14.61,14.63,180400.0,9.0434,9.0681,9.0434,9.0558,180400.0
2008-10-01 13:00:00,14.63,14.63,14.55,14.58,119000.0,9.0558,9.0558,9.0062,9.0248,119000.0
2008-10-01 13:10:00,14.58,14.6,14.56,14.59,78400.0,9.0248,9.0372,9.0124,9.031,78400.0
2008-10-01 13:20:00,14.58,14.58,14.51,14.53,90000.0,9.0248,9.0248,8.9815,8.9939,90000.0
2008-10-01 13:30:00,14.53,14.53,14.44,14.49,68800.0,8.9939,8.9939,8.9382,8.9691,68800.0
2008-10-01 13:40:00,14.49,14.63,14.42,14.55,216000.0,8.9691,9.0558,8.9258,9.0062,216000.0
2008-10-01 13:50:00,14.54,14.6,14.46,14.51,125200.0,9.0001,9.0372,8.9505,8.9815,125200.0
2008-10-01 14:00:00,14.49,14.52,14.43,14.51,186400.0,8.9691,8.9877,8.932,8.9815,186400.0
2008-10-01 14:10:00,14.51,14.6,14.46,14.56,112200.0,8.9815,9.0372,8.9505,9.0124,112200.0
2008-10-01 14:20:00,14.56,14.58,14.53,14.58,110600.0,9.0124,9.0248,8.9939,9.0248,110600.0
2008-10-01 14:30:00,14.57,14.58,14.5,14.54,133000.0,9.0186,9.0248,8.9753,9.0001,133000.0
2008-10-01 14:40:00,14.54,14.59,14.52,14.59,160400.0,9.0001,9.031,8.9877,9.031,160400.0
2008-10-01 14:50:00,14.6,14.61,14.49,14.5,154200.0,9.0372,9.0434,8.9691,8.9753,154200.0
2008-10-01 15:00:00,14.49,14.51,14.44,14.47,120400.0,8.9691,8.9815,8.9382,8.9567,120400.0
2008-10-01 15:10:00,14.47,14.52,14.42,14.43,193400.0,8.9567,8.9877,8.9258,8.932,193400.0
2008-10-01 15:20:00,14.43,14.46,14.4,14.42,156800.0,8.932,8.9505,8.9134,8.9258,156800.0
2008-10-01 15:30:00,14.42,14.44,14.4,14.42,230600.0,8.9258,8.9382,8.9134,8.9258,230600.0
2008-10-01 15:40:00,14.42,14.45,14.4,14.42,206600.0,8.9258,8.9443,8.9134,8.9258,206600.0
2008-10-01 15:50:00,14.42,14.43,14.38,14.41,333600.0,8.9258,8.932,8.901,8.9196,333600.0
2008-10-02 09:30:00,14.1,14.15,13.84,13.9,513400.0,8.7277,8.7587,8.5668,8.6039,513400.0
2008-10-02 09:40:00,13.9,13.9,13.49,13.65,565200.0,8.6039,8.6039,8.3501,8.4492,565200.0
2008-10-02 09:50:00,13.65,13.69,13.48,13.49,364800.0,8.4492,8.4739,8.3439,8.3501,364800.0
2008-10-02 10:00:00,13.48,13.71,13.47,13.69,475000.0,8.3439,8.4863,8.3377,8.4739,475000.0
2008-10-02 10:10:00,13.69,13.71,13.59,13.65,310400.0,8.4739,8.4863,8.412,8.4492,310400.0
2008-10-02 10:20:00,13.64,13.65,13.49,13.51,269200.0,8.443,8.4492,8.3501,8.3625,269200.0
2008-10-02 10:30:00,13.51,13.52,13.44,13.47,397200.0,8.3625,8.3687,8.3192,8.3377,397200.0
2008-10-02 10:40:00,13.47,13.47,13.35,13.37,415800.0,8.3377,8.3377,8.2635,8.2758,415800.0
2008-10-02 10:50:00,13.38,13.54,13.37,13.53,211200.0,8.282,8.3811,8.2758,8.3749,211200.0
2008-10-02 11:00:00,13.53,13.56,13.45,13.47,266000.0,8.3749,8.3934,8.3254,8.3377,266000.0
2008-10-02 11:10:00,13.47,13.57,13.44,13.55,375600.0,8.3377,8.3996,8.3192,8.3873,375600.0
2008-10-02 11:20:00,13.55,13.63,13.53,13.63,372800.0,8.3873,8.4368,8.3749,8.4368,372800.0
2008-10-02 11:30:00,13.63,13.68,13.6,13.66,245400.0,8.4368,8.4677,8.4182,8.4553,245400.0
2008-10-02 11:40:00,13.66,13.71,13.64,13.69,157000.0,8.4553,8.4863,8.443,8.4739,157000.0
2008-10-02 11:50:00,13.69,13.71,13.66,13.66,119200.0,8.4739,8.4863,8.4553,8.4553,119200.0
2008-10-02 12:00:00,13.66,13.67,13.62,13.63,122400.0,8.4553,8.4615,8.4306,8.4368,122400.0
2008-10-02 12:10:00,13.63,13.67,13.6,13.65,85400.0,8.4368,8.4615,8.4182,8.4492,85400.0
2008-10-02 12:20:00,13.65,13.67,13.65,13.67,84200.0,8.4492,8.4615,8.4492,8.4615,84200.0
2008-10-02 12:30:00,13.67,13.68,13.67,13.68,79000.0,8.4615,8.4677,8.4615,8.4677,79000.0
2008-10-02 12:40:00,13.67,13.72,13.67,13.72,196200.0,8.4615,8.4925,8.4615,8.4925,196200.0
2008-10-02 12:50:00,13.72,13.77,13.72,13.74,205400.0,8.4925,8.5234,8.4925,8.5049,205400.0
2008-10-02 13:00:00,13.74,13.74,13.7,13.71,180200.0,8.5049,8.5049,8.4801,8.4863,180200.0
2008-10-02 13:10:00,13.71,13.73,13.64,13.72,213400.0,8.4863,8.4987,8.443,8.4925,213400.0
2008-10-02 13:20:00,13.72,13.72,13.7,13.7,122400.0,8.4925,8.4925,8.4801,8.4801,122400.0
2008-10-02 13:30:00,13.71,13.74,13.68,13.69,157400.0,8.4863,8.5049,8.4677,8.4739,157400.0
2008-10-02 13:40:00,13.69,13.78,13.67,13.74,241600.0,8.4739,8.5296,8.4615,8.5049,241600.0
2008-10-02 13:50:00,13.73,13.75,13.67,13.74,172800.0,8.4987,8.5111,8.4615,8.5049,172800.0
2008-10-02 14:00:00,13.74,13.76,13.72,13.74,172600.0,8.5049,8.5172,8.4925,8.5049,172600.0
2008-10-02 14:10:00,13.74,13.76,13.74,13.74,225000.0,8.5049,8.5172,8.5049,8.5049,225000.0
2008-10-02 14:20:00,13.74,13.74,13.68,13.69,149000.0,8.5049,8.5049,8.4677,8.4739,149000.0
2008-10-02 14:30:00,13.69,13.69,13.64,13.67,337800.0,8.4739,8.4739,8.443,8.4615,337800.0
2008-10-02 14:40:00,13.67,13.7,13.65,13.68,200600.0,8.4615,8.4801,8.4492,8.4677,200600.0
2008-10-02 14:50:00,13.68,13.74,13.65,13.71,126800.0,8.4677,8.5049,8.4492,8.4863,126800.0
2008-10-02 15:00:00,13.72,13.76,13.71,13.75,240400.0,8.4925,8.5172,8.4863,8.5111,240400.0
2008-10-02 15:10:00,13.75,13.77,13.74,13.76,509000.0,8.5111,8.5234,8.5049,8.5172,509000.0
2008-10-02 15:20:00,13.76,13.76,13.72,13.73,313400.0,8.5172,8.5172,8.4925,8.4987,313400.0
2008-10-02 15:30:00,13.73,13.8,13.72,13.76,376600.0,8.4987,8.542,8.4925,8.5172,376600.0
2008-10-02 15:40:00,13.76,13.77,13.69,13.72,308200.0,8.5172,8.5234,8.4739,8.4925,308200.0
2008-10-02 15:50:00,13.71,13.8,13.7,13.7,752000.0,8.4863,8.542,8.4801,8.4801,752000.0
2008-10-03 09:30:00,13.88,13.93,13.7,13.93,195400.0,8.5915,8.6225,8.4801,8.6225,195400.0
2008-10-03 09:40:00,13.94,14.0,13.88,13.9,195000.0,8.6287,8.6658,8.5915,8.6039,195000.0
2008-10-03 09:50:00,13.9,13.97,13.84,13.85,190200.0,8.6039,8.6472,8.5668,8.573,190200.0
2008-10-03 10:00:00,13.85,13.85,13.79,13.8,333600.0,8.573,8.573,8.5358,8.542,333600.0
2008-10-03 10:10:00,13.79,13.85,13.74,13.81,279200.0,8.5358,8.573,8.5049,8.5482,279200.0
2008-10-03 10:20:00,13.81,13.87,13.78,13.81,180200.0,8.5482,8.5853,8.5296,8.5482,180200.0
2008-10-03 10:30:00,13.81,13.94,13.79,13.92,354800.0,8.5482,8.6287,8.5358,8.6163,354800.0
2008-10-03 10:40:00,13.92,13.92,13.84,13.91,166000.0,8.6163,8.6163,8.5668,8.6101,166000.0
2008-10-03 10:50:00,13.91,13.99,13.9,13.95,175200.0,8.6101,8.6596,8.6039,8.6349,175200.0
2008-10-03 11:00:00,13.95,14.01,13.92,13.92,185800.0,8.6349,8.672,8.6163,8.6163,185800.0
2008-10-03 11:10:00,13.93,13.94,13.86,13.88,148200.0,8.6225,8.6287,8.5791,8.5915,148200.0
2008-10-03 11:20:00,13.88,13.93,13.87,13.93,85400.0,8.5915,8.6225,8.5853,8.6225,85400.0
2008-10-03 11:30:00,13.92,14.03,13.92,14.0,133600.0,8.6163,8.6844,8.6163,8.6658,133600.0
2008-10-03 11:40:00,14.0,14.0,13.92,13.92,103000.0,8.6658,8.6658,8.6163,8.6163,103000.0
2008-10-03 11:50:00,13.93,13.94,13.9,13.93,70800.0,8.6225,8.6287,8.6039,8.6225,70800.0
2008-10-03 12:00:00,13.93,13.99,13.89,13.97,156000.0,8.6225,8.6596,8.5977,8.6472,156000.0
2008-10-03 12:10:00,13.97,14.01,13.96,13.99,238800.0,8.6472,8.672,8.641,8.6596,238800.0
2008-10-03 12:20:00,13.99,14.01,13.93,14.01,116800.0,8.6596,8.672,8.6225,8.672,116800.0
2008-10-03 12:30:00,14.01,14.05,13.99,14.05,109800.0,8.672,8.6968,8.6596,8.6968,109800.0
2008-10-03 12:40:00,14.05,14.05,13.99,14.01,208000.0,8.6968,8.6968,8.6596,8.672,208000.0
2008-10-03 12:50:00,14.0,14.03,13.98,14.01,153400.0,8.6658,8.6844,8.6534,8.672,153400.0
2008-10-03 13:00:00,14.01,14.1,13.96,14.04,377800.0,8.672,8.7277,8.641,8.6906,377800.0
2008-10-03 13:10:00,14.04,14.04,13.91,14.0,212800.0,8.6906,8.6906,8.6101,8.6658,212800.0
2008-10-03 13:20:00,14.0,14.06,13.78,13.81,401800.0,8.6658,8.7029,8.5296,8.5482,401800.0
2008-10-03 13:30:00,13.82,13.9,13.69,13.85,433400.0,8.5544,8.6039,8.4739,8.573,433400.0
2008-10-03 13:40:00,13.85,13.85,13.57,13.85,345400.0,8.573,8.573,8.3996,8.573,345400.0
2008-10-03 13:50:00,13.84,13.88,13.7,13.72,345400.0,8.5668,8.5915,8.4801,8.4925,345400.0
2008-10-03 14:00:00,13.72,13.82,13.69,13.79,252800.0,8.4925,8.5544,8.4739,8.5358,252800.0
2008-10-03 14:10:00,13.79,13.91,13.78,13.83,138400.0,8.5358,8.6101,8.5296,8.5606,138400.0
2008-10-03 14:20:00,13.82,13.83,13.64,13.65,283000.0,8.5544,8.5606,8.443,8.4492,283000.0
2008-10-03 14:30:00,13.65,13.75,13.53,13.71,291200.0,8.4492,8.5111,8.3749,8.4863,291200.0
2008-10-03 14:40:00,13.71,13.75,13.6,13.63,234600.0,8.4863,8.5111,8.4182,8.4368,234600.0
2008-10-03 14:50:00,13.63,13.79,13.63,13.75,267200.0,8.4368,8.5358,8.4368,8.5111,267200.0
2008-10-03 15:00:00,13.75,13.81,13.68,13.68,315200.0,8.5111,8.5482,8.4677,8.4677,315200.0
2008-10-03 15:10:00,13.69,13.7,13.62,13.65,139800.0,8.4739,8.4801,8.4306,8.4492,139800.0
2008-10-03 15:20:00,13.65,13.69,13.59,13.63,147200.0,8.4492,8.4739,8.412,8.4368,147200.0
2008-10-03 15:30:00,13.62,13.71,13.58,13.6,209400.0,8.4306,8.4863,8.4058,8.4182,209400.0
2008-10-03 15:40:00,13.59,13.6,13.45,13.47,337800.0,8.412,8.4182,8.3254,8.3377,337800.0
2008-10-03 15:50:00,13.47,13.5,13.44,13.47,364800.0,8.3377,8.3563,8.3192,8.3377,364800.0
2008-10-06 09:30:00,13.26,13.3,13.09,13.15,267600.0,8.2078,8.2325,8.1025,8.1397,267600.0
2008-10-06 09:40:00,13.15,13.15,12.99,13.04,215200.0,8.1397,8.1397,8.0406,8.0716,215200.0
2008-10-06 09:50:00,13.03,13.06,12.9,12.95,118400.0,8.0654,8.084,7.9849,8.0159,118400.0
2008-10-06 10:00:00,12.95,13.02,12.91,13.01,251400.0,8.0159,8.0592,7.9911,8.053,251400.0
2008-10-06 10:10:00,13.01,13.04,12.95,12.96,200800.0,8.053,8.0716,8.0159,8.0221,200800.0
2008-10-06 10:20:00,12.96,12.99,12.91,12.96,390800.0,8.0221,8.0406,7.9911,8.0221,390800.0
2008-10-06 10:30:00,12.96,12.96,12.83,12.83,245200.0,8.0221,8.0221,7.9416,7.9416,245200.0
2008-10-06 10:40:00,12.83,12.83,12.62,12.74,283600.0,7.9416,7.9416,7.8116,7.8859,283600.0
2008-10-06 10:50:00,12.74,12.9,12.7,12.9,242400.0,7.8859,7.9849,7.8611,7.9849,242400.0
2008-10-06 11:00:00,12.9,13.02,12.88,13.02,231000.0,7.9849,8.0592,7.9725,8.0592,231000.0
2008-10-06 11:10:00,13.03,13.11,13.02,13.08,175000.0,8.0654,8.1149,8.0592,8.0963,175000.0
2008-10-06 11:20:00,13.07,13.12,12.99,13.09,146000.0,8.0901,8.1211,8.0406,8.1025,146000.0
2008-10-06 11:30:00,13.09,13.09,12.97,13.01,96800.0,8.1025,8.1025,8.0282,8.053,96800.0
2008-10-06 11:40:00,12.99,13.0,12.88,12.88,52200.0,8.0406,8.0468,7.9725,7.9725,52200.0
2008-10-06 11:50:00,12.88,12.89,12.84,12.86,140000.0,7.9725,7.9787,7.9478,7.9602,140000.0
2008-10-06 12:00:00,12.86,13.01,12.84,13.0,269000.0,7.9602,8.053,7.9478,8.0468,269000.0
2008-10-06 12:10:00,13.01,13.05,12.97,13.04,277800.0,8.053,8.0778,8.0282,8.0716,277800.0
2008-10-06 12:20:00,13.04,13.04,12.99,13.0,124600.0,8.0716,8.0716,8.0406,8.0468,124600.0
2008-10-06 12:30:00,13.0,13.05,12.99,13.0,286200.0,8.0468,8.0778,8.0406,8.0468,286200.0
2008-10-06 12:40:00,13.0,13.01,12.93,12.98,133000.0,8.0468,8.053,8.0035,8.0344,133000.0
2008-10-06 12:50:00,12.99,13.02,12.9,12.9,286200.0,8.0406,8.0592,7.9849,7.9849,286200.0
2008-10-06 13:00:00,12.9,12.95,12.86,12.91,78200.0,7.9849,8.0159,7.9602,7.9911,78200.0
2008-10-06 13:10:00,12.91,13.0,12.88,12.95,129200.0,7.9911,8.0468,7.9725,8.0159,129200.0
2008-10-06 13:20:00,12.95,13.04,12.94,12.97,67600.0,8.0159,8.0716,8.0097,8.0282,67600.0
2008-10-06 13:30:00,12.97,12.97,12.9,12.92,47000.0,8.0282,8.0282,7.9849,7.9973,47000.0
2008-10-06 13:40:00,12.91,12.94,12.8,12.8,85400.0,7.9911,8.0097,7.923,7.923,85400.0
2008-10-06 13:50:00,12.81,12.91,12.78,12.87,135600.0,7.9292,7.9911,7.9106,7.9663,135600.0
2008-10-06 14:00:00,12.87,12.87,12.75,12.76,150400.0,7.9663,7.9663,7.8921,7.8983,150400.0
2008-10-06 14:10:00,12.77,12.85,12.75,12.78,181400.0,7.9045,7.954,7.8921,7.9106,181400.0
2008-10-06 14:20:00,12.77,12.77,12.63,12.7,201200.0,7.9045,7.9045,7.8178,7.8611,201200.0
2008-10-06 14:30:00,12.7,12.73,12.61,12.63,193000.0,7.8611,7.8797,7.8054,7.8178,193000.0
2008-10-06 14:40:00,12.64,12.67,12.56,12.64,308800.0,7.824,7.8426,7.7745,7.824,308800.0
2008-10-06 14:50:00,12.65,12.79,12.63,12.73,243600.0,7.8302,7.9168,7.8178,7.8797,243600.0
2008-10-06 15:00:00,12.73,12.9,12.61,12.88,294400.0,7.8797,7.9849,7.8054,7.9725,294400.0
2008-10-06 15:10:00,12.88,13.09,12.87,13.09,254200.0,7.9725,8.1025,7.9663,8.1025,254200.0
2008-10-06 15:20:00,13.09,13.22,12.99,13.2,362400.0,8.1025,8.183,8.0406,8.1706,362400.0
2008-10-06 15:30:00,13.2,13.27,12.93,12.95,369200.0,8.1706,8.2139,8.0035,8.0159,369200.0
2008-10-06 15:40:00,12.95,13.17,12.9,13.13,371200.0,8.0159,8.152,7.9849,8.1273,371200.0
2008-10-06 15:50:00,13.12,13.19,13.04,13.08,532000.0,8.1211,8.1644,8.0716,8.0963,532000.0
2008-10-07 09:30:00,13.1,13.27,13.02,13.2,358000.0,8.1087,8.2139,8.0592,8.1706,358000.0
2008-10-07 09:40:00,13.21,13.24,13.13,13.21,189800.0,8.1768,8.1954,8.1273,8.1768,189800.0
2008-10-07 09:50:00,13.2,13.22,13.03,13.18,378000.0,8.1706,8.183,8.0654,8.1582,378000.0
2008-10-07 10:00:00,13.17,13.24,13.08,13.15,265000.0,8.152,8.1954,8.0963,8.1397,265000.0
2008-10-07 10:10:00,13.16,13.23,13.12,13.13,152000.0,8.1459,8.1892,8.1211,8.1273,152000.0
2008-10-07 10:20:00,13.14,13.29,13.05,13.27,180800.0,8.1335,8.2263,8.0778,8.2139,180800.0
2008-10-07 10:30:00,13.28,13.31,13.24,13.31,308200.0,8.2201,8.2387,8.1954,8.2387,308200.0
2008-10-07 10:40:00,13.31,13.31,13.16,13.21,190000.0,8.2387,8.2387,8.1459,8.1768,190000.0
2008-10-07 10:50:00,13.22,13.22,13.14,13.17,257400.0,8.183,8.183,8.1335,8.152,257400.0
2008-10-07 11:00:00,13.18,13.2,13.07,13.13,172200.0,8.1582,8.1706,8.0901,8.1273,172200.0
2008-10-07 11:10:00,13.12,13.14,13.04,13.12,179000.0,8.1211,8.1335,8.0716,8.1211,179000.0
2008-10-07 11:20:00,13.11,13.22,13.1,13.2,217800.0,8.1149,8.183,8.1087,8.1706,217800.0
2008-10-07 11:30:00,13.2,13.32,13.19,13.28,168000.0,8.1706,8.2449,8.1644,8.2201,168000.0
2008-10-07 11:40:00,13.27,13.36,13.24,13.34,66800.0,8.2139,8.2697,8.1954,8.2573,66800.0
2008-10-07 11:50:00,13.34,13.34,13.19,13.21,67800.0,8.2573,8.2573,8.1644,8.1768,67800.0
2008-10-07 12:00:00,13.21,13.22,13.13,13.13,72600.0,8.1768,8.183,8.1273,8.1273,72600.0
2008-10-07 12:10:00,13.13,13.2,13.13,13.17,83400.0,8.1273,8.1706,8.1273,8.152,83400.0
2008-10-07 12:20:00,13.17,13.19,13.06,13.1,192400.0,8.152,8.1644,8.084,8.1087,192400.0
2008-10-07 12:30:00,13.1,13.15,13.02,13.06,112400.0,8.1087,8.1397,8.0592,8.084,112400.0
2008-10-07 12:40:00,13.06,13.09,12.94,12.99,195200.0,8.084,8.1025,8.0097,8.0406,195200.0
2008-10-07 12:50:00,12.99,13.04,12.97,12.99,93400.0,8.0406,8.0716,8.0282,8.0406,93400.0
2008-10-07 13:00:00,12.99,13.14,12.99,13.12,102600.0,8.0406,8.1335,8.0406,8.1211,102600.0
2008-10-07 13:10:00,13.13,13.18,13.01,13.05,92400.0,8.1273,8.1582,8.053,8.0778,92400.0
2008-10-07 13:20:00,13.05,13.06,12.87,12.92,125800.0,8.0778,8.084,7.9663,7.9973,125800.0
2008-10-07 13:30:00,12.92,12.97,12.88,12.97,159000.0,7.9973,8.0282,7.9725,8.0282,159000.0
2008-10-07 13:40:00,12.97,12.97,12.79,12.79,145000.0,8.0282,8.0282,7.9168,7.9168,145000.0
2008-10-07 13:50:00,12.77,12.85,12.74,12.77,220000.0,7.9045,7.954,7.8859,7.9045,220000.0
2008-10-07 14:00:00,12.77,12.91,12.77,12.89,232200.0,7.9045,7.9911,7.9045,7.9787,232200.0
2008-10-07 14:10:00,12.88,13.04,12.81,12.96,397600.0,7.9725,8.0716,7.9292,8.0221,397600.0
2008-10-07 14:20:00,12.96,13.08,12.91,13.02,264200.0,8.0221,8.0963,7.9911,8.0592,264200.0
2008-10-07 14:30:00,13.02,13.13,12.97,12.99,273600.0,8.0592,8.1273,8.0282,8.0406,273600.0
2008-10-07 14:40:00,12.99,13.07,12.92,13.01,250800.0,8.0406,8.0901,7.9973,8.053,250800.0
2008-10-07 14:50:00,13.01,13.02,12.88,12.9,187600.0,8.053,8.0592,7.9725,7.9849,187600.0
2008-10-07 15:00:00,12.9,12.95,12.85,12.9,247200.0,7.9849,8.0159,7.954,7.9849,247200.0
2008-10-07 15:10:00,12.91,13.0,12.84,12.9,194600.0,7.9911,8.0468,7.9478,7.9849,194600.0
2008-10-07 15:20:00,12.9,12.94,12.83,12.9,327200.0,7.9849,8.0097,7.9416,7.9849,327200.0
2008-10-07 15:30:00,12.9,12.96,12.82,12.82,369400.0,7.9849,8.0221,7.9354,7.9354,369400.0
2008-10-07 15:40:00,12.83,12.84,12.69,12.71,398400.0,7.9416,7.9478,7.8549,7.8673,398400.0
2008-10-07 15:50:00,12.7,12.77,12.61,12.61,680200.0,7.8611,7.9045,7.8054,7.8054,680200.0
2008-10-08 09:30:00,12.41,12.96,12.29,12.93,383800.0,7.6816,8.0221,7.6073,8.0035,383800.0
2008-10-08 09:40:00,12.92,13.09,12.81,13.03,403200.0,7.9973,8.1025,7.9292,8.0654,403200.0
2008-10-08 09:50:00,13.05,13.19,12.93,12.97,468200.0,8.0778,8.1644,8.0035,8.0282,468200.0
2008-10-08 10:00:00,12.97,13.18,12.96,12.96,288800.0,8.0282,8.1582,8.0221,8.0221,288800.0
2008-10-08 10:10:00,12.96,13.06,12.78,12.79,244400.0,8.0221,8.084,7.9106,7.9168,244400.0
2008-10-08 10:20:00,12.77,12.81,12.67,12.79,390600.0,7.9045,7.9292,7.8426,7.9168,390600.0
2008-10-08 10:30:00,12.8,12.85,12.68,12.77,302200.0,7.923,7.954,7.8487,7.9045,302200.0
2008-10-08 10:40:00,12.78,12.8,12.54,12.55,183400.0,7.9106,7.923,7.7621,7.7683,183400.0
2008-10-08 10:50:00,12.55,12.78,12.55,12.7,125000.0,7.7683,7.9106,7.7683,7.8611,125000.0
2008-10-08 11:00:00,12.7,12.72,12.56,12.61,163400.0,7.8611,7.8735,7.7745,7.8054,163400.0
2008-10-08 11:10:00,12.61,12.7,12.59,12.69,183800.0,7.8054,7.8611,7.793,7.8549,183800.0
2008-10-08 11:20:00,12.7,12.78,12.67,12.74,159800.0,7.8611,7.9106,7.8426,7.8859,159800.0
2008-10-08 11:30:00,12.74,12.77,12.53,12.61,161000.0,7.8859,7.9045,7.7559,7.8054,161000.0
2008-10-08 11:40:00,12.61,12.62,12.46,12.55,200800.0,7.8054,7.8116,7.7126,7.7683,200800.0
2008-10-08 11:50:00,12.55,12.55,12.39,12.54,180400.0,7.7683,7.7683,7.6692,7.7621,180400.0
2008-10-08 12:00:00,12.54,12.55,12.22,12.36,282400.0,7.7621,7.7683,7.564,7.6507,282400.0
2008-10-08 12:10:00,12.36,12.49,12.34,12.43,169000.0,7.6507,7.7311,7.6383,7.694,169000.0
2008-10-08 12:20:00,12.43,12.45,12.34,12.37,204000.0,7.694,7.7064,7.6383,7.6569,204000.0
2008-10-08 12:30:00,12.37,12.46,12.29,12.38,121400.0,7.6569,7.7126,7.6073,7.663,121400.0
2008-10-08 12:40:00,12.38,12.49,12.35,12.4,131600.0,7.663,7.7311,7.6445,7.6754,131600.0
2008-10-08 12:50:00,12.4,12.55,12.38,12.53,106400.0,7.6754,7.7683,7.663,7.7559,106400.0
2008-10-08 13:00:00,12.53,12.73,12.52,12.73,226400.0,7.7559,7.8797,7.7497,7.8797,226400.0
2008-10-08 13:10:00,12.74,12.87,12.7,12.82,312800.0,7.8859,7.9663,7.8611,7.9354,312800.0
2008-10-08 13:20:00,12.84,12.88,12.72,12.78,452400.0,7.9478,7.9725,7.8735,7.9106,452400.0
2008-10-08 13:30:00,12.79,13.01,12.74,12.96,826200.0,7.9168,8.053,7.8859,8.0221,826200.0
2008-10-08 13:40:00,12.95,12.96,12.81,12.87,506200.0,8.0159,8.0221,7.9292,7.9663,506200.0
2008-10-08 13:50:00,12.87,13.01,12.86,12.98,176400.0,7.9663,8.053,7.9602,8.0344,176400.0
2008-10-08 14:00:00,12.96,13.11,12.8,13.03,322400.0,8.0221,8.1149,7.923,8.0654,322400.0
2008-10-08 14:10:00,13.02,13.08,12.94,13.05,174800.0,8.0592,8.0963,8.0097,8.0778,174800.0
2008-10-08 14:20:00,13.06,13.13,12.96,12.97,239400.0,8.084,8.1273,8.0221,8.0282,239400.0
2008-10-08 14:30:00,12.98,13.06,12.93,13.02,212600.0,8.0344,8.084,8.0035,8.0592,212600.0
2008-10-08 14:40:00,13.01,13.04,12.88,12.95,174000.0,8.053,8.0716,7.9725,8.0159,174000.0
2008-10-08 14:50:00,12.94,13.05,12.94,12.97,157800.0,8.0097,8.0778,8.0097,8.0282,157800.0
2008-10-08 15:00:00,12.97,13.08,12.83,13.03,321800.0,8.0282,8.0963,7.9416,8.0654,321800.0
2008-10-08 15:10:00,13.03,13.08,12.91,12.99,342000.0,8.0654,8.0963,7.9911,8.0406,342000.0
2008-10-08 15:20:00,12.99,13.03,12.92,12.94,319200.0,8.0406,8.0654,7.9973,8.0097,319200.0
2008-10-08 15:30:00,12.94,13.02,12.8,12.82,415600.0,8.0097,8.0592,7.923,7.9354,415600.0
2008-10-08 15:40:00,12.83,12.88,12.71,12.73,491800.0,7.9416,7.9725,7.8673,7.8797,491800.0
2008-10-08 15:50:00,12.73,12.78,12.53,12.54,633200.0,7.8797,7.9106,7.7559,7.7621,633200.0
2008-10-09 09:30:00,12.61,12.99,12.61,12.75,280600.0,7.8054,8.0406,7.8054,7.8921,280600.0
2008-10-09 09:40:00,12.77,12.95,12.76,12.8,252400.0,7.9045,8.0159,7.8983,7.923,252400.0
2008-10-09 09:50:00,12.81,12.93,12.8,12.8,207800.0,7.9292,8.0035,7.923,7.923,207800.0
2008-10-09 10:00:00,12.79,12.84,12.71,12.83,235400.0,7.9168,7.9478,7.8673,7.9416,235400.0
2008-10-09 10:10:00,12.83,12.87,12.75,12.82,184600.0,7.9416,7.9663,7.8921,7.9354,184600.0
2008-10-09 10:20:00,12.82,12.83,12.65,12.65,130600.0,7.9354,7.9416,7.8302,7.8302,130600.0
2008-10-09 10:30:00,12.65,12.78,12.63,12.71,171600.0,7.8302,7.9106,7.8178,7.8673,171600.0
2008-10-09 10:40:00,12.7,12.79,12.61,12.7,171800.0,7.8611,7.9168,7.8054,7.8611,171800.0
2008-10-09 10:50:00,12.71,12.73,12.6,12.7,215600.0,7.8673,7.8797,7.7992,7.8611,215600.0
2008-10-09 11:00:00,12.7,12.74,12.59,12.71,286600.0,7.8611,7.8859,7.793,7.8673,286600.0
2008-10-09 11:10:00,12.71,12.84,12.67,12.81,180400.0,7.8673,7.9478,7.8426,7.9292,180400.0
2008-10-09 11:20:00,12.81,12.85,12.71,12.78,184000.0,7.9292,7.954,7.8673,7.9106,184000.0
2008-10-09 11:30:00,12.77,12.93,12.74,12.9,235200.0,7.9045,8.0035,7.8859,7.9849,235200.0
2008-10-09 11:40:00,12.9,13.01,12.89,12.99,231400.0,7.9849,8.053,7.9787,8.0406,231400.0
2008-10-09 11:50:00,12.99,13.02,12.92,12.93,239600.0,8.0406,8.0592,7.9973,8.0035,239600.0
2008-10-09 12:00:00,12.94,12.96,12.86,12.93,159400.0,8.0097,8.0221,7.9602,8.0035,159400.0
2008-10-09 12:10:00,12.93,12.98,12.92,12.94,89200.0,8.0035,8.0344,7.9973,8.0097,89200.0
2008-10-09 12:20:00,12.93,12.98,12.89,12.9,74600.0,8.0035,8.0344,7.9787,7.9849,74600.0
2008-10-09 12:30:00,12.9,12.92,12.9,12.9,69000.0,7.9849,7.9973,7.9849,7.9849,69000.0
2008-10-09 12:40:00,12.9,12.9,12.81,12.81,104200.0,7.9849,7.9849,7.9292,7.9292,104200.0
2008-10-09 12:50:00,12.8,12.87,12.8,12.85,68200.0,7.923,7.9663,7.923,7.954,68200.0
2008-10-09 13:00:00,12.85,12.92,12.85,12.91,100000.0,7.954,7.9973,7.954,7.9911,100000.0
2008-10-09 13:10:00,12.91,12.99,12.9,12.92,112000.0,7.9911,8.0406,7.9849,7.9973,112000.0
2008-10-09 13:20:00,12.92,13.02,12.88,12.97,146400.0,7.9973,8.0592,7.9725,8.0282,146400.0
2008-10-09 13:30:00,12.98,13.01,12.87,12.9,178000.0,8.0344,8.053,7.9663,7.9849,178000.0
2008-10-09 13:40:00,12.9,12.94,12.9,12.92,100000.0,7.9849,8.0097,7.9849,7.9973,100000.0
2008-10-09 13:50:00,12.92,12.98,12.89,12.95,118800.0,7.9973,8.0344,7.9787,8.0159,118800.0
2008-10-09 14:00:00,12.95,12.97,12.89,12.95,170400.0,8.0159,8.0282,7.9787,8.0159,170400.0
2008-10-09 14:10:00,12.96,12.96,12.89,12.94,244600.0,8.0221,8.0221,7.9787,8.0097,244600.0
2008-10-09 14:20:00,12.93,12.93,12.87,12.9,166600.0,8.0035,8.0035,7.9663,7.9849,166600.0
2008-10-09 14:30:00,12.9,12.94,12.81,12.83,223400.0,7.9849,8.0097,7.9292,7.9416,223400.0
2008-10-09 14:40:00,12.83,12.86,12.74,12.79,236000.0,7.9416,7.9602,7.8859,7.9168,236000.0
2008-10-09 14:50:00,12.79,12.81,12.72,12.72,209600.0,7.9168,7.9292,7.8735,7.8735,209600.0
2008-10-09 15:00:00,12.73,12.74,12.61,12.7,389400.0,7.8797,7.8859,7.8054,7.8611,389400.0
2008-10-09 15:10:00,12.7,12.72,12.61,12.66,562400.0,7.8611,7.8735,7.8054,7.8364,562400.0
2008-10-09 15:20:00,12.66,12.7,12.63,12.64,559800.0,7.8364,7.8611,7.8178,7.824,559800.0
2008-10-09 15:30:00,12.65,12.7,12.62,12.63,579000.0,7.8302,7.8611,7.8116,7.8178,579000.0
2008-10-09 15:40:00,12.64,12.65,12.47,12.49,1187000.0,7.824,7.8302,7.7188,7.7311,1187000.0
2008-10-09 15:50:00,12.49,12.54,12.33,12.34,1166400.0,7.7311,7.7621,7.6321,7.6383,1166400.0
2008-10-10 09:30:00,12.23,12.55,11.81,11.93,1175600.0,7.5702,7.7683,7.3102,7.3845,1175600.0
2008-10-10 09:40:00,11.93,12.01,11.88,11.97,1036800.0,7.3845,7.434,7.3536,7.4093,1036800.0
2008-10-10 09:50:00,11.97,12.17,11.9,12.15,670400.0,7.4093,7.5331,7.3659,7.5207,670400.0
2008-10-10 10:00:00,12.15,12.54,12.05,12.34,599800.0,7.5207,7.7621,7.4588,7.6383,599800.0
2008-10-10 10:10:00,12.31,12.37,12.22,12.3,669600.0,7.6197,7.6569,7.564,7.6135,669600.0
2008-10-10 10:20:00,12.3,12.43,12.12,12.13,528200.0,7.6135,7.694,7.5021,7.5083,528200.0
2008-10-10 10:30:00,12.13,12.24,12.09,12.16,415400.0,7.5083,7.5764,7.4835,7.5269,415400.0
2008-10-10 10:40:00,12.15,12.21,12.07,12.18,511400.0,7.5207,7.5578,7.4712,7.5392,511400.0
2008-10-10 10:50:00,12.17,12.18,12.1,12.13,242000.0,7.5331,7.5392,7.4897,7.5083,242000.0
2008-10-10 11:00:00,12.15,12.27,12.09,12.11,392200.0,7.5207,7.595,7.4835,7.4959,392200.0
2008-10-10 11:10:00,12.11,12.26,12.03,12.1,379200.0,7.4959,7.5888,7.4464,7.4897,379200.0
2008-10-10 11:20:00,12.11,12.15,11.92,11.95,165000.0,7.4959,7.5207,7.3783,7.3969,165000.0
2008-10-10 11:30:00,11.96,12.09,11.88,12.06,307600.0,7.4031,7.4835,7.3536,7.465,307600.0
2008-10-10 11:40:00,12.06,12.13,11.93,11.93,162600.0,7.465,7.5083,7.3845,7.3845,162600.0
2008-10-10 11:50:00,11.93,11.97,11.83,11.88,253600.0,7.3845,7.4093,7.3226,7.3536,253600.0
2008-10-10 12:00:00,11.88,12.15,11.86,12.06,246400.0,7.3536,7.5207,7.3412,7.465,246400.0
2008-10-10 12:10:00,12.09,12.19,12.04,12.05,323800.0,7.4835,7.5454,7.4526,7.4588,323800.0
2008-10-10 12:20:00,12.05,12.19,12.03,12.06,164200.0,7.4588,7.5454,7.4464,7.465,164200.0
2008-10-10 12:30:00,12.06,12.11,11.99,12.03,159200.0,7.465,7.4959,7.4216,7.4464,159200.0
2008-10-10 12:40:00,12.02,12.3,12.01,12.2,370200.0,7.4402,7.6135,7.434,7.5516,370200.0
2008-10-10 12:50:00,12.2,12.24,12.04,12.1,280400.0,7.5516,7.5764,7.4526,7.4897,280400.0
2008-10-10 13:00:00,12.1,12.19,12.05,12.18,144400.0,7.4897,7.5454,7.4588,7.5392,144400.0
2008-10-10 13:10:00,12.18,12.18,12.04,12.04,206600.0,7.5392,7.5392,7.4526,7.4526,206600.0
2008-10-10 13:20:00,12.03,12.13,12.03,12.06,232600.0,7.4464,7.5083,7.4464,7.465,232600.0
2008-10-10 13:30:00,12.06,12.06,11.89,12.01,288800.0,7.465,7.465,7.3597,7.434,288800.0
2008-10-10 13:40:00,12.01,12.03,11.63,11.68,485000.0,7.434,7.4464,7.1988,7.2298,485000.0
2008-10-10 13:50:00,11.67,11.91,11.65,11.89,279600.0,7.2236,7.3721,7.2112,7.3597,279600.0
2008-10-10 14:00:00,11.88,11.91,11.74,11.81,634400.0,7.3536,7.3721,7.2669,7.3102,634400.0
2008-10-10 14:10:00,11.91,12.01,11.78,11.79,277200.0,7.3721,7.434,7.2917,7.2978,277200.0
2008-10-10 14:20:00,11.78,11.91,11.64,11.67,283000.0,7.2917,7.3721,7.205,7.2236,283000.0
2008-10-10 14:30:00,11.67,11.79,11.61,11.78,270200.0,7.2236,7.2978,7.1864,7.2917,270200.0
2008-10-10 14:40:00,11.77,11.93,11.69,11.85,251800.0,7.2855,7.3845,7.2359,7.335,251800.0
2008-10-10 14:50:00,11.84,11.9,11.65,11.74,253400.0,7.3288,7.3659,7.2112,7.2669,253400.0
2008-10-10 15:00:00,11.74,11.96,11.72,11.88,316400.0,7.2669,7.4031,7.2545,7.3536,316400.0
2008-10-10 15:10:00,11.9,12.36,11.87,12.19,541600.0,7.3659,7.6507,7.3474,7.5454,541600.0
2008-10-10 15:20:00,12.18,12.5,12.17,12.4,663800.0,7.5392,7.7373,7.5331,7.6754,663800.0
2008-10-10 15:30:00,12.39,12.8,12.37,12.53,608200.0,7.6692,7.923,7.6569,7.7559,608200.0
2008-10-10 15:40:00,12.55,12.59,12.24,12.43,685200.0,7.7683,7.793,7.5764,7.694,685200.0
2008-10-10 15:50:00,12.42,12.43,11.99,12.13,875400.0,7.6878,7.694,7.4216,7.5083,875400.0
2008-10-13 09:30:00,12.57,12.67,12.38,12.53,244400.0,7.7807,7.8426,7.663,7.7559,244400.0
2008-10-13 09:40:00,12.54,12.65,12.47,12.62,259200.0,7.7621,7.8302,7.7188,7.8116,259200.0
2008-10-13 09:50:00,12.6,12.63,12.52,12.63,195800.0,7.7992,7.8178,7.7497,7.8178,195800.0
2008-10-13 10:00:00,12.63,12.68,12.56,12.62,165600.0,7.8178,7.8487,7.7745,7.8116,165600.0
2008-10-13 10:10:00,12.62,12.68,12.59,12.65,127600.0,7.8116,7.8487,7.793,7.8302,127600.0
2008-10-13 10:20:00,12.65,12.76,12.65,12.75,121600.0,7.8302,7.8983,7.8302,7.8921,121600.0
2008-10-13 10:30:00,12.76,12.8,12.71,12.79,144600.0,7.8983,7.923,7.8673,7.9168,144600.0
2008-10-13 10:40:00,12.79,12.84,12.77,12.81,88600.0,7.9168,7.9478,7.9045,7.9292,88600.0
2008-10-13 10:50:00,12.81,12.82,12.74,12.74,66400.0,7.9292,7.9354,7.8859,7.8859,66400.0
2008-10-13 11:00:00,12.74,12.78,12.72,12.74,86800.0,7.8859,7.9106,7.8735,7.8859,86800.0
2008-10-13 11:10:00,12.75,12.77,12.63,12.63,123600.0,7.8921,7.9045,7.8178,7.8178,123600.0
2008-10-13 11:20:00,12.62,12.67,12.59,12.65,109800.0,7.8116,7.8426,7.793,7.8302,109800.0
2008-10-13 11:30:00,12.65,12.7,12.65,12.7,68400.0,7.8302,7.8611,7.8302,7.8611,68400.0
2008-10-13 11:40:00,12.7,12.74,12.69,12.71,89200.0,7.8611,7.8859,7.8549,7.8673,89200.0
2008-10-13 11:50:00,12.71,12.72,12.66,12.72,110200.0,7.8673,7.8735,7.8364,7.8735,110200.0
2008-10-13 12:00:00,12.72,12.84,12.72,12.84,116000.0,7.8735,7.9478,7.8735,7.9478,116000.0
2008-10-13 12:10:00,12.84,12.88,12.82,12.86,104200.0,7.9478,7.9725,7.9354,7.9602,104200.0
2008-10-13 12:20:00,12.86,12.92,12.85,12.9,128200.0,7.9602,7.9973,7.954,7.9849,128200.0
2008-10-13 12:30:00,12.9,12.92,12.89,12.9,55000.0,7.9849,7.9973,7.9787,7.9849,55000.0
2008-10-13 12:40:00,12.9,12.95,12.9,12.95,41600.0,7.9849,8.0159,7.9849,8.0159,41600.0
2008-10-13 12:50:00,12.95,12.95,12.88,12.88,57600.0,8.0159,8.0159,7.9725,7.9725,57600.0
2008-10-13 13:00:00,12.88,12.89,12.87,12.87,67600.0,7.9725,7.9787,7.9663,7.9663,67600.0
2008-10-13 13:10:00,12.88,12.92,12.87,12.88,67600.0,7.9725,7.9973,7.9663,7.9725,67600.0
2008-10-13 13:20:00,12.88,12.88,12.86,12.87,85600.0,7.9725,7.9725,7.9602,7.9663,85600.0
2008-10-13 13:30:00,12.87,12.9,12.86,12.89,65400.0,7.9663,7.9849,7.9602,7.9787,65400.0
2008-10-13 13:40:00,12.89,12.9,12.84,12.84,85400.0,7.9787,7.9849,7.9478,7.9478,85400.0
2008-10-13 13:50:00,12.85,12.85,12.76,12.77,91400.0,7.954,7.954,7.8983,7.9045,91400.0
2008-10-13 14:00:00,12.77,12.79,12.74,12.75,59600.0,7.9045,7.9168,7.8859,7.8921,59600.0
2008-10-13 14:10:00,12.74,12.84,12.72,12.81,85600.0,7.8859,7.9478,7.8735,7.9292,85600.0
2008-10-13 14:20:00,12.81,12.82,12.74,12.74,128400.0,7.9292,7.9354,7.8859,7.8859,128400.0
2008-10-13 14:30:00,12.74,12.81,12.72,12.81,94200.0,7.8859,7.9292,7.8735,7.9292,94200.0
2008-10-13 14:40:00,12.81,12.88,12.81,12.86,127200.0,7.9292,7.9725,7.9292,7.9602,127200.0
2008-10-13 14:50:00,12.86,12.93,12.84,12.91,80800.0,7.9602,8.0035,7.9478,7.9911,80800.0
2008-10-13 15:00:00,12.91,13.02,12.91,12.99,126000.0,7.9911,8.0592,7.9911,8.0406,126000.0
2008-10-13 15:10:00,12.99,13.01,12.95,12.99,130400.0,8.0406,8.053,8.0159,8.0406,130400.0
2008-10-13 15:20:00,13.0,13.06,12.99,13.02,208800.0,8.0468,8.084,8.0406,8.0592,208800.0
2008-10-13 15:30:00,13.02,13.08,13.01,13.06,171800.0,8.0592,8.0963,8.053,8.084,171800.0
2008-10-13 15:40:00,13.06,13.09,13.04,13.08,237800.0,8.084,8.1025,8.0716,8.0963,237800.0
2008-10-13 15:50:00,13.08,13.43,13.08,13.43,577400.0,8.0963,8.313,8.0963,8.313,577400.0
2008-10-14 09:30:00,13.82,13.97,13.67,13.68,456000.0,8.5544,8.6472,8.4615,8.4677,456000.0
2008-10-14 09:40:00,13.68,13.68,13.28,13.47,507800.0,8.4677,8.4677,8.2201,8.3377,507800.0
2008-10-14 09:50:00,13.47,13.68,13.28,13.29,296000.0,8.3377,8.4677,8.2201,8.2263,296000.0
2008-10-14 10:00:00,13.3,13.56,13.27,13.53,415000.0,8.2325,8.3934,8.2139,8.3749,415000.0
2008-10-14 10:10:00,13.53,13.73,13.44,13.65,542000.0,8.3749,8.4987,8.3192,8.4492,542000.0
2008-10-14 10:20:00,13.63,13.63,13.35,13.4,162000.0,8.4368,8.4368,8.2635,8.2944,162000.0
2008-10-14 10:30:00,13.4,13.46,13.21,13.22,162800.0,8.2944,8.3316,8.1768,8.183,162800.0
2008-10-14 10:40:00,13.24,13.24,12.97,13.11,186600.0,8.1954,8.1954,8.0282,8.1149,186600.0
2008-10-14 10:50:00,13.12,13.26,13.12,13.25,119000.0,8.1211,8.2078,8.1211,8.2016,119000.0
2008-10-14 11:00:00,13.26,13.26,13.13,13.17,125000.0,8.2078,8.2078,8.1273,8.152,125000.0
2008-10-14 11:10:00,13.16,13.29,13.09,13.27,139000.0,8.1459,8.2263,8.1025,8.2139,139000.0
2008-10-14 11:20:00,13.27,13.44,13.22,13.4,99400.0,8.2139,8.3192,8.183,8.2944,99400.0
2008-10-14 11:30:00,13.37,13.42,13.33,13.4,89800.0,8.2758,8.3068,8.2511,8.2944,89800.0
2008-10-14 11:40:00,13.4,13.54,13.38,13.52,139200.0,8.2944,8.3811,8.282,8.3687,139200.0
2008-10-14 11:50:00,13.49,13.49,13.39,13.45,115600.0,8.3501,8.3501,8.2882,8.3254,115600.0
2008-10-14 12:00:00,13.44,13.44,13.3,13.39,97400.0,8.3192,8.3192,8.2325,8.2882,97400.0
2008-10-14 12:10:00,13.38,13.51,13.38,13.44,174800.0,8.282,8.3625,8.282,8.3192,174800.0
2008-10-14 12:20:00,13.43,13.51,13.43,13.5,80200.0,8.313,8.3625,8.313,8.3563,80200.0
2008-10-14 12:30:00,13.5,13.55,13.46,13.49,92400.0,8.3563,8.3873,8.3316,8.3501,92400.0
2008-10-14 12:40:00,13.49,13.53,13.49,13.5,77600.0,8.3501,8.3749,8.3501,8.3563,77600.0
2008-10-14 12:50:00,13.51,13.52,13.38,13.38,76800.0,8.3625,8.3687,8.282,8.282,76800.0
2008-10-14 13:00:00,13.37,13.44,13.33,13.43,67400.0,8.2758,8.3192,8.2511,8.313,67400.0
2008-10-14 13:10:00,13.42,13.43,13.33,13.38,116400.0,8.3068,8.313,8.2511,8.282,116400.0
2008-10-14 13:20:00,13.38,13.43,13.35,13.43,70000.0,8.282,8.313,8.2635,8.313,70000.0
2008-10-14 13:30:00,13.43,13.52,13.36,13.36,123600.0,8.313,8.3687,8.2697,8.2697,123600.0
2008-10-14 13:40:00,13.36,13.45,13.35,13.42,163400.0,8.2697,8.3254,8.2635,8.3068,163400.0
2008-10-14 13:50:00,13.42,13.43,13.32,13.39,106800.0,8.3068,8.313,8.2449,8.2882,106800.0
2008-10-14 14:00:00,13.38,13.43,13.29,13.34,112000.0,8.282,8.313,8.2263,8.2573,112000.0
2008-10-14 14:10:00,13.35,13.37,13.2,13.22,200600.0,8.2635,8.2758,8.1706,8.183,200600.0
2008-10-14 14:20:00,13.24,13.38,13.2,13.37,278000.0,8.1954,8.282,8.1706,8.2758,278000.0
2008-10-14 14:30:00,13.37,13.4,13.24,13.3,147800.0,8.2758,8.2944,8.1954,8.2325,147800.0
2008-10-14 14:40:00,13.31,13.31,13.04,13.05,161400.0,8.2387,8.2387,8.0716,8.0778,161400.0
2008-10-14 14:50:00,13.06,13.13,13.02,13.06,197400.0,8.084,8.1273,8.0592,8.084,197400.0
2008-10-14 15:00:00,13.06,13.12,13.01,13.12,280400.0,8.084,8.1211,8.053,8.1211,280400.0
2008-10-14 15:10:00,13.12,13.31,13.12,13.26,336000.0,8.1211,8.2387,8.1211,8.2078,336000.0
2008-10-14 15:20:00,13.26,13.27,13.17,13.27,219800.0,8.2078,8.2139,8.152,8.2139,219800.0
2008-10-14 15:30:00,13.27,13.4,13.17,13.18,277600.0,8.2139,8.2944,8.152,8.1582,277600.0
2008-10-14 15:40:00,13.18,13.37,13.18,13.31,348200.0,8.1582,8.2758,8.1582,8.2387,348200.0
2008-10-14 15:50:00,13.31,13.31,13.12,13.13,640400.0,8.2387,8.2387,8.1211,8.1273,640400.0
2008-10-15 09:30:00,12.97,13.08,12.05,12.36,700600.0,8.0282,8.0963,7.4588,7.6507,700600.0
2008-10-15 09:40:00,12.35,12.36,12.21,12.28,467400.0,7.6445,7.6507,7.5578,7.6011,467400.0
2008-10-15 09:50:00,12.28,12.44,12.24,12.43,391400.0,7.6011,7.7002,7.5764,7.694,391400.0
2008-10-15 10:00:00,12.43,12.43,12.28,12.31,426600.0,7.694,7.694,7.6011,7.6197,426600.0
2008-10-15 10:10:00,12.31,12.38,12.29,12.3,354800.0,7.6197,7.663,7.6073,7.6135,354800.0
2008-10-15 10:20:00,12.29,12.33,12.22,12.3,233600.0,7.6073,7.6321,7.564,7.6135,233600.0
2008-10-15 10:30:00,12.3,12.39,12.3,12.31,281600.0,7.6135,7.6692,7.6135,7.6197,281600.0
2008-10-15 10:40:00,12.33,12.34,12.13,12.15,289600.0,7.6321,7.6383,7.5083,7.5207,289600.0
2008-10-15 10:50:00,12.16,12.17,12.05,12.13,249400.0,7.5269,7.5331,7.4588,7.5083,249400.0
2008-10-15 11:00:00,12.13,12.19,12.11,12.18,218400.0,7.5083,7.5454,7.4959,7.5392,218400.0
2008-10-15 11:10:00,12.18,12.3,12.13,12.28,198000.0,7.5392,7.6135,7.5083,7.6011,198000.0
2008-10-15 11:20:00,12.27,12.29,12.17,12.24,142400.0,7.595,7.6073,7.5331,7.5764,142400.0
2008-10-15 11:30:00,12.24,12.28,12.22,12.24,1195600.0,7.5764,7.6011,7.564,7.5764,1195600.0
2008-10-15 11:40:00,12.23,12.31,12.16,12.18,2088400.0,7.5702,7.6197,7.5269,7.5392,2088400.0
2008-10-15 11:50:00,12.18,12.19,12.13,12.14,101200.0,7.5392,7.5454,7.5083,7.5145,101200.0
2008-10-15 12:00:00,12.13,12.17,12.13,12.13,89200.0,7.5083,7.5331,7.5083,7.5083,89200.0
2008-10-15 12:10:00,12.13,12.15,12.02,12.02,149600.0,7.5083,7.5207,7.4402,7.4402,149600.0
2008-10-15 12:20:00,12.02,12.07,11.95,12.06,161800.0,7.4402,7.4712,7.3969,7.465,161800.0
2008-10-15 12:30:00,12.06,12.08,11.99,12.05,220200.0,7.465,7.4773,7.4216,7.4588,220200.0
2008-10-15 12:40:00,12.05,12.12,12.04,12.09,93600.0,7.4588,7.5021,7.4526,7.4835,93600.0
2008-10-15 12:50:00,12.08,12.17,12.06,12.1,83400.0,7.4773,7.5331,7.465,7.4897,83400.0
2008-10-15 13:00:00,12.1,12.12,11.97,11.99,87400.0,7.4897,7.5021,7.4093,7.4216,87400.0
2008-10-15 13:10:00,11.98,11.99,11.84,11.85,123600.0,7.4155,7.4216,7.3288,7.335,123600.0
2008-10-15 13:20:00,11.85,11.87,11.7,11.71,308400.0,7.335,7.3474,7.2421,7.2483,308400.0
2008-10-15 13:30:00,11.71,11.72,11.53,11.58,298000.0,7.2483,7.2545,7.1369,7.1679,298000.0
2008-10-15 13:40:00,11.57,11.69,11.55,11.67,157400.0,7.1617,7.2359,7.1493,7.2236,157400.0
2008-10-15 13:50:00,11.67,11.71,11.61,11.65,112800.0,7.2236,7.2483,7.1864,7.2112,112800.0
2008-10-15 14:00:00,11.65,11.68,11.57,11.62,174200.0,7.2112,7.2298,7.1617,7.1926,174200.0
2008-10-15 14:10:00,11.62,11.63,11.55,11.58,198400.0,7.1926,7.1988,7.1493,7.1679,198400.0
2008-10-15 14:20:00,11.59,11.76,11.58,11.74,206400.0,7.174,7.2793,7.1679,7.2669,206400.0
2008-10-15 14:30:00,11.74,11.81,11.71,11.74,281000.0,7.2669,7.3102,7.2483,7.2669,281000.0
2008-10-15 14:40:00,11.74,11.95,11.74,11.95,353800.0,7.2669,7.3969,7.2669,7.3969,353800.0
2008-10-15 14:50:00,11.95,11.96,11.76,11.79,376400.0,7.3969,7.4031,7.2793,7.2978,376400.0
2008-10-15 15:00:00,11.79,11.99,11.72,11.96,508400.0,7.2978,7.4216,7.2545,7.4031,508400.0
2008-10-15 15:10:00,11.95,11.96,11.8,11.84,394600.0,7.3969,7.4031,7.304,7.3288,394600.0
2008-10-15 15:20:00,11.83,11.86,11.72,11.74,438200.0,7.3226,7.3412,7.2545,7.2669,438200.0
2008-10-15 15:30:00,11.74,11.76,11.55,11.58,449600.0,7.2669,7.2793,7.1493,7.1679,449600.0
2008-10-15 15:40:00,11.58,11.63,11.47,11.47,418800.0,7.1679,7.1988,7.0998,7.0998,418800.0
2008-10-15 15:50:00,11.47,11.49,11.39,11.39,685200.0,7.0998,7.1121,7.0502,7.0502,685200.0
2008-10-16 09:30:00,11.36,11.57,11.11,11.31,381000.0,7.0317,7.1617,6.8769,7.0007,381000.0
2008-10-16 09:40:00,11.3,11.61,11.3,11.58,324000.0,6.9945,7.1864,6.9945,7.1679,324000.0
2008-10-16 09:50:00,11.59,11.63,11.47,11.58,314200.0,7.174,7.1988,7.0998,7.1679,314200.0
2008-10-16 10:00:00,11.58,11.61,11.46,11.47,447000.0,7.1679,7.1864,7.0936,7.0998,447000.0
2008-10-16 10:10:00,11.47,11.48,11.18,11.25,343400.0,7.0998,7.106,6.9203,6.9636,343400.0
2008-10-16 10:20:00,11.24,11.4,11.14,11.15,370000.0,6.9574,7.0564,6.8955,6.9017,370000.0
2008-10-16 10:30:00,11.15,11.16,10.99,11.08,377200.0,6.9017,6.9079,6.8027,6.8584,377200.0
2008-10-16 10:40:00,11.09,11.31,11.03,11.3,308800.0,6.8646,7.0007,6.8274,6.9945,308800.0
2008-10-16 10:50:00,11.31,11.34,11.1,11.12,184800.0,7.0007,7.0193,6.8707,6.8831,184800.0
2008-10-16 11:00:00,11.11,11.13,10.9,10.9,449200.0,6.8769,6.8893,6.7469,6.7469,449200.0
2008-10-16 11:10:00,10.9,10.94,10.85,10.9,336800.0,6.7469,6.7717,6.716,6.7469,336800.0
2008-10-16 11:20:00,10.9,11.11,10.9,11.06,187200.0,6.7469,6.8769,6.7469,6.846,187200.0
2008-10-16 11:30:00,11.06,11.28,11.04,11.2,165800.0,6.846,6.9822,6.8336,6.9326,165800.0
2008-10-16 11:40:00,11.2,11.34,11.19,11.23,164800.0,6.9326,7.0193,6.9265,6.9512,164800.0
2008-10-16 11:50:00,11.23,11.35,11.13,11.22,312200.0,6.9512,7.0255,6.8893,6.945,312200.0
2008-10-16 12:00:00,11.22,11.28,11.18,11.25,216200.0,6.945,6.9822,6.9203,6.9636,216200.0
2008-10-16 12:10:00,11.26,11.63,11.26,11.5,303600.0,6.9698,7.1988,6.9698,7.1183,303600.0
2008-10-16 12:20:00,11.49,11.65,11.4,11.41,241200.0,7.1121,7.2112,7.0564,7.0626,241200.0
2008-10-16 12:30:00,11.41,11.58,11.37,11.58,203800.0,7.0626,7.1679,7.0379,7.1679,203800.0
2008-10-16 12:40:00,11.57,11.62,11.38,11.46,167800.0,7.1617,7.1926,7.0441,7.0936,167800.0
2008-10-16 12:50:00,11.46,11.49,11.33,11.4,133800.0,7.0936,7.1121,7.0131,7.0564,133800.0
2008-10-16 13:00:00,11.39,11.5,11.31,11.33,155000.0,7.0502,7.1183,7.0007,7.0131,155000.0
2008-10-16 13:10:00,11.33,11.52,11.31,11.47,140200.0,7.0131,7.1307,7.0007,7.0998,140200.0
2008-10-16 13:20:00,11.47,11.56,11.4,11.44,85400.0,7.0998,7.1555,7.0564,7.0812,85400.0
2008-10-16 13:30:00,11.43,11.49,11.37,11.42,171800.0,7.075,7.1121,7.0379,7.0688,171800.0
2008-10-16 13:40:00,11.42,11.55,11.4,11.51,117200.0,7.0688,7.1493,7.0564,7.1245,117200.0
2008-10-16 13:50:00,11.51,11.69,11.47,11.63,121200.0,7.1245,7.2359,7.0998,7.1988,121200.0
2008-10-16 14:00:00,11.63,11.68,11.54,11.56,136800.0,7.1988,7.2298,7.1431,7.1555,136800.0
2008-10-16 14:10:00,11.54,11.59,11.47,11.5,117600.0,7.1431,7.174,7.0998,7.1183,117600.0
2008-10-16 14:20:00,11.51,11.52,11.39,11.47,115400.0,7.1245,7.1307,7.0502,7.0998,115400.0
2008-10-16 14:30:00,11.47,11.59,11.4,11.59,158400.0,7.0998,7.174,7.0564,7.174,158400.0
2008-10-16 14:40:00,11.59,11.72,11.53,11.69,162200.0,7.174,7.2545,7.1369,7.2359,162200.0
2008-10-16 14:50:00,11.69,11.8,11.63,11.66,237800.0,7.2359,7.304,7.1988,7.2174,237800.0
2008-10-16 15:00:00,11.67,11.88,11.62,11.88,206200.0,7.2236,7.3536,7.1926,7.3536,206200.0
2008-10-16 15:10:00,11.88,11.95,11.8,11.85,293400.0,7.3536,7.3969,7.304,7.335,293400.0
2008-10-16 15:20:00,11.86,11.9,11.78,11.88,264200.0,7.3412,7.3659,7.2917,7.3536,264200.0
2008-10-16 15:30:00,11.88,11.97,11.74,11.85,298200.0,7.3536,7.4093,7.2669,7.335,298200.0
2008-10-16 15:40:00,11.84,12.03,11.83,12.02,391000.0,7.3288,7.4464,7.3226,7.4402,391000.0
2008-10-16 15:50:00,12.02,12.06,11.96,11.97,581000.0,7.4402,7.465,7.4031,7.4093,581000.0
2008-10-17 09:30:00,11.74,12.05,11.49,11.54,904200.0,7.2669,7.4588,7.1121,7.1431,904200.0
2008-10-17 09:40:00,11.55,11.7,11.54,11.65,431400.0,7.1493,7.2421,7.1431,7.2112,431400.0
2008-10-17 09:50:00,11.65,11.78,11.58,11.63,452400.0,7.2112,7.2917,7.1679,7.1988,452400.0
2008-10-17 10:00:00,11.62,11.73,11.61,11.72,317400.0,7.1926,7.2607,7.1864,7.2545,317400.0
2008-10-17 10:10:00,11.72,11.72,11.57,11.59,267200.0,7.2545,7.2545,7.1617,7.174,267200.0
2008-10-17 10:20:00,11.59,11.65,11.49,11.64,211600.0,7.174,7.2112,7.1121,7.205,211600.0
2008-10-17 10:30:00,11.65,11.66,11.56,11.62,449400.0,7.2112,7.2174,7.1555,7.1926,449400.0
2008-10-17 10:40:00,11.61,11.68,11.59,11.65,158000.0,7.1864,7.2298,7.174,7.2112,158000.0
2008-10-17 10:50:00,11.65,11.66,11.61,11.64,545000.0,7.2112,7.2174,7.1864,7.205,545000.0
2008-10-17 11:00:00,11.65,11.68,11.63,11.67,213600.0,7.2112,7.2298,7.1988,7.2236,213600.0
2008-10-17 11:10:00,11.67,11.68,11.62,11.63,643800.0,7.2236,7.2298,7.1926,7.1988,643800.0
2008-10-17 11:20:00,11.63,11.66,11.55,11.55,289600.0,7.1988,7.2174,7.1493,7.1493,289600.0
2008-10-17 11:30:00,11.55,11.6,11.48,11.51,163200.0,7.1493,7.1802,7.106,7.1245,163200.0
2008-10-17 11:40:00,11.51,11.56,11.47,11.51,146800.0,7.1245,7.1555,7.0998,7.1245,146800.0
2008-10-17 11:50:00,11.51,11.55,11.5,11.5,99800.0,7.1245,7.1493,7.1183,7.1183,99800.0
2008-10-17 12:00:00,11.5,11.58,11.5,11.58,61200.0,7.1183,7.1679,7.1183,7.1679,61200.0
2008-10-17 12:10:00,11.59,11.63,11.56,11.63,58400.0,7.174,7.1988,7.1555,7.1988,58400.0
2008-10-17 12:20:00,11.63,11.69,11.6,11.62,119000.0,7.1988,7.2359,7.1802,7.1926,119000.0
2008-10-17 12:30:00,11.62,11.64,11.58,11.64,55000.0,7.1926,7.205,7.1679,7.205,55000.0
2008-10-17 12:40:00,11.63,11.67,11.63,11.66,117400.0,7.1988,7.2236,7.1988,7.2174,117400.0
2008-10-17 12:50:00,11.66,11.72,11.63,11.71,383400.0,7.2174,7.2545,7.1988,7.2483,383400.0
2008-10-17 13:00:00,11.71,11.8,11.71,11.75,402400.0,7.2483,7.304,7.2483,7.2731,402400.0
2008-10-17 13:10:00,11.75,11.78,11.71,11.74,99600.0,7.2731,7.2917,7.2483,7.2669,99600.0
2008-10-17 13:20:00,11.76,11.84,11.76,11.83,108400.0,7.2793,7.3288,7.2793,7.3226,108400.0
2008-10-17 13:30:00,11.83,11.97,11.83,11.97,454800.0,7.3226,7.4093,7.3226,7.4093,454800.0
2008-10-17 13:40:00,11.97,12.0,11.95,11.97,615600.0,7.4093,7.4278,7.3969,7.4093,615600.0
2008-10-17 13:50:00,11.97,12.02,11.93,11.99,276600.0,7.4093,7.4402,7.3845,7.4216,276600.0
2008-10-17 14:00:00,11.99,12.08,11.93,11.94,227600.0,7.4216,7.4773,7.3845,7.3907,227600.0
2008-10-17 14:10:00,11.94,11.98,11.84,11.84,204800.0,7.3907,7.4155,7.3288,7.3288,204800.0
2008-10-17 14:20:00,11.84,11.85,11.77,11.77,156200.0,7.3288,7.335,7.2855,7.2855,156200.0
2008-10-17 14:30:00,11.78,11.9,11.71,11.71,211200.0,7.2917,7.3659,7.2483,7.2483,211200.0
2008-10-17 14:40:00,11.71,11.76,11.67,11.73,448000.0,7.2483,7.2793,7.2236,7.2607,448000.0
2008-10-17 14:50:00,11.73,11.8,11.68,11.76,262200.0,7.2607,7.304,7.2298,7.2793,262200.0
2008-10-17 15:00:00,11.77,11.84,11.72,11.74,357600.0,7.2855,7.3288,7.2545,7.2669,357600.0
2008-10-17 15:10:00,11.74,11.74,11.59,11.59,341600.0,7.2669,7.2669,7.174,7.174,341600.0
2008-10-17 15:20:00,11.59,11.59,11.46,11.55,331200.0,7.174,7.174,7.0936,7.1493,331200.0
2008-10-17 15:30:00,11.56,11.64,11.41,11.48,1170600.0,7.1555,7.205,7.0626,7.106,1170600.0
2008-10-17 15:40:00,11.49,11.59,11.39,11.42,312200.0,7.1121,7.174,7.0502,7.0688,312200.0
2008-10-17 15:50:00,11.41,11.46,11.39,11.42,472200.0,7.0626,7.0936,7.0502,7.0688,472200.0
2008-10-20 09:30:00,11.78,11.78,11.43,11.55,246000.0,7.2917,7.2917,7.075,7.1493,246000.0
2008-10-20 09:40:00,11.55,11.57,11.46,11.56,241000.0,7.1493,7.1617,7.0936,7.1555,241000.0
2008-10-20 09:50:00,11.56,11.63,11.55,11.58,212000.0,7.1555,7.1988,7.1493,7.1679,212000.0
2008-10-20 10:00:00,11.59,11.65,11.58,11.61,176600.0,7.174,7.2112,7.1679,7.1864,176600.0
2008-10-20 10:10:00,11.61,11.69,11.56,11.62,154200.0,7.1864,7.2359,7.1555,7.1926,154200.0
2008-10-20 10:20:00,11.62,11.62,11.53,11.56,142800.0,7.1926,7.1926,7.1369,7.1555,142800.0
2008-10-20 10:30:00,11.56,11.63,11.54,11.56,198000.0,7.1555,7.1988,7.1431,7.1555,198000.0
2008-10-20 10:40:00,11.56,11.57,11.48,11.54,252000.0,7.1555,7.1617,7.106,7.1431,252000.0
2008-10-20 10:50:00,11.53,11.6,11.51,11.59,156600.0,7.1369,7.1802,7.1245,7.174,156600.0
2008-10-20 11:00:00,11.59,11.59,11.47,11.54,95400.0,7.174,7.174,7.0998,7.1431,95400.0
2008-10-20 11:10:00,11.53,11.54,11.45,11.46,218800.0,7.1369,7.1431,7.0874,7.0936,218800.0
2008-10-20 11:20:00,11.47,11.51,11.46,11.49,140200.0,7.0998,7.1245,7.0936,7.1121,140200.0
2008-10-20 11:30:00,11.49,11.51,11.47,11.49,89200.0,7.1121,7.1245,7.0998,7.1121,89200.0
2008-10-20 11:40:00,11.49,11.52,11.49,11.49,195200.0,7.1121,7.1307,7.1121,7.1121,195200.0
2008-10-20 11:50:00,11.49,11.52,11.49,11.51,190800.0,7.1121,7.1307,7.1121,7.1245,190800.0
2008-10-20 12:00:00,11.52,11.52,11.49,11.51,183000.0,7.1307,7.1307,7.1121,7.1245,183000.0
2008-10-20 12:10:00,11.51,11.53,11.49,11.49,188400.0,7.1245,7.1369,7.1121,7.1121,188400.0
2008-10-20 12:20:00,11.49,11.53,11.49,11.52,204800.0,7.1121,7.1369,7.1121,7.1307,204800.0
2008-10-20 12:30:00,11.52,11.59,11.49,11.56,98800.0,7.1307,7.174,7.1121,7.1555,98800.0
2008-10-20 12:40:00,11.56,11.56,11.51,11.56,64400.0,7.1555,7.1555,7.1245,7.1555,64400.0
2008-10-20 12:50:00,11.56,11.56,11.51,11.51,52000.0,7.1555,7.1555,7.1245,7.1245,52000.0
2008-10-20 13:00:00,11.51,11.52,11.47,11.5,87200.0,7.1245,7.1307,7.0998,7.1183,87200.0
2008-10-20 13:10:00,11.5,11.55,11.5,11.55,91400.0,7.1183,7.1493,7.1183,7.1493,91400.0
2008-10-20 13:20:00,11.55,11.6,11.52,11.59,55800.0,7.1493,7.1802,7.1307,7.174,55800.0
2008-10-20 13:30:00,11.59,11.62,11.53,11.55,111400.0,7.174,7.1926,7.1369,7.1493,111400.0
2008-10-20 13:40:00,11.54,11.6,11.53,11.59,88400.0,7.1431,7.1802,7.1369,7.174,88400.0
2008-10-20 13:50:00,11.59,11.61,11.55,11.55,81800.0,7.174,7.1864,7.1493,7.1493,81800.0
2008-10-20 14:00:00,11.56,11.63,11.54,11.63,231400.0,7.1555,7.1988,7.1431,7.1988,231400.0
2008-10-20 14:10:00,11.63,11.65,11.58,11.59,120800.0,7.1988,7.2112,7.1679,7.174,120800.0
2008-10-20 14:20:00,11.59,11.62,11.52,11.58,177000.0,7.174,7.1926,7.1307,7.1679,177000.0
2008-10-20 14:30:00,11.58,11.6,11.53,11.58,110800.0,7.1679,7.1802,7.1369,7.1679,110800.0
2008-10-20 14:40:00,11.58,11.63,11.58,11.58,105200.0,7.1679,7.1988,7.1679,7.1679,105200.0
2008-10-20 14:50:00,11.58,11.6,11.53,11.59,107000.0,7.1679,7.1802,7.1369,7.174,107000.0
2008-10-20 15:00:00,11.59,11.61,11.54,11.6,156800.0,7.174,7.1864,7.1431,7.1802,156800.0
2008-10-20 15:10:00,11.6,11.61,11.53,11.58,264000.0,7.1802,7.1864,7.1369,7.1679,264000.0
2008-10-20 15:20:00,11.58,11.59,11.52,11.56,158600.0,7.1679,7.174,7.1307,7.1555,158600.0
2008-10-20 15:30:00,11.56,11.63,11.54,11.61,263200.0,7.1555,7.1988,7.1431,7.1864,263200.0
2008-10-20 15:40:00,11.61,11.62,11.56,11.61,141600.0,7.1864,7.1926,7.1555,7.1864,141600.0
2008-10-20 15:50:00,11.61,11.73,11.61,11.72,451800.0,7.1864,7.2607,7.1864,7.2545,451800.0
2008-10-21 09:30:00,11.51,11.57,11.31,11.35,247400.0,7.1245,7.1617,7.0007,7.0255,247400.0
2008-10-21 09:40:00,11.36,11.37,11.27,11.33,374400.0,7.0317,7.0379,6.976,7.0131,374400.0
2008-10-21 09:50:00,11.31,11.4,11.3,11.36,308600.0,7.0007,7.0564,6.9945,7.0317,308600.0
2008-10-21 10:00:00,11.36,11.47,11.34,11.45,224800.0,7.0317,7.0998,7.0193,7.0874,224800.0
2008-10-21 10:10:00,11.45,11.5,11.39,11.42,224600.0,7.0874,7.1183,7.0502,7.0688,224600.0
2008-10-21 10:20:00,11.43,11.44,11.35,11.36,214000.0,7.075,7.0812,7.0255,7.0317,214000.0
2008-10-21 10:30:00,11.35,11.42,11.3,11.39,138400.0,7.0255,7.0688,6.9945,7.0502,138400.0
2008-10-21 10:40:00,11.39,11.43,11.34,11.36,129400.0,7.0502,7.075,7.0193,7.0317,129400.0
2008-10-21 10:50:00,11.36,11.41,11.34,11.4,94000.0,7.0317,7.0626,7.0193,7.0564,94000.0
2008-10-21 11:00:00,11.4,11.43,11.38,11.38,113400.0,7.0564,7.075,7.0441,7.0441,113400.0
2008-10-21 11:10:00,11.38,11.4,11.37,11.38,79400.0,7.0441,7.0564,7.0379,7.0441,79400.0
2008-10-21 11:20:00,11.38,11.38,11.31,11.33,58200.0,7.0441,7.0441,7.0007,7.0131,58200.0
2008-10-21 11:30:00,11.33,11.38,11.33,11.38,152800.0,7.0131,7.0441,7.0131,7.0441,152800.0
2008-10-21 11:40:00,11.38,11.38,11.31,11.32,135000.0,7.0441,7.0441,7.0007,7.0069,135000.0
2008-10-21 11:50:00,11.32,11.32,11.17,11.18,162200.0,7.0069,7.0069,6.9141,6.9203,162200.0
2008-10-21 12:00:00,11.18,11.26,11.15,11.21,121600.0,6.9203,6.9698,6.9017,6.9388,121600.0
2008-10-21 12:10:00,11.21,11.22,11.13,11.14,188800.0,6.9388,6.945,6.8893,6.8955,188800.0
2008-10-21 12:20:00,11.15,11.19,11.12,11.19,53000.0,6.9017,6.9265,6.8831,6.9265,53000.0
2008-10-21 12:30:00,11.18,11.19,11.15,11.18,134400.0,6.9203,6.9265,6.9017,6.9203,134400.0
2008-10-21 12:40:00,11.18,11.19,11.12,11.14,127800.0,6.9203,6.9265,6.8831,6.8955,127800.0
2008-10-21 12:50:00,11.13,11.15,11.1,11.11,92000.0,6.8893,6.9017,6.8707,6.8769,92000.0
2008-10-21 13:00:00,11.1,11.16,11.1,11.14,207800.0,6.8707,6.9079,6.8707,6.8955,207800.0
2008-10-21 13:10:00,11.15,11.2,11.15,11.18,96200.0,6.9017,6.9326,6.9017,6.9203,96200.0
2008-10-21 13:20:00,11.19,11.29,11.19,11.26,118200.0,6.9265,6.9884,6.9265,6.9698,118200.0
2008-10-21 13:30:00,11.25,11.31,11.22,11.31,133600.0,6.9636,7.0007,6.945,7.0007,133600.0
2008-10-21 13:40:00,11.3,11.33,11.24,11.26,91600.0,6.9945,7.0131,6.9574,6.9698,91600.0
2008-10-21 13:50:00,11.26,11.26,11.21,11.25,68200.0,6.9698,6.9698,6.9388,6.9636,68200.0
2008-10-21 14:00:00,11.26,11.3,11.26,11.27,72200.0,6.9698,6.9945,6.9698,6.976,72200.0
2008-10-21 14:10:00,11.27,11.34,11.25,11.33,140600.0,6.976,7.0193,6.9636,7.0131,140600.0
2008-10-21 14:20:00,11.33,11.38,11.33,11.36,113200.0,7.0131,7.0441,7.0131,7.0317,113200.0
2008-10-21 14:30:00,11.36,11.4,11.36,11.4,99400.0,7.0317,7.0564,7.0317,7.0564,99400.0
2008-10-21 14:40:00,11.4,11.46,11.38,11.38,181400.0,7.0564,7.0936,7.0441,7.0441,181400.0
2008-10-21 14:50:00,11.39,11.4,11.36,11.38,86600.0,7.0502,7.0564,7.0317,7.0441,86600.0
2008-10-21 15:00:00,11.39,11.47,11.38,11.4,165000.0,7.0502,7.0998,7.0441,7.0564,165000.0
2008-10-21 15:10:00,11.4,11.44,11.31,11.31,102600.0,7.0564,7.0812,7.0007,7.0007,102600.0
2008-10-21 15:20:00,11.31,11.34,11.27,11.29,205000.0,7.0007,7.0193,6.976,6.9884,205000.0
2008-10-21 15:30:00,11.28,11.3,11.22,11.23,288400.0,6.9822,6.9945,6.945,6.9512,288400.0
2008-10-21 15:40:00,11.25,11.27,11.13,11.15,331000.0,6.9636,6.976,6.8893,6.9017,331000.0
2008-10-21 15:50:00,11.15,11.23,11.11,11.11,386800.0,6.9017,6.9512,6.8769,6.8769,386800.0
2008-10-22 09:30:00,11.0,11.13,10.99,11.12,161200.0,6.8088,6.8893,6.8027,6.8831,161200.0
2008-10-22 09:40:00,11.12,11.21,11.11,11.15,206000.0,6.8831,6.9388,6.8769,6.9017,206000.0
2008-10-22 09:50:00,11.15,11.15,10.97,10.97,201600.0,6.9017,6.9017,6.7903,6.7903,201600.0
2008-10-22 10:00:00,10.97,11.01,10.88,10.92,233400.0,6.7903,6.815,6.7346,6.7593,233400.0
2008-10-22 10:10:00,10.93,11.04,10.9,10.97,187000.0,6.7655,6.8336,6.7469,6.7903,187000.0
2008-10-22 10:20:00,10.97,11.04,10.97,11.02,161000.0,6.7903,6.8336,6.7903,6.8212,161000.0
2008-10-22 10:30:00,11.02,11.1,11.0,11.1,137600.0,6.8212,6.8707,6.8088,6.8707,137600.0
2008-10-22 10:40:00,11.1,11.2,11.07,11.17,176000.0,6.8707,6.9326,6.8522,6.9141,176000.0
2008-10-22 10:50:00,11.18,11.22,11.11,11.18,143600.0,6.9203,6.945,6.8769,6.9203,143600.0
2008-10-22 11:00:00,11.18,11.19,11.1,11.13,130600.0,6.9203,6.9265,6.8707,6.8893,130600.0
2008-10-22 11:10:00,11.13,11.2,11.12,11.13,97800.0,6.8893,6.9326,6.8831,6.8893,97800.0
2008-10-22 11:20:00,11.13,11.17,11.1,11.15,145400.0,6.8893,6.9141,6.8707,6.9017,145400.0
2008-10-22 11:30:00,11.13,11.19,11.09,11.12,88600.0,6.8893,6.9265,6.8646,6.8831,88600.0
2008-10-22 11:40:00,11.12,11.21,11.11,11.13,82600.0,6.8831,6.9388,6.8769,6.8893,82600.0
2008-10-22 11:50:00,11.13,11.14,11.08,11.12,89200.0,6.8893,6.8955,6.8584,6.8831,89200.0
2008-10-22 12:00:00,11.12,11.13,11.08,11.12,58000.0,6.8831,6.8893,6.8584,6.8831,58000.0
2008-10-22 12:10:00,11.1,11.1,10.99,11.06,194800.0,6.8707,6.8707,6.8027,6.846,194800.0
2008-10-22 12:20:00,11.07,11.14,11.06,11.06,113000.0,6.8522,6.8955,6.846,6.846,113000.0
2008-10-22 12:30:00,11.07,11.1,11.05,11.1,58200.0,6.8522,6.8707,6.8398,6.8707,58200.0
2008-10-22 12:40:00,11.09,11.11,11.06,11.06,110600.0,6.8646,6.8769,6.846,6.846,110600.0
2008-10-22 12:50:00,11.07,11.13,11.06,11.11,109800.0,6.8522,6.8893,6.846,6.8769,109800.0
2008-10-22 13:00:00,11.11,11.11,11.02,11.03,109200.0,6.8769,6.8769,6.8212,6.8274,109200.0
2008-10-22 13:10:00,11.03,11.03,10.97,11.03,144200.0,6.8274,6.8274,6.7903,6.8274,144200.0
2008-10-22 13:20:00,11.03,11.04,10.97,11.0,122200.0,6.8274,6.8336,6.7903,6.8088,122200.0
2008-10-22 13:30:00,11.01,11.02,10.9,10.97,169200.0,6.815,6.8212,6.7469,6.7903,169200.0
2008-10-22 13:40:00,10.96,11.0,10.94,10.98,100400.0,6.7841,6.8088,6.7717,6.7965,100400.0
2008-10-22 13:50:00,10.99,10.99,10.94,10.97,93200.0,6.8027,6.8027,6.7717,6.7903,93200.0
2008-10-22 14:00:00,10.98,10.99,10.92,10.95,89800.0,6.7965,6.8027,6.7593,6.7779,89800.0
2008-10-22 14:10:00,10.95,10.96,10.92,10.95,75600.0,6.7779,6.7841,6.7593,6.7779,75600.0
2008-10-22 14:20:00,10.95,10.99,10.95,10.99,125200.0,6.7779,6.8027,6.7779,6.8027,125200.0
2008-10-22 14:30:00,10.99,10.99,10.88,10.9,145400.0,6.8027,6.8027,6.7346,6.7469,145400.0
2008-10-22 14:40:00,10.9,10.9,10.83,10.87,198000.0,6.7469,6.7469,6.7036,6.7284,198000.0
2008-10-22 14:50:00,10.87,10.9,10.84,10.88,220800.0,6.7284,6.7469,6.7098,6.7346,220800.0
2008-10-22 15:00:00,10.87,10.88,10.82,10.87,212000.0,6.7284,6.7346,6.6974,6.7284,212000.0
2008-10-22 15:10:00,10.88,10.89,10.69,10.71,339200.0,6.7346,6.7408,6.617,6.6293,339200.0
2008-10-22 15:20:00,10.7,10.74,10.67,10.67,388400.0,6.6231,6.6479,6.6046,6.6046,388400.0
2008-10-22 15:30:00,10.68,10.68,10.56,10.58,465200.0,6.6108,6.6108,6.5365,6.5489,465200.0
2008-10-22 15:40:00,10.58,10.71,10.5,10.66,391200.0,6.5489,6.6293,6.4994,6.5984,391200.0
2008-10-22 15:50:00,10.66,10.78,10.61,10.76,865000.0,6.5984,6.6727,6.5674,6.6603,865000.0
2008-10-23 09:30:00,10.63,10.99,10.53,10.69,257200.0,6.5798,6.8027,6.5179,6.617,257200.0
2008-10-23 09:40:00,10.69,10.9,10.62,10.62,271600.0,6.617,6.7469,6.5736,6.5736,271600.0
2008-10-23 09:50:00,10.62,10.63,10.49,10.62,211600.0,6.5736,6.5798,6.4932,6.5736,211600.0
2008-10-23 10:00:00,10.62,10.69,10.54,10.59,170400.0,6.5736,6.617,6.5241,6.5551,170400.0
2008-10-23 10:10:00,10.6,10.65,10.56,10.56,164000.0,6.5613,6.5922,6.5365,6.5365,164000.0
2008-10-23 10:20:00,10.57,10.64,10.52,10.55,101200.0,6.5427,6.586,6.5117,6.5303,101200.0
2008-10-23 10:30:00,10.54,10.63,10.51,10.51,234400.0,6.5241,6.5798,6.5055,6.5055,234400.0
2008-10-23 10:40:00,10.51,10.71,10.51,10.63,2476400.0,6.5055,6.6293,6.5055,6.5798,2476400.0
2008-10-23 10:50:00,10.64,10.96,10.63,10.9,234400.0,6.586,6.7841,6.5798,6.7469,234400.0
2008-10-23 11:00:00,10.9,10.95,10.81,10.84,93800.0,6.7469,6.7779,6.6912,6.7098,93800.0
2008-10-23 11:10:00,10.85,10.9,10.83,10.88,177600.0,6.716,6.7469,6.7036,6.7346,177600.0
2008-10-23 11:20:00,10.88,10.95,10.86,10.91,158000.0,6.7346,6.7779,6.7222,6.7531,158000.0
2008-10-23 11:30:00,10.91,10.94,10.88,10.92,135600.0,6.7531,6.7717,6.7346,6.7593,135600.0
2008-10-23 11:40:00,10.92,10.93,10.85,10.86,2464800.0,6.7593,6.7655,6.716,6.7222,2464800.0
2008-10-23 11:50:00,10.86,10.9,10.84,10.89,133800.0,6.7222,6.7469,6.7098,6.7408,133800.0
2008-10-23 12:00:00,10.88,10.9,10.78,10.78,138600.0,6.7346,6.7469,6.6727,6.6727,138600.0
2008-10-23 12:10:00,10.78,10.81,10.67,10.68,197800.0,6.6727,6.6912,6.6046,6.6108,197800.0
2008-10-23 12:20:00,10.67,10.74,10.63,10.65,115800.0,6.6046,6.6479,6.5798,6.5922,115800.0
2008-10-23 12:30:00,10.65,10.71,10.63,10.67,105400.0,6.5922,6.6293,6.5798,6.6046,105400.0
2008-10-23 12:40:00,10.65,10.77,10.63,10.72,190400.0,6.5922,6.6665,6.5798,6.6355,190400.0
2008-10-23 12:50:00,10.71,10.78,10.55,10.55,374200.0,6.6293,6.6727,6.5303,6.5303,374200.0
2008-10-23 13:00:00,10.56,10.63,10.52,10.6,210600.0,6.5365,6.5798,6.5117,6.5613,210600.0
2008-10-23 13:10:00,10.58,10.72,10.56,10.66,146200.0,6.5489,6.6355,6.5365,6.5984,146200.0
2008-10-23 13:20:00,10.65,10.65,10.59,10.65,127200.0,6.5922,6.5922,6.5551,6.5922,127200.0
2008-10-23 13:30:00,10.65,10.72,10.6,10.63,218400.0,6.5922,6.6355,6.5613,6.5798,218400.0
2008-10-23 13:40:00,10.65,10.71,10.58,10.6,153000.0,6.5922,6.6293,6.5489,6.5613,153000.0
2008-10-23 13:50:00,10.59,10.65,10.55,10.62,138200.0,6.5551,6.5922,6.5303,6.5736,138200.0
2008-10-23 14:00:00,10.62,10.62,10.5,10.54,185800.0,6.5736,6.5736,6.4994,6.5241,185800.0
2008-10-23 14:10:00,10.55,10.55,10.41,10.44,223400.0,6.5303,6.5303,6.4436,6.4622,223400.0
2008-10-23 14:20:00,10.44,10.49,10.38,10.46,191800.0,6.4622,6.4932,6.4251,6.4746,191800.0
2008-10-23 14:30:00,10.47,10.59,10.43,10.59,181200.0,6.4808,6.5551,6.456,6.5551,181200.0
2008-10-23 14:40:00,10.59,10.6,10.37,10.4,272400.0,6.5551,6.5613,6.4189,6.4375,272400.0
2008-10-23 14:50:00,10.4,10.46,10.35,10.44,357000.0,6.4375,6.4746,6.4065,6.4622,357000.0
2008-10-23 15:00:00,10.45,10.62,10.38,10.62,292000.0,6.4684,6.5736,6.4251,6.5736,292000.0
2008-10-23 15:10:00,10.62,10.67,10.51,10.52,364400.0,6.5736,6.6046,6.5055,6.5117,364400.0
2008-10-23 15:20:00,10.52,10.67,10.49,10.62,280200.0,6.5117,6.6046,6.4932,6.5736,280200.0
2008-10-23 15:30:00,10.61,10.64,10.48,10.54,340400.0,6.5674,6.586,6.487,6.5241,340400.0
2008-10-23 15:40:00,10.53,10.81,10.48,10.77,461200.0,6.5179,6.6912,6.487,6.6665,461200.0
2008-10-23 15:50:00,10.76,10.81,10.65,10.78,566400.0,6.6603,6.6912,6.5922,6.6727,566400.0
2008-10-24 09:30:00,9.79,10.49,9.75,10.34,589600.0,6.0599,6.4932,6.0351,6.4003,589600.0
2008-10-24 09:40:00,10.33,10.99,10.31,10.9,664400.0,6.3941,6.8027,6.3817,6.7469,664400.0
2008-10-24 09:50:00,10.91,10.91,10.65,10.7,750400.0,6.7531,6.7531,6.5922,6.6231,750400.0
2008-10-24 10:00:00,10.7,10.76,10.6,10.65,555400.0,6.6231,6.6603,6.5613,6.5922,555400.0
2008-10-24 10:10:00,10.65,10.66,10.49,10.5,392600.0,6.5922,6.5984,6.4932,6.4994,392600.0
2008-10-24 10:20:00,10.52,10.54,10.43,10.49,322600.0,6.5117,6.5241,6.456,6.4932,322600.0
2008-10-24 10:30:00,10.48,10.65,10.47,10.58,593000.0,6.487,6.5922,6.4808,6.5489,593000.0
2008-10-24 10:40:00,10.57,10.6,10.52,10.58,121400.0,6.5427,6.5613,6.5117,6.5489,121400.0
2008-10-24 10:50:00,10.59,10.65,10.58,10.63,156800.0,6.5551,6.5922,6.5489,6.5798,156800.0
2008-10-24 11:00:00,10.63,10.8,10.63,10.75,382600.0,6.5798,6.685,6.5798,6.6541,382600.0
2008-10-24 11:10:00,10.75,10.75,10.7,10.75,198000.0,6.6541,6.6541,6.6231,6.6541,198000.0
2008-10-24 11:20:00,10.75,10.81,10.74,10.81,989200.0,6.6541,6.6912,6.6479,6.6912,989200.0
2008-10-24 11:30:00,10.81,10.95,10.8,10.95,155000.0,6.6912,6.7779,6.685,6.7779,155000.0
2008-10-24 11:40:00,10.95,11.03,10.9,11.03,232400.0,6.7779,6.8274,6.7469,6.8274,232400.0
2008-10-24 11:50:00,11.02,11.06,10.97,11.03,219400.0,6.8212,6.846,6.7903,6.8274,219400.0
2008-10-24 12:00:00,11.03,11.06,11.0,11.04,249000.0,6.8274,6.846,6.8088,6.8336,249000.0
2008-10-24 12:10:00,11.04,11.06,10.9,10.9,301200.0,6.8336,6.846,6.7469,6.7469,301200.0
2008-10-24 12:20:00,10.91,10.94,10.9,10.91,313400.0,6.7531,6.7717,6.7469,6.7531,313400.0
2008-10-24 12:30:00,10.91,11.01,10.9,10.98,218000.0,6.7531,6.815,6.7469,6.7965,218000.0
2008-10-24 12:40:00,10.98,11.02,10.94,11.02,332600.0,6.7965,6.8212,6.7717,6.8212,332600.0
2008-10-24 12:50:00,11.03,11.05,10.97,10.98,456400.0,6.8274,6.8398,6.7903,6.7965,456400.0
2008-10-24 13:00:00,10.98,11.0,10.97,10.99,110800.0,6.7965,6.8088,6.7903,6.8027,110800.0
2008-10-24 13:10:00,10.99,11.01,10.97,10.99,219000.0,6.8027,6.815,6.7903,6.8027,219000.0
2008-10-24 13:20:00,11.0,11.03,10.92,10.93,235200.0,6.8088,6.8274,6.7593,6.7655,235200.0
2008-10-24 13:30:00,10.94,10.94,10.89,10.9,325000.0,6.7717,6.7717,6.7408,6.7469,325000.0
2008-10-24 13:40:00,10.9,10.95,10.88,10.93,338200.0,6.7469,6.7779,6.7346,6.7655,338200.0
2008-10-24 13:50:00,10.94,11.01,10.93,10.95,155600.0,6.7717,6.815,6.7655,6.7779,155600.0
2008-10-24 14:00:00,10.95,10.99,10.88,10.92,194600.0,6.7779,6.8027,6.7346,6.7593,194600.0
2008-10-24 14:10:00,10.92,11.04,10.92,11.04,170400.0,6.7593,6.8336,6.7593,6.8336,170400.0
2008-10-24 14:20:00,11.03,11.03,10.97,11.02,124600.0,6.8274,6.8274,6.7903,6.8212,124600.0
2008-10-24 14:30:00,11.02,11.14,11.02,11.12,143200.0,6.8212,6.8955,6.8212,6.8831,143200.0
2008-10-24 14:40:00,11.1,11.17,11.0,11.02,141200.0,6.8707,6.9141,6.8088,6.8212,141200.0
2008-10-24 14:50:00,11.02,11.21,11.01,11.19,283000.0,6.8212,6.9388,6.815,6.9265,283000.0
2008-10-24 15:00:00,11.19,11.35,11.19,11.31,474200.0,6.9265,7.0255,6.9265,7.0007,474200.0
2008-10-24 15:10:00,11.31,11.31,11.13,11.13,305400.0,7.0007,7.0007,6.8893,6.8893,305400.0
2008-10-24 15:20:00,11.13,11.25,11.11,11.21,256000.0,6.8893,6.9636,6.8769,6.9388,256000.0
2008-10-24 15:30:00,11.22,11.22,11.09,11.1,330400.0,6.945,6.945,6.8646,6.8707,330400.0
2008-10-24 15:40:00,11.1,11.24,11.1,11.23,430600.0,6.8707,6.9574,6.8707,6.9512,430600.0
2008-10-24 15:50:00,11.23,11.26,11.12,11.18,612600.0,6.9512,6.9698,6.8831,6.9203,612600.0
2008-10-27 09:30:00,11.16,11.16,10.93,11.13,380600.0,6.9079,6.9079,6.7655,6.8893,380600.0
2008-10-27 09:40:00,11.13,11.36,11.0,11.01,289000.0,6.8893,7.0317,6.8088,6.815,289000.0
2008-10-27 09:50:00,11.01,11.22,11.01,11.22,220600.0,6.815,6.945,6.815,6.945,220600.0
2008-10-27 10:00:00,11.22,11.43,11.18,11.42,484000.0,6.945,7.075,6.9203,7.0688,484000.0
2008-10-27 10:10:00,11.4,11.49,11.38,11.41,290000.0,7.0564,7.1121,7.0441,7.0626,290000.0
2008-10-27 10:20:00,11.4,11.49,11.4,11.43,209400.0,7.0564,7.1121,7.0564,7.075,209400.0
2008-10-27 10:30:00,11.44,11.47,11.4,11.42,164200.0,7.0812,7.0998,7.0564,7.0688,164200.0
2008-10-27 10:40:00,11.42,11.44,11.37,11.4,317800.0,7.0688,7.0812,7.0379,7.0564,317800.0
2008-10-27 10:50:00,11.4,11.64,11.38,11.6,248000.0,7.0564,7.205,7.0441,7.1802,248000.0
2008-10-27 11:00:00,11.6,11.61,11.46,11.49,187600.0,7.1802,7.1864,7.0936,7.1121,187600.0
2008-10-27 11:10:00,11.48,11.54,11.37,11.39,303600.0,7.106,7.1431,7.0379,7.0502,303600.0
2008-10-27 11:20:00,11.4,11.51,11.39,11.51,184000.0,7.0564,7.1245,7.0502,7.1245,184000.0
2008-10-27 11:30:00,11.52,11.53,11.45,11.49,108600.0,7.1307,7.1369,7.0874,7.1121,108600.0
2008-10-27 11:40:00,11.47,11.62,11.47,11.57,125400.0,7.0998,7.1926,7.0998,7.1617,125400.0
2008-10-27 11:50:00,11.56,11.59,11.51,11.55,131400.0,7.1555,7.174,7.1245,7.1493,131400.0
2008-10-27 12:00:00,11.55,11.77,11.55,11.75,232000.0,7.1493,7.2855,7.1493,7.2731,232000.0
2008-10-27 12:10:00,11.76,11.79,11.7,11.73,226000.0,7.2793,7.2978,7.2421,7.2607,226000.0
2008-10-27 12:20:00,11.73,11.79,11.7,11.72,237200.0,7.2607,7.2978,7.2421,7.2545,237200.0
2008-10-27 12:30:00,11.72,11.81,11.71,11.78,130000.0,7.2545,7.3102,7.2483,7.2917,130000.0
2008-10-27 12:40:00,11.79,11.87,11.77,11.83,195200.0,7.2978,7.3474,7.2855,7.3226,195200.0
2008-10-27 12:50:00,11.83,11.99,11.81,11.97,273000.0,7.3226,7.4216,7.3102,7.4093,273000.0
2008-10-27 13:00:00,11.97,11.97,11.81,11.87,282200.0,7.4093,7.4093,7.3102,7.3474,282200.0
2008-10-27 13:10:00,11.87,11.89,11.83,11.85,109600.0,7.3474,7.3597,7.3226,7.335,109600.0
2008-10-27 13:20:00,11.85,11.87,11.8,11.85,133200.0,7.335,7.3474,7.304,7.335,133200.0
2008-10-27 13:30:00,11.85,11.87,11.84,11.86,157400.0,7.335,7.3474,7.3288,7.3412,157400.0
2008-10-27 13:40:00,11.87,11.92,11.85,11.87,153400.0,7.3474,7.3783,7.335,7.3474,153400.0
2008-10-27 13:50:00,11.87,11.88,11.83,11.85,84800.0,7.3474,7.3536,7.3226,7.335,84800.0
2008-10-27 14:00:00,11.85,11.87,11.79,11.82,162600.0,7.335,7.3474,7.2978,7.3164,162600.0
2008-10-27 14:10:00,11.83,11.83,11.72,11.75,292200.0,7.3226,7.3226,7.2545,7.2731,292200.0
2008-10-27 14:20:00,11.75,11.81,11.75,11.79,310200.0,7.2731,7.3102,7.2731,7.2978,310200.0
2008-10-27 14:30:00,11.79,11.84,11.76,11.81,240600.0,7.2978,7.3288,7.2793,7.3102,240600.0
2008-10-27 14:40:00,11.81,11.83,11.78,11.78,192000.0,7.3102,7.3226,7.2917,7.2917,192000.0
2008-10-27 14:50:00,11.78,11.85,11.75,11.8,288000.0,7.2917,7.335,7.2731,7.304,288000.0
2008-10-27 15:00:00,11.8,11.85,11.8,11.83,253800.0,7.304,7.335,7.304,7.3226,253800.0
2008-10-27 15:10:00,11.83,11.96,11.83,11.88,332400.0,7.3226,7.4031,7.3226,7.3536,332400.0
2008-10-27 15:20:00,11.88,11.88,11.75,11.77,421400.0,7.3536,7.3536,7.2731,7.2855,421400.0
2008-10-27 15:30:00,11.78,11.85,11.75,11.81,427800.0,7.2917,7.335,7.2731,7.3102,427800.0
2008-10-27 15:40:00,11.81,11.81,11.7,11.71,506200.0,7.3102,7.3102,7.2421,7.2483,506200.0
2008-10-27 15:50:00,11.71,11.72,11.51,11.58,921600.0,7.2483,7.2545,7.1245,7.1679,921600.0
2008-10-28 09:30:00,11.86,11.9,11.68,11.71,199600.0,7.3412,7.3659,7.2298,7.2483,199600.0
2008-10-28 09:40:00,11.71,11.97,11.71,11.95,243600.0,7.2483,7.4093,7.2483,7.3969,243600.0
2008-10-28 09:50:00,11.96,11.96,11.84,11.9,196200.0,7.4031,7.4031,7.3288,7.3659,196200.0
2008-10-28 10:00:00,11.88,11.9,11.71,11.73,282000.0,7.3536,7.3659,7.2483,7.2607,282000.0
2008-10-28 10:10:00,11.72,11.82,11.66,11.7,176600.0,7.2545,7.3164,7.2174,7.2421,176600.0
2008-10-28 10:20:00,11.7,11.75,11.68,11.73,325400.0,7.2421,7.2731,7.2298,7.2607,325400.0
2008-10-28 10:30:00,11.73,11.79,11.69,11.7,370400.0,7.2607,7.2978,7.2359,7.2421,370400.0
2008-10-28 10:40:00,11.7,11.72,11.66,11.7,167800.0,7.2421,7.2545,7.2174,7.2421,167800.0
2008-10-28 10:50:00,11.69,11.72,11.54,11.56,684000.0,7.2359,7.2545,7.1431,7.1555,684000.0
2008-10-28 11:00:00,11.56,11.65,11.55,11.55,157400.0,7.1555,7.2112,7.1493,7.1493,157400.0
2008-10-28 11:10:00,11.56,11.56,11.52,11.55,209200.0,7.1555,7.1555,7.1307,7.1493,209200.0
2008-10-28 11:20:00,11.55,11.56,11.52,11.53,179800.0,7.1493,7.1555,7.1307,7.1369,179800.0
2008-10-28 11:30:00,11.52,11.55,11.51,11.53,141600.0,7.1307,7.1493,7.1245,7.1369,141600.0
2008-10-28 11:40:00,11.52,11.56,11.49,11.5,202000.0,7.1307,7.1555,7.1121,7.1183,202000.0
2008-10-28 11:50:00,11.5,11.52,11.47,11.51,158000.0,7.1183,7.1307,7.0998,7.1245,158000.0
2008-10-28 12:00:00,11.5,11.54,11.48,11.54,127600.0,7.1183,7.1431,7.106,7.1431,127600.0
2008-10-28 12:10:00,11.55,11.55,11.5,11.5,117200.0,7.1493,7.1493,7.1183,7.1183,117200.0
2008-10-28 12:20:00,11.5,11.5,11.44,11.45,169400.0,7.1183,7.1183,7.0812,7.0874,169400.0
2008-10-28 12:30:00,11.45,11.54,11.45,11.49,178200.0,7.0874,7.1431,7.0874,7.1121,178200.0
2008-10-28 12:40:00,11.49,11.56,11.47,11.54,94800.0,7.1121,7.1555,7.0998,7.1431,94800.0
2008-10-28 12:50:00,11.54,11.56,11.52,11.54,127800.0,7.1431,7.1555,7.1307,7.1431,127800.0
2008-10-28 13:00:00,11.54,11.61,11.53,11.6,94000.0,7.1431,7.1864,7.1369,7.1802,94000.0
2008-10-28 13:10:00,11.61,11.68,11.6,11.66,144600.0,7.1864,7.2298,7.1802,7.2174,144600.0
2008-10-28 13:20:00,11.66,11.69,11.65,11.69,147800.0,7.2174,7.2359,7.2112,7.2359,147800.0
2008-10-28 13:30:00,11.69,11.69,11.65,11.67,178000.0,7.2359,7.2359,7.2112,7.2236,178000.0
2008-10-28 13:40:00,11.68,11.68,11.65,11.68,181000.0,7.2298,7.2298,7.2112,7.2298,181000.0
2008-10-28 13:50:00,11.68,11.72,11.65,11.71,182400.0,7.2298,7.2545,7.2112,7.2483,182400.0
2008-10-28 14:00:00,11.7,11.73,11.69,11.72,189800.0,7.2421,7.2607,7.2359,7.2545,189800.0
2008-10-28 14:10:00,11.72,11.86,11.72,11.84,302400.0,7.2545,7.3412,7.2545,7.3288,302400.0
2008-10-28 14:20:00,11.84,11.97,11.84,11.94,222000.0,7.3288,7.4093,7.3288,7.3907,222000.0
2008-10-28 14:30:00,11.94,12.05,11.9,11.91,236000.0,7.3907,7.4588,7.3659,7.3721,236000.0
2008-10-28 14:40:00,11.92,12.03,11.89,12.01,234400.0,7.3783,7.4464,7.3597,7.434,234400.0
2008-10-28 14:50:00,12.01,12.13,11.99,12.09,2748400.0,7.434,7.5083,7.4216,7.4835,2748400.0
2008-10-28 15:00:00,12.1,12.13,12.02,12.04,286800.0,7.4897,7.5083,7.4402,7.4526,286800.0
2008-10-28 15:10:00,12.04,12.11,12.03,12.1,1813600.0,7.4526,7.4959,7.4464,7.4897,1813600.0
2008-10-28 15:20:00,12.1,12.31,12.09,12.3,564800.0,7.4897,7.6197,7.4835,7.6135,564800.0
2008-10-28 15:30:00,12.29,12.4,12.22,12.36,431400.0,7.6073,7.6754,7.564,7.6507,431400.0
2008-10-28 15:40:00,12.35,12.49,12.35,12.47,414200.0,7.6445,7.7311,7.6445,7.7188,414200.0
2008-10-28 15:50:00,12.48,12.66,12.48,12.66,763400.0,7.7249,7.8364,7.7249,7.8364,763400.0
2008-10-29 09:30:00,12.65,12.7,12.49,12.68,252600.0,7.8302,7.8611,7.7311,7.8487,252600.0
2008-10-29 09:40:00,12.71,12.8,12.61,12.72,150200.0,7.8673,7.923,7.8054,7.8735,150200.0
2008-10-29 09:50:00,12.72,12.81,12.67,12.67,150200.0,7.8735,7.9292,7.8426,7.8426,150200.0
2008-10-29 10:00:00,12.65,12.76,12.56,12.72,189400.0,7.8302,7.8983,7.7745,7.8735,189400.0
2008-10-29 10:10:00,12.74,12.76,12.58,12.65,179600.0,7.8859,7.8983,7.7868,7.8302,179600.0
2008-10-29 10:20:00,12.65,12.66,12.53,12.53,206200.0,7.8302,7.8364,7.7559,7.7559,206200.0
2008-10-29 10:30:00,12.53,12.55,12.39,12.42,239200.0,7.7559,7.7683,7.6692,7.6878,239200.0
2008-10-29 10:40:00,12.42,12.44,12.37,12.37,150800.0,7.6878,7.7002,7.6569,7.6569,150800.0
2008-10-29 10:50:00,12.37,12.4,12.3,12.37,211000.0,7.6569,7.6754,7.6135,7.6569,211000.0
2008-10-29 11:00:00,12.37,12.47,12.35,12.45,145400.0,7.6569,7.7188,7.6445,7.7064,145400.0
2008-10-29 11:10:00,12.45,12.47,12.38,12.47,96600.0,7.7064,7.7188,7.663,7.7188,96600.0
2008-10-29 11:20:00,12.49,12.51,12.44,12.47,80400.0,7.7311,7.7435,7.7002,7.7188,80400.0
2008-10-29 11:30:00,12.47,12.49,12.44,12.48,49400.0,7.7188,7.7311,7.7002,7.7249,49400.0
2008-10-29 11:40:00,12.47,12.54,12.45,12.53,59600.0,7.7188,7.7621,7.7064,7.7559,59600.0
2008-10-29 11:50:00,12.53,12.54,12.47,12.53,107400.0,7.7559,7.7621,7.7188,7.7559,107400.0
2008-10-29 12:00:00,12.53,12.55,12.47,12.47,69800.0,7.7559,7.7683,7.7188,7.7188,69800.0
2008-10-29 12:10:00,12.46,12.46,12.38,12.4,150600.0,7.7126,7.7126,7.663,7.6754,150600.0
2008-10-29 12:20:00,12.39,12.54,12.38,12.53,65400.0,7.6692,7.7621,7.663,7.7559,65400.0
2008-10-29 12:30:00,12.53,12.63,12.53,12.61,87800.0,7.7559,7.8178,7.7559,7.8054,87800.0
2008-10-29 12:40:00,12.61,12.65,12.58,12.65,44800.0,7.8054,7.8302,7.7868,7.8302,44800.0
2008-10-29 12:50:00,12.65,12.68,12.58,12.59,549200.0,7.8302,7.8487,7.7868,7.793,549200.0
2008-10-29 13:00:00,12.59,12.59,12.49,12.49,617000.0,7.793,7.793,7.7311,7.7311,617000.0
2008-10-29 13:10:00,12.49,12.49,12.42,12.46,122400.0,7.7311,7.7311,7.6878,7.7126,122400.0
2008-10-29 13:20:00,12.46,12.55,12.46,12.51,120200.0,7.7126,7.7683,7.7126,7.7435,120200.0
2008-10-29 13:30:00,12.51,12.54,12.49,12.52,160800.0,7.7435,7.7621,7.7311,7.7497,160800.0
2008-10-29 13:40:00,12.53,12.53,12.48,12.49,112000.0,7.7559,7.7559,7.7249,7.7311,112000.0
2008-10-29 13:50:00,12.48,12.53,12.4,12.42,177800.0,7.7249,7.7559,7.6754,7.6878,177800.0
2008-10-29 14:00:00,12.42,12.47,12.34,12.37,99800.0,7.6878,7.7188,7.6383,7.6569,99800.0
2008-10-29 14:10:00,12.36,12.45,12.21,12.36,157600.0,7.6507,7.7064,7.5578,7.6507,157600.0
2008-10-29 14:20:00,12.35,12.46,12.19,12.34,296600.0,7.6445,7.7126,7.5454,7.6383,296600.0
2008-10-29 14:30:00,12.37,12.45,12.23,12.45,316000.0,7.6569,7.7064,7.5702,7.7064,316000.0
2008-10-29 14:40:00,12.46,12.6,12.41,12.59,298200.0,7.7126,7.7992,7.6816,7.793,298200.0
2008-10-29 14:50:00,12.59,12.63,12.47,12.6,512800.0,7.793,7.8178,7.7188,7.7992,512800.0
2008-10-29 15:00:00,12.59,12.6,12.42,12.44,318200.0,7.793,7.7992,7.6878,7.7002,318200.0
2008-10-29 15:10:00,12.43,12.7,12.38,12.7,286200.0,7.694,7.8611,7.663,7.8611,286200.0
2008-10-29 15:20:00,12.69,12.79,12.67,12.71,299800.0,7.8549,7.9168,7.8426,7.8673,299800.0
2008-10-29 15:30:00,12.71,12.77,12.55,12.62,287200.0,7.8673,7.9045,7.7683,7.8116,287200.0
2008-10-29 15:40:00,12.62,12.78,12.61,12.71,290200.0,7.8116,7.9106,7.8054,7.8673,290200.0
2008-10-29 15:50:00,12.71,12.74,12.36,12.4,887400.0,7.8673,7.8859,7.6507,7.6754,887400.0
2008-10-30 09:30:00,12.62,12.75,12.53,12.74,175200.0,7.8116,7.8921,7.7559,7.8859,175200.0
2008-10-30 09:40:00,12.76,12.81,12.66,12.72,116400.0,7.8983,7.9292,7.8364,7.8735,116400.0
2008-10-30 09:50:00,12.72,12.72,12.61,12.65,222400.0,7.8735,7.8735,7.8054,7.8302,222400.0
2008-10-30 10:00:00,12.65,12.67,12.56,12.58,234400.0,7.8302,7.8426,7.7745,7.7868,234400.0
2008-10-30 10:10:00,12.59,12.61,12.38,12.38,155400.0,7.793,7.8054,7.663,7.663,155400.0
2008-10-30 10:20:00,12.39,12.43,12.28,12.29,159800.0,7.6692,7.694,7.6011,7.6073,159800.0
2008-10-30 10:30:00,12.29,12.33,12.26,12.31,186600.0,7.6073,7.6321,7.5888,7.6197,186600.0
2008-10-30 10:40:00,12.32,12.34,12.26,12.32,110400.0,7.6259,7.6383,7.5888,7.6259,110400.0
2008-10-30 10:50:00,12.33,12.42,12.32,12.36,109600.0,7.6321,7.6878,7.6259,7.6507,109600.0
2008-10-30 11:00:00,12.35,12.49,12.35,12.47,164800.0,7.6445,7.7311,7.6445,7.7188,164800.0
2008-10-30 11:10:00,12.47,12.49,12.38,12.39,194000.0,7.7188,7.7311,7.663,7.6692,194000.0
2008-10-30 11:20:00,12.4,12.44,12.37,12.4,200600.0,7.6754,7.7002,7.6569,7.6754,200600.0
2008-10-30 11:30:00,12.4,12.4,12.31,12.36,186400.0,7.6754,7.6754,7.6197,7.6507,186400.0
2008-10-30 11:40:00,12.36,12.4,12.31,12.34,112200.0,7.6507,7.6754,7.6197,7.6383,112200.0
2008-10-30 11:50:00,12.34,12.37,12.26,12.36,104800.0,7.6383,7.6569,7.5888,7.6507,104800.0
2008-10-30 12:00:00,12.36,12.45,12.35,12.44,116000.0,7.6507,7.7064,7.6445,7.7002,116000.0
2008-10-30 12:10:00,12.42,12.44,12.39,12.42,119200.0,7.6878,7.7002,7.6692,7.6878,119200.0
2008-10-30 12:20:00,12.4,12.44,12.4,12.43,105200.0,7.6754,7.7002,7.6754,7.694,105200.0
2008-10-30 12:30:00,12.43,12.47,12.42,12.43,182600.0,7.694,7.7188,7.6878,7.694,182600.0
2008-10-30 12:40:00,12.43,12.46,12.4,12.43,63200.0,7.694,7.7126,7.6754,7.694,63200.0
2008-10-30 12:50:00,12.43,12.44,12.4,12.4,62800.0,7.694,7.7002,7.6754,7.6754,62800.0
2008-10-30 13:00:00,12.4,12.52,12.4,12.52,102800.0,7.6754,7.7497,7.6754,7.7497,102800.0
2008-10-30 13:10:00,12.53,12.6,12.52,12.56,134000.0,7.7559,7.7992,7.7497,7.7745,134000.0
2008-10-30 13:20:00,12.56,12.56,12.5,12.5,73800.0,7.7745,7.7745,7.7373,7.7373,73800.0
2008-10-30 13:30:00,12.5,12.58,12.49,12.57,123400.0,7.7373,7.7868,7.7311,7.7807,123400.0
2008-10-30 13:40:00,12.56,12.56,12.49,12.51,146800.0,7.7745,7.7745,7.7311,7.7435,146800.0
2008-10-30 13:50:00,12.51,12.62,12.51,12.6,101000.0,7.7435,7.8116,7.7435,7.7992,101000.0
2008-10-30 14:00:00,12.59,12.66,12.58,12.65,117200.0,7.793,7.8364,7.7868,7.8302,117200.0
2008-10-30 14:10:00,12.65,12.67,12.61,12.63,121400.0,7.8302,7.8426,7.8054,7.8178,121400.0
2008-10-30 14:20:00,12.63,12.72,12.62,12.68,133000.0,7.8178,7.8735,7.8116,7.8487,133000.0
2008-10-30 14:30:00,12.68,12.76,12.65,12.68,142400.0,7.8487,7.8983,7.8302,7.8487,142400.0
2008-10-30 14:40:00,12.67,12.69,12.62,12.68,119200.0,7.8426,7.8549,7.8116,7.8487,119200.0
2008-10-30 14:50:00,12.68,12.69,12.6,12.63,279600.0,7.8487,7.8549,7.7992,7.8178,279600.0
2008-10-30 15:00:00,12.63,12.72,12.61,12.69,141800.0,7.8178,7.8735,7.8054,7.8549,141800.0
2008-10-30 15:10:00,12.67,12.68,12.51,12.54,260800.0,7.8426,7.8487,7.7435,7.7621,260800.0
2008-10-30 15:20:00,12.54,12.6,12.48,12.57,190000.0,7.7621,7.7992,7.7249,7.7807,190000.0
2008-10-30 15:30:00,12.58,12.59,12.49,12.55,314400.0,7.7868,7.793,7.7311,7.7683,314400.0
2008-10-30 15:40:00,12.55,12.59,12.49,12.56,440000.0,7.7683,7.793,7.7311,7.7745,440000.0
2008-10-30 15:50:00,12.57,12.57,12.46,12.53,2291800.0,7.7807,7.7807,7.7126,7.7559,2291800.0
2008-10-31 09:30:00,12.49,12.53,12.29,12.38,202000.0,7.7311,7.7559,7.6073,7.663,202000.0
2008-10-31 09:40:00,12.39,12.4,12.29,12.38,205600.0,7.6692,7.6754,7.6073,7.663,205600.0
2008-10-31 09:50:00,12.38,12.42,12.28,12.42,220000.0,7.663,7.6878,7.6011,7.6878,220000.0
2008-10-31 10:00:00,12.42,12.51,12.4,12.49,233400.0,7.6878,7.7435,7.6754,7.7311,233400.0
2008-10-31 10:10:00,12.49,12.49,12.43,12.44,242400.0,7.7311,7.7311,7.694,7.7002,242400.0
2008-10-31 10:20:00,12.44,12.45,12.34,12.36,236000.0,7.7002,7.7064,7.6383,7.6507,236000.0
2008-10-31 10:30:00,12.36,12.42,12.34,12.34,270000.0,7.6507,7.6878,7.6383,7.6383,270000.0
2008-10-31 10:40:00,12.34,12.36,12.3,12.31,119800.0,7.6383,7.6507,7.6135,7.6197,119800.0
2008-10-31 10:50:00,12.31,12.4,12.27,12.33,143200.0,7.6197,7.6754,7.595,7.6321,143200.0
2008-10-31 11:00:00,12.33,12.4,12.33,12.38,79800.0,7.6321,7.6754,7.6321,7.663,79800.0
2008-10-31 11:10:00,12.37,12.4,12.35,12.4,151800.0,7.6569,7.6754,7.6445,7.6754,151800.0
2008-10-31 11:20:00,12.4,12.4,12.36,12.37,141800.0,7.6754,7.6754,7.6507,7.6569,141800.0
2008-10-31 11:30:00,12.36,12.38,12.33,12.37,141400.0,7.6507,7.663,7.6321,7.6569,141400.0
2008-10-31 11:40:00,12.38,12.4,12.32,12.35,92400.0,7.663,7.6754,7.6259,7.6445,92400.0
2008-10-31 11:50:00,12.36,12.45,12.35,12.44,114600.0,7.6507,7.7064,7.6445,7.7002,114600.0
2008-10-31 12:00:00,12.45,12.46,12.4,12.44,80800.0,7.7064,7.7126,7.6754,7.7002,80800.0
2008-10-31 12:10:00,12.43,12.43,12.3,12.33,120600.0,7.694,7.694,7.6135,7.6321,120600.0
2008-10-31 12:20:00,12.33,12.37,12.27,12.28,120600.0,7.6321,7.6569,7.595,7.6011,120600.0
2008-10-31 12:30:00,12.28,12.3,12.22,12.24,144800.0,7.6011,7.6135,7.564,7.5764,144800.0
2008-10-31 12:40:00,12.24,12.27,12.2,12.26,111000.0,7.5764,7.595,7.5516,7.5888,111000.0
2008-10-31 12:50:00,12.25,12.26,12.21,12.21,99600.0,7.5826,7.5888,7.5578,7.5578,99600.0
2008-10-31 13:00:00,12.21,12.31,12.21,12.27,90800.0,7.5578,7.6197,7.5578,7.595,90800.0
2008-10-31 13:10:00,12.27,12.35,12.27,12.33,116000.0,7.595,7.6445,7.595,7.6321,116000.0
2008-10-31 13:20:00,12.32,12.38,12.31,12.35,207000.0,7.6259,7.663,7.6197,7.6445,207000.0
2008-10-31 13:30:00,12.35,12.4,12.35,12.4,181200.0,7.6445,7.6754,7.6445,7.6754,181200.0
2008-10-31 13:40:00,12.4,12.43,12.37,12.42,226200.0,7.6754,7.694,7.6569,7.6878,226200.0
2008-10-31 13:50:00,12.42,12.42,12.36,12.38,219000.0,7.6878,7.6878,7.6507,7.663,219000.0
2008-10-31 14:00:00,12.39,12.4,12.38,12.38,274800.0,7.6692,7.6754,7.663,7.663,274800.0
2008-10-31 14:10:00,12.38,12.4,12.27,12.3,237600.0,7.663,7.6754,7.595,7.6135,237600.0
2008-10-31 14:20:00,12.31,12.35,12.29,12.32,139400.0,7.6197,7.6445,7.6073,7.6259,139400.0
2008-10-31 14:30:00,12.33,12.38,12.28,12.37,119400.0,7.6321,7.663,7.6011,7.6569,119400.0
2008-10-31 14:40:00,12.37,12.37,12.27,12.29,151400.0,7.6569,7.6569,7.595,7.6073,151400.0
2008-10-31 14:50:00,12.29,12.35,12.28,12.35,166200.0,7.6073,7.6445,7.6011,7.6445,166200.0
2008-10-31 15:00:00,12.35,12.4,12.3,12.38,222000.0,7.6445,7.6754,7.6135,7.663,222000.0
2008-10-31 15:10:00,12.38,12.4,12.22,12.23,303600.0,7.663,7.6754,7.564,7.5702,303600.0
2008-10-31 15:20:00,12.22,12.26,12.12,12.18,350600.0,7.564,7.5888,7.5021,7.5392,350600.0
2008-10-31 15:30:00,12.18,12.29,12.16,12.29,381200.0,7.5392,7.6073,7.5269,7.6073,381200.0
2008-10-31 15:40:00,12.3,12.3,12.08,12.12,451200.0,7.6135,7.6135,7.4773,7.5021,451200.0
2008-10-31 15:50:00,12.12,12.3,12.11,12.3,832800.0,7.5021,7.6135,7.4959,7.6135,832800.0
2008-11-03 09:30:00,12.37,12.44,12.27,12.4,92600.0,7.6569,7.7002,7.595,7.6754,92600.0
2008-11-03 09:40:00,12.42,12.5,12.4,12.5,138400.0,7.6878,7.7373,7.6754,7.7373,138400.0
2008-11-03 09:50:00,12.49,12.51,12.44,12.44,111000.0,7.7311,7.7435,7.7002,7.7002,111000.0
2008-11-03 10:00:00,12.44,12.5,12.42,12.49,189800.0,7.7002,7.7373,7.6878,7.7311,189800.0
2008-11-03 10:10:00,12.49,12.51,12.47,12.49,101400.0,7.7311,7.7435,7.7188,7.7311,101400.0
2008-11-03 10:20:00,12.49,12.49,12.38,12.4,95200.0,7.7311,7.7311,7.663,7.6754,95200.0
2008-11-03 10:30:00,12.38,12.43,12.38,12.43,70200.0,7.663,7.694,7.663,7.694,70200.0
2008-11-03 10:40:00,12.43,12.47,12.4,12.46,61200.0,7.694,7.7188,7.6754,7.7126,61200.0
2008-11-03 10:50:00,12.46,12.47,12.44,12.45,87200.0,7.7126,7.7188,7.7002,7.7064,87200.0
2008-11-03 11:00:00,12.44,12.45,12.4,12.4,83800.0,7.7002,7.7064,7.6754,7.6754,83800.0
2008-11-03 11:10:00,12.4,12.42,12.33,12.35,86400.0,7.6754,7.6878,7.6321,7.6445,86400.0
2008-11-03 11:20:00,12.34,12.38,12.34,12.35,73200.0,7.6383,7.663,7.6383,7.6445,73200.0
2008-11-03 11:30:00,12.35,12.36,12.33,12.34,431200.0,7.6445,7.6507,7.6321,7.6383,431200.0
2008-11-03 11:40:00,12.34,12.36,12.33,12.35,84400.0,7.6383,7.6507,7.6321,7.6445,84400.0
2008-11-03 11:50:00,12.34,12.44,12.34,12.43,82800.0,7.6383,7.7002,7.6383,7.694,82800.0
2008-11-03 12:00:00,12.43,12.5,12.43,12.49,212200.0,7.694,7.7373,7.694,7.7311,212200.0
2008-11-03 12:10:00,12.49,12.5,12.48,12.49,53000.0,7.7311,7.7373,7.7249,7.7311,53000.0
2008-11-03 12:20:00,12.49,12.51,12.49,12.49,66400.0,7.7311,7.7435,7.7311,7.7311,66400.0
2008-11-03 12:30:00,12.5,12.55,12.49,12.54,89800.0,7.7373,7.7683,7.7311,7.7621,89800.0
2008-11-03 12:40:00,12.54,12.54,12.49,12.49,51400.0,7.7621,7.7621,7.7311,7.7311,51400.0
2008-11-03 12:50:00,12.49,12.49,12.46,12.48,22200.0,7.7311,7.7311,7.7126,7.7249,22200.0
2008-11-03 13:00:00,12.47,12.5,12.47,12.5,30800.0,7.7188,7.7373,7.7188,7.7373,30800.0
2008-11-03 13:10:00,12.49,12.51,12.48,12.49,42400.0,7.7311,7.7435,7.7249,7.7311,42400.0
2008-11-03 13:20:00,12.49,12.49,12.47,12.47,27400.0,7.7311,7.7311,7.7188,7.7188,27400.0
2008-11-03 13:30:00,12.46,12.47,12.45,12.47,28800.0,7.7126,7.7188,7.7064,7.7188,28800.0
2008-11-03 13:40:00,12.48,12.48,12.46,12.47,55200.0,7.7249,7.7249,7.7126,7.7188,55200.0
2008-11-03 13:50:00,12.47,12.47,12.45,12.45,25400.0,7.7188,7.7188,7.7064,7.7064,25400.0
2008-11-03 14:00:00,12.46,12.46,12.42,12.43,39800.0,7.7126,7.7126,7.6878,7.694,39800.0
2008-11-03 14:10:00,12.43,12.43,12.37,12.38,95200.0,7.694,7.694,7.6569,7.663,95200.0
2008-11-03 14:20:00,12.37,12.44,12.37,12.44,105400.0,7.6569,7.7002,7.6569,7.7002,105400.0
2008-11-03 14:30:00,12.43,12.43,12.39,12.41,64200.0,7.694,7.694,7.6692,7.6816,64200.0
2008-11-03 14:40:00,12.41,12.44,12.4,12.43,38400.0,7.6816,7.7002,7.6754,7.694,38400.0
2008-11-03 14:50:00,12.43,12.43,12.38,12.38,42600.0,7.694,7.694,7.663,7.663,42600.0
2008-11-03 15:00:00,12.38,12.38,12.33,12.36,66600.0,7.663,7.663,7.6321,7.6507,66600.0
2008-11-03 15:10:00,12.36,12.5,12.33,12.34,260600.0,7.6507,7.7373,7.6321,7.6383,260600.0
2008-11-03 15:20:00,12.34,12.36,12.29,12.35,102200.0,7.6383,7.6507,7.6073,7.6445,102200.0
2008-11-03 15:30:00,12.34,12.37,12.34,12.35,118200.0,7.6383,7.6569,7.6383,7.6445,118200.0
2008-11-03 15:40:00,12.34,12.36,12.33,12.34,251600.0,7.6383,7.6507,7.6321,7.6383,251600.0
2008-11-03 15:50:00,12.34,12.35,12.31,12.33,290400.0,7.6383,7.6445,7.6197,7.6321,290400.0
2008-11-04 09:30:00,12.47,12.55,12.35,12.46,158800.0,7.7188,7.7683,7.6445,7.7126,158800.0
2008-11-04 09:40:00,12.45,12.48,12.37,12.47,100800.0,7.7064,7.7249,7.6569,7.7188,100800.0
2008-11-04 09:50:00,12.47,12.5,12.38,12.4,138800.0,7.7188,7.7373,7.663,7.6754,138800.0
2008-11-04 10:00:00,12.4,12.49,12.38,12.44,127200.0,7.6754,7.7311,7.663,7.7002,127200.0
2008-11-04 10:10:00,12.44,12.51,12.44,12.5,71200.0,7.7002,7.7435,7.7002,7.7373,71200.0
2008-11-04 10:20:00,12.5,12.5,12.46,12.5,76800.0,7.7373,7.7373,7.7126,7.7373,76800.0
2008-11-04 10:30:00,12.5,12.58,12.49,12.56,136000.0,7.7373,7.7868,7.7311,7.7745,136000.0
2008-11-04 10:40:00,12.56,12.67,12.54,12.67,68400.0,7.7745,7.8426,7.7621,7.8426,68400.0
2008-11-04 10:50:00,12.66,12.68,12.62,12.64,80600.0,7.8364,7.8487,7.8116,7.824,80600.0
2008-11-04 11:00:00,12.64,12.69,12.62,12.63,102600.0,7.824,7.8549,7.8116,7.8178,102600.0
2008-11-04 11:10:00,12.63,12.65,12.58,12.58,59600.0,7.8178,7.8302,7.7868,7.7868,59600.0
2008-11-04 11:20:00,12.58,12.59,12.54,12.55,80000.0,7.7868,7.793,7.7621,7.7683,80000.0
2008-11-04 11:30:00,12.55,12.56,12.49,12.5,113400.0,7.7683,7.7745,7.7311,7.7373,113400.0
2008-11-04 11:40:00,12.5,12.53,12.47,12.53,91400.0,7.7373,7.7559,7.7188,7.7559,91400.0
2008-11-04 11:50:00,12.54,12.56,12.51,12.52,124800.0,7.7621,7.7745,7.7435,7.7497,124800.0
2008-11-04 12:00:00,12.51,12.53,12.45,12.46,95400.0,7.7435,7.7559,7.7064,7.7126,95400.0
2008-11-04 12:10:00,12.47,12.49,12.44,12.44,87000.0,7.7188,7.7311,7.7002,7.7002,87000.0
2008-11-04 12:20:00,12.44,12.45,12.4,12.42,110000.0,7.7002,7.7064,7.6754,7.6878,110000.0
2008-11-04 12:30:00,12.42,12.46,12.4,12.46,96200.0,7.6878,7.7126,7.6754,7.7126,96200.0
2008-11-04 12:40:00,12.46,12.49,12.43,12.48,85400.0,7.7126,7.7311,7.694,7.7249,85400.0
2008-11-04 12:50:00,12.47,12.5,12.47,12.5,85200.0,7.7188,7.7373,7.7188,7.7373,85200.0
2008-11-04 13:00:00,12.49,12.52,12.49,12.5,102600.0,7.7311,7.7497,7.7311,7.7373,102600.0
2008-11-04 13:10:00,12.5,12.56,12.49,12.56,116200.0,7.7373,7.7745,7.7311,7.7745,116200.0
2008-11-04 13:20:00,12.55,12.59,12.55,12.56,65600.0,7.7683,7.793,7.7683,7.7745,65600.0
2008-11-04 13:30:00,12.56,12.58,12.56,12.58,40800.0,7.7745,7.7868,7.7745,7.7868,40800.0
2008-11-04 13:40:00,12.56,12.62,12.56,12.6,71000.0,7.7745,7.8116,7.7745,7.7992,71000.0
2008-11-04 13:50:00,12.6,12.62,12.59,12.61,54800.0,7.7992,7.8116,7.793,7.8054,54800.0
2008-11-04 14:00:00,12.61,12.61,12.49,12.49,151200.0,7.8054,7.8054,7.7311,7.7311,151200.0
2008-11-04 14:10:00,12.49,12.54,12.49,12.52,68800.0,7.7311,7.7621,7.7311,7.7497,68800.0
2008-11-04 14:20:00,12.52,12.58,12.52,12.58,63200.0,7.7497,7.7868,7.7497,7.7868,63200.0
2008-11-04 14:30:00,12.58,12.59,12.56,12.58,112400.0,7.7868,7.793,7.7745,7.7868,112400.0
2008-11-04 14:40:00,12.58,12.62,12.54,12.55,85000.0,7.7868,7.8116,7.7621,7.7683,85000.0
2008-11-04 14:50:00,12.55,12.55,12.49,12.54,123400.0,7.7683,7.7683,7.7311,7.7621,123400.0
2008-11-04 15:00:00,12.54,12.55,12.47,12.51,112000.0,7.7621,7.7683,7.7188,7.7435,112000.0
2008-11-04 15:10:00,12.51,12.54,12.49,12.5,225000.0,7.7435,7.7621,7.7311,7.7373,225000.0
2008-11-04 15:20:00,12.51,12.53,12.47,12.53,154400.0,7.7435,7.7559,7.7188,7.7559,154400.0
2008-11-04 15:30:00,12.53,12.59,12.53,12.56,203600.0,7.7559,7.793,7.7559,7.7745,203600.0
2008-11-04 15:40:00,12.56,12.63,12.56,12.62,324400.0,7.7745,7.8178,7.7745,7.8116,324400.0
2008-11-04 15:50:00,12.62,12.65,12.52,12.63,977200.0,7.8116,7.8302,7.7497,7.8178,977200.0
2008-11-05 09:30:00,11.78,12.12,11.77,11.99,568200.0,7.2917,7.5021,7.2855,7.4216,568200.0
2008-11-05 09:40:00,11.99,12.02,11.87,11.93,416800.0,7.4216,7.4402,7.3474,7.3845,416800.0
2008-11-05 09:50:00,11.92,11.97,11.81,11.85,307800.0,7.3783,7.4093,7.3102,7.335,307800.0
2008-11-05 10:00:00,11.85,11.94,11.82,11.92,212400.0,7.335,7.3907,7.3164,7.3783,212400.0
2008-11-05 10:10:00,11.92,12.13,11.92,12.07,364800.0,7.3783,7.5083,7.3783,7.4712,364800.0
2008-11-05 10:20:00,12.08,12.1,11.97,12.06,343800.0,7.4773,7.4897,7.4093,7.465,343800.0
2008-11-05 10:30:00,12.06,12.15,12.06,12.12,314400.0,7.465,7.5207,7.465,7.5021,314400.0
2008-11-05 10:40:00,12.12,12.13,12.05,12.09,251800.0,7.5021,7.5083,7.4588,7.4835,251800.0
2008-11-05 10:50:00,12.08,12.08,11.98,11.99,251200.0,7.4773,7.4773,7.4155,7.4216,251200.0
2008-11-05 11:00:00,11.99,12.01,11.99,12.0,157000.0,7.4216,7.434,7.4216,7.4278,157000.0
2008-11-05 11:10:00,12.0,12.0,11.97,11.99,166200.0,7.4278,7.4278,7.4093,7.4216,166200.0
2008-11-05 11:20:00,11.99,11.99,11.94,11.96,152000.0,7.4216,7.4216,7.3907,7.4031,152000.0
2008-11-05 11:30:00,11.96,11.96,11.89,11.9,118800.0,7.4031,7.4031,7.3597,7.3659,118800.0
2008-11-05 11:40:00,11.9,11.93,11.88,11.89,264800.0,7.3659,7.3845,7.3536,7.3597,264800.0
2008-11-05 11:50:00,11.89,11.92,11.88,11.91,157400.0,7.3597,7.3783,7.3536,7.3721,157400.0
2008-11-05 12:00:00,11.91,11.99,11.91,11.97,239600.0,7.3721,7.4216,7.3721,7.4093,239600.0
2008-11-05 12:10:00,11.97,11.97,11.89,11.89,116800.0,7.4093,7.4093,7.3597,7.3597,116800.0
2008-11-05 12:20:00,11.88,11.9,11.78,11.78,112600.0,7.3536,7.3659,7.2917,7.2917,112600.0
2008-11-05 12:30:00,11.79,11.81,11.74,11.75,172000.0,7.2978,7.3102,7.2669,7.2731,172000.0
2008-11-05 12:40:00,11.74,11.76,11.7,11.75,141800.0,7.2669,7.2793,7.2421,7.2731,141800.0
2008-11-05 12:50:00,11.75,11.8,11.74,11.78,121200.0,7.2731,7.304,7.2669,7.2917,121200.0
2008-11-05 13:00:00,11.78,11.8,11.73,11.77,102400.0,7.2917,7.304,7.2607,7.2855,102400.0
2008-11-05 13:10:00,11.77,11.79,11.77,11.78,64200.0,7.2855,7.2978,7.2855,7.2917,64200.0
2008-11-05 13:20:00,11.78,11.78,11.72,11.75,147600.0,7.2917,7.2917,7.2545,7.2731,147600.0
2008-11-05 13:30:00,11.74,11.75,11.64,11.66,247600.0,7.2669,7.2731,7.205,7.2174,247600.0
2008-11-05 13:40:00,11.67,11.78,11.65,11.78,416400.0,7.2236,7.2917,7.2112,7.2917,416400.0
2008-11-05 13:50:00,11.77,11.78,11.72,11.76,301600.0,7.2855,7.2917,7.2545,7.2793,301600.0
2008-11-05 14:00:00,11.76,11.78,11.74,11.74,332000.0,7.2793,7.2917,7.2669,7.2669,332000.0
2008-11-05 14:10:00,11.74,11.75,11.71,11.72,162000.0,7.2669,7.2731,7.2483,7.2545,162000.0
2008-11-05 14:20:00,11.72,11.75,11.68,11.74,131800.0,7.2545,7.2731,7.2298,7.2669,131800.0
2008-11-05 14:30:00,11.74,11.79,11.74,11.75,322800.0,7.2669,7.2978,7.2669,7.2731,322800.0
2008-11-05 14:40:00,11.75,11.76,11.72,11.74,152600.0,7.2731,7.2793,7.2545,7.2669,152600.0
2008-11-05 14:50:00,11.74,11.76,11.73,11.74,196600.0,7.2669,7.2793,7.2607,7.2669,196600.0
2008-11-05 15:00:00,11.74,11.8,11.74,11.74,226800.0,7.2669,7.304,7.2669,7.2669,226800.0
2008-11-05 15:10:00,11.74,11.76,11.71,11.74,196000.0,7.2669,7.2793,7.2483,7.2669,196000.0
2008-11-05 15:20:00,11.74,11.75,11.65,11.65,226600.0,7.2669,7.2731,7.2112,7.2112,226600.0
2008-11-05 15:30:00,11.66,11.67,11.56,11.58,464600.0,7.2174,7.2236,7.1555,7.1679,464600.0
2008-11-05 15:40:00,11.56,11.68,11.56,11.63,554600.0,7.1555,7.2298,7.1555,7.1988,554600.0
2008-11-05 15:50:00,11.63,11.65,11.48,11.55,761200.0,7.1988,7.2112,7.106,7.1493,761200.0
2008-11-06 09:30:00,11.38,11.56,11.38,11.49,138200.0,7.0441,7.1555,7.0441,7.1121,138200.0
2008-11-06 09:40:00,11.5,11.56,11.45,11.45,126600.0,7.1183,7.1555,7.0874,7.0874,126600.0
2008-11-06 09:50:00,11.44,11.45,11.31,11.38,263400.0,7.0812,7.0874,7.0007,7.0441,263400.0
2008-11-06 10:00:00,11.38,11.38,11.25,11.33,184200.0,7.0441,7.0441,6.9636,7.0131,184200.0
2008-11-06 10:10:00,11.34,11.46,11.34,11.45,218400.0,7.0193,7.0936,7.0193,7.0874,218400.0
2008-11-06 10:20:00,11.45,11.47,11.4,11.44,250400.0,7.0874,7.0998,7.0564,7.0812,250400.0
2008-11-06 10:30:00,11.44,11.45,11.37,11.42,232000.0,7.0812,7.0874,7.0379,7.0688,232000.0
2008-11-06 10:40:00,11.41,11.41,11.28,11.34,148800.0,7.0626,7.0626,6.9822,7.0193,148800.0
2008-11-06 10:50:00,11.34,11.4,11.3,11.4,139200.0,7.0193,7.0564,6.9945,7.0564,139200.0
2008-11-06 11:00:00,11.4,11.42,11.34,11.35,109200.0,7.0564,7.0688,7.0193,7.0255,109200.0
2008-11-06 11:10:00,11.34,11.38,11.3,11.33,128800.0,7.0193,7.0441,6.9945,7.0131,128800.0
2008-11-06 11:20:00,11.33,11.34,11.28,11.34,136400.0,7.0131,7.0193,6.9822,7.0193,136400.0
2008-11-06 11:30:00,11.34,11.37,11.29,11.33,164800.0,7.0193,7.0379,6.9884,7.0131,164800.0
2008-11-06 11:40:00,11.33,11.4,11.33,11.37,167000.0,7.0131,7.0564,7.0131,7.0379,167000.0
2008-11-06 11:50:00,11.36,11.36,11.3,11.31,168600.0,7.0317,7.0317,6.9945,7.0007,168600.0
2008-11-06 12:00:00,11.31,11.31,11.2,11.2,183400.0,7.0007,7.0007,6.9326,6.9326,183400.0
2008-11-06 12:10:00,11.2,11.24,11.13,11.14,182000.0,6.9326,6.9574,6.8893,6.8955,182000.0
2008-11-06 12:20:00,11.15,11.15,11.05,11.06,179600.0,6.9017,6.9017,6.8398,6.846,179600.0
2008-11-06 12:30:00,11.06,11.1,11.01,11.09,230800.0,6.846,6.8707,6.815,6.8646,230800.0
2008-11-06 12:40:00,11.09,11.15,11.09,11.15,162200.0,6.8646,6.9017,6.8646,6.9017,162200.0
2008-11-06 12:50:00,11.16,11.2,11.14,11.18,244200.0,6.9079,6.9326,6.8955,6.9203,244200.0
2008-11-06 13:00:00,11.19,11.21,11.15,11.2,279400.0,6.9265,6.9388,6.9017,6.9326,279400.0
2008-11-06 13:10:00,11.19,11.22,11.11,11.13,219400.0,6.9265,6.945,6.8769,6.8893,219400.0
2008-11-06 13:20:00,11.13,11.19,11.13,11.15,115800.0,6.8893,6.9265,6.8893,6.9017,115800.0
2008-11-06 13:30:00,11.15,11.15,11.06,11.08,143000.0,6.9017,6.9017,6.846,6.8584,143000.0
2008-11-06 13:40:00,11.07,11.07,11.01,11.02,129200.0,6.8522,6.8522,6.815,6.8212,129200.0
2008-11-06 13:50:00,11.02,11.12,11.01,11.09,153800.0,6.8212,6.8831,6.815,6.8646,153800.0
2008-11-06 14:00:00,11.1,11.16,11.08,11.12,196200.0,6.8707,6.9079,6.8584,6.8831,196200.0
2008-11-06 14:10:00,11.12,11.15,11.06,11.11,135000.0,6.8831,6.9017,6.846,6.8769,135000.0
2008-11-06 14:20:00,11.11,11.11,11.04,11.06,160400.0,6.8769,6.8769,6.8336,6.846,160400.0
2008-11-06 14:30:00,11.06,11.18,11.06,11.17,121000.0,6.846,6.9203,6.846,6.9141,121000.0
2008-11-06 14:40:00,11.17,11.19,11.13,11.13,138600.0,6.9141,6.9265,6.8893,6.8893,138600.0
2008-11-06 14:50:00,11.13,11.17,11.1,11.12,184600.0,6.8893,6.9141,6.8707,6.8831,184600.0
2008-11-06 15:00:00,11.12,11.14,11.01,11.02,174000.0,6.8831,6.8955,6.815,6.8212,174000.0
2008-11-06 15:10:00,11.02,11.04,10.97,11.04,165400.0,6.8212,6.8336,6.7903,6.8336,165400.0
2008-11-06 15:20:00,11.04,11.07,10.95,10.98,192800.0,6.8336,6.8522,6.7779,6.7965,192800.0
2008-11-06 15:30:00,10.97,11.02,10.9,10.91,225800.0,6.7903,6.8212,6.7469,6.7531,225800.0
2008-11-06 15:40:00,10.9,10.97,10.9,10.9,488400.0,6.7469,6.7903,6.7469,6.7469,488400.0
2008-11-06 15:50:00,10.9,10.95,10.84,10.88,714600.0,6.7469,6.7779,6.7098,6.7346,714600.0
2008-11-07 09:30:00,11.22,11.24,10.92,10.93,124000.0,6.945,6.9574,6.7593,6.7655,124000.0
2008-11-07 09:40:00,10.94,11.01,10.93,10.97,107600.0,6.7717,6.815,6.7655,6.7903,107600.0
2008-11-07 09:50:00,10.97,10.99,10.9,10.9,123000.0,6.7903,6.8027,6.7469,6.7469,123000.0
2008-11-07 10:00:00,10.9,11.06,10.9,10.97,282200.0,6.7469,6.846,6.7469,6.7903,282200.0
2008-11-07 10:10:00,10.99,11.01,10.94,10.97,283800.0,6.8027,6.815,6.7717,6.7903,283800.0
2008-11-07 10:20:00,10.97,10.99,10.95,10.96,160000.0,6.7903,6.8027,6.7779,6.7841,160000.0
2008-11-07 10:30:00,10.95,11.0,10.91,11.0,179000.0,6.7779,6.8088,6.7531,6.8088,179000.0
2008-11-07 10:40:00,11.01,11.05,10.99,11.01,176000.0,6.815,6.8398,6.8027,6.815,176000.0
2008-11-07 10:50:00,11.01,11.05,10.99,10.99,95600.0,6.815,6.8398,6.8027,6.8027,95600.0
2008-11-07 11:00:00,10.99,10.99,10.92,10.92,141600.0,6.8027,6.8027,6.7593,6.7593,141600.0
2008-11-07 11:10:00,10.92,11.01,10.92,11.0,227400.0,6.7593,6.815,6.7593,6.8088,227400.0
2008-11-07 11:20:00,11.02,11.02,10.88,10.92,189800.0,6.8212,6.8212,6.7346,6.7593,189800.0
2008-11-07 11:30:00,10.92,11.01,10.9,10.98,74600.0,6.7593,6.815,6.7469,6.7965,74600.0
2008-11-07 11:40:00,10.99,11.04,10.98,10.99,62200.0,6.8027,6.8336,6.7965,6.8027,62200.0
2008-11-07 11:50:00,10.99,11.04,10.95,11.04,53600.0,6.8027,6.8336,6.7779,6.8336,53600.0
2008-11-07 12:00:00,11.03,11.04,11.0,11.01,94600.0,6.8274,6.8336,6.8088,6.815,94600.0
2008-11-07 12:10:00,11.01,11.01,10.95,10.95,39000.0,6.815,6.815,6.7779,6.7779,39000.0
2008-11-07 12:20:00,10.95,11.01,10.95,10.96,63800.0,6.7779,6.815,6.7779,6.7841,63800.0
2008-11-07 12:30:00,10.96,10.96,10.9,10.94,48200.0,6.7841,6.7841,6.7469,6.7717,48200.0
2008-11-07 12:40:00,10.95,10.99,10.95,10.95,56800.0,6.7779,6.8027,6.7779,6.7779,56800.0
2008-11-07 12:50:00,10.96,11.01,10.96,11.0,65400.0,6.7841,6.815,6.7841,6.8088,65400.0
2008-11-07 13:00:00,11.0,11.01,10.95,10.95,87800.0,6.8088,6.815,6.7779,6.7779,87800.0
2008-11-07 13:10:00,10.95,10.95,10.92,10.93,68800.0,6.7779,6.7779,6.7593,6.7655,68800.0
2008-11-07 13:20:00,10.93,10.97,10.92,10.97,61400.0,6.7655,6.7903,6.7593,6.7903,61400.0
2008-11-07 13:30:00,10.97,10.98,10.92,10.93,49800.0,6.7903,6.7965,6.7593,6.7655,49800.0
2008-11-07 13:40:00,10.94,10.95,10.9,10.95,57600.0,6.7717,6.7779,6.7469,6.7779,57600.0
2008-11-07 13:50:00,10.95,11.01,10.95,11.0,52400.0,6.7779,6.815,6.7779,6.8088,52400.0
2008-11-07 14:00:00,11.0,11.01,10.99,11.01,80400.0,6.8088,6.815,6.8027,6.815,80400.0
2008-11-07 14:10:00,11.0,11.05,11.0,11.05,42200.0,6.8088,6.8398,6.8088,6.8398,42200.0
2008-11-07 14:20:00,11.04,11.05,10.98,10.99,72000.0,6.8336,6.8398,6.7965,6.8027,72000.0
2008-11-07 14:30:00,10.99,11.04,10.99,11.04,59200.0,6.8027,6.8336,6.8027,6.8336,59200.0
2008-11-07 14:40:00,11.03,11.07,11.02,11.05,130800.0,6.8274,6.8522,6.8212,6.8398,130800.0
2008-11-07 14:50:00,11.05,11.06,10.87,10.87,191000.0,6.8398,6.846,6.7284,6.7284,191000.0
2008-11-07 15:00:00,10.87,10.93,10.81,10.92,189000.0,6.7284,6.7655,6.6912,6.7593,189000.0
2008-11-07 15:10:00,10.93,10.96,10.88,10.9,141600.0,6.7655,6.7841,6.7346,6.7469,141600.0
2008-11-07 15:20:00,10.9,10.93,10.83,10.88,160200.0,6.7469,6.7655,6.7036,6.7346,160200.0
2008-11-07 15:30:00,10.88,10.96,10.87,10.93,153600.0,6.7346,6.7841,6.7284,6.7655,153600.0
2008-11-07 15:40:00,10.93,11.02,10.93,10.97,342400.0,6.7655,6.8212,6.7655,6.7903,342400.0
2008-11-07 15:50:00,10.97,11.08,10.95,11.08,369200.0,6.7903,6.8584,6.7779,6.8584,369200.0
2008-11-10 09:30:00,11.2,11.31,10.97,10.99,165000.0,6.9326,7.0007,6.7903,6.8027,165000.0
2008-11-10 09:40:00,11.0,11.06,10.96,10.99,74600.0,6.8088,6.846,6.7841,6.8027,74600.0
2008-11-10 09:50:00,10.99,11.02,10.97,11.02,55800.0,6.8027,6.8212,6.7903,6.8212,55800.0
2008-11-10 10:00:00,11.03,11.05,10.96,11.0,60600.0,6.8274,6.8398,6.7841,6.8088,60600.0
2008-11-10 10:10:00,11.02,11.08,11.02,11.03,48800.0,6.8212,6.8584,6.8212,6.8274,48800.0
2008-11-10 10:20:00,11.03,11.11,11.01,11.06,101600.0,6.8274,6.8769,6.815,6.846,101600.0
2008-11-10 10:30:00,11.06,11.08,11.01,11.03,85200.0,6.846,6.8584,6.815,6.8274,85200.0
2008-11-10 10:40:00,11.01,11.06,11.0,11.01,72600.0,6.815,6.846,6.8088,6.815,72600.0
2008-11-10 10:50:00,11.0,11.02,10.96,10.98,57200.0,6.8088,6.8212,6.7841,6.7965,57200.0
2008-11-10 11:00:00,10.99,10.99,10.9,10.93,118600.0,6.8027,6.8027,6.7469,6.7655,118600.0
2008-11-10 11:10:00,10.93,10.95,10.9,10.92,71000.0,6.7655,6.7779,6.7469,6.7593,71000.0
2008-11-10 11:20:00,10.91,10.95,10.91,10.93,59200.0,6.7531,6.7779,6.7531,6.7655,59200.0
2008-11-10 11:30:00,10.94,10.95,10.9,10.93,56200.0,6.7717,6.7779,6.7469,6.7655,56200.0
2008-11-10 11:40:00,10.92,10.93,10.81,10.81,246200.0,6.7593,6.7655,6.6912,6.6912,246200.0
2008-11-10 11:50:00,10.81,10.83,10.79,10.8,99200.0,6.6912,6.7036,6.6789,6.685,99200.0
2008-11-10 12:00:00,10.8,10.85,10.79,10.85,49000.0,6.685,6.716,6.6789,6.716,49000.0
2008-11-10 12:10:00,10.85,10.88,10.83,10.83,51800.0,6.716,6.7346,6.7036,6.7036,51800.0
2008-11-10 12:20:00,10.83,10.84,10.72,10.74,133000.0,6.7036,6.7098,6.6355,6.6479,133000.0
2008-11-10 12:30:00,10.74,10.74,10.7,10.71,88800.0,6.6479,6.6479,6.6231,6.6293,88800.0
2008-11-10 12:40:00,10.71,10.74,10.71,10.73,49600.0,6.6293,6.6479,6.6293,6.6417,49600.0
2008-11-10 12:50:00,10.74,10.74,10.7,10.72,58600.0,6.6479,6.6479,6.6231,6.6355,58600.0
2008-11-10 13:00:00,10.72,10.81,10.71,10.81,223000.0,6.6355,6.6912,6.6293,6.6912,223000.0
2008-11-10 13:10:00,10.8,10.81,10.78,10.78,63000.0,6.685,6.6912,6.6727,6.6727,63000.0
2008-11-10 13:20:00,10.79,10.81,10.74,10.81,70200.0,6.6789,6.6912,6.6479,6.6912,70200.0
2008-11-10 13:30:00,10.8,10.83,10.79,10.81,61600.0,6.685,6.7036,6.6789,6.6912,61600.0
2008-11-10 13:40:00,10.81,10.81,10.76,10.77,101400.0,6.6912,6.6912,6.6603,6.6665,101400.0
2008-11-10 13:50:00,10.77,10.9,10.77,10.88,113000.0,6.6665,6.7469,6.6665,6.7346,113000.0
2008-11-10 14:00:00,10.88,10.9,10.84,10.88,124800.0,6.7346,6.7469,6.7098,6.7346,124800.0
2008-11-10 14:10:00,10.88,10.88,10.81,10.82,78200.0,6.7346,6.7346,6.6912,6.6974,78200.0
2008-11-10 14:20:00,10.81,10.85,10.78,10.79,85000.0,6.6912,6.716,6.6727,6.6789,85000.0
2008-11-10 14:30:00,10.78,10.8,10.72,10.73,91800.0,6.6727,6.685,6.6355,6.6417,91800.0
2008-11-10 14:40:00,10.74,10.8,10.72,10.72,71200.0,6.6479,6.685,6.6355,6.6355,71200.0
2008-11-10 14:50:00,10.72,10.76,10.7,10.73,79400.0,6.6355,6.6603,6.6231,6.6417,79400.0
2008-11-10 15:00:00,10.72,10.72,10.65,10.66,260400.0,6.6355,6.6355,6.5922,6.5984,260400.0
2008-11-10 15:10:00,10.66,10.76,10.64,10.65,195200.0,6.5984,6.6603,6.586,6.5922,195200.0
2008-11-10 15:20:00,10.65,10.67,10.61,10.62,185400.0,6.5922,6.6046,6.5674,6.5736,185400.0
2008-11-10 15:30:00,10.61,10.7,10.6,10.6,231800.0,6.5674,6.6231,6.5613,6.5613,231800.0
2008-11-10 15:40:00,10.6,10.65,10.57,10.63,440400.0,6.5613,6.5922,6.5427,6.5798,440400.0
2008-11-10 15:50:00,10.63,10.72,10.63,10.65,418800.0,6.5798,6.6355,6.5798,6.5922,418800.0
2008-11-11 09:30:00,10.52,10.82,10.52,10.8,142400.0,6.5117,6.6974,6.5117,6.685,142400.0
2008-11-11 09:40:00,10.8,10.8,10.65,10.7,80200.0,6.685,6.685,6.5922,6.6231,80200.0
2008-11-11 09:50:00,10.69,10.73,10.63,10.63,125000.0,6.617,6.6417,6.5798,6.5798,125000.0
2008-11-11 10:00:00,10.63,10.68,10.61,10.66,106400.0,6.5798,6.6108,6.5674,6.5984,106400.0
2008-11-11 10:10:00,10.66,10.68,10.59,10.62,145200.0,6.5984,6.6108,6.5551,6.5736,145200.0
2008-11-11 10:20:00,10.63,10.69,10.62,10.66,83800.0,6.5798,6.617,6.5736,6.5984,83800.0
2008-11-11 10:30:00,10.67,10.74,10.65,10.69,97000.0,6.6046,6.6479,6.5922,6.617,97000.0
2008-11-11 10:40:00,10.68,10.7,10.6,10.61,93600.0,6.6108,6.6231,6.5613,6.5674,93600.0
2008-11-11 10:50:00,10.61,10.65,10.6,10.61,68800.0,6.5674,6.5922,6.5613,6.5674,68800.0
2008-11-11 11:00:00,10.61,10.61,10.56,10.59,106600.0,6.5674,6.5674,6.5365,6.5551,106600.0
2008-11-11 11:10:00,10.59,10.62,10.58,10.59,67000.0,6.5551,6.5736,6.5489,6.5551,67000.0
2008-11-11 11:20:00,10.59,10.65,10.59,10.62,94600.0,6.5551,6.5922,6.5551,6.5736,94600.0
2008-11-11 11:30:00,10.62,10.63,10.59,10.63,47800.0,6.5736,6.5798,6.5551,6.5798,47800.0
2008-11-11 11:40:00,10.63,10.71,10.63,10.7,52200.0,6.5798,6.6293,6.5798,6.6231,52200.0
2008-11-11 11:50:00,10.7,10.72,10.69,10.71,110000.0,6.6231,6.6355,6.617,6.6293,110000.0
2008-11-11 12:00:00,10.71,10.72,10.7,10.71,73600.0,6.6293,6.6355,6.6231,6.6293,73600.0
2008-11-11 12:10:00,10.7,10.74,10.7,10.71,60400.0,6.6231,6.6479,6.6231,6.6293,60400.0
2008-11-11 12:20:00,10.72,10.72,10.7,10.7,33800.0,6.6355,6.6355,6.6231,6.6231,33800.0
2008-11-11 12:30:00,10.7,10.71,10.7,10.7,32200.0,6.6231,6.6293,6.6231,6.6231,32200.0
2008-11-11 12:40:00,10.7,10.72,10.69,10.69,59000.0,6.6231,6.6355,6.617,6.617,59000.0
2008-11-11 12:50:00,10.68,10.7,10.67,10.7,74800.0,6.6108,6.6231,6.6046,6.6231,74800.0
2008-11-11 13:00:00,10.7,10.71,10.68,10.69,105600.0,6.6231,6.6293,6.6108,6.617,105600.0
2008-11-11 13:10:00,10.69,10.7,10.67,10.68,90600.0,6.617,6.6231,6.6046,6.6108,90600.0
2008-11-11 13:20:00,10.67,10.68,10.63,10.65,56600.0,6.6046,6.6108,6.5798,6.5922,56600.0
2008-11-11 13:30:00,10.65,10.67,10.63,10.63,52400.0,6.5922,6.6046,6.5798,6.5798,52400.0
2008-11-11 13:40:00,10.63,10.67,10.63,10.65,114800.0,6.5798,6.6046,6.5798,6.5922,114800.0
2008-11-11 13:50:00,10.65,10.74,10.65,10.73,316400.0,6.5922,6.6479,6.5922,6.6417,316400.0
2008-11-11 14:00:00,10.73,10.79,10.67,10.68,250400.0,6.6417,6.6789,6.6046,6.6108,250400.0
2008-11-11 14:10:00,10.68,10.7,10.64,10.69,132000.0,6.6108,6.6231,6.586,6.617,132000.0
2008-11-11 14:20:00,10.7,10.74,10.68,10.73,507000.0,6.6231,6.6479,6.6108,6.6417,507000.0
2008-11-11 14:30:00,10.73,10.86,10.73,10.79,275200.0,6.6417,6.7222,6.6417,6.6789,275200.0
2008-11-11 14:40:00,10.78,10.79,10.71,10.72,170600.0,6.6727,6.6789,6.6293,6.6355,170600.0
2008-11-11 14:50:00,10.72,10.72,10.64,10.67,200400.0,6.6355,6.6355,6.586,6.6046,200400.0
2008-11-11 15:00:00,10.67,10.73,10.64,10.65,572400.0,6.6046,6.6417,6.586,6.5922,572400.0
2008-11-11 15:10:00,10.65,10.72,10.65,10.72,162600.0,6.5922,6.6355,6.5922,6.6355,162600.0
2008-11-11 15:20:00,10.72,10.74,10.66,10.67,182000.0,6.6355,6.6479,6.5984,6.6046,182000.0
2008-11-11 15:30:00,10.67,10.68,10.54,10.55,165600.0,6.6046,6.6108,6.5241,6.5303,165600.0
2008-11-11 15:40:00,10.56,10.67,10.56,10.67,238600.0,6.5365,6.6046,6.5365,6.6046,238600.0
2008-11-11 15:50:00,10.67,10.67,10.59,10.62,511800.0,6.6046,6.6046,6.5551,6.5736,511800.0
2008-11-12 09:30:00,10.39,10.52,10.33,10.44,253600.0,6.5408,6.6226,6.503,6.5722,253600.0
2008-11-12 09:40:00,10.44,10.46,10.33,10.42,153800.0,6.5722,6.5848,6.503,6.5597,153800.0
2008-11-12 09:50:00,10.41,10.5,10.41,10.42,169000.0,6.5534,6.61,6.5534,6.5597,169000.0
2008-11-12 10:00:00,10.42,10.45,10.38,10.38,106200.0,6.5597,6.5785,6.5345,6.5345,106200.0
2008-11-12 10:10:00,10.38,10.4,10.33,10.34,135600.0,6.5345,6.5471,6.503,6.5093,135600.0
2008-11-12 10:20:00,10.34,10.4,10.34,10.34,697400.0,6.5093,6.5471,6.5093,6.5093,697400.0
2008-11-12 10:30:00,10.34,10.35,10.24,10.26,117600.0,6.5093,6.5156,6.4463,6.4589,117600.0
2008-11-12 10:40:00,10.27,10.34,10.27,10.33,107400.0,6.4652,6.5093,6.4652,6.503,107400.0
2008-11-12 10:50:00,10.31,10.36,10.28,10.33,95800.0,6.4904,6.5219,6.4715,6.503,95800.0
2008-11-12 11:00:00,10.33,10.34,10.3,10.34,76800.0,6.503,6.5093,6.4841,6.5093,76800.0
2008-11-12 11:10:00,10.34,10.4,10.29,10.4,100200.0,6.5093,6.5471,6.4778,6.5471,100200.0
2008-11-12 11:20:00,10.4,10.41,10.36,10.38,76400.0,6.5471,6.5534,6.5219,6.5345,76400.0
2008-11-12 11:30:00,10.38,10.4,10.35,10.37,45600.0,6.5345,6.5471,6.5156,6.5282,45600.0
2008-11-12 11:40:00,10.36,10.38,10.29,10.29,77800.0,6.5219,6.5345,6.4778,6.4778,77800.0
2008-11-12 11:50:00,10.3,10.3,10.26,10.27,131800.0,6.4841,6.4841,6.4589,6.4652,131800.0
2008-11-12 12:00:00,10.28,10.3,10.25,10.25,163600.0,6.4715,6.4841,6.4526,6.4526,163600.0
2008-11-12 12:10:00,10.26,10.26,10.17,10.17,139800.0,6.4589,6.4589,6.4023,6.4023,139800.0
2008-11-12 12:20:00,10.18,10.22,10.15,10.17,181200.0,6.4086,6.4337,6.3897,6.4023,181200.0
2008-11-12 12:30:00,10.18,10.19,10.15,10.18,150600.0,6.4086,6.4149,6.3897,6.4086,150600.0
2008-11-12 12:40:00,10.18,10.18,10.13,10.14,186600.0,6.4086,6.4086,6.3771,6.3834,186600.0
2008-11-12 12:50:00,10.14,10.2,10.13,10.2,130600.0,6.3834,6.4212,6.3771,6.4212,130600.0
2008-11-12 13:00:00,10.2,10.22,10.2,10.22,216600.0,6.4212,6.4337,6.4212,6.4337,216600.0
2008-11-12 13:10:00,10.22,10.24,10.18,10.2,194200.0,6.4337,6.4463,6.4086,6.4212,194200.0
2008-11-12 13:20:00,10.2,10.21,10.18,10.2,84400.0,6.4212,6.4275,6.4086,6.4212,84400.0
2008-11-12 13:30:00,10.2,10.2,10.15,10.15,102400.0,6.4212,6.4212,6.3897,6.3897,102400.0
2008-11-12 13:40:00,10.16,10.19,10.15,10.15,90600.0,6.396,6.4149,6.3897,6.3897,90600.0
2008-11-12 13:50:00,10.15,10.15,10.07,10.08,108200.0,6.3897,6.3897,6.3393,6.3456,108200.0
2008-11-12 14:00:00,10.08,10.09,10.06,10.07,99800.0,6.3456,6.3519,6.333,6.3393,99800.0
2008-11-12 14:10:00,10.07,10.1,10.06,10.09,88400.0,6.3393,6.3582,6.333,6.3519,88400.0
2008-11-12 14:20:00,10.09,10.11,10.09,10.11,123800.0,6.3519,6.3645,6.3519,6.3645,123800.0
2008-11-12 14:30:00,10.1,10.14,10.09,10.1,150000.0,6.3582,6.3834,6.3519,6.3582,150000.0
2008-11-12 14:40:00,10.1,10.13,10.09,10.1,158400.0,6.3582,6.3771,6.3519,6.3582,158400.0
2008-11-12 14:50:00,10.1,10.1,10.05,10.05,116200.0,6.3582,6.3582,6.3267,6.3267,116200.0
2008-11-12 15:00:00,10.05,10.06,10.02,10.03,155600.0,6.3267,6.333,6.3078,6.3141,155600.0
2008-11-12 15:10:00,10.02,10.05,10.01,10.04,208600.0,6.3078,6.3267,6.3015,6.3204,208600.0
2008-11-12 15:20:00,10.04,10.05,9.99,10.0,439000.0,6.3204,6.3267,6.289,6.2953,439000.0
2008-11-12 15:30:00,10.01,10.05,9.99,10.03,320800.0,6.3015,6.3267,6.289,6.3141,320800.0
2008-11-12 15:40:00,10.02,10.06,9.96,9.99,355000.0,6.3078,6.333,6.2701,6.289,355000.0
2008-11-12 15:50:00,9.99,9.99,9.91,9.96,845000.0,6.289,6.289,6.2386,6.2701,845000.0
2008-11-13 09:30:00,9.9,10.1,9.88,10.08,214000.0,6.2323,6.3582,6.2197,6.3456,214000.0
2008-11-13 09:40:00,10.08,10.08,9.8,9.8,229600.0,6.3456,6.3456,6.1693,6.1693,229600.0
2008-11-13 09:50:00,9.79,9.8,9.75,9.77,272200.0,6.1631,6.1693,6.1379,6.1505,272200.0
2008-11-13 10:00:00,9.77,9.85,9.77,9.77,226600.0,6.1505,6.2008,6.1505,6.1505,226600.0
2008-11-13 10:10:00,9.77,10.01,9.77,10.0,242600.0,6.1505,6.3015,6.1505,6.2953,242600.0
2008-11-13 10:20:00,10.01,10.06,9.99,10.03,238400.0,6.3015,6.333,6.289,6.3141,238400.0
2008-11-13 10:30:00,10.04,10.08,9.99,10.02,119400.0,6.3204,6.3456,6.289,6.3078,119400.0
2008-11-13 10:40:00,10.02,10.03,9.93,9.95,90400.0,6.3078,6.3141,6.2512,6.2638,90400.0
2008-11-13 10:50:00,9.95,10.02,9.95,9.99,80400.0,6.2638,6.3078,6.2638,6.289,80400.0
2008-11-13 11:00:00,9.99,10.0,9.9,9.9,168800.0,6.289,6.2953,6.2323,6.2323,168800.0
2008-11-13 11:10:00,9.9,9.92,9.88,9.88,74600.0,6.2323,6.2449,6.2197,6.2197,74600.0
2008-11-13 11:20:00,9.88,9.94,9.86,9.94,96400.0,6.2197,6.2575,6.2071,6.2575,96400.0
2008-11-13 11:30:00,9.94,9.96,9.86,9.87,89000.0,6.2575,6.2701,6.2071,6.2134,89000.0
2008-11-13 11:40:00,9.87,9.92,9.87,9.91,78400.0,6.2134,6.2449,6.2134,6.2386,78400.0
2008-11-13 11:50:00,9.91,9.96,9.91,9.94,172000.0,6.2386,6.2701,6.2386,6.2575,172000.0
2008-11-13 12:00:00,9.94,9.97,9.94,9.95,125400.0,6.2575,6.2764,6.2575,6.2638,125400.0
2008-11-13 12:10:00,9.95,9.97,9.92,9.94,181200.0,6.2638,6.2764,6.2449,6.2575,181200.0
2008-11-13 12:20:00,9.93,9.94,9.88,9.91,138800.0,6.2512,6.2575,6.2197,6.2386,138800.0
2008-11-13 12:30:00,9.91,9.92,9.88,9.89,143600.0,6.2386,6.2449,6.2197,6.226,143600.0
2008-11-13 12:40:00,9.89,9.97,9.81,9.81,529400.0,6.226,6.2764,6.1756,6.1756,529400.0
2008-11-13 12:50:00,9.8,9.81,9.68,9.68,178000.0,6.1693,6.1756,6.0938,6.0938,178000.0
2008-11-13 13:00:00,9.68,9.84,9.67,9.81,254200.0,6.0938,6.1945,6.0875,6.1756,254200.0
2008-11-13 13:10:00,9.81,9.9,9.79,9.85,126400.0,6.1756,6.2323,6.1631,6.2008,126400.0
2008-11-13 13:20:00,9.86,9.93,9.81,9.93,110600.0,6.2071,6.2512,6.1756,6.2512,110600.0
2008-11-13 13:30:00,9.93,9.99,9.85,9.95,217000.0,6.2512,6.289,6.2008,6.2638,217000.0
2008-11-13 13:40:00,9.95,10.08,9.9,9.95,182800.0,6.2638,6.3456,6.2323,6.2638,182800.0
2008-11-13 13:50:00,9.95,10.13,9.94,9.99,223400.0,6.2638,6.3771,6.2575,6.289,223400.0
2008-11-13 14:00:00,9.99,10.05,9.92,9.97,223200.0,6.289,6.3267,6.2449,6.2764,223200.0
2008-11-13 14:10:00,9.97,10.05,9.96,9.99,115800.0,6.2764,6.3267,6.2701,6.289,115800.0
2008-11-13 14:20:00,9.99,10.26,9.99,10.21,158000.0,6.289,6.4589,6.289,6.4275,158000.0
2008-11-13 14:30:00,10.21,10.34,10.15,10.32,205400.0,6.4275,6.5093,6.3897,6.4967,205400.0
2008-11-13 14:40:00,10.32,10.37,10.22,10.32,202400.0,6.4967,6.5282,6.4337,6.4967,202400.0
2008-11-13 14:50:00,10.32,10.38,10.22,10.22,298600.0,6.4967,6.5345,6.4337,6.4337,298600.0
2008-11-13 15:00:00,10.22,10.25,10.09,10.13,303600.0,6.4337,6.4526,6.3519,6.3771,303600.0
2008-11-13 15:10:00,10.13,10.28,10.13,10.24,396400.0,6.3771,6.4715,6.3771,6.4463,396400.0
2008-11-13 15:20:00,10.24,10.44,10.22,10.43,444200.0,6.4463,6.5722,6.4337,6.5659,444200.0
2008-11-13 15:30:00,10.43,10.47,10.39,10.43,531000.0,6.5659,6.5911,6.5408,6.5659,531000.0
2008-11-13 15:40:00,10.43,10.5,10.4,10.4,623600.0,6.5659,6.61,6.5471,6.5471,623600.0
2008-11-13 15:50:00,10.41,10.64,10.4,10.62,702400.0,6.5534,6.6981,6.5471,6.6856,702400.0
2008-11-14 09:30:00,10.32,10.47,10.28,10.43,258000.0,6.4967,6.5911,6.4715,6.5659,258000.0
2008-11-14 09:40:00,10.44,10.45,10.36,10.36,215400.0,6.5722,6.5785,6.5219,6.5219,215400.0
2008-11-14 09:50:00,10.37,10.38,10.33,10.33,351200.0,6.5282,6.5345,6.503,6.503,351200.0
2008-11-14 10:00:00,10.33,10.34,10.14,10.15,276800.0,6.503,6.5093,6.3834,6.3897,276800.0
2008-11-14 10:10:00,10.17,10.21,10.12,10.12,128400.0,6.4023,6.4275,6.3708,6.3708,128400.0
2008-11-14 10:20:00,10.12,10.16,10.08,10.13,181600.0,6.3708,6.396,6.3456,6.3771,181600.0
2008-11-14 10:30:00,10.13,10.14,10.05,10.06,164600.0,6.3771,6.3834,6.3267,6.333,164600.0
2008-11-14 10:40:00,10.06,10.08,10.02,10.06,232400.0,6.333,6.3456,6.3078,6.333,232400.0
2008-11-14 10:50:00,10.06,10.08,9.99,10.03,103800.0,6.333,6.3456,6.289,6.3141,103800.0
2008-11-14 11:00:00,10.03,10.05,9.95,10.03,144200.0,6.3141,6.3267,6.2638,6.3141,144200.0
2008-11-14 11:10:00,10.03,10.09,10.0,10.05,213200.0,6.3141,6.3519,6.2953,6.3267,213200.0
2008-11-14 11:20:00,10.04,10.04,9.97,10.02,152000.0,6.3204,6.3204,6.2764,6.3078,152000.0
2008-11-14 11:30:00,10.01,10.01,9.95,9.96,121200.0,6.3015,6.3015,6.2638,6.2701,121200.0
2008-11-14 11:40:00,9.96,10.0,9.93,10.0,74800.0,6.2701,6.2953,6.2512,6.2953,74800.0
2008-11-14 11:50:00,9.99,10.04,9.98,9.98,89000.0,6.289,6.3204,6.2827,6.2827,89000.0
2008-11-14 12:00:00,9.98,9.98,9.92,9.97,120000.0,6.2827,6.2827,6.2449,6.2764,120000.0
2008-11-14 12:10:00,9.96,9.98,9.94,9.98,159800.0,6.2701,6.2827,6.2575,6.2827,159800.0
2008-11-14 12:20:00,9.98,10.07,9.98,10.07,68400.0,6.2827,6.3393,6.2827,6.3393,68400.0
2008-11-14 12:30:00,10.07,10.09,10.03,10.08,161000.0,6.3393,6.3519,6.3141,6.3456,161000.0
2008-11-14 12:40:00,10.08,10.13,10.06,10.06,147600.0,6.3456,6.3771,6.333,6.333,147600.0
2008-11-14 12:50:00,10.06,10.1,10.06,10.08,173600.0,6.333,6.3582,6.333,6.3456,173600.0
2008-11-14 13:00:00,10.08,10.08,10.01,10.03,190200.0,6.3456,6.3456,6.3015,6.3141,190200.0
2008-11-14 13:10:00,10.03,10.03,9.98,10.0,132800.0,6.3141,6.3141,6.2827,6.2953,132800.0
2008-11-14 13:20:00,9.99,10.1,9.97,10.09,101200.0,6.289,6.3582,6.2764,6.3519,101200.0
2008-11-14 13:30:00,10.1,10.12,10.09,10.09,282200.0,6.3582,6.3708,6.3519,6.3519,282200.0
2008-11-14 13:40:00,10.09,10.1,10.03,10.06,210800.0,6.3519,6.3582,6.3141,6.333,210800.0
2008-11-14 13:50:00,10.06,10.13,10.06,10.07,180800.0,6.333,6.3771,6.333,6.3393,180800.0
2008-11-14 14:00:00,10.07,10.12,10.06,10.09,222000.0,6.3393,6.3708,6.333,6.3519,222000.0
2008-11-14 14:10:00,10.1,10.15,10.08,10.15,188200.0,6.3582,6.3897,6.3456,6.3897,188200.0
2008-11-14 14:20:00,10.15,10.15,10.04,10.06,312200.0,6.3897,6.3897,6.3204,6.333,312200.0
2008-11-14 14:30:00,10.07,10.1,10.01,10.08,241000.0,6.3393,6.3582,6.3015,6.3456,241000.0
2008-11-14 14:40:00,10.09,10.18,10.06,10.1,397600.0,6.3519,6.4086,6.333,6.3582,397600.0
2008-11-14 14:50:00,10.1,10.19,10.1,10.18,308400.0,6.3582,6.4149,6.3582,6.4086,308400.0
2008-11-14 15:00:00,10.18,10.2,10.1,10.17,310600.0,6.4086,6.4212,6.3582,6.4023,310600.0
2008-11-14 15:10:00,10.17,10.19,10.05,10.05,336400.0,6.4023,6.4149,6.3267,6.3267,336400.0
2008-11-14 15:20:00,10.05,10.11,9.99,10.04,282600.0,6.3267,6.3645,6.289,6.3204,282600.0
2008-11-14 15:30:00,10.04,10.05,9.9,9.97,335800.0,6.3204,6.3267,6.2323,6.2764,335800.0
2008-11-14 15:40:00,9.97,10.01,9.86,9.99,389000.0,6.2764,6.3015,6.2071,6.289,389000.0
2008-11-14 15:50:00,9.98,10.03,9.87,9.87,756000.0,6.2827,6.3141,6.2134,6.2134,756000.0
2008-11-17 09:30:00,9.75,9.85,9.69,9.77,158200.0,6.1379,6.2008,6.1001,6.1505,158200.0
2008-11-17 09:40:00,9.76,9.78,9.69,9.77,99200.0,6.1442,6.1568,6.1001,6.1505,99200.0
2008-11-17 09:50:00,9.76,9.86,9.75,9.86,116800.0,6.1442,6.2071,6.1379,6.2071,116800.0
2008-11-17 10:00:00,9.86,9.87,9.82,9.86,139200.0,6.2071,6.2134,6.1819,6.2071,139200.0
2008-11-17 10:10:00,9.87,9.87,9.72,9.72,88200.0,6.2134,6.2134,6.119,6.119,88200.0
2008-11-17 10:20:00,9.74,9.81,9.7,9.77,162800.0,6.1316,6.1756,6.1064,6.1505,162800.0
2008-11-17 10:30:00,9.75,9.81,9.72,9.8,118400.0,6.1379,6.1756,6.119,6.1693,118400.0
2008-11-17 10:40:00,9.81,9.81,9.76,9.79,130800.0,6.1756,6.1756,6.1442,6.1631,130800.0
2008-11-17 10:50:00,9.78,9.79,9.75,9.76,80600.0,6.1568,6.1631,6.1379,6.1442,80600.0
2008-11-17 11:00:00,9.76,9.88,9.76,9.84,239000.0,6.1442,6.2197,6.1442,6.1945,239000.0
2008-11-17 11:10:00,9.85,9.88,9.8,9.81,112600.0,6.2008,6.2197,6.1693,6.1756,112600.0
2008-11-17 11:20:00,9.81,9.84,9.8,9.81,54000.0,6.1756,6.1945,6.1693,6.1756,54000.0
2008-11-17 11:30:00,9.8,9.86,9.8,9.85,129400.0,6.1693,6.2071,6.1693,6.2008,129400.0
2008-11-17 11:40:00,9.85,9.89,9.79,9.88,218400.0,6.2008,6.226,6.1631,6.2197,218400.0
2008-11-17 11:50:00,9.89,9.95,9.88,9.94,150800.0,6.226,6.2638,6.2197,6.2575,150800.0
2008-11-17 12:00:00,9.94,9.95,9.87,9.93,151800.0,6.2575,6.2638,6.2134,6.2512,151800.0
2008-11-17 12:10:00,9.93,9.95,9.88,9.93,177400.0,6.2512,6.2638,6.2197,6.2512,177400.0
2008-11-17 12:20:00,9.93,9.94,9.9,9.94,161600.0,6.2512,6.2575,6.2323,6.2575,161600.0
2008-11-17 12:30:00,9.94,9.94,9.89,9.9,106000.0,6.2575,6.2575,6.226,6.2323,106000.0
2008-11-17 12:40:00,9.89,9.99,9.89,9.99,82800.0,6.226,6.289,6.226,6.289,82800.0
2008-11-17 12:50:00,9.99,9.99,9.93,9.93,87400.0,6.289,6.289,6.2512,6.2512,87400.0
2008-11-17 13:00:00,9.92,9.94,9.85,9.88,80400.0,6.2449,6.2575,6.2008,6.2197,80400.0
2008-11-17 13:10:00,9.88,9.88,9.81,9.84,78200.0,6.2197,6.2197,6.1756,6.1945,78200.0
2008-11-17 13:20:00,9.85,9.86,9.81,9.85,61800.0,6.2008,6.2071,6.1756,6.2008,61800.0
2008-11-17 13:30:00,9.86,9.87,9.82,9.86,93000.0,6.2071,6.2134,6.1819,6.2071,93000.0
2008-11-17 13:40:00,9.85,9.86,9.81,9.83,81800.0,6.2008,6.2071,6.1756,6.1882,81800.0
2008-11-17 13:50:00,9.83,9.9,9.83,9.88,100200.0,6.1882,6.2323,6.1882,6.2197,100200.0
2008-11-17 14:00:00,9.88,9.9,9.79,9.86,157600.0,6.2197,6.2323,6.1631,6.2071,157600.0
2008-11-17 14:10:00,9.85,9.9,9.83,9.88,72000.0,6.2008,6.2323,6.1882,6.2197,72000.0
2008-11-17 14:20:00,9.88,9.91,9.81,9.83,123200.0,6.2197,6.2386,6.1756,6.1882,123200.0
2008-11-17 14:30:00,9.83,9.9,9.8,9.88,199200.0,6.1882,6.2323,6.1693,6.2197,199200.0
2008-11-17 14:40:00,9.88,9.93,9.87,9.87,222000.0,6.2197,6.2512,6.2134,6.2134,222000.0
2008-11-17 14:50:00,9.86,9.9,9.85,9.86,117200.0,6.2071,6.2323,6.2008,6.2071,117200.0
2008-11-17 15:00:00,9.86,9.89,9.81,9.86,108400.0,6.2071,6.226,6.1756,6.2071,108400.0
2008-11-17 15:10:00,9.87,9.96,9.83,9.91,144400.0,6.2134,6.2701,6.1882,6.2386,144400.0
2008-11-17 15:20:00,9.91,9.93,9.84,9.88,124400.0,6.2386,6.2512,6.1945,6.2197,124400.0
2008-11-17 15:30:00,9.88,9.9,9.78,9.81,218200.0,6.2197,6.2323,6.1568,6.1756,218200.0
2008-11-17 15:40:00,9.81,9.86,9.78,9.79,215200.0,6.1756,6.2071,6.1568,6.1631,215200.0
2008-11-17 15:50:00,9.78,9.83,9.74,9.74,354400.0,6.1568,6.1882,6.1316,6.1316,354400.0
2008-11-18 09:30:00,9.68,9.99,9.62,9.75,353400.0,6.0938,6.289,6.056,6.1379,353400.0
2008-11-18 09:40:00,9.75,9.81,9.71,9.81,164800.0,6.1379,6.1756,6.1127,6.1756,164800.0
2008-11-18 09:50:00,9.81,9.83,9.72,9.79,187000.0,6.1756,6.1882,6.119,6.1631,187000.0
2008-11-18 10:00:00,9.78,9.78,9.61,9.62,196600.0,6.1568,6.1568,6.0497,6.056,196600.0
2008-11-18 10:10:00,9.62,9.63,9.54,9.61,308200.0,6.056,6.0623,6.0057,6.0497,308200.0
2008-11-18 10:20:00,9.62,9.63,9.51,9.63,162200.0,6.056,6.0623,5.9868,6.0623,162200.0
2008-11-18 10:30:00,9.63,9.63,9.46,9.49,241800.0,6.0623,6.0623,5.9553,5.9742,241800.0
2008-11-18 10:40:00,9.48,9.51,9.45,9.46,150000.0,5.9679,5.9868,5.949,5.9553,150000.0
2008-11-18 10:50:00,9.45,9.5,9.39,9.4,255400.0,5.949,5.9805,5.9112,5.9175,255400.0
2008-11-18 11:00:00,9.4,9.4,9.32,9.38,259400.0,5.9175,5.9175,5.8672,5.9049,259400.0
2008-11-18 11:10:00,9.37,9.38,9.25,9.26,315200.0,5.8987,5.9049,5.8231,5.8294,315200.0
2008-11-18 11:20:00,9.27,9.38,9.25,9.37,156800.0,5.8357,5.9049,5.8231,5.8987,156800.0
2008-11-18 11:30:00,9.37,9.4,9.35,9.39,113200.0,5.8987,5.9175,5.8861,5.9112,113200.0
2008-11-18 11:40:00,9.39,9.46,9.37,9.46,155400.0,5.9112,5.9553,5.8987,5.9553,155400.0
2008-11-18 11:50:00,9.46,9.56,9.46,9.54,297600.0,5.9553,6.0183,5.9553,6.0057,297600.0
2008-11-18 12:00:00,9.54,9.56,9.52,9.53,98000.0,6.0057,6.0183,5.9931,5.9994,98000.0
2008-11-18 12:10:00,9.53,9.53,9.49,9.49,66000.0,5.9994,5.9994,5.9742,5.9742,66000.0
2008-11-18 12:20:00,9.49,9.51,9.47,9.49,137200.0,5.9742,5.9868,5.9616,5.9742,137200.0
2008-11-18 12:30:00,9.49,9.5,9.48,9.49,134000.0,5.9742,5.9805,5.9679,5.9742,134000.0
2008-11-18 12:40:00,9.49,9.51,9.48,9.49,270000.0,5.9742,5.9868,5.9679,5.9742,270000.0
2008-11-18 12:50:00,9.49,9.51,9.49,9.5,117800.0,5.9742,5.9868,5.9742,5.9805,117800.0
2008-11-18 13:00:00,9.49,9.51,9.49,9.49,226400.0,5.9742,5.9868,5.9742,5.9742,226400.0
2008-11-18 13:10:00,9.49,9.5,9.43,9.44,158000.0,5.9742,5.9805,5.9364,5.9427,158000.0
2008-11-18 13:20:00,9.45,9.47,9.44,9.46,53800.0,5.949,5.9616,5.9427,5.9553,53800.0
2008-11-18 13:30:00,9.46,9.46,9.38,9.4,89600.0,5.9553,5.9553,5.9049,5.9175,89600.0
2008-11-18 13:40:00,9.4,9.4,9.3,9.31,107800.0,5.9175,5.9175,5.8546,5.8609,107800.0
2008-11-18 13:50:00,9.31,9.37,9.31,9.35,157800.0,5.8609,5.8987,5.8609,5.8861,157800.0
2008-11-18 14:00:00,9.36,9.37,9.3,9.3,217200.0,5.8924,5.8987,5.8546,5.8546,217200.0
2008-11-18 14:10:00,9.31,9.36,9.3,9.32,199800.0,5.8609,5.8924,5.8546,5.8672,199800.0
2008-11-18 14:20:00,9.33,9.4,9.31,9.39,206400.0,5.8735,5.9175,5.8609,5.9112,206400.0
2008-11-18 14:30:00,9.39,9.39,9.31,9.36,97000.0,5.9112,5.9112,5.8609,5.8924,97000.0
2008-11-18 14:40:00,9.36,9.37,9.24,9.24,249800.0,5.8924,5.8987,5.8168,5.8168,249800.0
2008-11-18 14:50:00,9.24,9.26,9.21,9.24,301200.0,5.8168,5.8294,5.7979,5.8168,301200.0
2008-11-18 15:00:00,9.24,9.34,9.24,9.33,206800.0,5.8168,5.8798,5.8168,5.8735,206800.0
2008-11-18 15:10:00,9.34,9.35,9.26,9.31,310400.0,5.8798,5.8861,5.8294,5.8609,310400.0
2008-11-18 15:20:00,9.31,9.39,9.28,9.36,307600.0,5.8609,5.9112,5.842,5.8924,307600.0
2008-11-18 15:30:00,9.36,9.42,9.28,9.38,314800.0,5.8924,5.9301,5.842,5.9049,314800.0
2008-11-18 15:40:00,9.4,9.49,9.38,9.47,548200.0,5.9175,5.9742,5.9049,5.9616,548200.0
2008-11-18 15:50:00,9.47,9.57,9.47,9.52,790400.0,5.9616,6.0246,5.9616,5.9931,790400.0
2008-11-19 09:30:00,9.53,9.6,9.35,9.55,165200.0,5.9994,6.0434,5.8861,6.012,165200.0
2008-11-19 09:40:00,9.55,9.64,9.54,9.61,281400.0,6.012,6.0686,6.0057,6.0497,281400.0
2008-11-19 09:50:00,9.61,9.63,9.47,9.49,269400.0,6.0497,6.0623,5.9616,5.9742,269400.0
2008-11-19 10:00:00,9.5,9.55,9.45,9.53,216000.0,5.9805,6.012,5.949,5.9994,216000.0
2008-11-19 10:10:00,9.53,9.57,9.45,9.45,178600.0,5.9994,6.0246,5.949,5.949,178600.0
2008-11-19 10:20:00,9.45,9.47,9.37,9.4,189400.0,5.949,5.9616,5.8987,5.9175,189400.0
2008-11-19 10:30:00,9.4,9.42,9.34,9.36,197600.0,5.9175,5.9301,5.8798,5.8924,197600.0
2008-11-19 10:40:00,9.36,9.37,9.28,9.3,124000.0,5.8924,5.8987,5.842,5.8546,124000.0
2008-11-19 10:50:00,9.3,9.33,9.21,9.22,131400.0,5.8546,5.8735,5.7979,5.8042,131400.0
2008-11-19 11:00:00,9.22,9.27,9.21,9.25,134800.0,5.8042,5.8357,5.7979,5.8231,134800.0
2008-11-19 11:10:00,9.24,9.27,9.19,9.23,179000.0,5.8168,5.8357,5.7853,5.8105,179000.0
2008-11-19 11:20:00,9.22,9.22,9.13,9.14,230200.0,5.8042,5.8042,5.7476,5.7539,230200.0
2008-11-19 11:30:00,9.15,9.15,9.09,9.13,170800.0,5.7602,5.7602,5.7224,5.7476,170800.0
2008-11-19 11:40:00,9.12,9.12,9.08,9.11,102400.0,5.7413,5.7413,5.7161,5.735,102400.0
2008-11-19 11:50:00,9.1,9.17,9.1,9.13,90600.0,5.7287,5.7727,5.7287,5.7476,90600.0
2008-11-19 12:00:00,9.12,9.14,9.11,9.13,90000.0,5.7413,5.7539,5.735,5.7476,90000.0
2008-11-19 12:10:00,9.12,9.13,9.03,9.03,163200.0,5.7413,5.7476,5.6846,5.6846,163200.0
2008-11-19 12:20:00,9.03,9.05,9.0,9.02,208800.0,5.6846,5.6972,5.6657,5.6783,208800.0
2008-11-19 12:30:00,9.02,9.03,8.96,9.0,250000.0,5.6783,5.6846,5.6405,5.6657,250000.0
2008-11-19 12:40:00,9.0,9.02,8.99,9.0,82200.0,5.6657,5.6783,5.6594,5.6657,82200.0
2008-11-19 12:50:00,9.01,9.04,8.99,9.04,61200.0,5.672,5.6909,5.6594,5.6909,61200.0
2008-11-19 13:00:00,9.04,9.08,9.04,9.08,72600.0,5.6909,5.7161,5.6909,5.7161,72600.0
2008-11-19 13:10:00,9.07,9.08,9.03,9.04,70600.0,5.7098,5.7161,5.6846,5.6909,70600.0
2008-11-19 13:20:00,9.04,9.05,9.03,9.03,84400.0,5.6909,5.6972,5.6846,5.6846,84400.0
2008-11-19 13:30:00,9.03,9.03,8.97,9.0,91600.0,5.6846,5.6846,5.6468,5.6657,91600.0
2008-11-19 13:40:00,9.0,9.03,8.99,9.02,94800.0,5.6657,5.6846,5.6594,5.6783,94800.0
2008-11-19 13:50:00,9.02,9.05,8.99,9.04,98000.0,5.6783,5.6972,5.6594,5.6909,98000.0
2008-11-19 14:00:00,9.04,9.04,8.97,9.01,78400.0,5.6909,5.6909,5.6468,5.672,78400.0
2008-11-19 14:10:00,9.01,9.05,9.01,9.02,68400.0,5.672,5.6972,5.672,5.6783,68400.0
2008-11-19 14:20:00,9.01,9.04,8.98,8.99,161000.0,5.672,5.6909,5.6531,5.6594,161000.0
2008-11-19 14:30:00,8.99,9.02,8.94,8.96,129600.0,5.6594,5.6783,5.628,5.6405,129600.0
2008-11-19 14:40:00,8.96,9.11,8.95,9.05,266200.0,5.6405,5.735,5.6343,5.6972,266200.0
2008-11-19 14:50:00,9.05,9.09,9.04,9.06,139400.0,5.6972,5.7224,5.6909,5.7035,139400.0
2008-11-19 15:00:00,9.06,9.09,8.99,9.08,152600.0,5.7035,5.7224,5.6594,5.7161,152600.0
2008-11-19 15:10:00,9.08,9.11,8.97,8.97,151400.0,5.7161,5.735,5.6468,5.6468,151400.0
2008-11-19 15:20:00,8.99,9.01,8.94,8.98,392600.0,5.6594,5.672,5.628,5.6531,392600.0
2008-11-19 15:30:00,8.99,8.99,8.9,8.91,249800.0,5.6594,5.6594,5.6028,5.6091,249800.0
2008-11-19 15:40:00,8.9,8.94,8.83,8.87,314800.0,5.6028,5.628,5.5587,5.5839,314800.0
2008-11-19 15:50:00,8.87,8.87,8.76,8.76,858000.0,5.5839,5.5839,5.5146,5.5146,858000.0
2008-11-20 09:30:00,8.74,8.76,8.58,8.65,286800.0,5.502,5.5146,5.4013,5.4454,286800.0
2008-11-20 09:40:00,8.65,8.65,8.55,8.62,182600.0,5.4454,5.4454,5.3824,5.4265,182600.0
2008-11-20 09:50:00,8.63,8.68,8.6,8.61,146000.0,5.4328,5.4643,5.4139,5.4202,146000.0
2008-11-20 10:00:00,8.62,8.65,8.57,8.64,151600.0,5.4265,5.4454,5.395,5.4391,151600.0
2008-11-20 10:10:00,8.63,8.64,8.56,8.59,113000.0,5.4328,5.4391,5.3887,5.4076,113000.0
2008-11-20 10:20:00,8.59,8.77,8.59,8.76,460000.0,5.4076,5.5209,5.4076,5.5146,460000.0
2008-11-20 10:30:00,8.76,8.87,8.76,8.78,448600.0,5.5146,5.5839,5.5146,5.5272,448600.0
2008-11-20 10:40:00,8.78,9.05,8.77,8.94,568800.0,5.5272,5.6972,5.5209,5.628,568800.0
2008-11-20 10:50:00,8.93,8.99,8.88,8.99,307200.0,5.6217,5.6594,5.5902,5.6594,307200.0
2008-11-20 11:00:00,9.0,9.11,8.99,9.01,378600.0,5.6657,5.735,5.6594,5.672,378600.0
2008-11-20 11:10:00,9.01,9.09,8.97,8.99,280400.0,5.672,5.7224,5.6468,5.6594,280400.0
2008-11-20 11:20:00,9.01,9.01,8.88,8.95,310000.0,5.672,5.672,5.5902,5.6343,310000.0
2008-11-20 11:30:00,8.94,9.0,8.93,8.97,245000.0,5.628,5.6657,5.6217,5.6468,245000.0
2008-11-20 11:40:00,8.97,8.99,8.95,8.97,188200.0,5.6468,5.6594,5.6343,5.6468,188200.0
2008-11-20 11:50:00,8.96,8.97,8.9,8.93,178000.0,5.6405,5.6468,5.6028,5.6217,178000.0
2008-11-20 12:00:00,8.93,8.93,8.84,8.88,143200.0,5.6217,5.6217,5.565,5.5902,143200.0
2008-11-20 12:10:00,8.88,8.93,8.86,8.9,141800.0,5.5902,5.6217,5.5776,5.6028,141800.0
2008-11-20 12:20:00,8.91,9.01,8.9,8.99,218400.0,5.6091,5.672,5.6028,5.6594,218400.0
2008-11-20 12:30:00,8.98,9.03,8.93,8.95,304400.0,5.6531,5.6846,5.6217,5.6343,304400.0
2008-11-20 12:40:00,8.96,9.05,8.94,9.04,132400.0,5.6405,5.6972,5.628,5.6909,132400.0
2008-11-20 12:50:00,9.04,9.05,8.94,8.95,237800.0,5.6909,5.6972,5.628,5.6343,237800.0
2008-11-20 13:00:00,8.95,8.97,8.88,8.96,186000.0,5.6343,5.6468,5.5902,5.6405,186000.0
2008-11-20 13:10:00,8.96,8.97,8.88,8.88,179800.0,5.6405,5.6468,5.5902,5.5902,179800.0
2008-11-20 13:20:00,8.88,8.94,8.85,8.88,151200.0,5.5902,5.628,5.5713,5.5902,151200.0
2008-11-20 13:30:00,8.87,8.93,8.82,8.87,221600.0,5.5839,5.6217,5.5524,5.5839,221600.0
2008-11-20 13:40:00,8.86,8.96,8.86,8.92,121600.0,5.5776,5.6405,5.5776,5.6154,121600.0
2008-11-20 13:50:00,8.92,8.97,8.9,8.97,124800.0,5.6154,5.6468,5.6028,5.6468,124800.0
2008-11-20 14:00:00,8.97,8.97,8.86,8.88,155400.0,5.6468,5.6468,5.5776,5.5902,155400.0
2008-11-20 14:10:00,8.88,8.9,8.8,8.81,99800.0,5.5902,5.6028,5.5398,5.5461,99800.0
2008-11-20 14:20:00,8.81,8.86,8.81,8.82,112400.0,5.5461,5.5776,5.5461,5.5524,112400.0
2008-11-20 14:30:00,8.83,8.87,8.81,8.85,312400.0,5.5587,5.5839,5.5461,5.5713,312400.0
2008-11-20 14:40:00,8.85,8.87,8.8,8.81,255200.0,5.5713,5.5839,5.5398,5.5461,255200.0
2008-11-20 14:50:00,8.81,8.86,8.81,8.84,349600.0,5.5461,5.5776,5.5461,5.565,349600.0
2008-11-20 15:00:00,8.84,8.88,8.81,8.86,278200.0,5.565,5.5902,5.5461,5.5776,278200.0
2008-11-20 15:10:00,8.86,8.9,8.82,8.84,352000.0,5.5776,5.6028,5.5524,5.565,352000.0
2008-11-20 15:20:00,8.84,8.87,8.81,8.82,440200.0,5.565,5.5839,5.5461,5.5524,440200.0
2008-11-20 15:30:00,8.83,8.87,8.7,8.71,473000.0,5.5587,5.5839,5.4769,5.4832,473000.0
2008-11-20 15:40:00,8.71,8.74,8.65,8.71,709400.0,5.4832,5.502,5.4454,5.4832,709400.0
2008-11-20 15:50:00,8.71,8.71,8.5,8.56,916200.0,5.4832,5.4832,5.351,5.3887,916200.0
2008-11-21 09:30:00,8.56,8.72,8.34,8.34,789800.0,5.3887,5.4895,5.2502,5.2502,789800.0
2008-11-21 09:40:00,8.34,8.49,8.31,8.4,379400.0,5.2502,5.3447,5.2314,5.288,379400.0
2008-11-21 09:50:00,8.41,8.44,8.24,8.29,316800.0,5.2943,5.3132,5.1873,5.2188,316800.0
2008-11-21 10:00:00,8.28,8.38,8.21,8.36,305200.0,5.2125,5.2754,5.1684,5.2628,305200.0
2008-11-21 10:10:00,8.36,8.36,8.24,8.28,291600.0,5.2628,5.2628,5.1873,5.2125,291600.0
2008-11-21 10:20:00,8.28,8.38,8.28,8.34,307400.0,5.2125,5.2754,5.2125,5.2502,307400.0
2008-11-21 10:30:00,8.34,8.41,8.34,8.4,352000.0,5.2502,5.2943,5.2502,5.288,352000.0
2008-11-21 10:40:00,8.4,8.47,8.4,8.43,361600.0,5.288,5.3321,5.288,5.3069,361600.0
2008-11-21 10:50:00,8.43,8.45,8.42,8.43,475400.0,5.3069,5.3195,5.3006,5.3069,475400.0
2008-11-21 11:00:00,8.43,8.44,8.32,8.38,284600.0,5.3069,5.3132,5.2376,5.2754,284600.0
2008-11-21 11:10:00,8.37,8.42,8.34,8.36,152800.0,5.2691,5.3006,5.2502,5.2628,152800.0
2008-11-21 11:20:00,8.37,8.41,8.35,8.38,170400.0,5.2691,5.2943,5.2565,5.2754,170400.0
2008-11-21 11:30:00,8.38,8.4,8.35,8.38,135400.0,5.2754,5.288,5.2565,5.2754,135400.0
2008-11-21 11:40:00,8.38,8.44,8.38,8.38,142800.0,5.2754,5.3132,5.2754,5.2754,142800.0
2008-11-21 11:50:00,8.38,8.4,8.35,8.38,172400.0,5.2754,5.288,5.2565,5.2754,172400.0
2008-11-21 12:00:00,8.38,8.44,8.33,8.4,178400.0,5.2754,5.3132,5.2439,5.288,178400.0
2008-11-21 12:10:00,8.4,8.42,8.33,8.33,140400.0,5.288,5.3006,5.2439,5.2439,140400.0
2008-11-21 12:20:00,8.33,8.35,8.31,8.34,166000.0,5.2439,5.2565,5.2314,5.2502,166000.0
2008-11-21 12:30:00,8.34,8.41,8.32,8.4,116600.0,5.2502,5.2943,5.2376,5.288,116600.0
2008-11-21 12:40:00,8.4,8.43,8.38,8.4,159600.0,5.288,5.3069,5.2754,5.288,159600.0
2008-11-21 12:50:00,8.4,8.42,8.37,8.38,147600.0,5.288,5.3006,5.2691,5.2754,147600.0
2008-11-21 13:00:00,8.38,8.38,8.32,8.34,117200.0,5.2754,5.2754,5.2376,5.2502,117200.0
2008-11-21 13:10:00,8.34,8.37,8.33,8.33,98800.0,5.2502,5.2691,5.2439,5.2439,98800.0
2008-11-21 13:20:00,8.34,8.34,8.27,8.3,146800.0,5.2502,5.2502,5.2062,5.2251,146800.0
2008-11-21 13:30:00,8.3,8.32,8.24,8.26,91600.0,5.2251,5.2376,5.1873,5.1999,91600.0
2008-11-21 13:40:00,8.26,8.31,8.26,8.26,58000.0,5.1999,5.2314,5.1999,5.1999,58000.0
2008-11-21 13:50:00,8.27,8.27,8.15,8.17,176400.0,5.2062,5.2062,5.1306,5.1432,176400.0
2008-11-21 14:00:00,8.16,8.29,8.15,8.28,213400.0,5.1369,5.2188,5.1306,5.2125,213400.0
2008-11-21 14:10:00,8.28,8.3,8.24,8.27,128000.0,5.2125,5.2251,5.1873,5.2062,128000.0
2008-11-21 14:20:00,8.27,8.33,8.26,8.3,197000.0,5.2062,5.2439,5.1999,5.2251,197000.0
2008-11-21 14:30:00,8.3,8.3,8.2,8.22,327000.0,5.2251,5.2251,5.1621,5.1747,327000.0
2008-11-21 14:40:00,8.22,8.28,8.14,8.25,358400.0,5.1747,5.2125,5.1243,5.1936,358400.0
2008-11-21 14:50:00,8.25,8.26,8.18,8.22,248200.0,5.1936,5.1999,5.1495,5.1747,248200.0
2008-11-21 15:00:00,8.22,8.38,8.21,8.36,319200.0,5.1747,5.2754,5.1684,5.2628,319200.0
2008-11-21 15:10:00,8.34,8.47,8.34,8.44,450200.0,5.2502,5.3321,5.2502,5.3132,450200.0
2008-11-21 15:20:00,8.44,8.54,8.38,8.52,390200.0,5.3132,5.3761,5.2754,5.3636,390200.0
2008-11-21 15:30:00,8.52,8.7,8.48,8.66,528400.0,5.3636,5.4769,5.3384,5.4517,528400.0
2008-11-21 15:40:00,8.66,8.72,8.52,8.71,544400.0,5.4517,5.4895,5.3636,5.4832,544400.0
2008-11-21 15:50:00,8.69,8.78,8.63,8.78,827800.0,5.4706,5.5272,5.4328,5.5272,827800.0
2008-11-24 09:30:00,9.09,9.09,8.73,8.82,205400.0,5.7224,5.7224,5.4958,5.5524,205400.0
2008-11-24 09:40:00,8.81,8.82,8.7,8.7,211400.0,5.5461,5.5524,5.4769,5.4769,211400.0
2008-11-24 09:50:00,8.7,8.74,8.64,8.71,255000.0,5.4769,5.502,5.4391,5.4832,255000.0
2008-11-24 10:00:00,8.72,8.89,8.72,8.86,373400.0,5.4895,5.5965,5.4895,5.5776,373400.0
2008-11-24 10:10:00,8.87,8.88,8.82,8.83,122600.0,5.5839,5.5902,5.5524,5.5587,122600.0
2008-11-24 10:20:00,8.82,8.88,8.8,8.87,226200.0,5.5524,5.5902,5.5398,5.5839,226200.0
2008-11-24 10:30:00,8.87,8.92,8.87,8.92,349400.0,5.5839,5.6154,5.5839,5.6154,349400.0
2008-11-24 10:40:00,8.92,9.03,8.9,8.97,722800.0,5.6154,5.6846,5.6028,5.6468,722800.0
2008-11-24 10:50:00,8.97,8.98,8.9,8.96,162200.0,5.6468,5.6531,5.6028,5.6405,162200.0
2008-11-24 11:00:00,8.96,8.98,8.94,8.96,167800.0,5.6405,5.6531,5.628,5.6405,167800.0
2008-11-24 11:10:00,8.97,8.97,8.93,8.96,214000.0,5.6468,5.6468,5.6217,5.6405,214000.0
2008-11-24 11:20:00,8.95,8.96,8.91,8.94,161600.0,5.6343,5.6405,5.6091,5.628,161600.0
2008-11-24 11:30:00,8.94,8.97,8.93,8.95,170600.0,5.628,5.6468,5.6217,5.6343,170600.0
2008-11-24 11:40:00,8.94,8.96,8.93,8.95,98800.0,5.628,5.6405,5.6217,5.6343,98800.0
2008-11-24 11:50:00,8.95,9.0,8.95,8.97,133200.0,5.6343,5.6657,5.6343,5.6468,133200.0
2008-11-24 12:00:00,8.97,9.0,8.97,8.99,100600.0,5.6468,5.6657,5.6468,5.6594,100600.0
2008-11-24 12:10:00,8.99,8.99,8.93,8.94,120000.0,5.6594,5.6594,5.6217,5.628,120000.0
2008-11-24 12:20:00,8.93,8.94,8.81,8.81,194000.0,5.6217,5.628,5.5461,5.5461,194000.0
2008-11-24 12:30:00,8.81,8.86,8.8,8.83,165800.0,5.5461,5.5776,5.5398,5.5587,165800.0
2008-11-24 12:40:00,8.81,8.87,8.81,8.84,125800.0,5.5461,5.5839,5.5461,5.565,125800.0
2008-11-24 12:50:00,8.84,8.9,8.83,8.85,168400.0,5.565,5.6028,5.5587,5.5713,168400.0
2008-11-24 13:00:00,8.87,8.89,8.84,8.84,94200.0,5.5839,5.5965,5.565,5.565,94200.0
2008-11-24 13:10:00,8.84,8.85,8.8,8.83,94200.0,5.565,5.5713,5.5398,5.5587,94200.0
2008-11-24 13:20:00,8.83,8.86,8.8,8.85,130400.0,5.5587,5.5776,5.5398,5.5713,130400.0
2008-11-24 13:30:00,8.85,8.9,8.84,8.89,56000.0,5.5713,5.6028,5.565,5.5965,56000.0
2008-11-24 13:40:00,8.89,8.9,8.85,8.86,59000.0,5.5965,5.6028,5.5713,5.5776,59000.0
2008-11-24 13:50:00,8.86,8.92,8.86,8.91,136600.0,5.5776,5.6154,5.5776,5.6091,136600.0
2008-11-24 14:00:00,8.91,8.92,8.85,8.87,136200.0,5.6091,5.6154,5.5713,5.5839,136200.0
2008-11-24 14:10:00,8.87,8.89,8.84,8.88,118000.0,5.5839,5.5965,5.565,5.5902,118000.0
2008-11-24 14:20:00,8.88,8.94,8.88,8.93,99600.0,5.5902,5.628,5.5902,5.6217,99600.0
2008-11-24 14:30:00,8.93,8.99,8.92,8.98,127000.0,5.6217,5.6594,5.6154,5.6531,127000.0
2008-11-24 14:40:00,8.99,8.99,8.95,8.96,181400.0,5.6594,5.6594,5.6343,5.6405,181400.0
2008-11-24 14:50:00,8.95,8.97,8.95,8.96,97200.0,5.6343,5.6468,5.6343,5.6405,97200.0
2008-11-24 15:00:00,8.97,9.03,8.95,9.03,357600.0,5.6468,5.6846,5.6343,5.6846,357600.0
2008-11-24 15:10:00,9.03,9.04,9.01,9.02,352400.0,5.6846,5.6909,5.672,5.6783,352400.0
2008-11-24 15:20:00,9.03,9.09,8.99,9.08,247800.0,5.6846,5.7224,5.6594,5.7161,247800.0
2008-11-24 15:30:00,9.09,9.1,9.04,9.05,325800.0,5.7224,5.7287,5.6909,5.6972,325800.0
2008-11-24 15:40:00,9.05,9.11,9.0,9.0,426200.0,5.6972,5.735,5.6657,5.6657,426200.0
2008-11-24 15:50:00,9.0,9.06,8.95,9.06,1009200.0,5.6657,5.7035,5.6343,5.7035,1009200.0
2008-11-25 09:30:00,9.15,9.2,8.94,8.97,270600.0,5.7602,5.7916,5.628,5.6468,270600.0
2008-11-25 09:40:00,8.97,9.05,8.93,8.96,190600.0,5.6468,5.6972,5.6217,5.6405,190600.0
2008-11-25 09:50:00,8.96,8.96,8.86,8.92,238400.0,5.6405,5.6405,5.5776,5.6154,238400.0
2008-11-25 10:00:00,8.92,8.95,8.89,8.94,358600.0,5.6154,5.6343,5.5965,5.628,358600.0
2008-11-25 10:10:00,8.94,8.96,8.88,8.9,277000.0,5.628,5.6405,5.5902,5.6028,277000.0
2008-11-25 10:20:00,8.9,8.92,8.88,8.91,222800.0,5.6028,5.6154,5.5902,5.6091,222800.0
2008-11-25 10:30:00,8.92,8.92,8.84,8.84,240000.0,5.6154,5.6154,5.565,5.565,240000.0
2008-11-25 10:40:00,8.84,8.9,8.83,8.86,169200.0,5.565,5.6028,5.5587,5.5776,169200.0
2008-11-25 10:50:00,8.86,8.9,8.86,8.89,226000.0,5.5776,5.6028,5.5776,5.5965,226000.0
2008-11-25 11:00:00,8.9,8.9,8.87,8.9,370400.0,5.6028,5.6028,5.5839,5.6028,370400.0
2008-11-25 11:10:00,8.9,8.94,8.85,8.86,352800.0,5.6028,5.628,5.5713,5.5776,352800.0
2008-11-25 11:20:00,8.86,8.96,8.84,8.96,281200.0,5.5776,5.6405,5.565,5.6405,281200.0
2008-11-25 11:30:00,8.96,8.99,8.94,8.97,132400.0,5.6405,5.6594,5.628,5.6468,132400.0
2008-11-25 11:40:00,8.97,9.01,8.96,9.0,214800.0,5.6468,5.672,5.6405,5.6657,214800.0
2008-11-25 11:50:00,9.0,9.03,8.97,8.99,160800.0,5.6657,5.6846,5.6468,5.6594,160800.0
2008-11-25 12:00:00,8.99,9.01,8.97,9.0,140200.0,5.6594,5.672,5.6468,5.6657,140200.0
2008-11-25 12:10:00,9.0,9.0,8.96,8.99,136400.0,5.6657,5.6657,5.6405,5.6594,136400.0
2008-11-25 12:20:00,8.99,9.0,8.95,8.96,124800.0,5.6594,5.6657,5.6343,5.6405,124800.0
2008-11-25 12:30:00,8.96,8.97,8.94,8.95,150800.0,5.6405,5.6468,5.628,5.6343,150800.0
2008-11-25 12:40:00,8.95,8.97,8.9,8.91,83200.0,5.6343,5.6468,5.6028,5.6091,83200.0
2008-11-25 12:50:00,8.9,8.97,8.88,8.95,179000.0,5.6028,5.6468,5.5902,5.6343,179000.0
2008-11-25 13:00:00,8.96,8.99,8.93,8.99,163000.0,5.6405,5.6594,5.6217,5.6594,163000.0
2008-11-25 13:10:00,8.99,8.99,8.94,8.97,179000.0,5.6594,5.6594,5.628,5.6468,179000.0
2008-11-25 13:20:00,8.97,8.99,8.92,8.99,193600.0,5.6468,5.6594,5.6154,5.6594,193600.0
2008-11-25 13:30:00,8.99,9.0,8.98,9.0,206600.0,5.6594,5.6657,5.6531,5.6657,206600.0
2008-11-25 13:40:00,9.0,9.0,8.95,8.98,116200.0,5.6657,5.6657,5.6343,5.6531,116200.0
2008-11-25 13:50:00,8.97,8.99,8.94,8.94,117600.0,5.6468,5.6594,5.628,5.628,117600.0
2008-11-25 14:00:00,8.94,8.95,8.88,8.89,182800.0,5.628,5.6343,5.5902,5.5965,182800.0
2008-11-25 14:10:00,8.89,8.9,8.85,8.88,207800.0,5.5965,5.6028,5.5713,5.5902,207800.0
2008-11-25 14:20:00,8.88,8.88,8.85,8.85,186600.0,5.5902,5.5902,5.5713,5.5713,186600.0
2008-11-25 14:30:00,8.85,8.9,8.84,8.88,163600.0,5.5713,5.6028,5.565,5.5902,163600.0
2008-11-25 14:40:00,8.89,8.9,8.87,8.88,135000.0,5.5965,5.6028,5.5839,5.5902,135000.0
2008-11-25 14:50:00,8.89,8.99,8.87,8.97,164600.0,5.5965,5.6594,5.5839,5.6468,164600.0
2008-11-25 15:00:00,8.97,9.01,8.96,8.97,288000.0,5.6468,5.672,5.6405,5.6468,288000.0
2008-11-25 15:10:00,8.97,9.0,8.97,8.98,168200.0,5.6468,5.6657,5.6468,5.6531,168200.0
2008-11-25 15:20:00,8.97,9.0,8.93,8.99,203000.0,5.6468,5.6657,5.6217,5.6594,203000.0
2008-11-25 15:30:00,8.98,9.01,8.96,8.99,319200.0,5.6531,5.672,5.6405,5.6594,319200.0
2008-11-25 15:40:00,8.99,9.05,8.97,9.02,524200.0,5.6594,5.6972,5.6468,5.6783,524200.0
2008-11-25 15:50:00,9.01,9.06,8.99,9.02,750600.0,5.672,5.7035,5.6594,5.6783,750600.0
2008-11-26 09:30:00,8.91,9.0,8.88,8.96,160800.0,5.6091,5.6657,5.5902,5.6405,160800.0
2008-11-26 09:40:00,8.96,9.05,8.94,9.0,169200.0,5.6405,5.6972,5.628,5.6657,169200.0
2008-11-26 09:50:00,9.0,9.05,8.99,9.01,140600.0,5.6657,5.6972,5.6594,5.672,140600.0
2008-11-26 10:00:00,9.02,9.09,9.0,9.02,192200.0,5.6783,5.7224,5.6657,5.6783,192200.0
2008-11-26 10:10:00,9.02,9.13,9.02,9.11,206200.0,5.6783,5.7476,5.6783,5.735,206200.0
2008-11-26 10:20:00,9.11,9.13,9.05,9.08,137400.0,5.735,5.7476,5.6972,5.7161,137400.0
2008-11-26 10:30:00,9.08,9.09,9.06,9.09,117000.0,5.7161,5.7224,5.7035,5.7224,117000.0
2008-11-26 10:40:00,9.09,9.09,9.04,9.04,126800.0,5.7224,5.7224,5.6909,5.6909,126800.0
2008-11-26 10:50:00,9.04,9.12,9.04,9.08,144600.0,5.6909,5.7413,5.6909,5.7161,144600.0
2008-11-26 11:00:00,9.08,9.08,9.01,9.03,276800.0,5.7161,5.7161,5.672,5.6846,276800.0
2008-11-26 11:10:00,9.03,9.06,9.03,9.06,144800.0,5.6846,5.7035,5.6846,5.7035,144800.0
2008-11-26 11:20:00,9.06,9.09,9.06,9.06,198600.0,5.7035,5.7224,5.7035,5.7035,198600.0
2008-11-26 11:30:00,9.06,9.08,9.05,9.08,153400.0,5.7035,5.7161,5.6972,5.7161,153400.0
2008-11-26 11:40:00,9.07,9.15,9.06,9.15,171600.0,5.7098,5.7602,5.7035,5.7602,171600.0
2008-11-26 11:50:00,9.15,9.16,9.12,9.15,241400.0,5.7602,5.7665,5.7413,5.7602,241400.0
2008-11-26 12:00:00,9.15,9.18,9.13,9.17,98200.0,5.7602,5.779,5.7476,5.7727,98200.0
2008-11-26 12:10:00,9.17,9.17,9.07,9.12,230400.0,5.7727,5.7727,5.7098,5.7413,230400.0
2008-11-26 12:20:00,9.12,9.15,9.12,9.14,54800.0,5.7413,5.7602,5.7413,5.7539,54800.0
2008-11-26 12:30:00,9.15,9.17,9.14,9.16,62400.0,5.7602,5.7727,5.7539,5.7665,62400.0
2008-11-26 12:40:00,9.16,9.24,9.15,9.23,153200.0,5.7665,5.8168,5.7602,5.8105,153200.0
2008-11-26 12:50:00,9.23,9.24,9.18,9.21,115200.0,5.8105,5.8168,5.779,5.7979,115200.0
2008-11-26 13:00:00,9.21,9.28,9.21,9.27,92600.0,5.7979,5.842,5.7979,5.8357,92600.0
2008-11-26 13:10:00,9.27,9.28,9.23,9.23,86000.0,5.8357,5.842,5.8105,5.8105,86000.0
2008-11-26 13:20:00,9.23,9.25,9.18,9.24,352400.0,5.8105,5.8231,5.779,5.8168,352400.0
2008-11-26 13:30:00,9.23,9.26,9.19,9.22,212200.0,5.8105,5.8294,5.7853,5.8042,212200.0
2008-11-26 13:40:00,9.22,9.24,9.2,9.22,92200.0,5.8042,5.8168,5.7916,5.8042,92200.0
2008-11-26 13:50:00,9.22,9.24,9.19,9.22,78200.0,5.8042,5.8168,5.7853,5.8042,78200.0
2008-11-26 14:00:00,9.22,9.24,9.18,9.22,167600.0,5.8042,5.8168,5.779,5.8042,167600.0
2008-11-26 14:10:00,9.24,9.3,9.23,9.29,193600.0,5.8168,5.8546,5.8105,5.8483,193600.0
2008-11-26 14:20:00,9.29,9.32,9.27,9.31,151800.0,5.8483,5.8672,5.8357,5.8609,151800.0
2008-11-26 14:30:00,9.31,9.34,9.29,9.3,232200.0,5.8609,5.8798,5.8483,5.8546,232200.0
2008-11-26 14:40:00,9.3,9.35,9.3,9.33,136600.0,5.8546,5.8861,5.8546,5.8735,136600.0
2008-11-26 14:50:00,9.33,9.39,9.33,9.37,134600.0,5.8735,5.9112,5.8735,5.8987,134600.0
2008-11-26 15:00:00,9.38,9.4,9.37,9.38,235400.0,5.9049,5.9175,5.8987,5.9049,235400.0
2008-11-26 15:10:00,9.38,9.45,9.38,9.4,208200.0,5.9049,5.949,5.9049,5.9175,208200.0
2008-11-26 15:20:00,9.4,9.4,9.37,9.4,162800.0,5.9175,5.9175,5.8987,5.9175,162800.0
2008-11-26 15:30:00,9.4,9.42,9.38,9.39,199600.0,5.9175,5.9301,5.9049,5.9112,199600.0
2008-11-26 15:40:00,9.4,9.41,9.35,9.36,246000.0,5.9175,5.9238,5.8861,5.8924,246000.0
2008-11-26 15:50:00,9.36,9.43,9.36,9.43,677600.0,5.8924,5.9364,5.8924,5.9364,677600.0
2008-11-28 09:30:00,9.44,9.47,9.34,9.43,143400.0,5.9427,5.9616,5.8798,5.9364,143400.0
2008-11-28 09:40:00,9.43,9.47,9.31,9.47,302000.0,5.9364,5.9616,5.8609,5.9616,302000.0
2008-11-28 09:50:00,9.47,9.49,9.31,9.33,121600.0,5.9616,5.9742,5.8609,5.8735,121600.0
2008-11-28 10:00:00,9.33,9.38,9.33,9.37,55400.0,5.8735,5.9049,5.8735,5.8987,55400.0
2008-11-28 10:10:00,9.37,9.4,9.35,9.38,76000.0,5.8987,5.9175,5.8861,5.9049,76000.0
2008-11-28 10:20:00,9.38,9.4,9.35,9.37,88600.0,5.9049,5.9175,5.8861,5.8987,88600.0
2008-11-28 10:30:00,9.36,9.36,9.31,9.31,86600.0,5.8924,5.8924,5.8609,5.8609,86600.0
2008-11-28 10:40:00,9.31,9.31,9.27,9.27,63600.0,5.8609,5.8609,5.8357,5.8357,63600.0
2008-11-28 10:50:00,9.27,9.27,9.24,9.26,81400.0,5.8357,5.8357,5.8168,5.8294,81400.0
2008-11-28 11:00:00,9.26,9.28,9.24,9.25,86400.0,5.8294,5.842,5.8168,5.8231,86400.0
2008-11-28 11:10:00,9.26,9.28,9.22,9.23,77400.0,5.8294,5.842,5.8042,5.8105,77400.0
2008-11-28 11:20:00,9.23,9.28,9.21,9.28,71600.0,5.8105,5.842,5.7979,5.842,71600.0
2008-11-28 11:30:00,9.28,9.28,9.21,9.22,103200.0,5.842,5.842,5.7979,5.8042,103200.0
2008-11-28 11:40:00,9.22,9.22,9.21,9.21,60400.0,5.8042,5.8042,5.7979,5.7979,60400.0
2008-11-28 11:50:00,9.21,9.23,9.2,9.22,108800.0,5.7979,5.8105,5.7916,5.8042,108800.0
2008-11-28 12:00:00,9.22,9.24,9.21,9.21,65600.0,5.8042,5.8168,5.7979,5.7979,65600.0
2008-11-28 12:10:00,9.21,9.22,9.18,9.18,94400.0,5.7979,5.8042,5.779,5.779,94400.0
2008-11-28 12:20:00,9.18,9.18,9.15,9.16,72800.0,5.779,5.779,5.7602,5.7665,72800.0
2008-11-28 12:30:00,9.16,9.16,9.13,9.13,102600.0,5.7665,5.7665,5.7476,5.7476,102600.0
2008-11-28 12:40:00,9.14,9.19,9.13,9.18,152200.0,5.7539,5.7853,5.7476,5.779,152200.0
2008-11-28 12:50:00,9.19,9.24,9.18,9.24,204400.0,5.7853,5.8168,5.779,5.8168,204400.0
2008-12-01 09:30:00,9.13,9.39,9.02,9.03,215200.0,5.7476,5.9112,5.6783,5.6846,215200.0
2008-12-01 09:40:00,9.01,9.03,8.99,8.99,122800.0,5.672,5.6846,5.6594,5.6594,122800.0
2008-12-01 09:50:00,8.99,8.99,8.93,8.94,94600.0,5.6594,5.6594,5.6217,5.628,94600.0
2008-12-01 10:00:00,8.95,9.0,8.94,8.99,117400.0,5.6343,5.6657,5.628,5.6594,117400.0
2008-12-01 10:10:00,8.99,9.0,8.94,8.95,101600.0,5.6594,5.6657,5.628,5.6343,101600.0
2008-12-01 10:20:00,8.94,8.94,8.88,8.9,109000.0,5.628,5.628,5.5902,5.6028,109000.0
2008-12-01 10:30:00,8.9,8.91,8.88,8.9,70800.0,5.6028,5.6091,5.5902,5.6028,70800.0
2008-12-01 10:40:00,8.9,8.96,8.89,8.95,137200.0,5.6028,5.6405,5.5965,5.6343,137200.0
2008-12-01 10:50:00,8.95,8.96,8.94,8.94,126000.0,5.6343,5.6405,5.628,5.628,126000.0
2008-12-01 11:00:00,8.94,8.94,8.87,8.88,126800.0,5.628,5.628,5.5839,5.5902,126800.0
2008-12-01 11:10:00,8.88,8.92,8.87,8.88,129800.0,5.5902,5.6154,5.5839,5.5902,129800.0
2008-12-01 11:20:00,8.88,8.9,8.85,8.85,121400.0,5.5902,5.6028,5.5713,5.5713,121400.0
2008-12-01 11:30:00,8.85,8.9,8.85,8.9,75000.0,5.5713,5.6028,5.5713,5.6028,75000.0
2008-12-01 11:40:00,8.89,8.92,8.88,8.9,108800.0,5.5965,5.6154,5.5902,5.6028,108800.0
2008-12-01 11:50:00,8.9,8.9,8.88,8.89,65200.0,5.6028,5.6028,5.5902,5.5965,65200.0
2008-12-01 12:00:00,8.88,8.89,8.84,8.85,173600.0,5.5902,5.5965,5.565,5.5713,173600.0
2008-12-01 12:10:00,8.84,8.86,8.83,8.86,90000.0,5.565,5.5776,5.5587,5.5776,90000.0
2008-12-01 12:20:00,8.86,8.86,8.8,8.81,101000.0,5.5776,5.5776,5.5398,5.5461,101000.0
2008-12-01 12:30:00,8.81,8.84,8.81,8.82,66600.0,5.5461,5.565,5.5461,5.5524,66600.0
2008-12-01 12:40:00,8.82,8.83,8.8,8.81,49800.0,5.5524,5.5587,5.5398,5.5461,49800.0
2008-12-01 12:50:00,8.81,8.82,8.78,8.81,69400.0,5.5461,5.5524,5.5272,5.5461,69400.0
2008-12-01 13:00:00,8.81,8.81,8.8,8.8,33200.0,5.5461,5.5461,5.5398,5.5398,33200.0
2008-12-01 13:10:00,8.8,8.84,8.8,8.84,90600.0,5.5398,5.565,5.5398,5.565,90600.0
2008-12-01 13:20:00,8.84,8.85,8.81,8.81,43400.0,5.565,5.5713,5.5461,5.5461,43400.0
2008-12-01 13:30:00,8.81,8.87,8.81,8.83,67000.0,5.5461,5.5839,5.5461,5.5587,67000.0
2008-12-01 13:40:00,8.83,8.85,8.79,8.81,172400.0,5.5587,5.5713,5.5335,5.5461,172400.0
2008-12-01 13:50:00,8.81,8.84,8.79,8.83,81200.0,5.5461,5.565,5.5335,5.5587,81200.0
2008-12-01 14:00:00,8.84,8.84,8.8,8.82,68200.0,5.565,5.565,5.5398,5.5524,68200.0
2008-12-01 14:10:00,8.82,8.83,8.77,8.78,63200.0,5.5524,5.5587,5.5209,5.5272,63200.0
2008-12-01 14:20:00,8.78,8.81,8.77,8.79,84400.0,5.5272,5.5461,5.5209,5.5335,84400.0
2008-12-01 14:30:00,8.79,8.83,8.78,8.8,215200.0,5.5335,5.5587,5.5272,5.5398,215200.0
2008-12-01 14:40:00,8.79,8.84,8.79,8.81,151400.0,5.5335,5.565,5.5335,5.5461,151400.0
2008-12-01 14:50:00,8.81,8.85,8.79,8.81,136000.0,5.5461,5.5713,5.5335,5.5461,136000.0
2008-12-01 15:00:00,8.8,8.81,8.75,8.77,155400.0,5.5398,5.5461,5.5083,5.5209,155400.0
2008-12-01 15:10:00,8.76,8.81,8.75,8.79,241000.0,5.5146,5.5461,5.5083,5.5335,241000.0
2008-12-01 15:20:00,8.79,8.79,8.73,8.74,121200.0,5.5335,5.5335,5.4958,5.502,121200.0
2008-12-01 15:30:00,8.73,8.75,8.71,8.72,218600.0,5.4958,5.5083,5.4832,5.4895,218600.0
2008-12-01 15:40:00,8.72,8.74,8.68,8.72,329600.0,5.4895,5.502,5.4643,5.4895,329600.0
2008-12-01 15:50:00,8.72,8.72,8.59,8.59,665200.0,5.4895,5.4895,5.4076,5.4076,665200.0
2008-12-02 09:30:00,8.75,8.75,8.59,8.61,118000.0,5.5083,5.5083,5.4076,5.4202,118000.0
2008-12-02 09:40:00,8.62,8.63,8.53,8.54,116400.0,5.4265,5.4328,5.3698,5.3761,116400.0
2008-12-02 09:50:00,8.54,8.63,8.54,8.61,121400.0,5.3761,5.4328,5.3761,5.4202,121400.0
2008-12-02 10:00:00,8.62,8.72,8.6,8.72,167400.0,5.4265,5.4895,5.4139,5.4895,167400.0
2008-12-02 10:10:00,8.72,8.76,8.71,8.72,94400.0,5.4895,5.5146,5.4832,5.4895,94400.0
2008-12-02 10:20:00,8.72,8.79,8.69,8.75,92400.0,5.4895,5.5335,5.4706,5.5083,92400.0
2008-12-02 10:30:00,8.76,8.81,8.75,8.81,150400.0,5.5146,5.5461,5.5083,5.5461,150400.0
2008-12-02 10:40:00,8.81,8.83,8.78,8.79,55400.0,5.5461,5.5587,5.5272,5.5335,55400.0
2008-12-02 10:50:00,8.79,8.83,8.78,8.81,56600.0,5.5335,5.5587,5.5272,5.5461,56600.0
2008-12-02 11:00:00,8.81,8.81,8.75,8.78,62200.0,5.5461,5.5461,5.5083,5.5272,62200.0
2008-12-02 11:10:00,8.78,8.8,8.74,8.77,57600.0,5.5272,5.5398,5.502,5.5209,57600.0
2008-12-02 11:20:00,8.77,8.86,8.77,8.85,71400.0,5.5209,5.5776,5.5209,5.5713,71400.0
2008-12-02 11:30:00,8.85,8.87,8.78,8.78,58000.0,5.5713,5.5839,5.5272,5.5272,58000.0
2008-12-02 11:40:00,8.78,8.83,8.77,8.83,49600.0,5.5272,5.5587,5.5209,5.5587,49600.0
2008-12-02 11:50:00,8.84,8.88,8.83,8.85,75800.0,5.565,5.5902,5.5587,5.5713,75800.0
2008-12-02 12:00:00,8.85,8.88,8.85,8.87,56000.0,5.5713,5.5902,5.5713,5.5839,56000.0
2008-12-02 12:10:00,8.87,8.89,8.86,8.88,39600.0,5.5839,5.5965,5.5776,5.5902,39600.0
2008-12-02 12:20:00,8.88,8.96,8.88,8.96,163400.0,5.5902,5.6405,5.5902,5.6405,163400.0
2008-12-02 12:30:00,8.96,8.97,8.88,8.9,95000.0,5.6405,5.6468,5.5902,5.6028,95000.0
2008-12-02 12:40:00,8.89,8.9,8.87,8.87,60000.0,5.5965,5.6028,5.5839,5.5839,60000.0
2008-12-02 12:50:00,8.88,8.88,8.83,8.85,121400.0,5.5902,5.5902,5.5587,5.5713,121400.0
2008-12-02 13:00:00,8.85,8.87,8.84,8.84,58800.0,5.5713,5.5839,5.565,5.565,58800.0
2008-12-02 13:10:00,8.85,8.87,8.84,8.86,63800.0,5.5713,5.5839,5.565,5.5776,63800.0
2008-12-02 13:20:00,8.86,8.86,8.83,8.84,58000.0,5.5776,5.5776,5.5587,5.565,58000.0
2008-12-02 13:30:00,8.84,8.84,8.78,8.79,78600.0,5.565,5.565,5.5272,5.5335,78600.0
2008-12-02 13:40:00,8.79,8.8,8.76,8.78,94600.0,5.5335,5.5398,5.5146,5.5272,94600.0
2008-12-02 13:50:00,8.78,8.78,8.72,8.72,106200.0,5.5272,5.5272,5.4895,5.4895,106200.0
2008-12-02 14:00:00,8.72,8.73,8.6,8.6,192800.0,5.4895,5.4958,5.4139,5.4139,192800.0
2008-12-02 14:10:00,8.6,8.66,8.6,8.63,171000.0,5.4139,5.4517,5.4139,5.4328,171000.0
2008-12-02 14:20:00,8.64,8.64,8.57,8.61,189600.0,5.4391,5.4391,5.395,5.4202,189600.0
2008-12-02 14:30:00,8.61,8.66,8.59,8.65,126600.0,5.4202,5.4517,5.4076,5.4454,126600.0
2008-12-02 14:40:00,8.65,8.68,8.62,8.63,156000.0,5.4454,5.4643,5.4265,5.4328,156000.0
2008-12-02 14:50:00,8.62,8.72,8.62,8.71,120800.0,5.4265,5.4895,5.4265,5.4832,120800.0
2008-12-02 15:00:00,8.71,8.71,8.61,8.63,90400.0,5.4832,5.4832,5.4202,5.4328,90400.0
2008-12-02 15:10:00,8.63,8.71,8.62,8.71,140000.0,5.4328,5.4832,5.4265,5.4832,140000.0
2008-12-02 15:20:00,8.71,8.77,8.69,8.72,388400.0,5.4832,5.5209,5.4706,5.4895,388400.0
2008-12-02 15:30:00,8.72,8.77,8.72,8.72,225600.0,5.4895,5.5209,5.4895,5.4895,225600.0
2008-12-02 15:40:00,8.72,8.73,8.63,8.65,155600.0,5.4895,5.4958,5.4328,5.4454,155600.0
2008-12-02 15:50:00,8.65,8.78,8.63,8.74,527200.0,5.4454,5.5272,5.4328,5.502,527200.0
2008-12-03 09:30:00,8.6,8.76,8.58,8.74,216400.0,5.4139,5.5146,5.4013,5.502,216400.0
2008-12-03 09:40:00,8.74,8.77,8.68,8.7,182600.0,5.502,5.5209,5.4643,5.4769,182600.0
2008-12-03 09:50:00,8.71,8.75,8.61,8.65,194400.0,5.4832,5.5083,5.4202,5.4454,194400.0
2008-12-03 10:00:00,8.64,8.77,8.58,8.72,132400.0,5.4391,5.5209,5.4013,5.4895,132400.0
2008-12-03 10:10:00,8.72,8.75,8.68,8.68,216000.0,5.4895,5.5083,5.4643,5.4643,216000.0
2008-12-03 10:20:00,8.68,8.79,8.67,8.79,185600.0,5.4643,5.5335,5.458,5.5335,185600.0
2008-12-03 10:30:00,8.79,8.83,8.79,8.81,130200.0,5.5335,5.5587,5.5335,5.5461,130200.0
2008-12-03 10:40:00,8.8,8.87,8.8,8.81,249200.0,5.5398,5.5839,5.5398,5.5461,249200.0
2008-12-03 10:50:00,8.81,8.88,8.8,8.84,254000.0,5.5461,5.5902,5.5398,5.565,254000.0
2008-12-03 11:00:00,8.84,8.88,8.84,8.87,204800.0,5.565,5.5902,5.565,5.5839,204800.0
2008-12-03 11:10:00,8.87,8.99,8.86,8.97,154600.0,5.5839,5.6594,5.5776,5.6468,154600.0
2008-12-03 11:20:00,8.97,9.01,8.96,8.97,123400.0,5.6468,5.672,5.6405,5.6468,123400.0
2008-12-03 11:30:00,8.97,9.01,8.96,9.01,129600.0,5.6468,5.672,5.6405,5.672,129600.0
2008-12-03 11:40:00,9.0,9.04,8.99,9.02,138400.0,5.6657,5.6909,5.6594,5.6783,138400.0
2008-12-03 11:50:00,9.03,9.08,9.01,9.04,206600.0,5.6846,5.7161,5.672,5.6909,206600.0
2008-12-03 12:00:00,9.04,9.05,8.94,8.95,98800.0,5.6909,5.6972,5.628,5.6343,98800.0
2008-12-03 12:10:00,8.95,8.97,8.92,8.92,82200.0,5.6343,5.6468,5.6154,5.6154,82200.0
2008-12-03 12:20:00,8.92,8.96,8.9,8.95,282400.0,5.6154,5.6405,5.6028,5.6343,282400.0
2008-12-03 12:30:00,8.95,9.01,8.95,9.0,149800.0,5.6343,5.672,5.6343,5.6657,149800.0
2008-12-03 12:40:00,9.0,9.04,8.97,9.01,239800.0,5.6657,5.6909,5.6468,5.672,239800.0
2008-12-03 12:50:00,9.01,9.06,9.0,9.04,253400.0,5.672,5.7035,5.6657,5.6909,253400.0
2008-12-03 13:00:00,9.04,9.04,9.02,9.02,115800.0,5.6909,5.6909,5.6783,5.6783,115800.0
2008-12-03 13:10:00,9.03,9.05,9.01,9.05,69600.0,5.6846,5.6972,5.672,5.6972,69600.0
2008-12-03 13:20:00,9.04,9.06,8.97,8.97,302200.0,5.6909,5.7035,5.6468,5.6468,302200.0
2008-12-03 13:30:00,8.97,8.98,8.92,8.93,89200.0,5.6468,5.6531,5.6154,5.6217,89200.0
2008-12-03 13:40:00,8.93,8.93,8.87,8.88,129200.0,5.6217,5.6217,5.5839,5.5902,129200.0
2008-12-03 13:50:00,8.88,8.88,8.85,8.86,93000.0,5.5902,5.5902,5.5713,5.5776,93000.0
2008-12-03 14:00:00,8.86,8.9,8.83,8.88,102600.0,5.5776,5.6028,5.5587,5.5902,102600.0
2008-12-03 14:10:00,8.9,8.96,8.89,8.95,109200.0,5.6028,5.6405,5.5965,5.6343,109200.0
2008-12-03 14:20:00,8.95,9.04,8.92,9.02,162600.0,5.6343,5.6909,5.6154,5.6783,162600.0
2008-12-03 14:30:00,9.02,9.13,9.02,9.09,239000.0,5.6783,5.7476,5.6783,5.7224,239000.0
2008-12-03 14:40:00,9.09,9.15,9.09,9.1,320600.0,5.7224,5.7602,5.7224,5.7287,320600.0
2008-12-03 14:50:00,9.1,9.13,9.05,9.06,228000.0,5.7287,5.7476,5.6972,5.7035,228000.0
2008-12-03 15:00:00,9.06,9.11,8.98,9.09,217200.0,5.7035,5.735,5.6531,5.7224,217200.0
2008-12-03 15:10:00,9.1,9.13,9.05,9.12,159800.0,5.7287,5.7476,5.6972,5.7413,159800.0
2008-12-03 15:20:00,9.12,9.15,9.08,9.13,357800.0,5.7413,5.7602,5.7161,5.7476,357800.0
2008-12-03 15:30:00,9.13,9.2,9.1,9.19,409600.0,5.7476,5.7916,5.7287,5.7853,409600.0
2008-12-03 15:40:00,9.19,9.26,9.18,9.21,429800.0,5.7853,5.8294,5.779,5.7979,429800.0
2008-12-03 15:50:00,9.2,9.23,9.19,9.22,885400.0,5.7916,5.8105,5.7853,5.8042,885400.0
2008-12-04 09:30:00,8.93,9.1,8.84,9.07,190200.0,5.6217,5.7287,5.565,5.7098,190200.0
2008-12-04 09:40:00,9.08,9.18,9.08,9.15,168800.0,5.7161,5.779,5.7161,5.7602,168800.0
2008-12-04 09:50:00,9.15,9.19,9.09,9.1,170200.0,5.7602,5.7853,5.7224,5.7287,170200.0
2008-12-04 10:00:00,9.1,9.16,9.1,9.11,131000.0,5.7287,5.7665,5.7287,5.735,131000.0
2008-12-04 10:10:00,9.11,9.12,9.04,9.04,107200.0,5.735,5.7413,5.6909,5.6909,107200.0
2008-12-04 10:20:00,9.03,9.11,9.02,9.03,83000.0,5.6846,5.735,5.6783,5.6846,83000.0
2008-12-04 10:30:00,9.03,9.1,9.02,9.08,90200.0,5.6846,5.7287,5.6783,5.7161,90200.0
2008-12-04 10:40:00,9.09,9.13,9.08,9.1,77200.0,5.7224,5.7476,5.7161,5.7287,77200.0
2008-12-04 10:50:00,9.09,9.18,9.07,9.18,85800.0,5.7224,5.779,5.7098,5.779,85800.0
2008-12-04 11:00:00,9.18,9.18,9.07,9.08,141800.0,5.779,5.779,5.7098,5.7161,141800.0
2008-12-04 11:10:00,9.08,9.13,9.04,9.11,52600.0,5.7161,5.7476,5.6909,5.735,52600.0
2008-12-04 11:20:00,9.11,9.15,9.09,9.12,219600.0,5.735,5.7602,5.7224,5.7413,219600.0
2008-12-04 11:30:00,9.12,9.12,9.05,9.09,127200.0,5.7413,5.7413,5.6972,5.7224,127200.0
2008-12-04 11:40:00,9.08,9.1,9.03,9.08,132000.0,5.7161,5.7287,5.6846,5.7161,132000.0
2008-12-04 11:50:00,9.09,9.15,9.06,9.11,88400.0,5.7224,5.7602,5.7035,5.735,88400.0
2008-12-04 12:00:00,9.11,9.11,9.05,9.06,52400.0,5.735,5.735,5.6972,5.7035,52400.0
2008-12-04 12:10:00,9.06,9.07,9.02,9.03,52400.0,5.7035,5.7098,5.6783,5.6846,52400.0
2008-12-04 12:20:00,9.02,9.06,9.0,9.03,67200.0,5.6783,5.7035,5.6657,5.6846,67200.0
2008-12-04 12:30:00,9.03,9.04,9.01,9.04,71000.0,5.6846,5.6909,5.672,5.6909,71000.0
2008-12-04 12:40:00,9.04,9.05,9.03,9.04,417800.0,5.6909,5.6972,5.6846,5.6909,417800.0
2008-12-04 12:50:00,9.04,9.04,9.01,9.02,38400.0,5.6909,5.6909,5.672,5.6783,38400.0
2008-12-04 13:00:00,9.02,9.03,8.96,8.96,145000.0,5.6783,5.6846,5.6405,5.6405,145000.0
2008-12-04 13:10:00,8.96,8.98,8.94,8.96,85400.0,5.6405,5.6531,5.628,5.6405,85400.0
2008-12-04 13:20:00,8.95,8.96,8.93,8.93,44800.0,5.6343,5.6405,5.6217,5.6217,44800.0
2008-12-04 13:30:00,8.92,8.98,8.92,8.97,141400.0,5.6154,5.6531,5.6154,5.6468,141400.0
2008-12-04 13:40:00,8.97,8.97,8.93,8.94,244200.0,5.6468,5.6468,5.6217,5.628,244200.0
2008-12-04 13:50:00,8.94,9.0,8.94,8.99,192800.0,5.628,5.6657,5.628,5.6594,192800.0
2008-12-04 14:00:00,8.99,9.05,8.99,9.04,121000.0,5.6594,5.6972,5.6594,5.6909,121000.0
2008-12-04 14:10:00,9.03,9.04,8.97,8.97,79000.0,5.6846,5.6909,5.6468,5.6468,79000.0
2008-12-04 14:20:00,8.97,9.01,8.97,8.99,101800.0,5.6468,5.672,5.6468,5.6594,101800.0
2008-12-04 14:30:00,8.98,9.05,8.97,9.04,110800.0,5.6531,5.6972,5.6468,5.6909,110800.0
2008-12-04 14:40:00,9.04,9.04,8.93,8.97,152200.0,5.6909,5.6909,5.6217,5.6468,152200.0
2008-12-04 14:50:00,8.97,9.0,8.93,8.93,98800.0,5.6468,5.6657,5.6217,5.6217,98800.0
2008-12-04 15:00:00,8.93,8.93,8.77,8.78,271400.0,5.6217,5.6217,5.5209,5.5272,271400.0
2008-12-04 15:10:00,8.78,8.79,8.68,8.7,486200.0,5.5272,5.5335,5.4643,5.4769,486200.0
2008-12-04 15:20:00,8.71,8.72,8.61,8.61,296600.0,5.4832,5.4895,5.4202,5.4202,296600.0
2008-12-04 15:30:00,8.61,8.67,8.6,8.63,360800.0,5.4202,5.458,5.4139,5.4328,360800.0
2008-12-04 15:40:00,8.63,8.76,8.61,8.72,453600.0,5.4328,5.5146,5.4202,5.4895,453600.0
2008-12-04 15:50:00,8.72,8.77,8.67,8.73,612800.0,5.4895,5.5209,5.458,5.4958,612800.0
2008-12-05 09:30:00,8.56,8.68,8.56,8.65,120600.0,5.3887,5.4643,5.3887,5.4454,120600.0
2008-12-05 09:40:00,8.64,8.65,8.48,8.48,122200.0,5.4391,5.4454,5.3384,5.3384,122200.0
2008-12-05 09:50:00,8.49,8.56,8.47,8.47,101800.0,5.3447,5.3887,5.3321,5.3321,101800.0
2008-12-05 10:00:00,8.47,8.49,8.36,8.37,194600.0,5.3321,5.3447,5.2628,5.2691,194600.0
2008-12-05 10:10:00,8.38,8.38,8.28,8.29,183200.0,5.2754,5.2754,5.2125,5.2188,183200.0
2008-12-05 10:20:00,8.28,8.37,8.27,8.35,100400.0,5.2125,5.2691,5.2062,5.2565,100400.0
2008-12-05 10:30:00,8.35,8.4,8.34,8.36,101200.0,5.2565,5.288,5.2502,5.2628,101200.0
2008-12-05 10:40:00,8.36,8.4,8.3,8.4,80200.0,5.2628,5.288,5.2251,5.288,80200.0
2008-12-05 10:50:00,8.4,8.45,8.37,8.43,98400.0,5.288,5.3195,5.2691,5.3069,98400.0
2008-12-05 11:00:00,8.43,8.47,8.4,8.47,128600.0,5.3069,5.3321,5.288,5.3321,128600.0
2008-12-05 11:10:00,8.47,8.5,8.39,8.41,150600.0,5.3321,5.351,5.2817,5.2943,150600.0
2008-12-05 11:20:00,8.41,8.42,8.37,8.38,43400.0,5.2943,5.3006,5.2691,5.2754,43400.0
2008-12-05 11:30:00,8.38,8.42,8.37,8.42,57600.0,5.2754,5.3006,5.2691,5.3006,57600.0
2008-12-05 11:40:00,8.43,8.45,8.4,8.41,45400.0,5.3069,5.3195,5.288,5.2943,45400.0
2008-12-05 11:50:00,8.4,8.47,8.4,8.44,95200.0,5.288,5.3321,5.288,5.3132,95200.0
2008-12-05 12:00:00,8.45,8.47,8.44,8.46,95400.0,5.3195,5.3321,5.3132,5.3258,95400.0
2008-12-05 12:10:00,8.46,8.49,8.45,8.49,127800.0,5.3258,5.3447,5.3195,5.3447,127800.0
2008-12-05 12:20:00,8.49,8.5,8.45,8.49,177400.0,5.3447,5.351,5.3195,5.3447,177400.0
2008-12-05 12:30:00,8.49,8.49,8.44,8.45,138000.0,5.3447,5.3447,5.3132,5.3195,138000.0
2008-12-05 12:40:00,8.44,8.45,8.41,8.43,59600.0,5.3132,5.3195,5.2943,5.3069,59600.0
2008-12-05 12:50:00,8.43,8.43,8.4,8.43,71200.0,5.3069,5.3069,5.288,5.3069,71200.0
2008-12-05 13:00:00,8.42,8.47,8.42,8.47,75000.0,5.3006,5.3321,5.3006,5.3321,75000.0
2008-12-05 13:10:00,8.47,8.5,8.47,8.49,129800.0,5.3321,5.351,5.3321,5.3447,129800.0
2008-12-05 13:20:00,8.48,8.51,8.48,8.49,108800.0,5.3384,5.3573,5.3384,5.3447,108800.0
2008-12-05 13:30:00,8.49,8.54,8.49,8.52,122200.0,5.3447,5.3761,5.3447,5.3636,122200.0
2008-12-05 13:40:00,8.51,8.63,8.49,8.63,150800.0,5.3573,5.4328,5.3447,5.4328,150800.0
2008-12-05 13:50:00,8.62,8.75,8.62,8.71,313800.0,5.4265,5.5083,5.4265,5.4832,313800.0
2008-12-05 14:00:00,8.71,8.72,8.65,8.65,136800.0,5.4832,5.4895,5.4454,5.4454,136800.0
2008-12-05 14:10:00,8.65,8.68,8.61,8.63,130000.0,5.4454,5.4643,5.4202,5.4328,130000.0
2008-12-05 14:20:00,8.63,8.71,8.62,8.65,183800.0,5.4328,5.4832,5.4265,5.4454,183800.0
2008-12-05 14:30:00,8.65,8.76,8.63,8.75,178400.0,5.4454,5.5146,5.4328,5.5083,178400.0
2008-12-05 14:40:00,8.75,8.97,8.75,8.96,356200.0,5.5083,5.6468,5.5083,5.6405,356200.0
2008-12-05 14:50:00,8.96,8.97,8.86,8.89,259400.0,5.6405,5.6468,5.5776,5.5965,259400.0
2008-12-05 15:00:00,8.89,8.94,8.81,8.89,418200.0,5.5965,5.628,5.5461,5.5965,418200.0
2008-12-05 15:10:00,8.89,8.99,8.88,8.95,304200.0,5.5965,5.6594,5.5902,5.6343,304200.0
2008-12-05 15:20:00,8.95,8.99,8.91,8.96,373400.0,5.6343,5.6594,5.6091,5.6405,373400.0
2008-12-05 15:30:00,8.96,9.04,8.95,9.02,462800.0,5.6405,5.6909,5.6343,5.6783,462800.0
2008-12-05 15:40:00,9.03,9.1,9.0,9.04,744600.0,5.6846,5.7287,5.6657,5.6909,744600.0
2008-12-05 15:50:00,9.04,9.11,9.04,9.09,648800.0,5.6909,5.735,5.6909,5.7224,648800.0
2008-12-08 09:30:00,9.13,9.38,9.13,9.33,444200.0,5.7476,5.9049,5.7476,5.8735,444200.0
2008-12-08 09:40:00,9.33,9.49,9.3,9.36,399200.0,5.8735,5.9742,5.8546,5.8924,399200.0
2008-12-08 09:50:00,9.36,9.46,9.32,9.42,434200.0,5.8924,5.9553,5.8672,5.9301,434200.0
2008-12-08 10:00:00,9.43,9.43,9.36,9.42,195800.0,5.9364,5.9364,5.8924,5.9301,195800.0
2008-12-08 10:10:00,9.42,9.45,9.38,9.4,251600.0,5.9301,5.949,5.9049,5.9175,251600.0
2008-12-08 10:20:00,9.4,9.51,9.38,9.51,341000.0,5.9175,5.9868,5.9049,5.9868,341000.0
2008-12-08 10:30:00,9.51,9.54,9.47,9.54,329800.0,5.9868,6.0057,5.9616,6.0057,329800.0
2008-12-08 10:40:00,9.55,9.64,9.55,9.57,288000.0,6.012,6.0686,6.012,6.0246,288000.0
2008-12-08 10:50:00,9.57,9.65,9.57,9.64,278400.0,6.0246,6.0749,6.0246,6.0686,278400.0
2008-12-08 11:00:00,9.64,9.68,9.56,9.56,234400.0,6.0686,6.0938,6.0183,6.0183,234400.0
2008-12-08 11:10:00,9.56,9.65,9.56,9.6,256600.0,6.0183,6.0749,6.0183,6.0434,256600.0
2008-12-08 11:20:00,9.6,9.62,9.57,9.61,140000.0,6.0434,6.056,6.0246,6.0497,140000.0
2008-12-08 11:30:00,9.61,9.65,9.58,9.62,337600.0,6.0497,6.0749,6.0309,6.056,337600.0
2008-12-08 11:40:00,9.61,9.62,9.58,9.6,109800.0,6.0497,6.056,6.0309,6.0434,109800.0
2008-12-08 11:50:00,9.6,9.6,9.56,9.58,169400.0,6.0434,6.0434,6.0183,6.0309,169400.0
2008-12-08 12:00:00,9.58,9.6,9.57,9.58,177000.0,6.0309,6.0434,6.0246,6.0309,177000.0
2008-12-08 12:10:00,9.58,9.58,9.49,9.54,254400.0,6.0309,6.0309,5.9742,6.0057,254400.0
2008-12-08 12:20:00,9.54,9.55,9.53,9.55,145200.0,6.0057,6.012,5.9994,6.012,145200.0
2008-12-08 12:30:00,9.55,9.56,9.52,9.52,101000.0,6.012,6.0183,5.9931,5.9931,101000.0
2008-12-08 12:40:00,9.52,9.52,9.46,9.46,105800.0,5.9931,5.9931,5.9553,5.9553,105800.0
2008-12-08 12:50:00,9.47,9.49,9.45,9.49,272000.0,5.9616,5.9742,5.949,5.9742,272000.0
2008-12-08 13:00:00,9.49,9.51,9.49,9.49,76800.0,5.9742,5.9868,5.9742,5.9742,76800.0
2008-12-08 13:10:00,9.49,9.49,9.43,9.43,85800.0,5.9742,5.9742,5.9364,5.9364,85800.0
2008-12-08 13:20:00,9.43,9.43,9.4,9.42,141200.0,5.9364,5.9364,5.9175,5.9301,141200.0
2008-12-08 13:30:00,9.42,9.42,9.33,9.36,152000.0,5.9301,5.9301,5.8735,5.8924,152000.0
2008-12-08 13:40:00,9.37,9.38,9.35,9.36,99800.0,5.8987,5.9049,5.8861,5.8924,99800.0
2008-12-08 13:50:00,9.36,9.38,9.34,9.38,168400.0,5.8924,5.9049,5.8798,5.9049,168400.0
2008-12-08 14:00:00,9.38,9.4,9.37,9.4,106400.0,5.9049,5.9175,5.8987,5.9175,106400.0
2008-12-08 14:10:00,9.4,9.43,9.4,9.43,96600.0,5.9175,5.9364,5.9175,5.9364,96600.0
2008-12-08 14:20:00,9.43,9.48,9.43,9.47,135200.0,5.9364,5.9679,5.9364,5.9616,135200.0
2008-12-08 14:30:00,9.47,9.49,9.46,9.48,139400.0,5.9616,5.9742,5.9553,5.9679,139400.0
2008-12-08 14:40:00,9.48,9.56,9.48,9.55,165800.0,5.9679,6.0183,5.9679,6.012,165800.0
2008-12-08 14:50:00,9.55,9.56,9.52,9.56,166000.0,6.012,6.0183,5.9931,6.0183,166000.0
2008-12-08 15:00:00,9.56,9.57,9.53,9.57,263200.0,6.0183,6.0246,5.9994,6.0246,263200.0
2008-12-08 15:10:00,9.57,9.6,9.56,9.56,268000.0,6.0246,6.0434,6.0183,6.0183,268000.0
2008-12-08 15:20:00,9.56,9.59,9.55,9.58,182000.0,6.0183,6.0371,6.012,6.0309,182000.0
2008-12-08 15:30:00,9.58,9.58,9.49,9.49,214600.0,6.0309,6.0309,5.9742,5.9742,214600.0
2008-12-08 15:40:00,9.5,9.52,9.4,9.42,377400.0,5.9805,5.9931,5.9175,5.9301,377400.0
2008-12-08 15:50:00,9.42,9.53,9.42,9.52,529400.0,5.9301,5.9994,5.9301,5.9931,529400.0
2008-12-09 09:30:00,9.47,9.65,9.3,9.63,206600.0,5.9616,6.0749,5.8546,6.0623,206600.0
2008-12-09 09:40:00,9.63,9.72,9.57,9.7,179600.0,6.0623,6.119,6.0246,6.1064,179600.0
2008-12-09 09:50:00,9.7,9.74,9.63,9.65,153400.0,6.1064,6.1316,6.0623,6.0749,153400.0
2008-12-09 10:00:00,9.65,9.74,9.65,9.72,244200.0,6.0749,6.1316,6.0749,6.119,244200.0
2008-12-09 10:10:00,9.73,9.86,9.73,9.81,228600.0,6.1253,6.2071,6.1253,6.1756,228600.0
2008-12-09 10:20:00,9.81,9.86,9.8,9.84,249800.0,6.1756,6.2071,6.1693,6.1945,249800.0
2008-12-09 10:30:00,9.84,9.97,9.83,9.96,434200.0,6.1945,6.2764,6.1882,6.2701,434200.0
2008-12-09 10:40:00,9.96,10.0,9.93,9.96,488200.0,6.2701,6.2953,6.2512,6.2701,488200.0
2008-12-09 10:50:00,9.95,10.0,9.92,9.95,404600.0,6.2638,6.2953,6.2449,6.2638,404600.0
2008-12-09 11:00:00,9.96,9.99,9.95,9.97,332800.0,6.2701,6.289,6.2638,6.2764,332800.0
2008-12-09 11:10:00,9.97,10.03,9.97,10.01,470800.0,6.2764,6.3141,6.2764,6.3015,470800.0
2008-12-09 11:20:00,10.0,10.01,9.94,9.99,317600.0,6.2953,6.3015,6.2575,6.289,317600.0
2008-12-09 11:30:00,9.99,10.0,9.86,9.9,289400.0,6.289,6.2953,6.2071,6.2323,289400.0
2008-12-09 11:40:00,9.9,9.95,9.87,9.87,321200.0,6.2323,6.2638,6.2134,6.2134,321200.0
2008-12-09 11:50:00,9.88,9.88,9.84,9.84,159200.0,6.2197,6.2197,6.1945,6.1945,159200.0
2008-12-09 12:00:00,9.84,9.95,9.83,9.94,139600.0,6.1945,6.2638,6.1882,6.2575,139600.0
2008-12-09 12:10:00,9.94,9.95,9.88,9.88,164000.0,6.2575,6.2638,6.2197,6.2197,164000.0
2008-12-09 12:20:00,9.88,9.9,9.81,9.9,132200.0,6.2197,6.2323,6.1756,6.2323,132200.0
2008-12-09 12:30:00,9.89,9.9,9.87,9.88,135800.0,6.226,6.2323,6.2134,6.2197,135800.0
2008-12-09 12:40:00,9.89,9.9,9.87,9.88,171800.0,6.226,6.2323,6.2134,6.2197,171800.0
2008-12-09 12:50:00,9.88,9.88,9.79,9.81,102200.0,6.2197,6.2197,6.1631,6.1756,102200.0
2008-12-09 13:00:00,9.81,9.84,9.78,9.83,107600.0,6.1756,6.1945,6.1568,6.1882,107600.0
2008-12-09 13:10:00,9.84,9.84,9.74,9.76,86200.0,6.1945,6.1945,6.1316,6.1442,86200.0
2008-12-09 13:20:00,9.76,9.78,9.74,9.75,126000.0,6.1442,6.1568,6.1316,6.1379,126000.0
2008-12-09 13:30:00,9.74,9.75,9.68,9.72,127400.0,6.1316,6.1379,6.0938,6.119,127400.0
2008-12-09 13:40:00,9.72,9.83,9.71,9.83,229000.0,6.119,6.1882,6.1127,6.1882,229000.0
2008-12-09 13:50:00,9.83,9.84,9.79,9.83,282600.0,6.1882,6.1945,6.1631,6.1882,282600.0
2008-12-09 14:00:00,9.83,9.83,9.77,9.77,324800.0,6.1882,6.1882,6.1505,6.1505,324800.0
2008-12-09 14:10:00,9.77,9.83,9.77,9.83,261600.0,6.1505,6.1882,6.1505,6.1882,261600.0
2008-12-09 14:20:00,9.83,9.83,9.75,9.76,460200.0,6.1882,6.1882,6.1379,6.1442,460200.0
2008-12-09 14:30:00,9.75,9.75,9.68,9.72,253800.0,6.1379,6.1379,6.0938,6.119,253800.0
2008-12-09 14:40:00,9.72,9.79,9.72,9.76,330600.0,6.119,6.1631,6.119,6.1442,330600.0
2008-12-09 14:50:00,9.76,9.84,9.72,9.81,332400.0,6.1442,6.1945,6.119,6.1756,332400.0
2008-12-09 15:00:00,9.82,9.88,9.8,9.88,408000.0,6.1819,6.2197,6.1693,6.2197,408000.0
2008-12-09 15:10:00,9.88,9.88,9.8,9.87,350600.0,6.2197,6.2197,6.1693,6.2134,350600.0
2008-12-09 15:20:00,9.87,9.9,9.68,9.69,721400.0,6.2134,6.2323,6.0938,6.1001,721400.0
2008-12-09 15:30:00,9.69,9.73,9.63,9.65,812000.0,6.1001,6.1253,6.0623,6.0749,812000.0
2008-12-09 15:40:00,9.65,9.76,9.65,9.7,653200.0,6.0749,6.1442,6.0749,6.1064,653200.0
2008-12-09 15:50:00,9.71,9.74,9.67,9.74,844200.0,6.1127,6.1316,6.0875,6.1316,844200.0
2008-12-10 09:30:00,9.78,9.92,9.69,9.73,132200.0,6.1568,6.2449,6.1001,6.1253,132200.0
2008-12-10 09:40:00,9.73,9.74,9.68,9.72,149200.0,6.1253,6.1316,6.0938,6.119,149200.0
2008-12-10 09:50:00,9.72,9.81,9.7,9.75,114400.0,6.119,6.1756,6.1064,6.1379,114400.0
2008-12-10 10:00:00,9.75,9.83,9.75,9.83,177200.0,6.1379,6.1882,6.1379,6.1882,177200.0
2008-12-10 10:10:00,9.83,9.93,9.82,9.92,141000.0,6.1882,6.2512,6.1819,6.2449,141000.0
2008-12-10 10:20:00,9.92,9.96,9.9,9.96,107000.0,6.2449,6.2701,6.2323,6.2701,107000.0
2008-12-10 10:30:00,9.96,10.01,9.95,9.98,240600.0,6.2701,6.3015,6.2638,6.2827,240600.0
2008-12-10 10:40:00,9.98,9.99,9.95,9.96,61600.0,6.2827,6.289,6.2638,6.2701,61600.0
2008-12-10 10:50:00,9.96,9.98,9.93,9.96,149200.0,6.2701,6.2827,6.2512,6.2701,149200.0
2008-12-10 11:00:00,9.97,10.01,9.95,9.97,107200.0,6.2764,6.3015,6.2638,6.2764,107200.0
2008-12-10 11:10:00,9.98,10.02,9.97,10.01,168400.0,6.2827,6.3078,6.2764,6.3015,168400.0
2008-12-10 11:20:00,10.01,10.05,9.99,10.05,219400.0,6.3015,6.3267,6.289,6.3267,219400.0
2008-12-10 11:30:00,10.04,10.06,9.98,9.99,233800.0,6.3204,6.333,6.2827,6.289,233800.0
2008-12-10 11:40:00,9.99,10.03,9.96,10.02,413200.0,6.289,6.3141,6.2701,6.3078,413200.0
2008-12-10 11:50:00,10.02,10.09,10.02,10.06,119200.0,6.3078,6.3519,6.3078,6.333,119200.0
2008-12-10 12:00:00,10.07,10.15,10.06,10.11,296400.0,6.3393,6.3897,6.333,6.3645,296400.0
2008-12-10 12:10:00,10.11,10.11,10.06,10.07,272200.0,6.3645,6.3645,6.333,6.3393,272200.0
2008-12-10 12:20:00,10.07,10.08,10.03,10.06,246000.0,6.3393,6.3456,6.3141,6.333,246000.0
2008-12-10 12:30:00,10.06,10.08,10.04,10.06,126000.0,6.333,6.3456,6.3204,6.333,126000.0
2008-12-10 12:40:00,10.06,10.07,10.01,10.01,108400.0,6.333,6.3393,6.3015,6.3015,108400.0
2008-12-10 12:50:00,10.01,10.03,9.98,9.98,95800.0,6.3015,6.3141,6.2827,6.2827,95800.0
2008-12-10 13:00:00,9.98,10.01,9.98,10.0,82400.0,6.2827,6.3015,6.2827,6.2953,82400.0
2008-12-10 13:10:00,10.0,10.06,10.0,10.04,105600.0,6.2953,6.333,6.2953,6.3204,105600.0
2008-12-10 13:20:00,10.04,10.05,9.99,9.99,107200.0,6.3204,6.3267,6.289,6.289,107200.0
2008-12-10 13:30:00,9.99,10.0,9.97,9.97,88200.0,6.289,6.2953,6.2764,6.2764,88200.0
2008-12-10 13:40:00,9.97,10.0,9.97,9.99,97600.0,6.2764,6.2953,6.2764,6.289,97600.0
2008-12-10 13:50:00,9.99,9.99,9.88,9.89,149800.0,6.289,6.289,6.2197,6.226,149800.0
2008-12-10 14:00:00,9.88,9.9,9.86,9.87,104000.0,6.2197,6.2323,6.2071,6.2134,104000.0
2008-12-10 14:10:00,9.87,9.89,9.86,9.87,70200.0,6.2134,6.226,6.2071,6.2134,70200.0
2008-12-10 14:20:00,9.87,9.87,9.78,9.81,864400.0,6.2134,6.2134,6.1568,6.1756,864400.0
2008-12-10 14:30:00,9.81,9.9,9.79,9.9,149400.0,6.1756,6.2323,6.1631,6.2323,149400.0
2008-12-10 14:40:00,9.9,9.95,9.85,9.85,146600.0,6.2323,6.2638,6.2008,6.2008,146600.0
2008-12-10 14:50:00,9.85,9.92,9.84,9.88,68000.0,6.2008,6.2449,6.1945,6.2197,68000.0
2008-12-10 15:00:00,9.87,9.95,9.87,9.95,188600.0,6.2134,6.2638,6.2134,6.2638,188600.0
2008-12-10 15:10:00,9.95,9.97,9.92,9.92,118200.0,6.2638,6.2764,6.2449,6.2449,118200.0
2008-12-10 15:20:00,9.92,9.96,9.88,9.95,150600.0,6.2449,6.2701,6.2197,6.2638,150600.0
2008-12-10 15:30:00,9.95,9.97,9.86,9.86,167200.0,6.2638,6.2764,6.2071,6.2071,167200.0
2008-12-10 15:40:00,9.86,9.94,9.86,9.9,267800.0,6.2071,6.2575,6.2071,6.2323,267800.0
2008-12-10 15:50:00,9.91,9.93,9.89,9.92,368200.0,6.2386,6.2512,6.226,6.2449,368200.0
2008-12-11 09:30:00,9.87,10.08,9.76,9.79,181200.0,6.2134,6.3456,6.1442,6.1631,181200.0
2008-12-11 09:40:00,9.78,9.84,9.72,9.83,237600.0,6.1568,6.1945,6.119,6.1882,237600.0
2008-12-11 09:50:00,9.83,9.86,9.8,9.86,271600.0,6.1882,6.2071,6.1693,6.2071,271600.0
2008-12-11 10:00:00,9.86,9.9,9.83,9.88,190600.0,6.2071,6.2323,6.1882,6.2197,190600.0
2008-12-11 10:10:00,9.88,9.9,9.85,9.88,93600.0,6.2197,6.2323,6.2008,6.2197,93600.0
2008-12-11 10:20:00,9.89,9.98,9.89,9.97,147000.0,6.226,6.2827,6.226,6.2764,147000.0
2008-12-11 10:30:00,9.97,10.02,9.96,9.99,135400.0,6.2764,6.3078,6.2701,6.289,135400.0
2008-12-11 10:40:00,9.99,10.03,9.95,9.96,119200.0,6.289,6.3141,6.2638,6.2701,119200.0
2008-12-11 10:50:00,9.96,9.97,9.96,9.97,71600.0,6.2701,6.2764,6.2701,6.2764,71600.0
2008-12-11 11:00:00,9.97,9.97,9.94,9.96,67200.0,6.2764,6.2764,6.2575,6.2701,67200.0
2008-12-11 11:10:00,9.96,9.99,9.95,9.96,88800.0,6.2701,6.289,6.2638,6.2701,88800.0
2008-12-11 11:20:00,9.96,9.96,9.88,9.89,121800.0,6.2701,6.2701,6.2197,6.226,121800.0
2008-12-11 11:30:00,9.88,9.97,9.88,9.97,133400.0,6.2197,6.2764,6.2197,6.2764,133400.0
2008-12-11 11:40:00,9.96,9.99,9.95,9.97,112400.0,6.2701,6.289,6.2638,6.2764,112400.0
2008-12-11 11:50:00,9.97,10.03,9.97,10.02,180800.0,6.2764,6.3141,6.2764,6.3078,180800.0
2008-12-11 12:00:00,10.01,10.05,10.0,10.05,288400.0,6.3015,6.3267,6.2953,6.3267,288400.0
2008-12-11 12:10:00,10.04,10.05,9.98,10.0,158200.0,6.3204,6.3267,6.2827,6.2953,158200.0
2008-12-11 12:20:00,10.01,10.03,9.97,9.99,93200.0,6.3015,6.3141,6.2764,6.289,93200.0
2008-12-11 12:30:00,9.99,10.01,9.98,9.98,82600.0,6.289,6.3015,6.2827,6.2827,82600.0
2008-12-11 12:40:00,9.98,10.0,9.98,10.0,43000.0,6.2827,6.2953,6.2827,6.2953,43000.0
2008-12-11 12:50:00,10.0,10.03,9.99,10.01,221600.0,6.2953,6.3141,6.289,6.3015,221600.0
2008-12-11 13:00:00,10.01,10.02,9.97,9.97,115200.0,6.3015,6.3078,6.2764,6.2764,115200.0
2008-12-11 13:10:00,9.97,9.98,9.93,9.93,81800.0,6.2764,6.2827,6.2512,6.2512,81800.0
2008-12-11 13:20:00,9.93,9.94,9.86,9.94,225800.0,6.2512,6.2575,6.2071,6.2575,225800.0
2008-12-11 13:30:00,9.94,9.97,9.92,9.93,126600.0,6.2575,6.2764,6.2449,6.2512,126600.0
2008-12-11 13:40:00,9.93,9.97,9.93,9.97,71000.0,6.2512,6.2764,6.2512,6.2764,71000.0
2008-12-11 13:50:00,9.97,9.97,9.9,9.92,80200.0,6.2764,6.2764,6.2323,6.2449,80200.0
2008-12-11 14:00:00,9.93,9.95,9.92,9.94,33800.0,6.2512,6.2638,6.2449,6.2575,33800.0
2008-12-11 14:10:00,9.94,9.95,9.88,9.89,176000.0,6.2575,6.2638,6.2197,6.226,176000.0
2008-12-11 14:20:00,9.89,9.89,9.85,9.88,185600.0,6.226,6.226,6.2008,6.2197,185600.0
2008-12-11 14:30:00,9.88,9.92,9.88,9.88,106200.0,6.2197,6.2449,6.2197,6.2197,106200.0
2008-12-11 14:40:00,9.88,9.88,9.79,9.79,187400.0,6.2197,6.2197,6.1631,6.1631,187400.0
2008-12-11 14:50:00,9.79,9.81,9.74,9.76,330600.0,6.1631,6.1756,6.1316,6.1442,330600.0
2008-12-11 15:00:00,9.76,9.76,9.7,9.75,464600.0,6.1442,6.1442,6.1064,6.1379,464600.0
2008-12-11 15:10:00,9.74,9.78,9.73,9.77,430800.0,6.1316,6.1568,6.1253,6.1505,430800.0
2008-12-11 15:20:00,9.77,9.88,9.77,9.83,284400.0,6.1505,6.2197,6.1505,6.1882,284400.0
2008-12-11 15:30:00,9.83,9.85,9.71,9.72,312800.0,6.1882,6.2008,6.1127,6.119,312800.0
2008-12-11 15:40:00,9.72,9.81,9.72,9.78,514800.0,6.119,6.1756,6.119,6.1568,514800.0
2008-12-11 15:50:00,9.78,9.8,9.72,9.74,735400.0,6.1568,6.1693,6.119,6.1316,735400.0
2008-12-12 09:30:00,9.74,9.74,9.46,9.53,212600.0,6.1316,6.1316,5.9553,5.9994,212600.0
2008-12-12 09:40:00,9.55,9.6,9.49,9.56,111400.0,6.012,6.0434,5.9742,6.0183,111400.0
2008-12-12 09:50:00,9.57,9.72,9.57,9.71,96000.0,6.0246,6.119,6.0246,6.1127,96000.0
2008-12-12 10:00:00,9.69,9.8,9.68,9.71,174200.0,6.1001,6.1693,6.0938,6.1127,174200.0
2008-12-12 10:10:00,9.71,9.73,9.68,9.68,147400.0,6.1127,6.1253,6.0938,6.0938,147400.0
2008-12-12 10:20:00,9.68,9.74,9.68,9.73,264200.0,6.0938,6.1316,6.0938,6.1253,264200.0
2008-12-12 10:30:00,9.73,9.74,9.67,9.7,140800.0,6.1253,6.1316,6.0875,6.1064,140800.0
2008-12-12 10:40:00,9.71,9.79,9.7,9.74,181000.0,6.1127,6.1631,6.1064,6.1316,181000.0
2008-12-12 10:50:00,9.73,9.92,9.73,9.9,112400.0,6.1253,6.2449,6.1253,6.2323,112400.0
2008-12-12 11:00:00,9.9,9.96,9.85,9.93,116000.0,6.2323,6.2701,6.2008,6.2512,116000.0
2008-12-12 11:10:00,9.93,9.93,9.83,9.88,150800.0,6.2512,6.2512,6.1882,6.2197,150800.0
2008-12-12 11:20:00,9.88,9.88,9.81,9.82,123000.0,6.2197,6.2197,6.1756,6.1819,123000.0
2008-12-12 11:30:00,9.83,9.89,9.81,9.85,98200.0,6.1882,6.226,6.1756,6.2008,98200.0
2008-12-12 11:40:00,9.85,9.9,9.81,9.89,197400.0,6.2008,6.2323,6.1756,6.226,197400.0
2008-12-12 11:50:00,9.89,9.95,9.88,9.92,121400.0,6.226,6.2638,6.2197,6.2449,121400.0
2008-12-12 12:00:00,9.93,9.97,9.93,9.97,181800.0,6.2512,6.2764,6.2512,6.2764,181800.0
2008-12-12 12:10:00,9.97,9.97,9.9,9.94,298600.0,6.2764,6.2764,6.2323,6.2575,298600.0
2008-12-12 12:20:00,9.94,9.96,9.92,9.96,59200.0,6.2575,6.2701,6.2449,6.2701,59200.0
2008-12-12 12:30:00,9.95,9.99,9.94,9.99,61200.0,6.2638,6.289,6.2575,6.289,61200.0
2008-12-12 12:40:00,9.98,9.99,9.95,9.96,134200.0,6.2827,6.289,6.2638,6.2701,134200.0
2008-12-12 12:50:00,9.96,10.09,9.96,10.06,172800.0,6.2701,6.3519,6.2701,6.333,172800.0
2008-12-12 13:00:00,10.06,10.1,10.01,10.04,197800.0,6.333,6.3582,6.3015,6.3204,197800.0
2008-12-12 13:10:00,10.04,10.04,10.0,10.01,123200.0,6.3204,6.3204,6.2953,6.3015,123200.0
2008-12-12 13:20:00,10.01,10.05,9.99,10.04,194800.0,6.3015,6.3267,6.289,6.3204,194800.0
2008-12-12 13:30:00,10.04,10.05,10.01,10.03,131600.0,6.3204,6.3267,6.3015,6.3141,131600.0
2008-12-12 13:40:00,10.03,10.06,9.99,10.05,161200.0,6.3141,6.333,6.289,6.3267,161200.0
2008-12-12 13:50:00,10.04,10.07,9.99,10.06,284000.0,6.3204,6.3393,6.289,6.333,284000.0
2008-12-12 14:00:00,10.06,10.15,10.06,10.13,237200.0,6.333,6.3897,6.333,6.3771,237200.0
2008-12-12 14:10:00,10.13,10.16,10.08,10.09,110400.0,6.3771,6.396,6.3456,6.3519,110400.0
2008-12-12 14:20:00,10.08,10.13,10.02,10.06,402400.0,6.3456,6.3771,6.3078,6.333,402400.0
2008-12-12 14:30:00,10.06,10.15,10.01,10.13,170000.0,6.333,6.3897,6.3015,6.3771,170000.0
2008-12-12 14:40:00,10.14,10.23,10.13,10.22,290200.0,6.3834,6.44,6.3771,6.4337,290200.0
2008-12-12 14:50:00,10.22,10.34,10.22,10.33,512200.0,6.4337,6.5093,6.4337,6.503,512200.0
2008-12-12 15:00:00,10.33,10.38,10.31,10.31,365600.0,6.503,6.5345,6.4904,6.4904,365600.0
2008-12-12 15:10:00,10.31,10.31,10.21,10.21,616000.0,6.4904,6.4904,6.4275,6.4275,616000.0
2008-12-12 15:20:00,10.21,10.28,10.21,10.26,297000.0,6.4275,6.4715,6.4275,6.4589,297000.0
2008-12-12 15:30:00,10.26,10.27,10.2,10.24,246600.0,6.4589,6.4652,6.4212,6.4463,246600.0
2008-12-12 15:40:00,10.24,10.28,10.2,10.24,411600.0,6.4463,6.4715,6.4212,6.4463,411600.0
2008-12-12 15:50:00,10.24,10.26,10.18,10.26,523600.0,6.4463,6.4589,6.4086,6.4589,523600.0
2008-12-15 09:30:00,10.31,10.34,10.17,10.17,147800.0,6.4904,6.5093,6.4023,6.4023,147800.0
2008-12-15 09:40:00,10.17,10.21,10.09,10.19,98600.0,6.4023,6.4275,6.3519,6.4149,98600.0
2008-12-15 09:50:00,10.19,10.19,10.06,10.1,120200.0,6.4149,6.4149,6.333,6.3582,120200.0
2008-12-15 10:00:00,10.09,10.1,10.03,10.03,105400.0,6.3519,6.3582,6.3141,6.3141,105400.0
2008-12-15 10:10:00,10.03,10.06,9.99,10.0,76000.0,6.3141,6.333,6.289,6.2953,76000.0
2008-12-15 10:20:00,10.01,10.01,9.94,9.96,258400.0,6.3015,6.3015,6.2575,6.2701,258400.0
2008-12-15 10:30:00,9.95,10.0,9.94,9.99,178600.0,6.2638,6.2953,6.2575,6.289,178600.0
2008-12-15 10:40:00,9.99,9.99,9.92,9.92,128800.0,6.289,6.289,6.2449,6.2449,128800.0
2008-12-15 10:50:00,9.93,9.96,9.91,9.93,102400.0,6.2512,6.2701,6.2386,6.2512,102400.0
2008-12-15 11:00:00,9.92,9.92,9.87,9.92,121600.0,6.2449,6.2449,6.2134,6.2449,121600.0
2008-12-15 11:10:00,9.92,10.0,9.9,9.96,107000.0,6.2449,6.2953,6.2323,6.2701,107000.0
2008-12-15 11:20:00,9.97,10.01,9.95,9.96,120600.0,6.2764,6.3015,6.2638,6.2701,120600.0
2008-12-15 11:30:00,9.96,10.01,9.95,9.99,85600.0,6.2701,6.3015,6.2638,6.289,85600.0
2008-12-15 11:40:00,9.99,10.02,9.98,9.99,290800.0,6.289,6.3078,6.2827,6.289,290800.0
2008-12-15 11:50:00,10.0,10.0,9.97,9.97,188000.0,6.2953,6.2953,6.2764,6.2764,188000.0
2008-12-15 12:00:00,9.97,10.02,9.96,10.01,88800.0,6.2764,6.3078,6.2701,6.3015,88800.0
2008-12-15 12:10:00,10.01,10.03,10.0,10.02,73000.0,6.3015,6.3141,6.2953,6.3078,73000.0
2008-12-15 12:20:00,10.03,10.04,10.02,10.04,103600.0,6.3141,6.3204,6.3078,6.3204,103600.0
2008-12-15 12:30:00,10.03,10.04,10.02,10.03,75600.0,6.3141,6.3204,6.3078,6.3141,75600.0
2008-12-15 12:40:00,10.03,10.04,9.99,9.99,1174800.0,6.3141,6.3204,6.289,6.289,1174800.0
2008-12-15 12:50:00,9.99,9.99,9.97,9.99,74400.0,6.289,6.289,6.2764,6.289,74400.0
2008-12-15 13:00:00,9.99,9.99,9.96,9.96,119200.0,6.289,6.289,6.2701,6.2701,119200.0
2008-12-15 13:10:00,9.96,9.97,9.95,9.97,79200.0,6.2701,6.2764,6.2638,6.2764,79200.0
2008-12-15 13:20:00,9.97,9.99,9.97,9.97,237000.0,6.2764,6.289,6.2764,6.2764,237000.0
2008-12-15 13:30:00,9.97,10.0,9.97,9.99,115200.0,6.2764,6.2953,6.2764,6.289,115200.0
2008-12-15 13:40:00,9.99,10.01,9.99,10.01,136200.0,6.289,6.3015,6.289,6.3015,136200.0
2008-12-15 13:50:00,10.01,10.01,9.97,9.98,100200.0,6.3015,6.3015,6.2764,6.2827,100200.0
2008-12-15 14:00:00,9.99,10.04,9.98,10.02,198200.0,6.289,6.3204,6.2827,6.3078,198200.0
2008-12-15 14:10:00,10.02,10.03,9.99,10.01,92800.0,6.3078,6.3141,6.289,6.3015,92800.0
2008-12-15 14:20:00,10.02,10.03,9.97,9.97,140200.0,6.3078,6.3141,6.2764,6.2764,140200.0
2008-12-15 14:30:00,9.97,10.04,9.97,10.01,225400.0,6.2764,6.3204,6.2764,6.3015,225400.0
2008-12-15 14:40:00,10.01,10.05,10.01,10.05,198200.0,6.3015,6.3267,6.3015,6.3267,198200.0
2008-12-15 14:50:00,10.05,10.06,10.0,10.0,80000.0,6.3267,6.333,6.2953,6.2953,80000.0
2008-12-15 15:00:00,10.0,10.03,9.99,10.03,164400.0,6.2953,6.3141,6.289,6.3141,164400.0
2008-12-15 15:10:00,10.02,10.03,9.97,9.98,178800.0,6.3078,6.3141,6.2764,6.2827,178800.0
2008-12-15 15:20:00,9.98,10.02,9.97,10.01,213600.0,6.2827,6.3078,6.2764,6.3015,213600.0
2008-12-15 15:30:00,10.02,10.15,9.99,10.12,343200.0,6.3078,6.3897,6.289,6.3708,343200.0
2008-12-15 15:40:00,10.1,10.18,10.09,10.14,496800.0,6.3582,6.4086,6.3519,6.3834,496800.0
2008-12-15 15:50:00,10.14,10.14,10.07,10.09,591600.0,6.3834,6.3834,6.3393,6.3519,591600.0
2008-12-16 09:30:00,10.14,10.3,10.11,10.13,242200.0,6.3834,6.4841,6.3645,6.3771,242200.0
2008-12-16 09:40:00,10.13,10.23,10.1,10.18,292600.0,6.3771,6.44,6.3582,6.4086,292600.0
2008-12-16 09:50:00,10.18,10.23,10.15,10.21,89000.0,6.4086,6.44,6.3897,6.4275,89000.0
2008-12-16 10:00:00,10.21,10.28,10.2,10.23,85800.0,6.4275,6.4715,6.4212,6.44,85800.0
2008-12-16 10:10:00,10.23,10.23,10.15,10.15,69400.0,6.44,6.44,6.3897,6.3897,69400.0
2008-12-16 10:20:00,10.15,10.19,10.15,10.17,61800.0,6.3897,6.4149,6.3897,6.4023,61800.0
2008-12-16 10:30:00,10.17,10.18,10.13,10.13,78800.0,6.4023,6.4086,6.3771,6.3771,78800.0
2008-12-16 10:40:00,10.13,10.16,10.12,10.16,85000.0,6.3771,6.396,6.3708,6.396,85000.0
2008-12-16 10:50:00,10.17,10.22,10.17,10.22,167800.0,6.4023,6.4337,6.4023,6.4337,167800.0
2008-12-16 11:00:00,10.22,10.22,10.14,10.14,163800.0,6.4337,6.4337,6.3834,6.3834,163800.0
2008-12-16 11:10:00,10.15,10.17,10.14,10.15,76200.0,6.3897,6.4023,6.3834,6.3897,76200.0
2008-12-16 11:20:00,10.15,10.19,10.15,10.18,84400.0,6.3897,6.4149,6.3897,6.4086,84400.0
2008-12-16 11:30:00,10.18,10.19,10.15,10.16,114000.0,6.4086,6.4149,6.3897,6.396,114000.0
2008-12-16 11:40:00,10.17,10.19,10.15,10.17,216200.0,6.4023,6.4149,6.3897,6.4023,216200.0
2008-12-16 11:50:00,10.17,10.18,10.16,10.17,191600.0,6.4023,6.4086,6.396,6.4023,191600.0
2008-12-16 12:00:00,10.17,10.17,10.13,10.15,74000.0,6.4023,6.4023,6.3771,6.3897,74000.0
2008-12-16 12:10:00,10.15,10.18,10.13,10.13,107400.0,6.3897,6.4086,6.3771,6.3771,107400.0
2008-12-16 12:20:00,10.13,10.17,10.13,10.17,63000.0,6.3771,6.4023,6.3771,6.4023,63000.0
2008-12-16 12:30:00,10.17,10.18,10.13,10.13,97200.0,6.4023,6.4086,6.3771,6.3771,97200.0
2008-12-16 12:40:00,10.13,10.18,10.13,10.17,71400.0,6.3771,6.4086,6.3771,6.4023,71400.0
2008-12-16 12:50:00,10.17,10.17,10.15,10.15,28600.0,6.4023,6.4023,6.3897,6.3897,28600.0
2008-12-16 13:00:00,10.15,10.15,10.14,10.15,34000.0,6.3897,6.3897,6.3834,6.3897,34000.0
2008-12-16 13:10:00,10.15,10.18,10.15,10.17,109800.0,6.3897,6.4086,6.3897,6.4023,109800.0
2008-12-16 13:20:00,10.18,10.18,10.16,10.18,87600.0,6.4086,6.4086,6.396,6.4086,87600.0
2008-12-16 13:30:00,10.18,10.2,10.15,10.18,81800.0,6.4086,6.4212,6.3897,6.4086,81800.0
2008-12-16 13:40:00,10.17,10.17,10.13,10.15,86200.0,6.4023,6.4023,6.3771,6.3897,86200.0
2008-12-16 13:50:00,10.14,10.16,10.14,10.15,79600.0,6.3834,6.396,6.3834,6.3897,79600.0
2008-12-16 14:00:00,10.15,10.19,10.15,10.17,143600.0,6.3897,6.4149,6.3897,6.4023,143600.0
2008-12-16 14:10:00,10.17,10.22,10.17,10.19,48400.0,6.4023,6.4337,6.4023,6.4149,48400.0
2008-12-16 14:20:00,10.19,10.28,10.15,10.24,388800.0,6.4149,6.4715,6.3897,6.4463,388800.0
2008-12-16 14:30:00,10.24,10.38,10.24,10.37,415800.0,6.4463,6.5345,6.4463,6.5282,415800.0
2008-12-16 14:40:00,10.36,10.37,10.2,10.21,384600.0,6.5219,6.5282,6.4212,6.4275,384600.0
2008-12-16 14:50:00,10.21,10.34,10.19,10.33,701200.0,6.4275,6.5093,6.4149,6.503,701200.0
2008-12-16 15:00:00,10.33,10.34,10.23,10.28,562200.0,6.503,6.5093,6.44,6.4715,562200.0
2008-12-16 15:10:00,10.27,10.42,10.27,10.36,669200.0,6.4652,6.5597,6.4652,6.5219,669200.0
2008-12-16 15:20:00,10.36,10.4,10.35,10.37,567000.0,6.5219,6.5471,6.5156,6.5282,567000.0
2008-12-16 15:30:00,10.37,10.38,10.31,10.35,308000.0,6.5282,6.5345,6.4904,6.5156,308000.0
2008-12-16 15:40:00,10.35,10.36,10.26,10.27,379200.0,6.5156,6.5219,6.4589,6.4652,379200.0
2008-12-16 15:50:00,10.27,10.38,10.27,10.37,430400.0,6.4652,6.5345,6.4652,6.5282,430400.0
2008-12-17 09:30:00,10.23,10.38,10.22,10.33,179000.0,6.44,6.5345,6.4337,6.503,179000.0
2008-12-17 09:40:00,10.32,10.39,10.24,10.37,224800.0,6.4967,6.5408,6.4463,6.5282,224800.0
2008-12-17 09:50:00,10.37,10.4,10.31,10.35,157600.0,6.5282,6.5471,6.4904,6.5156,157600.0
2008-12-17 10:00:00,10.35,10.38,10.24,10.28,79800.0,6.5156,6.5345,6.4463,6.4715,79800.0
2008-12-17 10:10:00,10.27,10.27,10.18,10.2,121200.0,6.4652,6.4652,6.4086,6.4212,121200.0
2008-12-17 10:20:00,10.2,10.28,10.2,10.24,141800.0,6.4212,6.4715,6.4212,6.4463,141800.0
2008-12-17 10:30:00,10.25,10.3,10.24,10.28,201400.0,6.4526,6.4841,6.4463,6.4715,201400.0
2008-12-17 10:40:00,10.28,10.35,10.26,10.3,185400.0,6.4715,6.5156,6.4589,6.4841,185400.0
2008-12-17 10:50:00,10.3,10.31,10.25,10.26,190200.0,6.4841,6.4904,6.4526,6.4589,190200.0
2008-12-17 11:00:00,10.27,10.28,10.24,10.25,234400.0,6.4652,6.4715,6.4463,6.4526,234400.0
2008-12-17 11:10:00,10.25,10.26,10.22,10.22,138000.0,6.4526,6.4589,6.4337,6.4337,138000.0
2008-12-17 11:20:00,10.22,10.26,10.22,10.22,129600.0,6.4337,6.4589,6.4337,6.4337,129600.0
2008-12-17 11:30:00,10.22,10.3,10.22,10.29,611000.0,6.4337,6.4841,6.4337,6.4778,611000.0
2008-12-17 11:40:00,10.29,10.32,10.29,10.31,127200.0,6.4778,6.4967,6.4778,6.4904,127200.0
2008-12-17 11:50:00,10.31,10.32,10.26,10.3,325800.0,6.4904,6.4967,6.4589,6.4841,325800.0
2008-12-17 12:00:00,10.3,10.37,10.26,10.36,225000.0,6.4841,6.5282,6.4589,6.5219,225000.0
2008-12-17 12:10:00,10.37,10.44,10.37,10.42,141600.0,6.5282,6.5722,6.5282,6.5597,141600.0
2008-12-17 12:20:00,10.42,10.43,10.4,10.41,58600.0,6.5597,6.5659,6.5471,6.5534,58600.0
2008-12-17 12:30:00,10.41,10.44,10.35,10.35,243600.0,6.5534,6.5722,6.5156,6.5156,243600.0
2008-12-17 12:40:00,10.35,10.39,10.34,10.39,76800.0,6.5156,6.5408,6.5093,6.5408,76800.0
2008-12-17 12:50:00,10.39,10.41,10.38,10.38,150000.0,6.5408,6.5534,6.5345,6.5345,150000.0
2008-12-17 13:00:00,10.38,10.38,10.35,10.37,94800.0,6.5345,6.5345,6.5156,6.5282,94800.0
2008-12-17 13:10:00,10.38,10.4,10.35,10.38,83400.0,6.5345,6.5471,6.5156,6.5345,83400.0
2008-12-17 13:20:00,10.39,10.43,10.38,10.42,169200.0,6.5408,6.5659,6.5345,6.5597,169200.0
2008-12-17 13:30:00,10.41,10.45,10.41,10.43,126600.0,6.5534,6.5785,6.5534,6.5659,126600.0
2008-12-17 13:40:00,10.44,10.46,10.41,10.43,225200.0,6.5722,6.5848,6.5534,6.5659,225200.0
2008-12-17 13:50:00,10.43,10.44,10.4,10.4,71000.0,6.5659,6.5722,6.5471,6.5471,71000.0
2008-12-17 14:00:00,10.41,10.44,10.39,10.43,129600.0,6.5534,6.5722,6.5408,6.5659,129600.0
2008-12-17 14:10:00,10.43,10.43,10.38,10.39,114200.0,6.5659,6.5659,6.5345,6.5408,114200.0
2008-12-17 14:20:00,10.4,10.41,10.31,10.31,156800.0,6.5471,6.5534,6.4904,6.4904,156800.0
2008-12-17 14:30:00,10.31,10.36,10.26,10.31,245000.0,6.4904,6.5219,6.4589,6.4904,245000.0
2008-12-17 14:40:00,10.3,10.38,10.29,10.38,270000.0,6.4841,6.5345,6.4778,6.5345,270000.0
2008-12-17 14:50:00,10.38,10.38,10.34,10.35,398600.0,6.5345,6.5345,6.5093,6.5156,398600.0
2008-12-17 15:00:00,10.35,10.38,10.34,10.38,410600.0,6.5156,6.5345,6.5093,6.5345,410600.0
2008-12-17 15:10:00,10.37,10.38,10.32,10.38,278600.0,6.5282,6.5345,6.4967,6.5345,278600.0
2008-12-17 15:20:00,10.38,10.38,10.32,10.36,245000.0,6.5345,6.5345,6.4967,6.5219,245000.0
2008-12-17 15:30:00,10.35,10.37,10.33,10.33,265200.0,6.5156,6.5282,6.503,6.503,265200.0
2008-12-17 15:40:00,10.33,10.38,10.31,10.38,484400.0,6.503,6.5345,6.4904,6.5345,484400.0
2008-12-17 15:50:00,10.37,10.39,10.28,10.28,482600.0,6.5282,6.5408,6.4715,6.4715,482600.0
2008-12-18 09:30:00,10.25,10.31,10.08,10.1,412800.0,6.4526,6.4904,6.3456,6.3582,412800.0
2008-12-18 09:40:00,10.09,10.11,9.92,9.94,327600.0,6.3519,6.3645,6.2449,6.2575,327600.0
2008-12-18 09:50:00,9.94,9.94,9.86,9.86,239200.0,6.2575,6.2575,6.2071,6.2071,239200.0
2008-12-18 10:00:00,9.86,9.96,9.86,9.9,219800.0,6.2071,6.2701,6.2071,6.2323,219800.0
2008-12-18 10:10:00,9.9,9.93,9.86,9.87,116600.0,6.2323,6.2512,6.2071,6.2134,116600.0
2008-12-18 10:20:00,9.86,9.88,9.82,9.88,123400.0,6.2071,6.2197,6.1819,6.2197,123400.0
2008-12-18 10:30:00,9.87,9.91,9.86,9.91,122200.0,6.2134,6.2386,6.2071,6.2386,122200.0
2008-12-18 10:40:00,9.9,9.9,9.87,9.87,92200.0,6.2323,6.2323,6.2134,6.2134,92200.0
2008-12-18 10:50:00,9.87,9.89,9.85,9.86,101800.0,6.2134,6.226,6.2008,6.2071,101800.0
2008-12-18 11:00:00,9.86,9.88,9.85,9.87,112400.0,6.2071,6.2197,6.2008,6.2134,112400.0
2008-12-18 11:10:00,9.87,9.87,9.84,9.84,133000.0,6.2134,6.2134,6.1945,6.1945,133000.0
2008-12-18 11:20:00,9.85,9.85,9.8,9.82,198400.0,6.2008,6.2008,6.1693,6.1819,198400.0
2008-12-18 11:30:00,9.82,9.84,9.78,9.79,215200.0,6.1819,6.1945,6.1568,6.1631,215200.0
2008-12-18 11:40:00,9.8,9.84,9.79,9.84,53800.0,6.1693,6.1945,6.1631,6.1945,53800.0
2008-12-18 11:50:00,9.84,9.86,9.83,9.85,72400.0,6.1945,6.2071,6.1882,6.2008,72400.0
2008-12-18 12:00:00,9.85,9.87,9.8,9.81,70800.0,6.2008,6.2134,6.1693,6.1756,70800.0
2008-12-18 12:10:00,9.81,9.87,9.81,9.86,51800.0,6.1756,6.2134,6.1756,6.2071,51800.0
2008-12-18 12:20:00,9.86,9.86,9.78,9.78,55800.0,6.2071,6.2071,6.1568,6.1568,55800.0
2008-12-18 12:30:00,9.79,9.8,9.76,9.76,55800.0,6.1631,6.1693,6.1442,6.1442,55800.0
2008-12-18 12:40:00,9.76,9.78,9.74,9.77,137800.0,6.1442,6.1568,6.1316,6.1505,137800.0
2008-12-18 12:50:00,9.77,9.78,9.76,9.76,62200.0,6.1505,6.1568,6.1442,6.1442,62200.0
2008-12-18 13:00:00,9.76,9.78,9.76,9.76,87000.0,6.1442,6.1568,6.1442,6.1442,87000.0
2008-12-18 13:10:00,9.76,9.76,9.74,9.74,60800.0,6.1442,6.1442,6.1316,6.1316,60800.0
2008-12-18 13:20:00,9.74,9.74,9.69,9.69,71800.0,6.1316,6.1316,6.1001,6.1001,71800.0
2008-12-18 13:30:00,9.7,9.7,9.65,9.68,107400.0,6.1064,6.1064,6.0749,6.0938,107400.0
2008-12-18 13:40:00,9.69,9.69,9.62,9.67,93800.0,6.1001,6.1001,6.056,6.0875,93800.0
2008-12-18 13:50:00,9.67,9.67,9.61,9.62,143000.0,6.0875,6.0875,6.0497,6.056,143000.0
2008-12-18 14:00:00,9.62,9.64,9.62,9.63,73800.0,6.056,6.0686,6.056,6.0623,73800.0
2008-12-18 14:10:00,9.63,9.64,9.59,9.59,91600.0,6.0623,6.0686,6.0371,6.0371,91600.0
2008-12-18 14:20:00,9.59,9.6,9.51,9.56,196400.0,6.0371,6.0434,5.9868,6.0183,196400.0
2008-12-18 14:30:00,9.56,9.56,9.53,9.56,103600.0,6.0183,6.0183,5.9994,6.0183,103600.0
2008-12-18 14:40:00,9.56,9.61,9.54,9.6,153800.0,6.0183,6.0497,6.0057,6.0434,153800.0
2008-12-18 14:50:00,9.6,9.63,9.59,9.59,145200.0,6.0434,6.0623,6.0371,6.0371,145200.0
2008-12-18 15:00:00,9.59,9.59,9.52,9.53,280200.0,6.0371,6.0371,5.9931,5.9994,280200.0
2008-12-18 15:10:00,9.54,9.54,9.46,9.49,180800.0,6.0057,6.0057,5.9553,5.9742,180800.0
2008-12-18 15:20:00,9.49,9.49,9.4,9.46,488400.0,5.9742,5.9742,5.9175,5.9553,488400.0
2008-12-18 15:30:00,9.45,9.56,9.44,9.52,333800.0,5.949,6.0183,5.9427,5.9931,333800.0
2008-12-18 15:40:00,9.52,9.58,9.51,9.55,683400.0,5.9931,6.0309,5.9868,6.012,683400.0
2008-12-18 15:50:00,9.55,9.61,9.55,9.59,585600.0,6.012,6.0497,6.012,6.0371,585600.0
2008-12-19 09:30:00,9.63,9.87,9.47,9.75,1379000.0,6.0623,6.2134,5.9616,6.1379,1379000.0
2008-12-19 09:40:00,9.75,9.78,9.68,9.75,277600.0,6.1379,6.1568,6.0938,6.1379,277600.0
2008-12-19 09:50:00,9.75,9.77,9.69,9.71,257000.0,6.1379,6.1505,6.1001,6.1127,257000.0
2008-12-19 10:00:00,9.72,9.79,9.71,9.79,400200.0,6.119,6.1631,6.1127,6.1631,400200.0
2008-12-19 10:10:00,9.79,9.88,9.79,9.86,255600.0,6.1631,6.2197,6.1631,6.2071,255600.0
2008-12-19 10:20:00,9.87,9.88,9.81,9.84,157800.0,6.2134,6.2197,6.1756,6.1945,157800.0
2008-12-19 10:30:00,9.85,9.88,9.83,9.88,131000.0,6.2008,6.2197,6.1882,6.2197,131000.0
2008-12-19 10:40:00,9.87,9.9,9.86,9.88,233000.0,6.2134,6.2323,6.2071,6.2197,233000.0
2008-12-19 10:50:00,9.88,9.93,9.87,9.9,128800.0,6.2197,6.2512,6.2134,6.2323,128800.0
2008-12-19 11:00:00,9.9,9.9,9.88,9.9,409200.0,6.2323,6.2323,6.2197,6.2323,409200.0
2008-12-19 11:10:00,9.9,9.9,9.88,9.9,271200.0,6.2323,6.2323,6.2197,6.2323,271200.0
2008-12-19 11:20:00,9.9,9.94,9.89,9.91,211600.0,6.2323,6.2575,6.226,6.2386,211600.0
2008-12-19 11:30:00,9.91,9.95,9.9,9.9,135800.0,6.2386,6.2638,6.2323,6.2323,135800.0
2008-12-19 11:40:00,9.9,9.92,9.89,9.92,115800.0,6.2323,6.2449,6.226,6.2449,115800.0
2008-12-19 11:50:00,9.92,9.92,9.87,9.87,132200.0,6.2449,6.2449,6.2134,6.2134,132200.0
2008-12-19 12:00:00,9.87,9.87,9.81,9.85,130600.0,6.2134,6.2134,6.1756,6.2008,130600.0
2008-12-19 12:10:00,9.85,9.9,9.83,9.87,94800.0,6.2008,6.2323,6.1882,6.2134,94800.0
2008-12-19 12:20:00,9.88,9.9,9.87,9.89,68200.0,6.2197,6.2323,6.2134,6.226,68200.0
2008-12-19 12:30:00,9.88,9.92,9.88,9.9,55400.0,6.2197,6.2449,6.2197,6.2323,55400.0
2008-12-19 12:40:00,9.9,9.9,9.87,9.9,75200.0,6.2323,6.2323,6.2134,6.2323,75200.0
2008-12-19 12:50:00,9.9,9.9,9.88,9.88,88800.0,6.2323,6.2323,6.2197,6.2197,88800.0
2008-12-19 13:00:00,9.89,9.92,9.88,9.91,63200.0,6.226,6.2449,6.2197,6.2386,63200.0
2008-12-19 13:10:00,9.9,9.93,9.89,9.92,52000.0,6.2323,6.2512,6.226,6.2449,52000.0
2008-12-19 13:20:00,9.92,9.92,9.91,9.92,46000.0,6.2449,6.2449,6.2386,6.2449,46000.0
2008-12-19 13:30:00,9.92,9.95,9.92,9.93,73400.0,6.2449,6.2638,6.2449,6.2512,73400.0
2008-12-19 13:40:00,9.93,9.95,9.93,9.93,54200.0,6.2512,6.2638,6.2512,6.2512,54200.0
2008-12-19 13:50:00,9.93,9.94,9.88,9.92,160800.0,6.2512,6.2575,6.2197,6.2449,160800.0
2008-12-19 14:00:00,9.91,9.95,9.91,9.94,68400.0,6.2386,6.2638,6.2386,6.2575,68400.0
2008-12-19 14:10:00,9.93,9.95,9.91,9.94,92200.0,6.2512,6.2638,6.2386,6.2575,92200.0
2008-12-19 14:20:00,9.93,9.93,9.59,9.88,158200.0,6.2512,6.2512,6.0371,6.2197,158200.0
2008-12-19 14:30:00,9.89,9.9,9.88,9.89,87200.0,6.226,6.2323,6.2197,6.226,87200.0
2008-12-19 14:40:00,9.89,9.93,9.88,9.92,122000.0,6.226,6.2512,6.2197,6.2449,122000.0
2008-12-19 14:50:00,9.92,9.92,9.85,9.87,87400.0,6.2449,6.2449,6.2008,6.2134,87400.0
2008-12-19 15:00:00,9.87,9.88,9.86,9.87,139600.0,6.2134,6.2197,6.2071,6.2134,139600.0
2008-12-19 15:10:00,9.87,9.88,9.78,9.79,453200.0,6.2134,6.2197,6.1568,6.1631,453200.0
2008-12-19 15:20:00,9.79,9.84,9.77,9.81,287400.0,6.1631,6.1945,6.1505,6.1756,287400.0
2008-12-19 15:30:00,9.81,9.83,9.76,9.77,204200.0,6.1756,6.1882,6.1442,6.1505,204200.0
2008-12-19 15:40:00,9.77,9.81,9.77,9.8,143200.0,6.1505,6.1756,6.1505,6.1693,143200.0
2008-12-19 15:50:00,9.8,9.86,9.8,9.8,494600.0,6.1693,6.2071,6.1693,6.1693,494600.0
2008-12-22 09:30:00,9.81,9.81,9.61,9.65,104400.0,6.1756,6.1756,6.0497,6.0749,104400.0
2008-12-22 09:40:00,9.63,9.65,9.59,9.65,78400.0,6.0623,6.0749,6.0371,6.0749,78400.0
2008-12-22 09:50:00,9.65,9.65,9.57,9.58,157600.0,6.0749,6.0749,6.0246,6.0309,157600.0
2008-12-22 10:00:00,9.58,9.59,9.51,9.51,157000.0,6.0309,6.0371,5.9868,5.9868,157000.0
2008-12-22 10:10:00,9.52,9.56,9.49,9.54,267000.0,5.9931,6.0183,5.9742,6.0057,267000.0
2008-12-22 10:20:00,9.54,9.54,9.49,9.51,178600.0,6.0057,6.0057,5.9742,5.9868,178600.0
2008-12-22 10:30:00,9.5,9.53,9.49,9.53,153800.0,5.9805,5.9994,5.9742,5.9994,153800.0
2008-12-22 10:40:00,9.53,9.54,9.49,9.52,163600.0,5.9994,6.0057,5.9742,5.9931,163600.0
2008-12-22 10:50:00,9.53,9.54,9.49,9.5,211400.0,5.9994,6.0057,5.9742,5.9805,211400.0
2008-12-22 11:00:00,9.5,9.51,9.47,9.49,89000.0,5.9805,5.9868,5.9616,5.9742,89000.0
2008-12-22 11:10:00,9.49,9.5,9.49,9.5,38000.0,5.9742,5.9805,5.9742,5.9805,38000.0
2008-12-22 11:20:00,9.49,9.5,9.45,9.45,47600.0,5.9742,5.9805,5.949,5.949,47600.0
2008-12-22 11:30:00,9.45,9.45,9.38,9.42,114200.0,5.949,5.949,5.9049,5.9301,114200.0
2008-12-22 11:40:00,9.42,9.42,9.4,9.4,61800.0,5.9301,5.9301,5.9175,5.9175,61800.0
2008-12-22 11:50:00,9.4,9.42,9.4,9.41,60800.0,5.9175,5.9301,5.9175,5.9238,60800.0
2008-12-22 12:00:00,9.41,9.41,9.4,9.4,45000.0,5.9238,5.9238,5.9175,5.9175,45000.0
2008-12-22 12:10:00,9.4,9.4,9.4,9.4,48600.0,5.9175,5.9175,5.9175,5.9175,48600.0
2008-12-22 12:20:00,9.4,9.4,9.4,9.4,50600.0,5.9175,5.9175,5.9175,5.9175,50600.0
2008-12-22 12:30:00,9.4,9.4,9.4,9.4,62800.0,5.9175,5.9175,5.9175,5.9175,62800.0
2008-12-22 12:40:00,9.4,9.4,9.4,9.4,58200.0,5.9175,5.9175,5.9175,5.9175,58200.0
2008-12-22 12:50:00,9.4,9.4,9.4,9.4,69800.0,5.9175,5.9175,5.9175,5.9175,69800.0
2008-12-22 13:00:00,9.4,9.42,9.4,9.42,117800.0,5.9175,5.9301,5.9175,5.9301,117800.0
2008-12-22 13:10:00,9.43,9.44,9.4,9.44,128200.0,5.9364,5.9427,5.9175,5.9427,128200.0
2008-12-22 13:20:00,9.44,9.47,9.43,9.44,98600.0,5.9427,5.9616,5.9364,5.9427,98600.0
2008-12-22 13:30:00,9.44,9.44,9.42,9.43,73600.0,5.9427,5.9427,5.9301,5.9364,73600.0
2008-12-22 13:40:00,9.43,9.44,9.4,9.4,85200.0,5.9364,5.9427,5.9175,5.9175,85200.0
2008-12-22 13:50:00,9.4,9.41,9.39,9.4,64800.0,5.9175,5.9238,5.9112,5.9175,64800.0
2008-12-22 14:00:00,9.4,9.4,9.38,9.38,138600.0,5.9175,5.9175,5.9049,5.9049,138600.0
2008-12-22 14:10:00,9.38,9.38,9.35,9.35,125800.0,5.9049,5.9049,5.8861,5.8861,125800.0
2008-12-22 14:20:00,9.35,9.36,9.3,9.31,142400.0,5.8861,5.8924,5.8546,5.8609,142400.0
2008-12-22 14:30:00,9.31,9.33,9.3,9.32,67000.0,5.8609,5.8735,5.8546,5.8672,67000.0
2008-12-22 14:40:00,9.32,9.35,9.32,9.35,105600.0,5.8672,5.8861,5.8672,5.8861,105600.0
2008-12-22 14:50:00,9.35,9.37,9.35,9.36,292400.0,5.8861,5.8987,5.8861,5.8924,292400.0
2008-12-22 15:00:00,9.36,9.37,9.33,9.33,159400.0,5.8924,5.8987,5.8735,5.8735,159400.0
2008-12-22 15:10:00,9.33,9.36,9.31,9.35,142800.0,5.8735,5.8924,5.8609,5.8861,142800.0
2008-12-22 15:20:00,9.35,9.36,9.31,9.33,167200.0,5.8861,5.8924,5.8609,5.8735,167200.0
2008-12-22 15:30:00,9.32,9.38,9.32,9.37,154800.0,5.8672,5.9049,5.8672,5.8987,154800.0
2008-12-22 15:40:00,9.37,9.41,9.37,9.38,237800.0,5.8987,5.9238,5.8987,5.9049,237800.0
2008-12-22 15:50:00,9.38,9.5,9.38,9.49,448000.0,5.9049,5.9805,5.9049,5.9742,448000.0
2008-12-23 09:30:00,9.33,9.56,9.31,9.36,214000.0,5.8735,6.0183,5.8609,5.8924,214000.0
2008-12-23 09:40:00,9.37,9.45,9.35,9.42,73600.0,5.8987,5.949,5.8861,5.9301,73600.0
2008-12-23 09:50:00,9.43,9.51,9.43,9.49,84200.0,5.9364,5.9868,5.9364,5.9742,84200.0
2008-12-23 10:00:00,9.49,9.49,9.42,9.45,142000.0,5.9742,5.9742,5.9301,5.949,142000.0
2008-12-23 10:10:00,9.44,9.5,9.44,9.47,156000.0,5.9427,5.9805,5.9427,5.9616,156000.0
2008-12-23 10:20:00,9.46,9.5,9.46,9.5,116200.0,5.9553,5.9805,5.9553,5.9805,116200.0
2008-12-23 10:30:00,9.5,9.52,9.47,9.47,218000.0,5.9805,5.9931,5.9616,5.9616,218000.0
2008-12-23 10:40:00,9.47,9.49,9.43,9.44,129600.0,5.9616,5.9742,5.9364,5.9427,129600.0
2008-12-23 10:50:00,9.43,9.43,9.37,9.37,146200.0,5.9364,5.9364,5.8987,5.8987,146200.0
2008-12-23 11:00:00,9.38,9.38,9.36,9.37,86600.0,5.9049,5.9049,5.8924,5.8987,86600.0
2008-12-23 11:10:00,9.37,9.41,9.37,9.37,133800.0,5.8987,5.9238,5.8987,5.8987,133800.0
2008-12-23 11:20:00,9.37,9.38,9.34,9.34,122400.0,5.8987,5.9049,5.8798,5.8798,122400.0
2008-12-23 11:30:00,9.34,9.36,9.33,9.36,199600.0,5.8798,5.8924,5.8735,5.8924,199600.0
2008-12-23 11:40:00,9.36,9.4,9.35,9.39,131400.0,5.8924,5.9175,5.8861,5.9112,131400.0
2008-12-23 11:50:00,9.4,9.4,9.33,9.33,209200.0,5.9175,5.9175,5.8735,5.8735,209200.0
2008-12-23 12:00:00,9.33,9.35,9.27,9.27,222400.0,5.8735,5.8861,5.8357,5.8357,222400.0
2008-12-23 12:10:00,9.27,9.27,9.22,9.23,115200.0,5.8357,5.8357,5.8042,5.8105,115200.0
2008-12-23 12:20:00,9.24,9.24,9.21,9.23,110800.0,5.8168,5.8168,5.7979,5.8105,110800.0
2008-12-23 12:30:00,9.22,9.24,9.16,9.18,181200.0,5.8042,5.8168,5.7665,5.779,181200.0
2008-12-23 12:40:00,9.19,9.21,9.18,9.19,95000.0,5.7853,5.7979,5.779,5.7853,95000.0
2008-12-23 12:50:00,9.19,9.23,9.19,9.21,199600.0,5.7853,5.8105,5.7853,5.7979,199600.0
2008-12-23 13:00:00,9.21,9.22,9.2,9.22,84400.0,5.7979,5.8042,5.7916,5.8042,84400.0
2008-12-23 13:10:00,9.22,9.24,9.22,9.23,89400.0,5.8042,5.8168,5.8042,5.8105,89400.0
2008-12-23 13:20:00,9.23,9.26,9.21,9.24,180400.0,5.8105,5.8294,5.7979,5.8168,180400.0
2008-12-23 13:30:00,9.24,9.24,9.21,9.22,161400.0,5.8168,5.8168,5.7979,5.8042,161400.0
2008-12-23 13:40:00,9.22,9.22,9.21,9.22,116600.0,5.8042,5.8042,5.7979,5.8042,116600.0
2008-12-23 13:50:00,9.23,9.24,9.21,9.24,74800.0,5.8105,5.8168,5.7979,5.8168,74800.0
2008-12-23 14:00:00,9.23,9.26,9.22,9.26,153800.0,5.8105,5.8294,5.8042,5.8294,153800.0
2008-12-23 14:10:00,9.26,9.28,9.24,9.27,123600.0,5.8294,5.842,5.8168,5.8357,123600.0
2008-12-23 14:20:00,9.27,9.28,9.25,9.25,227600.0,5.8357,5.842,5.8231,5.8231,227600.0
2008-12-23 14:30:00,9.26,9.26,9.18,9.18,170000.0,5.8294,5.8294,5.779,5.779,170000.0
2008-12-23 14:40:00,9.19,9.19,9.13,9.15,115600.0,5.7853,5.7853,5.7476,5.7602,115600.0
2008-12-23 14:50:00,9.15,9.17,9.15,9.15,151600.0,5.7602,5.7727,5.7602,5.7602,151600.0
2008-12-23 15:00:00,9.15,9.17,9.13,9.15,182400.0,5.7602,5.7727,5.7476,5.7602,182400.0
2008-12-23 15:10:00,9.15,9.22,9.15,9.2,188600.0,5.7602,5.8042,5.7602,5.7916,188600.0
2008-12-23 15:20:00,9.2,9.2,9.15,9.18,250800.0,5.7916,5.7916,5.7602,5.779,250800.0
2008-12-23 15:30:00,9.18,9.19,9.15,9.15,267400.0,5.779,5.7853,5.7602,5.7602,267400.0
2008-12-23 15:40:00,9.15,9.17,9.15,9.17,184600.0,5.7602,5.7727,5.7602,5.7727,184600.0
2008-12-23 15:50:00,9.17,9.18,9.15,9.17,277400.0,5.7727,5.779,5.7602,5.7727,277400.0
2008-12-24 09:30:00,9.12,9.32,9.09,9.24,164400.0,5.7413,5.8672,5.7224,5.8168,164400.0
2008-12-24 09:40:00,9.25,9.28,9.23,9.24,83800.0,5.8231,5.842,5.8105,5.8168,83800.0
2008-12-24 09:50:00,9.24,9.28,9.24,9.27,94800.0,5.8168,5.842,5.8168,5.8357,94800.0
2008-12-24 10:00:00,9.27,9.27,9.23,9.23,101000.0,5.8357,5.8357,5.8105,5.8105,101000.0
2008-12-24 10:10:00,9.24,9.25,9.23,9.24,32600.0,5.8168,5.8231,5.8105,5.8168,32600.0
2008-12-24 10:20:00,9.25,9.26,9.24,9.24,67800.0,5.8231,5.8294,5.8168,5.8168,67800.0
2008-12-24 10:30:00,9.24,9.29,9.24,9.28,68600.0,5.8168,5.8483,5.8168,5.842,68600.0
2008-12-24 10:40:00,9.28,9.29,9.25,9.25,81000.0,5.842,5.8483,5.8231,5.8231,81000.0
2008-12-24 10:50:00,9.25,9.25,9.24,9.24,65000.0,5.8231,5.8231,5.8168,5.8168,65000.0
2008-12-24 11:00:00,9.24,9.24,9.22,9.22,51800.0,5.8168,5.8168,5.8042,5.8042,51800.0
2008-12-24 11:10:00,9.23,9.24,9.2,9.23,91200.0,5.8105,5.8168,5.7916,5.8105,91200.0
2008-12-24 11:20:00,9.23,9.23,9.2,9.2,68600.0,5.8105,5.8105,5.7916,5.7916,68600.0
2008-12-24 11:30:00,9.2,9.2,9.18,9.19,73000.0,5.7916,5.7916,5.779,5.7853,73000.0
2008-12-24 11:40:00,9.19,9.22,9.17,9.22,98600.0,5.7853,5.8042,5.7727,5.8042,98600.0
2008-12-24 11:50:00,9.22,9.23,9.21,9.21,46000.0,5.8042,5.8105,5.7979,5.7979,46000.0
2008-12-24 12:00:00,9.21,9.22,9.21,9.22,43000.0,5.7979,5.8042,5.7979,5.8042,43000.0
2008-12-24 12:10:00,9.22,9.22,9.21,9.22,39600.0,5.8042,5.8042,5.7979,5.8042,39600.0
2008-12-24 12:20:00,9.21,9.21,9.2,9.2,68800.0,5.7979,5.7979,5.7916,5.7916,68800.0
2008-12-24 12:30:00,9.2,9.22,9.2,9.22,26200.0,5.7916,5.8042,5.7916,5.8042,26200.0
2008-12-24 12:40:00,9.22,9.24,9.22,9.22,55000.0,5.8042,5.8168,5.8042,5.8042,55000.0
2008-12-24 12:50:00,9.23,9.24,9.22,9.23,102800.0,5.8105,5.8168,5.8042,5.8105,102800.0
2008-12-26 09:30:00,9.24,9.25,9.18,9.2,69600.0,5.8168,5.8231,5.779,5.7916,69600.0
2008-12-26 09:40:00,9.21,9.21,9.15,9.21,55000.0,5.7979,5.7979,5.7602,5.7979,55000.0
2008-12-26 09:50:00,9.22,9.22,9.17,9.17,28400.0,5.8042,5.8042,5.7727,5.7727,28400.0
2008-12-26 10:00:00,9.18,9.21,9.18,9.2,20200.0,5.779,5.7979,5.779,5.7916,20200.0
2008-12-26 10:10:00,9.2,9.22,9.19,9.21,32600.0,5.7916,5.8042,5.7853,5.7979,32600.0
2008-12-26 10:20:00,9.21,9.21,9.2,9.2,24400.0,5.7979,5.7979,5.7916,5.7916,24400.0
2008-12-26 10:30:00,9.2,9.21,9.18,9.19,74400.0,5.7916,5.7979,5.779,5.7853,74400.0
2008-12-26 10:40:00,9.19,9.19,9.17,9.17,6800.0,5.7853,5.7853,5.7727,5.7727,6800.0
2008-12-26 10:50:00,9.17,9.17,9.17,9.17,2000.0,5.7727,5.7727,5.7727,5.7727,2000.0
2008-12-26 11:00:00,9.17,9.18,9.17,9.18,14200.0,5.7727,5.779,5.7727,5.779,14200.0
2008-12-26 11:10:00,9.18,9.19,9.18,9.18,10600.0,5.779,5.7853,5.779,5.779,10600.0
2008-12-26 11:20:00,9.18,9.19,9.17,9.17,10800.0,5.779,5.7853,5.7727,5.7727,10800.0
2008-12-26 11:30:00,9.17,9.17,9.17,9.17,2600.0,5.7727,5.7727,5.7727,5.7727,2600.0
2008-12-26 11:40:00,9.17,9.17,9.17,9.17,8800.0,5.7727,5.7727,5.7727,5.7727,8800.0
2008-12-26 11:50:00,9.17,9.17,9.15,9.15,9200.0,5.7727,5.7727,5.7602,5.7602,9200.0
2008-12-26 12:00:00,9.15,9.17,9.15,9.17,11200.0,5.7602,5.7727,5.7602,5.7727,11200.0
2008-12-26 12:10:00,9.17,9.19,9.17,9.19,10600.0,5.7727,5.7853,5.7727,5.7853,10600.0
2008-12-26 12:20:00,9.19,9.19,9.15,9.15,54600.0,5.7853,5.7853,5.7602,5.7602,54600.0
2008-12-26 12:30:00,9.16,9.17,9.15,9.17,15200.0,5.7665,5.7727,5.7602,5.7727,15200.0
2008-12-26 12:40:00,9.17,9.17,9.15,9.16,12800.0,5.7727,5.7727,5.7602,5.7665,12800.0
2008-12-26 12:50:00,9.15,9.16,9.15,9.16,23400.0,5.7602,5.7665,5.7602,5.7665,23400.0
2008-12-26 13:00:00,9.15,9.15,9.15,9.15,7400.0,5.7602,5.7602,5.7602,5.7602,7400.0
2008-12-26 13:10:00,9.16,9.16,9.15,9.16,9400.0,5.7665,5.7665,5.7602,5.7665,9400.0
2008-12-26 13:20:00,9.15,9.15,9.15,9.15,6200.0,5.7602,5.7602,5.7602,5.7602,6200.0
2008-12-26 13:30:00,9.15,9.17,9.15,9.17,6800.0,5.7602,5.7727,5.7602,5.7727,6800.0
2008-12-26 13:40:00,9.17,9.17,9.15,9.16,18000.0,5.7727,5.7727,5.7602,5.7665,18000.0
2008-12-26 13:50:00,9.16,9.18,9.16,9.17,26200.0,5.7665,5.779,5.7665,5.7727,26200.0
2008-12-26 14:00:00,9.17,9.18,9.17,9.17,12000.0,5.7727,5.779,5.7727,5.7727,12000.0
2008-12-26 14:10:00,9.17,9.17,9.16,9.17,12400.0,5.7727,5.7727,5.7665,5.7727,12400.0
2008-12-26 14:20:00,9.17,9.17,9.15,9.15,13200.0,5.7727,5.7727,5.7602,5.7602,13200.0
2008-12-26 14:30:00,9.15,9.17,9.15,9.16,33200.0,5.7602,5.7727,5.7602,5.7665,33200.0
2008-12-26 14:40:00,9.16,9.17,9.15,9.17,40400.0,5.7665,5.7727,5.7602,5.7727,40400.0
2008-12-26 14:50:00,9.17,9.17,9.16,9.17,23200.0,5.7727,5.7727,5.7665,5.7727,23200.0
2008-12-26 15:00:00,9.17,9.18,9.17,9.18,19400.0,5.7727,5.779,5.7727,5.779,19400.0
2008-12-26 15:10:00,9.18,9.19,9.17,9.19,25800.0,5.779,5.7853,5.7727,5.7853,25800.0
2008-12-26 15:20:00,9.19,9.19,9.16,9.18,52000.0,5.7853,5.7853,5.7665,5.779,52000.0
2008-12-26 15:30:00,9.18,9.19,9.17,9.18,61200.0,5.779,5.7853,5.7727,5.779,61200.0
2008-12-26 15:40:00,9.19,9.19,9.17,9.18,77600.0,5.7853,5.7853,5.7727,5.779,77600.0
2008-12-26 15:50:00,9.18,9.19,9.17,9.18,143400.0,5.779,5.7853,5.7727,5.779,143400.0
2008-12-29 09:30:00,9.22,9.24,9.19,9.22,45400.0,5.8042,5.8168,5.7853,5.8042,45400.0
2008-12-29 09:40:00,9.22,9.22,9.17,9.19,31200.0,5.8042,5.8042,5.7727,5.7853,31200.0
2008-12-29 09:50:00,9.19,9.19,9.13,9.16,114400.0,5.7853,5.7853,5.7476,5.7665,114400.0
2008-12-29 10:00:00,9.16,9.18,9.14,9.14,257200.0,5.7665,5.779,5.7539,5.7539,257200.0
2008-12-29 10:10:00,9.15,9.17,9.1,9.1,160400.0,5.7602,5.7727,5.7287,5.7287,160400.0
2008-12-29 10:20:00,9.1,9.1,9.06,9.08,51200.0,5.7287,5.7287,5.7035,5.7161,51200.0
2008-12-29 10:30:00,9.08,9.1,9.08,9.1,30200.0,5.7161,5.7287,5.7161,5.7287,30200.0
2008-12-29 10:40:00,9.1,9.1,9.08,9.1,76800.0,5.7287,5.7287,5.7161,5.7287,76800.0
2008-12-29 10:50:00,9.1,9.11,9.09,9.1,91000.0,5.7287,5.735,5.7224,5.7287,91000.0
2008-12-29 11:00:00,9.1,9.11,9.09,9.1,52200.0,5.7287,5.735,5.7224,5.7287,52200.0
2008-12-29 11:10:00,9.1,9.12,9.1,9.12,86200.0,5.7287,5.7413,5.7287,5.7413,86200.0
2008-12-29 11:20:00,9.12,9.13,9.12,9.13,48000.0,5.7413,5.7476,5.7413,5.7476,48000.0
2008-12-29 11:30:00,9.13,9.13,9.12,9.13,78400.0,5.7476,5.7476,5.7413,5.7476,78400.0
2008-12-29 11:40:00,9.13,9.15,9.13,9.15,46200.0,5.7476,5.7602,5.7476,5.7602,46200.0
2008-12-29 11:50:00,9.14,9.15,9.1,9.1,97600.0,5.7539,5.7602,5.7287,5.7287,97600.0
2008-12-29 12:00:00,9.1,9.13,9.1,9.13,66400.0,5.7287,5.7476,5.7287,5.7476,66400.0
2008-12-29 12:10:00,9.12,9.13,9.11,9.12,213000.0,5.7413,5.7476,5.735,5.7413,213000.0
2008-12-29 12:20:00,9.12,9.13,9.12,9.12,28000.0,5.7413,5.7476,5.7413,5.7413,28000.0
2008-12-29 12:30:00,9.12,9.12,9.1,9.11,45200.0,5.7413,5.7413,5.7287,5.735,45200.0
2008-12-29 12:40:00,9.11,9.11,9.1,9.11,17200.0,5.735,5.735,5.7287,5.735,17200.0
2008-12-29 12:50:00,9.1,9.12,9.1,9.1,41400.0,5.7287,5.7413,5.7287,5.7287,41400.0
2008-12-29 13:00:00,9.1,9.1,9.09,9.1,39800.0,5.7287,5.7287,5.7224,5.7287,39800.0
2008-12-29 13:10:00,9.1,9.1,9.09,9.1,18600.0,5.7287,5.7287,5.7224,5.7287,18600.0
2008-12-29 13:20:00,9.1,9.1,9.09,9.1,18400.0,5.7287,5.7287,5.7224,5.7287,18400.0
2008-12-29 13:30:00,9.09,9.1,9.09,9.1,55600.0,5.7224,5.7287,5.7224,5.7287,55600.0
2008-12-29 13:40:00,9.1,9.11,9.1,9.11,67800.0,5.7287,5.735,5.7287,5.735,67800.0
2008-12-29 13:50:00,9.11,9.14,9.11,9.13,77400.0,5.735,5.7539,5.735,5.7476,77400.0
2008-12-29 14:00:00,9.13,9.13,9.1,9.1,68200.0,5.7476,5.7476,5.7287,5.7287,68200.0
2008-12-29 14:10:00,9.11,9.11,9.1,9.11,43200.0,5.735,5.735,5.7287,5.735,43200.0
2008-12-29 14:20:00,9.11,9.13,9.11,9.13,84200.0,5.735,5.7476,5.735,5.7476,84200.0
2008-12-29 14:30:00,9.13,9.13,9.1,9.11,65200.0,5.7476,5.7476,5.7287,5.735,65200.0
2008-12-29 14:40:00,9.11,9.12,9.11,9.12,34800.0,5.735,5.7413,5.735,5.7413,34800.0
2008-12-29 14:50:00,9.12,9.15,9.11,9.14,79400.0,5.7413,5.7602,5.735,5.7539,79400.0
2008-12-29 15:00:00,9.13,9.17,9.13,9.17,123600.0,5.7476,5.7727,5.7476,5.7727,123600.0
2008-12-29 15:10:00,9.17,9.17,9.12,9.13,131800.0,5.7727,5.7727,5.7413,5.7476,131800.0
2008-12-29 15:20:00,9.13,9.15,9.12,9.13,93800.0,5.7476,5.7602,5.7413,5.7476,93800.0
2008-12-29 15:30:00,9.13,9.13,9.09,9.1,258400.0,5.7476,5.7476,5.7224,5.7287,258400.0
2008-12-29 15:40:00,9.1,9.13,9.1,9.13,326600.0,5.7287,5.7476,5.7287,5.7476,326600.0
2008-12-29 15:50:00,9.13,9.17,9.13,9.16,317800.0,5.7476,5.7727,5.7476,5.7665,317800.0
2008-12-30 09:30:00,9.23,9.33,9.13,9.31,81800.0,5.8105,5.8735,5.7476,5.8609,81800.0
2008-12-30 09:40:00,9.31,9.34,9.29,9.33,59400.0,5.8609,5.8798,5.8483,5.8735,59400.0
2008-12-30 09:50:00,9.33,9.33,9.32,9.32,54800.0,5.8735,5.8735,5.8672,5.8672,54800.0
2008-12-30 10:00:00,9.31,9.34,9.31,9.33,146600.0,5.8609,5.8798,5.8609,5.8735,146600.0
2008-12-30 10:10:00,9.33,9.36,9.32,9.36,106200.0,5.8735,5.8924,5.8672,5.8924,106200.0
2008-12-30 10:20:00,9.37,9.42,9.36,9.4,109400.0,5.8987,5.9301,5.8924,5.9175,109400.0
2008-12-30 10:30:00,9.4,9.48,9.4,9.44,176800.0,5.9175,5.9679,5.9175,5.9427,176800.0
2008-12-30 10:40:00,9.44,9.46,9.42,9.43,145800.0,5.9427,5.9553,5.9301,5.9364,145800.0
2008-12-30 10:50:00,9.43,9.44,9.42,9.43,102400.0,5.9364,5.9427,5.9301,5.9364,102400.0
2008-12-30 11:00:00,9.43,9.45,9.43,9.44,97000.0,5.9364,5.949,5.9364,5.9427,97000.0
2008-12-30 11:10:00,9.44,9.44,9.42,9.43,37200.0,5.9427,5.9427,5.9301,5.9364,37200.0
2008-12-30 11:20:00,9.43,9.49,9.43,9.49,41200.0,5.9364,5.9742,5.9364,5.9742,41200.0
2008-12-30 11:30:00,9.49,9.54,9.49,9.53,133600.0,5.9742,6.0057,5.9742,5.9994,133600.0
2008-12-30 11:40:00,9.53,9.64,9.53,9.61,303800.0,5.9994,6.0686,5.9994,6.0497,303800.0
2008-12-30 11:50:00,9.6,9.61,9.58,9.58,233800.0,6.0434,6.0497,6.0309,6.0309,233800.0
2008-12-30 12:00:00,9.58,9.59,9.54,9.54,125200.0,6.0309,6.0371,6.0057,6.0057,125200.0
2008-12-30 12:10:00,9.54,9.55,9.53,9.55,49800.0,6.0057,6.012,5.9994,6.012,49800.0
2008-12-30 12:20:00,9.55,9.55,9.51,9.52,65000.0,6.012,6.012,5.9868,5.9931,65000.0
2008-12-30 12:30:00,9.52,9.53,9.46,9.46,139800.0,5.9931,5.9994,5.9553,5.9553,139800.0
2008-12-30 12:40:00,9.46,9.46,9.42,9.44,349600.0,5.9553,5.9553,5.9301,5.9427,349600.0
2008-12-30 12:50:00,9.44,9.48,9.44,9.48,56800.0,5.9427,5.9679,5.9427,5.9679,56800.0
2008-12-30 13:00:00,9.47,9.48,9.45,9.46,79800.0,5.9616,5.9679,5.949,5.9553,79800.0
2008-12-30 13:10:00,9.46,9.46,9.44,9.44,54400.0,5.9553,5.9553,5.9427,5.9427,54400.0
2008-12-30 13:20:00,9.44,9.47,9.44,9.47,63200.0,5.9427,5.9616,5.9427,5.9616,63200.0
2008-12-30 13:30:00,9.47,9.47,9.45,9.46,40600.0,5.9616,5.9616,5.949,5.9553,40600.0
2008-12-30 13:40:00,9.45,9.46,9.45,9.46,40800.0,5.949,5.9553,5.949,5.9553,40800.0
2008-12-30 13:50:00,9.46,9.47,9.45,9.45,70600.0,5.9553,5.9616,5.949,5.949,70600.0
2008-12-30 14:00:00,9.45,9.47,9.44,9.47,99400.0,5.949,5.9616,5.9427,5.9616,99400.0
2008-12-30 14:10:00,9.47,9.51,9.47,9.5,72200.0,5.9616,5.9868,5.9616,5.9805,72200.0
2008-12-30 14:20:00,9.49,9.53,9.49,9.52,78000.0,5.9742,5.9994,5.9742,5.9931,78000.0
2008-12-30 14:30:00,9.53,9.55,9.52,9.54,52000.0,5.9994,6.012,5.9931,6.0057,52000.0
2008-12-30 14:40:00,9.55,9.55,9.53,9.53,57600.0,6.012,6.012,5.9994,5.9994,57600.0
2008-12-30 14:50:00,9.53,9.53,9.52,9.53,75800.0,5.9994,5.9994,5.9931,5.9994,75800.0
2008-12-30 15:00:00,9.53,9.54,9.53,9.53,64800.0,5.9994,6.0057,5.9994,5.9994,64800.0
2008-12-30 15:10:00,9.53,9.53,9.51,9.52,95400.0,5.9994,5.9994,5.9868,5.9931,95400.0
2008-12-30 15:20:00,9.52,9.53,9.51,9.53,88600.0,5.9931,5.9994,5.9868,5.9994,88600.0
2008-12-30 15:30:00,9.54,9.56,9.53,9.55,140600.0,6.0057,6.0183,5.9994,6.012,140600.0
2008-12-30 15:40:00,9.55,9.59,9.55,9.56,180000.0,6.012,6.0371,6.012,6.0183,180000.0
2008-12-30 15:50:00,9.56,9.62,9.56,9.62,384600.0,6.0183,6.056,6.0183,6.056,384600.0
2008-12-31 09:30:00,9.47,9.63,9.46,9.6,44000.0,5.9616,6.0623,5.9553,6.0434,44000.0
2008-12-31 09:40:00,9.61,9.65,9.59,9.61,87800.0,6.0497,6.0749,6.0371,6.0497,87800.0
2008-12-31 09:50:00,9.61,9.62,9.57,9.62,78800.0,6.0497,6.056,6.0246,6.056,78800.0
2008-12-31 10:00:00,9.62,9.7,9.62,9.68,68400.0,6.056,6.1064,6.056,6.0938,68400.0
2008-12-31 10:10:00,9.68,9.68,9.67,9.68,37000.0,6.0938,6.0938,6.0875,6.0938,37000.0
2008-12-31 10:20:00,9.69,9.7,9.68,9.69,36200.0,6.1001,6.1064,6.0938,6.1001,36200.0
2008-12-31 10:30:00,9.69,9.73,9.69,9.71,83800.0,6.1001,6.1253,6.1001,6.1127,83800.0
2008-12-31 10:40:00,9.71,9.74,9.71,9.74,43200.0,6.1127,6.1316,6.1127,6.1316,43200.0
2008-12-31 10:50:00,9.74,9.79,9.74,9.78,67800.0,6.1316,6.1631,6.1316,6.1568,67800.0
2008-12-31 11:00:00,9.78,9.78,9.72,9.72,43800.0,6.1568,6.1568,6.119,6.119,43800.0
2008-12-31 11:10:00,9.72,9.72,9.7,9.71,43000.0,6.119,6.119,6.1064,6.1127,43000.0
2008-12-31 11:20:00,9.71,9.76,9.71,9.76,32400.0,6.1127,6.1442,6.1127,6.1442,32400.0
2008-12-31 11:30:00,9.76,9.79,9.76,9.78,40200.0,6.1442,6.1631,6.1442,6.1568,40200.0
2008-12-31 11:40:00,9.77,9.77,9.73,9.76,69200.0,6.1505,6.1505,6.1253,6.1442,69200.0
2008-12-31 11:50:00,9.76,9.77,9.76,9.77,21000.0,6.1442,6.1505,6.1442,6.1505,21000.0
2008-12-31 12:00:00,9.78,9.79,9.77,9.77,24400.0,6.1568,6.1631,6.1505,6.1505,24400.0
2008-12-31 12:10:00,9.77,9.77,9.74,9.74,53800.0,6.1505,6.1505,6.1316,6.1316,53800.0
2008-12-31 12:20:00,9.74,9.74,9.72,9.72,21400.0,6.1316,6.1316,6.119,6.119,21400.0
2008-12-31 12:30:00,9.72,9.72,9.72,9.72,47400.0,6.119,6.119,6.119,6.119,47400.0
2008-12-31 12:40:00,9.72,9.72,9.72,9.72,33600.0,6.119,6.119,6.119,6.119,33600.0
2008-12-31 12:50:00,9.72,9.74,9.72,9.74,50800.0,6.119,6.1316,6.119,6.1316,50800.0
2008-12-31 13:00:00,9.74,9.74,9.72,9.72,28800.0,6.1316,6.1316,6.119,6.119,28800.0
2008-12-31 13:10:00,9.72,9.72,9.71,9.71,27600.0,6.119,6.119,6.1127,6.1127,27600.0
2008-12-31 13:20:00,9.71,9.71,9.68,9.69,32800.0,6.1127,6.1127,6.0938,6.1001,32800.0
2008-12-31 13:30:00,9.68,9.7,9.68,9.7,37400.0,6.0938,6.1064,6.0938,6.1064,37400.0
2008-12-31 13:40:00,9.7,9.72,9.7,9.72,41200.0,6.1064,6.119,6.1064,6.119,41200.0
2008-12-31 13:50:00,9.72,9.72,9.7,9.72,111400.0,6.119,6.119,6.1064,6.119,111400.0
2008-12-31 14:00:00,9.72,9.77,9.72,9.74,105600.0,6.119,6.1505,6.119,6.1316,105600.0
2008-12-31 14:10:00,9.74,9.74,9.72,9.72,67400.0,6.1316,6.1316,6.119,6.119,67400.0
2008-12-31 14:20:00,9.72,9.73,9.7,9.71,93200.0,6.119,6.1253,6.1064,6.1127,93200.0
2008-12-31 14:30:00,9.71,9.75,9.71,9.72,93400.0,6.1127,6.1379,6.1127,6.119,93400.0
2008-12-31 14:40:00,9.72,9.74,9.72,9.74,33200.0,6.119,6.1316,6.119,6.1316,33200.0
2008-12-31 14:50:00,9.74,9.77,9.74,9.77,48600.0,6.1316,6.1505,6.1316,6.1505,48600.0
2008-12-31 15:00:00,9.77,9.81,9.76,9.76,147400.0,6.1505,6.1756,6.1442,6.1442,147400.0
2008-12-31 15:10:00,9.76,9.76,9.74,9.76,63400.0,6.1442,6.1442,6.1316,6.1442,63400.0
2008-12-31 15:20:00,9.75,9.76,9.7,9.72,130800.0,6.1379,6.1442,6.1064,6.119,130800.0
2008-12-31 15:30:00,9.72,9.77,9.72,9.74,89000.0,6.119,6.1505,6.119,6.1316,89000.0
2008-12-31 15:40:00,9.74,9.75,9.65,9.7,145800.0,6.1316,6.1379,6.0749,6.1064,145800.0
2008-12-31 15:50:00,9.69,9.75,9.68,9.75,503200.0,6.1001,6.1379,6.0938,6.1379,503200.0
2009-01-02 09:30:00,9.75,9.75,9.56,9.61,122800.0,6.1379,6.1379,6.0183,6.0497,122800.0
2009-01-02 09:40:00,9.61,9.67,9.61,9.63,85000.0,6.0497,6.0875,6.0497,6.0623,85000.0
2009-01-02 09:50:00,9.63,9.63,9.56,9.57,80400.0,6.0623,6.0623,6.0183,6.0246,80400.0
2009-01-02 10:00:00,9.57,9.6,9.56,9.57,87600.0,6.0246,6.0434,6.0183,6.0246,87600.0
2009-01-02 10:10:00,9.57,9.67,9.56,9.66,80800.0,6.0246,6.0875,6.0183,6.0812,80800.0
2009-01-02 10:20:00,9.67,9.69,9.66,9.69,96400.0,6.0875,6.1001,6.0812,6.1001,96400.0
2009-01-02 10:30:00,9.68,9.76,9.68,9.75,180800.0,6.0938,6.1442,6.0938,6.1379,180800.0
2009-01-02 10:40:00,9.75,9.76,9.72,9.73,102600.0,6.1379,6.1442,6.119,6.1253,102600.0
2009-01-02 10:50:00,9.73,9.76,9.72,9.74,89600.0,6.1253,6.1442,6.119,6.1316,89600.0
2009-01-02 11:00:00,9.75,9.76,9.74,9.75,124800.0,6.1379,6.1442,6.1316,6.1379,124800.0
2009-01-02 11:10:00,9.74,9.75,9.72,9.72,50400.0,6.1316,6.1379,6.119,6.119,50400.0
2009-01-02 11:20:00,9.72,9.74,9.72,9.73,45600.0,6.119,6.1316,6.119,6.1253,45600.0
2009-01-02 11:30:00,9.74,9.75,9.72,9.75,82400.0,6.1316,6.1379,6.119,6.1379,82400.0
2009-01-02 11:40:00,9.75,9.77,9.74,9.76,97200.0,6.1379,6.1505,6.1316,6.1442,97200.0
2009-01-02 11:50:00,9.76,9.77,9.74,9.76,128600.0,6.1442,6.1505,6.1316,6.1442,128600.0
2009-01-02 12:00:00,9.75,9.76,9.74,9.74,65000.0,6.1379,6.1442,6.1316,6.1316,65000.0
2009-01-02 12:10:00,9.74,9.75,9.72,9.74,47400.0,6.1316,6.1379,6.119,6.1316,47400.0
2009-01-02 12:20:00,9.74,9.74,9.73,9.74,38200.0,6.1316,6.1316,6.1253,6.1316,38200.0
2009-01-02 12:30:00,9.74,9.77,9.74,9.76,182000.0,6.1316,6.1505,6.1316,6.1442,182000.0
2009-01-02 12:40:00,9.76,9.8,9.76,9.8,62400.0,6.1442,6.1693,6.1442,6.1693,62400.0
2009-01-02 12:50:00,9.79,9.8,9.77,9.78,34200.0,6.1631,6.1693,6.1505,6.1568,34200.0
2009-01-02 13:00:00,9.77,9.77,9.74,9.75,89400.0,6.1505,6.1505,6.1316,6.1379,89400.0
2009-01-02 13:10:00,9.74,9.75,9.74,9.74,71800.0,6.1316,6.1379,6.1316,6.1316,71800.0
2009-01-02 13:20:00,9.75,9.76,9.74,9.75,123400.0,6.1379,6.1442,6.1316,6.1379,123400.0
2009-01-02 13:30:00,9.75,9.75,9.74,9.74,73200.0,6.1379,6.1379,6.1316,6.1316,73200.0
2009-01-02 13:40:00,9.75,9.76,9.74,9.75,151200.0,6.1379,6.1442,6.1316,6.1379,151200.0
2009-01-02 13:50:00,9.75,9.75,9.74,9.74,55800.0,6.1379,6.1379,6.1316,6.1316,55800.0
2009-01-02 14:00:00,9.74,9.74,9.73,9.74,83200.0,6.1316,6.1316,6.1253,6.1316,83200.0
2009-01-02 14:10:00,9.74,9.74,9.73,9.74,141400.0,6.1316,6.1316,6.1253,6.1316,141400.0
2009-01-02 14:20:00,9.74,9.75,9.73,9.75,148800.0,6.1316,6.1379,6.1253,6.1379,148800.0
2009-01-02 14:30:00,9.75,9.76,9.74,9.74,207800.0,6.1379,6.1442,6.1316,6.1316,207800.0
2009-01-02 14:40:00,9.74,9.76,9.72,9.73,131000.0,6.1316,6.1442,6.119,6.1253,131000.0
2009-01-02 14:50:00,9.73,9.75,9.73,9.74,86400.0,6.1253,6.1379,6.1253,6.1316,86400.0
2009-01-02 15:00:00,9.74,9.75,9.74,9.74,212000.0,6.1316,6.1379,6.1316,6.1316,212000.0
2009-01-02 15:10:00,9.74,9.74,9.72,9.73,210000.0,6.1316,6.1316,6.119,6.1253,210000.0
2009-01-02 15:20:00,9.73,9.77,9.72,9.77,320600.0,6.1253,6.1505,6.119,6.1505,320600.0
2009-01-02 15:30:00,9.77,9.78,9.75,9.76,282600.0,6.1505,6.1568,6.1379,6.1442,282600.0
2009-01-02 15:40:00,9.76,9.77,9.74,9.76,553000.0,6.1442,6.1505,6.1316,6.1442,553000.0
2009-01-02 15:50:00,9.76,9.81,9.76,9.78,527800.0,6.1442,6.1756,6.1442,6.1568,527800.0
2009-01-05 09:30:00,9.63,9.71,9.59,9.6,147400.0,6.0623,6.1127,6.0371,6.0434,147400.0
2009-01-05 09:40:00,9.58,9.65,9.58,9.65,128000.0,6.0309,6.0749,6.0309,6.0749,128000.0
2009-01-05 09:50:00,9.64,9.65,9.59,9.6,95000.0,6.0686,6.0749,6.0371,6.0434,95000.0
2009-01-05 10:00:00,9.6,9.68,9.6,9.67,135400.0,6.0434,6.0938,6.0434,6.0875,135400.0
2009-01-05 10:10:00,9.67,9.72,9.67,9.7,116200.0,6.0875,6.119,6.0875,6.1064,116200.0
2009-01-05 10:20:00,9.7,9.76,9.7,9.74,136600.0,6.1064,6.1442,6.1064,6.1316,136600.0
2009-01-05 10:30:00,9.74,9.77,9.73,9.77,116000.0,6.1316,6.1505,6.1253,6.1505,116000.0
2009-01-05 10:40:00,9.77,9.81,9.76,9.8,77000.0,6.1505,6.1756,6.1442,6.1693,77000.0
2009-01-05 10:50:00,9.8,9.81,9.74,9.74,66200.0,6.1693,6.1756,6.1316,6.1316,66200.0
2009-01-05 11:00:00,9.74,9.75,9.73,9.74,77400.0,6.1316,6.1379,6.1253,6.1316,77400.0
2009-01-05 11:10:00,9.74,9.76,9.73,9.74,131600.0,6.1316,6.1442,6.1253,6.1316,131600.0
2009-01-05 11:20:00,9.73,9.74,9.71,9.72,82800.0,6.1253,6.1316,6.1127,6.119,82800.0
2009-01-05 11:30:00,9.71,9.72,9.7,9.72,64600.0,6.1127,6.119,6.1064,6.119,64600.0
2009-01-05 11:40:00,9.72,9.76,9.72,9.76,63600.0,6.119,6.1442,6.119,6.1442,63600.0
2009-01-05 11:50:00,9.76,9.76,9.74,9.74,104000.0,6.1442,6.1442,6.1316,6.1316,104000.0
2009-01-05 12:00:00,9.74,9.74,9.73,9.74,46800.0,6.1316,6.1316,6.1253,6.1316,46800.0
2009-01-05 12:10:00,9.74,9.78,9.74,9.78,52800.0,6.1316,6.1568,6.1316,6.1568,52800.0
2009-01-05 12:20:00,9.78,9.79,9.74,9.74,71400.0,6.1568,6.1631,6.1316,6.1316,71400.0
2009-01-05 12:30:00,9.74,9.74,9.71,9.72,67400.0,6.1316,6.1316,6.1127,6.119,67400.0
2009-01-05 12:40:00,9.71,9.73,9.71,9.72,84200.0,6.1127,6.1253,6.1127,6.119,84200.0
2009-01-05 12:50:00,9.71,9.72,9.68,9.72,68600.0,6.1127,6.119,6.0938,6.119,68600.0
2009-01-05 13:00:00,9.72,9.74,9.71,9.73,73600.0,6.119,6.1316,6.1127,6.1253,73600.0
2009-01-05 13:10:00,9.72,9.74,9.72,9.74,115800.0,6.119,6.1316,6.119,6.1316,115800.0
2009-01-05 13:20:00,9.73,9.76,9.73,9.74,66800.0,6.1253,6.1442,6.1253,6.1316,66800.0
2009-01-05 13:30:00,9.74,9.76,9.72,9.73,93400.0,6.1316,6.1442,6.119,6.1253,93400.0
2009-01-05 13:40:00,9.72,9.76,9.72,9.75,109000.0,6.119,6.1442,6.119,6.1379,109000.0
2009-01-05 13:50:00,9.75,9.82,9.74,9.81,191400.0,6.1379,6.1819,6.1316,6.1756,191400.0
2009-01-05 14:00:00,9.81,9.84,9.81,9.82,103800.0,6.1756,6.1945,6.1756,6.1819,103800.0
2009-01-05 14:10:00,9.83,9.83,9.77,9.77,101600.0,6.1882,6.1882,6.1505,6.1505,101600.0
2009-01-05 14:20:00,9.77,9.77,9.74,9.74,127000.0,6.1505,6.1505,6.1316,6.1316,127000.0
2009-01-05 14:30:00,9.74,9.74,9.72,9.72,99400.0,6.1316,6.1316,6.119,6.119,99400.0
2009-01-05 14:40:00,9.72,9.74,9.68,9.69,131200.0,6.119,6.1316,6.0938,6.1001,131200.0
2009-01-05 14:50:00,9.69,9.69,9.63,9.68,113600.0,6.1001,6.1001,6.0623,6.0938,113600.0
2009-01-05 15:00:00,9.67,9.72,9.67,9.7,141200.0,6.0875,6.119,6.0875,6.1064,141200.0
2009-01-05 15:10:00,9.69,9.7,9.64,9.67,165200.0,6.1001,6.1064,6.0686,6.0875,165200.0
2009-01-05 15:20:00,9.67,9.68,9.63,9.63,219400.0,6.0875,6.0938,6.0623,6.0623,219400.0
2009-01-05 15:30:00,9.63,9.68,9.63,9.67,252000.0,6.0623,6.0938,6.0623,6.0875,252000.0
2009-01-05 15:40:00,9.67,9.71,9.64,9.65,223200.0,6.0875,6.1127,6.0686,6.0749,223200.0
2009-01-05 15:50:00,9.65,9.69,9.65,9.68,265000.0,6.0749,6.1001,6.0749,6.0938,265000.0
2009-01-06 09:30:00,9.76,9.78,9.68,9.71,76000.0,6.1442,6.1568,6.0938,6.1127,76000.0
2009-01-06 09:40:00,9.71,9.82,9.71,9.81,121400.0,6.1127,6.1819,6.1127,6.1756,121400.0
2009-01-06 09:50:00,9.81,9.88,9.81,9.83,229600.0,6.1756,6.2197,6.1756,6.1882,229600.0
2009-01-06 10:00:00,9.83,9.93,9.83,9.88,260600.0,6.1882,6.2512,6.1882,6.2197,260600.0
2009-01-06 10:10:00,9.88,9.88,9.78,9.81,220000.0,6.2197,6.2197,6.1568,6.1756,220000.0
2009-01-06 10:20:00,9.81,9.89,9.76,9.79,176600.0,6.1756,6.226,6.1442,6.1631,176600.0
2009-01-06 10:30:00,9.78,9.86,9.78,9.83,85600.0,6.1568,6.2071,6.1568,6.1882,85600.0
2009-01-06 10:40:00,9.83,9.85,9.77,9.77,103000.0,6.1882,6.2008,6.1505,6.1505,103000.0
2009-01-06 10:50:00,9.77,9.79,9.75,9.76,109400.0,6.1505,6.1631,6.1379,6.1442,109400.0
2009-01-06 11:00:00,9.76,9.76,9.73,9.74,158600.0,6.1442,6.1442,6.1253,6.1316,158600.0
2009-01-06 11:10:00,9.74,9.74,9.72,9.74,266200.0,6.1316,6.1316,6.119,6.1316,266200.0
2009-01-06 11:20:00,9.74,9.76,9.72,9.74,149200.0,6.1316,6.1442,6.119,6.1316,149200.0
2009-01-06 11:30:00,9.74,9.81,9.74,9.8,167400.0,6.1316,6.1756,6.1316,6.1693,167400.0
2009-01-06 11:40:00,9.81,9.84,9.8,9.81,87800.0,6.1756,6.1945,6.1693,6.1756,87800.0
2009-01-06 11:50:00,9.8,9.81,9.8,9.81,98000.0,6.1693,6.1756,6.1693,6.1756,98000.0
2009-01-06 12:00:00,9.81,9.88,9.8,9.88,90400.0,6.1756,6.2197,6.1693,6.2197,90400.0
2009-01-06 12:10:00,9.88,9.88,9.87,9.88,67800.0,6.2197,6.2197,6.2134,6.2197,67800.0
2009-01-06 12:20:00,9.87,9.87,9.83,9.86,97400.0,6.2134,6.2134,6.1882,6.2071,97400.0
2009-01-06 12:30:00,9.85,9.9,9.85,9.89,46200.0,6.2008,6.2323,6.2008,6.226,46200.0
2009-01-06 12:40:00,9.9,9.91,9.89,9.91,90600.0,6.2323,6.2386,6.226,6.2386,90600.0
2009-01-06 12:50:00,9.91,9.95,9.9,9.93,400200.0,6.2386,6.2638,6.2323,6.2512,400200.0
2009-01-06 13:00:00,9.93,9.93,9.87,9.9,111000.0,6.2512,6.2512,6.2134,6.2323,111000.0
2009-01-06 13:10:00,9.9,9.92,9.86,9.87,115200.0,6.2323,6.2449,6.2071,6.2134,115200.0
2009-01-06 13:20:00,9.87,9.91,9.85,9.9,76800.0,6.2134,6.2386,6.2008,6.2323,76800.0
2009-01-06 13:30:00,9.9,9.94,9.88,9.92,86600.0,6.2323,6.2575,6.2197,6.2449,86600.0
2009-01-06 13:40:00,9.92,9.93,9.9,9.92,69800.0,6.2449,6.2512,6.2323,6.2449,69800.0
2009-01-06 13:50:00,9.92,9.96,9.92,9.92,94400.0,6.2449,6.2701,6.2449,6.2449,94400.0
2009-01-06 14:00:00,9.92,9.93,9.89,9.9,201200.0,6.2449,6.2512,6.226,6.2323,201200.0
2009-01-06 14:10:00,9.91,10.0,9.91,9.98,181400.0,6.2386,6.2953,6.2386,6.2827,181400.0
2009-01-06 14:20:00,9.98,9.99,9.94,9.96,213000.0,6.2827,6.289,6.2575,6.2701,213000.0
2009-01-06 14:30:00,9.96,10.02,9.96,9.98,149000.0,6.2701,6.3078,6.2701,6.2827,149000.0
2009-01-06 14:40:00,9.99,10.04,9.98,10.02,137200.0,6.289,6.3204,6.2827,6.3078,137200.0
2009-01-06 14:50:00,10.02,10.03,10.0,10.03,91400.0,6.3078,6.3141,6.2953,6.3141,91400.0
2009-01-06 15:00:00,10.03,10.04,10.02,10.03,175200.0,6.3141,6.3204,6.3078,6.3141,175200.0
2009-01-06 15:10:00,10.03,10.03,10.0,10.0,281600.0,6.3141,6.3141,6.2953,6.2953,281600.0
2009-01-06 15:20:00,10.0,10.01,9.95,9.97,182600.0,6.2953,6.3015,6.2638,6.2764,182600.0
2009-01-06 15:30:00,9.97,10.02,9.97,9.99,376400.0,6.2764,6.3078,6.2764,6.289,376400.0
2009-01-06 15:40:00,9.99,10.04,9.99,10.02,392600.0,6.289,6.3204,6.289,6.3078,392600.0
2009-01-06 15:50:00,10.02,10.03,9.99,10.02,347400.0,6.3078,6.3141,6.289,6.3078,347400.0
2009-01-07 09:30:00,9.69,9.75,9.57,9.58,544800.0,6.1001,6.1379,6.0246,6.0309,544800.0
2009-01-07 09:40:00,9.58,9.61,9.49,9.51,553400.0,6.0309,6.0497,5.9742,5.9868,553400.0
2009-01-07 09:50:00,9.51,9.56,9.46,9.49,440600.0,5.9868,6.0183,5.9553,5.9742,440600.0
2009-01-07 10:00:00,9.49,9.5,9.38,9.46,604000.0,5.9742,5.9805,5.9049,5.9553,604000.0
2009-01-07 10:10:00,9.45,9.46,9.33,9.34,473800.0,5.949,5.9553,5.8735,5.8798,473800.0
2009-01-07 10:20:00,9.33,9.38,9.3,9.32,736000.0,5.8735,5.9049,5.8546,5.8672,736000.0
2009-01-07 10:30:00,9.31,9.4,9.29,9.38,563600.0,5.8609,5.9175,5.8483,5.9049,563600.0
2009-01-07 10:40:00,9.38,9.4,9.35,9.36,345800.0,5.9049,5.9175,5.8861,5.8924,345800.0
2009-01-07 10:50:00,9.36,9.38,9.32,9.37,317800.0,5.8924,5.9049,5.8672,5.8987,317800.0
2009-01-07 11:00:00,9.37,9.42,9.35,9.38,614200.0,5.8987,5.9301,5.8861,5.9049,614200.0
2009-01-07 11:10:00,9.37,9.48,9.37,9.44,444800.0,5.8987,5.9679,5.8987,5.9427,444800.0
2009-01-07 11:20:00,9.44,9.44,9.4,9.42,161600.0,5.9427,5.9427,5.9175,5.9301,161600.0
2009-01-07 11:30:00,9.42,9.45,9.42,9.43,113600.0,5.9301,5.949,5.9301,5.9364,113600.0
2009-01-07 11:40:00,9.42,9.45,9.42,9.45,225000.0,5.9301,5.949,5.9301,5.949,225000.0
2009-01-07 11:50:00,9.45,9.46,9.42,9.43,128200.0,5.949,5.9553,5.9301,5.9364,128200.0
2009-01-07 12:00:00,9.44,9.46,9.41,9.42,221600.0,5.9427,5.9553,5.9238,5.9301,221600.0
2009-01-07 12:10:00,9.42,9.44,9.4,9.43,187200.0,5.9301,5.9427,5.9175,5.9364,187200.0
2009-01-07 12:20:00,9.43,9.43,9.38,9.38,216000.0,5.9364,5.9364,5.9049,5.9049,216000.0
2009-01-07 12:30:00,9.38,9.39,9.34,9.37,159600.0,5.9049,5.9112,5.8798,5.8987,159600.0
2009-01-07 12:40:00,9.37,9.38,9.31,9.35,188400.0,5.8987,5.9049,5.8609,5.8861,188400.0
2009-01-07 12:50:00,9.35,9.35,9.34,9.34,158000.0,5.8861,5.8861,5.8798,5.8798,158000.0
2009-01-07 13:00:00,9.34,9.35,9.33,9.34,203600.0,5.8798,5.8861,5.8735,5.8798,203600.0
2009-01-07 13:10:00,9.34,9.4,9.34,9.4,104800.0,5.8798,5.9175,5.8798,5.9175,104800.0
2009-01-07 13:20:00,9.39,9.4,9.37,9.37,77200.0,5.9112,5.9175,5.8987,5.8987,77200.0
2009-01-07 13:30:00,9.37,9.38,9.35,9.35,74000.0,5.8987,5.9049,5.8861,5.8861,74000.0
2009-01-07 13:40:00,9.35,9.35,9.33,9.34,142000.0,5.8861,5.8861,5.8735,5.8798,142000.0
2009-01-07 13:50:00,9.34,9.34,9.28,9.29,120600.0,5.8798,5.8798,5.842,5.8483,120600.0
2009-01-07 14:00:00,9.28,9.31,9.28,9.3,119800.0,5.842,5.8609,5.842,5.8546,119800.0
2009-01-07 14:10:00,9.29,9.29,9.25,9.25,121200.0,5.8483,5.8483,5.8231,5.8231,121200.0
2009-01-07 14:20:00,9.25,9.29,9.25,9.28,230400.0,5.8231,5.8483,5.8231,5.842,230400.0
2009-01-07 14:30:00,9.28,9.31,9.25,9.26,155600.0,5.842,5.8609,5.8231,5.8294,155600.0
2009-01-07 14:40:00,9.26,9.27,9.22,9.22,129800.0,5.8294,5.8357,5.8042,5.8042,129800.0
2009-01-07 14:50:00,9.22,9.24,9.2,9.23,149400.0,5.8042,5.8168,5.7916,5.8105,149400.0
2009-01-07 15:00:00,9.23,9.23,9.17,9.18,176000.0,5.8105,5.8105,5.7727,5.779,176000.0
2009-01-07 15:10:00,9.18,9.22,9.18,9.22,149600.0,5.779,5.8042,5.779,5.8042,149600.0
2009-01-07 15:20:00,9.22,9.27,9.22,9.26,215000.0,5.8042,5.8357,5.8042,5.8294,215000.0
2009-01-07 15:30:00,9.26,9.31,9.21,9.21,377800.0,5.8294,5.8609,5.7979,5.7979,377800.0
2009-01-07 15:40:00,9.21,9.27,9.21,9.24,485800.0,5.7979,5.8357,5.7979,5.8168,485800.0
2009-01-07 15:50:00,9.24,9.26,9.22,9.26,630800.0,5.8168,5.8294,5.8042,5.8294,630800.0
2009-01-08 09:30:00,9.18,9.25,9.08,9.13,365000.0,5.779,5.8231,5.7161,5.7476,365000.0
2009-01-08 09:40:00,9.13,9.17,9.11,9.13,390400.0,5.7476,5.7727,5.735,5.7476,390400.0
2009-01-08 09:50:00,9.13,9.15,9.12,9.12,194400.0,5.7476,5.7602,5.7413,5.7413,194400.0
2009-01-08 10:00:00,9.12,9.13,9.1,9.12,154400.0,5.7413,5.7476,5.7287,5.7413,154400.0
2009-01-08 10:10:00,9.12,9.16,9.08,9.08,267200.0,5.7413,5.7665,5.7161,5.7161,267200.0
2009-01-08 10:20:00,9.09,9.11,9.06,9.08,257600.0,5.7224,5.735,5.7035,5.7161,257600.0
2009-01-08 10:30:00,9.08,9.15,9.03,9.15,264000.0,5.7161,5.7602,5.6846,5.7602,264000.0
2009-01-08 10:40:00,9.15,9.18,9.13,9.16,291400.0,5.7602,5.779,5.7476,5.7665,291400.0
2009-01-08 10:50:00,9.16,9.18,9.09,9.11,200400.0,5.7665,5.779,5.7224,5.735,200400.0
2009-01-08 11:00:00,9.12,9.15,9.11,9.11,167600.0,5.7413,5.7602,5.735,5.735,167600.0
2009-01-08 11:10:00,9.1,9.12,9.09,9.1,122200.0,5.7287,5.7413,5.7224,5.7287,122200.0
2009-01-08 11:20:00,9.1,9.12,9.03,9.03,128600.0,5.7287,5.7413,5.6846,5.6846,128600.0
2009-01-08 11:30:00,9.03,9.03,9.0,9.02,155600.0,5.6846,5.6846,5.6657,5.6783,155600.0
2009-01-08 11:40:00,9.02,9.07,9.01,9.06,184400.0,5.6783,5.7098,5.672,5.7035,184400.0
2009-01-08 11:50:00,9.06,9.06,9.01,9.02,183800.0,5.7035,5.7035,5.672,5.6783,183800.0
2009-01-08 12:00:00,9.02,9.02,8.97,8.98,222600.0,5.6783,5.6783,5.6468,5.6531,222600.0
2009-01-08 12:10:00,8.98,9.02,8.97,9.0,181400.0,5.6531,5.6783,5.6468,5.6657,181400.0
2009-01-08 12:20:00,9.01,9.01,8.99,9.0,119400.0,5.672,5.672,5.6594,5.6657,119400.0
2009-01-08 12:30:00,9.0,9.02,9.0,9.01,114600.0,5.6657,5.6783,5.6657,5.672,114600.0
2009-01-08 12:40:00,9.01,9.07,9.01,9.06,236200.0,5.672,5.7098,5.672,5.7035,236200.0
2009-01-08 12:50:00,9.06,9.12,9.06,9.08,367600.0,5.7035,5.7413,5.7035,5.7161,367600.0
2009-01-08 13:00:00,9.08,9.09,9.04,9.04,99400.0,5.7161,5.7224,5.6909,5.6909,99400.0
2009-01-08 13:10:00,9.04,9.04,8.99,9.0,120600.0,5.6909,5.6909,5.6594,5.6657,120600.0
2009-01-08 13:20:00,9.0,9.04,9.0,9.02,160000.0,5.6657,5.6909,5.6657,5.6783,160000.0
2009-01-08 13:30:00,9.01,9.02,9.0,9.01,67400.0,5.672,5.6783,5.6657,5.672,67400.0
2009-01-08 13:40:00,9.01,9.05,9.0,9.04,144400.0,5.672,5.6972,5.6657,5.6909,144400.0
2009-01-08 13:50:00,9.04,9.04,9.02,9.03,92800.0,5.6909,5.6909,5.6783,5.6846,92800.0
2009-01-08 14:00:00,9.04,9.1,9.04,9.1,131400.0,5.6909,5.7287,5.6909,5.7287,131400.0
2009-01-08 14:10:00,9.1,9.1,9.06,9.09,108000.0,5.7287,5.7287,5.7035,5.7224,108000.0
2009-01-08 14:20:00,9.09,9.09,9.05,9.05,348800.0,5.7224,5.7224,5.6972,5.6972,348800.0
2009-01-08 14:30:00,9.05,9.06,9.03,9.04,180400.0,5.6972,5.7035,5.6846,5.6909,180400.0
2009-01-08 14:40:00,9.04,9.11,9.04,9.09,186600.0,5.6909,5.735,5.6909,5.7224,186600.0
2009-01-08 14:50:00,9.08,9.13,9.08,9.09,314400.0,5.7161,5.7476,5.7161,5.7224,314400.0
2009-01-08 15:00:00,9.09,9.14,9.09,9.13,223000.0,5.7224,5.7539,5.7224,5.7476,223000.0
2009-01-08 15:10:00,9.12,9.13,9.1,9.13,166600.0,5.7413,5.7476,5.7287,5.7476,166600.0
2009-01-08 15:20:00,9.13,9.15,9.11,9.13,177000.0,5.7476,5.7602,5.735,5.7476,177000.0
2009-01-08 15:30:00,9.13,9.15,9.11,9.14,343400.0,5.7476,5.7602,5.735,5.7539,343400.0
2009-01-08 15:40:00,9.14,9.16,9.14,9.15,563000.0,5.7539,5.7665,5.7539,5.7602,563000.0
2009-01-08 15:50:00,9.16,9.22,9.15,9.22,921000.0,5.7665,5.8042,5.7602,5.8042,921000.0
2009-01-09 09:30:00,9.31,9.33,9.05,9.06,129800.0,5.8609,5.8735,5.6972,5.7035,129800.0
2009-01-09 09:40:00,9.06,9.06,8.92,8.93,172400.0,5.7035,5.7035,5.6154,5.6217,172400.0
2009-01-09 09:50:00,8.94,8.96,8.86,8.9,227600.0,5.628,5.6405,5.5776,5.6028,227600.0
2009-01-09 10:00:00,8.9,8.98,8.9,8.97,131000.0,5.6028,5.6531,5.6028,5.6468,131000.0
2009-01-09 10:10:00,8.97,8.97,8.88,8.88,131200.0,5.6468,5.6468,5.5902,5.5902,131200.0
2009-01-09 10:20:00,8.88,8.97,8.88,8.97,199600.0,5.5902,5.6468,5.5902,5.6468,199600.0
2009-01-09 10:30:00,8.97,8.99,8.91,8.97,221400.0,5.6468,5.6594,5.6091,5.6468,221400.0
2009-01-09 10:40:00,8.97,9.01,8.96,9.0,300600.0,5.6468,5.672,5.6405,5.6657,300600.0
2009-01-09 10:50:00,9.0,9.07,8.97,8.98,283800.0,5.6657,5.7098,5.6468,5.6531,283800.0
2009-01-09 11:00:00,8.98,9.03,8.96,9.03,133600.0,5.6531,5.6846,5.6405,5.6846,133600.0
2009-01-09 11:10:00,9.03,9.03,8.96,8.97,106800.0,5.6846,5.6846,5.6405,5.6468,106800.0
2009-01-09 11:20:00,8.97,9.03,8.97,9.01,133000.0,5.6468,5.6846,5.6468,5.672,133000.0
2009-01-09 11:30:00,9.01,9.02,9.01,9.01,41400.0,5.672,5.6783,5.672,5.672,41400.0
2009-01-09 11:40:00,9.01,9.02,8.99,9.01,143600.0,5.672,5.6783,5.6594,5.672,143600.0
2009-01-09 11:50:00,9.01,9.06,9.0,9.06,210600.0,5.672,5.7035,5.6657,5.7035,210600.0
2009-01-09 12:00:00,9.06,9.1,9.05,9.09,102200.0,5.7035,5.7287,5.6972,5.7224,102200.0
2009-01-09 12:10:00,9.09,9.09,9.02,9.03,75800.0,5.7224,5.7224,5.6783,5.6846,75800.0
2009-01-09 12:20:00,9.03,9.03,9.01,9.01,71800.0,5.6846,5.6846,5.672,5.672,71800.0
2009-01-09 12:30:00,9.01,9.04,8.99,9.04,107000.0,5.672,5.6909,5.6594,5.6909,107000.0
2009-01-09 12:40:00,9.03,9.04,9.0,9.01,95600.0,5.6846,5.6909,5.6657,5.672,95600.0
2009-01-09 12:50:00,9.02,9.03,9.01,9.03,56800.0,5.6783,5.6846,5.672,5.6846,56800.0
2009-01-09 13:00:00,9.02,9.06,9.01,9.01,127600.0,5.6783,5.7035,5.672,5.672,127600.0
2009-01-09 13:10:00,9.01,9.02,8.97,9.01,59600.0,5.672,5.6783,5.6468,5.672,59600.0
2009-01-09 13:20:00,9.01,9.01,8.97,8.99,51400.0,5.672,5.672,5.6468,5.6594,51400.0
2009-01-09 13:30:00,8.99,9.0,8.97,8.99,89000.0,5.6594,5.6657,5.6468,5.6594,89000.0
2009-01-09 13:40:00,8.99,9.01,8.99,9.01,51600.0,5.6594,5.672,5.6594,5.672,51600.0
2009-01-09 13:50:00,9.01,9.01,8.97,8.97,143800.0,5.672,5.672,5.6468,5.6468,143800.0
2009-01-09 14:00:00,8.97,9.04,8.97,9.04,167800.0,5.6468,5.6909,5.6468,5.6909,167800.0
2009-01-09 14:10:00,9.03,9.04,9.01,9.04,100200.0,5.6846,5.6909,5.672,5.6909,100200.0
2009-01-09 14:20:00,9.05,9.06,9.02,9.02,87600.0,5.6972,5.7035,5.6783,5.6783,87600.0
2009-01-09 14:30:00,9.03,9.09,9.02,9.08,163200.0,5.6846,5.7224,5.6783,5.7161,163200.0
2009-01-09 14:40:00,9.08,9.09,9.05,9.07,98800.0,5.7161,5.7224,5.6972,5.7098,98800.0
2009-01-09 14:50:00,9.07,9.08,9.05,9.06,96200.0,5.7098,5.7161,5.6972,5.7035,96200.0
2009-01-09 15:00:00,9.05,9.08,9.03,9.03,112200.0,5.6972,5.7161,5.6846,5.6846,112200.0
2009-01-09 15:10:00,9.03,9.05,9.03,9.04,142400.0,5.6846,5.6972,5.6846,5.6909,142400.0
2009-01-09 15:20:00,9.04,9.04,8.97,9.02,127200.0,5.6909,5.6909,5.6468,5.6783,127200.0
2009-01-09 15:30:00,9.01,9.03,8.99,9.03,171400.0,5.672,5.6846,5.6594,5.6846,171400.0
2009-01-09 15:40:00,9.03,9.03,8.97,8.98,313600.0,5.6846,5.6846,5.6468,5.6531,313600.0
2009-01-09 15:50:00,8.98,8.99,8.94,8.97,769000.0,5.6531,5.6594,5.628,5.6468,769000.0
2009-01-12 09:30:00,8.99,9.03,8.82,8.82,165600.0,5.6594,5.6846,5.5524,5.5524,165600.0
2009-01-12 09:40:00,8.82,8.82,8.75,8.79,151200.0,5.5524,5.5524,5.5083,5.5335,151200.0
2009-01-12 09:50:00,8.79,8.81,8.72,8.76,236600.0,5.5335,5.5461,5.4895,5.5146,236600.0
2009-01-12 10:00:00,8.76,8.8,8.71,8.72,198400.0,5.5146,5.5398,5.4832,5.4895,198400.0
2009-01-12 10:10:00,8.73,8.81,8.7,8.77,452200.0,5.4958,5.5461,5.4769,5.5209,452200.0
2009-01-12 10:20:00,8.78,8.81,8.76,8.81,183400.0,5.5272,5.5461,5.5146,5.5461,183400.0
2009-01-12 10:30:00,8.81,8.86,8.8,8.86,323000.0,5.5461,5.5776,5.5398,5.5776,323000.0
2009-01-12 10:40:00,8.86,8.92,8.85,8.87,401800.0,5.5776,5.6154,5.5713,5.5839,401800.0
2009-01-12 10:50:00,8.87,8.87,8.81,8.81,203000.0,5.5839,5.5839,5.5461,5.5461,203000.0
2009-01-12 11:00:00,8.81,8.84,8.8,8.81,144200.0,5.5461,5.565,5.5398,5.5461,144200.0
2009-01-12 11:10:00,8.81,8.81,8.77,8.77,87400.0,5.5461,5.5461,5.5209,5.5209,87400.0
2009-01-12 11:20:00,8.77,8.81,8.76,8.79,117800.0,5.5209,5.5461,5.5146,5.5335,117800.0
2009-01-12 11:30:00,8.79,8.8,8.72,8.74,81800.0,5.5335,5.5398,5.4895,5.502,81800.0
2009-01-12 11:40:00,8.74,8.78,8.74,8.78,168800.0,5.502,5.5272,5.502,5.5272,168800.0
2009-01-12 11:50:00,8.78,8.8,8.78,8.78,80600.0,5.5272,5.5398,5.5272,5.5272,80600.0
2009-01-12 12:00:00,8.78,8.79,8.76,8.78,140800.0,5.5272,5.5335,5.5146,5.5272,140800.0
2009-01-12 12:10:00,8.78,8.82,8.78,8.79,110800.0,5.5272,5.5524,5.5272,5.5335,110800.0
2009-01-12 12:20:00,8.79,8.81,8.78,8.79,61200.0,5.5335,5.5461,5.5272,5.5335,61200.0
2009-01-12 12:30:00,8.78,8.81,8.78,8.8,95400.0,5.5272,5.5461,5.5272,5.5398,95400.0
2009-01-12 12:40:00,8.8,8.8,8.76,8.76,50200.0,5.5398,5.5398,5.5146,5.5146,50200.0
2009-01-12 12:50:00,8.76,8.77,8.73,8.74,52600.0,5.5146,5.5209,5.4958,5.502,52600.0
2009-01-12 13:00:00,8.74,8.74,8.72,8.73,48000.0,5.502,5.502,5.4895,5.4958,48000.0
2009-01-12 13:10:00,8.73,8.75,8.67,8.72,1172600.0,5.4958,5.5083,5.458,5.4895,1172600.0
2009-01-12 13:20:00,8.72,8.72,8.69,8.69,114800.0,5.4895,5.4895,5.4706,5.4706,114800.0
2009-01-12 13:30:00,8.69,8.7,8.67,8.69,161000.0,5.4706,5.4769,5.458,5.4706,161000.0
2009-01-12 13:40:00,8.69,8.72,8.69,8.72,66800.0,5.4706,5.4895,5.4706,5.4895,66800.0
2009-01-12 13:50:00,8.71,8.72,8.69,8.7,86400.0,5.4832,5.4895,5.4706,5.4769,86400.0
2009-01-12 14:00:00,8.69,8.69,8.64,8.67,279800.0,5.4706,5.4706,5.4391,5.458,279800.0
2009-01-12 14:10:00,8.67,8.7,8.67,8.69,132000.0,5.458,5.4769,5.458,5.4706,132000.0
2009-01-12 14:20:00,8.69,8.7,8.67,8.67,120400.0,5.4706,5.4769,5.458,5.458,120400.0
2009-01-12 14:30:00,8.67,8.67,8.61,8.65,195600.0,5.458,5.458,5.4202,5.4454,195600.0
2009-01-12 14:40:00,8.65,8.65,8.59,8.63,120800.0,5.4454,5.4454,5.4076,5.4328,120800.0
2009-01-12 14:50:00,8.63,8.67,8.63,8.66,173800.0,5.4328,5.458,5.4328,5.4517,173800.0
2009-01-12 15:00:00,8.66,8.68,8.65,8.65,229200.0,5.4517,5.4643,5.4454,5.4454,229200.0
2009-01-12 15:10:00,8.65,8.65,8.61,8.61,185200.0,5.4454,5.4454,5.4202,5.4202,185200.0
2009-01-12 15:20:00,8.61,8.65,8.6,8.61,569200.0,5.4202,5.4454,5.4139,5.4202,569200.0
2009-01-12 15:30:00,8.62,8.63,8.59,8.6,227400.0,5.4265,5.4328,5.4076,5.4139,227400.0
2009-01-12 15:40:00,8.6,8.65,8.56,8.64,372800.0,5.4139,5.4454,5.3887,5.4391,372800.0
2009-01-12 15:50:00,8.65,8.69,8.64,8.65,869800.0,5.4454,5.4706,5.4391,5.4454,869800.0
2009-01-13 09:30:00,8.75,8.75,8.64,8.69,110400.0,5.5083,5.5083,5.4391,5.4706,110400.0
2009-01-13 09:40:00,8.7,9.01,8.7,8.94,461200.0,5.4769,5.672,5.4769,5.628,461200.0
2009-01-13 09:50:00,8.94,8.97,8.88,8.9,289000.0,5.628,5.6468,5.5902,5.6028,289000.0
2009-01-13 10:00:00,8.91,8.95,8.88,8.89,373200.0,5.6091,5.6343,5.5902,5.5965,373200.0
2009-01-13 10:10:00,8.9,8.95,8.88,8.9,263400.0,5.6028,5.6343,5.5902,5.6028,263400.0
2009-01-13 10:20:00,8.9,8.9,8.83,8.86,208000.0,5.6028,5.6028,5.5587,5.5776,208000.0
2009-01-13 10:30:00,8.86,8.87,8.83,8.84,134400.0,5.5776,5.5839,5.5587,5.565,134400.0
2009-01-13 10:40:00,8.85,8.88,8.83,8.88,225800.0,5.5713,5.5902,5.5587,5.5902,225800.0
2009-01-13 10:50:00,8.88,8.95,8.88,8.92,91800.0,5.5902,5.6343,5.5902,5.6154,91800.0
2009-01-13 11:00:00,8.91,8.91,8.83,8.88,146000.0,5.6091,5.6091,5.5587,5.5902,146000.0
2009-01-13 11:10:00,8.88,8.88,8.82,8.83,64600.0,5.5902,5.5902,5.5524,5.5587,64600.0
2009-01-13 11:20:00,8.83,8.85,8.79,8.85,87400.0,5.5587,5.5713,5.5335,5.5713,87400.0
2009-01-13 11:30:00,8.84,8.84,8.81,8.81,132600.0,5.565,5.565,5.5461,5.5461,132600.0
2009-01-13 11:40:00,8.81,8.82,8.77,8.78,163800.0,5.5461,5.5524,5.5209,5.5272,163800.0
2009-01-13 11:50:00,8.78,8.81,8.77,8.8,98400.0,5.5272,5.5461,5.5209,5.5398,98400.0
2009-01-13 12:00:00,8.81,8.82,8.8,8.81,46600.0,5.5461,5.5524,5.5398,5.5461,46600.0
2009-01-13 12:10:00,8.81,8.81,8.78,8.79,39600.0,5.5461,5.5461,5.5272,5.5335,39600.0
2009-01-13 12:20:00,8.78,8.8,8.78,8.78,42800.0,5.5272,5.5398,5.5272,5.5272,42800.0
2009-01-13 12:30:00,8.78,8.79,8.77,8.77,41000.0,5.5272,5.5335,5.5209,5.5209,41000.0
2009-01-13 12:40:00,8.78,8.78,8.74,8.74,38600.0,5.5272,5.5272,5.502,5.502,38600.0
2009-01-13 12:50:00,8.74,8.76,8.73,8.73,76200.0,5.502,5.5146,5.4958,5.4958,76200.0
2009-01-13 13:00:00,8.73,8.74,8.71,8.71,41600.0,5.4958,5.502,5.4832,5.4832,41600.0
2009-01-13 13:10:00,8.72,8.72,8.7,8.7,37200.0,5.4895,5.4895,5.4769,5.4769,37200.0
2009-01-13 13:20:00,8.7,8.7,8.65,8.68,107400.0,5.4769,5.4769,5.4454,5.4643,107400.0
2009-01-13 13:30:00,8.68,8.69,8.67,8.68,91000.0,5.4643,5.4706,5.458,5.4643,91000.0
2009-01-13 13:40:00,8.68,8.68,8.63,8.64,103600.0,5.4643,5.4643,5.4328,5.4391,103600.0
2009-01-13 13:50:00,8.65,8.66,8.63,8.63,65600.0,5.4454,5.4517,5.4328,5.4328,65600.0
2009-01-13 14:00:00,8.63,8.7,8.63,8.69,145000.0,5.4328,5.4769,5.4328,5.4706,145000.0
2009-01-13 14:10:00,8.69,8.72,8.68,8.69,166200.0,5.4706,5.4895,5.4643,5.4706,166200.0
2009-01-13 14:20:00,8.69,8.69,8.63,8.65,93600.0,5.4706,5.4706,5.4328,5.4454,93600.0
2009-01-13 14:30:00,8.65,8.77,8.65,8.75,147600.0,5.4454,5.5209,5.4454,5.5083,147600.0
2009-01-13 14:40:00,8.75,8.83,8.74,8.8,182600.0,5.5083,5.5587,5.502,5.5398,182600.0
2009-01-13 14:50:00,8.8,8.83,8.78,8.78,165400.0,5.5398,5.5587,5.5272,5.5272,165400.0
2009-01-13 15:00:00,8.78,8.78,8.7,8.71,181400.0,5.5272,5.5272,5.4769,5.4832,181400.0
2009-01-13 15:10:00,8.71,8.76,8.7,8.74,135400.0,5.4832,5.5146,5.4769,5.502,135400.0
2009-01-13 15:20:00,8.75,8.79,8.74,8.78,229000.0,5.5083,5.5335,5.502,5.5272,229000.0
2009-01-13 15:30:00,8.79,8.81,8.72,8.78,277600.0,5.5335,5.5461,5.4895,5.5272,277600.0
2009-01-13 15:40:00,8.77,8.8,8.75,8.8,564000.0,5.5209,5.5398,5.5083,5.5398,564000.0
2009-01-13 15:50:00,8.8,8.81,8.76,8.77,584000.0,5.5398,5.5461,5.5146,5.5209,584000.0
2009-01-14 09:30:00,8.64,8.72,8.56,8.67,147800.0,5.4391,5.4895,5.3887,5.458,147800.0
2009-01-14 09:40:00,8.68,8.74,8.55,8.62,121400.0,5.4643,5.502,5.3824,5.4265,121400.0
2009-01-14 09:50:00,8.62,8.69,8.58,8.62,177400.0,5.4265,5.4706,5.4013,5.4265,177400.0
2009-01-14 10:00:00,8.63,8.63,8.58,8.59,118000.0,5.4328,5.4328,5.4013,5.4076,118000.0
2009-01-14 10:10:00,8.6,8.6,8.54,8.54,140200.0,5.4139,5.4139,5.3761,5.3761,140200.0
2009-01-14 10:20:00,8.54,8.61,8.53,8.6,192400.0,5.3761,5.4202,5.3698,5.4139,192400.0
2009-01-14 10:30:00,8.6,8.61,8.52,8.56,196800.0,5.4139,5.4202,5.3636,5.3887,196800.0
2009-01-14 10:40:00,8.55,8.56,8.49,8.49,452000.0,5.3824,5.3887,5.3447,5.3447,452000.0
2009-01-14 10:50:00,8.5,8.5,8.47,8.49,306800.0,5.351,5.351,5.3321,5.3447,306800.0
2009-01-14 11:00:00,8.49,8.5,8.45,8.46,151800.0,5.3447,5.351,5.3195,5.3258,151800.0
2009-01-14 11:10:00,8.46,8.49,8.44,8.49,165000.0,5.3258,5.3447,5.3132,5.3447,165000.0
2009-01-14 11:20:00,8.48,8.5,8.47,8.49,224200.0,5.3384,5.351,5.3321,5.3447,224200.0
2009-01-14 11:30:00,8.49,8.51,8.49,8.5,267400.0,5.3447,5.3573,5.3447,5.351,267400.0
2009-01-14 11:40:00,8.51,8.53,8.49,8.53,162000.0,5.3573,5.3698,5.3447,5.3698,162000.0
2009-01-14 11:50:00,8.53,8.57,8.53,8.55,284000.0,5.3698,5.395,5.3698,5.3824,284000.0
2009-01-14 12:00:00,8.56,8.6,8.54,8.6,148600.0,5.3887,5.4139,5.3761,5.4139,148600.0
2009-01-14 12:10:00,8.6,8.6,8.58,8.59,290000.0,5.4139,5.4139,5.4013,5.4076,290000.0
2009-01-14 12:20:00,8.58,8.6,8.58,8.59,84000.0,5.4013,5.4139,5.4013,5.4076,84000.0
2009-01-14 12:30:00,8.59,8.6,8.55,8.55,152600.0,5.4076,5.4139,5.3824,5.3824,152600.0
2009-01-14 12:40:00,8.55,8.55,8.52,8.53,158400.0,5.3824,5.3824,5.3636,5.3698,158400.0
2009-01-14 12:50:00,8.53,8.56,8.53,8.56,82200.0,5.3698,5.3887,5.3698,5.3887,82200.0
2009-01-14 13:00:00,8.56,8.56,8.54,8.56,68200.0,5.3887,5.3887,5.3761,5.3887,68200.0
2009-01-14 13:10:00,8.56,8.59,8.54,8.59,862800.0,5.3887,5.4076,5.3761,5.4076,862800.0
2009-01-14 13:20:00,8.59,8.59,8.55,8.55,105400.0,5.4076,5.4076,5.3824,5.3824,105400.0
2009-01-14 13:30:00,8.55,8.58,8.54,8.57,131800.0,5.3824,5.4013,5.3761,5.395,131800.0
2009-01-14 13:40:00,8.57,8.61,8.56,8.59,131200.0,5.395,5.4202,5.3887,5.4076,131200.0
2009-01-14 13:50:00,8.59,8.61,8.56,8.58,198000.0,5.4076,5.4202,5.3887,5.4013,198000.0
2009-01-14 14:00:00,8.58,8.61,8.56,8.61,99200.0,5.4013,5.4202,5.3887,5.4202,99200.0
2009-01-14 14:10:00,8.62,8.63,8.59,8.59,225600.0,5.4265,5.4328,5.4076,5.4076,225600.0
2009-01-14 14:20:00,8.6,8.6,8.57,8.6,107800.0,5.4139,5.4139,5.395,5.4139,107800.0
2009-01-14 14:30:00,8.6,8.63,8.59,8.62,210600.0,5.4139,5.4328,5.4076,5.4265,210600.0
2009-01-14 14:40:00,8.62,8.67,8.61,8.61,148000.0,5.4265,5.458,5.4202,5.4202,148000.0
2009-01-14 14:50:00,8.61,8.64,8.61,8.63,108000.0,5.4202,5.4391,5.4202,5.4328,108000.0
2009-01-14 15:00:00,8.62,8.62,8.53,8.57,398800.0,5.4265,5.4265,5.3698,5.395,398800.0
2009-01-14 15:10:00,8.56,8.58,8.51,8.54,235200.0,5.3887,5.4013,5.3573,5.3761,235200.0
2009-01-14 15:20:00,8.54,8.56,8.51,8.51,232000.0,5.3761,5.3887,5.3573,5.3573,232000.0
2009-01-14 15:30:00,8.51,8.56,8.5,8.51,291600.0,5.3573,5.3887,5.351,5.3573,291600.0
2009-01-14 15:40:00,8.51,8.58,8.49,8.58,277600.0,5.3573,5.4013,5.3447,5.4013,277600.0
2009-01-14 15:50:00,8.58,8.58,8.53,8.53,475400.0,5.4013,5.4013,5.3698,5.3698,475400.0
2009-01-15 09:30:00,8.49,8.65,8.47,8.55,190800.0,5.3447,5.4454,5.3321,5.3824,190800.0
2009-01-15 09:40:00,8.55,8.55,8.36,8.37,286800.0,5.3824,5.3824,5.2628,5.2691,286800.0
2009-01-15 09:50:00,8.38,8.44,8.36,8.43,211600.0,5.2754,5.3132,5.2628,5.3069,211600.0
2009-01-15 10:00:00,8.43,8.45,8.37,8.39,425000.0,5.3069,5.3195,5.2691,5.2817,425000.0
2009-01-15 10:10:00,8.39,8.4,8.35,8.37,165200.0,5.2817,5.288,5.2565,5.2691,165200.0
2009-01-15 10:20:00,8.37,8.4,8.33,8.34,232200.0,5.2691,5.288,5.2439,5.2502,232200.0
2009-01-15 10:30:00,8.33,8.35,8.3,8.32,219000.0,5.2439,5.2565,5.2251,5.2376,219000.0
2009-01-15 10:40:00,8.31,8.39,8.31,8.39,202200.0,5.2314,5.2817,5.2314,5.2817,202200.0
2009-01-15 10:50:00,8.39,8.4,8.37,8.38,118000.0,5.2817,5.288,5.2691,5.2754,118000.0
2009-01-15 11:00:00,8.38,8.45,8.38,8.45,119000.0,5.2754,5.3195,5.2754,5.3195,119000.0
2009-01-15 11:10:00,8.45,8.47,8.43,8.43,189400.0,5.3195,5.3321,5.3069,5.3069,189400.0
2009-01-15 11:20:00,8.43,8.47,8.43,8.45,98400.0,5.3069,5.3321,5.3069,5.3195,98400.0
2009-01-15 11:30:00,8.45,8.49,8.44,8.45,113000.0,5.3195,5.3447,5.3132,5.3195,113000.0
2009-01-15 11:40:00,8.44,8.45,8.4,8.41,93000.0,5.3132,5.3195,5.288,5.2943,93000.0
2009-01-15 11:50:00,8.41,8.44,8.4,8.43,95600.0,5.2943,5.3132,5.288,5.3069,95600.0
2009-01-15 12:00:00,8.43,8.44,8.4,8.4,72600.0,5.3069,5.3132,5.288,5.288,72600.0
2009-01-15 12:10:00,8.41,8.41,8.36,8.37,163400.0,5.2943,5.2943,5.2628,5.2691,163400.0
2009-01-15 12:20:00,8.37,8.38,8.35,8.37,37600.0,5.2691,5.2754,5.2565,5.2691,37600.0
2009-01-15 12:30:00,8.37,8.37,8.33,8.33,39400.0,5.2691,5.2691,5.2439,5.2439,39400.0
2009-01-15 12:40:00,8.33,8.37,8.33,8.37,39400.0,5.2439,5.2691,5.2439,5.2691,39400.0
2009-01-15 12:50:00,8.37,8.38,8.35,8.36,111400.0,5.2691,5.2754,5.2565,5.2628,111400.0
2009-01-15 13:00:00,8.37,8.42,8.36,8.4,286800.0,5.2691,5.3006,5.2628,5.288,286800.0
2009-01-15 13:10:00,8.4,8.46,8.38,8.46,196200.0,5.288,5.3258,5.2754,5.3258,196200.0
2009-01-15 13:20:00,8.46,8.51,8.46,8.5,247200.0,5.3258,5.3573,5.3258,5.351,247200.0
2009-01-15 13:30:00,8.51,8.56,8.49,8.55,131000.0,5.3573,5.3887,5.3447,5.3824,131000.0
2009-01-15 13:40:00,8.55,8.56,8.51,8.55,119400.0,5.3824,5.3887,5.3573,5.3824,119400.0
2009-01-15 13:50:00,8.55,8.62,8.55,8.59,382400.0,5.3824,5.4265,5.3824,5.4076,382400.0
2009-01-15 14:00:00,8.6,8.67,8.58,8.63,252800.0,5.4139,5.458,5.4013,5.4328,252800.0
2009-01-15 14:10:00,8.64,8.67,8.61,8.65,191800.0,5.4391,5.458,5.4202,5.4454,191800.0
2009-01-15 14:20:00,8.66,8.69,8.6,8.64,284000.0,5.4517,5.4706,5.4139,5.4391,284000.0
2009-01-15 14:30:00,8.64,8.7,8.62,8.68,298000.0,5.4391,5.4769,5.4265,5.4643,298000.0
2009-01-15 14:40:00,8.68,8.74,8.67,8.71,339000.0,5.4643,5.502,5.458,5.4832,339000.0
2009-01-15 14:50:00,8.71,8.72,8.63,8.64,180600.0,5.4832,5.4895,5.4328,5.4391,180600.0
2009-01-15 15:00:00,8.64,8.7,8.62,8.65,373400.0,5.4391,5.4769,5.4265,5.4454,373400.0
2009-01-15 15:10:00,8.65,8.72,8.61,8.71,337600.0,5.4454,5.4895,5.4202,5.4832,337600.0
2009-01-15 15:20:00,8.71,8.71,8.6,8.63,225400.0,5.4832,5.4832,5.4139,5.4328,225400.0
2009-01-15 15:30:00,8.63,8.63,8.56,8.61,262800.0,5.4328,5.4328,5.3887,5.4202,262800.0
2009-01-15 15:40:00,8.62,8.62,8.53,8.56,263800.0,5.4265,5.4265,5.3698,5.3887,263800.0
2009-01-15 15:50:00,8.56,8.65,8.56,8.63,571000.0,5.3887,5.4454,5.3887,5.4328,571000.0
2009-01-16 09:30:00,8.77,8.82,8.68,8.7,438600.0,5.5209,5.5524,5.4643,5.4769,438600.0
2009-01-16 09:40:00,8.7,8.88,8.7,8.86,318600.0,5.4769,5.5902,5.4769,5.5776,318600.0
2009-01-16 09:50:00,8.86,8.9,8.78,8.78,210600.0,5.5776,5.6028,5.5272,5.5272,210600.0
2009-01-16 10:00:00,8.78,8.84,8.75,8.79,192200.0,5.5272,5.565,5.5083,5.5335,192200.0
2009-01-16 10:10:00,8.79,8.79,8.71,8.74,212400.0,5.5335,5.5335,5.4832,5.502,212400.0
2009-01-16 10:20:00,8.74,8.81,8.74,8.76,114600.0,5.502,5.5461,5.502,5.5146,114600.0
2009-01-16 10:30:00,8.76,8.83,8.75,8.79,240200.0,5.5146,5.5587,5.5083,5.5335,240200.0
2009-01-16 10:40:00,8.79,8.81,8.76,8.78,211200.0,5.5335,5.5461,5.5146,5.5272,211200.0
2009-01-16 10:50:00,8.79,8.8,8.76,8.79,117200.0,5.5335,5.5398,5.5146,5.5335,117200.0
2009-01-16 11:00:00,8.79,8.79,8.73,8.73,165400.0,5.5335,5.5335,5.4958,5.4958,165400.0
2009-01-16 11:10:00,8.73,8.75,8.7,8.71,129800.0,5.4958,5.5083,5.4769,5.4832,129800.0
2009-01-16 11:20:00,8.71,8.71,8.69,8.71,331200.0,5.4832,5.4832,5.4706,5.4832,331200.0
2009-01-16 11:30:00,8.71,8.72,8.6,8.63,160600.0,5.4832,5.4895,5.4139,5.4328,160600.0
2009-01-16 11:40:00,8.63,8.67,8.61,8.66,108600.0,5.4328,5.458,5.4202,5.4517,108600.0
2009-01-16 11:50:00,8.66,8.68,8.59,8.63,94400.0,5.4517,5.4643,5.4076,5.4328,94400.0
2009-01-16 12:00:00,8.63,8.63,8.59,8.59,53600.0,5.4328,5.4328,5.4076,5.4076,53600.0
2009-01-16 12:10:00,8.59,8.61,8.54,8.56,141400.0,5.4076,5.4202,5.3761,5.3887,141400.0
2009-01-16 12:20:00,8.56,8.6,8.55,8.58,157800.0,5.3887,5.4139,5.3824,5.4013,157800.0
2009-01-16 12:30:00,8.58,8.63,8.58,8.63,105600.0,5.4013,5.4328,5.4013,5.4328,105600.0
2009-01-16 12:40:00,8.63,8.65,8.63,8.63,138200.0,5.4328,5.4454,5.4328,5.4328,138200.0
2009-01-16 12:50:00,8.63,8.67,8.63,8.65,79200.0,5.4328,5.458,5.4328,5.4454,79200.0
2009-01-16 13:00:00,8.66,8.69,8.61,8.63,81000.0,5.4517,5.4706,5.4202,5.4328,81000.0
2009-01-16 13:10:00,8.63,8.69,8.59,8.63,361800.0,5.4328,5.4706,5.4076,5.4328,361800.0
2009-01-16 13:20:00,8.64,8.67,8.63,8.67,79400.0,5.4391,5.458,5.4328,5.458,79400.0
2009-01-16 13:30:00,8.67,8.75,8.67,8.72,102400.0,5.458,5.5083,5.458,5.4895,102400.0
2009-01-16 13:40:00,8.72,8.77,8.7,8.71,75000.0,5.4895,5.5209,5.4769,5.4832,75000.0
2009-01-16 13:50:00,8.71,8.72,8.67,8.71,164200.0,5.4832,5.4895,5.458,5.4832,164200.0
2009-01-16 14:00:00,8.72,8.76,8.68,8.74,132800.0,5.4895,5.5146,5.4643,5.502,132800.0
2009-01-16 14:10:00,8.74,8.74,8.7,8.72,146200.0,5.502,5.502,5.4769,5.4895,146200.0
2009-01-16 14:20:00,8.72,8.77,8.68,8.75,224400.0,5.4895,5.5209,5.4643,5.5083,224400.0
2009-01-16 14:30:00,8.75,8.77,8.68,8.71,256000.0,5.5083,5.5209,5.4643,5.4832,256000.0
2009-01-16 14:40:00,8.71,8.74,8.7,8.72,218400.0,5.4832,5.502,5.4769,5.4895,218400.0
2009-01-16 14:50:00,8.72,8.8,8.72,8.79,202600.0,5.4895,5.5398,5.4895,5.5335,202600.0
2009-01-16 15:00:00,8.79,8.81,8.76,8.81,483400.0,5.5335,5.5461,5.5146,5.5461,483400.0
2009-01-16 15:10:00,8.81,8.85,8.81,8.84,401400.0,5.5461,5.5713,5.5461,5.565,401400.0
2009-01-16 15:20:00,8.84,8.86,8.78,8.78,197200.0,5.565,5.5776,5.5272,5.5272,197200.0
2009-01-16 15:30:00,8.77,8.84,8.76,8.81,242800.0,5.5209,5.565,5.5146,5.5461,242800.0
2009-01-16 15:40:00,8.8,8.85,8.77,8.83,482800.0,5.5398,5.5713,5.5209,5.5587,482800.0
2009-01-16 15:50:00,8.84,8.87,8.83,8.85,1015200.0,5.565,5.5839,5.5587,5.5713,1015200.0
2009-01-20 09:30:00,8.84,8.86,8.65,8.65,187600.0,5.565,5.5776,5.4454,5.4454,187600.0
2009-01-20 09:40:00,8.66,8.7,8.62,8.65,196200.0,5.4517,5.4769,5.4265,5.4454,196200.0
2009-01-20 09:50:00,8.65,8.66,8.55,8.6,259400.0,5.4454,5.4517,5.3824,5.4139,259400.0
2009-01-20 10:00:00,8.6,8.6,8.53,8.6,233200.0,5.4139,5.4139,5.3698,5.4139,233200.0
2009-01-20 10:10:00,8.6,8.65,8.56,8.62,262400.0,5.4139,5.4454,5.3887,5.4265,262400.0
2009-01-20 10:20:00,8.62,8.67,8.61,8.63,233200.0,5.4265,5.458,5.4202,5.4328,233200.0
2009-01-20 10:30:00,8.63,8.65,8.6,8.62,154400.0,5.4328,5.4454,5.4139,5.4265,154400.0
2009-01-20 10:40:00,8.62,8.62,8.59,8.6,98600.0,5.4265,5.4265,5.4076,5.4139,98600.0
2009-01-20 10:50:00,8.6,8.62,8.56,8.56,74400.0,5.4139,5.4265,5.3887,5.3887,74400.0
2009-01-20 11:00:00,8.56,8.59,8.53,8.54,86600.0,5.3887,5.4076,5.3698,5.3761,86600.0
2009-01-20 11:10:00,8.55,8.55,8.52,8.53,106400.0,5.3824,5.3824,5.3636,5.3698,106400.0
2009-01-20 11:20:00,8.53,8.53,8.47,8.51,91800.0,5.3698,5.3698,5.3321,5.3573,91800.0
2009-01-20 11:30:00,8.51,8.58,8.5,8.57,129000.0,5.3573,5.4013,5.351,5.395,129000.0
2009-01-20 11:40:00,8.57,8.58,8.55,8.56,44400.0,5.395,5.4013,5.3824,5.3887,44400.0
2009-01-20 11:50:00,8.56,8.56,8.49,8.51,64000.0,5.3887,5.3887,5.3447,5.3573,64000.0
2009-01-20 12:00:00,8.51,8.55,8.49,8.52,120600.0,5.3573,5.3824,5.3447,5.3636,120600.0
2009-01-20 12:10:00,8.52,8.58,8.52,8.55,60800.0,5.3636,5.4013,5.3636,5.3824,60800.0
2009-01-20 12:20:00,8.55,8.55,8.46,8.47,120800.0,5.3824,5.3824,5.3258,5.3321,120800.0
2009-01-20 12:30:00,8.47,8.54,8.47,8.52,149800.0,5.3321,5.3761,5.3321,5.3636,149800.0
2009-01-20 12:40:00,8.52,8.55,8.51,8.52,152800.0,5.3636,5.3824,5.3573,5.3636,152800.0
2009-01-20 12:50:00,8.52,8.53,8.49,8.49,63600.0,5.3636,5.3698,5.3447,5.3447,63600.0
2009-01-20 13:00:00,8.49,8.53,8.46,8.46,72000.0,5.3447,5.3698,5.3258,5.3258,72000.0
2009-01-20 13:10:00,8.46,8.48,8.43,8.45,85400.0,5.3258,5.3384,5.3069,5.3195,85400.0
2009-01-20 13:20:00,8.45,8.49,8.45,8.47,75400.0,5.3195,5.3447,5.3195,5.3321,75400.0
2009-01-20 13:30:00,8.47,8.47,8.41,8.45,152200.0,5.3321,5.3321,5.2943,5.3195,152200.0
2009-01-20 13:40:00,8.46,8.47,8.41,8.42,75400.0,5.3258,5.3321,5.2943,5.3006,75400.0
2009-01-20 13:50:00,8.42,8.42,8.38,8.4,204000.0,5.3006,5.3006,5.2754,5.288,204000.0
2009-01-20 14:00:00,8.4,8.43,8.37,8.42,149600.0,5.288,5.3069,5.2691,5.3006,149600.0
2009-01-20 14:10:00,8.42,8.42,8.37,8.37,112600.0,5.3006,5.3006,5.2691,5.2691,112600.0
2009-01-20 14:20:00,8.38,8.42,8.33,8.42,314000.0,5.2754,5.3006,5.2439,5.3006,314000.0
2009-01-20 14:30:00,8.42,8.43,8.38,8.39,113400.0,5.3006,5.3069,5.2754,5.2817,113400.0
2009-01-20 14:40:00,8.4,8.42,8.35,8.38,130400.0,5.288,5.3006,5.2565,5.2754,130400.0
2009-01-20 14:50:00,8.38,8.43,8.35,8.38,186400.0,5.2754,5.3069,5.2565,5.2754,186400.0
2009-01-20 15:00:00,8.38,8.38,8.33,8.35,236200.0,5.2754,5.2754,5.2439,5.2565,236200.0
2009-01-20 15:10:00,8.35,8.37,8.29,8.33,385800.0,5.2565,5.2691,5.2188,5.2439,385800.0
2009-01-20 15:20:00,8.33,8.39,8.31,8.36,317000.0,5.2439,5.2817,5.2314,5.2628,317000.0
2009-01-20 15:30:00,8.36,8.45,8.36,8.39,328800.0,5.2628,5.3195,5.2628,5.2817,328800.0
2009-01-20 15:40:00,8.39,8.4,8.36,8.38,263000.0,5.2817,5.288,5.2628,5.2754,263000.0
2009-01-20 15:50:00,8.38,8.38,8.3,8.31,549600.0,5.2754,5.2754,5.2251,5.2314,549600.0
2009-01-21 09:30:00,8.34,8.47,8.33,8.35,224200.0,5.2502,5.3321,5.2439,5.2565,224200.0
2009-01-21 09:40:00,8.34,8.37,8.29,8.34,177800.0,5.2502,5.2691,5.2188,5.2502,177800.0
2009-01-21 09:50:00,8.34,8.4,8.3,8.36,145800.0,5.2502,5.288,5.2251,5.2628,145800.0
2009-01-21 10:00:00,8.36,8.39,8.34,8.35,140000.0,5.2628,5.2817,5.2502,5.2565,140000.0
2009-01-21 10:10:00,8.35,8.38,8.33,8.38,159200.0,5.2565,5.2754,5.2439,5.2754,159200.0
2009-01-21 10:20:00,8.38,8.43,8.35,8.35,126600.0,5.2754,5.3069,5.2565,5.2565,126600.0
2009-01-21 10:30:00,8.35,8.36,8.29,8.31,119000.0,5.2565,5.2628,5.2188,5.2314,119000.0
2009-01-21 10:40:00,8.31,8.31,8.25,8.25,107000.0,5.2314,5.2314,5.1936,5.1936,107000.0
2009-01-21 10:50:00,8.25,8.25,8.19,8.21,168400.0,5.1936,5.1936,5.1558,5.1684,168400.0
2009-01-21 11:00:00,8.21,8.28,8.21,8.26,142400.0,5.1684,5.2125,5.1684,5.1999,142400.0
2009-01-21 11:10:00,8.26,8.26,8.2,8.24,230400.0,5.1999,5.1999,5.1621,5.1873,230400.0
2009-01-21 11:20:00,8.24,8.25,8.22,8.22,89800.0,5.1873,5.1936,5.1747,5.1747,89800.0
2009-01-21 11:30:00,8.23,8.26,8.23,8.25,60000.0,5.181,5.1999,5.181,5.1936,60000.0
2009-01-21 11:40:00,8.26,8.27,8.24,8.24,66600.0,5.1999,5.2062,5.1873,5.1873,66600.0
2009-01-21 11:50:00,8.24,8.28,8.21,8.22,102600.0,5.1873,5.2125,5.1684,5.1747,102600.0
2009-01-21 12:00:00,8.22,8.24,8.21,8.24,83200.0,5.1747,5.1873,5.1684,5.1873,83200.0
2009-01-21 12:10:00,8.25,8.29,8.24,8.26,92400.0,5.1936,5.2188,5.1873,5.1999,92400.0
2009-01-21 12:20:00,8.26,8.27,8.2,8.21,71400.0,5.1999,5.2062,5.1621,5.1684,71400.0
2009-01-21 12:30:00,8.21,8.23,8.19,8.2,82400.0,5.1684,5.181,5.1558,5.1621,82400.0
2009-01-21 12:40:00,8.2,8.21,8.18,8.19,57400.0,5.1621,5.1684,5.1495,5.1558,57400.0
2009-01-21 12:50:00,8.18,8.22,8.17,8.22,61400.0,5.1495,5.1747,5.1432,5.1747,61400.0
2009-01-21 13:00:00,8.22,8.26,8.21,8.26,152600.0,5.1747,5.1999,5.1684,5.1999,152600.0
2009-01-21 13:10:00,8.26,8.27,8.22,8.22,29200.0,5.1999,5.2062,5.1747,5.1747,29200.0
2009-01-21 13:20:00,8.22,8.22,8.18,8.18,67200.0,5.1747,5.1747,5.1495,5.1495,67200.0
2009-01-21 13:30:00,8.18,8.25,8.18,8.24,90800.0,5.1495,5.1936,5.1495,5.1873,90800.0
2009-01-21 13:40:00,8.24,8.27,8.22,8.26,79400.0,5.1873,5.2062,5.1747,5.1999,79400.0
2009-01-21 13:50:00,8.26,8.28,8.24,8.28,67400.0,5.1999,5.2125,5.1873,5.2125,67400.0
2009-01-21 14:00:00,8.28,8.28,8.24,8.24,77000.0,5.2125,5.2125,5.1873,5.1873,77000.0
2009-01-21 14:10:00,8.24,8.28,8.24,8.27,133200.0,5.1873,5.2125,5.1873,5.2062,133200.0
2009-01-21 14:20:00,8.26,8.27,8.24,8.24,174000.0,5.1999,5.2062,5.1873,5.1873,174000.0
2009-01-21 14:30:00,8.24,8.33,8.24,8.3,168800.0,5.1873,5.2439,5.1873,5.2251,168800.0
2009-01-21 14:40:00,8.3,8.35,8.29,8.32,122600.0,5.2251,5.2565,5.2188,5.2376,122600.0
2009-01-21 14:50:00,8.32,8.38,8.32,8.38,206400.0,5.2376,5.2754,5.2376,5.2754,206400.0
2009-01-21 15:00:00,8.38,8.46,8.38,8.46,271400.0,5.2754,5.3258,5.2754,5.3258,271400.0
2009-01-21 15:10:00,8.46,8.46,8.42,8.45,178200.0,5.3258,5.3258,5.3006,5.3195,178200.0
2009-01-21 15:20:00,8.45,8.45,8.4,8.4,380600.0,5.3195,5.3195,5.288,5.288,380600.0
2009-01-21 15:30:00,8.4,8.48,8.4,8.47,507400.0,5.288,5.3384,5.288,5.3321,507400.0
2009-01-21 15:40:00,8.47,8.52,8.47,8.5,601000.0,5.3321,5.3636,5.3321,5.351,601000.0
2009-01-21 15:50:00,8.5,8.58,8.5,8.56,878800.0,5.351,5.4013,5.351,5.3887,878800.0
2009-01-22 09:30:00,8.47,8.47,8.25,8.34,231800.0,5.3321,5.3321,5.1936,5.2502,231800.0
2009-01-22 09:40:00,8.36,8.39,8.18,8.18,246200.0,5.2628,5.2817,5.1495,5.1495,246200.0
2009-01-22 09:50:00,8.18,8.26,8.18,8.2,219600.0,5.1495,5.1999,5.1495,5.1621,219600.0
2009-01-22 10:00:00,8.2,8.28,8.2,8.28,201600.0,5.1621,5.2125,5.1621,5.2125,201600.0
2009-01-22 10:10:00,8.29,8.29,8.21,8.25,115200.0,5.2188,5.2188,5.1684,5.1936,115200.0
2009-01-22 10:20:00,8.26,8.27,8.21,8.23,92000.0,5.1999,5.2062,5.1684,5.181,92000.0
2009-01-22 10:30:00,8.23,8.23,8.15,8.2,183600.0,5.181,5.181,5.1306,5.1621,183600.0
2009-01-22 10:40:00,8.21,8.24,8.19,8.19,134000.0,5.1684,5.1873,5.1558,5.1558,134000.0
2009-01-22 10:50:00,8.19,8.22,8.19,8.2,55800.0,5.1558,5.1747,5.1558,5.1621,55800.0
2009-01-22 11:00:00,8.2,8.2,8.16,8.19,73000.0,5.1621,5.1621,5.1369,5.1558,73000.0
2009-01-22 11:10:00,8.18,8.24,8.18,8.21,89000.0,5.1495,5.1873,5.1495,5.1684,89000.0
2009-01-22 11:20:00,8.21,8.27,8.19,8.22,117600.0,5.1684,5.2062,5.1558,5.1747,117600.0
2009-01-22 11:30:00,8.22,8.22,8.15,8.17,102000.0,5.1747,5.1747,5.1306,5.1432,102000.0
2009-01-22 11:40:00,8.17,8.2,8.15,8.18,137400.0,5.1432,5.1621,5.1306,5.1495,137400.0
2009-01-22 11:50:00,8.18,8.19,8.15,8.15,122200.0,5.1495,5.1558,5.1306,5.1306,122200.0
2009-01-22 12:00:00,8.15,8.17,8.12,8.13,179000.0,5.1306,5.1432,5.1117,5.118,179000.0
2009-01-22 12:10:00,8.13,8.16,8.12,8.15,35600.0,5.118,5.1369,5.1117,5.1306,35600.0
2009-01-22 12:20:00,8.15,8.17,8.13,8.17,54600.0,5.1306,5.1432,5.118,5.1432,54600.0
2009-01-22 12:30:00,8.17,8.19,8.15,8.18,50800.0,5.1432,5.1558,5.1306,5.1495,50800.0
2009-01-22 12:40:00,8.17,8.24,8.17,8.24,150800.0,5.1432,5.1873,5.1432,5.1873,150800.0
2009-01-22 12:50:00,8.24,8.28,8.24,8.24,142000.0,5.1873,5.2125,5.1873,5.1873,142000.0
2009-01-22 13:00:00,8.24,8.27,8.22,8.23,82400.0,5.1873,5.2062,5.1747,5.181,82400.0
2009-01-22 13:10:00,8.23,8.26,8.2,8.24,43200.0,5.181,5.1999,5.1621,5.1873,43200.0
2009-01-22 13:20:00,8.24,8.27,8.21,8.23,52200.0,5.1873,5.2062,5.1684,5.181,52200.0
2009-01-22 13:30:00,8.22,8.26,8.21,8.25,79200.0,5.1747,5.1999,5.1684,5.1936,79200.0
2009-01-22 13:40:00,8.24,8.33,8.24,8.31,161600.0,5.1873,5.2439,5.1873,5.2314,161600.0
2009-01-22 13:50:00,8.31,8.35,8.3,8.35,138200.0,5.2314,5.2565,5.2251,5.2565,138200.0
2009-01-22 14:00:00,8.35,8.43,8.32,8.39,191400.0,5.2565,5.3069,5.2376,5.2817,191400.0
2009-01-22 14:10:00,8.39,8.47,8.38,8.45,204000.0,5.2817,5.3321,5.2754,5.3195,204000.0
2009-01-22 14:20:00,8.45,8.47,8.38,8.41,129600.0,5.3195,5.3321,5.2754,5.2943,129600.0
2009-01-22 14:30:00,8.4,8.43,8.35,8.4,281400.0,5.288,5.3069,5.2565,5.288,281400.0
2009-01-22 14:40:00,8.41,8.42,8.29,8.3,212800.0,5.2943,5.3006,5.2188,5.2251,212800.0
2009-01-22 14:50:00,8.29,8.36,8.29,8.36,177400.0,5.2188,5.2628,5.2188,5.2628,177400.0
2009-01-22 15:00:00,8.36,8.36,8.22,8.24,246000.0,5.2628,5.2628,5.1747,5.1873,246000.0
2009-01-22 15:10:00,8.24,8.28,8.21,8.23,191400.0,5.1873,5.2125,5.1684,5.181,191400.0
2009-01-22 15:20:00,8.24,8.31,8.22,8.3,336200.0,5.1873,5.2314,5.1747,5.2251,336200.0
2009-01-22 15:30:00,8.3,8.31,8.26,8.28,242400.0,5.2251,5.2314,5.1999,5.2125,242400.0
2009-01-22 15:40:00,8.28,8.37,8.28,8.36,234000.0,5.2125,5.2691,5.2125,5.2628,234000.0
2009-01-22 15:50:00,8.36,8.36,8.29,8.3,401200.0,5.2628,5.2628,5.2188,5.2251,401200.0
2009-01-23 09:30:00,8.15,8.38,8.15,8.24,243200.0,5.1306,5.2754,5.1306,5.1873,243200.0
2009-01-23 09:40:00,8.22,8.3,8.22,8.28,196400.0,5.1747,5.2251,5.1747,5.2125,196400.0
2009-01-23 09:50:00,8.29,8.35,8.27,8.3,250000.0,5.2188,5.2565,5.2062,5.2251,250000.0
2009-01-23 10:00:00,8.29,8.35,8.29,8.32,228800.0,5.2188,5.2565,5.2188,5.2376,228800.0
2009-01-23 10:10:00,8.31,8.4,8.28,8.38,265600.0,5.2314,5.288,5.2125,5.2754,265600.0
2009-01-23 10:20:00,8.38,8.38,8.34,8.36,349000.0,5.2754,5.2754,5.2502,5.2628,349000.0
2009-01-23 10:30:00,8.35,8.42,8.3,8.4,323800.0,5.2565,5.3006,5.2251,5.288,323800.0
2009-01-23 10:40:00,8.4,8.4,8.29,8.35,300200.0,5.288,5.288,5.2188,5.2565,300200.0
2009-01-23 10:50:00,8.35,8.39,8.35,8.37,144400.0,5.2565,5.2817,5.2565,5.2691,144400.0
2009-01-23 11:00:00,8.38,8.47,8.36,8.45,263200.0,5.2754,5.3321,5.2628,5.3195,263200.0
2009-01-23 11:10:00,8.45,8.49,8.42,8.47,268200.0,5.3195,5.3447,5.3006,5.3321,268200.0
2009-01-23 11:20:00,8.47,8.49,8.45,8.46,157400.0,5.3321,5.3447,5.3195,5.3258,157400.0
2009-01-23 11:30:00,8.46,8.49,8.44,8.46,133800.0,5.3258,5.3447,5.3132,5.3258,133800.0
2009-01-23 11:40:00,8.46,8.49,8.44,8.46,111600.0,5.3258,5.3447,5.3132,5.3258,111600.0
2009-01-23 11:50:00,8.47,8.49,8.42,8.44,182400.0,5.3321,5.3447,5.3006,5.3132,182400.0
2009-01-23 12:00:00,8.44,8.46,8.43,8.44,93800.0,5.3132,5.3258,5.3069,5.3132,93800.0
2009-01-23 12:10:00,8.44,8.47,8.44,8.45,115000.0,5.3132,5.3321,5.3132,5.3195,115000.0
2009-01-23 12:20:00,8.45,8.5,8.45,8.49,129800.0,5.3195,5.351,5.3195,5.3447,129800.0
2009-01-23 12:30:00,8.49,8.49,8.43,8.46,415800.0,5.3447,5.3447,5.3069,5.3258,415800.0
2009-01-23 12:40:00,8.46,8.55,8.46,8.52,232000.0,5.3258,5.3824,5.3258,5.3636,232000.0
2009-01-23 12:50:00,8.52,8.55,8.49,8.52,345800.0,5.3636,5.3824,5.3447,5.3636,345800.0
2009-01-23 13:00:00,8.52,8.55,8.49,8.54,163800.0,5.3636,5.3824,5.3447,5.3761,163800.0
2009-01-23 13:10:00,8.54,8.62,8.54,8.61,280000.0,5.3761,5.4265,5.3761,5.4202,280000.0
2009-01-23 13:20:00,8.62,8.62,8.59,8.59,158000.0,5.4265,5.4265,5.4076,5.4076,158000.0
2009-01-23 13:30:00,8.59,8.69,8.59,8.63,297400.0,5.4076,5.4706,5.4076,5.4328,297400.0
2009-01-23 13:40:00,8.63,8.69,8.63,8.65,183000.0,5.4328,5.4706,5.4328,5.4454,183000.0
2009-01-23 13:50:00,8.65,8.7,8.63,8.69,501400.0,5.4454,5.4769,5.4328,5.4706,501400.0
2009-01-23 14:00:00,8.69,8.7,8.64,8.68,189600.0,5.4706,5.4769,5.4391,5.4643,189600.0
2009-01-23 14:10:00,8.68,8.68,8.63,8.65,247600.0,5.4643,5.4643,5.4328,5.4454,247600.0
2009-01-23 14:20:00,8.65,8.71,8.63,8.67,262000.0,5.4454,5.4832,5.4328,5.458,262000.0
2009-01-23 14:30:00,8.67,8.67,8.63,8.65,394200.0,5.458,5.458,5.4328,5.4454,394200.0
2009-01-23 14:40:00,8.65,8.67,8.61,8.63,274600.0,5.4454,5.458,5.4202,5.4328,274600.0
2009-01-23 14:50:00,8.63,8.63,8.56,8.59,229200.0,5.4328,5.4328,5.3887,5.4076,229200.0
2009-01-23 15:00:00,8.58,8.62,8.56,8.59,389600.0,5.4013,5.4265,5.3887,5.4076,389600.0
2009-01-23 15:10:00,8.58,8.62,8.58,8.6,405000.0,5.4013,5.4265,5.4013,5.4139,405000.0
2009-01-23 15:20:00,8.6,8.63,8.58,8.59,341200.0,5.4139,5.4328,5.4013,5.4076,341200.0
2009-01-23 15:30:00,8.59,8.61,8.56,8.59,368800.0,5.4076,5.4202,5.3887,5.4076,368800.0
2009-01-23 15:40:00,8.6,8.62,8.58,8.61,419400.0,5.4139,5.4265,5.4013,5.4202,419400.0
2009-01-23 15:50:00,8.61,8.64,8.61,8.61,738200.0,5.4202,5.4391,5.4202,5.4202,738200.0
2009-01-26 09:30:00,8.65,8.72,8.56,8.62,79200.0,5.4454,5.4895,5.3887,5.4265,79200.0
2009-01-26 09:40:00,8.64,8.74,8.64,8.74,141000.0,5.4391,5.502,5.4391,5.502,141000.0
2009-01-26 09:50:00,8.74,8.77,8.68,8.72,167400.0,5.502,5.5209,5.4643,5.4895,167400.0
2009-01-26 10:00:00,8.73,8.8,8.73,8.8,298800.0,5.4958,5.5398,5.4958,5.5398,298800.0
2009-01-26 10:10:00,8.8,8.84,8.79,8.8,177200.0,5.5398,5.565,5.5335,5.5398,177200.0
2009-01-26 10:20:00,8.8,8.85,8.79,8.84,171400.0,5.5398,5.5713,5.5335,5.565,171400.0
2009-01-26 10:30:00,8.84,8.87,8.83,8.85,247000.0,5.565,5.5839,5.5587,5.5713,247000.0
2009-01-26 10:40:00,8.85,8.9,8.85,8.86,366200.0,5.5713,5.6028,5.5713,5.5776,366200.0
2009-01-26 10:50:00,8.86,8.86,8.78,8.85,238000.0,5.5776,5.5776,5.5272,5.5713,238000.0
2009-01-26 11:00:00,8.85,8.88,8.81,8.84,166400.0,5.5713,5.5902,5.5461,5.565,166400.0
2009-01-26 11:10:00,8.84,8.87,8.82,8.84,141000.0,5.565,5.5839,5.5524,5.565,141000.0
2009-01-26 11:20:00,8.83,8.87,8.83,8.87,163600.0,5.5587,5.5839,5.5587,5.5839,163600.0
2009-01-26 11:30:00,8.87,8.87,8.85,8.86,75600.0,5.5839,5.5839,5.5713,5.5776,75600.0
2009-01-26 11:40:00,8.86,8.86,8.81,8.84,196600.0,5.5776,5.5776,5.5461,5.565,196600.0
2009-01-26 11:50:00,8.84,8.87,8.84,8.87,140400.0,5.565,5.5839,5.565,5.5839,140400.0
2009-01-26 12:00:00,8.87,8.92,8.87,8.9,309800.0,5.5839,5.6154,5.5839,5.6028,309800.0
2009-01-26 12:10:00,8.9,8.93,8.88,8.93,195800.0,5.6028,5.6217,5.5902,5.6217,195800.0
2009-01-26 12:20:00,8.93,8.96,8.93,8.94,201600.0,5.6217,5.6405,5.6217,5.628,201600.0
2009-01-26 12:30:00,8.94,8.95,8.9,8.92,91200.0,5.628,5.6343,5.6028,5.6154,91200.0
2009-01-26 12:40:00,8.92,8.94,8.9,8.91,110600.0,5.6154,5.628,5.6028,5.6091,110600.0
2009-01-26 12:50:00,8.91,8.95,8.9,8.92,106000.0,5.6091,5.6343,5.6028,5.6154,106000.0
2009-01-26 13:00:00,8.92,8.95,8.9,8.9,198600.0,5.6154,5.6343,5.6028,5.6028,198600.0
2009-01-26 13:10:00,8.91,8.93,8.9,8.9,92000.0,5.6091,5.6217,5.6028,5.6028,92000.0
2009-01-26 13:20:00,8.9,8.91,8.84,8.9,195000.0,5.6028,5.6091,5.565,5.6028,195000.0
2009-01-26 13:30:00,8.9,8.9,8.88,8.88,212200.0,5.6028,5.6028,5.5902,5.5902,212200.0
2009-01-26 13:40:00,8.88,8.93,8.88,8.9,119200.0,5.5902,5.6217,5.5902,5.6028,119200.0
2009-01-26 13:50:00,8.9,8.93,8.88,8.92,411000.0,5.6028,5.6217,5.5902,5.6154,411000.0
2009-01-26 14:00:00,8.92,8.92,8.8,8.83,309400.0,5.6154,5.6154,5.5398,5.5587,309400.0
2009-01-26 14:10:00,8.84,8.84,8.78,8.8,189600.0,5.565,5.565,5.5272,5.5398,189600.0
2009-01-26 14:20:00,8.8,8.83,8.78,8.78,217800.0,5.5398,5.5587,5.5272,5.5272,217800.0
2009-01-26 14:30:00,8.78,8.83,8.78,8.81,185400.0,5.5272,5.5587,5.5272,5.5461,185400.0
2009-01-26 14:40:00,8.81,8.81,8.75,8.8,341000.0,5.5461,5.5461,5.5083,5.5398,341000.0
2009-01-26 14:50:00,8.8,8.81,8.75,8.78,442200.0,5.5398,5.5461,5.5083,5.5272,442200.0
2009-01-26 15:00:00,8.78,8.83,8.76,8.81,404200.0,5.5272,5.5587,5.5146,5.5461,404200.0
2009-01-26 15:10:00,8.81,8.82,8.76,8.79,176000.0,5.5461,5.5524,5.5146,5.5335,176000.0
2009-01-26 15:20:00,8.79,8.87,8.79,8.81,214800.0,5.5335,5.5839,5.5335,5.5461,214800.0
2009-01-26 15:30:00,8.81,8.81,8.75,8.75,293800.0,5.5461,5.5461,5.5083,5.5083,293800.0
2009-01-26 15:40:00,8.74,8.77,8.72,8.74,304600.0,5.502,5.5209,5.4895,5.502,304600.0
2009-01-26 15:50:00,8.75,8.78,8.74,8.76,361200.0,5.5083,5.5272,5.502,5.5146,361200.0
2009-01-27 09:30:00,8.95,9.13,8.71,9.09,254600.0,5.6343,5.7476,5.4832,5.7224,254600.0
2009-01-27 09:40:00,9.09,9.09,9.0,9.05,177200.0,5.7224,5.7224,5.6657,5.6972,177200.0
2009-01-27 09:50:00,9.04,9.06,9.02,9.04,142800.0,5.6909,5.7035,5.6783,5.6909,142800.0
2009-01-27 10:00:00,9.03,9.06,8.97,9.02,235000.0,5.6846,5.7035,5.6468,5.6783,235000.0
2009-01-27 10:10:00,9.02,9.02,8.95,8.96,124600.0,5.6783,5.6783,5.6343,5.6405,124600.0
2009-01-27 10:20:00,8.96,9.02,8.96,8.99,148600.0,5.6405,5.6783,5.6405,5.6594,148600.0
2009-01-27 10:30:00,8.99,8.99,8.95,8.97,94200.0,5.6594,5.6594,5.6343,5.6468,94200.0
2009-01-27 10:40:00,8.97,8.99,8.96,8.97,94000.0,5.6468,5.6594,5.6405,5.6468,94000.0
2009-01-27 10:50:00,8.97,9.01,8.96,9.01,53000.0,5.6468,5.672,5.6405,5.672,53000.0
2009-01-27 11:00:00,9.01,9.02,9.0,9.01,139800.0,5.672,5.6783,5.6657,5.672,139800.0
2009-01-27 11:10:00,9.01,9.03,9.01,9.02,197800.0,5.672,5.6846,5.672,5.6783,197800.0
2009-01-27 11:20:00,9.02,9.03,9.02,9.03,114400.0,5.6783,5.6846,5.6783,5.6846,114400.0
2009-01-27 11:30:00,9.03,9.05,9.02,9.02,133800.0,5.6846,5.6972,5.6783,5.6783,133800.0
2009-01-27 11:40:00,9.03,9.06,9.01,9.05,43000.0,5.6846,5.7035,5.672,5.6972,43000.0
2009-01-27 11:50:00,9.05,9.05,9.03,9.03,87600.0,5.6972,5.6972,5.6846,5.6846,87600.0
2009-01-27 12:00:00,9.03,9.05,9.01,9.04,91200.0,5.6846,5.6972,5.672,5.6909,91200.0
2009-01-27 12:10:00,9.05,9.07,9.03,9.06,70400.0,5.6972,5.7098,5.6846,5.7035,70400.0
2009-01-27 12:20:00,9.06,9.11,9.06,9.11,79000.0,5.7035,5.735,5.7035,5.735,79000.0
2009-01-27 12:30:00,9.1,9.13,9.1,9.13,82000.0,5.7287,5.7476,5.7287,5.7476,82000.0
2009-01-27 12:40:00,9.13,9.15,9.11,9.13,204200.0,5.7476,5.7602,5.735,5.7476,204200.0
2009-01-27 12:50:00,9.13,9.17,9.12,9.15,115200.0,5.7476,5.7727,5.7413,5.7602,115200.0
2009-01-27 13:00:00,9.15,9.16,9.11,9.13,326800.0,5.7602,5.7665,5.735,5.7476,326800.0
2009-01-27 13:10:00,9.13,9.15,9.11,9.12,111600.0,5.7476,5.7602,5.735,5.7413,111600.0
2009-01-27 13:20:00,9.12,9.17,9.11,9.11,69400.0,5.7413,5.7727,5.735,5.735,69400.0
2009-01-27 13:30:00,9.12,9.12,9.1,9.1,78400.0,5.7413,5.7413,5.7287,5.7287,78400.0
2009-01-27 13:40:00,9.11,9.15,9.1,9.12,106800.0,5.735,5.7602,5.7287,5.7413,106800.0
2009-01-27 13:50:00,9.12,9.13,9.1,9.11,79400.0,5.7413,5.7476,5.7287,5.735,79400.0
2009-01-27 14:00:00,9.1,9.12,9.06,9.06,124600.0,5.7287,5.7413,5.7035,5.7035,124600.0
2009-01-27 14:10:00,9.06,9.1,9.05,9.08,104800.0,5.7035,5.7287,5.6972,5.7161,104800.0
2009-01-27 14:20:00,9.08,9.1,9.06,9.06,95800.0,5.7161,5.7287,5.7035,5.7035,95800.0
2009-01-27 14:30:00,9.06,9.12,9.05,9.09,127200.0,5.7035,5.7413,5.6972,5.7224,127200.0
2009-01-27 14:40:00,9.09,9.11,9.07,9.09,78400.0,5.7224,5.735,5.7098,5.7224,78400.0
2009-01-27 14:50:00,9.1,9.12,9.09,9.11,118200.0,5.7287,5.7413,5.7224,5.735,118200.0
2009-01-27 15:00:00,9.12,9.13,9.09,9.12,231800.0,5.7413,5.7476,5.7224,5.7413,231800.0
2009-01-27 15:10:00,9.12,9.15,9.12,9.14,200400.0,5.7413,5.7602,5.7413,5.7539,200400.0
2009-01-27 15:20:00,9.13,9.18,9.13,9.15,216000.0,5.7476,5.779,5.7476,5.7602,216000.0
2009-01-27 15:30:00,9.15,9.17,9.1,9.12,274800.0,5.7602,5.7727,5.7287,5.7413,274800.0
2009-01-27 15:40:00,9.12,9.12,9.1,9.11,287000.0,5.7413,5.7413,5.7287,5.735,287000.0
2009-01-27 15:50:00,9.11,9.15,9.11,9.12,690400.0,5.735,5.7602,5.735,5.7413,690400.0
2009-01-28 09:30:00,9.49,9.49,9.4,9.42,367800.0,5.9742,5.9742,5.9175,5.9301,367800.0
2009-01-28 09:40:00,9.43,9.45,9.38,9.4,304200.0,5.9364,5.949,5.9049,5.9175,304200.0
2009-01-28 09:50:00,9.4,9.44,9.31,9.32,603200.0,5.9175,5.9427,5.8609,5.8672,603200.0
2009-01-28 10:00:00,9.31,9.4,9.31,9.4,378800.0,5.8609,5.9175,5.8609,5.9175,378800.0
2009-01-28 10:10:00,9.4,9.4,9.36,9.39,205600.0,5.9175,5.9175,5.8924,5.9112,205600.0
2009-01-28 10:20:00,9.4,9.4,9.33,9.37,140800.0,5.9175,5.9175,5.8735,5.8987,140800.0
2009-01-28 10:30:00,9.37,9.41,9.36,9.39,255400.0,5.8987,5.9238,5.8924,5.9112,255400.0
2009-01-28 10:40:00,9.4,9.41,9.38,9.4,123800.0,5.9175,5.9238,5.9049,5.9175,123800.0
2009-01-28 10:50:00,9.4,9.4,9.33,9.35,244200.0,5.9175,5.9175,5.8735,5.8861,244200.0
2009-01-28 11:00:00,9.35,9.38,9.33,9.37,363600.0,5.8861,5.9049,5.8735,5.8987,363600.0
2009-01-28 11:10:00,9.37,9.4,9.35,9.39,127200.0,5.8987,5.9175,5.8861,5.9112,127200.0
2009-01-28 11:20:00,9.39,9.45,9.38,9.42,163600.0,5.9112,5.949,5.9049,5.9301,163600.0
2009-01-28 11:30:00,9.42,9.47,9.42,9.45,218800.0,5.9301,5.9616,5.9301,5.949,218800.0
2009-01-28 11:40:00,9.45,9.47,9.44,9.44,135000.0,5.949,5.9616,5.9427,5.9427,135000.0
2009-01-28 11:50:00,9.44,9.48,9.44,9.44,215400.0,5.9427,5.9679,5.9427,5.9427,215400.0
2009-01-28 12:00:00,9.45,9.45,9.42,9.45,223400.0,5.949,5.949,5.9301,5.949,223400.0
2009-01-28 12:10:00,9.45,9.47,9.44,9.46,111000.0,5.949,5.9616,5.9427,5.9553,111000.0
2009-01-28 12:20:00,9.46,9.48,9.45,9.47,143400.0,5.9553,5.9679,5.949,5.9616,143400.0
2009-01-28 12:30:00,9.47,9.49,9.47,9.49,169000.0,5.9616,5.9742,5.9616,5.9742,169000.0
2009-01-28 12:40:00,9.49,9.5,9.47,9.5,149000.0,5.9742,5.9805,5.9616,5.9805,149000.0
2009-01-28 12:50:00,9.5,9.53,9.49,9.52,270400.0,5.9805,5.9994,5.9742,5.9931,270400.0
2009-01-28 13:00:00,9.52,9.57,9.5,9.56,122600.0,5.9931,6.0246,5.9805,6.0183,122600.0
2009-01-28 13:10:00,9.57,9.58,9.54,9.54,111800.0,6.0246,6.0309,6.0057,6.0057,111800.0
2009-01-28 13:20:00,9.54,9.6,9.54,9.58,147000.0,6.0057,6.0434,6.0057,6.0309,147000.0
2009-01-28 13:30:00,9.58,9.63,9.58,9.61,344800.0,6.0309,6.0623,6.0309,6.0497,344800.0
2009-01-28 13:40:00,9.62,9.63,9.6,9.61,108000.0,6.056,6.0623,6.0434,6.0497,108000.0
2009-01-28 13:50:00,9.61,9.63,9.56,9.57,153200.0,6.0497,6.0623,6.0183,6.0246,153200.0
2009-01-28 14:00:00,9.58,9.61,9.57,9.59,180000.0,6.0309,6.0497,6.0246,6.0371,180000.0
2009-01-28 14:10:00,9.59,9.67,9.57,9.65,205000.0,6.0371,6.0875,6.0246,6.0749,205000.0
2009-01-28 14:20:00,9.65,9.7,9.6,9.63,352800.0,6.0749,6.1064,6.0434,6.0623,352800.0
2009-01-28 14:30:00,9.63,9.64,9.55,9.56,265200.0,6.0623,6.0686,6.012,6.0183,265200.0
2009-01-28 14:40:00,9.56,9.56,9.52,9.56,326200.0,6.0183,6.0183,5.9931,6.0183,326200.0
2009-01-28 14:50:00,9.56,9.62,9.51,9.62,391600.0,6.0183,6.056,5.9868,6.056,391600.0
2009-01-28 15:00:00,9.62,9.63,9.55,9.58,433600.0,6.056,6.0623,6.012,6.0309,433600.0
2009-01-28 15:10:00,9.58,9.59,9.51,9.52,479800.0,6.0309,6.0371,5.9868,5.9931,479800.0
2009-01-28 15:20:00,9.52,9.53,9.45,9.46,371800.0,5.9931,5.9994,5.949,5.9553,371800.0
2009-01-28 15:30:00,9.46,9.49,9.43,9.49,401200.0,5.9553,5.9742,5.9364,5.9742,401200.0
2009-01-28 15:40:00,9.49,9.52,9.47,9.52,439200.0,5.9742,5.9931,5.9616,5.9931,439200.0
2009-01-28 15:50:00,9.52,9.56,9.52,9.55,436200.0,5.9931,6.0183,5.9931,6.012,436200.0
2009-01-29 09:30:00,9.28,9.54,9.27,9.36,193200.0,5.842,6.0057,5.8357,5.8924,193200.0
2009-01-29 09:40:00,9.36,9.36,9.28,9.32,190400.0,5.8924,5.8924,5.842,5.8672,190400.0
2009-01-29 09:50:00,9.31,9.34,9.31,9.34,232800.0,5.8609,5.8798,5.8609,5.8798,232800.0
2009-01-29 10:00:00,9.34,9.37,9.28,9.31,238000.0,5.8798,5.8987,5.842,5.8609,238000.0
2009-01-29 10:10:00,9.31,9.37,9.31,9.36,179200.0,5.8609,5.8987,5.8609,5.8924,179200.0
2009-01-29 10:20:00,9.36,9.37,9.34,9.35,200200.0,5.8924,5.8987,5.8798,5.8861,200200.0
2009-01-29 10:30:00,9.35,9.38,9.29,9.38,321000.0,5.8861,5.9049,5.8483,5.9049,321000.0
2009-01-29 10:40:00,9.38,9.39,9.35,9.36,195200.0,5.9049,5.9112,5.8861,5.8924,195200.0
2009-01-29 10:50:00,9.36,9.45,9.35,9.43,180200.0,5.8924,5.949,5.8861,5.9364,180200.0
2009-01-29 11:00:00,9.43,9.45,9.37,9.39,172200.0,5.9364,5.949,5.8987,5.9112,172200.0
2009-01-29 11:10:00,9.39,9.42,9.37,9.38,105400.0,5.9112,5.9301,5.8987,5.9049,105400.0
2009-01-29 11:20:00,9.38,9.38,9.35,9.35,130200.0,5.9049,5.9049,5.8861,5.8861,130200.0
2009-01-29 11:30:00,9.35,9.36,9.33,9.33,69600.0,5.8861,5.8924,5.8735,5.8735,69600.0
2009-01-29 11:40:00,9.33,9.33,9.28,9.29,204200.0,5.8735,5.8735,5.842,5.8483,204200.0
2009-01-29 11:50:00,9.29,9.31,9.27,9.29,82200.0,5.8483,5.8609,5.8357,5.8483,82200.0
2009-01-29 12:00:00,9.29,9.29,9.24,9.26,81200.0,5.8483,5.8483,5.8168,5.8294,81200.0
2009-01-29 12:10:00,9.26,9.29,9.26,9.27,202600.0,5.8294,5.8483,5.8294,5.8357,202600.0
2009-01-29 12:20:00,9.28,9.29,9.27,9.27,61400.0,5.842,5.8483,5.8357,5.8357,61400.0
2009-01-29 12:30:00,9.27,9.28,9.25,9.26,65000.0,5.8357,5.842,5.8231,5.8294,65000.0
2009-01-29 12:40:00,9.26,9.28,9.26,9.28,130400.0,5.8294,5.842,5.8294,5.842,130400.0
2009-01-29 12:50:00,9.28,9.28,9.18,9.19,110400.0,5.842,5.842,5.779,5.7853,110400.0
2009-01-29 13:00:00,9.19,9.2,9.14,9.17,105000.0,5.7853,5.7916,5.7539,5.7727,105000.0
2009-01-29 13:10:00,9.17,9.19,9.16,9.18,72600.0,5.7727,5.7853,5.7665,5.779,72600.0
2009-01-29 13:20:00,9.18,9.21,9.16,9.19,87600.0,5.779,5.7979,5.7665,5.7853,87600.0
2009-01-29 13:30:00,9.19,9.19,9.15,9.16,39600.0,5.7853,5.7853,5.7602,5.7665,39600.0
2009-01-29 13:40:00,9.16,9.21,9.16,9.18,113600.0,5.7665,5.7979,5.7665,5.779,113600.0
2009-01-29 13:50:00,9.18,9.19,9.15,9.19,132000.0,5.779,5.7853,5.7602,5.7853,132000.0
2009-01-29 14:00:00,9.19,9.21,9.17,9.18,99000.0,5.7853,5.7979,5.7727,5.779,99000.0
2009-01-29 14:10:00,9.19,9.21,9.18,9.21,93000.0,5.7853,5.7979,5.779,5.7979,93000.0
2009-01-29 14:20:00,9.21,9.24,9.19,9.24,155600.0,5.7979,5.8168,5.7853,5.8168,155600.0
2009-01-29 14:30:00,9.24,9.25,9.21,9.24,110000.0,5.8168,5.8231,5.7979,5.8168,110000.0
2009-01-29 14:40:00,9.23,9.27,9.22,9.26,156800.0,5.8105,5.8357,5.8042,5.8294,156800.0
2009-01-29 14:50:00,9.26,9.26,9.19,9.22,172800.0,5.8294,5.8294,5.7853,5.8042,172800.0
2009-01-29 15:00:00,9.22,9.26,9.22,9.26,316200.0,5.8042,5.8294,5.8042,5.8294,316200.0
2009-01-29 15:10:00,9.26,9.31,9.23,9.3,461200.0,5.8294,5.8609,5.8105,5.8546,461200.0
2009-01-29 15:20:00,9.3,9.31,9.24,9.27,454000.0,5.8546,5.8609,5.8168,5.8357,454000.0
2009-01-29 15:30:00,9.27,9.29,9.18,9.18,633600.0,5.8357,5.8483,5.779,5.779,633600.0
2009-01-29 15:40:00,9.19,9.24,9.18,9.19,574800.0,5.7853,5.8168,5.779,5.7853,574800.0
2009-01-29 15:50:00,9.19,9.22,9.17,9.21,757800.0,5.7853,5.8042,5.7727,5.7979,757800.0
2009-01-30 09:30:00,9.32,9.54,9.24,9.52,457400.0,5.8672,6.0057,5.8168,5.9931,457400.0
2009-01-30 09:40:00,9.5,9.57,9.48,9.5,235400.0,5.9805,6.0246,5.9679,5.9805,235400.0
2009-01-30 09:50:00,9.5,9.58,9.49,9.53,920600.0,5.9805,6.0309,5.9742,5.9994,920600.0
2009-01-30 10:00:00,9.53,9.56,9.46,9.46,542000.0,5.9994,6.0183,5.9553,5.9553,542000.0
2009-01-30 10:10:00,9.46,9.51,9.44,9.51,838000.0,5.9553,5.9868,5.9427,5.9868,838000.0
2009-01-30 10:20:00,9.51,9.57,9.49,9.5,276600.0,5.9868,6.0246,5.9742,5.9805,276600.0
2009-01-30 10:30:00,9.49,9.52,9.47,9.49,534800.0,5.9742,5.9931,5.9616,5.9742,534800.0
2009-01-30 10:40:00,9.49,9.51,9.49,9.49,331600.0,5.9742,5.9868,5.9742,5.9742,331600.0
2009-01-30 10:50:00,9.49,9.51,9.45,9.5,415200.0,5.9742,5.9868,5.949,5.9805,415200.0
2009-01-30 11:00:00,9.5,9.52,9.47,9.49,220000.0,5.9805,5.9931,5.9616,5.9742,220000.0
2009-01-30 11:10:00,9.49,9.5,9.47,9.48,250800.0,5.9742,5.9805,5.9616,5.9679,250800.0
2009-01-30 11:20:00,9.48,9.51,9.46,9.5,391200.0,5.9679,5.9868,5.9553,5.9805,391200.0
2009-01-30 11:30:00,9.49,9.51,9.48,9.49,312000.0,5.9742,5.9868,5.9679,5.9742,312000.0
2009-01-30 11:40:00,9.49,9.51,9.45,9.47,411200.0,5.9742,5.9868,5.949,5.9616,411200.0
2009-01-30 11:50:00,9.47,9.47,9.45,9.47,344800.0,5.9616,5.9616,5.949,5.9616,344800.0
2009-01-30 12:00:00,9.47,9.52,9.45,9.51,295000.0,5.9616,5.9931,5.949,5.9868,295000.0
2009-01-30 12:10:00,9.51,9.56,9.48,9.53,267800.0,5.9868,6.0183,5.9679,5.9994,267800.0
2009-01-30 12:20:00,9.53,9.55,9.5,9.53,148800.0,5.9994,6.012,5.9805,5.9994,148800.0
2009-01-30 12:30:00,9.53,9.53,9.47,9.48,205800.0,5.9994,5.9994,5.9616,5.9679,205800.0
2009-01-30 12:40:00,9.47,9.54,9.47,9.54,139800.0,5.9616,6.0057,5.9616,6.0057,139800.0
2009-01-30 12:50:00,9.54,9.59,9.52,9.58,182800.0,6.0057,6.0371,5.9931,6.0309,182800.0
2009-01-30 13:00:00,9.57,9.62,9.55,9.59,249800.0,6.0246,6.056,6.012,6.0371,249800.0
2009-01-30 13:10:00,9.6,9.6,9.56,9.59,204600.0,6.0434,6.0434,6.0183,6.0371,204600.0
2009-01-30 13:20:00,9.59,9.62,9.55,9.57,174600.0,6.0371,6.056,6.012,6.0246,174600.0
2009-01-30 13:30:00,9.58,9.58,9.55,9.56,278400.0,6.0309,6.0309,6.012,6.0183,278400.0
2009-01-30 13:40:00,9.56,9.56,9.53,9.55,294400.0,6.0183,6.0183,5.9994,6.012,294400.0
2009-01-30 13:50:00,9.55,9.6,9.55,9.57,148400.0,6.012,6.0434,6.012,6.0246,148400.0
2009-01-30 14:00:00,9.56,9.63,9.56,9.62,336400.0,6.0183,6.0623,6.0183,6.056,336400.0
2009-01-30 14:10:00,9.62,9.7,9.62,9.68,352600.0,6.056,6.1064,6.056,6.0938,352600.0
2009-01-30 14:20:00,9.68,9.74,9.67,9.73,184400.0,6.0938,6.1316,6.0875,6.1253,184400.0
2009-01-30 14:30:00,9.73,9.74,9.67,9.67,183600.0,6.1253,6.1316,6.0875,6.0875,183600.0
2009-01-30 14:40:00,9.67,9.69,9.63,9.65,222600.0,6.0875,6.1001,6.0623,6.0749,222600.0
2009-01-30 14:50:00,9.65,9.65,9.61,9.62,383200.0,6.0749,6.0749,6.0497,6.056,383200.0
2009-01-30 15:00:00,9.62,9.65,9.58,9.58,461200.0,6.056,6.0749,6.0309,6.0309,461200.0
2009-01-30 15:10:00,9.58,9.62,9.55,9.56,320200.0,6.0309,6.056,6.012,6.0183,320200.0
2009-01-30 15:20:00,9.56,9.57,9.49,9.51,418800.0,6.0183,6.0246,5.9742,5.9868,418800.0
2009-01-30 15:30:00,9.51,9.52,9.49,9.51,492200.0,5.9868,5.9931,5.9742,5.9868,492200.0
2009-01-30 15:40:00,9.51,9.56,9.5,9.54,518000.0,5.9868,6.0183,5.9805,6.0057,518000.0
2009-01-30 15:50:00,9.54,9.54,9.48,9.5,1087000.0,6.0057,6.0057,5.9679,5.9805,1087000.0
2009-02-02 09:30:00,9.35,9.39,9.22,9.36,501600.0,5.8861,5.9112,5.8042,5.8924,501600.0
2009-02-02 09:40:00,9.36,9.41,9.3,9.38,285800.0,5.8924,5.9238,5.8546,5.9049,285800.0
2009-02-02 09:50:00,9.38,9.44,9.38,9.44,300200.0,5.9049,5.9427,5.9049,5.9427,300200.0
2009-02-02 10:00:00,9.44,9.56,9.44,9.56,371800.0,5.9427,6.0183,5.9427,6.0183,371800.0
2009-02-02 10:10:00,9.56,9.6,9.54,9.56,602400.0,6.0183,6.0434,6.0057,6.0183,602400.0
2009-02-02 10:20:00,9.56,9.59,9.53,9.53,192400.0,6.0183,6.0371,5.9994,5.9994,192400.0
2009-02-02 10:30:00,9.53,9.57,9.52,9.53,342600.0,5.9994,6.0246,5.9931,5.9994,342600.0
2009-02-02 10:40:00,9.53,9.54,9.49,9.52,235800.0,5.9994,6.0057,5.9742,5.9931,235800.0
2009-02-02 10:50:00,9.52,9.53,9.49,9.51,172400.0,5.9931,5.9994,5.9742,5.9868,172400.0
2009-02-02 11:00:00,9.51,9.52,9.47,9.49,375000.0,5.9868,5.9931,5.9616,5.9742,375000.0
2009-02-02 11:10:00,9.48,9.5,9.47,9.49,148200.0,5.9679,5.9805,5.9616,5.9742,148200.0
2009-02-02 11:20:00,9.49,9.51,9.47,9.49,314200.0,5.9742,5.9868,5.9616,5.9742,314200.0
2009-02-02 11:30:00,9.49,9.51,9.46,9.46,178600.0,5.9742,5.9868,5.9553,5.9553,178600.0
2009-02-02 11:40:00,9.46,9.49,9.42,9.49,286000.0,5.9553,5.9742,5.9301,5.9742,286000.0
2009-02-02 11:50:00,9.49,9.5,9.45,9.47,183200.0,5.9742,5.9805,5.949,5.9616,183200.0
2009-02-02 12:00:00,9.47,9.53,9.44,9.46,440600.0,5.9616,5.9994,5.9427,5.9553,440600.0
2009-02-02 12:10:00,9.46,9.47,9.45,9.47,140600.0,5.9553,5.9616,5.949,5.9616,140600.0
2009-02-02 12:20:00,9.47,9.47,9.45,9.46,109200.0,5.9616,5.9616,5.949,5.9553,109200.0
2009-02-02 12:30:00,9.47,9.53,9.47,9.52,137600.0,5.9616,5.9994,5.9616,5.9931,137600.0
2009-02-02 12:40:00,9.53,9.53,9.49,9.5,149200.0,5.9994,5.9994,5.9742,5.9805,149200.0
2009-02-02 12:50:00,9.51,9.52,9.5,9.52,97200.0,5.9868,5.9931,5.9805,5.9931,97200.0
2009-02-02 13:00:00,9.52,9.55,9.52,9.52,220600.0,5.9931,6.012,5.9931,5.9931,220600.0
2009-02-02 13:10:00,9.52,9.52,9.46,9.51,481400.0,5.9931,5.9931,5.9553,5.9868,481400.0
2009-02-02 13:20:00,9.51,9.52,9.49,9.5,132600.0,5.9868,5.9931,5.9742,5.9805,132600.0
2009-02-02 13:30:00,9.5,9.52,9.49,9.51,212600.0,5.9805,5.9931,5.9742,5.9868,212600.0
2009-02-02 13:40:00,9.51,9.51,9.47,9.49,80800.0,5.9868,5.9868,5.9616,5.9742,80800.0
2009-02-02 13:50:00,9.49,9.49,9.43,9.45,247600.0,5.9742,5.9742,5.9364,5.949,247600.0
2009-02-02 14:00:00,9.45,9.47,9.44,9.46,188000.0,5.949,5.9616,5.9427,5.9553,188000.0
2009-02-02 14:10:00,9.46,9.47,9.45,9.47,114800.0,5.9553,5.9616,5.949,5.9616,114800.0
2009-02-02 14:20:00,9.46,9.47,9.42,9.43,186600.0,5.9553,5.9616,5.9301,5.9364,186600.0
2009-02-02 14:30:00,9.43,9.44,9.4,9.4,200800.0,5.9364,5.9427,5.9175,5.9175,200800.0
2009-02-02 14:40:00,9.41,9.44,9.4,9.43,187000.0,5.9238,5.9427,5.9175,5.9364,187000.0
2009-02-02 14:50:00,9.43,9.46,9.42,9.45,346600.0,5.9364,5.9553,5.9301,5.949,346600.0
2009-02-02 15:00:00,9.45,9.49,9.4,9.49,332600.0,5.949,5.9742,5.9175,5.9742,332600.0
2009-02-02 15:10:00,9.49,9.52,9.47,9.51,273400.0,5.9742,5.9931,5.9616,5.9868,273400.0
2009-02-02 15:20:00,9.51,9.55,9.51,9.54,225400.0,5.9868,6.012,5.9868,6.0057,225400.0
2009-02-02 15:30:00,9.54,9.6,9.54,9.6,361600.0,6.0057,6.0434,6.0057,6.0434,361600.0
2009-02-02 15:40:00,9.6,9.64,9.56,9.56,409200.0,6.0434,6.0686,6.0183,6.0183,409200.0
2009-02-02 15:50:00,9.57,9.61,9.57,9.57,622000.0,6.0246,6.0497,6.0246,6.0246,622000.0
2009-02-03 09:30:00,9.46,9.65,9.45,9.48,248400.0,5.9553,6.0749,5.949,5.9679,248400.0
2009-02-03 09:40:00,9.47,9.49,9.39,9.4,256200.0,5.9616,5.9742,5.9112,5.9175,256200.0
2009-02-03 09:50:00,9.4,9.49,9.34,9.35,288000.0,5.9175,5.9742,5.8798,5.8861,288000.0
2009-02-03 10:00:00,9.35,9.49,9.35,9.42,321800.0,5.8861,5.9742,5.8861,5.9301,321800.0
2009-02-03 10:10:00,9.42,9.46,9.38,9.38,128800.0,5.9301,5.9553,5.9049,5.9049,128800.0
2009-02-03 10:20:00,9.38,9.47,9.38,9.45,171800.0,5.9049,5.9616,5.9049,5.949,171800.0
2009-02-03 10:30:00,9.44,9.54,9.43,9.52,178800.0,5.9427,6.0057,5.9364,5.9931,178800.0
2009-02-03 10:40:00,9.51,9.62,9.51,9.6,157800.0,5.9868,6.056,5.9868,6.0434,157800.0
2009-02-03 10:50:00,9.6,9.61,9.54,9.56,117600.0,6.0434,6.0497,6.0057,6.0183,117600.0
2009-02-03 11:00:00,9.56,9.64,9.56,9.64,169600.0,6.0183,6.0686,6.0183,6.0686,169600.0
2009-02-03 11:10:00,9.64,9.67,9.6,9.61,237600.0,6.0686,6.0875,6.0434,6.0497,237600.0
2009-02-03 11:20:00,9.61,9.63,9.59,9.59,81600.0,6.0497,6.0623,6.0371,6.0371,81600.0
2009-02-03 11:30:00,9.6,9.6,9.54,9.55,433200.0,6.0434,6.0434,6.0057,6.012,433200.0
2009-02-03 11:40:00,9.55,9.58,9.54,9.56,115600.0,6.012,6.0309,6.0057,6.0183,115600.0
2009-02-03 11:50:00,9.56,9.6,9.56,9.6,490200.0,6.0183,6.0434,6.0183,6.0434,490200.0
2009-02-03 12:00:00,9.6,9.63,9.6,9.6,178200.0,6.0434,6.0623,6.0434,6.0434,178200.0
2009-02-03 12:10:00,9.6,9.62,9.57,9.58,64400.0,6.0434,6.056,6.0246,6.0309,64400.0
2009-02-03 12:20:00,9.58,9.61,9.58,9.61,64000.0,6.0309,6.0497,6.0309,6.0497,64000.0
2009-02-03 12:30:00,9.61,9.61,9.59,9.59,63800.0,6.0497,6.0497,6.0371,6.0371,63800.0
2009-02-03 12:40:00,9.59,9.62,9.59,9.6,100000.0,6.0371,6.056,6.0371,6.0434,100000.0
2009-02-03 12:50:00,9.6,9.61,9.58,9.59,114400.0,6.0434,6.0497,6.0309,6.0371,114400.0
2009-02-03 13:00:00,9.58,9.59,9.56,9.59,82000.0,6.0309,6.0371,6.0183,6.0371,82000.0
2009-02-03 13:10:00,9.58,9.59,9.56,9.59,69000.0,6.0309,6.0371,6.0183,6.0371,69000.0
2009-02-03 13:20:00,9.59,9.59,9.56,9.56,42200.0,6.0371,6.0371,6.0183,6.0183,42200.0
2009-02-03 13:30:00,9.56,9.61,9.55,9.61,87400.0,6.0183,6.0497,6.012,6.0497,87400.0
2009-02-03 13:40:00,9.6,9.61,9.56,9.57,117800.0,6.0434,6.0497,6.0183,6.0246,117800.0
2009-02-03 13:50:00,9.57,9.59,9.55,9.59,75200.0,6.0246,6.0371,6.012,6.0371,75200.0
2009-02-03 14:00:00,9.59,9.64,9.58,9.63,138600.0,6.0371,6.0686,6.0309,6.0623,138600.0
2009-02-03 14:10:00,9.64,9.68,9.63,9.67,184800.0,6.0686,6.0938,6.0623,6.0875,184800.0
2009-02-03 14:20:00,9.67,9.67,9.62,9.63,86400.0,6.0875,6.0875,6.056,6.0623,86400.0
2009-02-03 14:30:00,9.63,9.66,9.62,9.63,99200.0,6.0623,6.0812,6.056,6.0623,99200.0
2009-02-03 14:40:00,9.64,9.66,9.63,9.63,112600.0,6.0686,6.0812,6.0623,6.0623,112600.0
2009-02-03 14:50:00,9.63,9.65,9.61,9.61,119200.0,6.0623,6.0749,6.0497,6.0497,119200.0
2009-02-03 15:00:00,9.61,9.65,9.6,9.65,120000.0,6.0497,6.0749,6.0434,6.0749,120000.0
2009-02-03 15:10:00,9.65,9.68,9.65,9.66,150800.0,6.0749,6.0938,6.0749,6.0812,150800.0
2009-02-03 15:20:00,9.67,9.7,9.63,9.7,300600.0,6.0875,6.1064,6.0623,6.1064,300600.0
2009-02-03 15:30:00,9.7,9.71,9.65,9.67,269000.0,6.1064,6.1127,6.0749,6.0875,269000.0
2009-02-03 15:40:00,9.67,9.68,9.63,9.67,586400.0,6.0875,6.0938,6.0623,6.0875,586400.0
2009-02-03 15:50:00,9.67,9.71,9.67,9.69,675200.0,6.0875,6.1127,6.0875,6.1001,675200.0
2009-02-04 09:30:00,9.56,9.72,9.54,9.72,178400.0,6.0183,6.119,6.0057,6.119,178400.0
2009-02-04 09:40:00,9.72,9.9,9.72,9.83,217600.0,6.119,6.2323,6.119,6.1882,217600.0
2009-02-04 09:50:00,9.83,10.01,9.81,10.01,425400.0,6.1882,6.3015,6.1756,6.3015,425400.0
2009-02-04 10:00:00,10.01,10.04,9.97,9.98,522200.0,6.3015,6.3204,6.2764,6.2827,522200.0
2009-02-04 10:10:00,9.98,10.06,9.97,9.98,216200.0,6.2827,6.333,6.2764,6.2827,216200.0
2009-02-04 10:20:00,9.98,10.04,9.97,10.02,229200.0,6.2827,6.3204,6.2764,6.3078,229200.0
2009-02-04 10:30:00,10.02,10.1,10.0,10.09,298000.0,6.3078,6.3582,6.2953,6.3519,298000.0
2009-02-04 10:40:00,10.08,10.09,10.03,10.03,267000.0,6.3456,6.3519,6.3141,6.3141,267000.0
2009-02-04 10:50:00,10.03,10.03,9.97,9.98,408200.0,6.3141,6.3141,6.2764,6.2827,408200.0
2009-02-04 11:00:00,9.98,9.99,9.92,9.92,400200.0,6.2827,6.289,6.2449,6.2449,400200.0
2009-02-04 11:10:00,9.92,9.93,9.87,9.87,382600.0,6.2449,6.2512,6.2134,6.2134,382600.0
2009-02-04 11:20:00,9.87,9.95,9.86,9.92,302400.0,6.2134,6.2638,6.2071,6.2449,302400.0
2009-02-04 11:30:00,9.92,9.92,9.88,9.88,145400.0,6.2449,6.2449,6.2197,6.2197,145400.0
2009-02-04 11:40:00,9.88,9.9,9.87,9.9,133000.0,6.2197,6.2323,6.2134,6.2323,133000.0
2009-02-04 11:50:00,9.89,9.9,9.88,9.88,91600.0,6.226,6.2323,6.2197,6.2197,91600.0
2009-02-04 12:00:00,9.88,9.93,9.88,9.92,188400.0,6.2197,6.2512,6.2197,6.2449,188400.0
2009-02-04 12:10:00,9.92,9.94,9.91,9.91,136400.0,6.2449,6.2575,6.2386,6.2386,136400.0
2009-02-04 12:20:00,9.9,9.9,9.85,9.85,87200.0,6.2323,6.2323,6.2008,6.2008,87200.0
2009-02-04 12:30:00,9.85,9.86,9.83,9.83,88600.0,6.2008,6.2071,6.1882,6.1882,88600.0
2009-02-04 12:40:00,9.83,9.87,9.81,9.86,166600.0,6.1882,6.2134,6.1756,6.2071,166600.0
2009-02-04 12:50:00,9.86,9.87,9.81,9.81,64800.0,6.2071,6.2134,6.1756,6.1756,64800.0
2009-02-04 13:00:00,9.81,9.81,9.79,9.8,80600.0,6.1756,6.1756,6.1631,6.1693,80600.0
2009-02-04 13:10:00,9.8,9.81,9.77,9.8,511200.0,6.1693,6.1756,6.1505,6.1693,511200.0
2009-02-04 13:20:00,9.81,9.86,9.81,9.86,201600.0,6.1756,6.2071,6.1756,6.2071,201600.0
2009-02-04 13:30:00,9.86,9.86,9.77,9.77,98400.0,6.2071,6.2071,6.1505,6.1505,98400.0
2009-02-04 13:40:00,9.77,9.8,9.69,9.72,540800.0,6.1505,6.1693,6.1001,6.119,540800.0
2009-02-04 13:50:00,9.72,9.74,9.64,9.69,447600.0,6.119,6.1316,6.0686,6.1001,447600.0
2009-02-04 14:00:00,9.69,9.7,9.64,9.64,510800.0,6.1001,6.1064,6.0686,6.0686,510800.0
2009-02-04 14:10:00,9.64,9.69,9.63,9.67,171600.0,6.0686,6.1001,6.0623,6.0875,171600.0
2009-02-04 14:20:00,9.67,9.68,9.61,9.63,167000.0,6.0875,6.0938,6.0497,6.0623,167000.0
2009-02-04 14:30:00,9.63,9.68,9.63,9.67,148400.0,6.0623,6.0938,6.0623,6.0875,148400.0
2009-02-04 14:40:00,9.67,9.67,9.63,9.65,113200.0,6.0875,6.0875,6.0623,6.0749,113200.0
2009-02-04 14:50:00,9.65,9.7,9.63,9.69,244800.0,6.0749,6.1064,6.0623,6.1001,244800.0
2009-02-04 15:00:00,9.69,9.72,9.65,9.72,399800.0,6.1001,6.119,6.0749,6.119,399800.0
2009-02-04 15:10:00,9.72,9.72,9.67,9.72,388400.0,6.119,6.119,6.0875,6.119,388400.0
2009-02-04 15:20:00,9.71,9.71,9.66,9.68,381600.0,6.1127,6.1127,6.0812,6.0938,381600.0
2009-02-04 15:30:00,9.68,9.71,9.65,9.7,510200.0,6.0938,6.1127,6.0749,6.1064,510200.0
2009-02-04 15:40:00,9.7,9.73,9.68,9.69,374600.0,6.1064,6.1253,6.0938,6.1001,374600.0
2009-02-04 15:50:00,9.69,9.72,9.69,9.69,532800.0,6.1001,6.119,6.1001,6.1001,532800.0
2009-02-05 09:30:00,9.63,9.72,9.51,9.72,403800.0,6.0623,6.119,5.9868,6.119,403800.0
2009-02-05 09:40:00,9.72,9.79,9.7,9.72,167400.0,6.119,6.1631,6.1064,6.119,167400.0
2009-02-05 09:50:00,9.72,9.72,9.61,9.61,142800.0,6.119,6.119,6.0497,6.0497,142800.0
2009-02-05 10:00:00,9.61,9.72,9.61,9.72,206600.0,6.0497,6.119,6.0497,6.119,206600.0
2009-02-05 10:10:00,9.72,9.85,9.72,9.83,152000.0,6.119,6.2008,6.119,6.1882,152000.0
2009-02-05 10:20:00,9.83,9.88,9.8,9.82,131800.0,6.1882,6.2197,6.1693,6.1819,131800.0
2009-02-05 10:30:00,9.82,9.93,9.8,9.92,178600.0,6.1819,6.2512,6.1693,6.2449,178600.0
2009-02-05 10:40:00,9.92,10.03,9.92,9.97,331200.0,6.2449,6.3141,6.2449,6.2764,331200.0
2009-02-05 10:50:00,9.96,10.1,9.94,10.01,299400.0,6.2701,6.3582,6.2575,6.3015,299400.0
2009-02-05 11:00:00,10.02,10.08,9.98,10.04,321000.0,6.3078,6.3456,6.2827,6.3204,321000.0
2009-02-05 11:10:00,10.04,10.05,9.93,9.95,279400.0,6.3204,6.3267,6.2512,6.2638,279400.0
2009-02-05 11:20:00,9.95,9.97,9.93,9.95,96800.0,6.2638,6.2764,6.2512,6.2638,96800.0
2009-02-05 11:30:00,9.95,10.01,9.95,9.99,108800.0,6.2638,6.3015,6.2638,6.289,108800.0
2009-02-05 11:40:00,9.99,10.01,9.98,10.0,56800.0,6.289,6.3015,6.2827,6.2953,56800.0
2009-02-05 11:50:00,10.0,10.04,9.99,10.04,90800.0,6.2953,6.3204,6.289,6.3204,90800.0
2009-02-05 12:00:00,10.04,10.09,10.04,10.08,247200.0,6.3204,6.3519,6.3204,6.3456,247200.0
2009-02-05 12:10:00,10.08,10.15,10.06,10.07,200400.0,6.3456,6.3897,6.333,6.3393,200400.0
2009-02-05 12:20:00,10.07,10.15,10.06,10.06,256400.0,6.3393,6.3897,6.333,6.333,256400.0
2009-02-05 12:30:00,10.06,10.08,10.04,10.06,415400.0,6.333,6.3456,6.3204,6.333,415400.0
2009-02-05 12:40:00,10.06,10.08,10.04,10.05,260000.0,6.333,6.3456,6.3204,6.3267,260000.0
2009-02-05 12:50:00,10.05,10.05,9.99,10.04,202400.0,6.3267,6.3267,6.289,6.3204,202400.0
2009-02-05 13:00:00,10.04,10.05,9.97,10.01,259200.0,6.3204,6.3267,6.2764,6.3015,259200.0
2009-02-05 13:10:00,10.01,10.02,9.98,9.99,323400.0,6.3015,6.3078,6.2827,6.289,323400.0
2009-02-05 13:20:00,9.99,10.0,9.96,9.97,112200.0,6.289,6.2953,6.2701,6.2764,112200.0
2009-02-05 13:30:00,9.97,10.01,9.97,9.99,110800.0,6.2764,6.3015,6.2764,6.289,110800.0
2009-02-05 13:40:00,9.99,10.03,9.97,10.03,141400.0,6.289,6.3141,6.2764,6.3141,141400.0
2009-02-05 13:50:00,10.02,10.02,9.97,9.98,91000.0,6.3078,6.3078,6.2764,6.2827,91000.0
2009-02-05 14:00:00,9.97,10.06,9.97,10.04,137800.0,6.2764,6.333,6.2764,6.3204,137800.0
2009-02-05 14:10:00,10.04,10.05,9.99,10.02,121000.0,6.3204,6.3267,6.289,6.3078,121000.0
2009-02-05 14:20:00,10.01,10.09,10.01,10.09,184800.0,6.3015,6.3519,6.3015,6.3519,184800.0
2009-02-05 14:30:00,10.09,10.12,10.05,10.12,252800.0,6.3519,6.3708,6.3267,6.3708,252800.0
2009-02-05 14:40:00,10.11,10.13,10.08,10.08,134800.0,6.3645,6.3771,6.3456,6.3456,134800.0
2009-02-05 14:50:00,10.08,10.08,9.97,10.01,245000.0,6.3456,6.3456,6.2764,6.3015,245000.0
2009-02-05 15:00:00,10.01,10.03,9.94,9.97,318800.0,6.3015,6.3141,6.2575,6.2764,318800.0
2009-02-05 15:10:00,9.97,10.03,9.97,9.97,232200.0,6.2764,6.3141,6.2764,6.2764,232200.0
2009-02-05 15:20:00,9.97,10.02,9.96,10.01,220000.0,6.2764,6.3078,6.2701,6.3015,220000.0
2009-02-05 15:30:00,10.01,10.02,9.95,9.96,262200.0,6.3015,6.3078,6.2638,6.2701,262200.0
2009-02-05 15:40:00,9.96,10.01,9.96,9.99,436800.0,6.2701,6.3015,6.2701,6.289,436800.0
2009-02-05 15:50:00,9.99,10.02,9.99,10.01,864000.0,6.289,6.3078,6.289,6.3015,864000.0
2009-02-06 09:30:00,10.05,10.25,9.92,10.22,259200.0,6.3267,6.4526,6.2449,6.4337,259200.0
2009-02-06 09:40:00,10.22,10.3,10.2,10.22,268000.0,6.4337,6.4841,6.4212,6.4337,268000.0
2009-02-06 09:50:00,10.22,10.35,10.22,10.31,365400.0,6.4337,6.5156,6.4337,6.4904,365400.0
2009-02-06 10:00:00,10.31,10.33,10.24,10.25,352600.0,6.4904,6.503,6.4463,6.4526,352600.0
2009-02-06 10:10:00,10.25,10.3,10.25,10.27,326400.0,6.4526,6.4841,6.4526,6.4652,326400.0
2009-02-06 10:20:00,10.27,10.3,10.23,10.24,572200.0,6.4652,6.4841,6.44,6.4463,572200.0
2009-02-06 10:30:00,10.24,10.25,10.16,10.2,494400.0,6.4463,6.4526,6.396,6.4212,494400.0
2009-02-06 10:40:00,10.19,10.19,10.13,10.18,266200.0,6.4149,6.4149,6.3771,6.4086,266200.0
2009-02-06 10:50:00,10.17,10.24,10.17,10.18,607600.0,6.4023,6.4463,6.4023,6.4086,607600.0
2009-02-06 11:00:00,10.18,10.26,10.18,10.24,139600.0,6.4086,6.4589,6.4086,6.4463,139600.0
2009-02-06 11:10:00,10.24,10.27,10.24,10.25,195000.0,6.4463,6.4652,6.4463,6.4526,195000.0
2009-02-06 11:20:00,10.26,10.27,10.24,10.27,188800.0,6.4589,6.4652,6.4463,6.4652,188800.0
2009-02-06 11:30:00,10.27,10.29,10.27,10.29,67200.0,6.4652,6.4778,6.4652,6.4778,67200.0
2009-02-06 11:40:00,10.28,10.3,10.27,10.27,118600.0,6.4715,6.4841,6.4652,6.4652,118600.0
2009-02-06 11:50:00,10.27,10.33,10.27,10.31,178000.0,6.4652,6.503,6.4652,6.4904,178000.0
2009-02-06 12:00:00,10.31,10.31,10.28,10.3,76800.0,6.4904,6.4904,6.4715,6.4841,76800.0
2009-02-06 12:10:00,10.3,10.31,10.28,10.28,151000.0,6.4841,6.4904,6.4715,6.4715,151000.0
2009-02-06 12:20:00,10.28,10.34,10.27,10.27,117400.0,6.4715,6.5093,6.4652,6.4652,117400.0
2009-02-06 12:30:00,10.27,10.29,10.26,10.27,146800.0,6.4652,6.4778,6.4589,6.4652,146800.0
2009-02-06 12:40:00,10.27,10.29,10.26,10.28,215600.0,6.4652,6.4778,6.4589,6.4715,215600.0
2009-02-06 12:50:00,10.27,10.28,10.24,10.26,120200.0,6.4652,6.4715,6.4463,6.4589,120200.0
2009-02-06 13:00:00,10.26,10.31,10.24,10.31,278200.0,6.4589,6.4904,6.4463,6.4904,278200.0
2009-02-06 13:10:00,10.31,10.38,10.31,10.37,363400.0,6.4904,6.5345,6.4904,6.5282,363400.0
2009-02-06 13:20:00,10.37,10.38,10.34,10.37,180200.0,6.5282,6.5345,6.5093,6.5282,180200.0
2009-02-06 13:30:00,10.36,10.4,10.36,10.38,108000.0,6.5219,6.5471,6.5219,6.5345,108000.0
2009-02-06 13:40:00,10.38,10.38,10.36,10.36,105000.0,6.5345,6.5345,6.5219,6.5219,105000.0
2009-02-06 13:50:00,10.36,10.38,10.35,10.38,168200.0,6.5219,6.5345,6.5156,6.5345,168200.0
2009-02-06 14:00:00,10.38,10.38,10.33,10.34,202600.0,6.5345,6.5345,6.503,6.5093,202600.0
2009-02-06 14:10:00,10.33,10.35,10.3,10.31,163600.0,6.503,6.5156,6.4841,6.4904,163600.0
2009-02-06 14:20:00,10.31,10.32,10.3,10.31,168800.0,6.4904,6.4967,6.4841,6.4904,168800.0
2009-02-06 14:30:00,10.32,10.34,10.31,10.31,164000.0,6.4967,6.5093,6.4904,6.4904,164000.0
2009-02-06 14:40:00,10.31,10.34,10.29,10.29,206000.0,6.4904,6.5093,6.4778,6.4778,206000.0
2009-02-06 14:50:00,10.29,10.31,10.27,10.3,194800.0,6.4778,6.4904,6.4652,6.4841,194800.0
2009-02-06 15:00:00,10.3,10.31,10.26,10.27,407800.0,6.4841,6.4904,6.4589,6.4652,407800.0
2009-02-06 15:10:00,10.27,10.29,10.26,10.27,188200.0,6.4652,6.4778,6.4589,6.4652,188200.0
2009-02-06 15:20:00,10.27,10.28,10.22,10.27,240600.0,6.4652,6.4715,6.4337,6.4652,240600.0
2009-02-06 15:30:00,10.27,10.31,10.27,10.31,265200.0,6.4652,6.4904,6.4652,6.4904,265200.0
2009-02-06 15:40:00,10.31,10.35,10.29,10.29,538400.0,6.4904,6.5156,6.4778,6.4778,538400.0
2009-02-06 15:50:00,10.29,10.33,10.27,10.31,668800.0,6.4778,6.503,6.4652,6.4904,668800.0
2009-02-09 09:30:00,10.35,10.35,10.12,10.21,120400.0,6.5156,6.5156,6.3708,6.4275,120400.0
2009-02-09 09:40:00,10.21,10.24,10.15,10.23,161400.0,6.4275,6.4463,6.3897,6.44,161400.0
2009-02-09 09:50:00,10.23,10.24,10.17,10.2,212000.0,6.44,6.4463,6.4023,6.4212,212000.0
2009-02-09 10:00:00,10.2,10.2,10.1,10.15,159600.0,6.4212,6.4212,6.3582,6.3897,159600.0
2009-02-09 10:10:00,10.15,10.16,10.11,10.11,88200.0,6.3897,6.396,6.3645,6.3645,88200.0
2009-02-09 10:20:00,10.12,10.14,10.11,10.11,72600.0,6.3708,6.3834,6.3645,6.3645,72600.0
2009-02-09 10:30:00,10.11,10.17,10.11,10.17,126200.0,6.3645,6.4023,6.3645,6.4023,126200.0
2009-02-09 10:40:00,10.17,10.31,10.17,10.29,227200.0,6.4023,6.4904,6.4023,6.4778,227200.0
2009-02-09 10:50:00,10.29,10.34,10.26,10.33,264200.0,6.4778,6.5093,6.4589,6.503,264200.0
2009-02-09 11:00:00,10.33,10.33,10.27,10.3,199000.0,6.503,6.503,6.4652,6.4841,199000.0
2009-02-09 11:10:00,10.3,10.31,10.27,10.29,90200.0,6.4841,6.4904,6.4652,6.4778,90200.0
2009-02-09 11:20:00,10.29,10.33,10.28,10.3,241200.0,6.4778,6.503,6.4715,6.4841,241200.0
2009-02-09 11:30:00,10.29,10.36,10.26,10.33,326400.0,6.4778,6.5219,6.4589,6.503,326400.0
2009-02-09 11:40:00,10.33,10.33,10.27,10.3,202400.0,6.503,6.503,6.4652,6.4841,202400.0
2009-02-09 11:50:00,10.3,10.36,10.3,10.36,182600.0,6.4841,6.5219,6.4841,6.5219,182600.0
2009-02-09 12:00:00,10.36,10.37,10.3,10.3,214800.0,6.5219,6.5282,6.4841,6.4841,214800.0
2009-02-09 12:10:00,10.3,10.34,10.28,10.33,286400.0,6.4841,6.5093,6.4715,6.503,286400.0
2009-02-09 12:20:00,10.32,10.38,10.31,10.36,162200.0,6.4967,6.5345,6.4904,6.5219,162200.0
2009-02-09 12:30:00,10.36,10.37,10.31,10.31,316200.0,6.5219,6.5282,6.4904,6.4904,316200.0
2009-02-09 12:40:00,10.31,10.32,10.26,10.28,135400.0,6.4904,6.4967,6.4589,6.4715,135400.0
2009-02-09 12:50:00,10.29,10.36,10.28,10.31,360600.0,6.4778,6.5219,6.4715,6.4904,360600.0
2009-02-09 13:00:00,10.31,10.35,10.31,10.35,248800.0,6.4904,6.5156,6.4904,6.5156,248800.0
2009-02-09 13:10:00,10.35,10.36,10.31,10.31,172000.0,6.5156,6.5219,6.4904,6.4904,172000.0
2009-02-09 13:20:00,10.31,10.32,10.31,10.31,55800.0,6.4904,6.4967,6.4904,6.4904,55800.0
2009-02-09 13:30:00,10.31,10.31,10.24,10.28,129000.0,6.4904,6.4904,6.4463,6.4715,129000.0
2009-02-09 13:40:00,10.28,10.29,10.26,10.28,67600.0,6.4715,6.4778,6.4589,6.4715,67600.0
2009-02-09 13:50:00,10.28,10.28,10.23,10.28,314400.0,6.4715,6.4715,6.44,6.4715,314400.0
2009-02-09 14:00:00,10.28,10.29,10.27,10.27,63400.0,6.4715,6.4778,6.4652,6.4652,63400.0
2009-02-09 14:10:00,10.27,10.27,10.22,10.24,51000.0,6.4652,6.4652,6.4337,6.4463,51000.0
2009-02-09 14:20:00,10.24,10.26,10.17,10.2,132000.0,6.4463,6.4589,6.4023,6.4212,132000.0
2009-02-09 14:30:00,10.2,10.23,10.19,10.22,397200.0,6.4212,6.44,6.4149,6.4337,397200.0
2009-02-09 14:40:00,10.22,10.23,10.18,10.22,130400.0,6.4337,6.44,6.4086,6.4337,130400.0
2009-02-09 14:50:00,10.22,10.24,10.22,10.22,85200.0,6.4337,6.4463,6.4337,6.4337,85200.0
2009-02-09 15:00:00,10.22,10.24,10.2,10.21,122000.0,6.4337,6.4463,6.4212,6.4275,122000.0
2009-02-09 15:10:00,10.21,10.25,10.18,10.24,179000.0,6.4275,6.4526,6.4086,6.4463,179000.0
2009-02-09 15:20:00,10.24,10.29,10.24,10.28,142800.0,6.4463,6.4778,6.4463,6.4715,142800.0
2009-02-09 15:30:00,10.29,10.31,10.27,10.28,279000.0,6.4778,6.4904,6.4652,6.4715,279000.0
2009-02-09 15:40:00,10.28,10.31,10.27,10.3,216600.0,6.4715,6.4904,6.4652,6.4841,216600.0
2009-02-09 15:50:00,10.3,10.33,10.29,10.31,474600.0,6.4841,6.503,6.4778,6.4904,474600.0
2009-02-10 09:30:00,10.18,10.24,10.13,10.19,170200.0,6.4086,6.4463,6.3771,6.4149,170200.0
2009-02-10 09:40:00,10.2,10.34,10.18,10.31,488800.0,6.4212,6.5093,6.4086,6.4904,488800.0
2009-02-10 09:50:00,10.31,10.43,10.28,10.28,366200.0,6.4904,6.5659,6.4715,6.4715,366200.0
2009-02-10 10:00:00,10.29,10.35,10.28,10.3,230200.0,6.4778,6.5156,6.4715,6.4841,230200.0
2009-02-10 10:10:00,10.3,10.3,10.19,10.2,235000.0,6.4841,6.4841,6.4149,6.4212,235000.0
2009-02-10 10:20:00,10.2,10.2,10.13,10.13,264800.0,6.4212,6.4212,6.3771,6.3771,264800.0
2009-02-10 10:30:00,10.13,10.16,10.12,10.13,199000.0,6.3771,6.396,6.3708,6.3771,199000.0
2009-02-10 10:40:00,10.13,10.15,10.12,10.13,220000.0,6.3771,6.3897,6.3708,6.3771,220000.0
2009-02-10 10:50:00,10.13,10.18,10.08,10.09,291600.0,6.3771,6.4086,6.3456,6.3519,291600.0
2009-02-10 11:00:00,10.09,10.13,9.95,9.97,445400.0,6.3519,6.3771,6.2638,6.2764,445400.0
2009-02-10 11:10:00,9.98,10.03,9.95,10.03,240400.0,6.2827,6.3141,6.2638,6.3141,240400.0
2009-02-10 11:20:00,10.03,10.07,9.98,10.04,379800.0,6.3141,6.3393,6.2827,6.3204,379800.0
2009-02-10 11:30:00,10.03,10.03,9.74,9.85,464600.0,6.3141,6.3141,6.1316,6.2008,464600.0
2009-02-10 11:40:00,9.85,9.9,9.81,9.86,264800.0,6.2008,6.2323,6.1756,6.2071,264800.0
2009-02-10 11:50:00,9.86,9.89,9.83,9.87,168400.0,6.2071,6.226,6.1882,6.2134,168400.0
2009-02-10 12:00:00,9.87,9.93,9.83,9.93,272200.0,6.2134,6.2512,6.1882,6.2512,272200.0
2009-02-10 12:10:00,9.93,9.99,9.93,9.96,164800.0,6.2512,6.289,6.2512,6.2701,164800.0
2009-02-10 12:20:00,9.96,9.96,9.86,9.87,195600.0,6.2701,6.2701,6.2071,6.2134,195600.0
2009-02-10 12:30:00,9.87,9.9,9.83,9.88,151200.0,6.2134,6.2323,6.1882,6.2197,151200.0
2009-02-10 12:40:00,9.88,9.9,9.88,9.9,108000.0,6.2197,6.2323,6.2197,6.2323,108000.0
2009-02-10 12:50:00,9.9,9.92,9.85,9.87,397000.0,6.2323,6.2449,6.2008,6.2134,397000.0
2009-02-10 13:00:00,9.87,9.87,9.8,9.81,280000.0,6.2134,6.2134,6.1693,6.1756,280000.0
2009-02-10 13:10:00,9.81,9.83,9.77,9.78,200800.0,6.1756,6.1882,6.1505,6.1568,200800.0
2009-02-10 13:20:00,9.78,9.78,9.72,9.75,296000.0,6.1568,6.1568,6.119,6.1379,296000.0
2009-02-10 13:30:00,9.75,9.85,9.74,9.81,299800.0,6.1379,6.2008,6.1316,6.1756,299800.0
2009-02-10 13:40:00,9.81,9.83,9.79,9.81,113400.0,6.1756,6.1882,6.1631,6.1756,113400.0
2009-02-10 13:50:00,9.81,9.83,9.78,9.79,121800.0,6.1756,6.1882,6.1568,6.1631,121800.0
2009-02-10 14:00:00,9.79,9.83,9.77,9.8,156000.0,6.1631,6.1882,6.1505,6.1693,156000.0
2009-02-10 14:10:00,9.8,9.8,9.76,9.78,133200.0,6.1693,6.1693,6.1442,6.1568,133200.0
2009-02-10 14:20:00,9.78,9.79,9.7,9.71,273400.0,6.1568,6.1631,6.1064,6.1127,273400.0
2009-02-10 14:30:00,9.71,9.71,9.66,9.69,185200.0,6.1127,6.1127,6.0812,6.1001,185200.0
2009-02-10 14:40:00,9.69,9.75,9.69,9.74,259600.0,6.1001,6.1379,6.1001,6.1316,259600.0
2009-02-10 14:50:00,9.73,9.74,9.68,9.68,201400.0,6.1253,6.1316,6.0938,6.0938,201400.0
2009-02-10 15:00:00,9.68,9.74,9.68,9.72,298400.0,6.0938,6.1316,6.0938,6.119,298400.0
2009-02-10 15:10:00,9.72,9.74,9.65,9.67,230400.0,6.119,6.1316,6.0749,6.0875,230400.0
2009-02-10 15:20:00,9.67,9.71,9.63,9.68,263000.0,6.0875,6.1127,6.0623,6.0938,263000.0
2009-02-10 15:30:00,9.68,9.72,9.67,9.67,383000.0,6.0938,6.119,6.0875,6.0875,383000.0
2009-02-10 15:40:00,9.67,9.79,9.65,9.74,549200.0,6.0875,6.1631,6.0749,6.1316,549200.0
2009-02-10 15:50:00,9.74,9.78,9.71,9.72,823600.0,6.1316,6.1568,6.1127,6.119,823600.0
2009-02-11 09:30:00,9.72,9.73,9.53,9.67,247200.0,6.2267,6.2331,6.105,6.1947,247200.0
2009-02-11 09:40:00,9.68,9.68,9.52,9.63,310600.0,6.2011,6.2011,6.0986,6.169,310600.0
2009-02-11 09:50:00,9.63,9.65,9.58,9.58,173200.0,6.169,6.1818,6.137,6.137,173200.0
2009-02-11 10:00:00,9.58,9.62,9.51,9.52,169800.0,6.137,6.1626,6.0922,6.0986,169800.0
2009-02-11 10:10:00,9.52,9.56,9.52,9.54,365200.0,6.0986,6.1242,6.0986,6.1114,365200.0
2009-02-11 10:20:00,9.54,9.61,9.53,9.57,412800.0,6.1114,6.1562,6.105,6.1306,412800.0
2009-02-11 10:30:00,9.58,9.58,9.52,9.56,455000.0,6.137,6.137,6.0986,6.1242,455000.0
2009-02-11 10:40:00,9.56,9.63,9.55,9.61,296400.0,6.1242,6.169,6.1178,6.1562,296400.0
2009-02-11 10:50:00,9.62,9.63,9.58,9.6,230800.0,6.1626,6.169,6.137,6.1498,230800.0
2009-02-11 11:00:00,9.6,9.61,9.51,9.52,420600.0,6.1498,6.1562,6.0922,6.0986,420600.0
2009-02-11 11:10:00,9.52,9.58,9.5,9.57,324400.0,6.0986,6.137,6.0858,6.1306,324400.0
2009-02-11 11:20:00,9.57,9.62,9.56,9.61,326600.0,6.1306,6.1626,6.1242,6.1562,326600.0
2009-02-11 11:30:00,9.62,9.66,9.6,9.61,199400.0,6.1626,6.1882,6.1498,6.1562,199400.0
2009-02-11 11:40:00,9.6,9.61,9.58,9.6,273000.0,6.1498,6.1562,6.137,6.1498,273000.0
2009-02-11 11:50:00,9.6,9.62,9.6,9.6,153000.0,6.1498,6.1626,6.1498,6.1498,153000.0
2009-02-11 12:00:00,9.61,9.63,9.6,9.63,213400.0,6.1562,6.169,6.1498,6.169,213400.0
2009-02-11 12:10:00,9.63,9.63,9.59,9.6,187600.0,6.169,6.169,6.1434,6.1498,187600.0
2009-02-11 12:20:00,9.6,9.63,9.59,9.62,104400.0,6.1498,6.169,6.1434,6.1626,104400.0
2009-02-11 12:30:00,9.62,9.64,9.59,9.64,254400.0,6.1626,6.1754,6.1434,6.1754,254400.0
2009-02-11 12:40:00,9.65,9.67,9.61,9.62,113200.0,6.1818,6.1947,6.1562,6.1626,113200.0
2009-02-11 12:50:00,9.61,9.67,9.58,9.59,320200.0,6.1562,6.1947,6.137,6.1434,320200.0
2009-02-11 13:00:00,9.59,9.63,9.58,9.59,201600.0,6.1434,6.169,6.137,6.1434,201600.0
2009-02-11 13:10:00,9.59,9.62,9.58,9.6,225600.0,6.1434,6.1626,6.137,6.1498,225600.0
2009-02-11 13:20:00,9.6,9.62,9.58,9.58,203400.0,6.1498,6.1626,6.137,6.137,203400.0
2009-02-11 13:30:00,9.59,9.59,9.56,9.57,169800.0,6.1434,6.1434,6.1242,6.1306,169800.0
2009-02-11 13:40:00,9.57,9.57,9.5,9.52,247800.0,6.1306,6.1306,6.0858,6.0986,247800.0
2009-02-11 13:50:00,9.52,9.53,9.51,9.51,98600.0,6.0986,6.105,6.0922,6.0922,98600.0
2009-02-11 14:00:00,9.51,9.54,9.51,9.53,210000.0,6.0922,6.1114,6.0922,6.105,210000.0
2009-02-11 14:10:00,9.54,9.54,9.5,9.52,392600.0,6.1114,6.1114,6.0858,6.0986,392600.0
2009-02-11 14:20:00,9.52,9.6,9.5,9.58,344800.0,6.0986,6.1498,6.0858,6.137,344800.0
2009-02-11 14:30:00,9.58,9.62,9.57,9.61,419600.0,6.137,6.1626,6.1306,6.1562,419600.0
2009-02-11 14:40:00,9.61,9.63,9.6,9.62,358600.0,6.1562,6.169,6.1498,6.1626,358600.0
2009-02-11 14:50:00,9.61,9.74,9.61,9.72,741000.0,6.1562,6.2395,6.1562,6.2267,741000.0
2009-02-11 15:00:00,9.72,9.73,9.65,9.65,735600.0,6.2267,6.2331,6.1818,6.1818,735600.0
2009-02-11 15:10:00,9.65,9.71,9.63,9.65,549400.0,6.1818,6.2203,6.169,6.1818,549400.0
2009-02-11 15:20:00,9.65,9.65,9.6,9.63,366800.0,6.1818,6.1818,6.1498,6.169,366800.0
2009-02-11 15:30:00,9.63,9.65,9.58,9.61,526200.0,6.169,6.1818,6.137,6.1562,526200.0
2009-02-11 15:40:00,9.61,9.63,9.59,9.61,279000.0,6.1562,6.169,6.1434,6.1562,279000.0
2009-02-11 15:50:00,9.61,9.64,9.6,9.63,564800.0,6.1562,6.1754,6.1498,6.169,564800.0
2009-02-12 09:30:00,9.57,9.63,9.43,9.58,313000.0,6.1306,6.169,6.0409,6.137,313000.0
2009-02-12 09:40:00,9.57,9.69,9.52,9.58,433800.0,6.1306,6.2075,6.0986,6.137,433800.0
2009-02-12 09:50:00,9.59,9.59,9.47,9.55,443800.0,6.1434,6.1434,6.0665,6.1178,443800.0
2009-02-12 10:00:00,9.54,9.59,9.47,9.59,686200.0,6.1114,6.1434,6.0665,6.1434,686200.0
2009-02-12 10:10:00,9.59,9.65,9.56,9.59,322000.0,6.1434,6.1818,6.1242,6.1434,322000.0
2009-02-12 10:20:00,9.59,9.72,9.56,9.72,373800.0,6.1434,6.2267,6.1242,6.2267,373800.0
2009-02-12 10:30:00,9.72,9.8,9.69,9.69,519600.0,6.2267,6.2779,6.2075,6.2075,519600.0
2009-02-12 10:40:00,9.7,9.81,9.7,9.8,237600.0,6.2139,6.2843,6.2139,6.2779,237600.0
2009-02-12 10:50:00,9.8,9.83,9.76,9.78,227600.0,6.2779,6.2972,6.2523,6.2651,227600.0
2009-02-12 11:00:00,9.77,9.8,9.72,9.8,186200.0,6.2587,6.2779,6.2267,6.2779,186200.0
2009-02-12 11:10:00,9.8,9.81,9.73,9.76,410200.0,6.2779,6.2843,6.2331,6.2523,410200.0
2009-02-12 11:20:00,9.76,9.84,9.76,9.79,289200.0,6.2523,6.3036,6.2523,6.2715,289200.0
2009-02-12 11:30:00,9.79,9.86,9.79,9.85,339200.0,6.2715,6.3164,6.2715,6.31,339200.0
2009-02-12 11:40:00,9.86,9.95,9.86,9.9,370000.0,6.3164,6.374,6.3164,6.342,370000.0
2009-02-12 11:50:00,9.9,9.94,9.84,9.84,284200.0,6.342,6.3676,6.3036,6.3036,284200.0
2009-02-12 12:00:00,9.84,9.91,9.83,9.9,282400.0,6.3036,6.3484,6.2972,6.342,282400.0
2009-02-12 12:10:00,9.89,9.9,9.87,9.88,202000.0,6.3356,6.342,6.3228,6.3292,202000.0
2009-02-12 12:20:00,9.88,9.99,9.87,9.97,253800.0,6.3292,6.3996,6.3228,6.3868,253800.0
2009-02-12 12:30:00,9.97,9.98,9.95,9.95,194600.0,6.3868,6.3932,6.374,6.374,194600.0
2009-02-12 12:40:00,9.96,9.97,9.9,9.9,333200.0,6.3804,6.3868,6.342,6.342,333200.0
2009-02-12 12:50:00,9.9,9.92,9.87,9.89,380800.0,6.342,6.3548,6.3228,6.3356,380800.0
2009-02-12 13:00:00,9.89,9.89,9.82,9.85,1009000.0,6.3356,6.3356,6.2907,6.31,1009000.0
2009-02-12 13:10:00,9.85,9.88,9.79,9.8,575800.0,6.31,6.3292,6.2715,6.2779,575800.0
2009-02-12 13:20:00,9.8,9.8,9.74,9.78,396000.0,6.2779,6.2779,6.2395,6.2651,396000.0
2009-02-12 13:30:00,9.79,9.79,9.72,9.74,389600.0,6.2715,6.2715,6.2267,6.2395,389600.0
2009-02-12 13:40:00,9.74,9.79,9.74,9.78,253800.0,6.2395,6.2715,6.2395,6.2651,253800.0
2009-02-12 13:50:00,9.78,9.82,9.75,9.81,316000.0,6.2651,6.2907,6.2459,6.2843,316000.0
2009-02-12 14:00:00,9.81,9.81,9.75,9.79,272000.0,6.2843,6.2843,6.2459,6.2715,272000.0
2009-02-12 14:10:00,9.79,9.85,9.78,9.81,191200.0,6.2715,6.31,6.2651,6.2843,191200.0
2009-02-12 14:20:00,9.81,9.85,9.77,9.8,317600.0,6.2843,6.31,6.2587,6.2779,317600.0
2009-02-12 14:30:00,9.79,9.81,9.72,9.76,354000.0,6.2715,6.2843,6.2267,6.2523,354000.0
2009-02-12 14:40:00,9.76,9.76,9.67,9.72,322000.0,6.2523,6.2523,6.1947,6.2267,322000.0
2009-02-12 14:50:00,9.72,9.74,9.69,9.72,370000.0,6.2267,6.2395,6.2075,6.2267,370000.0
2009-02-12 15:00:00,9.72,9.72,9.65,9.72,289400.0,6.2267,6.2267,6.1818,6.2267,289400.0
2009-02-12 15:10:00,9.72,9.78,9.72,9.77,390000.0,6.2267,6.2651,6.2267,6.2587,390000.0
2009-02-12 15:20:00,9.77,9.87,9.72,9.87,499400.0,6.2587,6.3228,6.2267,6.3228,499400.0
2009-02-12 15:30:00,9.87,9.87,9.77,9.8,672800.0,6.3228,6.3228,6.2587,6.2779,672800.0
2009-02-12 15:40:00,9.8,9.9,9.8,9.86,892800.0,6.2779,6.342,6.2779,6.3164,892800.0
2009-02-12 15:50:00,9.86,9.9,9.84,9.88,892600.0,6.3164,6.342,6.3036,6.3292,892600.0
2009-02-13 09:30:00,9.89,9.94,9.78,9.86,225800.0,6.3356,6.3676,6.2651,6.3164,225800.0
2009-02-13 09:40:00,9.85,9.9,9.81,9.84,136400.0,6.31,6.342,6.2843,6.3036,136400.0
2009-02-13 09:50:00,9.85,10.01,9.84,10.0,236000.0,6.31,6.4125,6.3036,6.4061,236000.0
2009-02-13 10:00:00,10.0,10.01,9.96,9.96,233400.0,6.4061,6.4125,6.3804,6.3804,233400.0
2009-02-13 10:10:00,9.96,10.03,9.95,9.98,223000.0,6.3804,6.4253,6.374,6.3932,223000.0
2009-02-13 10:20:00,9.99,10.05,9.98,10.03,164000.0,6.3996,6.4381,6.3932,6.4253,164000.0
2009-02-13 10:30:00,10.04,10.1,10.02,10.1,259000.0,6.4317,6.4701,6.4189,6.4701,259000.0
2009-02-13 10:40:00,10.1,10.13,10.07,10.13,540600.0,6.4701,6.4893,6.4509,6.4893,540600.0
2009-02-13 10:50:00,10.13,10.14,10.1,10.11,407800.0,6.4893,6.4957,6.4701,6.4765,407800.0
2009-02-13 11:00:00,10.11,10.11,10.03,10.05,318200.0,6.4765,6.4765,6.4253,6.4381,318200.0
2009-02-13 11:10:00,10.05,10.06,9.99,10.01,146200.0,6.4381,6.4445,6.3996,6.4125,146200.0
2009-02-13 11:20:00,10.02,10.02,9.96,9.99,159200.0,6.4189,6.4189,6.3804,6.3996,159200.0
2009-02-13 11:30:00,9.99,10.0,9.98,9.99,230600.0,6.3996,6.4061,6.3932,6.3996,230600.0
2009-02-13 11:40:00,9.99,9.99,9.9,9.92,275000.0,6.3996,6.3996,6.342,6.3548,275000.0
2009-02-13 11:50:00,9.92,9.93,9.89,9.89,220200.0,6.3548,6.3612,6.3356,6.3356,220200.0
2009-02-13 12:00:00,9.9,9.93,9.89,9.91,231200.0,6.342,6.3612,6.3356,6.3484,231200.0
2009-02-13 12:10:00,9.92,9.96,9.89,9.9,904000.0,6.3548,6.3804,6.3356,6.342,904000.0
2009-02-13 12:20:00,9.9,9.97,9.9,9.97,186400.0,6.342,6.3868,6.342,6.3868,186400.0
2009-02-13 12:30:00,9.97,9.97,9.94,9.94,188600.0,6.3868,6.3868,6.3676,6.3676,188600.0
2009-02-13 12:40:00,9.94,9.96,9.93,9.95,690600.0,6.3676,6.3804,6.3612,6.374,690600.0
2009-02-13 12:50:00,9.95,9.96,9.89,9.95,326000.0,6.374,6.3804,6.3356,6.374,326000.0
2009-02-13 13:00:00,9.94,9.99,9.93,9.99,264800.0,6.3676,6.3996,6.3612,6.3996,264800.0
2009-02-13 13:10:00,9.99,10.01,9.96,10.0,244000.0,6.3996,6.4125,6.3804,6.4061,244000.0
2009-02-13 13:20:00,10.0,10.04,9.99,10.03,118000.0,6.4061,6.4317,6.3996,6.4253,118000.0
2009-02-13 13:30:00,10.03,10.05,9.99,9.99,217600.0,6.4253,6.4381,6.3996,6.3996,217600.0
2009-02-13 13:40:00,9.99,10.04,9.99,10.04,181400.0,6.3996,6.4317,6.3996,6.4317,181400.0
2009-02-13 13:50:00,10.04,10.05,10.01,10.02,83800.0,6.4317,6.4381,6.4125,6.4189,83800.0
2009-02-13 14:00:00,10.02,10.06,10.02,10.03,298400.0,6.4189,6.4445,6.4189,6.4253,298400.0
2009-02-13 14:10:00,10.03,10.03,9.99,10.03,312800.0,6.4253,6.4253,6.3996,6.4253,312800.0
2009-02-13 14:20:00,10.03,10.05,9.99,10.0,512600.0,6.4253,6.4381,6.3996,6.4061,512600.0
2009-02-13 14:30:00,10.01,10.02,9.99,9.99,269800.0,6.4125,6.4189,6.3996,6.3996,269800.0
2009-02-13 14:40:00,9.99,10.02,9.97,9.99,203800.0,6.3996,6.4189,6.3868,6.3996,203800.0
2009-02-13 14:50:00,9.99,10.01,9.96,9.96,124800.0,6.3996,6.4125,6.3804,6.3804,124800.0
2009-02-13 15:00:00,9.97,10.02,9.94,9.96,363000.0,6.3868,6.4189,6.3676,6.3804,363000.0
2009-02-13 15:10:00,9.96,9.96,9.91,9.93,248600.0,6.3804,6.3804,6.3484,6.3612,248600.0
2009-02-13 15:20:00,9.92,9.97,9.92,9.96,247600.0,6.3548,6.3868,6.3548,6.3804,247600.0
2009-02-13 15:30:00,9.96,9.99,9.94,9.96,348600.0,6.3804,6.3996,6.3676,6.3804,348600.0
2009-02-13 15:40:00,9.96,10.01,9.95,10.01,580600.0,6.3804,6.4125,6.374,6.4125,580600.0
2009-02-13 15:50:00,10.01,10.01,9.92,9.92,1029000.0,6.4125,6.4125,6.3548,6.3548,1029000.0
2009-02-17 09:30:00,9.46,9.7,9.46,9.5,267200.0,6.0601,6.2139,6.0601,6.0858,267200.0
2009-02-17 09:40:00,9.5,9.61,9.4,9.41,438800.0,6.0858,6.1562,6.0217,6.0281,438800.0
2009-02-17 09:50:00,9.41,9.56,9.38,9.54,484800.0,6.0281,6.1242,6.0089,6.1114,484800.0
2009-02-17 10:00:00,9.53,9.58,9.5,9.54,169800.0,6.105,6.137,6.0858,6.1114,169800.0
2009-02-17 10:10:00,9.53,9.54,9.49,9.5,155200.0,6.105,6.1114,6.0793,6.0858,155200.0
2009-02-17 10:20:00,9.49,9.52,9.45,9.51,143400.0,6.0793,6.0986,6.0537,6.0922,143400.0
2009-02-17 10:30:00,9.51,9.58,9.51,9.56,242800.0,6.0922,6.137,6.0922,6.1242,242800.0
2009-02-17 10:40:00,9.57,9.6,9.53,9.56,190000.0,6.1306,6.1498,6.105,6.1242,190000.0
2009-02-17 10:50:00,9.55,9.59,9.53,9.54,225200.0,6.1178,6.1434,6.105,6.1114,225200.0
2009-02-17 11:00:00,9.55,9.55,9.49,9.5,160600.0,6.1178,6.1178,6.0793,6.0858,160600.0
2009-02-17 11:10:00,9.5,9.51,9.47,9.49,115000.0,6.0858,6.0922,6.0665,6.0793,115000.0
2009-02-17 11:20:00,9.49,9.49,9.45,9.46,101800.0,6.0793,6.0793,6.0537,6.0601,101800.0
2009-02-17 11:30:00,9.45,9.46,9.4,9.43,179400.0,6.0537,6.0601,6.0217,6.0409,179400.0
2009-02-17 11:40:00,9.43,9.46,9.43,9.45,120600.0,6.0409,6.0601,6.0409,6.0537,120600.0
2009-02-17 11:50:00,9.45,9.47,9.43,9.46,202800.0,6.0537,6.0665,6.0409,6.0601,202800.0
2009-02-17 12:00:00,9.46,9.49,9.46,9.47,192400.0,6.0601,6.0793,6.0601,6.0665,192400.0
2009-02-17 12:10:00,9.47,9.5,9.45,9.48,156800.0,6.0665,6.0858,6.0537,6.0729,156800.0
2009-02-17 12:20:00,9.47,9.49,9.45,9.48,85400.0,6.0665,6.0793,6.0537,6.0729,85400.0
2009-02-17 12:30:00,9.48,9.51,9.48,9.5,109800.0,6.0729,6.0922,6.0729,6.0858,109800.0
2009-02-17 12:40:00,9.51,9.51,9.45,9.46,178800.0,6.0922,6.0922,6.0537,6.0601,178800.0
2009-02-17 12:50:00,9.45,9.48,9.45,9.48,143400.0,6.0537,6.0729,6.0537,6.0729,143400.0
2009-02-17 13:00:00,9.49,9.49,9.45,9.46,148600.0,6.0793,6.0793,6.0537,6.0601,148600.0
2009-02-17 13:10:00,9.47,9.48,9.45,9.45,93800.0,6.0665,6.0729,6.0537,6.0537,93800.0
2009-02-17 13:20:00,9.46,9.47,9.45,9.47,161200.0,6.0601,6.0665,6.0537,6.0665,161200.0
2009-02-17 13:30:00,9.47,9.51,9.45,9.48,87600.0,6.0665,6.0922,6.0537,6.0729,87600.0
2009-02-17 13:40:00,9.48,9.56,9.47,9.52,187400.0,6.0729,6.1242,6.0665,6.0986,187400.0
2009-02-17 13:50:00,9.52,9.54,9.5,9.52,206400.0,6.0986,6.1114,6.0858,6.0986,206400.0
2009-02-17 14:00:00,9.52,9.59,9.51,9.59,533200.0,6.0986,6.1434,6.0922,6.1434,533200.0
2009-02-17 14:10:00,9.59,9.6,9.56,9.56,689200.0,6.1434,6.1498,6.1242,6.1242,689200.0
2009-02-17 14:20:00,9.56,9.58,9.55,9.55,465400.0,6.1242,6.137,6.1178,6.1178,465400.0
2009-02-17 14:30:00,9.55,9.63,9.55,9.61,540000.0,6.1178,6.169,6.1178,6.1562,540000.0
2009-02-17 14:40:00,9.61,9.61,9.56,9.57,170000.0,6.1562,6.1562,6.1242,6.1306,170000.0
2009-02-17 14:50:00,9.57,9.59,9.54,9.59,257400.0,6.1306,6.1434,6.1114,6.1434,257400.0
2009-02-17 15:00:00,9.59,9.6,9.53,9.57,251000.0,6.1434,6.1498,6.105,6.1306,251000.0
2009-02-17 15:10:00,9.57,9.59,9.54,9.55,391800.0,6.1306,6.1434,6.1114,6.1178,391800.0
2009-02-17 15:20:00,9.55,9.58,9.52,9.56,474800.0,6.1178,6.137,6.0986,6.1242,474800.0
2009-02-17 15:30:00,9.57,9.69,9.57,9.65,769600.0,6.1306,6.2075,6.1306,6.1818,769600.0
2009-02-17 15:40:00,9.65,9.68,9.61,9.65,1801600.0,6.1818,6.2011,6.1562,6.1818,1801600.0
2009-02-17 15:50:00,9.64,9.66,9.59,9.59,2059200.0,6.1754,6.1882,6.1434,6.1434,2059200.0
2009-02-18 09:30:00,9.59,9.62,9.53,9.6,134400.0,6.1434,6.1626,6.105,6.1498,134400.0
2009-02-18 09:40:00,9.59,9.73,9.56,9.7,340000.0,6.1434,6.2331,6.1242,6.2139,340000.0
2009-02-18 09:50:00,9.7,9.72,9.6,9.61,266400.0,6.2139,6.2267,6.1498,6.1562,266400.0
2009-02-18 10:00:00,9.61,9.63,9.54,9.56,258200.0,6.1562,6.169,6.1114,6.1242,258200.0
2009-02-18 10:10:00,9.55,9.65,9.52,9.63,352400.0,6.1178,6.1818,6.0986,6.169,352400.0
2009-02-18 10:20:00,9.63,9.75,9.63,9.74,316200.0,6.169,6.2459,6.169,6.2395,316200.0
2009-02-18 10:30:00,9.74,9.87,9.74,9.86,524000.0,6.2395,6.3228,6.2395,6.3164,524000.0
2009-02-18 10:40:00,9.86,9.88,9.81,9.81,639400.0,6.3164,6.3292,6.2843,6.2843,639400.0
2009-02-18 10:50:00,9.81,9.82,9.76,9.79,343400.0,6.2843,6.2907,6.2523,6.2715,343400.0
2009-02-18 11:00:00,9.79,9.8,9.73,9.76,804600.0,6.2715,6.2779,6.2331,6.2523,804600.0
2009-02-18 11:10:00,9.76,9.83,9.74,9.81,333000.0,6.2523,6.2972,6.2395,6.2843,333000.0
2009-02-18 11:20:00,9.81,9.9,9.81,9.87,312000.0,6.2843,6.342,6.2843,6.3228,312000.0
2009-02-18 11:30:00,9.87,9.87,9.83,9.87,325000.0,6.3228,6.3228,6.2972,6.3228,325000.0
2009-02-18 11:40:00,9.87,9.92,9.83,9.83,450800.0,6.3228,6.3548,6.2972,6.2972,450800.0
2009-02-18 11:50:00,9.83,9.87,9.8,9.83,195600.0,6.2972,6.3228,6.2779,6.2972,195600.0
2009-02-18 12:00:00,9.82,9.86,9.79,9.85,326200.0,6.2907,6.3164,6.2715,6.31,326200.0
2009-02-18 12:10:00,9.85,9.88,9.81,9.82,237000.0,6.31,6.3292,6.2843,6.2907,237000.0
2009-02-18 12:20:00,9.82,9.83,9.78,9.8,187400.0,6.2907,6.2972,6.2651,6.2779,187400.0
2009-02-18 12:30:00,9.8,9.81,9.77,9.77,248200.0,6.2779,6.2843,6.2587,6.2587,248200.0
2009-02-18 12:40:00,9.77,9.8,9.76,9.79,170800.0,6.2587,6.2779,6.2523,6.2715,170800.0
2009-02-18 12:50:00,9.79,9.83,9.77,9.81,150400.0,6.2715,6.2972,6.2587,6.2843,150400.0
2009-02-18 13:00:00,9.81,9.85,9.77,9.78,210200.0,6.2843,6.31,6.2587,6.2651,210200.0
2009-02-18 13:10:00,9.78,9.81,9.78,9.78,237000.0,6.2651,6.2843,6.2651,6.2651,237000.0
2009-02-18 13:20:00,9.78,9.8,9.76,9.79,239400.0,6.2651,6.2779,6.2523,6.2715,239400.0
2009-02-18 13:30:00,9.79,9.81,9.77,9.77,239600.0,6.2715,6.2843,6.2587,6.2587,239600.0
2009-02-18 13:40:00,9.77,9.78,9.74,9.76,227200.0,6.2587,6.2651,6.2395,6.2523,227200.0
2009-02-18 13:50:00,9.76,9.76,9.72,9.73,175600.0,6.2523,6.2523,6.2267,6.2331,175600.0
2009-02-18 14:00:00,9.73,9.76,9.7,9.75,412000.0,6.2331,6.2523,6.2139,6.2459,412000.0
2009-02-18 14:10:00,9.76,9.76,9.67,9.7,525000.0,6.2523,6.2523,6.1947,6.2139,525000.0
2009-02-18 14:20:00,9.7,9.76,9.69,9.76,390200.0,6.2139,6.2523,6.2075,6.2523,390200.0
2009-02-18 14:30:00,9.76,9.79,9.69,9.7,406200.0,6.2523,6.2715,6.2075,6.2139,406200.0
2009-02-18 14:40:00,9.7,9.72,9.68,9.68,387400.0,6.2139,6.2267,6.2011,6.2011,387400.0
2009-02-18 14:50:00,9.68,9.76,9.66,9.76,452800.0,6.2011,6.2523,6.1882,6.2523,452800.0
2009-02-18 15:00:00,9.76,9.8,9.72,9.74,564400.0,6.2523,6.2779,6.2267,6.2395,564400.0
2009-02-18 15:10:00,9.74,9.81,9.74,9.76,602200.0,6.2395,6.2843,6.2395,6.2523,602200.0
2009-02-18 15:20:00,9.76,9.8,9.74,9.75,545800.0,6.2523,6.2779,6.2395,6.2459,545800.0
2009-02-18 15:30:00,9.75,9.78,9.74,9.77,501800.0,6.2459,6.2651,6.2395,6.2587,501800.0
2009-02-18 15:40:00,9.76,9.8,9.74,9.74,575400.0,6.2523,6.2779,6.2395,6.2395,575400.0
2009-02-18 15:50:00,9.74,9.77,9.74,9.74,972200.0,6.2395,6.2587,6.2395,6.2395,972200.0
2009-02-19 09:30:00,9.79,9.87,9.75,9.78,156600.0,6.2715,6.3228,6.2459,6.2651,156600.0
2009-02-19 09:40:00,9.79,9.83,9.75,9.76,346000.0,6.2715,6.2972,6.2459,6.2523,346000.0
2009-02-19 09:50:00,9.76,9.83,9.74,9.81,428400.0,6.2523,6.2972,6.2395,6.2843,428400.0
2009-02-19 10:00:00,9.81,9.86,9.79,9.81,246400.0,6.2843,6.3164,6.2715,6.2843,246400.0
2009-02-19 10:10:00,9.81,9.81,9.76,9.76,390000.0,6.2843,6.2843,6.2523,6.2523,390000.0
2009-02-19 10:20:00,9.76,9.78,9.69,9.7,455000.0,6.2523,6.2651,6.2075,6.2139,455000.0
2009-02-19 10:30:00,9.7,9.7,9.56,9.58,404800.0,6.2139,6.2139,6.1242,6.137,404800.0
2009-02-19 10:40:00,9.59,9.63,9.56,9.56,311400.0,6.1434,6.169,6.1242,6.1242,311400.0
2009-02-19 10:50:00,9.56,9.57,9.55,9.56,328000.0,6.1242,6.1306,6.1178,6.1242,328000.0
2009-02-19 11:00:00,9.56,9.58,9.55,9.56,485200.0,6.1242,6.137,6.1178,6.1242,485200.0
2009-02-19 11:10:00,9.56,9.58,9.55,9.56,408000.0,6.1242,6.137,6.1178,6.1242,408000.0
2009-02-19 11:20:00,9.56,9.56,9.54,9.56,118200.0,6.1242,6.1242,6.1114,6.1242,118200.0
2009-02-19 11:30:00,9.56,9.56,9.54,9.55,280000.0,6.1242,6.1242,6.1114,6.1178,280000.0
2009-02-19 11:40:00,9.55,9.55,9.52,9.54,637400.0,6.1178,6.1178,6.0986,6.1114,637400.0
2009-02-19 11:50:00,9.54,9.56,9.52,9.53,279200.0,6.1114,6.1242,6.0986,6.105,279200.0
2009-02-19 12:00:00,9.53,9.53,9.51,9.52,1240200.0,6.105,6.105,6.0922,6.0986,1240200.0
2009-02-19 12:10:00,9.52,9.52,9.45,9.46,366000.0,6.0986,6.0986,6.0537,6.0601,366000.0
2009-02-19 12:20:00,9.46,9.48,9.39,9.4,685200.0,6.0601,6.0729,6.0153,6.0217,685200.0
2009-02-19 12:30:00,9.4,9.43,9.38,9.43,259400.0,6.0217,6.0409,6.0089,6.0409,259400.0
2009-02-19 12:40:00,9.43,9.44,9.39,9.4,458400.0,6.0409,6.0473,6.0153,6.0217,458400.0
2009-02-19 12:50:00,9.4,9.44,9.4,9.42,299200.0,6.0217,6.0473,6.0217,6.0345,299200.0
2009-02-19 13:00:00,9.42,9.42,9.39,9.42,164800.0,6.0345,6.0345,6.0153,6.0345,164800.0
2009-02-19 13:10:00,9.42,9.43,9.4,9.43,169400.0,6.0345,6.0409,6.0217,6.0409,169400.0
2009-02-19 13:20:00,9.43,9.46,9.42,9.45,368600.0,6.0409,6.0601,6.0345,6.0537,368600.0
2009-02-19 13:30:00,9.45,9.45,9.41,9.42,224400.0,6.0537,6.0537,6.0281,6.0345,224400.0
2009-02-19 13:40:00,9.42,9.42,9.39,9.4,129600.0,6.0345,6.0345,6.0153,6.0217,129600.0
2009-02-19 13:50:00,9.39,9.4,9.34,9.35,217200.0,6.0153,6.0217,5.9833,5.9897,217200.0
2009-02-19 14:00:00,9.35,9.4,9.35,9.4,430600.0,5.9897,6.0217,5.9897,6.0217,430600.0
2009-02-19 14:10:00,9.4,9.43,9.35,9.36,1226200.0,6.0217,6.0409,5.9897,5.9961,1226200.0
2009-02-19 14:20:00,9.36,9.4,9.36,9.4,329000.0,5.9961,6.0217,5.9961,6.0217,329000.0
2009-02-19 14:30:00,9.4,9.4,9.36,9.38,217800.0,6.0217,6.0217,5.9961,6.0089,217800.0
2009-02-19 14:40:00,9.38,9.39,9.35,9.35,297600.0,6.0089,6.0153,5.9897,5.9897,297600.0
2009-02-19 14:50:00,9.35,9.38,9.35,9.38,1109000.0,5.9897,6.0089,5.9897,6.0089,1109000.0
2009-02-19 15:00:00,9.38,9.4,9.37,9.38,378200.0,6.0089,6.0217,6.0025,6.0089,378200.0
2009-02-19 15:10:00,9.38,9.38,9.37,9.38,651200.0,6.0089,6.0089,6.0025,6.0089,651200.0
2009-02-19 15:20:00,9.38,9.42,9.37,9.38,334600.0,6.0089,6.0345,6.0025,6.0089,334600.0
2009-02-19 15:30:00,9.38,9.38,9.31,9.32,534400.0,6.0089,6.0089,5.964,5.9704,534400.0
2009-02-19 15:40:00,9.32,9.4,9.32,9.38,632400.0,5.9704,6.0217,5.9704,6.0089,632400.0
2009-02-19 15:50:00,9.37,9.38,9.34,9.35,704200.0,6.0025,6.0089,5.9833,5.9897,704200.0
2009-02-20 09:30:00,9.27,9.4,9.21,9.33,690400.0,5.9384,6.0217,5.9,5.9768,690400.0
2009-02-20 09:40:00,9.36,9.49,9.35,9.49,318600.0,5.9961,6.0793,5.9897,6.0793,318600.0
2009-02-20 09:50:00,9.49,9.52,9.45,9.48,266800.0,6.0793,6.0986,6.0537,6.0729,266800.0
2009-02-20 10:00:00,9.49,9.57,9.45,9.52,191400.0,6.0793,6.1306,6.0537,6.0986,191400.0
2009-02-20 10:10:00,9.51,9.56,9.47,9.47,184400.0,6.0922,6.1242,6.0665,6.0665,184400.0
2009-02-20 10:20:00,9.46,9.47,9.4,9.47,164600.0,6.0601,6.0665,6.0217,6.0665,164600.0
2009-02-20 10:30:00,9.47,9.49,9.43,9.49,210200.0,6.0665,6.0793,6.0409,6.0793,210200.0
2009-02-20 10:40:00,9.49,9.52,9.46,9.47,224600.0,6.0793,6.0986,6.0601,6.0665,224600.0
2009-02-20 10:50:00,9.47,9.47,9.44,9.44,152400.0,6.0665,6.0665,6.0473,6.0473,152400.0
2009-02-20 11:00:00,9.44,9.45,9.43,9.44,154800.0,6.0473,6.0537,6.0409,6.0473,154800.0
2009-02-20 11:10:00,9.44,9.46,9.42,9.45,148800.0,6.0473,6.0601,6.0345,6.0537,148800.0
2009-02-20 11:20:00,9.45,9.47,9.43,9.44,231200.0,6.0537,6.0665,6.0409,6.0473,231200.0
2009-02-20 11:30:00,9.44,9.46,9.39,9.46,250000.0,6.0473,6.0601,6.0153,6.0601,250000.0
2009-02-20 11:40:00,9.46,9.47,9.42,9.45,176000.0,6.0601,6.0665,6.0345,6.0537,176000.0
2009-02-20 11:50:00,9.46,9.46,9.42,9.43,200600.0,6.0601,6.0601,6.0345,6.0409,200600.0
2009-02-20 12:00:00,9.43,9.45,9.42,9.45,228000.0,6.0409,6.0537,6.0345,6.0537,228000.0
2009-02-20 12:10:00,9.46,9.49,9.45,9.45,173200.0,6.0601,6.0793,6.0537,6.0537,173200.0
2009-02-20 12:20:00,9.45,9.45,9.42,9.43,226400.0,6.0537,6.0537,6.0345,6.0409,226400.0
2009-02-20 12:30:00,9.43,9.45,9.42,9.43,175600.0,6.0409,6.0537,6.0345,6.0409,175600.0
2009-02-20 12:40:00,9.44,9.44,9.33,9.34,349000.0,6.0473,6.0473,5.9768,5.9833,349000.0
2009-02-20 12:50:00,9.34,9.36,9.31,9.34,327400.0,5.9833,5.9961,5.964,5.9833,327400.0
2009-02-20 13:00:00,9.34,9.35,9.3,9.31,101200.0,5.9833,5.9897,5.9576,5.964,101200.0
2009-02-20 13:10:00,9.31,9.31,9.27,9.29,176600.0,5.964,5.964,5.9384,5.9512,176600.0
2009-02-20 13:20:00,9.29,9.34,9.29,9.31,126400.0,5.9512,5.9833,5.9512,5.964,126400.0
2009-02-20 13:30:00,9.31,9.33,9.3,9.33,121600.0,5.964,5.9768,5.9576,5.9768,121600.0
2009-02-20 13:40:00,9.33,9.38,9.31,9.38,284400.0,5.9768,6.0089,5.964,6.0089,284400.0
2009-02-20 13:50:00,9.38,9.42,9.37,9.38,186400.0,6.0089,6.0345,6.0025,6.0089,186400.0
2009-02-20 14:00:00,9.38,9.39,9.35,9.37,241800.0,6.0089,6.0153,5.9897,6.0025,241800.0
2009-02-20 14:10:00,9.38,9.47,9.35,9.44,281800.0,6.0089,6.0665,5.9897,6.0473,281800.0
2009-02-20 14:20:00,9.44,9.54,9.42,9.49,344600.0,6.0473,6.1114,6.0345,6.0793,344600.0
2009-02-20 14:30:00,9.49,9.53,9.45,9.48,883800.0,6.0793,6.105,6.0537,6.0729,883800.0
2009-02-20 14:40:00,9.48,9.54,9.47,9.53,578600.0,6.0729,6.1114,6.0665,6.105,578600.0
2009-02-20 14:50:00,9.52,9.53,9.45,9.47,462000.0,6.0986,6.105,6.0537,6.0665,462000.0
2009-02-20 15:00:00,9.47,9.48,9.41,9.47,420000.0,6.0665,6.0729,6.0281,6.0665,420000.0
2009-02-20 15:10:00,9.46,9.48,9.43,9.45,349200.0,6.0601,6.0729,6.0409,6.0537,349200.0
2009-02-20 15:20:00,9.46,9.47,9.42,9.43,474600.0,6.0601,6.0665,6.0345,6.0409,474600.0
2009-02-20 15:30:00,9.43,9.44,9.38,9.41,348600.0,6.0409,6.0473,6.0089,6.0281,348600.0
2009-02-20 15:40:00,9.4,9.44,9.37,9.4,550800.0,6.0217,6.0473,6.0025,6.0217,550800.0
2009-02-20 15:50:00,9.4,9.46,9.38,9.43,746600.0,6.0217,6.0601,6.0089,6.0409,746600.0
2009-02-23 09:30:00,9.52,9.56,9.34,9.41,129000.0,6.0986,6.1242,5.9833,6.0281,129000.0
2009-02-23 09:40:00,9.4,9.42,9.3,9.33,116800.0,6.0217,6.0345,5.9576,5.9768,116800.0
2009-02-23 09:50:00,9.33,9.34,9.24,9.32,386200.0,5.9768,5.9833,5.9192,5.9704,386200.0
2009-02-23 10:00:00,9.32,9.36,9.31,9.33,531800.0,5.9704,5.9961,5.964,5.9768,531800.0
2009-02-23 10:10:00,9.34,9.34,9.28,9.3,260600.0,5.9833,5.9833,5.9448,5.9576,260600.0
2009-02-23 10:20:00,9.31,9.36,9.31,9.33,163600.0,5.964,5.9961,5.964,5.9768,163600.0
2009-02-23 10:30:00,9.34,9.35,9.27,9.3,275600.0,5.9833,5.9897,5.9384,5.9576,275600.0
2009-02-23 10:40:00,9.3,9.31,9.27,9.3,112400.0,5.9576,5.964,5.9384,5.9576,112400.0
2009-02-23 10:50:00,9.31,9.33,9.3,9.3,209800.0,5.964,5.9768,5.9576,5.9576,209800.0
2009-02-23 11:00:00,9.31,9.34,9.31,9.33,220800.0,5.964,5.9833,5.964,5.9768,220800.0
2009-02-23 11:10:00,9.33,9.36,9.32,9.32,178400.0,5.9768,5.9961,5.9704,5.9704,178400.0
2009-02-23 11:20:00,9.32,9.35,9.31,9.32,232400.0,5.9704,5.9897,5.964,5.9704,232400.0
2009-02-23 11:30:00,9.32,9.32,9.27,9.28,302000.0,5.9704,5.9704,5.9384,5.9448,302000.0
2009-02-23 11:40:00,9.28,9.28,9.24,9.25,113000.0,5.9448,5.9448,5.9192,5.9256,113000.0
2009-02-23 11:50:00,9.26,9.27,9.23,9.27,128400.0,5.932,5.9384,5.9128,5.9384,128400.0
2009-02-23 12:00:00,9.26,9.26,9.24,9.26,118400.0,5.932,5.932,5.9192,5.932,118400.0
2009-02-23 12:10:00,9.26,9.28,9.24,9.25,135800.0,5.932,5.9448,5.9192,5.9256,135800.0
2009-02-23 12:20:00,9.25,9.27,9.24,9.24,94600.0,5.9256,5.9384,5.9192,5.9192,94600.0
2009-02-23 12:30:00,9.25,9.25,9.24,9.25,244600.0,5.9256,5.9256,5.9192,5.9256,244600.0
2009-02-23 12:40:00,9.25,9.27,9.24,9.24,183000.0,5.9256,5.9384,5.9192,5.9192,183000.0
2009-02-23 12:50:00,9.24,9.24,9.19,9.19,164600.0,5.9192,5.9192,5.8872,5.8872,164600.0
2009-02-23 13:00:00,9.19,9.26,9.18,9.24,223600.0,5.8872,5.932,5.8808,5.9192,223600.0
2009-02-23 13:10:00,9.24,9.26,9.22,9.22,94800.0,5.9192,5.932,5.9064,5.9064,94800.0
2009-02-23 13:20:00,9.22,9.23,9.2,9.2,93000.0,5.9064,5.9128,5.8936,5.8936,93000.0
2009-02-23 13:30:00,9.21,9.22,9.17,9.2,121400.0,5.9,5.9064,5.8744,5.8936,121400.0
2009-02-23 13:40:00,9.21,9.22,9.2,9.21,91600.0,5.9,5.9064,5.8936,5.9,91600.0
2009-02-23 13:50:00,9.21,9.22,9.18,9.19,104000.0,5.9,5.9064,5.8808,5.8872,104000.0
2009-02-23 14:00:00,9.19,9.22,9.15,9.17,143600.0,5.8872,5.9064,5.8615,5.8744,143600.0
2009-02-23 14:10:00,9.17,9.24,9.17,9.22,127000.0,5.8744,5.9192,5.8744,5.9064,127000.0
2009-02-23 14:20:00,9.22,9.25,9.22,9.24,121000.0,5.9064,5.9256,5.9064,5.9192,121000.0
2009-02-23 14:30:00,9.24,9.25,9.2,9.22,146200.0,5.9192,5.9256,5.8936,5.9064,146200.0
2009-02-23 14:40:00,9.21,9.22,9.15,9.17,189200.0,5.9,5.9064,5.8615,5.8744,189200.0
2009-02-23 14:50:00,9.17,9.18,9.12,9.12,248400.0,5.8744,5.8808,5.8423,5.8423,248400.0
2009-02-23 15:00:00,9.12,9.18,9.11,9.15,235600.0,5.8423,5.8808,5.8359,5.8615,235600.0
2009-02-23 15:10:00,9.15,9.19,9.13,9.15,184600.0,5.8615,5.8872,5.8487,5.8615,184600.0
2009-02-23 15:20:00,9.15,9.15,9.08,9.13,279400.0,5.8615,5.8615,5.8167,5.8487,279400.0
2009-02-23 15:30:00,9.12,9.19,9.12,9.15,348800.0,5.8423,5.8872,5.8423,5.8615,348800.0
2009-02-23 15:40:00,9.15,9.17,9.13,9.13,408000.0,5.8615,5.8744,5.8487,5.8487,408000.0
2009-02-23 15:50:00,9.13,9.14,9.09,9.11,532600.0,5.8487,5.8551,5.8231,5.8359,532600.0
2009-02-24 09:30:00,9.15,9.37,9.15,9.34,219200.0,5.8615,6.0025,5.8615,5.9833,219200.0
2009-02-24 09:40:00,9.34,9.38,9.3,9.36,298000.0,5.9833,6.0089,5.9576,5.9961,298000.0
2009-02-24 09:50:00,9.36,9.41,9.33,9.34,259400.0,5.9961,6.0281,5.9768,5.9833,259400.0
2009-02-24 10:00:00,9.34,9.34,9.25,9.31,319600.0,5.9833,5.9833,5.9256,5.964,319600.0
2009-02-24 10:10:00,9.31,9.36,9.3,9.34,247200.0,5.964,5.9961,5.9576,5.9833,247200.0
2009-02-24 10:20:00,9.34,9.4,9.29,9.38,126000.0,5.9833,6.0217,5.9512,6.0089,126000.0
2009-02-24 10:30:00,9.38,9.42,9.37,9.39,256200.0,6.0089,6.0345,6.0025,6.0153,256200.0
2009-02-24 10:40:00,9.38,9.43,9.36,9.42,255600.0,6.0089,6.0409,5.9961,6.0345,255600.0
2009-02-24 10:50:00,9.42,9.44,9.35,9.37,171200.0,6.0345,6.0473,5.9897,6.0025,171200.0
2009-02-24 11:00:00,9.36,9.4,9.34,9.34,189400.0,5.9961,6.0217,5.9833,5.9833,189400.0
2009-02-24 11:10:00,9.34,9.37,9.3,9.3,396000.0,5.9833,6.0025,5.9576,5.9576,396000.0
2009-02-24 11:20:00,9.3,9.34,9.29,9.33,313800.0,5.9576,5.9833,5.9512,5.9768,313800.0
2009-02-24 11:30:00,9.33,9.35,9.28,9.3,126200.0,5.9768,5.9897,5.9448,5.9576,126200.0
2009-02-24 11:40:00,9.3,9.32,9.22,9.22,339400.0,5.9576,5.9704,5.9064,5.9064,339400.0
2009-02-24 11:50:00,9.22,9.28,9.22,9.24,129200.0,5.9064,5.9448,5.9064,5.9192,129200.0
2009-02-24 12:00:00,9.24,9.29,9.23,9.24,357000.0,5.9192,5.9512,5.9128,5.9192,357000.0
2009-02-24 12:10:00,9.24,9.28,9.23,9.27,188200.0,5.9192,5.9448,5.9128,5.9384,188200.0
2009-02-24 12:20:00,9.27,9.29,9.24,9.29,99200.0,5.9384,5.9512,5.9192,5.9512,99200.0
2009-02-24 12:30:00,9.29,9.31,9.28,9.29,364600.0,5.9512,5.964,5.9448,5.9512,364600.0
2009-02-24 12:40:00,9.29,9.31,9.27,9.29,760000.0,5.9512,5.964,5.9384,5.9512,760000.0
2009-02-24 12:50:00,9.29,9.31,9.27,9.28,109000.0,5.9512,5.964,5.9384,5.9448,109000.0
2009-02-24 13:00:00,9.28,9.31,9.26,9.28,99000.0,5.9448,5.964,5.932,5.9448,99000.0
2009-02-24 13:10:00,9.28,9.28,9.22,9.24,193000.0,5.9448,5.9448,5.9064,5.9192,193000.0
2009-02-24 13:20:00,9.24,9.35,9.24,9.32,326600.0,5.9192,5.9897,5.9192,5.9704,326600.0
2009-02-24 13:30:00,9.32,9.34,9.29,9.31,463000.0,5.9704,5.9833,5.9512,5.964,463000.0
2009-02-24 13:40:00,9.31,9.34,9.29,9.31,173200.0,5.964,5.9833,5.9512,5.964,173200.0
2009-02-24 13:50:00,9.31,9.34,9.3,9.34,172000.0,5.964,5.9833,5.9576,5.9833,172000.0
2009-02-24 14:00:00,9.34,9.37,9.31,9.31,262400.0,5.9833,6.0025,5.964,5.964,262400.0
2009-02-24 14:10:00,9.31,9.42,9.31,9.42,210200.0,5.964,6.0345,5.964,6.0345,210200.0
2009-02-24 14:20:00,9.42,9.42,9.35,9.37,433800.0,6.0345,6.0345,5.9897,6.0025,433800.0
2009-02-24 14:30:00,9.37,9.39,9.36,9.36,406800.0,6.0025,6.0153,5.9961,5.9961,406800.0
2009-02-24 14:40:00,9.36,9.38,9.31,9.35,279000.0,5.9961,6.0089,5.964,5.9897,279000.0
2009-02-24 14:50:00,9.35,9.37,9.32,9.36,476400.0,5.9897,6.0025,5.9704,5.9961,476400.0
2009-02-24 15:00:00,9.36,9.37,9.35,9.37,816200.0,5.9961,6.0025,5.9897,6.0025,816200.0
2009-02-24 15:10:00,9.37,9.43,9.36,9.43,309800.0,6.0025,6.0409,5.9961,6.0409,309800.0
2009-02-24 15:20:00,9.43,9.45,9.4,9.42,281600.0,6.0409,6.0537,6.0217,6.0345,281600.0
2009-02-24 15:30:00,9.42,9.43,9.36,9.4,293000.0,6.0345,6.0409,5.9961,6.0217,293000.0
2009-02-24 15:40:00,9.4,9.41,9.34,9.4,679200.0,6.0217,6.0281,5.9833,6.0217,679200.0
2009-02-24 15:50:00,9.4,9.43,9.37,9.37,1140400.0,6.0217,6.0409,6.0025,6.0025,1140400.0
2009-02-25 09:30:00,9.37,9.48,9.27,9.45,185400.0,6.0025,6.0729,5.9384,6.0537,185400.0
2009-02-25 09:40:00,9.44,9.47,9.38,9.46,218000.0,6.0473,6.0665,6.0089,6.0601,218000.0
2009-02-25 09:50:00,9.46,9.47,9.42,9.43,247200.0,6.0601,6.0665,6.0345,6.0409,247200.0
2009-02-25 10:00:00,9.42,9.43,9.29,9.31,482000.0,6.0345,6.0409,5.9512,5.964,482000.0
2009-02-25 10:10:00,9.32,9.34,9.26,9.33,211800.0,5.9704,5.9833,5.932,5.9768,211800.0
2009-02-25 10:20:00,9.33,9.38,9.31,9.37,145000.0,5.9768,6.0089,5.964,6.0025,145000.0
2009-02-25 10:30:00,9.37,9.38,9.31,9.33,138400.0,6.0025,6.0089,5.964,5.9768,138400.0
2009-02-25 10:40:00,9.33,9.35,9.24,9.27,203400.0,5.9768,5.9897,5.9192,5.9384,203400.0
2009-02-25 10:50:00,9.27,9.31,9.27,9.29,179000.0,5.9384,5.964,5.9384,5.9512,179000.0
2009-02-25 11:00:00,9.29,9.31,9.25,9.31,449800.0,5.9512,5.964,5.9256,5.964,449800.0
2009-02-25 11:10:00,9.3,9.34,9.26,9.27,489400.0,5.9576,5.9833,5.932,5.9384,489400.0
2009-02-25 11:20:00,9.27,9.34,9.26,9.33,766200.0,5.9384,5.9833,5.932,5.9768,766200.0
2009-02-25 11:30:00,9.34,9.39,9.33,9.34,241200.0,5.9833,6.0153,5.9768,5.9833,241200.0
2009-02-25 11:40:00,9.33,9.4,9.33,9.36,536800.0,5.9768,6.0217,5.9768,5.9961,536800.0
2009-02-25 11:50:00,9.36,9.37,9.26,9.27,311200.0,5.9961,6.0025,5.932,5.9384,311200.0
2009-02-25 12:00:00,9.27,9.34,9.27,9.32,117200.0,5.9384,5.9833,5.9384,5.9704,117200.0
2009-02-25 12:10:00,9.33,9.33,9.29,9.31,119200.0,5.9768,5.9768,5.9512,5.964,119200.0
2009-02-25 12:20:00,9.31,9.34,9.29,9.3,118600.0,5.964,5.9833,5.9512,5.9576,118600.0
2009-02-25 12:30:00,9.3,9.34,9.29,9.34,148000.0,5.9576,5.9833,5.9512,5.9833,148000.0
2009-02-25 12:40:00,9.34,9.35,9.29,9.32,159000.0,5.9833,5.9897,5.9512,5.9704,159000.0
2009-02-25 12:50:00,9.32,9.34,9.31,9.33,311200.0,5.9704,5.9833,5.964,5.9768,311200.0
2009-02-25 13:00:00,9.33,9.4,9.31,9.4,423400.0,5.9768,6.0217,5.964,6.0217,423400.0
2009-02-25 13:10:00,9.4,9.4,9.36,9.38,181200.0,6.0217,6.0217,5.9961,6.0089,181200.0
2009-02-25 13:20:00,9.38,9.4,9.35,9.38,181000.0,6.0089,6.0217,5.9897,6.0089,181000.0
2009-02-25 13:30:00,9.38,9.45,9.38,9.44,162000.0,6.0089,6.0537,6.0089,6.0473,162000.0
2009-02-25 13:40:00,9.44,9.48,9.43,9.47,377200.0,6.0473,6.0729,6.0409,6.0665,377200.0
2009-02-25 13:50:00,9.48,9.48,9.43,9.43,603800.0,6.0729,6.0729,6.0409,6.0409,603800.0
2009-02-25 14:00:00,9.43,9.46,9.38,9.41,1077800.0,6.0409,6.0601,6.0089,6.0281,1077800.0
2009-02-25 14:10:00,9.41,9.43,9.37,9.38,552200.0,6.0281,6.0409,6.0025,6.0089,552200.0
2009-02-25 14:20:00,9.38,9.49,9.35,9.48,873600.0,6.0089,6.0793,5.9897,6.0729,873600.0
2009-02-25 14:30:00,9.48,9.49,9.45,9.47,297600.0,6.0729,6.0793,6.0537,6.0665,297600.0
2009-02-25 14:40:00,9.47,9.5,9.46,9.47,361200.0,6.0665,6.0858,6.0601,6.0665,361200.0
2009-02-25 14:50:00,9.47,9.53,9.47,9.5,444400.0,6.0665,6.105,6.0665,6.0858,444400.0
2009-02-25 15:00:00,9.5,9.58,9.49,9.56,674400.0,6.0858,6.137,6.0793,6.1242,674400.0
2009-02-25 15:10:00,9.56,9.65,9.51,9.61,562800.0,6.1242,6.1818,6.0922,6.1562,562800.0
2009-02-25 15:20:00,9.6,9.65,9.58,9.63,384600.0,6.1498,6.1818,6.137,6.169,384600.0
2009-02-25 15:30:00,9.63,9.71,9.61,9.68,512200.0,6.169,6.2203,6.1562,6.2011,512200.0
2009-02-25 15:40:00,9.68,9.71,9.59,9.6,816800.0,6.2011,6.2203,6.1434,6.1498,816800.0
2009-02-25 15:50:00,9.6,9.61,9.49,9.49,890600.0,6.1498,6.1562,6.0793,6.0793,890600.0
2009-02-26 09:30:00,9.52,9.67,9.52,9.55,139000.0,6.0986,6.1947,6.0986,6.1178,139000.0
2009-02-26 09:40:00,9.55,9.63,9.52,9.59,231000.0,6.1178,6.169,6.0986,6.1434,231000.0
2009-02-26 09:50:00,9.59,9.69,9.59,9.67,234000.0,6.1434,6.2075,6.1434,6.1947,234000.0
2009-02-26 10:00:00,9.67,9.72,9.64,9.68,392200.0,6.1947,6.2267,6.1754,6.2011,392200.0
2009-02-26 10:10:00,9.69,9.7,9.62,9.69,186800.0,6.2075,6.2139,6.1626,6.2075,186800.0
2009-02-26 10:20:00,9.7,9.74,9.65,9.65,354000.0,6.2139,6.2395,6.1818,6.1818,354000.0
2009-02-26 10:30:00,9.66,9.72,9.62,9.7,296800.0,6.1882,6.2267,6.1626,6.2139,296800.0
2009-02-26 10:40:00,9.7,9.81,9.7,9.79,388400.0,6.2139,6.2843,6.2139,6.2715,388400.0
2009-02-26 10:50:00,9.79,9.84,9.78,9.83,263000.0,6.2715,6.3036,6.2651,6.2972,263000.0
2009-02-26 11:00:00,9.84,9.84,9.71,9.72,198000.0,6.3036,6.3036,6.2203,6.2267,198000.0
2009-02-26 11:10:00,9.72,9.75,9.7,9.71,163600.0,6.2267,6.2459,6.2139,6.2203,163600.0
2009-02-26 11:20:00,9.71,9.72,9.62,9.62,96800.0,6.2203,6.2267,6.1626,6.1626,96800.0
2009-02-26 11:30:00,9.62,9.68,9.62,9.66,117800.0,6.1626,6.2011,6.1626,6.1882,117800.0
2009-02-26 11:40:00,9.66,9.66,9.56,9.56,162400.0,6.1882,6.1882,6.1242,6.1242,162400.0
2009-02-26 11:50:00,9.56,9.61,9.56,9.58,148200.0,6.1242,6.1562,6.1242,6.137,148200.0
2009-02-26 12:00:00,9.58,9.62,9.58,9.61,110200.0,6.137,6.1626,6.137,6.1562,110200.0
2009-02-26 12:10:00,9.61,9.61,9.53,9.54,83000.0,6.1562,6.1562,6.105,6.1114,83000.0
2009-02-26 12:20:00,9.55,9.55,9.49,9.52,161600.0,6.1178,6.1178,6.0793,6.0986,161600.0
2009-02-26 12:30:00,9.52,9.56,9.51,9.53,86600.0,6.0986,6.1242,6.0922,6.105,86600.0
2009-02-26 12:40:00,9.53,9.56,9.51,9.56,72600.0,6.105,6.1242,6.0922,6.1242,72600.0
2009-02-26 12:50:00,9.56,9.59,9.52,9.54,104200.0,6.1242,6.1434,6.0986,6.1114,104200.0
2009-02-26 13:00:00,9.54,9.55,9.5,9.5,114200.0,6.1114,6.1178,6.0858,6.0858,114200.0
2009-02-26 13:10:00,9.51,9.51,9.46,9.47,124800.0,6.0922,6.0922,6.0601,6.0665,124800.0
2009-02-26 13:20:00,9.47,9.53,9.46,9.5,214800.0,6.0665,6.105,6.0601,6.0858,214800.0
2009-02-26 13:30:00,9.5,9.53,9.48,9.49,131000.0,6.0858,6.105,6.0729,6.0793,131000.0
2009-02-26 13:40:00,9.49,9.56,9.49,9.54,187400.0,6.0793,6.1242,6.0793,6.1114,187400.0
2009-02-26 13:50:00,9.54,9.56,9.49,9.52,98800.0,6.1114,6.1242,6.0793,6.0986,98800.0
2009-02-26 14:00:00,9.52,9.52,9.45,9.48,135600.0,6.0986,6.0986,6.0537,6.0729,135600.0
2009-02-26 14:10:00,9.48,9.51,9.47,9.49,101400.0,6.0729,6.0922,6.0665,6.0793,101400.0
2009-02-26 14:20:00,9.5,9.53,9.47,9.48,751000.0,6.0858,6.105,6.0665,6.0729,751000.0
2009-02-26 14:30:00,9.49,9.49,9.44,9.46,195800.0,6.0793,6.0793,6.0473,6.0601,195800.0
2009-02-26 14:40:00,9.46,9.47,9.42,9.43,117000.0,6.0601,6.0665,6.0345,6.0409,117000.0
2009-02-26 14:50:00,9.43,9.43,9.35,9.38,284800.0,6.0409,6.0409,5.9897,6.0089,284800.0
2009-02-26 15:00:00,9.38,9.4,9.35,9.38,297400.0,6.0089,6.0217,5.9897,6.0089,297400.0
2009-02-26 15:10:00,9.38,9.38,9.32,9.34,374800.0,6.0089,6.0089,5.9704,5.9833,374800.0
2009-02-26 15:20:00,9.35,9.38,9.33,9.37,237000.0,5.9897,6.0089,5.9768,6.0025,237000.0
2009-02-26 15:30:00,9.37,9.42,9.35,9.38,325000.0,6.0025,6.0345,5.9897,6.0089,325000.0
2009-02-26 15:40:00,9.38,9.43,9.38,9.42,320600.0,6.0089,6.0409,6.0089,6.0345,320600.0
2009-02-26 15:50:00,9.42,9.42,9.35,9.35,563600.0,6.0345,6.0345,5.9897,5.9897,563600.0
2009-02-27 09:30:00,9.3,9.37,9.23,9.33,249600.0,5.9576,6.0025,5.9128,5.9768,249600.0
2009-02-27 09:40:00,9.31,9.44,9.27,9.38,226400.0,5.964,6.0473,5.9384,6.0089,226400.0
2009-02-27 09:50:00,9.38,9.46,9.31,9.41,158600.0,6.0089,6.0601,5.964,6.0281,158600.0
2009-02-27 10:00:00,9.4,9.5,9.4,9.46,327800.0,6.0217,6.0858,6.0217,6.0601,327800.0
2009-02-27 10:10:00,9.46,9.53,9.45,9.53,313200.0,6.0601,6.105,6.0537,6.105,313200.0
2009-02-27 10:20:00,9.54,9.59,9.53,9.55,376000.0,6.1114,6.1434,6.105,6.1178,376000.0
2009-02-27 10:30:00,9.55,9.57,9.49,9.53,256200.0,6.1178,6.1306,6.0793,6.105,256200.0
2009-02-27 10:40:00,9.52,9.56,9.49,9.52,209200.0,6.0986,6.1242,6.0793,6.0986,209200.0
2009-02-27 10:50:00,9.52,9.55,9.48,9.5,132600.0,6.0986,6.1178,6.0729,6.0858,132600.0
2009-02-27 11:00:00,9.5,9.51,9.43,9.44,159000.0,6.0858,6.0922,6.0409,6.0473,159000.0
2009-02-27 11:10:00,9.44,9.44,9.4,9.42,244800.0,6.0473,6.0473,6.0217,6.0345,244800.0
2009-02-27 11:20:00,9.42,9.42,9.38,9.41,214400.0,6.0345,6.0345,6.0089,6.0281,214400.0
2009-02-27 11:30:00,9.42,9.45,9.4,9.44,126000.0,6.0345,6.0537,6.0217,6.0473,126000.0
2009-02-27 11:40:00,9.44,9.5,9.44,9.47,175800.0,6.0473,6.0858,6.0473,6.0665,175800.0
2009-02-27 11:50:00,9.47,9.49,9.42,9.49,88200.0,6.0665,6.0793,6.0345,6.0793,88200.0
2009-02-27 12:00:00,9.48,9.5,9.47,9.49,119200.0,6.0729,6.0858,6.0665,6.0793,119200.0
2009-02-27 12:10:00,9.49,9.52,9.48,9.49,135000.0,6.0793,6.0986,6.0729,6.0793,135000.0
2009-02-27 12:20:00,9.49,9.52,9.49,9.52,82400.0,6.0793,6.0986,6.0793,6.0986,82400.0
2009-02-27 12:30:00,9.51,9.51,9.42,9.42,84200.0,6.0922,6.0922,6.0345,6.0345,84200.0
2009-02-27 12:40:00,9.42,9.46,9.4,9.45,176000.0,6.0345,6.0601,6.0217,6.0537,176000.0
2009-02-27 12:50:00,9.45,9.47,9.44,9.47,99000.0,6.0537,6.0665,6.0473,6.0665,99000.0
2009-02-27 13:00:00,9.47,9.51,9.47,9.5,142800.0,6.0665,6.0922,6.0665,6.0858,142800.0
2009-02-27 13:10:00,9.5,9.5,9.45,9.49,162000.0,6.0858,6.0858,6.0537,6.0793,162000.0
2009-02-27 13:20:00,9.49,9.51,9.47,9.48,100200.0,6.0793,6.0922,6.0665,6.0729,100200.0
2009-02-27 13:30:00,9.49,9.52,9.44,9.47,359200.0,6.0793,6.0986,6.0473,6.0665,359200.0
2009-02-27 13:40:00,9.47,9.5,9.45,9.49,193000.0,6.0665,6.0858,6.0537,6.0793,193000.0
2009-02-27 13:50:00,9.5,9.55,9.49,9.54,372600.0,6.0858,6.1178,6.0793,6.1114,372600.0
2009-02-27 14:00:00,9.54,9.58,9.52,9.53,428000.0,6.1114,6.137,6.0986,6.105,428000.0
2009-02-27 14:10:00,9.53,9.56,9.5,9.53,145200.0,6.105,6.1242,6.0858,6.105,145200.0
2009-02-27 14:20:00,9.53,9.55,9.47,9.48,158800.0,6.105,6.1178,6.0665,6.0729,158800.0
2009-02-27 14:30:00,9.48,9.51,9.45,9.47,122800.0,6.0729,6.0922,6.0537,6.0665,122800.0
2009-02-27 14:40:00,9.47,9.52,9.46,9.52,157600.0,6.0665,6.0986,6.0601,6.0986,157600.0
2009-02-27 14:50:00,9.52,9.54,9.49,9.53,182600.0,6.0986,6.1114,6.0793,6.105,182600.0
2009-02-27 15:00:00,9.52,9.53,9.49,9.49,248400.0,6.0986,6.105,6.0793,6.0793,248400.0
2009-02-27 15:10:00,9.49,9.49,9.42,9.44,279800.0,6.0793,6.0793,6.0345,6.0473,279800.0
2009-02-27 15:20:00,9.44,9.47,9.42,9.44,471600.0,6.0473,6.0665,6.0345,6.0473,471600.0
2009-02-27 15:30:00,9.43,9.48,9.42,9.43,705600.0,6.0409,6.0729,6.0345,6.0409,705600.0
2009-02-27 15:40:00,9.43,9.51,9.42,9.47,379800.0,6.0409,6.0922,6.0345,6.0665,379800.0
2009-02-27 15:50:00,9.47,9.48,9.39,9.4,474200.0,6.0665,6.0729,6.0153,6.0217,474200.0
2009-03-02 09:30:00,9.22,9.37,9.2,9.34,118800.0,5.9064,6.0025,5.8936,5.9833,118800.0
2009-03-02 09:40:00,9.34,9.38,9.31,9.35,103200.0,5.9833,6.0089,5.964,5.9897,103200.0
2009-03-02 09:50:00,9.36,9.43,9.34,9.34,136600.0,5.9961,6.0409,5.9833,5.9833,136600.0
2009-03-02 10:00:00,9.34,9.4,9.26,9.27,233600.0,5.9833,6.0217,5.932,5.9384,233600.0
2009-03-02 10:10:00,9.27,9.28,9.22,9.26,153800.0,5.9384,5.9448,5.9064,5.932,153800.0
2009-03-02 10:20:00,9.26,9.31,9.24,9.31,137600.0,5.932,5.964,5.9192,5.964,137600.0
2009-03-02 10:30:00,9.31,9.33,9.29,9.29,127400.0,5.964,5.9768,5.9512,5.9512,127400.0
2009-03-02 10:40:00,9.29,9.3,9.22,9.24,159600.0,5.9512,5.9576,5.9064,5.9192,159600.0
2009-03-02 10:50:00,9.23,9.23,9.2,9.21,71400.0,5.9128,5.9128,5.8936,5.9,71400.0
2009-03-02 11:00:00,9.21,9.24,9.17,9.19,355600.0,5.9,5.9192,5.8744,5.8872,355600.0
2009-03-02 11:10:00,9.19,9.19,9.13,9.15,305800.0,5.8872,5.8872,5.8487,5.8615,305800.0
2009-03-02 11:20:00,9.15,9.18,9.08,9.09,312600.0,5.8615,5.8808,5.8167,5.8231,312600.0
2009-03-02 11:30:00,9.09,9.09,9.03,9.03,368800.0,5.8231,5.8231,5.7847,5.7847,368800.0
2009-03-02 11:40:00,9.03,9.05,9.01,9.01,648000.0,5.7847,5.7975,5.7719,5.7719,648000.0
2009-03-02 11:50:00,9.01,9.01,8.97,8.98,263400.0,5.7719,5.7719,5.7462,5.7526,263400.0
2009-03-02 12:00:00,8.99,9.0,8.96,8.99,477800.0,5.759,5.7655,5.7398,5.759,477800.0
2009-03-02 12:10:00,8.99,9.0,8.97,8.97,262200.0,5.759,5.7655,5.7462,5.7462,262200.0
2009-03-02 12:20:00,8.98,9.01,8.97,8.99,260400.0,5.7526,5.7719,5.7462,5.759,260400.0
2009-03-02 12:30:00,8.99,8.99,8.95,8.96,292200.0,5.759,5.759,5.7334,5.7398,292200.0
2009-03-02 12:40:00,8.96,8.96,8.92,8.94,264600.0,5.7398,5.7398,5.7142,5.727,264600.0
2009-03-02 12:50:00,8.94,8.96,8.9,8.9,288800.0,5.727,5.7398,5.7014,5.7014,288800.0
2009-03-02 13:00:00,8.9,8.95,8.9,8.94,384200.0,5.7014,5.7334,5.7014,5.727,384200.0
2009-03-02 13:10:00,8.95,8.95,8.92,8.93,352800.0,5.7334,5.7334,5.7142,5.7206,352800.0
2009-03-02 13:20:00,8.94,8.94,8.92,8.94,285800.0,5.727,5.727,5.7142,5.727,285800.0
2009-03-02 13:30:00,8.94,8.94,8.92,8.92,135200.0,5.727,5.727,5.7142,5.7142,135200.0
2009-03-02 13:40:00,8.92,8.96,8.92,8.95,131000.0,5.7142,5.7398,5.7142,5.7334,131000.0
2009-03-02 13:50:00,8.96,9.0,8.94,8.99,86000.0,5.7398,5.7655,5.727,5.759,86000.0
2009-03-02 14:00:00,9.0,9.02,8.99,8.99,143800.0,5.7655,5.7783,5.759,5.759,143800.0
2009-03-02 14:10:00,9.0,9.03,8.99,9.0,119000.0,5.7655,5.7847,5.759,5.7655,119000.0
2009-03-02 14:20:00,8.99,9.01,8.99,9.0,233800.0,5.759,5.7719,5.759,5.7655,233800.0
2009-03-02 14:30:00,9.0,9.07,8.99,9.03,265400.0,5.7655,5.8103,5.759,5.7847,265400.0
2009-03-02 14:40:00,9.03,9.07,9.0,9.0,186400.0,5.7847,5.8103,5.7655,5.7655,186400.0
2009-03-02 14:50:00,9.0,9.03,8.99,8.99,236800.0,5.7655,5.7847,5.759,5.759,236800.0
2009-03-02 15:00:00,8.99,9.01,8.99,9.01,525600.0,5.759,5.7719,5.759,5.7719,525600.0
2009-03-02 15:10:00,9.01,9.04,8.96,8.97,408600.0,5.7719,5.7911,5.7398,5.7462,408600.0
2009-03-02 15:20:00,8.96,9.02,8.96,8.99,333400.0,5.7398,5.7783,5.7398,5.759,333400.0
2009-03-02 15:30:00,8.99,9.03,8.96,8.96,280200.0,5.759,5.7847,5.7398,5.7398,280200.0
2009-03-02 15:40:00,8.96,8.97,8.93,8.93,354000.0,5.7398,5.7462,5.7206,5.7206,354000.0
2009-03-02 15:50:00,8.93,8.96,8.9,8.92,1002000.0,5.7206,5.7398,5.7014,5.7142,1002000.0
2009-03-03 09:30:00,8.87,9.1,8.87,9.03,426600.0,5.6822,5.8295,5.6822,5.7847,426600.0
2009-03-03 09:40:00,9.03,9.03,8.9,8.94,254600.0,5.7847,5.7847,5.7014,5.727,254600.0
2009-03-03 09:50:00,8.95,8.97,8.91,8.95,244600.0,5.7334,5.7462,5.7078,5.7334,244600.0
2009-03-03 10:00:00,8.95,9.03,8.93,9.02,512600.0,5.7334,5.7847,5.7206,5.7783,512600.0
2009-03-03 10:10:00,9.02,9.02,8.94,8.99,210400.0,5.7783,5.7783,5.727,5.759,210400.0
2009-03-03 10:20:00,8.99,9.06,8.99,9.03,265000.0,5.759,5.8039,5.759,5.7847,265000.0
2009-03-03 10:30:00,9.03,9.04,8.97,9.03,142800.0,5.7847,5.7911,5.7462,5.7847,142800.0
2009-03-03 10:40:00,9.03,9.06,9.0,9.01,149000.0,5.7847,5.8039,5.7655,5.7719,149000.0
2009-03-03 10:50:00,9.01,9.05,8.96,8.96,100600.0,5.7719,5.7975,5.7398,5.7398,100600.0
2009-03-03 11:00:00,8.96,8.99,8.91,8.94,273000.0,5.7398,5.759,5.7078,5.727,273000.0
2009-03-03 11:10:00,8.94,8.94,8.87,8.9,242000.0,5.727,5.727,5.6822,5.7014,242000.0
2009-03-03 11:20:00,8.9,8.92,8.88,8.88,116800.0,5.7014,5.7142,5.6886,5.6886,116800.0
2009-03-03 11:30:00,8.88,8.9,8.82,8.82,424200.0,5.6886,5.7014,5.6501,5.6501,424200.0
2009-03-03 11:40:00,8.83,8.86,8.81,8.83,140800.0,5.6565,5.6758,5.6437,5.6565,140800.0
2009-03-03 11:50:00,8.83,8.84,8.78,8.81,167200.0,5.6565,5.663,5.6245,5.6437,167200.0
2009-03-03 12:00:00,8.81,8.88,8.81,8.88,518800.0,5.6437,5.6886,5.6437,5.6886,518800.0
2009-03-03 12:10:00,8.88,8.92,8.86,8.92,124200.0,5.6886,5.7142,5.6758,5.7142,124200.0
2009-03-03 12:20:00,8.92,8.96,8.92,8.96,128000.0,5.7142,5.7398,5.7142,5.7398,128000.0
2009-03-03 12:30:00,8.95,8.96,8.9,8.93,216800.0,5.7334,5.7398,5.7014,5.7206,216800.0
2009-03-03 12:40:00,8.93,8.94,8.9,8.92,152200.0,5.7206,5.727,5.7014,5.7142,152200.0
2009-03-03 12:50:00,8.91,8.93,8.89,8.9,218600.0,5.7078,5.7206,5.695,5.7014,218600.0
2009-03-03 13:00:00,8.9,8.92,8.87,8.9,148800.0,5.7014,5.7142,5.6822,5.7014,148800.0
2009-03-03 13:10:00,8.9,8.92,8.9,8.92,133400.0,5.7014,5.7142,5.7014,5.7142,133400.0
2009-03-03 13:20:00,8.92,8.93,8.9,8.9,207400.0,5.7142,5.7206,5.7014,5.7014,207400.0
2009-03-03 13:30:00,8.9,8.91,8.88,8.9,165400.0,5.7014,5.7078,5.6886,5.7014,165400.0
2009-03-03 13:40:00,8.9,8.92,8.88,8.88,183800.0,5.7014,5.7142,5.6886,5.6886,183800.0
2009-03-03 13:50:00,8.88,8.93,8.88,8.92,226200.0,5.6886,5.7206,5.6886,5.7142,226200.0
2009-03-03 14:00:00,8.92,8.95,8.91,8.94,213000.0,5.7142,5.7334,5.7078,5.727,213000.0
2009-03-03 14:10:00,8.93,8.98,8.93,8.97,214600.0,5.7206,5.7526,5.7206,5.7462,214600.0
2009-03-03 14:20:00,8.97,9.01,8.96,8.97,333600.0,5.7462,5.7719,5.7398,5.7462,333600.0
2009-03-03 14:30:00,8.97,9.04,8.97,9.03,352800.0,5.7462,5.7911,5.7462,5.7847,352800.0
2009-03-03 14:40:00,9.03,9.04,8.97,9.01,295200.0,5.7847,5.7911,5.7462,5.7719,295200.0
2009-03-03 14:50:00,9.01,9.04,8.97,9.02,270800.0,5.7719,5.7911,5.7462,5.7783,270800.0
2009-03-03 15:00:00,9.02,9.02,8.94,8.95,225400.0,5.7783,5.7783,5.727,5.7334,225400.0
2009-03-03 15:10:00,8.94,8.97,8.91,8.94,343800.0,5.727,5.7462,5.7078,5.727,343800.0
2009-03-03 15:20:00,8.95,8.96,8.89,8.9,257200.0,5.7334,5.7398,5.695,5.7014,257200.0
2009-03-03 15:30:00,8.9,8.92,8.88,8.88,300000.0,5.7014,5.7142,5.6886,5.6886,300000.0
2009-03-03 15:40:00,8.88,8.9,8.88,8.89,320600.0,5.6886,5.7014,5.6886,5.695,320600.0
2009-03-03 15:50:00,8.89,8.93,8.88,8.88,763600.0,5.695,5.7206,5.6886,5.6886,763600.0
2009-03-04 09:30:00,8.9,9.13,8.88,9.09,315200.0,5.7014,5.8487,5.6886,5.8231,315200.0
2009-03-04 09:40:00,9.09,9.14,9.06,9.12,226400.0,5.8231,5.8551,5.8039,5.8423,226400.0
2009-03-04 09:50:00,9.12,9.12,9.05,9.06,145000.0,5.8423,5.8423,5.7975,5.8039,145000.0
2009-03-04 10:00:00,9.07,9.13,9.06,9.08,215800.0,5.8103,5.8487,5.8039,5.8167,215800.0
2009-03-04 10:10:00,9.08,9.09,9.04,9.05,180200.0,5.8167,5.8231,5.7911,5.7975,180200.0
2009-03-04 10:20:00,9.05,9.08,9.03,9.08,121800.0,5.7975,5.8167,5.7847,5.8167,121800.0
2009-03-04 10:30:00,9.08,9.11,9.06,9.1,172400.0,5.8167,5.8359,5.8039,5.8295,172400.0
2009-03-04 10:40:00,9.09,9.16,9.09,9.13,188800.0,5.8231,5.8679,5.8231,5.8487,188800.0
2009-03-04 10:50:00,9.13,9.15,9.09,9.09,140400.0,5.8487,5.8615,5.8231,5.8231,140400.0
2009-03-04 11:00:00,9.1,9.22,9.1,9.2,354000.0,5.8295,5.9064,5.8295,5.8936,354000.0
2009-03-04 11:10:00,9.19,9.25,9.19,9.25,309600.0,5.8872,5.9256,5.8872,5.9256,309600.0
2009-03-04 11:20:00,9.24,9.31,9.24,9.31,376800.0,5.9192,5.964,5.9192,5.964,376800.0
2009-03-04 11:30:00,9.31,9.34,9.3,9.31,180600.0,5.964,5.9833,5.9576,5.964,180600.0
2009-03-04 11:40:00,9.3,9.3,9.25,9.28,123200.0,5.9576,5.9576,5.9256,5.9448,123200.0
2009-03-04 11:50:00,9.29,9.32,9.27,9.29,145400.0,5.9512,5.9704,5.9384,5.9512,145400.0
2009-03-04 12:00:00,9.29,9.31,9.22,9.22,130000.0,5.9512,5.964,5.9064,5.9064,130000.0
2009-03-04 12:10:00,9.22,9.25,9.21,9.21,150800.0,5.9064,5.9256,5.9,5.9,150800.0
2009-03-04 12:20:00,9.22,9.26,9.21,9.24,91400.0,5.9064,5.932,5.9,5.9192,91400.0
2009-03-04 12:30:00,9.24,9.28,9.24,9.28,111000.0,5.9192,5.9448,5.9192,5.9448,111000.0
2009-03-04 12:40:00,9.29,9.29,9.21,9.22,132200.0,5.9512,5.9512,5.9,5.9064,132200.0
2009-03-04 12:50:00,9.22,9.23,9.19,9.22,72200.0,5.9064,5.9128,5.8872,5.9064,72200.0
2009-03-04 13:00:00,9.22,9.22,9.17,9.2,103400.0,5.9064,5.9064,5.8744,5.8936,103400.0
2009-03-04 13:10:00,9.19,9.24,9.19,9.24,141200.0,5.8872,5.9192,5.8872,5.9192,141200.0
2009-03-04 13:20:00,9.24,9.27,9.22,9.22,139800.0,5.9192,5.9384,5.9064,5.9064,139800.0
2009-03-04 13:30:00,9.22,9.29,9.22,9.22,189800.0,5.9064,5.9512,5.9064,5.9064,189800.0
2009-03-04 13:40:00,9.22,9.25,9.22,9.23,114200.0,5.9064,5.9256,5.9064,5.9128,114200.0
2009-03-04 13:50:00,9.24,9.24,9.21,9.21,83800.0,5.9192,5.9192,5.9,5.9,83800.0
2009-03-04 14:00:00,9.21,9.29,9.2,9.28,333200.0,5.9,5.9512,5.8936,5.9448,333200.0
2009-03-04 14:10:00,9.28,9.3,9.26,9.29,109000.0,5.9448,5.9576,5.932,5.9512,109000.0
2009-03-04 14:20:00,9.29,9.29,9.24,9.24,78600.0,5.9512,5.9512,5.9192,5.9192,78600.0
2009-03-04 14:30:00,9.24,9.29,9.24,9.28,96200.0,5.9192,5.9512,5.9192,5.9448,96200.0
2009-03-04 14:40:00,9.27,9.31,9.26,9.29,150400.0,5.9384,5.964,5.932,5.9512,150400.0
2009-03-04 14:50:00,9.29,9.33,9.28,9.31,154800.0,5.9512,5.9768,5.9448,5.964,154800.0
2009-03-04 15:00:00,9.31,9.33,9.29,9.31,168600.0,5.964,5.9768,5.9512,5.964,168600.0
2009-03-04 15:10:00,9.31,9.36,9.31,9.35,155400.0,5.964,5.9961,5.964,5.9897,155400.0
2009-03-04 15:20:00,9.35,9.35,9.31,9.35,219600.0,5.9897,5.9897,5.964,5.9897,219600.0
2009-03-04 15:30:00,9.34,9.35,9.26,9.28,407400.0,5.9833,5.9897,5.932,5.9448,407400.0
2009-03-04 15:40:00,9.28,9.31,9.24,9.24,265400.0,5.9448,5.964,5.9192,5.9192,265400.0
2009-03-04 15:50:00,9.24,9.27,9.2,9.22,505200.0,5.9192,5.9384,5.8936,5.9064,505200.0
2009-03-05 09:30:00,9.08,9.19,9.02,9.15,803800.0,5.8167,5.8872,5.7783,5.8615,803800.0
2009-03-05 09:40:00,9.15,9.24,9.13,9.19,153200.0,5.8615,5.9192,5.8487,5.8872,153200.0
2009-03-05 09:50:00,9.2,9.26,9.2,9.21,235400.0,5.8936,5.932,5.8936,5.9,235400.0
2009-03-05 10:00:00,9.21,9.33,9.21,9.29,318800.0,5.9,5.9768,5.9,5.9512,318800.0
2009-03-05 10:10:00,9.29,9.3,9.22,9.26,261400.0,5.9512,5.9576,5.9064,5.932,261400.0
2009-03-05 10:20:00,9.26,9.26,9.2,9.24,219200.0,5.932,5.932,5.8936,5.9192,219200.0
2009-03-05 10:30:00,9.24,9.24,9.16,9.18,234200.0,5.9192,5.9192,5.8679,5.8808,234200.0
2009-03-05 10:40:00,9.18,9.22,9.16,9.2,243200.0,5.8808,5.9064,5.8679,5.8936,243200.0
2009-03-05 10:50:00,9.19,9.21,9.12,9.12,261800.0,5.8872,5.9,5.8423,5.8423,261800.0
2009-03-05 11:00:00,9.12,9.14,9.09,9.1,392800.0,5.8423,5.8551,5.8231,5.8295,392800.0
2009-03-05 11:10:00,9.1,9.15,9.07,9.1,299400.0,5.8295,5.8615,5.8103,5.8295,299400.0
2009-03-05 11:20:00,9.1,9.1,9.06,9.09,176400.0,5.8295,5.8295,5.8039,5.8231,176400.0
2009-03-05 11:30:00,9.09,9.15,9.08,9.15,149600.0,5.8231,5.8615,5.8167,5.8615,149600.0
2009-03-05 11:40:00,9.15,9.17,9.12,9.12,148000.0,5.8615,5.8744,5.8423,5.8423,148000.0
2009-03-05 11:50:00,9.12,9.13,9.06,9.07,371800.0,5.8423,5.8487,5.8039,5.8103,371800.0
2009-03-05 12:00:00,9.07,9.1,9.02,9.04,353000.0,5.8103,5.8295,5.7783,5.7911,353000.0
2009-03-05 12:10:00,9.04,9.04,9.0,9.02,322000.0,5.7911,5.7911,5.7655,5.7783,322000.0
2009-03-05 12:20:00,9.03,9.06,9.01,9.05,255800.0,5.7847,5.8039,5.7719,5.7975,255800.0
2009-03-05 12:30:00,9.05,9.07,9.04,9.06,562000.0,5.7975,5.8103,5.7911,5.8039,562000.0
2009-03-05 12:40:00,9.06,9.08,9.05,9.05,190800.0,5.8039,5.8167,5.7975,5.7975,190800.0
2009-03-05 12:50:00,9.05,9.06,9.04,9.06,395000.0,5.7975,5.8039,5.7911,5.8039,395000.0
2009-03-05 13:00:00,9.06,9.11,9.06,9.11,163200.0,5.8039,5.8359,5.8039,5.8359,163200.0
2009-03-05 13:10:00,9.11,9.15,9.11,9.14,109600.0,5.8359,5.8615,5.8359,5.8551,109600.0
2009-03-05 13:20:00,9.14,9.15,9.09,9.15,373000.0,5.8551,5.8615,5.8231,5.8615,373000.0
2009-03-05 13:30:00,9.14,9.15,9.11,9.12,88800.0,5.8551,5.8615,5.8359,5.8423,88800.0
2009-03-05 13:40:00,9.12,9.15,9.1,9.12,479800.0,5.8423,5.8615,5.8295,5.8423,479800.0
2009-03-05 13:50:00,9.12,9.15,9.1,9.13,318200.0,5.8423,5.8615,5.8295,5.8487,318200.0
2009-03-05 14:00:00,9.13,9.13,9.11,9.13,261600.0,5.8487,5.8487,5.8359,5.8487,261600.0
2009-03-05 14:10:00,9.13,9.13,9.1,9.13,147800.0,5.8487,5.8487,5.8295,5.8487,147800.0
2009-03-05 14:20:00,9.13,9.13,9.08,9.08,191400.0,5.8487,5.8487,5.8167,5.8167,191400.0
2009-03-05 14:30:00,9.08,9.13,9.08,9.11,260600.0,5.8167,5.8487,5.8167,5.8359,260600.0
2009-03-05 14:40:00,9.11,9.12,9.07,9.09,216200.0,5.8359,5.8423,5.8103,5.8231,216200.0
2009-03-05 14:50:00,9.09,9.11,9.06,9.1,208000.0,5.8231,5.8359,5.8039,5.8295,208000.0
2009-03-05 15:00:00,9.1,9.15,9.08,9.14,287400.0,5.8295,5.8615,5.8167,5.8551,287400.0
2009-03-05 15:10:00,9.14,9.21,9.14,9.18,362800.0,5.8551,5.9,5.8551,5.8808,362800.0
2009-03-05 15:20:00,9.18,9.22,9.15,9.15,408800.0,5.8808,5.9064,5.8615,5.8615,408800.0
2009-03-05 15:30:00,9.15,9.18,9.1,9.13,609800.0,5.8615,5.8808,5.8295,5.8487,609800.0
2009-03-05 15:40:00,9.13,9.18,9.08,9.14,601800.0,5.8487,5.8808,5.8167,5.8551,601800.0
2009-03-05 15:50:00,9.14,9.14,9.09,9.1,652200.0,5.8551,5.8551,5.8231,5.8295,652200.0
2009-03-06 09:30:00,9.19,9.34,9.13,9.27,362400.0,5.8872,5.9833,5.8487,5.9384,362400.0
2009-03-06 09:40:00,9.26,9.42,9.24,9.36,416000.0,5.932,6.0345,5.9192,5.9961,416000.0
2009-03-06 09:50:00,9.36,9.36,9.22,9.27,403600.0,5.9961,5.9961,5.9064,5.9384,403600.0
2009-03-06 10:00:00,9.27,9.28,9.15,9.19,600400.0,5.9384,5.9448,5.8615,5.8872,600400.0
2009-03-06 10:10:00,9.19,9.2,9.1,9.1,429600.0,5.8872,5.8936,5.8295,5.8295,429600.0
2009-03-06 10:20:00,9.1,9.13,9.06,9.09,516400.0,5.8295,5.8487,5.8039,5.8231,516400.0
2009-03-06 10:30:00,9.09,9.09,8.99,9.0,486400.0,5.8231,5.8231,5.759,5.7655,486400.0
2009-03-06 10:40:00,9.01,9.04,9.0,9.0,342000.0,5.7719,5.7911,5.7655,5.7655,342000.0
2009-03-06 10:50:00,9.0,9.01,8.95,8.97,475200.0,5.7655,5.7719,5.7334,5.7462,475200.0
2009-03-06 11:00:00,8.97,8.99,8.93,8.99,746000.0,5.7462,5.759,5.7206,5.759,746000.0
2009-03-06 11:10:00,8.99,9.01,8.96,8.97,314600.0,5.759,5.7719,5.7398,5.7462,314600.0
2009-03-06 11:20:00,8.97,8.99,8.95,8.97,118400.0,5.7462,5.759,5.7334,5.7462,118400.0
2009-03-06 11:30:00,8.98,9.04,8.97,9.0,142600.0,5.7526,5.7911,5.7462,5.7655,142600.0
2009-03-06 11:40:00,9.0,9.02,8.97,9.01,132400.0,5.7655,5.7783,5.7462,5.7719,132400.0
2009-03-06 11:50:00,9.02,9.04,9.0,9.02,85000.0,5.7783,5.7911,5.7655,5.7783,85000.0
2009-03-06 12:00:00,9.02,9.06,9.01,9.06,129000.0,5.7783,5.8039,5.7719,5.8039,129000.0
2009-03-06 12:10:00,9.06,9.08,9.04,9.05,108000.0,5.8039,5.8167,5.7911,5.7975,108000.0
2009-03-06 12:20:00,9.04,9.06,9.01,9.04,141000.0,5.7911,5.8039,5.7719,5.7911,141000.0
2009-03-06 12:30:00,9.04,9.06,9.02,9.06,81000.0,5.7911,5.8039,5.7783,5.8039,81000.0
2009-03-06 12:40:00,9.06,9.06,9.0,9.01,205000.0,5.8039,5.8039,5.7655,5.7719,205000.0
2009-03-06 12:50:00,9.01,9.06,9.0,9.06,131800.0,5.7719,5.8039,5.7655,5.8039,131800.0
2009-03-06 13:00:00,9.05,9.05,9.02,9.05,61400.0,5.7975,5.7975,5.7783,5.7975,61400.0
2009-03-06 13:10:00,9.04,9.06,9.01,9.04,132600.0,5.7911,5.8039,5.7719,5.7911,132600.0
2009-03-06 13:20:00,9.04,9.04,9.0,9.03,96400.0,5.7911,5.7911,5.7655,5.7847,96400.0
2009-03-06 13:30:00,9.02,9.03,8.99,8.99,257800.0,5.7783,5.7847,5.759,5.759,257800.0
2009-03-06 13:40:00,8.99,9.02,8.96,9.01,251200.0,5.759,5.7783,5.7398,5.7719,251200.0
2009-03-06 13:50:00,9.01,9.05,8.99,9.05,144000.0,5.7719,5.7975,5.759,5.7975,144000.0
2009-03-06 14:00:00,9.05,9.1,9.03,9.09,210000.0,5.7975,5.8295,5.7847,5.8231,210000.0
2009-03-06 14:10:00,9.09,9.09,9.02,9.03,129200.0,5.8231,5.8231,5.7783,5.7847,129200.0
2009-03-06 14:20:00,9.03,9.06,9.01,9.06,131800.0,5.7847,5.8039,5.7719,5.8039,131800.0
2009-03-06 14:30:00,9.06,9.06,9.01,9.04,139600.0,5.8039,5.8039,5.7719,5.7911,139600.0
2009-03-06 14:40:00,9.04,9.04,8.98,9.0,308000.0,5.7911,5.7911,5.7526,5.7655,308000.0
2009-03-06 14:50:00,9.0,9.01,8.97,8.99,202000.0,5.7655,5.7719,5.7462,5.759,202000.0
2009-03-06 15:00:00,8.99,9.0,8.96,8.97,213600.0,5.759,5.7655,5.7398,5.7462,213600.0
2009-03-06 15:10:00,8.97,9.04,8.97,9.03,278800.0,5.7462,5.7911,5.7462,5.7847,278800.0
2009-03-06 15:20:00,9.03,9.03,8.99,9.01,186800.0,5.7847,5.7847,5.759,5.7719,186800.0
2009-03-06 15:30:00,9.01,9.09,9.0,9.08,550800.0,5.7719,5.8231,5.7655,5.8167,550800.0
2009-03-06 15:40:00,9.08,9.17,9.07,9.13,803600.0,5.8167,5.8744,5.8103,5.8487,803600.0
2009-03-06 15:50:00,9.13,9.15,9.1,9.12,2036400.0,5.8487,5.8615,5.8295,5.8423,2036400.0
2009-03-09 09:30:00,9.02,9.2,9.01,9.2,175400.0,5.7783,5.8936,5.7719,5.8936,175400.0
2009-03-09 09:40:00,9.2,9.24,9.13,9.24,250800.0,5.8936,5.9192,5.8487,5.9192,250800.0
2009-03-09 09:50:00,9.24,9.26,9.17,9.17,171200.0,5.9192,5.932,5.8744,5.8744,171200.0
2009-03-09 10:00:00,9.18,9.27,9.18,9.23,138600.0,5.8808,5.9384,5.8808,5.9128,138600.0
2009-03-09 10:10:00,9.23,9.31,9.23,9.24,145400.0,5.9128,5.964,5.9128,5.9192,145400.0
2009-03-09 10:20:00,9.24,9.24,9.18,9.19,82200.0,5.9192,5.9192,5.8808,5.8872,82200.0
2009-03-09 10:30:00,9.19,9.24,9.13,9.15,159800.0,5.8872,5.9192,5.8487,5.8615,159800.0
2009-03-09 10:40:00,9.15,9.15,9.1,9.1,110200.0,5.8615,5.8615,5.8295,5.8295,110200.0
2009-03-09 10:50:00,9.1,9.12,9.05,9.05,104400.0,5.8295,5.8423,5.7975,5.7975,104400.0
2009-03-09 11:00:00,9.05,9.09,9.02,9.04,134400.0,5.7975,5.8231,5.7783,5.7911,134400.0
2009-03-09 11:10:00,9.04,9.06,9.03,9.06,55400.0,5.7911,5.8039,5.7847,5.8039,55400.0
2009-03-09 11:20:00,9.06,9.07,9.04,9.05,82600.0,5.8039,5.8103,5.7911,5.7975,82600.0
2009-03-09 11:30:00,9.05,9.06,9.03,9.05,116000.0,5.7975,5.8039,5.7847,5.7975,116000.0
2009-03-09 11:40:00,9.04,9.07,9.03,9.06,71200.0,5.7911,5.8103,5.7847,5.8039,71200.0
2009-03-09 11:50:00,9.06,9.06,9.02,9.05,81000.0,5.8039,5.8039,5.7783,5.7975,81000.0
2009-03-09 12:00:00,9.05,9.05,9.01,9.03,356200.0,5.7975,5.7975,5.7719,5.7847,356200.0
2009-03-09 12:10:00,9.03,9.1,9.03,9.09,128400.0,5.7847,5.8295,5.7847,5.8231,128400.0
2009-03-09 12:20:00,9.1,9.12,9.09,9.11,168800.0,5.8295,5.8423,5.8231,5.8359,168800.0
2009-03-09 12:30:00,9.11,9.12,9.04,9.04,91600.0,5.8359,5.8423,5.7911,5.7911,91600.0
2009-03-09 12:40:00,9.04,9.06,9.03,9.04,110400.0,5.7911,5.8039,5.7847,5.7911,110400.0
2009-03-09 12:50:00,9.04,9.05,9.02,9.03,93800.0,5.7911,5.7975,5.7783,5.7847,93800.0
2009-03-09 13:00:00,9.03,9.03,8.97,8.99,173400.0,5.7847,5.7847,5.7462,5.759,173400.0
2009-03-09 13:10:00,8.99,9.02,8.97,9.02,324400.0,5.759,5.7783,5.7462,5.7783,324400.0
2009-03-09 13:20:00,9.02,9.04,8.99,9.03,194600.0,5.7783,5.7911,5.759,5.7847,194600.0
2009-03-09 13:30:00,9.03,9.05,9.01,9.01,77600.0,5.7847,5.7975,5.7719,5.7719,77600.0
2009-03-09 13:40:00,9.01,9.05,9.0,9.05,159200.0,5.7719,5.7975,5.7655,5.7975,159200.0
2009-03-09 13:50:00,9.05,9.08,9.01,9.02,285200.0,5.7975,5.8167,5.7719,5.7783,285200.0
2009-03-09 14:00:00,9.02,9.08,9.01,9.06,185000.0,5.7783,5.8167,5.7719,5.8039,185000.0
2009-03-09 14:10:00,9.06,9.07,9.03,9.06,152600.0,5.8039,5.8103,5.7847,5.8039,152600.0
2009-03-09 14:20:00,9.06,9.06,8.99,9.02,118400.0,5.8039,5.8039,5.759,5.7783,118400.0
2009-03-09 14:30:00,9.02,9.03,8.98,9.01,163000.0,5.7783,5.7847,5.7526,5.7719,163000.0
2009-03-09 14:40:00,9.01,9.05,8.98,9.03,199000.0,5.7719,5.7975,5.7526,5.7847,199000.0
2009-03-09 14:50:00,9.03,9.06,9.0,9.01,119800.0,5.7847,5.8039,5.7655,5.7719,119800.0
2009-03-09 15:00:00,9.01,9.04,8.99,9.01,120400.0,5.7719,5.7911,5.759,5.7719,120400.0
2009-03-09 15:10:00,9.02,9.02,8.95,8.98,346800.0,5.7783,5.7783,5.7334,5.7526,346800.0
2009-03-09 15:20:00,8.98,8.99,8.95,8.99,268000.0,5.7526,5.759,5.7334,5.759,268000.0
2009-03-09 15:30:00,8.99,9.03,8.97,8.98,456800.0,5.759,5.7847,5.7462,5.7526,456800.0
2009-03-09 15:40:00,8.97,9.01,8.97,8.97,391200.0,5.7462,5.7719,5.7462,5.7462,391200.0
2009-03-09 15:50:00,8.97,9.0,8.96,8.97,688200.0,5.7462,5.7655,5.7398,5.7462,688200.0
2009-03-10 09:30:00,9.17,9.24,9.06,9.22,198200.0,5.8744,5.9192,5.8039,5.9064,198200.0
2009-03-10 09:40:00,9.22,9.27,9.18,9.24,307000.0,5.9064,5.9384,5.8808,5.9192,307000.0
2009-03-10 09:50:00,9.24,9.33,9.22,9.22,224200.0,5.9192,5.9768,5.9064,5.9064,224200.0
2009-03-10 10:00:00,9.22,9.3,9.22,9.3,238000.0,5.9064,5.9576,5.9064,5.9576,238000.0
2009-03-10 10:10:00,9.29,9.35,9.28,9.34,338400.0,5.9512,5.9897,5.9448,5.9833,338400.0
2009-03-10 10:20:00,9.34,9.35,9.31,9.35,267200.0,5.9833,5.9897,5.964,5.9897,267200.0
2009-03-10 10:30:00,9.36,9.4,9.36,9.38,445600.0,5.9961,6.0217,5.9961,6.0089,445600.0
2009-03-10 10:40:00,9.39,9.43,9.38,9.43,303400.0,6.0153,6.0409,6.0089,6.0409,303400.0
2009-03-10 10:50:00,9.43,9.46,9.42,9.43,345200.0,6.0409,6.0601,6.0345,6.0409,345200.0
2009-03-10 11:00:00,9.43,9.43,9.35,9.35,240400.0,6.0409,6.0409,5.9897,5.9897,240400.0
2009-03-10 11:10:00,9.35,9.35,9.3,9.32,246600.0,5.9897,5.9897,5.9576,5.9704,246600.0
2009-03-10 11:20:00,9.32,9.34,9.31,9.33,211600.0,5.9704,5.9833,5.964,5.9768,211600.0
2009-03-10 11:30:00,9.33,9.36,9.33,9.35,160400.0,5.9768,5.9961,5.9768,5.9897,160400.0
2009-03-10 11:40:00,9.35,9.36,9.33,9.34,182200.0,5.9897,5.9961,5.9768,5.9833,182200.0
2009-03-10 11:50:00,9.34,9.41,9.34,9.41,127600.0,5.9833,6.0281,5.9833,6.0281,127600.0
2009-03-10 12:00:00,9.41,9.47,9.4,9.43,181200.0,6.0281,6.0665,6.0217,6.0409,181200.0
2009-03-10 12:10:00,9.43,9.44,9.42,9.42,119200.0,6.0409,6.0473,6.0345,6.0345,119200.0
2009-03-10 12:20:00,9.42,9.43,9.4,9.42,86400.0,6.0345,6.0409,6.0217,6.0345,86400.0
2009-03-10 12:30:00,9.42,9.43,9.42,9.42,77400.0,6.0345,6.0409,6.0345,6.0345,77400.0
2009-03-10 12:40:00,9.42,9.43,9.4,9.41,144400.0,6.0345,6.0409,6.0217,6.0281,144400.0
2009-03-10 12:50:00,9.41,9.43,9.38,9.38,99000.0,6.0281,6.0409,6.0089,6.0089,99000.0
2009-03-10 13:00:00,9.38,9.38,9.36,9.37,106400.0,6.0089,6.0089,5.9961,6.0025,106400.0
2009-03-10 13:10:00,9.37,9.38,9.37,9.38,166200.0,6.0025,6.0089,6.0025,6.0089,166200.0
2009-03-10 13:20:00,9.38,9.42,9.38,9.4,295800.0,6.0089,6.0345,6.0089,6.0217,295800.0
2009-03-10 13:30:00,9.4,9.41,9.37,9.38,254400.0,6.0217,6.0281,6.0025,6.0089,254400.0
2009-03-10 13:40:00,9.38,9.43,9.38,9.4,130200.0,6.0089,6.0409,6.0089,6.0217,130200.0
2009-03-10 13:50:00,9.4,9.41,9.36,9.37,142800.0,6.0217,6.0281,5.9961,6.0025,142800.0
2009-03-10 14:00:00,9.37,9.38,9.35,9.35,116600.0,6.0025,6.0089,5.9897,5.9897,116600.0
2009-03-10 14:10:00,9.36,9.37,9.31,9.33,175800.0,5.9961,6.0025,5.964,5.9768,175800.0
2009-03-10 14:20:00,9.33,9.35,9.32,9.34,169800.0,5.9768,5.9897,5.9704,5.9833,169800.0
2009-03-10 14:30:00,9.34,9.36,9.33,9.34,373800.0,5.9833,5.9961,5.9768,5.9833,373800.0
2009-03-10 14:40:00,9.34,9.36,9.31,9.32,245000.0,5.9833,5.9961,5.964,5.9704,245000.0
2009-03-10 14:50:00,9.33,9.38,9.32,9.38,184600.0,5.9768,6.0089,5.9704,6.0089,184600.0
2009-03-10 15:00:00,9.38,9.4,9.36,9.4,193400.0,6.0089,6.0217,5.9961,6.0217,193400.0
2009-03-10 15:10:00,9.4,9.4,9.38,9.4,192200.0,6.0217,6.0217,6.0089,6.0217,192200.0
2009-03-10 15:20:00,9.4,9.44,9.39,9.42,239400.0,6.0217,6.0473,6.0153,6.0345,239400.0
2009-03-10 15:30:00,9.42,9.43,9.38,9.42,302200.0,6.0345,6.0409,6.0089,6.0345,302200.0
2009-03-10 15:40:00,9.41,9.44,9.38,9.42,552400.0,6.0281,6.0473,6.0089,6.0345,552400.0
2009-03-10 15:50:00,9.42,9.47,9.42,9.46,1076000.0,6.0345,6.0665,6.0345,6.0601,1076000.0
2009-03-11 09:30:00,9.84,9.86,9.57,9.85,1489000.0,6.3036,6.3164,6.1306,6.31,1489000.0
2009-03-11 09:40:00,9.86,10.04,9.83,9.9,1609000.0,6.3164,6.4317,6.2972,6.342,1609000.0
2009-03-11 09:50:00,9.9,9.99,9.88,9.91,1156800.0,6.342,6.3996,6.3292,6.3484,1156800.0
2009-03-11 10:00:00,9.91,9.93,9.84,9.88,580400.0,6.3484,6.3612,6.3036,6.3292,580400.0
2009-03-11 10:10:00,9.88,9.89,9.85,9.88,516600.0,6.3292,6.3356,6.31,6.3292,516600.0
2009-03-11 10:20:00,9.88,9.95,9.84,9.95,577400.0,6.3292,6.374,6.3036,6.374,577400.0
2009-03-11 10:30:00,9.96,9.97,9.88,9.91,546000.0,6.3804,6.3868,6.3292,6.3484,546000.0
2009-03-11 10:40:00,9.9,9.94,9.89,9.91,467600.0,6.342,6.3676,6.3356,6.3484,467600.0
2009-03-11 10:50:00,9.92,9.97,9.91,9.96,481800.0,6.3548,6.3868,6.3484,6.3804,481800.0
2009-03-11 11:00:00,9.96,9.99,9.94,9.99,418400.0,6.3804,6.3996,6.3676,6.3996,418400.0
2009-03-11 11:10:00,9.99,9.99,9.95,9.95,388400.0,6.3996,6.3996,6.374,6.374,388400.0
2009-03-11 11:20:00,9.95,9.95,9.9,9.95,388800.0,6.374,6.374,6.342,6.374,388800.0
2009-03-11 11:30:00,9.95,9.99,9.94,9.96,506800.0,6.374,6.3996,6.3676,6.3804,506800.0
2009-03-11 11:40:00,9.96,9.97,9.94,9.95,206800.0,6.3804,6.3868,6.3676,6.374,206800.0
2009-03-11 11:50:00,9.95,9.96,9.93,9.93,187600.0,6.374,6.3804,6.3612,6.3612,187600.0
2009-03-11 12:00:00,9.93,9.94,9.88,9.88,321200.0,6.3612,6.3676,6.3292,6.3292,321200.0
2009-03-11 12:10:00,9.88,9.89,9.88,9.88,246800.0,6.3292,6.3356,6.3292,6.3292,246800.0
2009-03-11 12:20:00,9.88,9.92,9.88,9.9,236000.0,6.3292,6.3548,6.3292,6.342,236000.0
2009-03-11 12:30:00,9.9,9.9,9.86,9.87,142800.0,6.342,6.342,6.3164,6.3228,142800.0
2009-03-11 12:40:00,9.86,9.88,9.84,9.84,285400.0,6.3164,6.3292,6.3036,6.3036,285400.0
2009-03-11 12:50:00,9.84,9.85,9.81,9.83,201600.0,6.3036,6.31,6.2843,6.2972,201600.0
2009-03-11 13:00:00,9.83,9.84,9.79,9.83,307000.0,6.2972,6.3036,6.2715,6.2972,307000.0
2009-03-11 13:10:00,9.83,9.88,9.83,9.85,172200.0,6.2972,6.3292,6.2972,6.31,172200.0
2009-03-11 13:20:00,9.85,9.85,9.82,9.83,173800.0,6.31,6.31,6.2907,6.2972,173800.0
2009-03-11 13:30:00,9.83,9.87,9.83,9.87,232000.0,6.2972,6.3228,6.2972,6.3228,232000.0
2009-03-11 13:40:00,9.87,9.88,9.82,9.83,326600.0,6.3228,6.3292,6.2907,6.2972,326600.0
2009-03-11 13:50:00,9.83,9.83,9.8,9.83,225800.0,6.2972,6.2972,6.2779,6.2972,225800.0
2009-03-11 14:00:00,9.83,9.84,9.77,9.77,353200.0,6.2972,6.3036,6.2587,6.2587,353200.0
2009-03-11 14:10:00,9.76,9.78,9.72,9.72,396800.0,6.2523,6.2651,6.2267,6.2267,396800.0
2009-03-11 14:20:00,9.72,9.74,9.69,9.72,322800.0,6.2267,6.2395,6.2075,6.2267,322800.0
2009-03-11 14:30:00,9.72,9.74,9.71,9.74,398000.0,6.2267,6.2395,6.2203,6.2395,398000.0
2009-03-11 14:40:00,9.73,9.78,9.72,9.74,423400.0,6.2331,6.2651,6.2267,6.2395,423400.0
2009-03-11 14:50:00,9.75,9.79,9.74,9.77,247600.0,6.2459,6.2715,6.2395,6.2587,247600.0
2009-03-11 15:00:00,9.77,9.82,9.77,9.81,256600.0,6.2587,6.2907,6.2587,6.2843,256600.0
2009-03-11 15:10:00,9.81,9.83,9.8,9.81,357000.0,6.2843,6.2972,6.2779,6.2843,357000.0
2009-03-11 15:20:00,9.81,9.85,9.81,9.83,326600.0,6.2843,6.31,6.2843,6.2972,326600.0
2009-03-11 15:30:00,9.84,9.88,9.81,9.88,275400.0,6.3036,6.3292,6.2843,6.3292,275400.0
2009-03-11 15:40:00,9.88,9.88,9.83,9.84,348800.0,6.3292,6.3292,6.2972,6.3036,348800.0
2009-03-11 15:50:00,9.84,9.85,9.8,9.83,950200.0,6.3036,6.31,6.2779,6.2972,950200.0
2009-03-12 09:30:00,9.78,9.94,9.78,9.9,143400.0,6.2651,6.3676,6.2651,6.342,143400.0
2009-03-12 09:40:00,9.88,9.91,9.77,9.8,382600.0,6.3292,6.3484,6.2587,6.2779,382600.0
2009-03-12 09:50:00,9.8,9.84,9.78,9.84,196400.0,6.2779,6.3036,6.2651,6.3036,196400.0
2009-03-12 10:00:00,9.84,9.94,9.84,9.93,292200.0,6.3036,6.3676,6.3036,6.3612,292200.0
2009-03-12 10:10:00,9.93,9.99,9.91,9.96,223600.0,6.3612,6.3996,6.3484,6.3804,223600.0
2009-03-12 10:20:00,9.96,10.04,9.96,10.0,304200.0,6.3804,6.4317,6.3804,6.4061,304200.0
2009-03-12 10:30:00,10.01,10.04,9.99,9.99,248400.0,6.4125,6.4317,6.3996,6.3996,248400.0
2009-03-12 10:40:00,10.0,10.04,9.99,10.02,275600.0,6.4061,6.4317,6.3996,6.4189,275600.0
2009-03-12 10:50:00,10.02,10.03,9.99,10.01,207400.0,6.4189,6.4253,6.3996,6.4125,207400.0
2009-03-12 11:00:00,10.01,10.03,9.96,9.98,171800.0,6.4125,6.4253,6.3804,6.3932,171800.0
2009-03-12 11:10:00,9.98,9.99,9.95,9.98,77600.0,6.3932,6.3996,6.374,6.3932,77600.0
2009-03-12 11:20:00,9.97,9.97,9.93,9.95,178200.0,6.3868,6.3868,6.3612,6.374,178200.0
2009-03-12 11:30:00,9.95,9.95,9.92,9.94,69200.0,6.374,6.374,6.3548,6.3676,69200.0
2009-03-12 11:40:00,9.94,10.01,9.94,9.98,151000.0,6.3676,6.4125,6.3676,6.3932,151000.0
2009-03-12 11:50:00,9.97,10.03,9.97,10.03,112600.0,6.3868,6.4253,6.3868,6.4253,112600.0
2009-03-12 12:00:00,10.03,10.04,10.01,10.03,221200.0,6.4253,6.4317,6.4125,6.4253,221200.0
2009-03-12 12:10:00,10.03,10.05,10.02,10.02,143000.0,6.4253,6.4381,6.4189,6.4189,143000.0
2009-03-12 12:20:00,10.03,10.06,10.02,10.06,212400.0,6.4253,6.4445,6.4189,6.4445,212400.0
2009-03-12 12:30:00,10.06,10.09,10.05,10.09,194600.0,6.4445,6.4637,6.4381,6.4637,194600.0
2009-03-12 12:40:00,10.09,10.1,10.09,10.1,160200.0,6.4637,6.4701,6.4637,6.4701,160200.0
2009-03-12 12:50:00,10.1,10.12,10.08,10.1,118200.0,6.4701,6.4829,6.4573,6.4701,118200.0
2009-03-12 13:00:00,10.1,10.11,10.08,10.1,133400.0,6.4701,6.4765,6.4573,6.4701,133400.0
2009-03-12 13:10:00,10.1,10.11,10.07,10.08,85200.0,6.4701,6.4765,6.4509,6.4573,85200.0
2009-03-12 13:20:00,10.08,10.09,10.06,10.06,114600.0,6.4573,6.4637,6.4445,6.4445,114600.0
2009-03-12 13:30:00,10.08,10.09,10.06,10.08,69000.0,6.4573,6.4637,6.4445,6.4573,69000.0
2009-03-12 13:40:00,10.08,10.1,10.08,10.1,83000.0,6.4573,6.4701,6.4573,6.4701,83000.0
2009-03-12 13:50:00,10.1,10.1,10.09,10.09,159800.0,6.4701,6.4701,6.4637,6.4637,159800.0
2009-03-12 14:00:00,10.1,10.13,10.08,10.12,271400.0,6.4701,6.4893,6.4573,6.4829,271400.0
2009-03-12 14:10:00,10.12,10.21,10.12,10.21,503200.0,6.4829,6.5406,6.4829,6.5406,503200.0
2009-03-12 14:20:00,10.2,10.22,10.18,10.19,392800.0,6.5342,6.547,6.5214,6.5278,392800.0
2009-03-12 14:30:00,10.19,10.22,10.18,10.21,337200.0,6.5278,6.547,6.5214,6.5406,337200.0
2009-03-12 14:40:00,10.21,10.27,10.2,10.26,420200.0,6.5406,6.579,6.5342,6.5726,420200.0
2009-03-12 14:50:00,10.27,10.29,10.24,10.24,456000.0,6.579,6.5918,6.5598,6.5598,456000.0
2009-03-12 15:00:00,10.24,10.26,10.21,10.25,723000.0,6.5598,6.5726,6.5406,6.5662,723000.0
2009-03-12 15:10:00,10.25,10.3,10.24,10.28,503000.0,6.5662,6.5982,6.5598,6.5854,503000.0
2009-03-12 15:20:00,10.28,10.29,10.26,10.29,458200.0,6.5854,6.5918,6.5726,6.5918,458200.0
2009-03-12 15:30:00,10.29,10.32,10.27,10.31,490400.0,6.5918,6.611,6.579,6.6046,490400.0
2009-03-12 15:40:00,10.31,10.35,10.31,10.32,349000.0,6.6046,6.6303,6.6046,6.611,349000.0
2009-03-12 15:50:00,10.33,10.33,10.28,10.3,583600.0,6.6175,6.6175,6.5854,6.5982,583600.0
2009-03-13 09:30:00,10.22,10.35,10.18,10.24,137000.0,6.547,6.6303,6.5214,6.5598,137000.0
2009-03-13 09:40:00,10.22,10.25,10.12,10.22,253200.0,6.547,6.5662,6.4829,6.547,253200.0
2009-03-13 09:50:00,10.22,10.3,10.16,10.27,251200.0,6.547,6.5982,6.5086,6.579,251200.0
2009-03-13 10:00:00,10.27,10.29,10.22,10.29,215000.0,6.579,6.5918,6.547,6.5918,215000.0
2009-03-13 10:10:00,10.29,10.34,10.25,10.3,360600.0,6.5918,6.6239,6.5662,6.5982,360600.0
2009-03-13 10:20:00,10.3,10.31,10.16,10.16,372600.0,6.5982,6.6046,6.5086,6.5086,372600.0
2009-03-13 10:30:00,10.16,10.21,10.14,10.21,267000.0,6.5086,6.5406,6.4957,6.5406,267000.0
2009-03-13 10:40:00,10.21,10.27,10.21,10.24,194000.0,6.5406,6.579,6.5406,6.5598,194000.0
2009-03-13 10:50:00,10.24,10.24,10.18,10.19,127200.0,6.5598,6.5598,6.5214,6.5278,127200.0
2009-03-13 11:00:00,10.19,10.2,10.13,10.15,183000.0,6.5278,6.5342,6.4893,6.5021,183000.0
2009-03-13 11:10:00,10.15,10.15,10.1,10.11,397600.0,6.5021,6.5021,6.4701,6.4765,397600.0
2009-03-13 11:20:00,10.11,10.13,10.08,10.12,212000.0,6.4765,6.4893,6.4573,6.4829,212000.0
2009-03-13 11:30:00,10.12,10.13,10.08,10.08,166800.0,6.4829,6.4893,6.4573,6.4573,166800.0
2009-03-13 11:40:00,10.08,10.1,10.03,10.03,232200.0,6.4573,6.4701,6.4253,6.4253,232200.0
2009-03-13 11:50:00,10.03,10.05,10.01,10.04,292800.0,6.4253,6.4381,6.4125,6.4317,292800.0
2009-03-13 12:00:00,10.04,10.06,10.03,10.05,391000.0,6.4317,6.4445,6.4253,6.4381,391000.0
2009-03-13 12:10:00,10.05,10.06,10.02,10.03,268400.0,6.4381,6.4445,6.4189,6.4253,268400.0
2009-03-13 12:20:00,10.03,10.03,10.01,10.01,218200.0,6.4253,6.4253,6.4125,6.4125,218200.0
2009-03-13 12:30:00,10.01,10.02,9.99,10.0,181600.0,6.4125,6.4189,6.3996,6.4061,181600.0
2009-03-13 12:40:00,10.0,10.06,10.0,10.06,156400.0,6.4061,6.4445,6.4061,6.4445,156400.0
2009-03-13 12:50:00,10.06,10.12,10.06,10.12,128600.0,6.4445,6.4829,6.4445,6.4829,128600.0
2009-03-13 13:00:00,10.12,10.13,10.11,10.13,104600.0,6.4829,6.4893,6.4765,6.4893,104600.0
2009-03-13 13:10:00,10.13,10.17,10.13,10.15,133800.0,6.4893,6.515,6.4893,6.5021,133800.0
2009-03-13 13:20:00,10.15,10.17,10.15,10.15,93600.0,6.5021,6.515,6.5021,6.5021,93600.0
2009-03-13 13:30:00,10.15,10.17,10.13,10.13,80200.0,6.5021,6.515,6.4893,6.4893,80200.0
2009-03-13 13:40:00,10.13,10.15,10.13,10.15,88800.0,6.4893,6.5021,6.4893,6.5021,88800.0
2009-03-13 13:50:00,10.15,10.17,10.13,10.13,114800.0,6.5021,6.515,6.4893,6.4893,114800.0
2009-03-13 14:00:00,10.13,10.15,10.12,10.13,114400.0,6.4893,6.5021,6.4829,6.4893,114400.0
2009-03-13 14:10:00,10.13,10.15,10.11,10.11,205800.0,6.4893,6.5021,6.4765,6.4765,205800.0
2009-03-13 14:20:00,10.11,10.13,10.1,10.13,165200.0,6.4765,6.4893,6.4701,6.4893,165200.0
2009-03-13 14:30:00,10.13,10.17,10.12,10.15,124000.0,6.4893,6.515,6.4829,6.5021,124000.0
2009-03-13 14:40:00,10.15,10.2,10.15,10.18,162800.0,6.5021,6.5342,6.5021,6.5214,162800.0
2009-03-13 14:50:00,10.19,10.21,10.17,10.18,115000.0,6.5278,6.5406,6.515,6.5214,115000.0
2009-03-13 15:00:00,10.18,10.18,10.15,10.16,178200.0,6.5214,6.5214,6.5021,6.5086,178200.0
2009-03-13 15:10:00,10.17,10.2,10.15,10.19,144400.0,6.515,6.5342,6.5021,6.5278,144400.0
2009-03-13 15:20:00,10.19,10.22,10.19,10.2,163000.0,6.5278,6.547,6.5278,6.5342,163000.0
2009-03-13 15:30:00,10.2,10.21,10.15,10.18,210800.0,6.5342,6.5406,6.5021,6.5214,210800.0
2009-03-13 15:40:00,10.18,10.21,10.18,10.2,425800.0,6.5214,6.5406,6.5214,6.5342,425800.0
2009-03-13 15:50:00,10.19,10.22,10.18,10.2,545400.0,6.5278,6.547,6.5214,6.5342,545400.0
2009-03-16 09:30:00,10.27,10.33,10.17,10.25,178200.0,6.579,6.6175,6.515,6.5662,178200.0
2009-03-16 09:40:00,10.25,10.3,10.21,10.23,310600.0,6.5662,6.5982,6.5406,6.5534,310600.0
2009-03-16 09:50:00,10.23,10.26,10.13,10.18,240400.0,6.5534,6.5726,6.4893,6.5214,240400.0
2009-03-16 10:00:00,10.19,10.21,10.12,10.15,130800.0,6.5278,6.5406,6.4829,6.5021,130800.0
2009-03-16 10:10:00,10.15,10.15,10.08,10.08,124600.0,6.5021,6.5021,6.4573,6.4573,124600.0
2009-03-16 10:20:00,10.08,10.12,10.06,10.09,107600.0,6.4573,6.4829,6.4445,6.4637,107600.0
2009-03-16 10:30:00,10.09,10.17,10.09,10.14,138200.0,6.4637,6.515,6.4637,6.4957,138200.0
2009-03-16 10:40:00,10.15,10.15,10.12,10.13,83200.0,6.5021,6.5021,6.4829,6.4893,83200.0
2009-03-16 10:50:00,10.13,10.13,10.1,10.1,81400.0,6.4893,6.4893,6.4701,6.4701,81400.0
2009-03-16 11:00:00,10.1,10.12,10.08,10.09,149400.0,6.4701,6.4829,6.4573,6.4637,149400.0
2009-03-16 11:10:00,10.09,10.09,10.06,10.08,115400.0,6.4637,6.4637,6.4445,6.4573,115400.0
2009-03-16 11:20:00,10.08,10.13,10.05,10.12,291400.0,6.4573,6.4893,6.4381,6.4829,291400.0
2009-03-16 11:30:00,10.12,10.13,10.09,10.1,126000.0,6.4829,6.4893,6.4637,6.4701,126000.0
2009-03-16 11:40:00,10.1,10.13,10.08,10.13,162200.0,6.4701,6.4893,6.4573,6.4893,162200.0
2009-03-16 11:50:00,10.13,10.15,10.13,10.14,100200.0,6.4893,6.5021,6.4893,6.4957,100200.0
2009-03-16 12:00:00,10.13,10.14,10.12,10.13,67200.0,6.4893,6.4957,6.4829,6.4893,67200.0
2009-03-16 12:10:00,10.13,10.15,10.13,10.13,43800.0,6.4893,6.5021,6.4893,6.4893,43800.0
2009-03-16 12:20:00,10.14,10.15,10.12,10.13,68000.0,6.4957,6.5021,6.4829,6.4893,68000.0
2009-03-16 12:30:00,10.13,10.2,10.13,10.18,75000.0,6.4893,6.5342,6.4893,6.5214,75000.0
2009-03-16 12:40:00,10.18,10.2,10.18,10.2,33000.0,6.5214,6.5342,6.5214,6.5342,33000.0
2009-03-16 12:50:00,10.2,10.22,10.18,10.22,104600.0,6.5342,6.547,6.5214,6.547,104600.0
2009-03-16 13:00:00,10.21,10.22,10.18,10.2,145200.0,6.5406,6.547,6.5214,6.5342,145200.0
2009-03-16 13:10:00,10.21,10.22,10.18,10.19,162800.0,6.5406,6.547,6.5214,6.5278,162800.0
2009-03-16 13:20:00,10.19,10.2,10.15,10.15,109000.0,6.5278,6.5342,6.5021,6.5021,109000.0
2009-03-16 13:30:00,10.16,10.17,10.15,10.15,106600.0,6.5086,6.515,6.5021,6.5021,106600.0
2009-03-16 13:40:00,10.16,10.18,10.15,10.16,121000.0,6.5086,6.5214,6.5021,6.5086,121000.0
2009-03-16 13:50:00,10.16,10.17,10.12,10.13,107200.0,6.5086,6.515,6.4829,6.4893,107200.0
2009-03-16 14:00:00,10.13,10.13,10.11,10.11,112400.0,6.4893,6.4893,6.4765,6.4765,112400.0
2009-03-16 14:10:00,10.11,10.13,10.11,10.13,163000.0,6.4765,6.4893,6.4765,6.4893,163000.0
2009-03-16 14:20:00,10.13,10.13,10.09,10.09,175200.0,6.4893,6.4893,6.4637,6.4637,175200.0
2009-03-16 14:30:00,10.09,10.1,10.06,10.07,182400.0,6.4637,6.4701,6.4445,6.4509,182400.0
2009-03-16 14:40:00,10.08,10.11,10.08,10.1,188800.0,6.4573,6.4765,6.4573,6.4701,188800.0
2009-03-16 14:50:00,10.1,10.1,10.06,10.07,125000.0,6.4701,6.4701,6.4445,6.4509,125000.0
2009-03-16 15:00:00,10.07,10.08,10.05,10.06,207800.0,6.4509,6.4573,6.4381,6.4445,207800.0
2009-03-16 15:10:00,10.06,10.06,10.05,10.06,277200.0,6.4445,6.4445,6.4381,6.4445,277200.0
2009-03-16 15:20:00,10.06,10.06,9.99,10.03,262200.0,6.4445,6.4445,6.3996,6.4253,262200.0
2009-03-16 15:30:00,10.03,10.04,10.0,10.01,220400.0,6.4253,6.4317,6.4061,6.4125,220400.0
2009-03-16 15:40:00,10.01,10.01,9.97,9.97,472400.0,6.4125,6.4125,6.3868,6.3868,472400.0
2009-03-16 15:50:00,9.97,10.03,9.97,10.02,888400.0,6.3868,6.4253,6.3868,6.4189,888400.0
2009-03-17 09:30:00,9.99,10.09,9.99,10.02,95200.0,6.3996,6.4637,6.3996,6.4189,95200.0
2009-03-17 09:40:00,10.03,10.04,9.97,10.02,122200.0,6.4253,6.4317,6.3868,6.4189,122200.0
2009-03-17 09:50:00,10.02,10.14,10.02,10.08,302200.0,6.4189,6.4957,6.4189,6.4573,302200.0
2009-03-17 10:00:00,10.09,10.15,10.06,10.09,292400.0,6.4637,6.5021,6.4445,6.4637,292400.0
2009-03-17 10:10:00,10.09,10.11,10.03,10.04,330000.0,6.4637,6.4765,6.4253,6.4317,330000.0
2009-03-17 10:20:00,10.04,10.08,10.01,10.02,212000.0,6.4317,6.4573,6.4125,6.4189,212000.0
2009-03-17 10:30:00,10.02,10.06,10.01,10.05,144800.0,6.4189,6.4445,6.4125,6.4381,144800.0
2009-03-17 10:40:00,10.05,10.1,10.03,10.09,196200.0,6.4381,6.4701,6.4253,6.4637,196200.0
2009-03-17 10:50:00,10.09,10.11,10.07,10.09,82200.0,6.4637,6.4765,6.4509,6.4637,82200.0
2009-03-17 11:00:00,10.09,10.11,10.06,10.11,64800.0,6.4637,6.4765,6.4445,6.4765,64800.0
2009-03-17 11:10:00,10.11,10.12,10.08,10.1,82400.0,6.4765,6.4829,6.4573,6.4701,82400.0
2009-03-17 11:20:00,10.1,10.12,10.06,10.09,88600.0,6.4701,6.4829,6.4445,6.4637,88600.0
2009-03-17 11:30:00,10.09,10.13,10.08,10.13,101600.0,6.4637,6.4893,6.4573,6.4893,101600.0
2009-03-17 11:40:00,10.13,10.15,10.12,10.13,161800.0,6.4893,6.5021,6.4829,6.4893,161800.0
2009-03-17 11:50:00,10.13,10.17,10.13,10.15,130200.0,6.4893,6.515,6.4893,6.5021,130200.0
2009-03-17 12:00:00,10.15,10.17,10.15,10.15,105400.0,6.5021,6.515,6.5021,6.5021,105400.0
2009-03-17 12:10:00,10.15,10.19,10.15,10.19,129600.0,6.5021,6.5278,6.5021,6.5278,129600.0
2009-03-17 12:20:00,10.19,10.2,10.13,10.13,569400.0,6.5278,6.5342,6.4893,6.4893,569400.0
2009-03-17 12:30:00,10.13,10.17,10.13,10.15,189200.0,6.4893,6.515,6.4893,6.5021,189200.0
2009-03-17 12:40:00,10.15,10.16,10.14,10.15,157600.0,6.5021,6.5086,6.4957,6.5021,157600.0
2009-03-17 12:50:00,10.15,10.15,10.15,10.15,72800.0,6.5021,6.5021,6.5021,6.5021,72800.0
2009-03-17 13:00:00,10.15,10.15,10.13,10.13,181000.0,6.5021,6.5021,6.4893,6.4893,181000.0
2009-03-17 13:10:00,10.13,10.16,10.12,10.14,210200.0,6.4893,6.5086,6.4829,6.4957,210200.0
2009-03-17 13:20:00,10.14,10.17,10.13,10.14,171000.0,6.4957,6.515,6.4893,6.4957,171000.0
2009-03-17 13:30:00,10.14,10.15,10.13,10.15,173800.0,6.4957,6.5021,6.4893,6.5021,173800.0
2009-03-17 13:40:00,10.15,10.15,10.12,10.13,142000.0,6.5021,6.5021,6.4829,6.4893,142000.0
2009-03-17 13:50:00,10.13,10.13,10.09,10.09,304000.0,6.4893,6.4893,6.4637,6.4637,304000.0
2009-03-17 14:00:00,10.09,10.1,10.07,10.09,113800.0,6.4637,6.4701,6.4509,6.4637,113800.0
2009-03-17 14:10:00,10.1,10.12,10.09,10.1,162200.0,6.4701,6.4829,6.4637,6.4701,162200.0
2009-03-17 14:20:00,10.09,10.12,10.07,10.08,174400.0,6.4637,6.4829,6.4509,6.4573,174400.0
2009-03-17 14:30:00,10.08,10.1,10.07,10.1,99400.0,6.4573,6.4701,6.4509,6.4701,99400.0
2009-03-17 14:40:00,10.1,10.15,10.1,10.14,151800.0,6.4701,6.5021,6.4701,6.4957,151800.0
2009-03-17 14:50:00,10.15,10.17,10.13,10.15,128600.0,6.5021,6.515,6.4893,6.5021,128600.0
2009-03-17 15:00:00,10.15,10.21,10.13,10.21,367400.0,6.5021,6.5406,6.4893,6.5406,367400.0
2009-03-17 15:10:00,10.21,10.21,10.18,10.2,280400.0,6.5406,6.5406,6.5214,6.5342,280400.0
2009-03-17 15:20:00,10.2,10.22,10.16,10.16,234800.0,6.5342,6.547,6.5086,6.5086,234800.0
2009-03-17 15:30:00,10.16,10.18,10.13,10.15,214200.0,6.5086,6.5214,6.4893,6.5021,214200.0
2009-03-17 15:40:00,10.15,10.21,10.15,10.19,267600.0,6.5021,6.5406,6.5021,6.5278,267600.0
2009-03-17 15:50:00,10.19,10.26,10.18,10.26,541000.0,6.5278,6.5726,6.5214,6.5726,541000.0
2009-03-18 09:30:00,10.25,10.3,10.18,10.24,131000.0,6.5662,6.5982,6.5214,6.5598,131000.0
2009-03-18 09:40:00,10.24,10.28,10.21,10.25,343400.0,6.5598,6.5854,6.5406,6.5662,343400.0
2009-03-18 09:50:00,10.25,10.31,10.25,10.28,284000.0,6.5662,6.6046,6.5662,6.5854,284000.0
2009-03-18 10:00:00,10.28,10.32,10.24,10.26,302000.0,6.5854,6.611,6.5598,6.5726,302000.0
2009-03-18 10:10:00,10.26,10.26,10.19,10.2,190400.0,6.5726,6.5726,6.5278,6.5342,190400.0
2009-03-18 10:20:00,10.2,10.22,10.16,10.18,123000.0,6.5342,6.547,6.5086,6.5214,123000.0
2009-03-18 10:30:00,10.18,10.19,10.13,10.18,171000.0,6.5214,6.5278,6.4893,6.5214,171000.0
2009-03-18 10:40:00,10.18,10.27,10.18,10.26,185200.0,6.5214,6.579,6.5214,6.5726,185200.0
2009-03-18 10:50:00,10.26,10.33,10.24,10.33,151000.0,6.5726,6.6175,6.5598,6.6175,151000.0
2009-03-18 11:00:00,10.33,10.37,10.32,10.34,225000.0,6.6175,6.6431,6.611,6.6239,225000.0
2009-03-18 11:10:00,10.35,10.36,10.34,10.36,163600.0,6.6303,6.6367,6.6239,6.6367,163600.0
2009-03-18 11:20:00,10.36,10.38,10.33,10.37,216400.0,6.6367,6.6495,6.6175,6.6431,216400.0
2009-03-18 11:30:00,10.37,10.4,10.36,10.38,179200.0,6.6431,6.6623,6.6367,6.6495,179200.0
2009-03-18 11:40:00,10.38,10.4,10.37,10.37,148600.0,6.6495,6.6623,6.6431,6.6431,148600.0
2009-03-18 11:50:00,10.37,10.38,10.34,10.38,121000.0,6.6431,6.6495,6.6239,6.6495,121000.0
2009-03-18 12:00:00,10.38,10.38,10.36,10.38,131400.0,6.6495,6.6495,6.6367,6.6495,131400.0
2009-03-18 12:10:00,10.38,10.4,10.38,10.39,46800.0,6.6495,6.6623,6.6495,6.6559,46800.0
2009-03-18 12:20:00,10.4,10.4,10.36,10.36,61800.0,6.6623,6.6623,6.6367,6.6367,61800.0
2009-03-18 12:30:00,10.37,10.37,10.33,10.33,53000.0,6.6431,6.6431,6.6175,6.6175,53000.0
2009-03-18 12:40:00,10.33,10.37,10.33,10.36,54800.0,6.6175,6.6431,6.6175,6.6367,54800.0
2009-03-18 12:50:00,10.36,10.38,10.34,10.37,77000.0,6.6367,6.6495,6.6239,6.6431,77000.0
2009-03-18 13:00:00,10.37,10.37,10.35,10.35,59200.0,6.6431,6.6431,6.6303,6.6303,59200.0
2009-03-18 13:10:00,10.34,10.35,10.32,10.33,52600.0,6.6239,6.6303,6.611,6.6175,52600.0
2009-03-18 13:20:00,10.33,10.33,10.31,10.33,67200.0,6.6175,6.6175,6.6046,6.6175,67200.0
2009-03-18 13:30:00,10.33,10.35,10.33,10.34,36200.0,6.6175,6.6303,6.6175,6.6239,36200.0
2009-03-18 13:40:00,10.35,10.4,10.34,10.4,135400.0,6.6303,6.6623,6.6239,6.6623,135400.0
2009-03-18 13:50:00,10.4,10.43,10.4,10.43,131800.0,6.6623,6.6815,6.6623,6.6815,131800.0
2009-03-18 14:00:00,10.43,10.43,10.4,10.42,46600.0,6.6815,6.6815,6.6623,6.6751,46600.0
2009-03-18 14:10:00,10.43,10.54,10.43,10.49,342200.0,6.6815,6.752,6.6815,6.72,342200.0
2009-03-18 14:20:00,10.48,10.62,10.46,10.55,441000.0,6.7135,6.8032,6.7007,6.7584,441000.0
2009-03-18 14:30:00,10.54,10.56,10.47,10.49,459200.0,6.752,6.7648,6.7071,6.72,459200.0
2009-03-18 14:40:00,10.49,10.51,10.44,10.48,1185800.0,6.72,6.7328,6.6879,6.7135,1185800.0
2009-03-18 14:50:00,10.47,10.53,10.45,10.5,921400.0,6.7071,6.7456,6.6943,6.7264,921400.0
2009-03-18 15:00:00,10.49,10.51,10.45,10.46,159400.0,6.72,6.7328,6.6943,6.7007,159400.0
2009-03-18 15:10:00,10.46,10.49,10.42,10.43,648400.0,6.7007,6.72,6.6751,6.6815,648400.0
2009-03-18 15:20:00,10.43,10.46,10.37,10.45,1006200.0,6.6815,6.7007,6.6431,6.6943,1006200.0
2009-03-18 15:30:00,10.45,10.47,10.42,10.44,780600.0,6.6943,6.7071,6.6751,6.6879,780600.0
2009-03-18 15:40:00,10.44,10.52,10.44,10.51,947000.0,6.6879,6.7392,6.6879,6.7328,947000.0
2009-03-18 15:50:00,10.52,10.54,10.51,10.53,1175400.0,6.7392,6.752,6.7328,6.7456,1175400.0
2009-03-19 09:30:00,10.63,10.7,10.53,10.55,327400.0,6.8096,6.8545,6.7456,6.7584,327400.0
2009-03-19 09:40:00,10.54,10.56,10.44,10.52,186800.0,6.752,6.7648,6.6879,6.7392,186800.0
2009-03-19 09:50:00,10.51,10.51,10.4,10.4,361600.0,6.7328,6.7328,6.6623,6.6623,361600.0
2009-03-19 10:00:00,10.4,10.49,10.4,10.47,248800.0,6.6623,6.72,6.6623,6.7071,248800.0
2009-03-19 10:10:00,10.47,10.57,10.46,10.52,458600.0,6.7071,6.7712,6.7007,6.7392,458600.0
2009-03-19 10:20:00,10.53,10.55,10.46,10.46,355200.0,6.7456,6.7584,6.7007,6.7007,355200.0
2009-03-19 10:30:00,10.46,10.51,10.45,10.49,193600.0,6.7007,6.7328,6.6943,6.72,193600.0
2009-03-19 10:40:00,10.49,10.53,10.48,10.48,132400.0,6.72,6.7456,6.7135,6.7135,132400.0
2009-03-19 10:50:00,10.48,10.48,10.42,10.45,193600.0,6.7135,6.7135,6.6751,6.6943,193600.0
2009-03-19 11:00:00,10.45,10.47,10.43,10.45,146400.0,6.6943,6.7071,6.6815,6.6943,146400.0
2009-03-19 11:10:00,10.45,10.46,10.44,10.45,117400.0,6.6943,6.7007,6.6879,6.6943,117400.0
2009-03-19 11:20:00,10.45,10.49,10.41,10.41,146400.0,6.6943,6.72,6.6687,6.6687,146400.0
2009-03-19 11:30:00,10.41,10.45,10.4,10.44,123600.0,6.6687,6.6943,6.6623,6.6879,123600.0
2009-03-19 11:40:00,10.43,10.45,10.4,10.42,151200.0,6.6815,6.6943,6.6623,6.6751,151200.0
2009-03-19 11:50:00,10.41,10.44,10.38,10.43,102600.0,6.6687,6.6879,6.6495,6.6815,102600.0
2009-03-19 12:00:00,10.43,10.44,10.41,10.42,68200.0,6.6815,6.6879,6.6687,6.6751,68200.0
2009-03-19 12:10:00,10.42,10.43,10.39,10.43,114800.0,6.6751,6.6815,6.6559,6.6815,114800.0
2009-03-19 12:20:00,10.43,10.44,10.42,10.42,66200.0,6.6815,6.6879,6.6751,6.6751,66200.0
2009-03-19 12:30:00,10.42,10.49,10.42,10.43,238200.0,6.6751,6.72,6.6751,6.6815,238200.0
2009-03-19 12:40:00,10.44,10.44,10.38,10.38,436800.0,6.6879,6.6879,6.6495,6.6495,436800.0
2009-03-19 12:50:00,10.38,10.38,10.34,10.35,235000.0,6.6495,6.6495,6.6239,6.6303,235000.0
2009-03-19 13:00:00,10.35,10.36,10.34,10.34,97800.0,6.6303,6.6367,6.6239,6.6239,97800.0
2009-03-19 13:10:00,10.34,10.36,10.33,10.36,103000.0,6.6239,6.6367,6.6175,6.6367,103000.0
2009-03-19 13:20:00,10.36,10.4,10.35,10.4,121400.0,6.6367,6.6623,6.6303,6.6623,121400.0
2009-03-19 13:30:00,10.4,10.4,10.36,10.38,180000.0,6.6623,6.6623,6.6367,6.6495,180000.0
2009-03-19 13:40:00,10.37,10.41,10.37,10.41,136000.0,6.6431,6.6687,6.6431,6.6687,136000.0
2009-03-19 13:50:00,10.4,10.41,10.37,10.38,109800.0,6.6623,6.6687,6.6431,6.6495,109800.0
2009-03-19 14:00:00,10.38,10.4,10.38,10.4,94800.0,6.6495,6.6623,6.6495,6.6623,94800.0
2009-03-19 14:10:00,10.4,10.42,10.39,10.42,126600.0,6.6623,6.6751,6.6559,6.6751,126600.0
2009-03-19 14:20:00,10.42,10.42,10.39,10.4,93400.0,6.6751,6.6751,6.6559,6.6623,93400.0
2009-03-19 14:30:00,10.4,10.42,10.38,10.39,103600.0,6.6623,6.6751,6.6495,6.6559,103600.0
2009-03-19 14:40:00,10.4,10.4,10.37,10.38,147800.0,6.6623,6.6623,6.6431,6.6495,147800.0
2009-03-19 14:50:00,10.38,10.4,10.38,10.38,205200.0,6.6495,6.6623,6.6495,6.6495,205200.0
2009-03-19 15:00:00,10.38,10.41,10.38,10.38,241800.0,6.6495,6.6687,6.6495,6.6495,241800.0
2009-03-19 15:10:00,10.38,10.42,10.38,10.4,103400.0,6.6495,6.6751,6.6495,6.6623,103400.0
2009-03-19 15:20:00,10.4,10.41,10.38,10.4,117800.0,6.6623,6.6687,6.6495,6.6623,117800.0
2009-03-19 15:30:00,10.4,10.43,10.38,10.41,184000.0,6.6623,6.6815,6.6495,6.6687,184000.0
2009-03-19 15:40:00,10.41,10.42,10.39,10.4,184200.0,6.6687,6.6751,6.6559,6.6623,184200.0
2009-03-19 15:50:00,10.4,10.42,10.38,10.41,304000.0,6.6623,6.6751,6.6495,6.6687,304000.0
2009-03-20 09:30:00,10.51,10.57,10.45,10.5,1179000.0,6.7328,6.7712,6.6943,6.7264,1179000.0
2009-03-20 09:40:00,10.49,10.49,10.39,10.45,237800.0,6.72,6.72,6.6559,6.6943,237800.0
2009-03-20 09:50:00,10.46,10.51,10.4,10.4,248600.0,6.7007,6.7328,6.6623,6.6623,248600.0
2009-03-20 10:00:00,10.4,10.41,10.34,10.36,90400.0,6.6623,6.6687,6.6239,6.6367,90400.0
2009-03-20 10:10:00,10.36,10.41,10.36,10.38,87600.0,6.6367,6.6687,6.6367,6.6495,87600.0
2009-03-20 10:20:00,10.38,10.43,10.38,10.42,142400.0,6.6495,6.6815,6.6495,6.6751,142400.0
2009-03-20 10:30:00,10.42,10.44,10.4,10.43,136000.0,6.6751,6.6879,6.6623,6.6815,136000.0
2009-03-20 10:40:00,10.43,10.45,10.41,10.42,166400.0,6.6815,6.6943,6.6687,6.6751,166400.0
2009-03-20 10:50:00,10.42,10.46,10.4,10.45,240400.0,6.6751,6.7007,6.6623,6.6943,240400.0
2009-03-20 11:00:00,10.44,10.44,10.39,10.4,175800.0,6.6879,6.6879,6.6559,6.6623,175800.0
2009-03-20 11:10:00,10.4,10.4,10.36,10.36,342800.0,6.6623,6.6623,6.6367,6.6367,342800.0
2009-03-20 11:20:00,10.37,10.37,10.33,10.33,83000.0,6.6431,6.6431,6.6175,6.6175,83000.0
2009-03-20 11:30:00,10.33,10.33,10.32,10.33,32800.0,6.6175,6.6175,6.611,6.6175,32800.0
2009-03-20 11:40:00,10.33,10.34,10.27,10.27,66200.0,6.6175,6.6239,6.579,6.579,66200.0
2009-03-20 11:50:00,10.27,10.27,10.24,10.24,84000.0,6.579,6.579,6.5598,6.5598,84000.0
2009-03-20 12:00:00,10.25,10.25,10.23,10.24,64600.0,6.5662,6.5662,6.5534,6.5598,64600.0
2009-03-20 12:10:00,10.24,10.26,10.24,10.26,51600.0,6.5598,6.5726,6.5598,6.5726,51600.0
2009-03-20 12:20:00,10.26,10.26,10.24,10.26,64200.0,6.5726,6.5726,6.5598,6.5726,64200.0
2009-03-20 12:30:00,10.26,10.27,10.24,10.24,86000.0,6.5726,6.579,6.5598,6.5598,86000.0
2009-03-20 12:40:00,10.24,10.26,10.22,10.22,49600.0,6.5598,6.5726,6.547,6.547,49600.0
2009-03-20 12:50:00,10.22,10.22,10.12,10.13,168400.0,6.547,6.547,6.4829,6.4893,168400.0
2009-03-20 13:00:00,10.13,10.13,10.12,10.12,31800.0,6.4893,6.4893,6.4829,6.4829,31800.0
2009-03-20 13:10:00,10.12,10.13,10.1,10.1,108200.0,6.4829,6.4893,6.4701,6.4701,108200.0
2009-03-20 13:20:00,10.1,10.11,10.08,10.09,85200.0,6.4701,6.4765,6.4573,6.4637,85200.0
2009-03-20 13:30:00,10.09,10.1,10.04,10.04,66200.0,6.4637,6.4701,6.4317,6.4317,66200.0
2009-03-20 13:40:00,10.04,10.04,10.01,10.02,88800.0,6.4317,6.4317,6.4125,6.4189,88800.0
2009-03-20 13:50:00,10.02,10.04,10.0,10.01,115800.0,6.4189,6.4317,6.4061,6.4125,115800.0
2009-03-20 14:00:00,10.01,10.02,9.99,10.01,75800.0,6.4125,6.4189,6.3996,6.4125,75800.0
2009-03-20 14:10:00,10.0,10.05,10.0,10.04,88400.0,6.4061,6.4381,6.4061,6.4317,88400.0
2009-03-20 14:20:00,10.05,10.09,10.04,10.09,134800.0,6.4381,6.4637,6.4317,6.4637,134800.0
2009-03-20 14:30:00,10.09,10.1,10.06,10.08,143800.0,6.4637,6.4701,6.4445,6.4573,143800.0
2009-03-20 14:40:00,10.08,10.08,10.04,10.06,129600.0,6.4573,6.4573,6.4317,6.4445,129600.0
2009-03-20 14:50:00,10.06,10.08,10.04,10.07,43000.0,6.4445,6.4573,6.4317,6.4509,43000.0
2009-03-20 15:00:00,10.08,10.12,10.08,10.12,202400.0,6.4573,6.4829,6.4573,6.4829,202400.0
2009-03-20 15:10:00,10.13,10.13,10.08,10.1,99400.0,6.4893,6.4893,6.4573,6.4701,99400.0
2009-03-20 15:20:00,10.1,10.13,10.1,10.12,113000.0,6.4701,6.4893,6.4701,6.4829,113000.0
2009-03-20 15:30:00,10.13,10.17,10.12,10.13,372800.0,6.4893,6.515,6.4829,6.4893,372800.0
2009-03-20 15:40:00,10.13,10.13,10.1,10.1,223400.0,6.4893,6.4893,6.4701,6.4701,223400.0
2009-03-20 15:50:00,10.11,10.11,10.08,10.09,648400.0,6.4765,6.4765,6.4573,6.4637,648400.0
2009-03-23 09:30:00,10.37,10.42,10.25,10.28,203200.0,6.6431,6.6751,6.5662,6.5854,203200.0
2009-03-23 09:40:00,10.29,10.3,10.21,10.24,110600.0,6.5918,6.5982,6.5406,6.5598,110600.0
2009-03-23 09:50:00,10.24,10.28,10.21,10.27,174200.0,6.5598,6.5854,6.5406,6.579,174200.0
2009-03-23 10:00:00,10.27,10.35,10.27,10.33,312600.0,6.579,6.6303,6.579,6.6175,312600.0
2009-03-23 10:10:00,10.32,10.4,10.31,10.4,431800.0,6.611,6.6623,6.6046,6.6623,431800.0
2009-03-23 10:20:00,10.4,10.41,10.34,10.35,159600.0,6.6623,6.6687,6.6239,6.6303,159600.0
2009-03-23 10:30:00,10.35,10.38,10.34,10.36,160200.0,6.6303,6.6495,6.6239,6.6367,160200.0
2009-03-23 10:40:00,10.35,10.4,10.35,10.37,168200.0,6.6303,6.6623,6.6303,6.6431,168200.0
2009-03-23 10:50:00,10.37,10.4,10.36,10.39,232600.0,6.6431,6.6623,6.6367,6.6559,232600.0
2009-03-23 11:00:00,10.4,10.42,10.38,10.4,160000.0,6.6623,6.6751,6.6495,6.6623,160000.0
2009-03-23 11:10:00,10.4,10.44,10.4,10.44,94200.0,6.6623,6.6879,6.6623,6.6879,94200.0
2009-03-23 11:20:00,10.44,10.44,10.4,10.4,141800.0,6.6879,6.6879,6.6623,6.6623,141800.0
2009-03-23 11:30:00,10.41,10.44,10.4,10.4,154000.0,6.6687,6.6879,6.6623,6.6623,154000.0
2009-03-23 11:40:00,10.39,10.45,10.39,10.44,146000.0,6.6559,6.6943,6.6559,6.6879,146000.0
2009-03-23 11:50:00,10.44,10.46,10.44,10.44,188000.0,6.6879,6.7007,6.6879,6.6879,188000.0
2009-03-23 12:00:00,10.45,10.46,10.44,10.45,117200.0,6.6943,6.7007,6.6879,6.6943,117200.0
2009-03-23 12:10:00,10.46,10.46,10.44,10.45,105800.0,6.7007,6.7007,6.6879,6.6943,105800.0
2009-03-23 12:20:00,10.45,10.47,10.45,10.46,87600.0,6.6943,6.7071,6.6943,6.7007,87600.0
2009-03-23 12:30:00,10.46,10.46,10.44,10.44,61400.0,6.7007,6.7007,6.6879,6.6879,61400.0
2009-03-23 12:40:00,10.44,10.44,10.4,10.4,78600.0,6.6879,6.6879,6.6623,6.6623,78600.0
2009-03-23 12:50:00,10.41,10.42,10.38,10.38,120800.0,6.6687,6.6751,6.6495,6.6495,120800.0
2009-03-23 13:00:00,10.38,10.38,10.37,10.38,56000.0,6.6495,6.6495,6.6431,6.6495,56000.0
2009-03-23 13:10:00,10.38,10.43,10.38,10.4,350600.0,6.6495,6.6815,6.6495,6.6623,350600.0
2009-03-23 13:20:00,10.4,10.4,10.33,10.34,192400.0,6.6623,6.6623,6.6175,6.6239,192400.0
2009-03-23 13:30:00,10.34,10.34,10.3,10.31,108200.0,6.6239,6.6239,6.5982,6.6046,108200.0
2009-03-23 13:40:00,10.31,10.34,10.31,10.34,160600.0,6.6046,6.6239,6.6046,6.6239,160600.0
2009-03-23 13:50:00,10.34,10.35,10.3,10.33,489200.0,6.6239,6.6303,6.5982,6.6175,489200.0
2009-03-23 14:00:00,10.33,10.35,10.32,10.35,94400.0,6.6175,6.6303,6.611,6.6303,94400.0
2009-03-23 14:10:00,10.35,10.35,10.32,10.34,60200.0,6.6303,6.6303,6.611,6.6239,60200.0
2009-03-23 14:20:00,10.34,10.37,10.34,10.36,90200.0,6.6239,6.6431,6.6239,6.6367,90200.0
2009-03-23 14:30:00,10.36,10.4,10.36,10.39,127400.0,6.6367,6.6623,6.6367,6.6559,127400.0
2009-03-23 14:40:00,10.39,10.43,10.38,10.43,68000.0,6.6559,6.6815,6.6495,6.6815,68000.0
2009-03-23 14:50:00,10.43,10.47,10.42,10.47,180800.0,6.6815,6.7071,6.6751,6.7071,180800.0
2009-03-23 15:00:00,10.47,10.49,10.46,10.46,160000.0,6.7071,6.72,6.7007,6.7007,160000.0
2009-03-23 15:10:00,10.46,10.51,10.45,10.51,184800.0,6.7007,6.7328,6.6943,6.7328,184800.0
2009-03-23 15:20:00,10.51,10.53,10.51,10.53,172400.0,6.7328,6.7456,6.7328,6.7456,172400.0
2009-03-23 15:30:00,10.53,10.56,10.49,10.56,332600.0,6.7456,6.7648,6.72,6.7648,332600.0
2009-03-23 15:40:00,10.56,10.58,10.52,10.53,726000.0,6.7648,6.7776,6.7392,6.7456,726000.0
2009-03-23 15:50:00,10.53,10.63,10.53,10.62,1240200.0,6.7456,6.8096,6.7456,6.8032,1240200.0
2009-03-24 09:30:00,10.74,10.81,10.65,10.79,711800.0,6.8801,6.9249,6.8224,6.9121,711800.0
2009-03-24 09:40:00,10.79,10.82,10.64,10.7,573200.0,6.9121,6.9314,6.816,6.8545,573200.0
2009-03-24 09:50:00,10.7,10.74,10.67,10.71,322600.0,6.8545,6.8801,6.8353,6.8609,322600.0
2009-03-24 10:00:00,10.71,10.74,10.7,10.74,550000.0,6.8609,6.8801,6.8545,6.8801,550000.0
2009-03-24 10:10:00,10.74,10.8,10.71,10.71,640200.0,6.8801,6.9185,6.8609,6.8609,640200.0
2009-03-24 10:20:00,10.7,10.71,10.57,10.58,447200.0,6.8545,6.8609,6.7712,6.7776,447200.0
2009-03-24 10:30:00,10.58,10.58,10.52,10.54,239200.0,6.7776,6.7776,6.7392,6.752,239200.0
2009-03-24 10:40:00,10.55,10.56,10.46,10.46,284800.0,6.7584,6.7648,6.7007,6.7007,284800.0
2009-03-24 10:50:00,10.47,10.49,10.46,10.47,169400.0,6.7071,6.72,6.7007,6.7071,169400.0
2009-03-24 11:00:00,10.47,10.52,10.46,10.52,153000.0,6.7071,6.7392,6.7007,6.7392,153000.0
2009-03-24 11:10:00,10.52,10.54,10.51,10.51,122000.0,6.7392,6.752,6.7328,6.7328,122000.0
2009-03-24 11:20:00,10.51,10.53,10.5,10.52,119000.0,6.7328,6.7456,6.7264,6.7392,119000.0
2009-03-24 11:30:00,10.53,10.55,10.52,10.54,116600.0,6.7456,6.7584,6.7392,6.752,116600.0
2009-03-24 11:40:00,10.54,10.54,10.53,10.53,143400.0,6.752,6.752,6.7456,6.7456,143400.0
2009-03-24 11:50:00,10.53,10.56,10.53,10.55,171000.0,6.7456,6.7648,6.7456,6.7584,171000.0
2009-03-24 12:00:00,10.54,10.55,10.53,10.53,122400.0,6.752,6.7584,6.7456,6.7456,122400.0
2009-03-24 12:10:00,10.53,10.56,10.53,10.56,72200.0,6.7456,6.7648,6.7456,6.7648,72200.0
2009-03-24 12:20:00,10.56,10.56,10.55,10.56,67600.0,6.7648,6.7648,6.7584,6.7648,67600.0
2009-03-24 12:30:00,10.56,10.58,10.56,10.58,71400.0,6.7648,6.7776,6.7648,6.7776,71400.0
2009-03-24 12:40:00,10.58,10.59,10.56,10.57,73200.0,6.7776,6.784,6.7648,6.7712,73200.0
2009-03-24 12:50:00,10.57,10.65,10.57,10.65,244200.0,6.7712,6.8224,6.7712,6.8224,244200.0
2009-03-24 13:00:00,10.64,10.67,10.63,10.65,102200.0,6.816,6.8353,6.8096,6.8224,102200.0
2009-03-24 13:10:00,10.65,10.69,10.63,10.67,210400.0,6.8224,6.8481,6.8096,6.8353,210400.0
2009-03-24 13:20:00,10.67,10.7,10.67,10.69,129200.0,6.8353,6.8545,6.8353,6.8481,129200.0
2009-03-24 13:30:00,10.69,10.69,10.61,10.62,148800.0,6.8481,6.8481,6.7968,6.8032,148800.0
2009-03-24 13:40:00,10.61,10.62,10.58,10.58,164400.0,6.7968,6.8032,6.7776,6.7776,164400.0
2009-03-24 13:50:00,10.58,10.6,10.58,10.59,164400.0,6.7776,6.7904,6.7776,6.784,164400.0
2009-03-24 14:00:00,10.59,10.63,10.58,10.63,207800.0,6.784,6.8096,6.7776,6.8096,207800.0
2009-03-24 14:10:00,10.63,10.64,10.6,10.62,109800.0,6.8096,6.816,6.7904,6.8032,109800.0
2009-03-24 14:20:00,10.62,10.63,10.57,10.57,100200.0,6.8032,6.8096,6.7712,6.7712,100200.0
2009-03-24 14:30:00,10.57,10.59,10.56,10.58,126200.0,6.7712,6.784,6.7648,6.7776,126200.0
2009-03-24 14:40:00,10.58,10.59,10.56,10.56,166600.0,6.7776,6.784,6.7648,6.7648,166600.0
2009-03-24 14:50:00,10.56,10.58,10.52,10.53,211600.0,6.7648,6.7776,6.7392,6.7456,211600.0
2009-03-24 15:00:00,10.53,10.55,10.52,10.54,188600.0,6.7456,6.7584,6.7392,6.752,188600.0
2009-03-24 15:10:00,10.53,10.56,10.53,10.55,187000.0,6.7456,6.7648,6.7456,6.7584,187000.0
2009-03-24 15:20:00,10.55,10.56,10.52,10.55,178800.0,6.7584,6.7648,6.7392,6.7584,178800.0
2009-03-24 15:30:00,10.55,10.6,10.53,10.59,293400.0,6.7584,6.7904,6.7456,6.784,293400.0
2009-03-24 15:40:00,10.58,10.58,10.52,10.52,311400.0,6.7776,6.7776,6.7392,6.7392,311400.0
2009-03-24 15:50:00,10.52,10.53,10.46,10.47,694800.0,6.7392,6.7456,6.7007,6.7071,694800.0
2009-03-25 09:30:00,10.38,10.73,10.37,10.7,378800.0,6.6495,6.8737,6.6431,6.8545,378800.0
2009-03-25 09:40:00,10.7,10.77,10.67,10.68,243400.0,6.8545,6.8993,6.8353,6.8417,243400.0
2009-03-25 09:50:00,10.68,10.78,10.67,10.76,281600.0,6.8417,6.9057,6.8353,6.8929,281600.0
2009-03-25 10:00:00,10.76,10.83,10.76,10.78,245000.0,6.8929,6.9378,6.8929,6.9057,245000.0
2009-03-25 10:10:00,10.78,10.78,10.7,10.71,293800.0,6.9057,6.9057,6.8545,6.8609,293800.0
2009-03-25 10:20:00,10.71,10.72,10.63,10.65,206000.0,6.8609,6.8673,6.8096,6.8224,206000.0
2009-03-25 10:30:00,10.64,10.76,10.63,10.72,165000.0,6.816,6.8929,6.8096,6.8673,165000.0
2009-03-25 10:40:00,10.72,10.74,10.69,10.7,108400.0,6.8673,6.8801,6.8481,6.8545,108400.0
2009-03-25 10:50:00,10.7,10.7,10.63,10.64,93200.0,6.8545,6.8545,6.8096,6.816,93200.0
2009-03-25 11:00:00,10.64,10.7,10.64,10.67,102800.0,6.816,6.8545,6.816,6.8353,102800.0
2009-03-25 11:10:00,10.67,10.71,10.63,10.63,151400.0,6.8353,6.8609,6.8096,6.8096,151400.0
2009-03-25 11:20:00,10.63,10.65,10.59,10.65,117200.0,6.8096,6.8224,6.784,6.8224,117200.0
2009-03-25 11:30:00,10.65,10.71,10.65,10.71,448200.0,6.8224,6.8609,6.8224,6.8609,448200.0
2009-03-25 11:40:00,10.71,10.77,10.7,10.74,498000.0,6.8609,6.8993,6.8545,6.8801,498000.0
2009-03-25 11:50:00,10.74,10.76,10.73,10.74,1072000.0,6.8801,6.8929,6.8737,6.8801,1072000.0
2009-03-25 12:00:00,10.74,10.83,10.74,10.81,264800.0,6.8801,6.9378,6.8801,6.9249,264800.0
2009-03-25 12:10:00,10.82,10.84,10.77,10.78,351400.0,6.9314,6.9442,6.8993,6.9057,351400.0
2009-03-25 12:20:00,10.78,10.78,10.74,10.76,228600.0,6.9057,6.9057,6.8801,6.8929,228600.0
2009-03-25 12:30:00,10.76,10.77,10.75,10.76,231000.0,6.8929,6.8993,6.8865,6.8929,231000.0
2009-03-25 12:40:00,10.76,10.76,10.72,10.72,231200.0,6.8929,6.8929,6.8673,6.8673,231200.0
2009-03-25 12:50:00,10.73,10.73,10.7,10.72,665200.0,6.8737,6.8737,6.8545,6.8673,665200.0
2009-03-25 13:00:00,10.71,10.74,10.7,10.7,103800.0,6.8609,6.8801,6.8545,6.8545,103800.0
2009-03-25 13:10:00,10.7,10.71,10.59,10.59,190800.0,6.8545,6.8609,6.784,6.784,190800.0
2009-03-25 13:20:00,10.59,10.6,10.51,10.54,182600.0,6.784,6.7904,6.7328,6.752,182600.0
2009-03-25 13:30:00,10.54,10.58,10.53,10.54,360400.0,6.752,6.7776,6.7456,6.752,360400.0
2009-03-25 13:40:00,10.54,10.54,10.5,10.52,180000.0,6.752,6.752,6.7264,6.7392,180000.0
2009-03-25 13:50:00,10.52,10.56,10.51,10.52,92200.0,6.7392,6.7648,6.7328,6.7392,92200.0
2009-03-25 14:00:00,10.53,10.54,10.4,10.42,231600.0,6.7456,6.752,6.6623,6.6751,231600.0
2009-03-25 14:10:00,10.42,10.45,10.4,10.43,138400.0,6.6751,6.6943,6.6623,6.6815,138400.0
2009-03-25 14:20:00,10.44,10.53,10.43,10.52,444000.0,6.6879,6.7456,6.6815,6.7392,444000.0
2009-03-25 14:30:00,10.52,10.52,10.47,10.47,628600.0,6.7392,6.7392,6.7071,6.7071,628600.0
2009-03-25 14:40:00,10.47,10.47,10.4,10.44,300000.0,6.7071,6.7071,6.6623,6.6879,300000.0
2009-03-25 14:50:00,10.44,10.46,10.41,10.43,242400.0,6.6879,6.7007,6.6687,6.6815,242400.0
2009-03-25 15:00:00,10.43,10.44,10.4,10.42,388400.0,6.6815,6.6879,6.6623,6.6751,388400.0
2009-03-25 15:10:00,10.42,10.46,10.41,10.46,176400.0,6.6751,6.7007,6.6687,6.7007,176400.0
2009-03-25 15:20:00,10.46,10.55,10.46,10.55,308400.0,6.7007,6.7584,6.7007,6.7584,308400.0
2009-03-25 15:30:00,10.55,10.58,10.54,10.56,440200.0,6.7584,6.7776,6.752,6.7648,440200.0
2009-03-25 15:40:00,10.56,10.6,10.5,10.57,434800.0,6.7648,6.7904,6.7264,6.7712,434800.0
2009-03-25 15:50:00,10.57,10.63,10.54,10.62,617600.0,6.7712,6.8096,6.752,6.8032,617600.0
2009-03-26 09:30:00,10.63,10.95,10.63,10.88,177800.0,6.8096,7.0146,6.8096,6.9698,177800.0
2009-03-26 09:40:00,10.88,10.95,10.81,10.84,325200.0,6.9698,7.0146,6.9249,6.9442,325200.0
2009-03-26 09:50:00,10.84,10.84,10.76,10.79,166200.0,6.9442,6.9442,6.8929,6.9121,166200.0
2009-03-26 10:00:00,10.78,10.86,10.76,10.81,259000.0,6.9057,6.957,6.8929,6.9249,259000.0
2009-03-26 10:10:00,10.81,10.81,10.67,10.72,403800.0,6.9249,6.9249,6.8353,6.8673,403800.0
2009-03-26 10:20:00,10.72,10.74,10.7,10.71,178800.0,6.8673,6.8801,6.8545,6.8609,178800.0
2009-03-26 10:30:00,10.71,10.81,10.71,10.79,305600.0,6.8609,6.9249,6.8609,6.9121,305600.0
2009-03-26 10:40:00,10.79,10.79,10.71,10.72,384400.0,6.9121,6.9121,6.8609,6.8673,384400.0
2009-03-26 10:50:00,10.71,10.72,10.66,10.67,392600.0,6.8609,6.8673,6.8289,6.8353,392600.0
2009-03-26 11:00:00,10.67,10.75,10.66,10.72,104400.0,6.8353,6.8865,6.8289,6.8673,104400.0
2009-03-26 11:10:00,10.71,10.76,10.71,10.72,191200.0,6.8609,6.8929,6.8609,6.8673,191200.0
2009-03-26 11:20:00,10.73,10.75,10.69,10.71,376800.0,6.8737,6.8865,6.8481,6.8609,376800.0
2009-03-26 11:30:00,10.71,10.75,10.71,10.74,134000.0,6.8609,6.8865,6.8609,6.8801,134000.0
2009-03-26 11:40:00,10.74,10.75,10.71,10.74,221000.0,6.8801,6.8865,6.8609,6.8801,221000.0
2009-03-26 11:50:00,10.74,10.74,10.71,10.72,276400.0,6.8801,6.8801,6.8609,6.8673,276400.0
2009-03-26 12:00:00,10.74,10.83,10.72,10.81,145000.0,6.8801,6.9378,6.8673,6.9249,145000.0
2009-03-26 12:10:00,10.81,10.84,10.78,10.8,101600.0,6.9249,6.9442,6.9057,6.9185,101600.0
2009-03-26 12:20:00,10.8,10.84,10.8,10.83,296800.0,6.9185,6.9442,6.9185,6.9378,296800.0
2009-03-26 12:30:00,10.83,10.83,10.8,10.81,321400.0,6.9378,6.9378,6.9185,6.9249,321400.0
2009-03-26 12:40:00,10.81,10.83,10.78,10.8,153600.0,6.9249,6.9378,6.9057,6.9185,153600.0
2009-03-26 12:50:00,10.81,10.81,10.77,10.78,98600.0,6.9249,6.9249,6.8993,6.9057,98600.0
2009-03-26 13:00:00,10.78,10.81,10.78,10.79,458800.0,6.9057,6.9249,6.9057,6.9121,458800.0
2009-03-26 13:10:00,10.8,10.8,10.78,10.79,350200.0,6.9185,6.9185,6.9057,6.9121,350200.0
2009-03-26 13:20:00,10.79,10.79,10.74,10.75,944400.0,6.9121,6.9121,6.8801,6.8865,944400.0
2009-03-26 13:30:00,10.75,10.76,10.72,10.74,157600.0,6.8865,6.8929,6.8673,6.8801,157600.0
2009-03-26 13:40:00,10.74,10.74,10.7,10.72,123000.0,6.8801,6.8801,6.8545,6.8673,123000.0
2009-03-26 13:50:00,10.72,10.77,10.72,10.76,156800.0,6.8673,6.8993,6.8673,6.8929,156800.0
2009-03-26 14:00:00,10.76,10.8,10.76,10.78,111600.0,6.8929,6.9185,6.8929,6.9057,111600.0
2009-03-26 14:10:00,10.78,10.8,10.77,10.79,97600.0,6.9057,6.9185,6.8993,6.9121,97600.0
2009-03-26 14:20:00,10.79,10.83,10.77,10.77,135600.0,6.9121,6.9378,6.8993,6.8993,135600.0
2009-03-26 14:30:00,10.77,10.78,10.74,10.77,111600.0,6.8993,6.9057,6.8801,6.8993,111600.0
2009-03-26 14:40:00,10.77,10.79,10.75,10.78,110800.0,6.8993,6.9121,6.8865,6.9057,110800.0
2009-03-26 14:50:00,10.78,10.78,10.71,10.71,145200.0,6.9057,6.9057,6.8609,6.8609,145200.0
2009-03-26 15:00:00,10.71,10.78,10.71,10.77,163800.0,6.8609,6.9057,6.8609,6.8993,163800.0
2009-03-26 15:10:00,10.77,10.78,10.74,10.77,157200.0,6.8993,6.9057,6.8801,6.8993,157200.0
2009-03-26 15:20:00,10.76,10.83,10.76,10.82,235000.0,6.8929,6.9378,6.8929,6.9314,235000.0
2009-03-26 15:30:00,10.83,10.85,10.79,10.81,309800.0,6.9378,6.9506,6.9121,6.9249,309800.0
2009-03-26 15:40:00,10.81,10.87,10.81,10.85,418800.0,6.9249,6.9634,6.9249,6.9506,418800.0
2009-03-26 15:50:00,10.85,10.88,10.83,10.88,572800.0,6.9506,6.9698,6.9378,6.9698,572800.0
2009-03-27 09:30:00,10.79,10.92,10.76,10.92,198400.0,6.9121,6.9954,6.8929,6.9954,198400.0
2009-03-27 09:40:00,10.93,10.93,10.86,10.88,114000.0,7.0018,7.0018,6.957,6.9698,114000.0
2009-03-27 09:50:00,10.88,10.92,10.86,10.92,166000.0,6.9698,6.9954,6.957,6.9954,166000.0
2009-03-27 10:00:00,10.92,10.94,10.85,10.85,346200.0,6.9954,7.0082,6.9506,6.9506,346200.0
2009-03-27 10:10:00,10.85,10.88,10.85,10.85,130400.0,6.9506,6.9698,6.9506,6.9506,130400.0
2009-03-27 10:20:00,10.85,10.9,10.85,10.88,179000.0,6.9506,6.9826,6.9506,6.9698,179000.0
2009-03-27 10:30:00,10.88,10.92,10.86,10.91,242600.0,6.9698,6.9954,6.957,6.989,242600.0
2009-03-27 10:40:00,10.91,10.93,10.9,10.9,174000.0,6.989,7.0018,6.9826,6.9826,174000.0
2009-03-27 10:50:00,10.9,10.94,10.9,10.94,177000.0,6.9826,7.0082,6.9826,7.0082,177000.0
2009-03-27 11:00:00,10.94,10.94,10.9,10.92,325200.0,7.0082,7.0082,6.9826,6.9954,325200.0
2009-03-27 11:10:00,10.92,10.95,10.9,10.94,129400.0,6.9954,7.0146,6.9826,7.0082,129400.0
2009-03-27 11:20:00,10.93,10.95,10.92,10.94,91200.0,7.0018,7.0146,6.9954,7.0082,91200.0
2009-03-27 11:30:00,10.94,10.94,10.9,10.92,189400.0,7.0082,7.0082,6.9826,6.9954,189400.0
2009-03-27 11:40:00,10.92,10.99,10.91,10.97,132800.0,6.9954,7.0403,6.989,7.0274,132800.0
2009-03-27 11:50:00,10.97,11.0,10.97,10.99,218400.0,7.0274,7.0467,7.0274,7.0403,218400.0
2009-03-27 12:00:00,10.99,11.02,10.99,11.01,341200.0,7.0403,7.0595,7.0403,7.0531,341200.0
2009-03-27 12:10:00,11.0,11.01,10.96,10.96,190800.0,7.0467,7.0531,7.021,7.021,190800.0
2009-03-27 12:20:00,10.96,10.96,10.93,10.93,54400.0,7.021,7.021,7.0018,7.0018,54400.0
2009-03-27 12:30:00,10.94,10.94,10.92,10.92,73800.0,7.0082,7.0082,6.9954,6.9954,73800.0
2009-03-27 12:40:00,10.93,10.96,10.93,10.95,58600.0,7.0018,7.021,7.0018,7.0146,58600.0
2009-03-27 12:50:00,10.95,10.96,10.9,10.92,146600.0,7.0146,7.021,6.9826,6.9954,146600.0
2009-03-27 13:00:00,10.92,10.92,10.88,10.88,212000.0,6.9954,6.9954,6.9698,6.9698,212000.0
2009-03-27 13:10:00,10.89,10.9,10.86,10.88,82800.0,6.9762,6.9826,6.957,6.9698,82800.0
2009-03-27 13:20:00,10.88,10.92,10.88,10.89,189400.0,6.9698,6.9954,6.9698,6.9762,189400.0
2009-03-27 13:30:00,10.89,10.9,10.84,10.85,218200.0,6.9762,6.9826,6.9442,6.9506,218200.0
2009-03-27 13:40:00,10.85,10.87,10.82,10.83,192400.0,6.9506,6.9634,6.9314,6.9378,192400.0
2009-03-27 13:50:00,10.84,10.85,10.83,10.84,129400.0,6.9442,6.9506,6.9378,6.9442,129400.0
2009-03-27 14:00:00,10.84,10.86,10.83,10.85,102800.0,6.9442,6.957,6.9378,6.9506,102800.0
2009-03-27 14:10:00,10.84,10.87,10.84,10.87,75600.0,6.9442,6.9634,6.9442,6.9634,75600.0
2009-03-27 14:20:00,10.87,10.9,10.86,10.89,168200.0,6.9634,6.9826,6.957,6.9762,168200.0
2009-03-27 14:30:00,10.9,10.9,10.85,10.87,111800.0,6.9826,6.9826,6.9506,6.9634,111800.0
2009-03-27 14:40:00,10.87,10.88,10.84,10.86,91000.0,6.9634,6.9698,6.9442,6.957,91000.0
2009-03-27 14:50:00,10.86,10.9,10.85,10.89,98600.0,6.957,6.9826,6.9506,6.9762,98600.0
2009-03-27 15:00:00,10.89,10.92,10.88,10.9,298400.0,6.9762,6.9954,6.9698,6.9826,298400.0
2009-03-27 15:10:00,10.9,10.91,10.87,10.89,87600.0,6.9826,6.989,6.9634,6.9762,87600.0
2009-03-27 15:20:00,10.9,10.9,10.86,10.87,122800.0,6.9826,6.9826,6.957,6.9634,122800.0
2009-03-27 15:30:00,10.87,10.88,10.84,10.84,213400.0,6.9634,6.9698,6.9442,6.9442,213400.0
2009-03-27 15:40:00,10.85,10.9,10.83,10.89,429600.0,6.9506,6.9826,6.9378,6.9762,429600.0
2009-03-27 15:50:00,10.89,10.9,10.84,10.84,715800.0,6.9762,6.9826,6.9442,6.9442,715800.0
2009-03-30 09:30:00,10.74,10.92,10.55,10.58,194800.0,6.8801,6.9954,6.7584,6.7776,194800.0
2009-03-30 09:40:00,10.59,10.61,10.52,10.56,213800.0,6.784,6.7968,6.7392,6.7648,213800.0
2009-03-30 09:50:00,10.56,10.59,10.53,10.58,205400.0,6.7648,6.784,6.7456,6.7776,205400.0
2009-03-30 10:00:00,10.57,10.59,10.54,10.58,178000.0,6.7712,6.784,6.752,6.7776,178000.0
2009-03-30 10:10:00,10.58,10.59,10.48,10.49,177000.0,6.7776,6.784,6.7135,6.72,177000.0
2009-03-30 10:20:00,10.49,10.49,10.45,10.47,178400.0,6.72,6.72,6.6943,6.7071,178400.0
2009-03-30 10:30:00,10.47,10.47,10.4,10.4,191200.0,6.7071,6.7071,6.6623,6.6623,191200.0
2009-03-30 10:40:00,10.41,10.42,10.4,10.4,125800.0,6.6687,6.6751,6.6623,6.6623,125800.0
2009-03-30 10:50:00,10.4,10.47,10.4,10.47,195400.0,6.6623,6.7071,6.6623,6.7071,195400.0
2009-03-30 11:00:00,10.47,10.47,10.43,10.44,130400.0,6.7071,6.7071,6.6815,6.6879,130400.0
2009-03-30 11:10:00,10.44,10.51,10.44,10.47,118600.0,6.6879,6.7328,6.6879,6.7071,118600.0
2009-03-30 11:20:00,10.48,10.51,10.47,10.47,129800.0,6.7135,6.7328,6.7071,6.7071,129800.0
2009-03-30 11:30:00,10.47,10.47,10.44,10.47,100200.0,6.7071,6.7071,6.6879,6.7071,100200.0
2009-03-30 11:40:00,10.47,10.49,10.47,10.48,61200.0,6.7071,6.72,6.7071,6.7135,61200.0
2009-03-30 11:50:00,10.48,10.49,10.45,10.49,113400.0,6.7135,6.72,6.6943,6.72,113400.0
2009-03-30 12:00:00,10.5,10.51,10.49,10.5,50600.0,6.7264,6.7328,6.72,6.7264,50600.0
2009-03-30 12:10:00,10.49,10.55,10.49,10.55,62800.0,6.72,6.7584,6.72,6.7584,62800.0
2009-03-30 12:20:00,10.55,10.56,10.54,10.56,55200.0,6.7584,6.7648,6.752,6.7648,55200.0
2009-03-30 12:30:00,10.55,10.57,10.53,10.57,61600.0,6.7584,6.7712,6.7456,6.7712,61600.0
2009-03-30 12:40:00,10.57,10.58,10.55,10.55,38600.0,6.7712,6.7776,6.7584,6.7584,38600.0
2009-03-30 12:50:00,10.55,10.55,10.52,10.53,55200.0,6.7584,6.7584,6.7392,6.7456,55200.0
2009-03-30 13:00:00,10.53,10.53,10.52,10.52,38800.0,6.7456,6.7456,6.7392,6.7392,38800.0
2009-03-30 13:10:00,10.52,10.53,10.51,10.52,46400.0,6.7392,6.7456,6.7328,6.7392,46400.0
2009-03-30 13:20:00,10.52,10.56,10.52,10.54,52200.0,6.7392,6.7648,6.7392,6.752,52200.0
2009-03-30 13:30:00,10.54,10.55,10.47,10.49,97200.0,6.752,6.7584,6.7071,6.72,97200.0
2009-03-30 13:40:00,10.49,10.51,10.47,10.48,105200.0,6.72,6.7328,6.7071,6.7135,105200.0
2009-03-30 13:50:00,10.48,10.51,10.47,10.5,63600.0,6.7135,6.7328,6.7071,6.7264,63600.0
2009-03-30 14:00:00,10.49,10.54,10.49,10.54,56400.0,6.72,6.752,6.72,6.752,56400.0
2009-03-30 14:10:00,10.54,10.57,10.54,10.56,93200.0,6.752,6.7712,6.752,6.7648,93200.0
2009-03-30 14:20:00,10.56,10.56,10.52,10.52,80000.0,6.7648,6.7648,6.7392,6.7392,80000.0
2009-03-30 14:30:00,10.52,10.52,10.5,10.5,85600.0,6.7392,6.7392,6.7264,6.7264,85600.0
2009-03-30 14:40:00,10.51,10.51,10.47,10.47,171600.0,6.7328,6.7328,6.7071,6.7071,171600.0
2009-03-30 14:50:00,10.47,10.49,10.45,10.45,102400.0,6.7071,6.72,6.6943,6.6943,102400.0
2009-03-30 15:00:00,10.45,10.47,10.44,10.47,69400.0,6.6943,6.7071,6.6879,6.7071,69400.0
2009-03-30 15:10:00,10.47,10.5,10.47,10.48,86200.0,6.7071,6.7264,6.7071,6.7135,86200.0
2009-03-30 15:20:00,10.49,10.53,10.48,10.49,81600.0,6.72,6.7456,6.7135,6.72,81600.0
2009-03-30 15:30:00,10.49,10.54,10.49,10.51,158200.0,6.72,6.752,6.72,6.7328,158200.0
2009-03-30 15:40:00,10.51,10.54,10.49,10.52,182200.0,6.7328,6.752,6.72,6.7392,182200.0
2009-03-30 15:50:00,10.52,10.59,10.52,10.57,565400.0,6.7392,6.784,6.7392,6.7712,565400.0
2009-03-31 09:30:00,10.65,10.74,10.59,10.74,96000.0,6.8224,6.8801,6.784,6.8801,96000.0
2009-03-31 09:40:00,10.73,10.74,10.67,10.71,232600.0,6.8737,6.8801,6.8353,6.8609,232600.0
2009-03-31 09:50:00,10.71,10.71,10.63,10.66,197200.0,6.8609,6.8609,6.8096,6.8289,197200.0
2009-03-31 10:00:00,10.65,10.71,10.62,10.68,155000.0,6.8224,6.8609,6.8032,6.8417,155000.0
2009-03-31 10:10:00,10.67,10.71,10.67,10.7,230000.0,6.8353,6.8609,6.8353,6.8545,230000.0
2009-03-31 10:20:00,10.7,10.72,10.68,10.71,288000.0,6.8545,6.8673,6.8417,6.8609,288000.0
2009-03-31 10:30:00,10.72,10.74,10.71,10.73,167400.0,6.8673,6.8801,6.8609,6.8737,167400.0
2009-03-31 10:40:00,10.72,10.74,10.68,10.68,91400.0,6.8673,6.8801,6.8417,6.8417,91400.0
2009-03-31 10:50:00,10.68,10.69,10.62,10.63,147800.0,6.8417,6.8481,6.8032,6.8096,147800.0
2009-03-31 11:00:00,10.63,10.65,10.6,10.63,200200.0,6.8096,6.8224,6.7904,6.8096,200200.0
2009-03-31 11:10:00,10.63,10.64,10.62,10.63,153600.0,6.8096,6.816,6.8032,6.8096,153600.0
2009-03-31 11:20:00,10.63,10.63,10.61,10.62,182000.0,6.8096,6.8096,6.7968,6.8032,182000.0
2009-03-31 11:30:00,10.62,10.62,10.61,10.62,18800.0,6.8032,6.8032,6.7968,6.8032,18800.0
2009-03-31 11:40:00,10.62,10.62,10.59,10.61,91400.0,6.8032,6.8032,6.784,6.7968,91400.0
2009-03-31 11:50:00,10.61,10.62,10.6,10.61,35600.0,6.7968,6.8032,6.7904,6.7968,35600.0
2009-03-31 12:00:00,10.6,10.6,10.56,10.56,51800.0,6.7904,6.7904,6.7648,6.7648,51800.0
2009-03-31 12:10:00,10.56,10.59,10.56,10.56,39000.0,6.7648,6.784,6.7648,6.7648,39000.0
2009-03-31 12:20:00,10.56,10.56,10.53,10.55,44000.0,6.7648,6.7648,6.7456,6.7584,44000.0
2009-03-31 12:30:00,10.55,10.56,10.55,10.56,26800.0,6.7584,6.7648,6.7584,6.7648,26800.0
2009-03-31 12:40:00,10.56,10.59,10.56,10.58,43000.0,6.7648,6.784,6.7648,6.7776,43000.0
2009-03-31 12:50:00,10.58,10.61,10.58,10.6,15800.0,6.7776,6.7968,6.7776,6.7904,15800.0
2009-03-31 13:00:00,10.6,10.65,10.6,10.65,65000.0,6.7904,6.8224,6.7904,6.8224,65000.0
2009-03-31 13:10:00,10.65,10.66,10.65,10.65,73600.0,6.8224,6.8289,6.8224,6.8224,73600.0
2009-03-31 13:20:00,10.65,10.67,10.65,10.67,45200.0,6.8224,6.8353,6.8224,6.8353,45200.0
2009-03-31 13:30:00,10.67,10.68,10.66,10.66,87200.0,6.8353,6.8417,6.8289,6.8289,87200.0
2009-03-31 13:40:00,10.67,10.67,10.65,10.65,55600.0,6.8353,6.8353,6.8224,6.8224,55600.0
2009-03-31 13:50:00,10.66,10.66,10.61,10.64,99400.0,6.8289,6.8289,6.7968,6.816,99400.0
2009-03-31 14:00:00,10.64,10.67,10.63,10.67,124600.0,6.816,6.8353,6.8096,6.8353,124600.0
2009-03-31 14:10:00,10.67,10.73,10.67,10.72,250000.0,6.8353,6.8737,6.8353,6.8673,250000.0
2009-03-31 14:20:00,10.72,10.72,10.7,10.71,93400.0,6.8673,6.8673,6.8545,6.8609,93400.0
2009-03-31 14:30:00,10.71,10.74,10.71,10.74,91000.0,6.8609,6.8801,6.8609,6.8801,91000.0
2009-03-31 14:40:00,10.74,10.78,10.74,10.78,318000.0,6.8801,6.9057,6.8801,6.9057,318000.0
2009-03-31 14:50:00,10.78,10.79,10.76,10.76,335800.0,6.9057,6.9121,6.8929,6.8929,335800.0
2009-03-31 15:00:00,10.76,10.77,10.72,10.74,247600.0,6.8929,6.8993,6.8673,6.8801,247600.0
2009-03-31 15:10:00,10.74,10.74,10.7,10.73,143400.0,6.8801,6.8801,6.8545,6.8737,143400.0
2009-03-31 15:20:00,10.73,10.75,10.72,10.75,136600.0,6.8737,6.8865,6.8673,6.8865,136600.0
2009-03-31 15:30:00,10.74,10.75,10.63,10.65,334200.0,6.8801,6.8865,6.8096,6.8224,334200.0
2009-03-31 15:40:00,10.65,10.67,10.61,10.62,426600.0,6.8224,6.8353,6.7968,6.8032,426600.0
2009-03-31 15:50:00,10.62,10.66,10.6,10.6,690200.0,6.8032,6.8289,6.7904,6.7904,690200.0
2009-04-01 09:30:00,10.61,10.61,10.4,10.5,314000.0,6.7968,6.7968,6.6623,6.7264,314000.0
2009-04-01 09:40:00,10.5,10.56,10.48,10.48,174200.0,6.7264,6.7648,6.7135,6.7135,174200.0
2009-04-01 09:50:00,10.48,10.6,10.45,10.58,207400.0,6.7135,6.7904,6.6943,6.7776,207400.0
2009-04-01 10:00:00,10.59,10.62,10.53,10.56,219200.0,6.784,6.8032,6.7456,6.7648,219200.0
2009-04-01 10:10:00,10.57,10.65,10.57,10.65,211400.0,6.7712,6.8224,6.7712,6.8224,211400.0
2009-04-01 10:20:00,10.65,10.7,10.65,10.65,199200.0,6.8224,6.8545,6.8224,6.8224,199200.0
2009-04-01 10:30:00,10.65,10.69,10.65,10.67,176400.0,6.8224,6.8481,6.8224,6.8353,176400.0
2009-04-01 10:40:00,10.67,10.74,10.67,10.7,243000.0,6.8353,6.8801,6.8353,6.8545,243000.0
2009-04-01 10:50:00,10.7,10.74,10.7,10.7,155200.0,6.8545,6.8801,6.8545,6.8545,155200.0
2009-04-01 11:00:00,10.7,10.73,10.64,10.65,182400.0,6.8545,6.8737,6.816,6.8224,182400.0
2009-04-01 11:10:00,10.65,10.65,10.6,10.63,255400.0,6.8224,6.8224,6.7904,6.8096,255400.0
2009-04-01 11:20:00,10.63,10.69,10.62,10.68,121200.0,6.8096,6.8481,6.8032,6.8417,121200.0
2009-04-01 11:30:00,10.68,10.71,10.65,10.7,203200.0,6.8417,6.8609,6.8224,6.8545,203200.0
2009-04-01 11:40:00,10.71,10.75,10.71,10.72,100600.0,6.8609,6.8865,6.8609,6.8673,100600.0
2009-04-01 11:50:00,10.72,10.72,10.67,10.7,232200.0,6.8673,6.8673,6.8353,6.8545,232200.0
2009-04-01 12:00:00,10.7,10.75,10.7,10.75,141400.0,6.8545,6.8865,6.8545,6.8865,141400.0
2009-04-01 12:10:00,10.74,10.76,10.74,10.75,126800.0,6.8801,6.8929,6.8801,6.8865,126800.0
2009-04-01 12:20:00,10.74,10.76,10.72,10.75,104600.0,6.8801,6.8929,6.8673,6.8865,104600.0
2009-04-01 12:30:00,10.76,10.76,10.7,10.7,226600.0,6.8929,6.8929,6.8545,6.8545,226600.0
2009-04-01 12:40:00,10.7,10.73,10.69,10.72,208800.0,6.8545,6.8737,6.8481,6.8673,208800.0
2009-04-01 12:50:00,10.72,10.74,10.63,10.63,153400.0,6.8673,6.8801,6.8096,6.8096,153400.0
2009-04-01 13:00:00,10.63,10.64,10.58,10.59,265200.0,6.8096,6.816,6.7776,6.784,265200.0
2009-04-01 13:10:00,10.59,10.62,10.58,10.61,137800.0,6.784,6.8032,6.7776,6.7968,137800.0
2009-04-01 13:20:00,10.61,10.64,10.6,10.63,76000.0,6.7968,6.816,6.7904,6.8096,76000.0
2009-04-01 13:30:00,10.63,10.63,10.6,10.63,274800.0,6.8096,6.8096,6.7904,6.8096,274800.0
2009-04-01 13:40:00,10.63,10.64,10.61,10.63,123600.0,6.8096,6.816,6.7968,6.8096,123600.0
2009-04-01 13:50:00,10.63,10.67,10.63,10.66,72600.0,6.8096,6.8353,6.8096,6.8289,72600.0
2009-04-01 14:00:00,10.65,10.69,10.65,10.69,85400.0,6.8224,6.8481,6.8224,6.8481,85400.0
2009-04-01 14:10:00,10.7,10.71,10.68,10.7,111400.0,6.8545,6.8609,6.8417,6.8545,111400.0
2009-04-01 14:20:00,10.7,10.7,10.68,10.69,65400.0,6.8545,6.8545,6.8417,6.8481,65400.0
2009-04-01 14:30:00,10.69,10.72,10.69,10.7,228200.0,6.8481,6.8673,6.8481,6.8545,228200.0
2009-04-01 14:40:00,10.7,10.7,10.66,10.7,282600.0,6.8545,6.8545,6.8289,6.8545,282600.0
2009-04-01 14:50:00,10.69,10.74,10.69,10.72,306000.0,6.8481,6.8801,6.8481,6.8673,306000.0
2009-04-01 15:00:00,10.72,10.73,10.67,10.69,383000.0,6.8673,6.8737,6.8353,6.8481,383000.0
2009-04-01 15:10:00,10.69,10.7,10.67,10.69,450800.0,6.8481,6.8545,6.8353,6.8481,450800.0
2009-04-01 15:20:00,10.69,10.73,10.69,10.73,266400.0,6.8481,6.8737,6.8481,6.8737,266400.0
2009-04-01 15:30:00,10.74,10.79,10.71,10.78,357000.0,6.8801,6.9121,6.8609,6.9057,357000.0
2009-04-01 15:40:00,10.78,10.8,10.76,10.78,610400.0,6.9057,6.9185,6.8929,6.9057,610400.0
2009-04-01 15:50:00,10.78,10.82,10.77,10.79,624800.0,6.9057,6.9314,6.8993,6.9121,624800.0
2009-04-02 09:30:00,10.99,11.04,10.86,10.95,164400.0,7.0403,7.0723,6.957,7.0146,164400.0
2009-04-02 09:40:00,10.96,10.99,10.92,10.97,190800.0,7.021,7.0403,6.9954,7.0274,190800.0
2009-04-02 09:50:00,10.97,10.99,10.95,10.99,302200.0,7.0274,7.0403,7.0146,7.0403,302200.0
2009-04-02 10:00:00,10.99,11.0,10.96,10.97,200600.0,7.0403,7.0467,7.021,7.0274,200600.0
2009-04-02 10:10:00,10.97,10.97,10.91,10.95,170400.0,7.0274,7.0274,6.989,7.0146,170400.0
2009-04-02 10:20:00,10.95,10.96,10.88,10.89,253200.0,7.0146,7.021,6.9698,6.9762,253200.0
2009-04-02 10:30:00,10.89,10.96,10.88,10.94,147000.0,6.9762,7.021,6.9698,7.0082,147000.0
2009-04-02 10:40:00,10.95,11.01,10.9,11.01,241200.0,7.0146,7.0531,6.9826,7.0531,241200.0
2009-04-02 10:50:00,11.01,11.04,10.99,11.0,265400.0,7.0531,7.0723,7.0403,7.0467,265400.0
2009-04-02 11:00:00,11.0,11.04,10.99,11.03,237400.0,7.0467,7.0723,7.0403,7.0659,237400.0
2009-04-02 11:10:00,11.04,11.13,11.03,11.12,192800.0,7.0723,7.1299,7.0659,7.1235,192800.0
2009-04-02 11:20:00,11.12,11.13,11.1,11.11,151800.0,7.1235,7.1299,7.1107,7.1171,151800.0
2009-04-02 11:30:00,11.12,11.12,11.08,11.1,93200.0,7.1235,7.1235,7.0979,7.1107,93200.0
2009-04-02 11:40:00,11.1,11.1,11.07,11.07,84600.0,7.1107,7.1107,7.0915,7.0915,84600.0
2009-04-02 11:50:00,11.07,11.09,11.05,11.09,64800.0,7.0915,7.1043,7.0787,7.1043,64800.0
2009-04-02 12:00:00,11.09,11.1,11.07,11.1,88000.0,7.1043,7.1107,7.0915,7.1107,88000.0
2009-04-02 12:10:00,11.1,11.17,11.1,11.17,182400.0,7.1107,7.1556,7.1107,7.1556,182400.0
2009-04-02 12:20:00,11.17,11.24,11.17,11.22,242800.0,7.1556,7.2004,7.1556,7.1876,242800.0
2009-04-02 12:30:00,11.23,11.24,11.19,11.19,301400.0,7.194,7.2004,7.1684,7.1684,301400.0
2009-04-02 12:40:00,11.19,11.19,11.15,11.18,323400.0,7.1684,7.1684,7.1428,7.162,323400.0
2009-04-02 12:50:00,11.18,11.19,11.17,11.17,190800.0,7.162,7.1684,7.1556,7.1556,190800.0
2009-04-02 13:00:00,11.17,11.18,11.11,11.12,233200.0,7.1556,7.162,7.1171,7.1235,233200.0
2009-04-02 13:10:00,11.13,11.13,11.1,11.1,135000.0,7.1299,7.1299,7.1107,7.1107,135000.0
2009-04-02 13:20:00,11.1,11.1,11.06,11.09,104000.0,7.1107,7.1107,7.0851,7.1043,104000.0
2009-04-02 13:30:00,11.09,11.09,11.03,11.04,150800.0,7.1043,7.1043,7.0659,7.0723,150800.0
2009-04-02 13:40:00,11.04,11.08,11.02,11.07,91800.0,7.0723,7.0979,7.0595,7.0915,91800.0
2009-04-02 13:50:00,11.06,11.09,11.02,11.07,132600.0,7.0851,7.1043,7.0595,7.0915,132600.0
2009-04-02 14:00:00,11.07,11.13,11.07,11.09,609000.0,7.0915,7.1299,7.0915,7.1043,609000.0
2009-04-02 14:10:00,11.09,11.1,11.08,11.09,70800.0,7.1043,7.1107,7.0979,7.1043,70800.0
2009-04-02 14:20:00,11.09,11.14,11.09,11.13,94800.0,7.1043,7.1363,7.1043,7.1299,94800.0
2009-04-02 14:30:00,11.15,11.17,11.14,11.15,89800.0,7.1428,7.1556,7.1363,7.1428,89800.0
2009-04-02 14:40:00,11.15,11.19,11.15,11.18,147600.0,7.1428,7.1684,7.1428,7.162,147600.0
2009-04-02 14:50:00,11.18,11.19,11.13,11.18,301000.0,7.162,7.1684,7.1299,7.162,301000.0
2009-04-02 15:00:00,11.18,11.2,11.13,11.15,234600.0,7.162,7.1748,7.1299,7.1428,234600.0
2009-04-02 15:10:00,11.15,11.17,11.11,11.11,256000.0,7.1428,7.1556,7.1171,7.1171,256000.0
2009-04-02 15:20:00,11.11,11.15,11.1,11.13,381400.0,7.1171,7.1428,7.1107,7.1299,381400.0
2009-04-02 15:30:00,11.13,11.15,11.08,11.09,336800.0,7.1299,7.1428,7.0979,7.1043,336800.0
2009-04-02 15:40:00,11.09,11.12,11.08,11.11,556000.0,7.1043,7.1235,7.0979,7.1171,556000.0
2009-04-02 15:50:00,11.1,11.13,11.06,11.1,543000.0,7.1107,7.1299,7.0851,7.1107,543000.0
2009-04-03 09:30:00,11.2,11.21,11.05,11.1,155000.0,7.1748,7.1812,7.0787,7.1107,155000.0
2009-04-03 09:40:00,11.11,11.2,11.11,11.12,159200.0,7.1171,7.1748,7.1171,7.1235,159200.0
2009-04-03 09:50:00,11.11,11.19,11.1,11.18,109200.0,7.1171,7.1684,7.1107,7.162,109200.0
2009-04-03 10:00:00,11.18,11.19,11.06,11.1,203200.0,7.162,7.1684,7.0851,7.1107,203200.0
2009-04-03 10:10:00,11.1,11.13,11.1,11.1,375800.0,7.1107,7.1299,7.1107,7.1107,375800.0
2009-04-03 10:20:00,11.1,11.15,11.1,11.15,57200.0,7.1107,7.1428,7.1107,7.1428,57200.0
2009-04-03 10:30:00,11.15,11.18,11.15,11.17,181000.0,7.1428,7.162,7.1428,7.1556,181000.0
2009-04-03 10:40:00,11.17,11.21,11.14,11.14,194600.0,7.1556,7.1812,7.1363,7.1363,194600.0
2009-04-03 10:50:00,11.14,11.15,11.13,11.14,75200.0,7.1363,7.1428,7.1299,7.1363,75200.0
2009-04-03 11:00:00,11.15,11.17,11.13,11.15,105200.0,7.1428,7.1556,7.1299,7.1428,105200.0
2009-04-03 11:10:00,11.15,11.15,11.13,11.14,42600.0,7.1428,7.1428,7.1299,7.1363,42600.0
2009-04-03 11:20:00,11.15,11.15,11.09,11.12,122400.0,7.1428,7.1428,7.1043,7.1235,122400.0
2009-04-03 11:30:00,11.12,11.14,11.11,11.12,61000.0,7.1235,7.1363,7.1171,7.1235,61000.0
2009-04-03 11:40:00,11.12,11.15,11.11,11.15,164200.0,7.1235,7.1428,7.1171,7.1428,164200.0
2009-04-03 11:50:00,11.15,11.17,11.15,11.15,302800.0,7.1428,7.1556,7.1428,7.1428,302800.0
2009-04-03 12:00:00,11.15,11.22,11.15,11.22,265200.0,7.1428,7.1876,7.1428,7.1876,265200.0
2009-04-03 12:10:00,11.22,11.28,11.22,11.27,111000.0,7.1876,7.226,7.1876,7.2196,111000.0
2009-04-03 12:20:00,11.27,11.31,11.22,11.31,196400.0,7.2196,7.2452,7.1876,7.2452,196400.0
2009-04-03 12:30:00,11.31,11.33,11.29,11.31,72800.0,7.2452,7.2581,7.2324,7.2452,72800.0
2009-04-03 12:40:00,11.3,11.31,11.28,11.28,75800.0,7.2388,7.2452,7.226,7.226,75800.0
2009-04-03 12:50:00,11.28,11.28,11.26,11.27,43200.0,7.226,7.226,7.2132,7.2196,43200.0
2009-04-03 13:00:00,11.27,11.31,11.27,11.29,62600.0,7.2196,7.2452,7.2196,7.2324,62600.0
2009-04-03 13:10:00,11.29,11.31,11.27,11.3,150400.0,7.2324,7.2452,7.2196,7.2388,150400.0
2009-04-03 13:20:00,11.3,11.31,11.28,11.31,49200.0,7.2388,7.2452,7.226,7.2452,49200.0
2009-04-03 13:30:00,11.31,11.31,11.29,11.29,70400.0,7.2452,7.2452,7.2324,7.2324,70400.0
2009-04-03 13:40:00,11.28,11.31,11.27,11.31,65400.0,7.226,7.2452,7.2196,7.2452,65400.0
2009-04-03 13:50:00,11.31,11.34,11.29,11.33,207200.0,7.2452,7.2645,7.2324,7.2581,207200.0
2009-04-03 14:00:00,11.33,11.36,11.33,11.35,159400.0,7.2581,7.2773,7.2581,7.2709,159400.0
2009-04-03 14:10:00,11.34,11.38,11.34,11.38,145400.0,7.2645,7.2901,7.2645,7.2901,145400.0
2009-04-03 14:20:00,11.38,11.43,11.37,11.42,228200.0,7.2901,7.3221,7.2837,7.3157,228200.0
2009-04-03 14:30:00,11.43,11.44,11.41,11.44,148600.0,7.3221,7.3285,7.3093,7.3285,148600.0
2009-04-03 14:40:00,11.44,11.46,11.44,11.44,170800.0,7.3285,7.3413,7.3285,7.3285,170800.0
2009-04-03 14:50:00,11.44,11.45,11.43,11.44,199800.0,7.3285,7.3349,7.3221,7.3285,199800.0
2009-04-03 15:00:00,11.44,11.44,11.37,11.38,147800.0,7.3285,7.3285,7.2837,7.2901,147800.0
2009-04-03 15:10:00,11.38,11.4,11.35,11.38,184400.0,7.2901,7.3029,7.2709,7.2901,184400.0
2009-04-03 15:20:00,11.38,11.42,11.37,11.38,262200.0,7.2901,7.3157,7.2837,7.2901,262200.0
2009-04-03 15:30:00,11.38,11.4,11.35,11.36,208000.0,7.2901,7.3029,7.2709,7.2773,208000.0
2009-04-03 15:40:00,11.35,11.42,11.35,11.39,308600.0,7.2709,7.3157,7.2709,7.2965,308600.0
2009-04-03 15:50:00,11.4,11.48,11.39,11.48,774200.0,7.3029,7.3542,7.2965,7.3542,774200.0
2009-04-06 09:30:00,11.28,11.39,11.18,11.22,138800.0,7.226,7.2965,7.162,7.1876,138800.0
2009-04-06 09:40:00,11.21,11.22,11.13,11.13,95400.0,7.1812,7.1876,7.1299,7.1299,95400.0
2009-04-06 09:50:00,11.13,11.18,11.08,11.17,230800.0,7.1299,7.162,7.0979,7.1556,230800.0
2009-04-06 10:00:00,11.17,11.22,11.15,11.22,148600.0,7.1556,7.1876,7.1428,7.1876,148600.0
2009-04-06 10:10:00,11.22,11.22,11.16,11.18,164200.0,7.1876,7.1876,7.1492,7.162,164200.0
2009-04-06 10:20:00,11.19,11.23,11.12,11.12,107600.0,7.1684,7.194,7.1235,7.1235,107600.0
2009-04-06 10:30:00,11.12,11.14,11.11,11.13,68400.0,7.1235,7.1363,7.1171,7.1299,68400.0
2009-04-06 10:40:00,11.13,11.16,11.11,11.13,184800.0,7.1299,7.1492,7.1171,7.1299,184800.0
2009-04-06 10:50:00,11.13,11.15,11.13,11.15,134600.0,7.1299,7.1428,7.1299,7.1428,134600.0
2009-04-06 11:00:00,11.15,11.15,11.1,11.13,198600.0,7.1428,7.1428,7.1107,7.1299,198600.0
2009-04-06 11:10:00,11.14,11.17,11.13,11.17,97800.0,7.1363,7.1556,7.1299,7.1556,97800.0
2009-04-06 11:20:00,11.17,11.2,11.15,11.18,215800.0,7.1556,7.1748,7.1428,7.162,215800.0
2009-04-06 11:30:00,11.18,11.21,11.17,11.18,131800.0,7.162,7.1812,7.1556,7.162,131800.0
2009-04-06 11:40:00,11.18,11.2,11.17,11.2,122800.0,7.162,7.1748,7.1556,7.1748,122800.0
2009-04-06 11:50:00,11.2,11.2,11.17,11.18,96800.0,7.1748,7.1748,7.1556,7.162,96800.0
2009-04-06 12:00:00,11.18,11.24,11.18,11.22,159600.0,7.162,7.2004,7.162,7.1876,159600.0
2009-04-06 12:10:00,11.22,11.22,11.18,11.18,67600.0,7.1876,7.1876,7.162,7.162,67600.0
2009-04-06 12:20:00,11.19,11.19,11.15,11.15,79400.0,7.1684,7.1684,7.1428,7.1428,79400.0
2009-04-06 12:30:00,11.15,11.15,11.13,11.14,47200.0,7.1428,7.1428,7.1299,7.1363,47200.0
2009-04-06 12:40:00,11.14,11.16,11.13,11.15,55000.0,7.1363,7.1492,7.1299,7.1428,55000.0
2009-04-06 12:50:00,11.15,11.2,11.15,11.2,51800.0,7.1428,7.1748,7.1428,7.1748,51800.0
2009-04-06 13:00:00,11.2,11.22,11.19,11.19,71800.0,7.1748,7.1876,7.1684,7.1684,71800.0
2009-04-06 13:10:00,11.19,11.22,11.19,11.19,74800.0,7.1684,7.1876,7.1684,7.1684,74800.0
2009-04-06 13:20:00,11.2,11.22,11.18,11.2,101800.0,7.1748,7.1876,7.162,7.1748,101800.0
2009-04-06 13:30:00,11.2,11.2,11.13,11.15,149200.0,7.1748,7.1748,7.1299,7.1428,149200.0
2009-04-06 13:40:00,11.15,11.24,11.15,11.24,149200.0,7.1428,7.2004,7.1428,7.2004,149200.0
2009-04-06 13:50:00,11.23,11.23,11.17,11.17,109600.0,7.194,7.194,7.1556,7.1556,109600.0
2009-04-06 14:00:00,11.17,11.19,11.16,11.18,116200.0,7.1556,7.1684,7.1492,7.162,116200.0
2009-04-06 14:10:00,11.19,11.2,11.15,11.16,166000.0,7.1684,7.1748,7.1428,7.1492,166000.0
2009-04-06 14:20:00,11.16,11.19,11.15,11.18,82600.0,7.1492,7.1684,7.1428,7.162,82600.0
2009-04-06 14:30:00,11.19,11.19,11.15,11.15,156600.0,7.1684,7.1684,7.1428,7.1428,156600.0
2009-04-06 14:40:00,11.14,11.17,11.13,11.17,164400.0,7.1363,7.1556,7.1299,7.1556,164400.0
2009-04-06 14:50:00,11.16,11.25,11.16,11.24,188400.0,7.1492,7.2068,7.1492,7.2004,188400.0
2009-04-06 15:00:00,11.24,11.24,11.19,11.21,139600.0,7.2004,7.2004,7.1684,7.1812,139600.0
2009-04-06 15:10:00,11.2,11.25,11.19,11.24,174200.0,7.1748,7.2068,7.1684,7.2004,174200.0
2009-04-06 15:20:00,11.24,11.25,11.21,11.24,249200.0,7.2004,7.2068,7.1812,7.2004,249200.0
2009-04-06 15:30:00,11.24,11.27,11.22,11.22,365800.0,7.2004,7.2196,7.1876,7.1876,365800.0
2009-04-06 15:40:00,11.22,11.28,11.22,11.27,328600.0,7.1876,7.226,7.1876,7.2196,328600.0
2009-04-06 15:50:00,11.27,11.35,11.27,11.31,526200.0,7.2196,7.2709,7.2196,7.2452,526200.0
2009-04-07 09:30:00,11.14,11.33,11.1,11.1,153400.0,7.1363,7.2581,7.1107,7.1107,153400.0
2009-04-07 09:40:00,11.1,11.12,11.04,11.1,208600.0,7.1107,7.1235,7.0723,7.1107,208600.0
2009-04-07 09:50:00,11.1,11.11,11.06,11.11,68600.0,7.1107,7.1171,7.0851,7.1171,68600.0
2009-04-07 10:00:00,11.1,11.12,11.08,11.1,97400.0,7.1107,7.1235,7.0979,7.1107,97400.0
2009-04-07 10:10:00,11.09,11.17,11.08,11.16,112800.0,7.1043,7.1556,7.0979,7.1492,112800.0
2009-04-07 10:20:00,11.16,11.27,11.16,11.26,261400.0,7.1492,7.2196,7.1492,7.2132,261400.0
2009-04-07 10:30:00,11.26,11.27,11.24,11.26,216800.0,7.2132,7.2196,7.2004,7.2132,216800.0
2009-04-07 10:40:00,11.26,11.27,11.24,11.26,182800.0,7.2132,7.2196,7.2004,7.2132,182800.0
2009-04-07 10:50:00,11.26,11.27,11.24,11.24,104400.0,7.2132,7.2196,7.2004,7.2004,104400.0
2009-04-07 11:00:00,11.24,11.24,11.21,11.22,80400.0,7.2004,7.2004,7.1812,7.1876,80400.0
2009-04-07 11:10:00,11.22,11.23,11.19,11.19,93200.0,7.1876,7.194,7.1684,7.1684,93200.0
2009-04-07 11:20:00,11.19,11.21,11.18,11.21,61600.0,7.1684,7.1812,7.162,7.1812,61600.0
2009-04-07 11:30:00,11.2,11.22,11.17,11.17,113800.0,7.1748,7.1876,7.1556,7.1556,113800.0
2009-04-07 11:40:00,11.17,11.17,11.13,11.14,104000.0,7.1556,7.1556,7.1299,7.1363,104000.0
2009-04-07 11:50:00,11.14,11.15,11.13,11.13,76400.0,7.1363,7.1428,7.1299,7.1299,76400.0
2009-04-07 12:00:00,11.14,11.15,11.11,11.12,90800.0,7.1363,7.1428,7.1171,7.1235,90800.0
2009-04-07 12:10:00,11.13,11.16,11.13,11.14,134600.0,7.1299,7.1492,7.1299,7.1363,134600.0
2009-04-07 12:20:00,11.13,11.15,11.1,11.11,77200.0,7.1299,7.1428,7.1107,7.1171,77200.0
2009-04-07 12:30:00,11.11,11.13,11.1,11.1,71800.0,7.1171,7.1299,7.1107,7.1107,71800.0
2009-04-07 12:40:00,11.1,11.13,11.1,11.13,57000.0,7.1107,7.1299,7.1107,7.1299,57000.0
2009-04-07 12:50:00,11.13,11.13,11.1,11.1,57400.0,7.1299,7.1299,7.1107,7.1107,57400.0
2009-04-07 13:00:00,11.1,11.1,11.06,11.06,85800.0,7.1107,7.1107,7.0851,7.0851,85800.0
2009-04-07 13:10:00,11.06,11.06,11.0,11.01,134400.0,7.0851,7.0851,7.0467,7.0531,134400.0
2009-04-07 13:20:00,11.01,11.01,10.99,11.01,142600.0,7.0531,7.0531,7.0403,7.0531,142600.0
2009-04-07 13:30:00,11.01,11.01,10.99,11.0,68000.0,7.0531,7.0531,7.0403,7.0467,68000.0
2009-04-07 13:40:00,11.01,11.03,11.0,11.0,63600.0,7.0531,7.0659,7.0467,7.0467,63600.0
2009-04-07 13:50:00,11.0,11.03,10.99,11.03,71600.0,7.0467,7.0659,7.0403,7.0659,71600.0
2009-04-07 14:00:00,11.02,11.02,10.96,10.97,228800.0,7.0595,7.0595,7.021,7.0274,228800.0
2009-04-07 14:10:00,10.97,10.98,10.96,10.96,79200.0,7.0274,7.0338,7.021,7.021,79200.0
2009-04-07 14:20:00,10.97,10.98,10.96,10.97,62400.0,7.0274,7.0338,7.021,7.0274,62400.0
2009-04-07 14:30:00,10.97,10.97,10.91,10.94,481400.0,7.0274,7.0274,6.989,7.0082,481400.0
2009-04-07 14:40:00,10.94,10.96,10.94,10.95,43400.0,7.0082,7.021,7.0082,7.0146,43400.0
2009-04-07 14:50:00,10.95,10.97,10.95,10.97,130000.0,7.0146,7.0274,7.0146,7.0274,130000.0
2009-04-07 15:00:00,10.97,10.97,10.95,10.97,167200.0,7.0274,7.0274,7.0146,7.0274,167200.0
2009-04-07 15:10:00,10.98,11.03,10.98,11.03,135600.0,7.0338,7.0659,7.0338,7.0659,135600.0
2009-04-07 15:20:00,11.03,11.03,10.99,10.99,141400.0,7.0659,7.0659,7.0403,7.0403,141400.0
2009-04-07 15:30:00,10.99,11.03,10.99,11.01,182000.0,7.0403,7.0659,7.0403,7.0531,182000.0
2009-04-07 15:40:00,11.01,11.05,10.99,11.02,366000.0,7.0531,7.0787,7.0403,7.0595,366000.0
2009-04-07 15:50:00,11.02,11.05,10.98,11.0,672000.0,7.0595,7.0787,7.0338,7.0467,672000.0
2009-04-08 09:30:00,11.13,11.19,11.1,11.18,137800.0,7.1299,7.1684,7.1107,7.162,137800.0
2009-04-08 09:40:00,11.19,11.27,11.14,11.25,169000.0,7.1684,7.2196,7.1363,7.2068,169000.0
2009-04-08 09:50:00,11.25,11.31,11.24,11.25,142800.0,7.2068,7.2452,7.2004,7.2068,142800.0
2009-04-08 10:00:00,11.25,11.25,11.17,11.18,124800.0,7.2068,7.2068,7.1556,7.162,124800.0
2009-04-08 10:10:00,11.18,11.18,11.12,11.12,77000.0,7.162,7.162,7.1235,7.1235,77000.0
2009-04-08 10:20:00,11.12,11.12,11.05,11.06,89800.0,7.1235,7.1235,7.0787,7.0851,89800.0
2009-04-08 10:30:00,11.06,11.07,11.04,11.06,99600.0,7.0851,7.0915,7.0723,7.0851,99600.0
2009-04-08 10:40:00,11.06,11.09,11.05,11.06,114000.0,7.0851,7.1043,7.0787,7.0851,114000.0
2009-04-08 10:50:00,11.06,11.1,11.03,11.1,99800.0,7.0851,7.1107,7.0659,7.1107,99800.0
2009-04-08 11:00:00,11.1,11.12,11.1,11.11,165400.0,7.1107,7.1235,7.1107,7.1171,165400.0
2009-04-08 11:10:00,11.11,11.17,11.11,11.15,112400.0,7.1171,7.1556,7.1171,7.1428,112400.0
2009-04-08 11:20:00,11.15,11.22,11.15,11.2,104400.0,7.1428,7.1876,7.1428,7.1748,104400.0
2009-04-08 11:30:00,11.2,11.26,11.2,11.26,123000.0,7.1748,7.2132,7.1748,7.2132,123000.0
2009-04-08 11:40:00,11.25,11.27,11.22,11.27,132800.0,7.2068,7.2196,7.1876,7.2196,132800.0
2009-04-08 11:50:00,11.26,11.29,11.25,11.28,121800.0,7.2132,7.2324,7.2068,7.226,121800.0
2009-04-08 12:00:00,11.28,11.3,11.27,11.3,97400.0,7.226,7.2388,7.2196,7.2388,97400.0
2009-04-08 12:10:00,11.3,11.32,11.3,11.31,153200.0,7.2388,7.2517,7.2388,7.2452,153200.0
2009-04-08 12:20:00,11.31,11.33,11.31,11.31,64800.0,7.2452,7.2581,7.2452,7.2452,64800.0
2009-04-08 12:30:00,11.31,11.31,11.28,11.29,163200.0,7.2452,7.2452,7.226,7.2324,163200.0
2009-04-08 12:40:00,11.29,11.31,11.28,11.28,436200.0,7.2324,7.2452,7.226,7.226,436200.0
2009-04-08 12:50:00,11.28,11.31,11.28,11.3,139800.0,7.226,7.2452,7.226,7.2388,139800.0
2009-04-08 13:00:00,11.3,11.3,11.27,11.3,63200.0,7.2388,7.2388,7.2196,7.2388,63200.0
2009-04-08 13:10:00,11.3,11.31,11.28,11.28,63400.0,7.2388,7.2452,7.226,7.226,63400.0
2009-04-08 13:20:00,11.28,11.29,11.26,11.28,96800.0,7.226,7.2324,7.2132,7.226,96800.0
2009-04-08 13:30:00,11.28,11.3,11.27,11.28,73400.0,7.226,7.2388,7.2196,7.226,73400.0
2009-04-08 13:40:00,11.28,11.28,11.26,11.27,80600.0,7.226,7.226,7.2132,7.2196,80600.0
2009-04-08 13:50:00,11.27,11.3,11.26,11.3,190800.0,7.2196,7.2388,7.2132,7.2388,190800.0
2009-04-08 14:00:00,11.3,11.3,11.22,11.24,186800.0,7.2388,7.2388,7.1876,7.2004,186800.0
2009-04-08 14:10:00,11.24,11.27,11.24,11.26,73000.0,7.2004,7.2196,7.2004,7.2132,73000.0
2009-04-08 14:20:00,11.26,11.28,11.25,11.28,113200.0,7.2132,7.226,7.2068,7.226,113200.0
2009-04-08 14:30:00,11.28,11.28,11.23,11.24,114800.0,7.226,7.226,7.194,7.2004,114800.0
2009-04-08 14:40:00,11.24,11.26,11.22,11.26,157600.0,7.2004,7.2132,7.1876,7.2132,157600.0
2009-04-08 14:50:00,11.26,11.26,11.22,11.24,110800.0,7.2132,7.2132,7.1876,7.2004,110800.0
2009-04-08 15:00:00,11.23,11.24,11.18,11.21,148800.0,7.194,7.2004,7.162,7.1812,148800.0
2009-04-08 15:10:00,11.21,11.22,11.19,11.22,138400.0,7.1812,7.1876,7.1684,7.1876,138400.0
2009-04-08 15:20:00,11.22,11.26,11.21,11.22,166000.0,7.1876,7.2132,7.1812,7.1876,166000.0
2009-04-08 15:30:00,11.23,11.28,11.23,11.28,169200.0,7.194,7.226,7.194,7.226,169200.0
2009-04-08 15:40:00,11.28,11.29,11.24,11.26,205600.0,7.226,7.2324,7.2004,7.2132,205600.0
2009-04-08 15:50:00,11.26,11.31,11.26,11.3,358400.0,7.2132,7.2452,7.2132,7.2388,358400.0
2009-04-09 09:30:00,11.38,11.59,11.33,11.52,136000.0,7.2901,7.4246,7.2581,7.3798,136000.0
2009-04-09 09:40:00,11.52,11.67,11.51,11.66,240200.0,7.3798,7.4759,7.3734,7.4695,240200.0
2009-04-09 09:50:00,11.66,11.75,11.64,11.74,467000.0,7.4695,7.5271,7.4566,7.5207,467000.0
2009-04-09 10:00:00,11.74,11.79,11.65,11.65,443800.0,7.5207,7.5527,7.4631,7.4631,443800.0
2009-04-09 10:10:00,11.64,11.67,11.57,11.58,311600.0,7.4566,7.4759,7.4118,7.4182,311600.0
2009-04-09 10:20:00,11.58,11.6,11.55,11.6,242200.0,7.4182,7.431,7.399,7.431,242200.0
2009-04-09 10:30:00,11.6,11.62,11.58,11.6,113800.0,7.431,7.4438,7.4182,7.431,113800.0
2009-04-09 10:40:00,11.6,11.6,11.54,11.54,181600.0,7.431,7.431,7.3926,7.3926,181600.0
2009-04-09 10:50:00,11.54,11.56,11.51,11.52,114400.0,7.3926,7.4054,7.3734,7.3798,114400.0
2009-04-09 11:00:00,11.52,11.54,11.49,11.54,85400.0,7.3798,7.3926,7.3606,7.3926,85400.0
2009-04-09 11:10:00,11.54,11.57,11.52,11.57,168400.0,7.3926,7.4118,7.3798,7.4118,168400.0
2009-04-09 11:20:00,11.56,11.57,11.5,11.53,106000.0,7.4054,7.4118,7.367,7.3862,106000.0
2009-04-09 11:30:00,11.53,11.55,11.53,11.54,110800.0,7.3862,7.399,7.3862,7.3926,110800.0
2009-04-09 11:40:00,11.55,11.58,11.53,11.58,55800.0,7.399,7.4182,7.3862,7.4182,55800.0
2009-04-09 11:50:00,11.58,11.63,11.57,11.63,83200.0,7.4182,7.4502,7.4118,7.4502,83200.0
2009-04-09 12:00:00,11.63,11.64,11.6,11.63,84800.0,7.4502,7.4566,7.431,7.4502,84800.0
2009-04-09 12:10:00,11.63,11.63,11.57,11.59,149200.0,7.4502,7.4502,7.4118,7.4246,149200.0
2009-04-09 12:20:00,11.59,11.61,11.59,11.61,58600.0,7.4246,7.4374,7.4246,7.4374,58600.0
2009-04-09 12:30:00,11.61,11.62,11.59,11.61,257400.0,7.4374,7.4438,7.4246,7.4374,257400.0
2009-04-09 12:40:00,11.6,11.62,11.6,11.61,124800.0,7.431,7.4438,7.431,7.4374,124800.0
2009-04-09 12:50:00,11.61,11.61,11.58,11.59,82000.0,7.4374,7.4374,7.4182,7.4246,82000.0
2009-04-09 13:00:00,11.59,11.6,11.58,11.59,66400.0,7.4246,7.431,7.4182,7.4246,66400.0
2009-04-09 13:10:00,11.59,11.59,11.58,11.59,76800.0,7.4246,7.4246,7.4182,7.4246,76800.0
2009-04-09 13:20:00,11.59,11.61,11.59,11.59,151800.0,7.4246,7.4374,7.4246,7.4246,151800.0
2009-04-09 13:30:00,11.59,11.6,11.55,11.56,120400.0,7.4246,7.431,7.399,7.4054,120400.0
2009-04-09 13:40:00,11.55,11.57,11.54,11.57,92000.0,7.399,7.4118,7.3926,7.4118,92000.0
2009-04-09 13:50:00,11.58,11.58,11.55,11.56,131000.0,7.4182,7.4182,7.399,7.4054,131000.0
2009-04-09 14:00:00,11.56,11.56,11.54,11.56,84400.0,7.4054,7.4054,7.3926,7.4054,84400.0
2009-04-09 14:10:00,11.56,11.58,11.55,11.58,755600.0,7.4054,7.4182,7.399,7.4182,755600.0
2009-04-09 14:20:00,11.57,11.58,11.53,11.55,374800.0,7.4118,7.4182,7.3862,7.399,374800.0
2009-04-09 14:30:00,11.55,11.57,11.54,11.56,221800.0,7.399,7.4118,7.3926,7.4054,221800.0
2009-04-09 14:40:00,11.56,11.57,11.54,11.56,378000.0,7.4054,7.4118,7.3926,7.4054,378000.0
2009-04-09 14:50:00,11.56,11.59,11.55,11.58,302600.0,7.4054,7.4246,7.399,7.4182,302600.0
2009-04-09 15:00:00,11.58,11.61,11.58,11.59,164200.0,7.4182,7.4374,7.4182,7.4246,164200.0
2009-04-09 15:10:00,11.59,11.6,11.56,11.59,294400.0,7.4246,7.431,7.4054,7.4246,294400.0
2009-04-09 15:20:00,11.59,11.6,11.56,11.56,229200.0,7.4246,7.431,7.4054,7.4054,229200.0
2009-04-09 15:30:00,11.56,11.56,11.53,11.54,244600.0,7.4054,7.4054,7.3862,7.3926,244600.0
2009-04-09 15:40:00,11.54,11.54,11.49,11.49,405400.0,7.3926,7.3926,7.3606,7.3606,405400.0
2009-04-09 15:50:00,11.49,11.56,11.49,11.56,807200.0,7.3606,7.4054,7.3606,7.4054,807200.0
2009-04-13 09:30:00,11.34,11.55,11.26,11.3,202400.0,7.2645,7.399,7.2132,7.2388,202400.0
2009-04-13 09:40:00,11.3,11.3,11.17,11.18,350000.0,7.2388,7.2388,7.1556,7.162,350000.0
2009-04-13 09:50:00,11.18,11.18,11.12,11.12,265200.0,7.162,7.162,7.1235,7.1235,265200.0
2009-04-13 10:00:00,11.12,11.13,11.08,11.1,433800.0,7.1235,7.1299,7.0979,7.1107,433800.0
2009-04-13 10:10:00,11.1,11.13,11.08,11.1,306000.0,7.1107,7.1299,7.0979,7.1107,306000.0
2009-04-13 10:20:00,11.1,11.11,11.07,11.11,240200.0,7.1107,7.1171,7.0915,7.1171,240200.0
2009-04-13 10:30:00,11.11,11.11,11.05,11.06,291000.0,7.1171,7.1171,7.0787,7.0851,291000.0
2009-04-13 10:40:00,11.06,11.1,11.06,11.1,233200.0,7.0851,7.1107,7.0851,7.1107,233200.0
2009-04-13 10:50:00,11.11,11.15,11.11,11.13,337600.0,7.1171,7.1428,7.1171,7.1299,337600.0
2009-04-13 11:00:00,11.13,11.13,11.11,11.12,312000.0,7.1299,7.1299,7.1171,7.1235,312000.0
2009-04-13 11:10:00,11.13,11.13,11.09,11.09,308800.0,7.1299,7.1299,7.1043,7.1043,308800.0
2009-04-13 11:20:00,11.08,11.12,11.08,11.1,104200.0,7.0979,7.1235,7.0979,7.1107,104200.0
2009-04-13 11:30:00,11.1,11.12,11.09,11.11,554400.0,7.1107,7.1235,7.1043,7.1171,554400.0
2009-04-13 11:40:00,11.11,11.12,11.1,11.12,78000.0,7.1171,7.1235,7.1107,7.1235,78000.0
2009-04-13 11:50:00,11.11,11.12,11.08,11.1,115000.0,7.1171,7.1235,7.0979,7.1107,115000.0
2009-04-13 12:00:00,11.1,11.13,11.1,11.11,76000.0,7.1107,7.1299,7.1107,7.1171,76000.0
2009-04-13 12:10:00,11.11,11.12,11.1,11.11,65200.0,7.1171,7.1235,7.1107,7.1171,65200.0
2009-04-13 12:20:00,11.11,11.13,11.11,11.13,73000.0,7.1171,7.1299,7.1171,7.1299,73000.0
2009-04-13 12:30:00,11.13,11.16,11.13,11.15,72200.0,7.1299,7.1492,7.1299,7.1428,72200.0
2009-04-13 12:40:00,11.15,11.17,11.15,11.17,51800.0,7.1428,7.1556,7.1428,7.1556,51800.0
2009-04-13 12:50:00,11.17,11.18,11.16,11.17,46200.0,7.1556,7.162,7.1492,7.1556,46200.0
2009-04-13 13:00:00,11.17,11.17,11.13,11.15,56800.0,7.1556,7.1556,7.1299,7.1428,56800.0
2009-04-13 13:10:00,11.15,11.16,11.14,11.16,31600.0,7.1428,7.1492,7.1363,7.1492,31600.0
2009-04-13 13:20:00,11.16,11.2,11.16,11.18,132000.0,7.1492,7.1748,7.1492,7.162,132000.0
2009-04-13 13:30:00,11.18,11.18,11.16,11.17,86600.0,7.162,7.162,7.1492,7.1556,86600.0
2009-04-13 13:40:00,11.17,11.18,11.17,11.17,106600.0,7.1556,7.162,7.1556,7.1556,106600.0
2009-04-13 13:50:00,11.18,11.18,11.17,11.18,73000.0,7.162,7.162,7.1556,7.162,73000.0
2009-04-13 14:00:00,11.18,11.18,11.16,11.17,146400.0,7.162,7.162,7.1492,7.1556,146400.0
2009-04-13 14:10:00,11.18,11.18,11.15,11.17,130800.0,7.162,7.162,7.1428,7.1556,130800.0
2009-04-13 14:20:00,11.17,11.18,11.15,11.15,84000.0,7.1556,7.162,7.1428,7.1428,84000.0
2009-04-13 14:30:00,11.15,11.18,11.15,11.17,105200.0,7.1428,7.162,7.1428,7.1556,105200.0
2009-04-13 14:40:00,11.17,11.18,11.16,11.18,212400.0,7.1556,7.162,7.1492,7.162,212400.0
2009-04-13 14:50:00,11.18,11.21,11.18,11.19,93200.0,7.162,7.1812,7.162,7.1684,93200.0
2009-04-13 15:00:00,11.19,11.28,11.18,11.28,278400.0,7.1684,7.226,7.162,7.226,278400.0
2009-04-13 15:10:00,11.28,11.31,11.26,11.31,270000.0,7.226,7.2452,7.2132,7.2452,270000.0
2009-04-13 15:20:00,11.31,11.34,11.31,11.33,227400.0,7.2452,7.2645,7.2452,7.2581,227400.0
2009-04-13 15:30:00,11.33,11.35,11.31,11.34,212800.0,7.2581,7.2709,7.2452,7.2645,212800.0
2009-04-13 15:40:00,11.34,11.37,11.31,11.31,584200.0,7.2645,7.2837,7.2452,7.2452,584200.0
2009-04-13 15:50:00,11.31,11.33,11.28,11.3,517200.0,7.2452,7.2581,7.226,7.2388,517200.0
2009-04-14 09:30:00,11.15,11.38,11.08,11.38,125400.0,7.1428,7.2901,7.0979,7.2901,125400.0
2009-04-14 09:40:00,11.38,11.47,11.36,11.45,234000.0,7.2901,7.3477,7.2773,7.3349,234000.0
2009-04-14 09:50:00,11.45,11.45,11.4,11.42,188000.0,7.3349,7.3349,7.3029,7.3157,188000.0
2009-04-14 10:00:00,11.41,11.41,11.3,11.31,499600.0,7.3093,7.3093,7.2388,7.2452,499600.0
2009-04-14 10:10:00,11.3,11.33,11.26,11.29,266800.0,7.2388,7.2581,7.2132,7.2324,266800.0
2009-04-14 10:20:00,11.29,11.31,11.28,11.31,457000.0,7.2324,7.2452,7.226,7.2452,457000.0
2009-04-14 10:30:00,11.31,11.37,11.31,11.32,177200.0,7.2452,7.2837,7.2452,7.2517,177200.0
2009-04-14 10:40:00,11.32,11.34,11.31,11.31,137600.0,7.2517,7.2645,7.2452,7.2452,137600.0
2009-04-14 10:50:00,11.31,11.31,11.28,11.29,88800.0,7.2452,7.2452,7.226,7.2324,88800.0
2009-04-14 11:00:00,11.29,11.3,11.24,11.25,126600.0,7.2324,7.2388,7.2004,7.2068,126600.0
2009-04-14 11:10:00,11.24,11.26,11.22,11.24,90800.0,7.2004,7.2132,7.1876,7.2004,90800.0
2009-04-14 11:20:00,11.24,11.24,11.18,11.18,180400.0,7.2004,7.2004,7.162,7.162,180400.0
2009-04-14 11:30:00,11.18,11.21,11.18,11.21,91000.0,7.162,7.1812,7.162,7.1812,91000.0
2009-04-14 11:40:00,11.22,11.22,11.18,11.2,196400.0,7.1876,7.1876,7.162,7.1748,196400.0
2009-04-14 11:50:00,11.2,11.2,11.19,11.2,90800.0,7.1748,7.1748,7.1684,7.1748,90800.0
2009-04-14 12:00:00,11.2,11.2,11.18,11.19,137000.0,7.1748,7.1748,7.162,7.1684,137000.0
2009-04-14 12:10:00,11.19,11.2,11.14,11.17,171000.0,7.1684,7.1748,7.1363,7.1556,171000.0
2009-04-14 12:20:00,11.17,11.17,11.11,11.11,453400.0,7.1556,7.1556,7.1171,7.1171,453400.0
2009-04-14 12:30:00,11.12,11.12,11.1,11.1,293200.0,7.1235,7.1235,7.1107,7.1107,293200.0
2009-04-14 12:40:00,11.1,11.11,11.01,11.02,574000.0,7.1107,7.1171,7.0531,7.0595,574000.0
2009-04-14 12:50:00,11.02,11.08,11.02,11.05,218400.0,7.0595,7.0979,7.0595,7.0787,218400.0
2009-04-14 13:00:00,11.05,11.06,11.04,11.06,213200.0,7.0787,7.0851,7.0723,7.0851,213200.0
2009-04-14 13:10:00,11.06,11.09,11.06,11.09,161400.0,7.0851,7.1043,7.0851,7.1043,161400.0
2009-04-14 13:20:00,11.09,11.1,11.05,11.05,297200.0,7.1043,7.1107,7.0787,7.0787,297200.0
2009-04-14 13:30:00,11.06,11.08,11.05,11.06,285600.0,7.0851,7.0979,7.0787,7.0851,285600.0
2009-04-14 13:40:00,11.06,11.1,11.06,11.08,190200.0,7.0851,7.1107,7.0851,7.0979,190200.0
2009-04-14 13:50:00,11.08,11.12,11.08,11.11,111200.0,7.0979,7.1235,7.0979,7.1171,111200.0
2009-04-14 14:00:00,11.11,11.12,11.09,11.1,119600.0,7.1171,7.1235,7.1043,7.1107,119600.0
2009-04-14 14:10:00,11.1,11.13,11.09,11.12,241600.0,7.1107,7.1299,7.1043,7.1235,241600.0
2009-04-14 14:20:00,11.12,11.15,11.11,11.15,302400.0,7.1235,7.1428,7.1171,7.1428,302400.0
2009-04-14 14:30:00,11.15,11.16,11.12,11.12,283200.0,7.1428,7.1492,7.1235,7.1235,283200.0
2009-04-14 14:40:00,11.12,11.17,11.11,11.13,288200.0,7.1235,7.1556,7.1171,7.1299,288200.0
2009-04-14 14:50:00,11.13,11.2,11.12,11.2,202000.0,7.1299,7.1748,7.1235,7.1748,202000.0
2009-04-14 15:00:00,11.19,11.22,11.15,11.15,515200.0,7.1684,7.1876,7.1428,7.1428,515200.0
2009-04-14 15:10:00,11.15,11.24,11.14,11.24,269400.0,7.1428,7.2004,7.1363,7.2004,269400.0
2009-04-14 15:20:00,11.23,11.24,11.15,11.15,434800.0,7.194,7.2004,7.1428,7.1428,434800.0
2009-04-14 15:30:00,11.15,11.17,11.15,11.15,433200.0,7.1428,7.1556,7.1428,7.1428,433200.0
2009-04-14 15:40:00,11.15,11.22,11.15,11.19,387400.0,7.1428,7.1876,7.1428,7.1684,387400.0
2009-04-14 15:50:00,11.19,11.22,11.17,11.19,655200.0,7.1684,7.1876,7.1556,7.1684,655200.0
2009-04-15 09:30:00,11.09,11.12,10.91,10.99,431800.0,7.1043,7.1235,6.989,7.0403,431800.0
2009-04-15 09:40:00,10.99,11.01,10.93,10.93,189800.0,7.0403,7.0531,7.0018,7.0018,189800.0
2009-04-15 09:50:00,10.93,10.98,10.93,10.97,136200.0,7.0018,7.0338,7.0018,7.0274,136200.0
2009-04-15 10:00:00,10.97,11.06,10.97,11.06,406600.0,7.0274,7.0851,7.0274,7.0851,406600.0
2009-04-15 10:10:00,11.06,11.08,10.99,11.02,216600.0,7.0851,7.0979,7.0403,7.0595,216600.0
2009-04-15 10:20:00,11.02,11.09,11.02,11.05,182000.0,7.0595,7.1043,7.0595,7.0787,182000.0
2009-04-15 10:30:00,11.06,11.18,11.03,11.03,1421800.0,7.0851,7.162,7.0659,7.0659,1421800.0
2009-04-15 10:40:00,11.03,11.1,11.02,11.1,262400.0,7.0659,7.1107,7.0595,7.1107,262400.0
2009-04-15 10:50:00,11.09,11.18,11.04,11.04,533000.0,7.1043,7.162,7.0723,7.0723,533000.0
2009-04-15 11:00:00,11.04,11.04,10.95,10.99,296400.0,7.0723,7.0723,7.0146,7.0403,296400.0
2009-04-15 11:10:00,10.98,10.99,10.95,10.96,231800.0,7.0338,7.0403,7.0146,7.021,231800.0
2009-04-15 11:20:00,10.96,10.97,10.96,10.97,151800.0,7.021,7.0274,7.021,7.0274,151800.0
2009-04-15 11:30:00,10.97,11.0,10.97,11.0,265800.0,7.0274,7.0467,7.0274,7.0467,265800.0
2009-04-15 11:40:00,10.99,11.0,10.95,10.96,173200.0,7.0403,7.0467,7.0146,7.021,173200.0
2009-04-15 11:50:00,10.96,10.99,10.96,10.97,164800.0,7.021,7.0403,7.021,7.0274,164800.0
2009-04-15 12:00:00,10.97,10.98,10.97,10.97,235400.0,7.0274,7.0338,7.0274,7.0274,235400.0
2009-04-15 12:10:00,10.97,10.99,10.97,10.99,133000.0,7.0274,7.0403,7.0274,7.0403,133000.0
2009-04-15 12:20:00,10.99,11.02,10.97,10.97,114800.0,7.0403,7.0595,7.0274,7.0274,114800.0
2009-04-15 12:30:00,10.98,11.01,10.97,11.0,171200.0,7.0338,7.0531,7.0274,7.0467,171200.0
2009-04-15 12:40:00,11.0,11.04,11.0,11.03,85200.0,7.0467,7.0723,7.0467,7.0659,85200.0
2009-04-15 12:50:00,11.03,11.06,11.02,11.05,100800.0,7.0659,7.0851,7.0595,7.0787,100800.0
2009-04-15 13:00:00,11.05,11.1,11.05,11.1,173200.0,7.0787,7.1107,7.0787,7.1107,173200.0
2009-04-15 13:10:00,11.1,11.11,11.09,11.1,132600.0,7.1107,7.1171,7.1043,7.1107,132600.0
2009-04-15 13:20:00,11.1,11.1,11.06,11.08,193000.0,7.1107,7.1107,7.0851,7.0979,193000.0
2009-04-15 13:30:00,11.08,11.1,11.06,11.06,128000.0,7.0979,7.1107,7.0851,7.0851,128000.0
2009-04-15 13:40:00,11.06,11.06,11.04,11.05,83600.0,7.0851,7.0851,7.0723,7.0787,83600.0
2009-04-15 13:50:00,11.05,11.05,11.04,11.05,63400.0,7.0787,7.0787,7.0723,7.0787,63400.0
2009-04-15 14:00:00,11.05,11.1,11.04,11.09,137200.0,7.0787,7.1107,7.0723,7.1043,137200.0
2009-04-15 14:10:00,11.09,11.1,10.99,10.99,187600.0,7.1043,7.1107,7.0403,7.0403,187600.0
2009-04-15 14:20:00,10.99,11.01,10.99,11.0,100600.0,7.0403,7.0531,7.0403,7.0467,100600.0
2009-04-15 14:30:00,11.0,11.01,10.99,11.0,123600.0,7.0467,7.0531,7.0403,7.0467,123600.0
2009-04-15 14:40:00,10.99,10.99,10.97,10.99,108800.0,7.0403,7.0403,7.0274,7.0403,108800.0
2009-04-15 14:50:00,10.98,10.98,10.95,10.97,76600.0,7.0338,7.0338,7.0146,7.0274,76600.0
2009-04-15 15:00:00,10.97,11.02,10.97,10.99,134200.0,7.0274,7.0595,7.0274,7.0403,134200.0
2009-04-15 15:10:00,11.0,11.05,10.99,11.04,173800.0,7.0467,7.0787,7.0403,7.0723,173800.0
2009-04-15 15:20:00,11.04,11.04,11.01,11.03,216200.0,7.0723,7.0723,7.0531,7.0659,216200.0
2009-04-15 15:30:00,11.03,11.06,11.02,11.06,259800.0,7.0659,7.0851,7.0595,7.0851,259800.0
2009-04-15 15:40:00,11.06,11.11,11.06,11.1,348400.0,7.0851,7.1171,7.0851,7.1107,348400.0
2009-04-15 15:50:00,11.1,11.17,11.1,11.15,528400.0,7.1107,7.1556,7.1107,7.1428,528400.0
2009-04-16 09:30:00,11.35,11.46,11.25,11.37,313200.0,7.2709,7.3413,7.2068,7.2837,313200.0
2009-04-16 09:40:00,11.37,11.37,11.28,11.31,153800.0,7.2837,7.2837,7.226,7.2452,153800.0
2009-04-16 09:50:00,11.3,11.38,11.29,11.35,135600.0,7.2388,7.2901,7.2324,7.2709,135600.0
2009-04-16 10:00:00,11.36,11.42,11.35,11.37,359400.0,7.2773,7.3157,7.2709,7.2837,359400.0
2009-04-16 10:10:00,11.37,11.44,11.36,11.4,164800.0,7.2837,7.3285,7.2773,7.3029,164800.0
2009-04-16 10:20:00,11.4,11.44,11.39,11.42,152200.0,7.3029,7.3285,7.2965,7.3157,152200.0
2009-04-16 10:30:00,11.42,11.42,11.37,11.38,356000.0,7.3157,7.3157,7.2837,7.2901,356000.0
2009-04-16 10:40:00,11.38,11.38,11.31,11.33,281600.0,7.2901,7.2901,7.2452,7.2581,281600.0
2009-04-16 10:50:00,11.32,11.32,11.27,11.28,298200.0,7.2517,7.2517,7.2196,7.226,298200.0
2009-04-16 11:00:00,11.28,11.29,11.26,11.28,192800.0,7.226,7.2324,7.2132,7.226,192800.0
2009-04-16 11:10:00,11.28,11.29,11.27,11.29,83000.0,7.226,7.2324,7.2196,7.2324,83000.0
2009-04-16 11:20:00,11.29,11.31,11.29,11.31,45400.0,7.2324,7.2452,7.2324,7.2452,45400.0
2009-04-16 11:30:00,11.31,11.36,11.31,11.36,124400.0,7.2452,7.2773,7.2452,7.2773,124400.0
2009-04-16 11:40:00,11.36,11.39,11.35,11.36,287200.0,7.2773,7.2965,7.2709,7.2773,287200.0
2009-04-16 11:50:00,11.36,11.38,11.35,11.37,74800.0,7.2773,7.2901,7.2709,7.2837,74800.0
2009-04-16 12:00:00,11.36,11.37,11.35,11.37,47000.0,7.2773,7.2837,7.2709,7.2837,47000.0
2009-04-16 12:10:00,11.37,11.38,11.36,11.37,132800.0,7.2837,7.2901,7.2773,7.2837,132800.0
2009-04-16 12:20:00,11.37,11.37,11.31,11.31,66800.0,7.2837,7.2837,7.2452,7.2452,66800.0
2009-04-16 12:30:00,11.31,11.31,11.3,11.3,36400.0,7.2452,7.2452,7.2388,7.2388,36400.0
2009-04-16 12:40:00,11.3,11.37,11.29,11.37,100800.0,7.2388,7.2837,7.2324,7.2837,100800.0
2009-04-16 12:50:00,11.37,11.38,11.34,11.34,206800.0,7.2837,7.2901,7.2645,7.2645,206800.0
2009-04-16 13:00:00,11.34,11.36,11.32,11.32,896200.0,7.2645,7.2773,7.2517,7.2517,896200.0
2009-04-16 13:10:00,11.32,11.34,11.31,11.34,96200.0,7.2517,7.2645,7.2452,7.2645,96200.0
2009-04-16 13:20:00,11.34,11.38,11.34,11.37,92600.0,7.2645,7.2901,7.2645,7.2837,92600.0
2009-04-16 13:30:00,11.37,11.38,11.33,11.33,66400.0,7.2837,7.2901,7.2581,7.2581,66400.0
2009-04-16 13:40:00,11.33,11.33,11.3,11.31,132600.0,7.2581,7.2581,7.2388,7.2452,132600.0
2009-04-16 13:50:00,11.32,11.35,11.31,11.35,208200.0,7.2517,7.2709,7.2452,7.2709,208200.0
2009-04-16 14:00:00,11.35,11.38,11.35,11.35,68600.0,7.2709,7.2901,7.2709,7.2709,68600.0
2009-04-16 14:10:00,11.36,11.38,11.36,11.37,85800.0,7.2773,7.2901,7.2773,7.2837,85800.0
2009-04-16 14:20:00,11.37,11.4,11.36,11.4,371000.0,7.2837,7.3029,7.2773,7.3029,371000.0
2009-04-16 14:30:00,11.4,11.47,11.4,11.46,168200.0,7.3029,7.3477,7.3029,7.3413,168200.0
2009-04-16 14:40:00,11.46,11.49,11.46,11.47,131000.0,7.3413,7.3606,7.3413,7.3477,131000.0
2009-04-16 14:50:00,11.47,11.51,11.47,11.47,96800.0,7.3477,7.3734,7.3477,7.3477,96800.0
2009-04-16 15:00:00,11.47,11.5,11.47,11.5,205600.0,7.3477,7.367,7.3477,7.367,205600.0
2009-04-16 15:10:00,11.49,11.5,11.47,11.5,199800.0,7.3606,7.367,7.3477,7.367,199800.0
2009-04-16 15:20:00,11.5,11.51,11.48,11.5,355400.0,7.367,7.3734,7.3542,7.367,355400.0
2009-04-16 15:30:00,11.5,11.52,11.49,11.51,519200.0,7.367,7.3798,7.3606,7.3734,519200.0
2009-04-16 15:40:00,11.52,11.55,11.52,11.54,500000.0,7.3798,7.399,7.3798,7.3926,500000.0
2009-04-16 15:50:00,11.54,11.56,11.52,11.53,905000.0,7.3926,7.4054,7.3798,7.3862,905000.0
2009-04-17 09:30:00,11.46,11.56,11.46,11.5,593600.0,7.3413,7.4054,7.3413,7.367,593600.0
2009-04-17 09:40:00,11.51,11.54,11.42,11.54,190600.0,7.3734,7.3926,7.3157,7.3926,190600.0
2009-04-17 09:50:00,11.55,11.56,11.47,11.49,294400.0,7.399,7.4054,7.3477,7.3606,294400.0
2009-04-17 10:00:00,11.49,11.51,11.47,11.51,189600.0,7.3606,7.3734,7.3477,7.3734,189600.0
2009-04-17 10:10:00,11.51,11.51,11.45,11.48,123400.0,7.3734,7.3734,7.3349,7.3542,123400.0
2009-04-17 10:20:00,11.48,11.49,11.43,11.44,113200.0,7.3542,7.3606,7.3221,7.3285,113200.0
2009-04-17 10:30:00,11.43,11.45,11.35,11.35,209800.0,7.3221,7.3349,7.2709,7.2709,209800.0
2009-04-17 10:40:00,11.36,11.38,11.35,11.37,93200.0,7.2773,7.2901,7.2709,7.2837,93200.0
2009-04-17 10:50:00,11.37,11.37,11.34,11.35,123000.0,7.2837,7.2837,7.2645,7.2709,123000.0
2009-04-17 11:00:00,11.34,11.36,11.33,11.35,139000.0,7.2645,7.2773,7.2581,7.2709,139000.0
2009-04-17 11:10:00,11.35,11.37,11.35,11.35,70600.0,7.2709,7.2837,7.2709,7.2709,70600.0
2009-04-17 11:20:00,11.35,11.39,11.35,11.38,75600.0,7.2709,7.2965,7.2709,7.2901,75600.0
2009-04-17 11:30:00,11.38,11.43,11.37,11.4,107400.0,7.2901,7.3221,7.2837,7.3029,107400.0
2009-04-17 11:40:00,11.41,11.44,11.4,11.43,68200.0,7.3093,7.3285,7.3029,7.3221,68200.0
2009-04-17 11:50:00,11.43,11.45,11.43,11.45,31600.0,7.3221,7.3349,7.3221,7.3349,31600.0
2009-04-17 12:00:00,11.45,11.45,11.43,11.44,44000.0,7.3349,7.3349,7.3221,7.3285,44000.0
2009-04-17 12:10:00,11.44,11.45,11.43,11.43,67800.0,7.3285,7.3349,7.3221,7.3221,67800.0
2009-04-17 12:20:00,11.43,11.45,11.42,11.45,184800.0,7.3221,7.3349,7.3157,7.3349,184800.0
2009-04-17 12:30:00,11.45,11.45,11.4,11.4,139200.0,7.3349,7.3349,7.3029,7.3029,139200.0
2009-04-17 12:40:00,11.4,11.46,11.39,11.46,66000.0,7.3029,7.3413,7.2965,7.3413,66000.0
2009-04-17 12:50:00,11.46,11.47,11.44,11.47,94200.0,7.3413,7.3477,7.3285,7.3477,94200.0
2009-04-17 13:00:00,11.47,11.47,11.46,11.47,53800.0,7.3477,7.3477,7.3413,7.3477,53800.0
2009-04-17 13:10:00,11.47,11.47,11.46,11.47,62800.0,7.3477,7.3477,7.3413,7.3477,62800.0
2009-04-17 13:20:00,11.47,11.49,11.47,11.48,68400.0,7.3477,7.3606,7.3477,7.3542,68400.0
2009-04-17 13:30:00,11.49,11.5,11.47,11.5,81600.0,7.3606,7.367,7.3477,7.367,81600.0
2009-04-17 13:40:00,11.5,11.51,11.49,11.5,388000.0,7.367,7.3734,7.3606,7.367,388000.0
2009-04-17 13:50:00,11.5,11.53,11.5,11.53,84600.0,7.367,7.3862,7.367,7.3862,84600.0
2009-04-17 14:00:00,11.53,11.53,11.49,11.49,78800.0,7.3862,7.3862,7.3606,7.3606,78800.0
2009-04-17 14:10:00,11.49,11.5,11.49,11.5,34400.0,7.3606,7.367,7.3606,7.367,34400.0
2009-04-17 14:20:00,11.5,11.51,11.47,11.51,113400.0,7.367,7.3734,7.3477,7.3734,113400.0
2009-04-17 14:30:00,11.51,11.56,11.5,11.55,300800.0,7.3734,7.4054,7.367,7.399,300800.0
2009-04-17 14:40:00,11.55,11.59,11.55,11.59,123200.0,7.399,7.4246,7.399,7.4246,123200.0
2009-04-17 14:50:00,11.58,11.59,11.51,11.54,208400.0,7.4182,7.4246,7.3734,7.3926,208400.0
2009-04-17 15:00:00,11.54,11.58,11.54,11.58,74200.0,7.3926,7.4182,7.3926,7.4182,74200.0
2009-04-17 15:10:00,11.58,11.58,11.56,11.56,131800.0,7.4182,7.4182,7.4054,7.4054,131800.0
2009-04-17 15:20:00,11.56,11.59,11.56,11.58,130200.0,7.4054,7.4246,7.4054,7.4182,130200.0
2009-04-17 15:30:00,11.58,11.59,11.56,11.59,148600.0,7.4182,7.4246,7.4054,7.4246,148600.0
2009-04-17 15:40:00,11.59,11.61,11.58,11.61,262200.0,7.4246,7.4374,7.4182,7.4374,262200.0
2009-04-17 15:50:00,11.61,11.62,11.55,11.56,491800.0,7.4374,7.4438,7.399,7.4054,491800.0
2009-04-20 09:30:00,11.37,11.49,11.34,11.38,128000.0,7.2837,7.3606,7.2645,7.2901,128000.0
2009-04-20 09:40:00,11.37,11.37,11.25,11.29,90600.0,7.2837,7.2837,7.2068,7.2324,90600.0
2009-04-20 09:50:00,11.29,11.34,11.28,11.3,152600.0,7.2324,7.2645,7.226,7.2388,152600.0
2009-04-20 10:00:00,11.3,11.31,11.26,11.27,143000.0,7.2388,7.2452,7.2132,7.2196,143000.0
2009-04-20 10:10:00,11.27,11.29,11.22,11.22,178400.0,7.2196,7.2324,7.1876,7.1876,178400.0
2009-04-20 10:20:00,11.22,11.23,11.2,11.22,65600.0,7.1876,7.194,7.1748,7.1876,65600.0
2009-04-20 10:30:00,11.22,11.34,11.2,11.25,211400.0,7.1876,7.2645,7.1748,7.2068,211400.0
2009-04-20 10:40:00,11.25,11.26,11.16,11.17,94600.0,7.2068,7.2132,7.1492,7.1556,94600.0
2009-04-20 10:50:00,11.17,11.18,11.15,11.17,74800.0,7.1556,7.162,7.1428,7.1556,74800.0
2009-04-20 11:00:00,11.17,11.17,11.13,11.17,62800.0,7.1556,7.1556,7.1299,7.1556,62800.0
2009-04-20 11:10:00,11.17,11.17,11.13,11.15,62400.0,7.1556,7.1556,7.1299,7.1428,62400.0
2009-04-20 11:20:00,11.14,11.18,11.14,11.18,137400.0,7.1363,7.162,7.1363,7.162,137400.0
2009-04-20 11:30:00,11.18,11.2,11.15,11.15,77600.0,7.162,7.1748,7.1428,7.1428,77600.0
2009-04-20 11:40:00,11.16,11.17,11.15,11.15,69000.0,7.1492,7.1556,7.1428,7.1428,69000.0
2009-04-20 11:50:00,11.15,11.19,11.13,11.14,86800.0,7.1428,7.1684,7.1299,7.1363,86800.0
2009-04-20 12:00:00,11.14,11.17,11.11,11.17,119600.0,7.1363,7.1556,7.1171,7.1556,119600.0
2009-04-20 12:10:00,11.17,11.2,11.15,11.18,75200.0,7.1556,7.1748,7.1428,7.162,75200.0
2009-04-20 12:20:00,11.18,11.2,11.16,11.19,61800.0,7.162,7.1748,7.1492,7.1684,61800.0
2009-04-20 12:30:00,11.18,11.18,11.15,11.15,61000.0,7.162,7.162,7.1428,7.1428,61000.0
2009-04-20 12:40:00,11.16,11.22,11.15,11.22,57000.0,7.1492,7.1876,7.1428,7.1876,57000.0
2009-04-20 12:50:00,11.22,11.26,11.22,11.26,93800.0,7.1876,7.2132,7.1876,7.2132,93800.0
2009-04-20 13:00:00,11.26,11.26,11.2,11.2,47000.0,7.2132,7.2132,7.1748,7.1748,47000.0
2009-04-20 13:10:00,11.2,11.21,11.2,11.2,46800.0,7.1748,7.1812,7.1748,7.1748,46800.0
2009-04-20 13:20:00,11.2,11.2,11.18,11.19,35600.0,7.1748,7.1748,7.162,7.1684,35600.0
2009-04-20 13:30:00,11.18,11.21,11.18,11.19,76400.0,7.162,7.1812,7.162,7.1684,76400.0
2009-04-20 13:40:00,11.2,11.21,11.19,11.19,36400.0,7.1748,7.1812,7.1684,7.1684,36400.0
2009-04-20 13:50:00,11.2,11.22,11.19,11.21,80000.0,7.1748,7.1876,7.1684,7.1812,80000.0
2009-04-20 14:00:00,11.21,11.21,11.18,11.18,63400.0,7.1812,7.1812,7.162,7.162,63400.0
2009-04-20 14:10:00,11.18,11.18,11.17,11.18,127800.0,7.162,7.162,7.1556,7.162,127800.0
2009-04-20 14:20:00,11.18,11.19,11.15,11.15,135000.0,7.162,7.1684,7.1428,7.1428,135000.0
2009-04-20 14:30:00,11.15,11.16,11.13,11.13,118200.0,7.1428,7.1492,7.1299,7.1299,118200.0
2009-04-20 14:40:00,11.13,11.16,11.13,11.15,122200.0,7.1299,7.1492,7.1299,7.1428,122200.0
2009-04-20 14:50:00,11.15,11.15,11.09,11.1,170800.0,7.1428,7.1428,7.1043,7.1107,170800.0
2009-04-20 15:00:00,11.1,11.13,11.1,11.12,133400.0,7.1107,7.1299,7.1107,7.1235,133400.0
2009-04-20 15:10:00,11.13,11.15,11.12,11.13,113000.0,7.1299,7.1428,7.1235,7.1299,113000.0
2009-04-20 15:20:00,11.13,11.13,11.06,11.06,188400.0,7.1299,7.1299,7.0851,7.0851,188400.0
2009-04-20 15:30:00,11.06,11.12,11.06,11.09,233000.0,7.0851,7.1235,7.0851,7.1043,233000.0
2009-04-20 15:40:00,11.09,11.12,11.08,11.1,341000.0,7.1043,7.1235,7.0979,7.1107,341000.0
2009-04-20 15:50:00,11.1,11.13,11.09,11.1,718600.0,7.1107,7.1299,7.1043,7.1107,718600.0
2009-04-21 09:30:00,11.12,11.24,11.11,11.22,106000.0,7.1235,7.2004,7.1171,7.1876,106000.0
2009-04-21 09:40:00,11.23,11.28,11.2,11.28,74000.0,7.194,7.226,7.1748,7.226,74000.0
2009-04-21 09:50:00,11.28,11.34,11.26,11.27,176400.0,7.226,7.2645,7.2132,7.2196,176400.0
2009-04-21 10:00:00,11.26,11.27,11.17,11.2,122600.0,7.2132,7.2196,7.1556,7.1748,122600.0
2009-04-21 10:10:00,11.2,11.2,11.05,11.05,228000.0,7.1748,7.1748,7.0787,7.0787,228000.0
2009-04-21 10:20:00,11.05,11.05,10.98,11.0,245600.0,7.0787,7.0787,7.0338,7.0467,245600.0
2009-04-21 10:30:00,11.01,11.01,10.88,10.96,420200.0,7.0531,7.0531,6.9698,7.021,420200.0
2009-04-21 10:40:00,10.97,10.98,10.93,10.93,216000.0,7.0274,7.0338,7.0018,7.0018,216000.0
2009-04-21 10:50:00,10.93,10.95,10.88,10.9,227000.0,7.0018,7.0146,6.9698,6.9826,227000.0
2009-04-21 11:00:00,10.9,10.96,10.9,10.96,256400.0,6.9826,7.021,6.9826,7.021,256400.0
2009-04-21 11:10:00,10.95,11.03,10.94,11.03,426400.0,7.0146,7.0659,7.0082,7.0659,426400.0
2009-04-21 11:20:00,11.03,11.06,11.03,11.05,199600.0,7.0659,7.0851,7.0659,7.0787,199600.0
2009-04-21 11:30:00,11.05,11.06,11.03,11.03,179800.0,7.0787,7.0851,7.0659,7.0659,179800.0
2009-04-21 11:40:00,11.03,11.04,11.01,11.04,252200.0,7.0659,7.0723,7.0531,7.0723,252200.0
2009-04-21 11:50:00,11.04,11.06,11.02,11.06,187600.0,7.0723,7.0851,7.0595,7.0851,187600.0
2009-04-21 12:00:00,11.06,11.13,11.06,11.13,312000.0,7.0851,7.1299,7.0851,7.1299,312000.0
2009-04-21 12:10:00,11.12,11.13,11.11,11.13,112800.0,7.1235,7.1299,7.1171,7.1299,112800.0
2009-04-21 12:20:00,11.13,11.16,11.12,11.13,157600.0,7.1299,7.1492,7.1235,7.1299,157600.0
2009-04-21 12:30:00,11.13,11.17,11.13,11.16,228600.0,7.1299,7.1556,7.1299,7.1492,228600.0
2009-04-21 12:40:00,11.16,11.18,11.16,11.17,184600.0,7.1492,7.162,7.1492,7.1556,184600.0
2009-04-21 12:50:00,11.17,11.2,11.15,11.15,223400.0,7.1556,7.1748,7.1428,7.1428,223400.0
2009-04-21 13:00:00,11.15,11.16,11.11,11.12,242600.0,7.1428,7.1492,7.1171,7.1235,242600.0
2009-04-21 13:10:00,11.12,11.13,11.08,11.08,256600.0,7.1235,7.1299,7.0979,7.0979,256600.0
2009-04-21 13:20:00,11.08,11.12,11.08,11.11,170600.0,7.0979,7.1235,7.0979,7.1171,170600.0
2009-04-21 13:30:00,11.11,11.11,11.05,11.05,196800.0,7.1171,7.1171,7.0787,7.0787,196800.0
2009-04-21 13:40:00,11.05,11.09,11.05,11.05,108600.0,7.0787,7.1043,7.0787,7.0787,108600.0
2009-04-21 13:50:00,11.05,11.06,10.99,11.01,118400.0,7.0787,7.0851,7.0403,7.0531,118400.0
2009-04-21 14:00:00,11.01,11.02,10.97,10.99,124600.0,7.0531,7.0595,7.0274,7.0403,124600.0
2009-04-21 14:10:00,10.99,10.99,10.93,10.93,321400.0,7.0403,7.0403,7.0018,7.0018,321400.0
2009-04-21 14:20:00,10.93,10.93,10.9,10.91,167000.0,7.0018,7.0018,6.9826,6.989,167000.0
2009-04-21 14:30:00,10.91,10.93,10.9,10.9,325200.0,6.989,7.0018,6.9826,6.9826,325200.0
2009-04-21 14:40:00,10.9,10.92,10.88,10.9,331200.0,6.9826,6.9954,6.9698,6.9826,331200.0
2009-04-21 14:50:00,10.9,10.94,10.88,10.93,162400.0,6.9826,7.0082,6.9698,7.0018,162400.0
2009-04-21 15:00:00,10.92,11.01,10.91,10.99,115200.0,6.9954,7.0531,6.989,7.0403,115200.0
2009-04-21 15:10:00,10.99,11.08,10.99,11.08,193600.0,7.0403,7.0979,7.0403,7.0979,193600.0
2009-04-21 15:20:00,11.08,11.09,11.05,11.07,199400.0,7.0979,7.1043,7.0787,7.0915,199400.0
2009-04-21 15:30:00,11.07,11.1,11.05,11.1,268600.0,7.0915,7.1107,7.0787,7.1107,268600.0
2009-04-21 15:40:00,11.09,11.11,11.07,11.1,451800.0,7.1043,7.1171,7.0915,7.1107,451800.0
2009-04-21 15:50:00,11.1,11.18,11.1,11.13,510400.0,7.1107,7.162,7.1107,7.1299,510400.0
2009-04-22 09:30:00,11.14,11.14,10.84,10.96,418200.0,7.1363,7.1363,6.9442,7.021,418200.0
2009-04-22 09:40:00,10.97,10.97,10.92,10.96,321400.0,7.0274,7.0274,6.9954,7.021,321400.0
2009-04-22 09:50:00,10.96,11.17,10.96,11.15,278400.0,7.021,7.1556,7.021,7.1428,278400.0
2009-04-22 10:00:00,11.15,11.27,11.15,11.22,217400.0,7.1428,7.2196,7.1428,7.1876,217400.0
2009-04-22 10:10:00,11.22,11.29,11.2,11.28,209800.0,7.1876,7.2324,7.1748,7.226,209800.0
2009-04-22 10:20:00,11.28,11.34,11.28,11.31,259400.0,7.226,7.2645,7.226,7.2452,259400.0
2009-04-22 10:30:00,11.31,11.33,11.28,11.3,113600.0,7.2452,7.2581,7.226,7.2388,113600.0
2009-04-22 10:40:00,11.29,11.33,11.29,11.32,88000.0,7.2324,7.2581,7.2324,7.2517,88000.0
2009-04-22 10:50:00,11.31,11.33,11.26,11.27,172200.0,7.2452,7.2581,7.2132,7.2196,172200.0
2009-04-22 11:00:00,11.28,11.31,11.27,11.29,125200.0,7.226,7.2452,7.2196,7.2324,125200.0
2009-04-22 11:10:00,11.28,11.29,11.24,11.28,149200.0,7.226,7.2324,7.2004,7.226,149200.0
2009-04-22 11:20:00,11.28,11.31,11.28,11.3,143000.0,7.226,7.2452,7.226,7.2388,143000.0
2009-04-22 11:30:00,11.3,11.34,11.3,11.34,232400.0,7.2388,7.2645,7.2388,7.2645,232400.0
2009-04-22 11:40:00,11.34,11.35,11.33,11.33,180400.0,7.2645,7.2709,7.2581,7.2581,180400.0
2009-04-22 11:50:00,11.33,11.35,11.31,11.33,194800.0,7.2581,7.2709,7.2452,7.2581,194800.0
2009-04-22 12:00:00,11.33,11.36,11.31,11.35,212400.0,7.2581,7.2773,7.2452,7.2709,212400.0
2009-04-22 12:10:00,11.34,11.36,11.31,11.31,144600.0,7.2645,7.2773,7.2452,7.2452,144600.0
2009-04-22 12:20:00,11.31,11.34,11.28,11.28,126000.0,7.2452,7.2645,7.226,7.226,126000.0
2009-04-22 12:30:00,11.28,11.29,11.25,11.29,99600.0,7.226,7.2324,7.2068,7.2324,99600.0
2009-04-22 12:40:00,11.29,11.3,11.22,11.24,150400.0,7.2324,7.2388,7.1876,7.2004,150400.0
2009-04-22 12:50:00,11.24,11.3,11.24,11.29,92200.0,7.2004,7.2388,7.2004,7.2324,92200.0
2009-04-22 13:00:00,11.29,11.31,11.28,11.31,110800.0,7.2324,7.2452,7.226,7.2452,110800.0
2009-04-22 13:10:00,11.3,11.33,11.27,11.33,120800.0,7.2388,7.2581,7.2196,7.2581,120800.0
2009-04-22 13:20:00,11.33,11.34,11.3,11.34,150000.0,7.2581,7.2645,7.2388,7.2645,150000.0
2009-04-22 13:30:00,11.34,11.36,11.32,11.34,109000.0,7.2645,7.2773,7.2517,7.2645,109000.0
2009-04-22 13:40:00,11.34,11.35,11.32,11.33,110000.0,7.2645,7.2709,7.2517,7.2581,110000.0
2009-04-22 13:50:00,11.33,11.34,11.28,11.29,79800.0,7.2581,7.2645,7.226,7.2324,79800.0
2009-04-22 14:00:00,11.28,11.31,11.28,11.3,97600.0,7.226,7.2452,7.226,7.2388,97600.0
2009-04-22 14:10:00,11.3,11.36,11.3,11.36,147600.0,7.2388,7.2773,7.2388,7.2773,147600.0
2009-04-22 14:20:00,11.35,11.38,11.35,11.38,86800.0,7.2709,7.2901,7.2709,7.2901,86800.0
2009-04-22 14:30:00,11.38,11.42,11.38,11.38,312800.0,7.2901,7.3157,7.2901,7.2901,312800.0
2009-04-22 14:40:00,11.38,11.41,11.38,11.4,194800.0,7.2901,7.3093,7.2901,7.3029,194800.0
2009-04-22 14:50:00,11.4,11.42,11.37,11.38,177400.0,7.3029,7.3157,7.2837,7.2901,177400.0
2009-04-22 15:00:00,11.38,11.38,11.35,11.36,145800.0,7.2901,7.2901,7.2709,7.2773,145800.0
2009-04-22 15:10:00,11.36,11.44,11.35,11.35,404000.0,7.2773,7.3285,7.2709,7.2709,404000.0
2009-04-22 15:20:00,11.36,11.39,11.29,11.31,423800.0,7.2773,7.2965,7.2324,7.2452,423800.0
2009-04-22 15:30:00,11.31,11.32,11.26,11.29,658600.0,7.2452,7.2517,7.2132,7.2324,658600.0
2009-04-22 15:40:00,11.29,11.31,11.21,11.22,575600.0,7.2324,7.2452,7.1812,7.1876,575600.0
2009-04-22 15:50:00,11.22,11.27,11.13,11.18,1045200.0,7.1876,7.2196,7.1299,7.162,1045200.0
2009-04-23 09:30:00,11.16,11.16,10.91,11.01,272600.0,7.1492,7.1492,6.989,7.0531,272600.0
2009-04-23 09:40:00,10.99,11.13,10.97,11.08,372600.0,7.0403,7.1299,7.0274,7.0979,372600.0
2009-04-23 09:50:00,11.08,11.09,10.95,10.96,437600.0,7.0979,7.1043,7.0146,7.021,437600.0
2009-04-23 10:00:00,10.96,10.96,10.85,10.9,581600.0,7.021,7.021,6.9506,6.9826,581600.0
2009-04-23 10:10:00,10.91,10.94,10.88,10.94,901000.0,6.989,7.0082,6.9698,7.0082,901000.0
2009-04-23 10:20:00,10.94,11.01,10.91,11.0,165400.0,7.0082,7.0531,6.989,7.0467,165400.0
2009-04-23 10:30:00,11.0,11.06,10.98,11.02,159400.0,7.0467,7.0851,7.0338,7.0595,159400.0
2009-04-23 10:40:00,11.01,11.02,10.94,10.95,147200.0,7.0531,7.0595,7.0082,7.0146,147200.0
2009-04-23 10:50:00,10.95,10.95,10.87,10.89,134000.0,7.0146,7.0146,6.9634,6.9762,134000.0
2009-04-23 11:00:00,10.88,10.91,10.88,10.88,86800.0,6.9698,6.989,6.9698,6.9698,86800.0
2009-04-23 11:10:00,10.87,10.9,10.8,10.83,164000.0,6.9634,6.9826,6.9185,6.9378,164000.0
2009-04-23 11:20:00,10.83,10.86,10.81,10.83,145600.0,6.9378,6.957,6.9249,6.9378,145600.0
2009-04-23 11:30:00,10.84,10.84,10.8,10.81,70200.0,6.9442,6.9442,6.9185,6.9249,70200.0
2009-04-23 11:40:00,10.81,10.84,10.8,10.82,62600.0,6.9249,6.9442,6.9185,6.9314,62600.0
2009-04-23 11:50:00,10.83,10.84,10.78,10.79,96200.0,6.9378,6.9442,6.9057,6.9121,96200.0
2009-04-23 12:00:00,10.79,10.84,10.79,10.83,122600.0,6.9121,6.9442,6.9121,6.9378,122600.0
2009-04-23 12:10:00,10.83,10.92,10.83,10.91,92800.0,6.9378,6.9954,6.9378,6.989,92800.0
2009-04-23 12:20:00,10.91,10.92,10.84,10.85,54400.0,6.989,6.9954,6.9442,6.9506,54400.0
2009-04-23 12:30:00,10.85,10.89,10.84,10.89,35800.0,6.9506,6.9762,6.9442,6.9762,35800.0
2009-04-23 12:40:00,10.89,10.93,10.89,10.89,82200.0,6.9762,7.0018,6.9762,6.9762,82200.0
2009-04-23 12:50:00,10.89,10.9,10.87,10.88,129800.0,6.9762,6.9826,6.9634,6.9698,129800.0
2009-04-23 13:00:00,10.88,10.94,10.88,10.93,59600.0,6.9698,7.0082,6.9698,7.0018,59600.0
2009-04-23 13:10:00,10.93,10.94,10.9,10.93,71600.0,7.0018,7.0082,6.9826,7.0018,71600.0
2009-04-23 13:20:00,10.93,10.99,10.93,10.97,117200.0,7.0018,7.0403,7.0018,7.0274,117200.0
2009-04-23 13:30:00,10.97,11.0,10.95,10.97,130000.0,7.0274,7.0467,7.0146,7.0274,130000.0
2009-04-23 13:40:00,10.97,10.97,10.94,10.94,66600.0,7.0274,7.0274,7.0082,7.0082,66600.0
2009-04-23 13:50:00,10.94,10.96,10.92,10.96,58400.0,7.0082,7.021,6.9954,7.021,58400.0
2009-04-23 14:00:00,10.96,10.96,10.92,10.92,77200.0,7.021,7.021,6.9954,6.9954,77200.0
2009-04-23 14:10:00,10.92,10.93,10.9,10.91,90800.0,6.9954,7.0018,6.9826,6.989,90800.0
2009-04-23 14:20:00,10.92,10.97,10.9,10.97,120600.0,6.9954,7.0274,6.9826,7.0274,120600.0
2009-04-23 14:30:00,10.97,11.0,10.96,11.0,105400.0,7.0274,7.0467,7.021,7.0467,105400.0
2009-04-23 14:40:00,11.0,11.02,10.99,11.01,147600.0,7.0467,7.0595,7.0403,7.0531,147600.0
2009-04-23 14:50:00,11.01,11.03,10.96,10.97,179000.0,7.0531,7.0659,7.021,7.0274,179000.0
2009-04-23 15:00:00,10.97,10.98,10.93,10.97,217200.0,7.0274,7.0338,7.0018,7.0274,217200.0
2009-04-23 15:10:00,10.97,10.97,10.88,10.9,443400.0,7.0274,7.0274,6.9698,6.9826,443400.0
2009-04-23 15:20:00,10.9,10.96,10.88,10.95,232600.0,6.9826,7.021,6.9698,7.0146,232600.0
2009-04-23 15:30:00,10.95,10.99,10.92,10.97,379200.0,7.0146,7.0403,6.9954,7.0274,379200.0
2009-04-23 15:40:00,10.97,11.05,10.97,11.04,476400.0,7.0274,7.0787,7.0274,7.0723,476400.0
2009-04-23 15:50:00,11.04,11.06,10.99,11.06,805400.0,7.0723,7.0851,7.0403,7.0851,805400.0
2009-04-24 09:30:00,11.1,11.11,10.91,10.93,92800.0,7.1107,7.1171,6.989,7.0018,92800.0
2009-04-24 09:40:00,10.94,10.99,10.85,10.87,103400.0,7.0082,7.0403,6.9506,6.9634,103400.0
2009-04-24 09:50:00,10.86,10.96,10.85,10.95,106800.0,6.957,7.021,6.9506,7.0146,106800.0
2009-04-24 10:00:00,10.96,10.99,10.93,10.93,81000.0,7.021,7.0403,7.0018,7.0018,81000.0
2009-04-24 10:10:00,10.93,10.95,10.91,10.92,202400.0,7.0018,7.0146,6.989,6.9954,202400.0
2009-04-24 10:20:00,10.92,10.94,10.88,10.92,202600.0,6.9954,7.0082,6.9698,6.9954,202600.0
2009-04-24 10:30:00,10.92,11.0,10.9,10.98,173600.0,6.9954,7.0467,6.9826,7.0338,173600.0
2009-04-24 10:40:00,10.97,11.02,10.96,11.0,87000.0,7.0274,7.0595,7.021,7.0467,87000.0
2009-04-24 10:50:00,11.0,11.05,10.99,11.02,76000.0,7.0467,7.0787,7.0403,7.0595,76000.0
2009-04-24 11:00:00,11.02,11.05,10.99,11.02,84800.0,7.0595,7.0787,7.0403,7.0595,84800.0
2009-04-24 11:10:00,11.03,11.05,11.03,11.04,116200.0,7.0659,7.0787,7.0659,7.0723,116200.0
2009-04-24 11:20:00,11.04,11.05,11.01,11.05,81000.0,7.0723,7.0787,7.0531,7.0787,81000.0
2009-04-24 11:30:00,11.05,11.09,11.05,11.09,138800.0,7.0787,7.1043,7.0787,7.1043,138800.0
2009-04-24 11:40:00,11.08,11.09,11.06,11.08,176000.0,7.0979,7.1043,7.0851,7.0979,176000.0
2009-04-24 11:50:00,11.08,11.1,11.06,11.1,131200.0,7.0979,7.1107,7.0851,7.1107,131200.0
2009-04-24 12:00:00,11.1,11.15,11.09,11.13,481800.0,7.1107,7.1428,7.1043,7.1299,481800.0
2009-04-24 12:10:00,11.13,11.18,11.12,11.13,324400.0,7.1299,7.162,7.1235,7.1299,324400.0
2009-04-24 12:20:00,11.13,11.14,11.11,11.12,104800.0,7.1299,7.1363,7.1171,7.1235,104800.0
2009-04-24 12:30:00,11.12,11.18,11.11,11.18,156000.0,7.1235,7.162,7.1171,7.162,156000.0
2009-04-24 12:40:00,11.18,11.18,11.14,11.14,158200.0,7.162,7.162,7.1363,7.1363,158200.0
2009-04-24 12:50:00,11.15,11.18,11.13,11.18,174000.0,7.1428,7.162,7.1299,7.162,174000.0
2009-04-24 13:00:00,11.18,11.18,11.15,11.15,145400.0,7.162,7.162,7.1428,7.1428,145400.0
2009-04-24 13:10:00,11.15,11.15,11.12,11.13,187600.0,7.1428,7.1428,7.1235,7.1299,187600.0
2009-04-24 13:20:00,11.13,11.15,11.11,11.13,105600.0,7.1299,7.1428,7.1171,7.1299,105600.0
2009-04-24 13:30:00,11.13,11.13,11.08,11.08,142600.0,7.1299,7.1299,7.0979,7.0979,142600.0
2009-04-24 13:40:00,11.09,11.09,11.07,11.09,72600.0,7.1043,7.1043,7.0915,7.1043,72600.0
2009-04-24 13:50:00,11.09,11.09,11.06,11.06,52800.0,7.1043,7.1043,7.0851,7.0851,52800.0
2009-04-24 14:00:00,11.06,11.11,11.04,11.06,252600.0,7.0851,7.1171,7.0723,7.0851,252600.0
2009-04-24 14:10:00,11.06,11.07,10.99,11.04,197400.0,7.0851,7.0915,7.0403,7.0723,197400.0
2009-04-24 14:20:00,11.04,11.1,11.02,11.1,154800.0,7.0723,7.1107,7.0595,7.1107,154800.0
2009-04-24 14:30:00,11.1,11.15,11.1,11.15,275800.0,7.1107,7.1428,7.1107,7.1428,275800.0
2009-04-24 14:40:00,11.15,11.2,11.13,11.19,284400.0,7.1428,7.1748,7.1299,7.1684,284400.0
2009-04-24 14:50:00,11.2,11.21,11.15,11.17,198800.0,7.1748,7.1812,7.1428,7.1556,198800.0
2009-04-24 15:00:00,11.17,11.18,11.14,11.16,198800.0,7.1556,7.162,7.1363,7.1492,198800.0
2009-04-24 15:10:00,11.16,11.17,11.13,11.13,278200.0,7.1492,7.1556,7.1299,7.1299,278200.0
2009-04-24 15:20:00,11.13,11.17,11.12,11.13,261000.0,7.1299,7.1556,7.1235,7.1299,261000.0
2009-04-24 15:30:00,11.13,11.18,11.13,11.16,216600.0,7.1299,7.162,7.1299,7.1492,216600.0
2009-04-24 15:40:00,11.17,11.2,11.14,11.17,292400.0,7.1556,7.1748,7.1363,7.1556,292400.0
2009-04-24 15:50:00,11.17,11.2,11.08,11.13,492600.0,7.1556,7.1748,7.0979,7.1299,492600.0
2009-04-27 09:30:00,11.05,11.13,10.93,11.1,113400.0,7.0787,7.1299,7.0018,7.1107,113400.0
2009-04-27 09:40:00,11.12,11.2,11.04,11.17,131000.0,7.1235,7.1748,7.0723,7.1556,131000.0
2009-04-27 09:50:00,11.18,11.22,11.12,11.12,162000.0,7.162,7.1876,7.1235,7.1235,162000.0
2009-04-27 10:00:00,11.13,11.13,11.03,11.05,209800.0,7.1299,7.1299,7.0659,7.0787,209800.0
2009-04-27 10:10:00,11.05,11.13,10.99,11.13,218200.0,7.0787,7.1299,7.0403,7.1299,218200.0
2009-04-27 10:20:00,11.13,11.18,11.1,11.13,94600.0,7.1299,7.162,7.1107,7.1299,94600.0
2009-04-27 10:30:00,11.13,11.19,11.09,11.17,67000.0,7.1299,7.1684,7.1043,7.1556,67000.0
2009-04-27 10:40:00,11.17,11.2,11.13,11.17,91000.0,7.1556,7.1748,7.1299,7.1556,91000.0
2009-04-27 10:50:00,11.17,11.21,11.13,11.21,89200.0,7.1556,7.1812,7.1299,7.1812,89200.0
2009-04-27 11:00:00,11.21,11.25,11.19,11.24,202400.0,7.1812,7.2068,7.1684,7.2004,202400.0
2009-04-27 11:10:00,11.24,11.25,11.14,11.14,62400.0,7.2004,7.2068,7.1363,7.1363,62400.0
2009-04-27 11:20:00,11.15,11.19,11.13,11.17,183800.0,7.1428,7.1684,7.1299,7.1556,183800.0
2009-04-27 11:30:00,11.17,11.18,11.1,11.1,218200.0,7.1556,7.162,7.1107,7.1107,218200.0
2009-04-27 11:40:00,11.1,11.11,11.05,11.08,230800.0,7.1107,7.1171,7.0787,7.0979,230800.0
2009-04-27 11:50:00,11.09,11.1,11.06,11.08,79400.0,7.1043,7.1107,7.0851,7.0979,79400.0
2009-04-27 12:00:00,11.09,11.13,11.08,11.09,146800.0,7.1043,7.1299,7.0979,7.1043,146800.0
2009-04-27 12:10:00,11.09,11.1,11.06,11.07,105800.0,7.1043,7.1107,7.0851,7.0915,105800.0
2009-04-27 12:20:00,11.07,11.07,11.04,11.05,299200.0,7.0915,7.0915,7.0723,7.0787,299200.0
2009-04-27 12:30:00,11.05,11.06,11.04,11.06,270600.0,7.0787,7.0851,7.0723,7.0851,270600.0
2009-04-27 12:40:00,11.06,11.09,11.06,11.09,65400.0,7.0851,7.1043,7.0851,7.1043,65400.0
2009-04-27 12:50:00,11.08,11.09,11.08,11.09,101600.0,7.0979,7.1043,7.0979,7.1043,101600.0
2009-04-27 13:00:00,11.09,11.09,11.06,11.06,69400.0,7.1043,7.1043,7.0851,7.0851,69400.0
2009-04-27 13:10:00,11.07,11.08,11.07,11.08,97200.0,7.0915,7.0979,7.0915,7.0979,97200.0
2009-04-27 13:20:00,11.07,11.08,11.05,11.05,154800.0,7.0915,7.0979,7.0787,7.0787,154800.0
2009-04-27 13:30:00,11.05,11.05,11.0,11.01,130400.0,7.0787,7.0787,7.0467,7.0531,130400.0
2009-04-27 13:40:00,11.01,11.04,10.99,10.99,83200.0,7.0531,7.0723,7.0403,7.0403,83200.0
2009-04-27 13:50:00,11.01,11.02,10.98,11.01,87400.0,7.0531,7.0595,7.0338,7.0531,87400.0
2009-04-27 14:00:00,11.01,11.01,10.99,11.0,128400.0,7.0531,7.0531,7.0403,7.0467,128400.0
2009-04-27 14:10:00,11.0,11.02,10.99,11.01,113400.0,7.0467,7.0595,7.0403,7.0531,113400.0
2009-04-27 14:20:00,11.01,11.03,10.99,11.0,83800.0,7.0531,7.0659,7.0403,7.0467,83800.0
2009-04-27 14:30:00,11.01,11.05,11.01,11.04,82000.0,7.0531,7.0787,7.0531,7.0723,82000.0
2009-04-27 14:40:00,11.04,11.05,11.01,11.05,87000.0,7.0723,7.0787,7.0531,7.0787,87000.0
2009-04-27 14:50:00,11.05,11.08,11.03,11.07,108000.0,7.0787,7.0979,7.0659,7.0915,108000.0
2009-04-27 15:00:00,11.07,11.08,11.03,11.03,116200.0,7.0915,7.0979,7.0659,7.0659,116200.0
2009-04-27 15:10:00,11.03,11.09,11.03,11.09,136200.0,7.0659,7.1043,7.0659,7.1043,136200.0
2009-04-27 15:20:00,11.09,11.1,11.03,11.07,158400.0,7.1043,7.1107,7.0659,7.0915,158400.0
2009-04-27 15:30:00,11.06,11.09,11.03,11.04,197000.0,7.0851,7.1043,7.0659,7.0723,197000.0
2009-04-27 15:40:00,11.04,11.1,11.03,11.09,302400.0,7.0723,7.1107,7.0659,7.1043,302400.0
2009-04-27 15:50:00,11.08,11.08,11.02,11.04,368400.0,7.0979,7.0979,7.0595,7.0723,368400.0
2009-04-28 09:30:00,10.92,11.01,10.79,10.84,236400.0,6.9954,7.0531,6.9121,6.9442,236400.0
2009-04-28 09:40:00,10.85,10.91,10.77,10.9,193200.0,6.9506,6.989,6.8993,6.9826,193200.0
2009-04-28 09:50:00,10.9,10.99,10.9,10.99,136400.0,6.9826,7.0403,6.9826,7.0403,136400.0
2009-04-28 10:00:00,11.0,11.04,10.99,11.0,104200.0,7.0467,7.0723,7.0403,7.0467,104200.0
2009-04-28 10:10:00,11.01,11.03,10.98,11.02,45800.0,7.0531,7.0659,7.0338,7.0595,45800.0
2009-04-28 10:20:00,11.02,11.06,11.0,11.06,131200.0,7.0595,7.0851,7.0467,7.0851,131200.0
2009-04-28 10:30:00,11.06,11.08,11.05,11.08,120600.0,7.0851,7.0979,7.0787,7.0979,120600.0
2009-04-28 10:40:00,11.08,11.13,11.08,11.11,131200.0,7.0979,7.1299,7.0979,7.1171,131200.0
2009-04-28 10:50:00,11.1,11.12,11.06,11.11,109000.0,7.1107,7.1235,7.0851,7.1171,109000.0
2009-04-28 11:00:00,11.11,11.13,11.08,11.09,99200.0,7.1171,7.1299,7.0979,7.1043,99200.0
2009-04-28 11:10:00,11.09,11.1,11.04,11.04,73600.0,7.1043,7.1107,7.0723,7.0723,73600.0
2009-04-28 11:20:00,11.05,11.05,10.99,10.99,138400.0,7.0787,7.0787,7.0403,7.0403,138400.0
2009-04-28 11:30:00,10.99,10.99,10.96,10.97,71200.0,7.0403,7.0403,7.021,7.0274,71200.0
2009-04-28 11:40:00,10.98,10.99,10.93,10.93,84000.0,7.0338,7.0403,7.0018,7.0018,84000.0
2009-04-28 11:50:00,10.94,11.0,10.93,11.0,182200.0,7.0082,7.0467,7.0018,7.0467,182200.0
2009-04-28 12:00:00,11.0,11.05,11.0,11.02,134000.0,7.0467,7.0787,7.0467,7.0595,134000.0
2009-04-28 12:10:00,11.02,11.03,11.01,11.03,104600.0,7.0595,7.0659,7.0531,7.0659,104600.0
2009-04-28 12:20:00,11.03,11.08,11.03,11.04,78800.0,7.0659,7.0979,7.0659,7.0723,78800.0
2009-04-28 12:30:00,11.04,11.06,11.01,11.03,238400.0,7.0723,7.0851,7.0531,7.0659,238400.0
2009-04-28 12:40:00,11.03,11.08,11.03,11.08,259200.0,7.0659,7.0979,7.0659,7.0979,259200.0
2009-04-28 12:50:00,11.08,11.09,11.05,11.06,72800.0,7.0979,7.1043,7.0787,7.0851,72800.0
2009-04-28 13:00:00,11.06,11.08,11.02,11.02,112800.0,7.0851,7.0979,7.0595,7.0595,112800.0
2009-04-28 13:10:00,11.03,11.03,11.0,11.0,78800.0,7.0659,7.0659,7.0467,7.0467,78800.0
2009-04-28 13:20:00,11.0,11.0,10.96,10.99,104600.0,7.0467,7.0467,7.021,7.0403,104600.0
2009-04-28 13:30:00,10.99,11.02,10.98,11.0,107600.0,7.0403,7.0595,7.0338,7.0467,107600.0
2009-04-28 13:40:00,11.0,11.01,10.97,10.99,84600.0,7.0467,7.0531,7.0274,7.0403,84600.0
2009-04-28 13:50:00,10.99,10.99,10.95,10.96,107800.0,7.0403,7.0403,7.0146,7.021,107800.0
2009-04-28 14:00:00,10.96,11.02,10.96,11.01,202800.0,7.021,7.0595,7.021,7.0531,202800.0
2009-04-28 14:10:00,11.02,11.03,11.0,11.01,102200.0,7.0595,7.0659,7.0467,7.0531,102200.0
2009-04-28 14:20:00,11.01,11.06,11.01,11.06,171000.0,7.0531,7.0851,7.0531,7.0851,171000.0
2009-04-28 14:30:00,11.06,11.11,11.05,11.11,433000.0,7.0851,7.1171,7.0787,7.1171,433000.0
2009-04-28 14:40:00,11.11,11.11,11.06,11.06,233800.0,7.1171,7.1171,7.0851,7.0851,233800.0
2009-04-28 14:50:00,11.06,11.1,11.06,11.06,178400.0,7.0851,7.1107,7.0851,7.0851,178400.0
2009-04-28 15:00:00,11.06,11.09,11.05,11.09,221800.0,7.0851,7.1043,7.0787,7.1043,221800.0
2009-04-28 15:10:00,11.09,11.1,11.04,11.04,223400.0,7.1043,7.1107,7.0723,7.0723,223400.0
2009-04-28 15:20:00,11.04,11.07,11.03,11.03,299600.0,7.0723,7.0915,7.0659,7.0659,299600.0
2009-04-28 15:30:00,11.03,11.08,11.02,11.06,544800.0,7.0659,7.0979,7.0595,7.0851,544800.0
2009-04-28 15:40:00,11.05,11.08,11.03,11.04,776800.0,7.0787,7.0979,7.0659,7.0723,776800.0
2009-04-28 15:50:00,11.04,11.05,11.03,11.03,380800.0,7.0723,7.0787,7.0659,7.0659,380800.0
2009-04-29 09:30:00,11.15,11.18,11.06,11.12,183400.0,7.1428,7.162,7.0851,7.1235,183400.0
2009-04-29 09:40:00,11.11,11.19,11.05,11.13,157200.0,7.1171,7.1684,7.0787,7.1299,157200.0
2009-04-29 09:50:00,11.14,11.23,11.13,11.23,137800.0,7.1363,7.194,7.1299,7.194,137800.0
2009-04-29 10:00:00,11.24,11.27,11.22,11.26,212600.0,7.2004,7.2196,7.1876,7.2132,212600.0
2009-04-29 10:10:00,11.26,11.27,11.18,11.21,144800.0,7.2132,7.2196,7.162,7.1812,144800.0
2009-04-29 10:20:00,11.21,11.28,11.2,11.26,171600.0,7.1812,7.226,7.1748,7.2132,171600.0
2009-04-29 10:30:00,11.26,11.29,11.25,11.27,114600.0,7.2132,7.2324,7.2068,7.2196,114600.0
2009-04-29 10:40:00,11.27,11.32,11.26,11.3,183800.0,7.2196,7.2517,7.2132,7.2388,183800.0
2009-04-29 10:50:00,11.3,11.33,11.3,11.31,95800.0,7.2388,7.2581,7.2388,7.2452,95800.0
2009-04-29 11:00:00,11.31,11.31,11.24,11.24,210000.0,7.2452,7.2452,7.2004,7.2004,210000.0
2009-04-29 11:10:00,11.25,11.26,11.22,11.25,177600.0,7.2068,7.2132,7.1876,7.2068,177600.0
2009-04-29 11:20:00,11.25,11.31,11.24,11.28,419400.0,7.2068,7.2452,7.2004,7.226,419400.0
2009-04-29 11:30:00,11.29,11.3,11.29,11.29,118800.0,7.2324,7.2388,7.2324,7.2324,118800.0
2009-04-29 11:40:00,11.29,11.29,11.27,11.28,238800.0,7.2324,7.2324,7.2196,7.226,238800.0
2009-04-29 11:50:00,11.28,11.28,11.24,11.26,306000.0,7.226,7.226,7.2004,7.2132,306000.0
2009-04-29 12:00:00,11.26,11.28,11.23,11.23,173200.0,7.2132,7.226,7.194,7.194,173200.0
2009-04-29 12:10:00,11.23,11.29,11.22,11.27,207600.0,7.194,7.2324,7.1876,7.2196,207600.0
2009-04-29 12:20:00,11.27,11.27,11.22,11.24,182800.0,7.2196,7.2196,7.1876,7.2004,182800.0
2009-04-29 12:30:00,11.24,11.28,11.24,11.28,55400.0,7.2004,7.226,7.2004,7.226,55400.0
2009-04-29 12:40:00,11.28,11.29,11.27,11.29,135000.0,7.226,7.2324,7.2196,7.2324,135000.0
2009-04-29 12:50:00,11.29,11.3,11.28,11.29,49400.0,7.2324,7.2388,7.226,7.2324,49400.0
2009-04-29 13:00:00,11.29,11.29,11.28,11.28,152400.0,7.2324,7.2324,7.226,7.226,152400.0
2009-04-29 13:10:00,11.28,11.3,11.28,11.29,123400.0,7.226,7.2388,7.226,7.2324,123400.0
2009-04-29 13:20:00,11.3,11.34,11.29,11.34,335200.0,7.2388,7.2645,7.2324,7.2645,335200.0
2009-04-29 13:30:00,11.34,11.38,11.32,11.37,168000.0,7.2645,7.2901,7.2517,7.2837,168000.0
2009-04-29 13:40:00,11.37,11.39,11.37,11.37,109200.0,7.2837,7.2965,7.2837,7.2837,109200.0
2009-04-29 13:50:00,11.37,11.38,11.36,11.37,153200.0,7.2837,7.2901,7.2773,7.2837,153200.0
2009-04-29 14:00:00,11.37,11.38,11.34,11.36,77000.0,7.2837,7.2901,7.2645,7.2773,77000.0
2009-04-29 14:10:00,11.36,11.38,11.28,11.35,191800.0,7.2773,7.2901,7.226,7.2709,191800.0
2009-04-29 14:20:00,11.35,11.36,11.28,11.32,328600.0,7.2709,7.2773,7.226,7.2517,328600.0
2009-04-29 14:30:00,11.33,11.38,11.28,11.33,332800.0,7.2581,7.2901,7.226,7.2581,332800.0
2009-04-29 14:40:00,11.34,11.36,11.26,11.27,288600.0,7.2645,7.2773,7.2132,7.2196,288600.0
2009-04-29 14:50:00,11.27,11.28,11.24,11.27,252400.0,7.2196,7.226,7.2004,7.2196,252400.0
2009-04-29 15:00:00,11.27,11.28,11.24,11.26,353400.0,7.2196,7.226,7.2004,7.2132,353400.0
2009-04-29 15:10:00,11.26,11.26,11.22,11.24,269000.0,7.2132,7.2132,7.1876,7.2004,269000.0
2009-04-29 15:20:00,11.24,11.26,11.17,11.17,420800.0,7.2004,7.2132,7.1556,7.1556,420800.0
2009-04-29 15:30:00,11.17,11.19,11.13,11.19,506600.0,7.1556,7.1684,7.1299,7.1684,506600.0
2009-04-29 15:40:00,11.19,11.2,11.11,11.13,526000.0,7.1684,7.1748,7.1171,7.1299,526000.0
2009-04-29 15:50:00,11.14,11.24,11.14,11.2,813600.0,7.1363,7.2004,7.1363,7.1748,813600.0
2009-04-30 09:30:00,11.17,11.32,11.15,11.27,150200.0,7.1556,7.2517,7.1428,7.2196,150200.0
2009-04-30 09:40:00,11.27,11.37,11.27,11.37,127400.0,7.2196,7.2837,7.2196,7.2837,127400.0
2009-04-30 09:50:00,11.37,11.42,11.36,11.4,117800.0,7.2837,7.3157,7.2773,7.3029,117800.0
2009-04-30 10:00:00,11.4,11.52,11.38,11.51,399000.0,7.3029,7.3798,7.2901,7.3734,399000.0
2009-04-30 10:10:00,11.51,11.52,11.49,11.49,232400.0,7.3734,7.3798,7.3606,7.3606,232400.0
2009-04-30 10:20:00,11.49,11.49,11.45,11.49,306800.0,7.3606,7.3606,7.3349,7.3606,306800.0
2009-04-30 10:30:00,11.49,11.49,11.43,11.47,202600.0,7.3606,7.3606,7.3221,7.3477,202600.0
2009-04-30 10:40:00,11.47,11.48,11.42,11.44,325000.0,7.3477,7.3542,7.3157,7.3285,325000.0
2009-04-30 10:50:00,11.44,11.47,11.43,11.46,460000.0,7.3285,7.3477,7.3221,7.3413,460000.0
2009-04-30 11:00:00,11.46,11.54,11.46,11.53,146800.0,7.3413,7.3926,7.3413,7.3862,146800.0
2009-04-30 11:10:00,11.54,11.63,11.54,11.62,218600.0,7.3926,7.4502,7.3926,7.4438,218600.0
2009-04-30 11:20:00,11.62,11.63,11.58,11.63,123600.0,7.4438,7.4502,7.4182,7.4502,123600.0
2009-04-30 11:30:00,11.63,11.64,11.56,11.56,284600.0,7.4502,7.4566,7.4054,7.4054,284600.0
2009-04-30 11:40:00,11.56,11.59,11.55,11.56,199400.0,7.4054,7.4246,7.399,7.4054,199400.0
2009-04-30 11:50:00,11.56,11.56,11.47,11.47,266800.0,7.4054,7.4054,7.3477,7.3477,266800.0
2009-04-30 12:00:00,11.47,11.51,11.46,11.5,160200.0,7.3477,7.3734,7.3413,7.367,160200.0
2009-04-30 12:10:00,11.5,11.54,11.49,11.53,379000.0,7.367,7.3926,7.3606,7.3862,379000.0
2009-04-30 12:20:00,11.53,11.6,11.53,11.58,223200.0,7.3862,7.431,7.3862,7.4182,223200.0
2009-04-30 12:30:00,11.59,11.6,11.5,11.55,245800.0,7.4246,7.431,7.367,7.399,245800.0
2009-04-30 12:40:00,11.54,11.54,11.47,11.48,201000.0,7.3926,7.3926,7.3477,7.3542,201000.0
2009-04-30 12:50:00,11.48,11.54,11.47,11.54,155600.0,7.3542,7.3926,7.3477,7.3926,155600.0
2009-04-30 13:00:00,11.54,11.58,11.53,11.58,192800.0,7.3926,7.4182,7.3862,7.4182,192800.0
2009-04-30 13:10:00,11.58,11.59,11.54,11.54,371200.0,7.4182,7.4246,7.3926,7.3926,371200.0
2009-04-30 13:20:00,11.54,11.54,11.46,11.49,268200.0,7.3926,7.3926,7.3413,7.3606,268200.0
2009-04-30 13:30:00,11.48,11.48,11.45,11.47,214600.0,7.3542,7.3542,7.3349,7.3477,214600.0
2009-04-30 13:40:00,11.47,11.48,11.46,11.47,153400.0,7.3477,7.3542,7.3413,7.3477,153400.0
2009-04-30 13:50:00,11.47,11.51,11.45,11.5,108200.0,7.3477,7.3734,7.3349,7.367,108200.0
2009-04-30 14:00:00,11.5,11.53,11.5,11.52,126600.0,7.367,7.3862,7.367,7.3798,126600.0
2009-04-30 14:10:00,11.52,11.56,11.49,11.56,169200.0,7.3798,7.4054,7.3606,7.4054,169200.0
2009-04-30 14:20:00,11.56,11.6,11.56,11.59,177400.0,7.4054,7.431,7.4054,7.4246,177400.0
2009-04-30 14:30:00,11.59,11.6,11.56,11.56,270400.0,7.4246,7.431,7.4054,7.4054,270400.0
2009-04-30 14:40:00,11.56,11.56,11.53,11.54,247200.0,7.4054,7.4054,7.3862,7.3926,247200.0
2009-04-30 14:50:00,11.54,11.56,11.51,11.51,221600.0,7.3926,7.4054,7.3734,7.3734,221600.0
2009-04-30 15:00:00,11.52,11.53,11.4,11.42,266600.0,7.3798,7.3862,7.3029,7.3157,266600.0
2009-04-30 15:10:00,11.41,11.45,11.37,11.4,396800.0,7.3093,7.3349,7.2837,7.3029,396800.0
2009-04-30 15:20:00,11.4,11.45,11.4,11.43,246600.0,7.3029,7.3349,7.3029,7.3221,246600.0
2009-04-30 15:30:00,11.43,11.5,11.42,11.49,265200.0,7.3221,7.367,7.3157,7.3606,265200.0
2009-04-30 15:40:00,11.49,11.51,11.45,11.49,526200.0,7.3606,7.3734,7.3349,7.3606,526200.0
2009-04-30 15:50:00,11.49,11.53,11.47,11.49,569600.0,7.3606,7.3862,7.3477,7.3606,569600.0
2009-05-01 09:30:00,11.49,11.51,11.31,11.31,211800.0,7.3606,7.3734,7.2452,7.2452,211800.0
2009-05-01 09:40:00,11.31,11.31,11.19,11.22,416800.0,7.2452,7.2452,7.1684,7.1876,416800.0
2009-05-01 09:50:00,11.21,11.26,11.2,11.26,214000.0,7.1812,7.2132,7.1748,7.2132,214000.0
2009-05-01 10:00:00,11.26,11.36,11.24,11.3,228400.0,7.2132,7.2773,7.2004,7.2388,228400.0
2009-05-01 10:10:00,11.3,11.31,11.24,11.24,144200.0,7.2388,7.2452,7.2004,7.2004,144200.0
2009-05-01 10:20:00,11.24,11.3,11.24,11.28,105200.0,7.2004,7.2388,7.2004,7.226,105200.0
2009-05-01 10:30:00,11.28,11.3,11.25,11.27,117600.0,7.226,7.2388,7.2068,7.2196,117600.0
2009-05-01 10:40:00,11.27,11.33,11.26,11.33,98800.0,7.2196,7.2581,7.2132,7.2581,98800.0
2009-05-01 10:50:00,11.32,11.35,11.31,11.35,73400.0,7.2517,7.2709,7.2452,7.2709,73400.0
2009-05-01 11:00:00,11.34,11.41,11.34,11.4,237000.0,7.2645,7.3093,7.2645,7.3029,237000.0
2009-05-01 11:10:00,11.4,11.43,11.4,11.4,120400.0,7.3029,7.3221,7.3029,7.3029,120400.0
2009-05-01 11:20:00,11.4,11.43,11.4,11.41,163600.0,7.3029,7.3221,7.3029,7.3093,163600.0
2009-05-01 11:30:00,11.41,11.44,11.4,11.44,95000.0,7.3093,7.3285,7.3029,7.3285,95000.0
2009-05-01 11:40:00,11.44,11.45,11.43,11.44,164200.0,7.3285,7.3349,7.3221,7.3285,164200.0
2009-05-01 11:50:00,11.44,11.45,11.4,11.4,197400.0,7.3285,7.3349,7.3029,7.3029,197400.0
2009-05-01 12:00:00,11.4,11.43,11.38,11.43,135200.0,7.3029,7.3221,7.2901,7.3221,135200.0
2009-05-01 12:10:00,11.42,11.49,11.41,11.49,151000.0,7.3157,7.3606,7.3093,7.3606,151000.0
2009-05-01 12:20:00,11.48,11.49,11.46,11.47,145600.0,7.3542,7.3606,7.3413,7.3477,145600.0
2009-05-01 12:30:00,11.47,11.49,11.45,11.49,181200.0,7.3477,7.3606,7.3349,7.3606,181200.0
2009-05-01 12:40:00,11.49,11.49,11.48,11.49,135200.0,7.3606,7.3606,7.3542,7.3606,135200.0
2009-05-01 12:50:00,11.49,11.52,11.49,11.5,266000.0,7.3606,7.3798,7.3606,7.367,266000.0
2009-05-01 13:00:00,11.5,11.52,11.48,11.51,232600.0,7.367,7.3798,7.3542,7.3734,232600.0
2009-05-01 13:10:00,11.51,11.53,11.5,11.52,173600.0,7.3734,7.3862,7.367,7.3798,173600.0
2009-05-01 13:20:00,11.52,11.55,11.51,11.54,294200.0,7.3798,7.399,7.3734,7.3926,294200.0
2009-05-01 13:30:00,11.54,11.58,11.54,11.57,352600.0,7.3926,7.4182,7.3926,7.4118,352600.0
2009-05-01 13:40:00,11.57,11.6,11.57,11.59,158600.0,7.4118,7.431,7.4118,7.4246,158600.0
2009-05-01 13:50:00,11.59,11.61,11.58,11.58,205200.0,7.4246,7.4374,7.4182,7.4182,205200.0
2009-05-01 14:00:00,11.58,11.58,11.55,11.58,114600.0,7.4182,7.4182,7.399,7.4182,114600.0
2009-05-01 14:10:00,11.58,11.58,11.54,11.54,112600.0,7.4182,7.4182,7.3926,7.3926,112600.0
2009-05-01 14:20:00,11.55,11.55,11.53,11.53,132200.0,7.399,7.399,7.3862,7.3862,132200.0
2009-05-01 14:30:00,11.53,11.54,11.51,11.51,151800.0,7.3862,7.3926,7.3734,7.3734,151800.0
2009-05-01 14:40:00,11.5,11.52,11.49,11.5,151800.0,7.367,7.3798,7.3606,7.367,151800.0
2009-05-01 14:50:00,11.5,11.5,11.46,11.47,158200.0,7.367,7.367,7.3413,7.3477,158200.0
2009-05-01 15:00:00,11.47,11.47,11.43,11.43,169600.0,7.3477,7.3477,7.3221,7.3221,169600.0
2009-05-01 15:10:00,11.43,11.44,11.38,11.4,157200.0,7.3221,7.3285,7.2901,7.3029,157200.0
2009-05-01 15:20:00,11.39,11.4,11.38,11.39,152800.0,7.2965,7.3029,7.2901,7.2965,152800.0
2009-05-01 15:30:00,11.38,11.4,11.35,11.36,266400.0,7.2901,7.3029,7.2709,7.2773,266400.0
2009-05-01 15:40:00,11.36,11.4,11.36,11.38,368400.0,7.2773,7.3029,7.2773,7.2901,368400.0
2009-05-01 15:50:00,11.38,11.42,11.37,11.42,331000.0,7.2901,7.3157,7.2837,7.3157,331000.0
2009-05-04 09:30:00,11.49,11.63,11.43,11.6,314800.0,7.3606,7.4502,7.3221,7.431,314800.0
2009-05-04 09:40:00,11.58,11.69,11.58,11.66,392600.0,7.4182,7.4887,7.4182,7.4695,392600.0
2009-05-04 09:50:00,11.68,11.72,11.62,11.72,251200.0,7.4823,7.5079,7.4438,7.5079,251200.0
2009-05-04 10:00:00,11.72,11.87,11.72,11.77,497400.0,7.5079,7.604,7.5079,7.5399,497400.0
2009-05-04 10:10:00,11.76,11.84,11.76,11.82,199400.0,7.5335,7.5848,7.5335,7.572,199400.0
2009-05-04 10:20:00,11.83,11.88,11.83,11.87,225000.0,7.5784,7.6104,7.5784,7.604,225000.0
2009-05-04 10:30:00,11.87,11.87,11.81,11.81,174000.0,7.604,7.604,7.5656,7.5656,174000.0
2009-05-04 10:40:00,11.81,11.81,11.74,11.76,277600.0,7.5656,7.5656,7.5207,7.5335,277600.0
2009-05-04 10:50:00,11.76,11.76,11.74,11.75,233400.0,7.5335,7.5335,7.5207,7.5271,233400.0
2009-05-04 11:00:00,11.75,11.85,11.75,11.82,418600.0,7.5271,7.5912,7.5271,7.572,418600.0
2009-05-04 11:10:00,11.82,11.84,11.81,11.81,198000.0,7.572,7.5848,7.5656,7.5656,198000.0
2009-05-04 11:20:00,11.81,11.83,11.79,11.83,238400.0,7.5656,7.5784,7.5527,7.5784,238400.0
2009-05-04 11:30:00,11.83,11.83,11.81,11.83,136400.0,7.5784,7.5784,7.5656,7.5784,136400.0
2009-05-04 11:40:00,11.83,11.84,11.81,11.83,294000.0,7.5784,7.5848,7.5656,7.5784,294000.0
2009-05-04 11:50:00,11.83,11.83,11.81,11.83,190600.0,7.5784,7.5784,7.5656,7.5784,190600.0
2009-05-04 12:00:00,11.83,11.88,11.83,11.87,221200.0,7.5784,7.6104,7.5784,7.604,221200.0
2009-05-04 12:10:00,11.87,11.88,11.81,11.83,138400.0,7.604,7.6104,7.5656,7.5784,138400.0
2009-05-04 12:20:00,11.83,11.88,11.83,11.88,184600.0,7.5784,7.6104,7.5784,7.6104,184600.0
2009-05-04 12:30:00,11.88,11.91,11.88,11.9,118200.0,7.6104,7.6296,7.6104,7.6232,118200.0
2009-05-04 12:40:00,11.9,11.92,11.9,11.92,102800.0,7.6232,7.636,7.6232,7.636,102800.0
2009-05-04 12:50:00,11.92,11.92,11.88,11.89,107000.0,7.636,7.636,7.6104,7.6168,107000.0
2009-05-04 13:00:00,11.9,11.93,11.89,11.92,96600.0,7.6232,7.6424,7.6168,7.636,96600.0
2009-05-04 13:10:00,11.92,11.93,11.92,11.92,108800.0,7.636,7.6424,7.636,7.636,108800.0
2009-05-04 13:20:00,11.93,11.99,11.93,11.99,230200.0,7.6424,7.6809,7.6424,7.6809,230200.0
2009-05-04 13:30:00,11.99,12.04,11.99,12.02,269800.0,7.6809,7.7129,7.6809,7.7001,269800.0
2009-05-04 13:40:00,12.03,12.04,12.01,12.03,206000.0,7.7065,7.7129,7.6937,7.7065,206000.0
2009-05-04 13:50:00,12.03,12.04,12.01,12.03,193400.0,7.7065,7.7129,7.6937,7.7065,193400.0
2009-05-04 14:00:00,12.03,12.03,11.97,11.98,129800.0,7.7065,7.7065,7.668,7.6745,129800.0
2009-05-04 14:10:00,11.97,12.0,11.97,11.99,146000.0,7.668,7.6873,7.668,7.6809,146000.0
2009-05-04 14:20:00,11.99,12.01,11.97,12.0,110000.0,7.6809,7.6937,7.668,7.6873,110000.0
2009-05-04 14:30:00,12.01,12.01,11.97,11.98,135400.0,7.6937,7.6937,7.668,7.6745,135400.0
2009-05-04 14:40:00,11.99,12.0,11.97,11.97,201800.0,7.6809,7.6873,7.668,7.668,201800.0
2009-05-04 14:50:00,11.97,11.99,11.96,11.97,203400.0,7.668,7.6809,7.6616,7.668,203400.0
2009-05-04 15:00:00,11.98,11.99,11.95,11.96,305800.0,7.6745,7.6809,7.6552,7.6616,305800.0
2009-05-04 15:10:00,11.96,11.97,11.92,11.92,207800.0,7.6616,7.668,7.636,7.636,207800.0
2009-05-04 15:20:00,11.92,11.93,11.88,11.9,265400.0,7.636,7.6424,7.6104,7.6232,265400.0
2009-05-04 15:30:00,11.9,11.93,11.88,11.88,667600.0,7.6232,7.6424,7.6104,7.6104,667600.0
2009-05-04 15:40:00,11.88,11.91,11.87,11.87,547200.0,7.6104,7.6296,7.604,7.604,547200.0
2009-05-04 15:50:00,11.87,11.95,11.87,11.94,759000.0,7.604,7.6552,7.604,7.6488,759000.0
2009-05-05 09:30:00,11.85,11.88,11.54,11.56,618600.0,7.5912,7.6104,7.3926,7.4054,618600.0
2009-05-05 09:40:00,11.57,11.61,11.37,11.42,649600.0,7.4118,7.4374,7.2837,7.3157,649600.0
2009-05-05 09:50:00,11.42,11.5,11.37,11.47,528400.0,7.3157,7.367,7.2837,7.3477,528400.0
2009-05-05 10:00:00,11.47,11.5,11.4,11.45,384800.0,7.3477,7.367,7.3029,7.3349,384800.0
2009-05-05 10:10:00,11.46,11.51,11.44,11.51,221800.0,7.3413,7.3734,7.3285,7.3734,221800.0
2009-05-05 10:20:00,11.51,11.53,11.47,11.51,284400.0,7.3734,7.3862,7.3477,7.3734,284400.0
2009-05-05 10:30:00,11.5,11.52,11.45,11.47,170200.0,7.367,7.3798,7.3349,7.3477,170200.0
2009-05-05 10:40:00,11.47,11.51,11.47,11.49,199200.0,7.3477,7.3734,7.3477,7.3606,199200.0
2009-05-05 10:50:00,11.49,11.5,11.46,11.47,185400.0,7.3606,7.367,7.3413,7.3477,185400.0
2009-05-05 11:00:00,11.47,11.47,11.38,11.38,345600.0,7.3477,7.3477,7.2901,7.2901,345600.0
2009-05-05 11:10:00,11.38,11.42,11.38,11.4,212000.0,7.2901,7.3157,7.2901,7.3029,212000.0
2009-05-05 11:20:00,11.4,11.45,11.4,11.4,451000.0,7.3029,7.3349,7.3029,7.3029,451000.0
2009-05-05 11:30:00,11.4,11.43,11.39,11.43,291400.0,7.3029,7.3221,7.2965,7.3221,291400.0
2009-05-05 11:40:00,11.43,11.48,11.43,11.47,544400.0,7.3221,7.3542,7.3221,7.3477,544400.0
2009-05-05 11:50:00,11.47,11.49,11.46,11.47,227400.0,7.3477,7.3606,7.3413,7.3477,227400.0
2009-05-05 12:00:00,11.47,11.48,11.47,11.47,140000.0,7.3477,7.3542,7.3477,7.3477,140000.0
2009-05-05 12:10:00,11.47,11.47,11.45,11.47,101600.0,7.3477,7.3477,7.3349,7.3477,101600.0
2009-05-05 12:20:00,11.47,11.49,11.46,11.47,62600.0,7.3477,7.3606,7.3413,7.3477,62600.0
2009-05-05 12:30:00,11.47,11.47,11.43,11.44,94000.0,7.3477,7.3477,7.3221,7.3285,94000.0
2009-05-05 12:40:00,11.44,11.46,11.44,11.46,43600.0,7.3285,7.3413,7.3285,7.3413,43600.0
2009-05-05 12:50:00,11.46,11.47,11.45,11.46,82000.0,7.3413,7.3477,7.3349,7.3413,82000.0
2009-05-05 13:00:00,11.46,11.49,11.45,11.47,183000.0,7.3413,7.3606,7.3349,7.3477,183000.0
2009-05-05 13:10:00,11.47,11.47,11.44,11.45,88800.0,7.3477,7.3477,7.3285,7.3349,88800.0
2009-05-05 13:20:00,11.45,11.45,11.43,11.43,88600.0,7.3349,7.3349,7.3221,7.3221,88600.0
2009-05-05 13:30:00,11.44,11.45,11.43,11.44,79200.0,7.3285,7.3349,7.3221,7.3285,79200.0
2009-05-05 13:40:00,11.45,11.45,11.39,11.4,129600.0,7.3349,7.3349,7.2965,7.3029,129600.0
2009-05-05 13:50:00,11.4,11.42,11.4,11.41,127000.0,7.3029,7.3157,7.3029,7.3093,127000.0
2009-05-05 14:00:00,11.41,11.42,11.4,11.42,100200.0,7.3093,7.3157,7.3029,7.3157,100200.0
2009-05-05 14:10:00,11.42,11.46,11.42,11.45,229000.0,7.3157,7.3413,7.3157,7.3349,229000.0
2009-05-05 14:20:00,11.45,11.46,11.42,11.42,373800.0,7.3349,7.3413,7.3157,7.3157,373800.0
2009-05-05 14:30:00,11.42,11.43,11.4,11.41,132600.0,7.3157,7.3221,7.3029,7.3093,132600.0
2009-05-05 14:40:00,11.41,11.46,11.39,11.45,452600.0,7.3093,7.3413,7.2965,7.3349,452600.0
2009-05-05 14:50:00,11.45,11.46,11.44,11.44,193000.0,7.3349,7.3413,7.3285,7.3285,193000.0
2009-05-05 15:00:00,11.43,11.46,11.43,11.45,226000.0,7.3221,7.3413,7.3221,7.3349,226000.0
2009-05-05 15:10:00,11.45,11.45,11.43,11.44,254600.0,7.3349,7.3349,7.3221,7.3285,254600.0
2009-05-05 15:20:00,11.44,11.51,11.43,11.49,672400.0,7.3285,7.3734,7.3221,7.3606,672400.0
2009-05-05 15:30:00,11.49,11.55,11.45,11.5,1309200.0,7.3606,7.399,7.3349,7.367,1309200.0
2009-05-05 15:40:00,11.5,11.52,11.49,11.52,478200.0,7.367,7.3798,7.3606,7.3798,478200.0
2009-05-05 15:50:00,11.52,11.58,11.49,11.53,1798200.0,7.3798,7.4182,7.3606,7.3862,1798200.0
2009-05-06 09:30:00,11.56,11.59,11.47,11.47,292000.0,7.4054,7.4246,7.3477,7.3477,292000.0
2009-05-06 09:40:00,11.49,11.58,11.45,11.54,218800.0,7.3606,7.4182,7.3349,7.3926,218800.0
2009-05-06 09:50:00,11.55,11.62,11.5,11.62,122400.0,7.399,7.4438,7.367,7.4438,122400.0
2009-05-06 10:00:00,11.63,11.63,11.47,11.51,410800.0,7.4502,7.4502,7.3477,7.3734,410800.0
2009-05-06 10:10:00,11.51,11.55,11.47,11.49,407400.0,7.3734,7.399,7.3477,7.3606,407400.0
2009-05-06 10:20:00,11.49,11.51,11.42,11.43,344600.0,7.3606,7.3734,7.3157,7.3221,344600.0
2009-05-06 10:30:00,11.42,11.47,11.4,11.43,305000.0,7.3157,7.3477,7.3029,7.3221,305000.0
2009-05-06 10:40:00,11.43,11.45,11.38,11.39,124200.0,7.3221,7.3349,7.2901,7.2965,124200.0
2009-05-06 10:50:00,11.4,11.45,11.39,11.45,164800.0,7.3029,7.3349,7.2965,7.3349,164800.0
2009-05-06 11:00:00,11.44,11.48,11.4,11.47,338800.0,7.3285,7.3542,7.3029,7.3477,338800.0
2009-05-06 11:10:00,11.46,11.46,11.45,11.45,81200.0,7.3413,7.3413,7.3349,7.3349,81200.0
2009-05-06 11:20:00,11.45,11.49,11.44,11.47,124400.0,7.3349,7.3606,7.3285,7.3477,124400.0
2009-05-06 11:30:00,11.47,11.49,11.45,11.47,163600.0,7.3477,7.3606,7.3349,7.3477,163600.0
2009-05-06 11:40:00,11.47,11.47,11.45,11.46,85400.0,7.3477,7.3477,7.3349,7.3413,85400.0
2009-05-06 11:50:00,11.46,11.47,11.4,11.43,437200.0,7.3413,7.3477,7.3029,7.3221,437200.0
2009-05-06 12:00:00,11.43,11.47,11.41,11.47,132000.0,7.3221,7.3477,7.3093,7.3477,132000.0
2009-05-06 12:10:00,11.47,11.52,11.47,11.52,109000.0,7.3477,7.3798,7.3477,7.3798,109000.0
2009-05-06 12:20:00,11.52,11.57,11.49,11.57,74800.0,7.3798,7.4118,7.3606,7.4118,74800.0
2009-05-06 12:30:00,11.56,11.56,11.49,11.51,107200.0,7.4054,7.4054,7.3606,7.3734,107200.0
2009-05-06 12:40:00,11.51,11.52,11.5,11.51,56200.0,7.3734,7.3798,7.367,7.3734,56200.0
2009-05-06 12:50:00,11.51,11.52,11.47,11.47,101000.0,7.3734,7.3798,7.3477,7.3477,101000.0
2009-05-06 13:00:00,11.47,11.48,11.44,11.47,131000.0,7.3477,7.3542,7.3285,7.3477,131000.0
2009-05-06 13:10:00,11.46,11.51,11.46,11.51,72800.0,7.3413,7.3734,7.3413,7.3734,72800.0
2009-05-06 13:20:00,11.51,11.53,11.47,11.47,129200.0,7.3734,7.3862,7.3477,7.3477,129200.0
2009-05-06 13:30:00,11.47,11.51,11.46,11.51,140200.0,7.3477,7.3734,7.3413,7.3734,140200.0
2009-05-06 13:40:00,11.51,11.52,11.49,11.5,106800.0,7.3734,7.3798,7.3606,7.367,106800.0
2009-05-06 13:50:00,11.49,11.56,11.49,11.56,192000.0,7.3606,7.4054,7.3606,7.4054,192000.0
2009-05-06 14:00:00,11.56,11.56,11.55,11.56,138200.0,7.4054,7.4054,7.399,7.4054,138200.0
2009-05-06 14:10:00,11.56,11.56,11.55,11.55,58400.0,7.4054,7.4054,7.399,7.399,58400.0
2009-05-06 14:20:00,11.56,11.65,11.56,11.65,208400.0,7.4054,7.4631,7.4054,7.4631,208400.0
2009-05-06 14:30:00,11.65,11.77,11.65,11.69,357000.0,7.4631,7.5399,7.4631,7.4887,357000.0
2009-05-06 14:40:00,11.7,11.7,11.66,11.69,236000.0,7.4951,7.4951,7.4695,7.4887,236000.0
2009-05-06 14:50:00,11.69,11.72,11.69,11.69,301800.0,7.4887,7.5079,7.4887,7.4887,301800.0
2009-05-06 15:00:00,11.69,11.7,11.66,11.67,317200.0,7.4887,7.4951,7.4695,7.4759,317200.0
2009-05-06 15:10:00,11.67,11.67,11.61,11.61,241800.0,7.4759,7.4759,7.4374,7.4374,241800.0
2009-05-06 15:20:00,11.61,11.61,11.56,11.59,392400.0,7.4374,7.4374,7.4054,7.4246,392400.0
2009-05-06 15:30:00,11.59,11.6,11.54,11.54,409800.0,7.4246,7.431,7.3926,7.3926,409800.0
2009-05-06 15:40:00,11.54,11.63,11.54,11.63,676000.0,7.3926,7.4502,7.3926,7.4502,676000.0
2009-05-06 15:50:00,11.63,11.7,11.62,11.68,830200.0,7.4502,7.4951,7.4438,7.4823,830200.0
2009-05-07 09:30:00,11.65,11.74,11.55,11.63,268800.0,7.4631,7.5207,7.399,7.4502,268800.0
2009-05-07 09:40:00,11.63,11.63,11.43,11.43,249800.0,7.4502,7.4502,7.3221,7.3221,249800.0
2009-05-07 09:50:00,11.42,11.47,11.31,11.33,562600.0,7.3157,7.3477,7.2452,7.2581,562600.0
2009-05-07 10:00:00,11.32,11.38,11.17,11.27,686600.0,7.2517,7.2901,7.1556,7.2196,686600.0
2009-05-07 10:10:00,11.27,11.36,11.22,11.31,351600.0,7.2196,7.2773,7.1876,7.2452,351600.0
2009-05-07 10:20:00,11.31,11.34,11.21,11.22,352000.0,7.2452,7.2645,7.1812,7.1876,352000.0
2009-05-07 10:30:00,11.23,11.24,11.18,11.24,287800.0,7.194,7.2004,7.162,7.2004,287800.0
2009-05-07 10:40:00,11.24,11.26,11.21,11.24,171000.0,7.2004,7.2132,7.1812,7.2004,171000.0
2009-05-07 10:50:00,11.24,11.27,11.22,11.24,97800.0,7.2004,7.2196,7.1876,7.2004,97800.0
2009-05-07 11:00:00,11.24,11.28,11.17,11.17,174600.0,7.2004,7.226,7.1556,7.1556,174600.0
2009-05-07 11:10:00,11.17,11.17,11.1,11.13,306800.0,7.1556,7.1556,7.1107,7.1299,306800.0
2009-05-07 11:20:00,11.13,11.17,11.11,11.16,197800.0,7.1299,7.1556,7.1171,7.1492,197800.0
2009-05-07 11:30:00,11.17,11.18,11.11,11.15,125200.0,7.1556,7.162,7.1171,7.1428,125200.0
2009-05-07 11:40:00,11.16,11.19,11.13,11.14,79000.0,7.1492,7.1684,7.1299,7.1363,79000.0
2009-05-07 11:50:00,11.14,11.26,11.14,11.25,167000.0,7.1363,7.2132,7.1363,7.2068,167000.0
2009-05-07 12:00:00,11.26,11.27,11.24,11.25,186200.0,7.2132,7.2196,7.2004,7.2068,186200.0
2009-05-07 12:10:00,11.25,11.26,11.24,11.25,59400.0,7.2068,7.2132,7.2004,7.2068,59400.0
2009-05-07 12:20:00,11.26,11.31,11.25,11.31,196400.0,7.2132,7.2452,7.2068,7.2452,196400.0
2009-05-07 12:30:00,11.31,11.32,11.3,11.32,196000.0,7.2452,7.2517,7.2388,7.2517,196000.0
2009-05-07 12:40:00,11.32,11.38,11.32,11.38,305800.0,7.2517,7.2901,7.2517,7.2901,305800.0
2009-05-07 12:50:00,11.38,11.38,11.35,11.36,77400.0,7.2901,7.2901,7.2709,7.2773,77400.0
2009-05-07 13:00:00,11.36,11.38,11.31,11.35,177400.0,7.2773,7.2901,7.2452,7.2709,177400.0
2009-05-07 13:10:00,11.35,11.36,11.31,11.32,152600.0,7.2709,7.2773,7.2452,7.2517,152600.0
2009-05-07 13:20:00,11.32,11.34,11.28,11.28,135600.0,7.2517,7.2645,7.226,7.226,135600.0
2009-05-07 13:30:00,11.28,11.29,11.22,11.22,93600.0,7.226,7.2324,7.1876,7.1876,93600.0
2009-05-07 13:40:00,11.22,11.22,11.18,11.18,128000.0,7.1876,7.1876,7.162,7.162,128000.0
2009-05-07 13:50:00,11.18,11.21,11.17,11.2,103400.0,7.162,7.1812,7.1556,7.1748,103400.0
2009-05-07 14:00:00,11.2,11.23,11.18,11.18,172000.0,7.1748,7.194,7.162,7.162,172000.0
2009-05-07 14:10:00,11.18,11.18,11.13,11.14,272200.0,7.162,7.162,7.1299,7.1363,272200.0
2009-05-07 14:20:00,11.14,11.15,11.13,11.14,298400.0,7.1363,7.1428,7.1299,7.1363,298400.0
2009-05-07 14:30:00,11.13,11.16,11.13,11.13,132200.0,7.1299,7.1492,7.1299,7.1299,132200.0
2009-05-07 14:40:00,11.13,11.15,11.12,11.15,225600.0,7.1299,7.1428,7.1235,7.1428,225600.0
2009-05-07 14:50:00,11.15,11.21,11.15,11.2,363600.0,7.1428,7.1812,7.1428,7.1748,363600.0
2009-05-07 15:00:00,11.21,11.25,11.19,11.24,545200.0,7.1812,7.2068,7.1684,7.2004,545200.0
2009-05-07 15:10:00,11.24,11.3,11.23,11.3,584200.0,7.2004,7.2388,7.194,7.2388,584200.0
2009-05-07 15:20:00,11.3,11.37,11.29,11.36,968600.0,7.2388,7.2837,7.2324,7.2773,968600.0
2009-05-07 15:30:00,11.36,11.37,11.22,11.29,561400.0,7.2773,7.2837,7.1876,7.2324,561400.0
2009-05-07 15:40:00,11.29,11.3,11.26,11.3,615400.0,7.2324,7.2388,7.2132,7.2388,615400.0
2009-05-07 15:50:00,11.3,11.4,11.27,11.35,871200.0,7.2388,7.3029,7.2196,7.2709,871200.0
2009-05-08 09:30:00,11.15,11.19,10.74,10.81,1725800.0,7.1428,7.1684,6.8801,6.9249,1725800.0
2009-05-08 09:40:00,10.81,11.03,10.78,10.99,931200.0,6.9249,7.0659,6.9057,7.0403,931200.0
2009-05-08 09:50:00,10.99,11.0,10.79,10.81,825800.0,7.0403,7.0467,6.9121,6.9249,825800.0
2009-05-08 10:00:00,10.81,10.82,10.69,10.81,960200.0,6.9249,6.9314,6.8481,6.9249,960200.0
2009-05-08 10:10:00,10.81,10.84,10.63,10.69,831200.0,6.9249,6.9442,6.8096,6.8481,831200.0
2009-05-08 10:20:00,10.69,10.74,10.62,10.63,534200.0,6.8481,6.8801,6.8032,6.8096,534200.0
2009-05-08 10:30:00,10.63,10.63,10.52,10.57,1295400.0,6.8096,6.8096,6.7392,6.7712,1295400.0
2009-05-08 10:40:00,10.57,10.65,10.56,10.65,685000.0,6.7712,6.8224,6.7648,6.8224,685000.0
2009-05-08 10:50:00,10.65,10.69,10.61,10.67,523800.0,6.8224,6.8481,6.7968,6.8353,523800.0
2009-05-08 11:00:00,10.67,10.79,10.67,10.75,414800.0,6.8353,6.9121,6.8353,6.8865,414800.0
2009-05-08 11:10:00,10.75,10.76,10.74,10.75,285600.0,6.8865,6.8929,6.8801,6.8865,285600.0
2009-05-08 11:20:00,10.75,10.75,10.7,10.7,192400.0,6.8865,6.8865,6.8545,6.8545,192400.0
2009-05-08 11:30:00,10.7,10.7,10.65,10.69,413400.0,6.8545,6.8545,6.8224,6.8481,413400.0
2009-05-08 11:40:00,10.69,10.74,10.69,10.7,612400.0,6.8481,6.8801,6.8481,6.8545,612400.0
2009-05-08 11:50:00,10.7,10.71,10.67,10.69,355400.0,6.8545,6.8609,6.8353,6.8481,355400.0
2009-05-08 12:00:00,10.69,10.7,10.64,10.65,351600.0,6.8481,6.8545,6.816,6.8224,351600.0
2009-05-08 12:10:00,10.65,10.76,10.65,10.76,215000.0,6.8224,6.8929,6.8224,6.8929,215000.0
2009-05-08 12:20:00,10.76,10.76,10.72,10.74,157400.0,6.8929,6.8929,6.8673,6.8801,157400.0
2009-05-08 12:30:00,10.74,10.76,10.72,10.76,122600.0,6.8801,6.8929,6.8673,6.8929,122600.0
2009-05-08 12:40:00,10.75,10.78,10.74,10.75,179200.0,6.8865,6.9057,6.8801,6.8865,179200.0
2009-05-08 12:50:00,10.75,10.79,10.73,10.78,157600.0,6.8865,6.9121,6.8737,6.9057,157600.0
2009-05-08 13:00:00,10.79,10.83,10.74,10.76,372200.0,6.9121,6.9378,6.8801,6.8929,372200.0
2009-05-08 13:10:00,10.76,10.78,10.74,10.76,113600.0,6.8929,6.9057,6.8801,6.8929,113600.0
2009-05-08 13:20:00,10.75,10.76,10.72,10.72,217000.0,6.8865,6.8929,6.8673,6.8673,217000.0
2009-05-08 13:30:00,10.72,10.76,10.69,10.74,615400.0,6.8673,6.8929,6.8481,6.8801,615400.0
2009-05-08 13:40:00,10.74,10.74,10.68,10.7,540800.0,6.8801,6.8801,6.8417,6.8545,540800.0
2009-05-08 13:50:00,10.7,10.7,10.63,10.63,520200.0,6.8545,6.8545,6.8096,6.8096,520200.0
2009-05-08 14:00:00,10.63,10.68,10.63,10.63,192200.0,6.8096,6.8417,6.8096,6.8096,192200.0
2009-05-08 14:10:00,10.63,10.66,10.63,10.64,215800.0,6.8096,6.8289,6.8096,6.816,215800.0
2009-05-08 14:20:00,10.64,10.68,10.63,10.67,130200.0,6.816,6.8417,6.8096,6.8353,130200.0
2009-05-08 14:30:00,10.67,10.72,10.67,10.7,286800.0,6.8353,6.8673,6.8353,6.8545,286800.0
2009-05-08 14:40:00,10.7,10.74,10.67,10.73,273400.0,6.8545,6.8801,6.8353,6.8737,273400.0
2009-05-08 14:50:00,10.73,10.73,10.7,10.72,287600.0,6.8737,6.8737,6.8545,6.8673,287600.0
2009-05-08 15:00:00,10.72,10.72,10.7,10.71,240600.0,6.8673,6.8673,6.8545,6.8609,240600.0
2009-05-08 15:10:00,10.7,10.74,10.7,10.72,175000.0,6.8545,6.8801,6.8545,6.8673,175000.0
2009-05-08 15:20:00,10.72,10.76,10.72,10.73,173800.0,6.8673,6.8929,6.8673,6.8737,173800.0
2009-05-08 15:30:00,10.73,10.73,10.66,10.66,249800.0,6.8737,6.8737,6.8289,6.8289,249800.0
2009-05-08 15:40:00,10.66,10.71,10.65,10.68,373400.0,6.8289,6.8609,6.8224,6.8417,373400.0
2009-05-08 15:50:00,10.68,10.76,10.68,10.76,781800.0,6.8417,6.8929,6.8417,6.8929,781800.0
2009-05-11 09:30:00,10.59,10.63,10.54,10.56,228200.0,6.784,6.8096,6.752,6.7648,228200.0
2009-05-11 09:40:00,10.56,10.61,10.51,10.51,182800.0,6.7648,6.7968,6.7328,6.7328,182800.0
2009-05-11 09:50:00,10.51,10.61,10.47,10.6,397400.0,6.7328,6.7968,6.7071,6.7904,397400.0
2009-05-11 10:00:00,10.6,10.65,10.56,10.65,196000.0,6.7904,6.8224,6.7648,6.8224,196000.0
2009-05-11 10:10:00,10.65,10.72,10.63,10.7,317000.0,6.8224,6.8673,6.8096,6.8545,317000.0
2009-05-11 10:20:00,10.7,10.83,10.7,10.79,615600.0,6.8545,6.9378,6.8545,6.9121,615600.0
2009-05-11 10:30:00,10.79,10.81,10.74,10.79,503600.0,6.9121,6.9249,6.8801,6.9121,503600.0
2009-05-11 10:40:00,10.8,10.82,10.77,10.77,335600.0,6.9185,6.9314,6.8993,6.8993,335600.0
2009-05-11 10:50:00,10.77,10.77,10.67,10.68,342800.0,6.8993,6.8993,6.8353,6.8417,342800.0
2009-05-11 11:00:00,10.68,10.74,10.67,10.72,286600.0,6.8417,6.8801,6.8353,6.8673,286600.0
2009-05-11 11:10:00,10.73,10.84,10.72,10.83,278000.0,6.8737,6.9442,6.8673,6.9378,278000.0
2009-05-11 11:20:00,10.83,10.83,10.77,10.77,171800.0,6.9378,6.9378,6.8993,6.8993,171800.0
2009-05-11 11:30:00,10.77,10.79,10.68,10.68,305000.0,6.8993,6.9121,6.8417,6.8417,305000.0
2009-05-11 11:40:00,10.68,10.68,10.62,10.67,436400.0,6.8417,6.8417,6.8032,6.8353,436400.0
2009-05-11 11:50:00,10.66,10.66,10.63,10.65,237600.0,6.8289,6.8289,6.8096,6.8224,237600.0
2009-05-11 12:00:00,10.64,10.7,10.63,10.67,170800.0,6.816,6.8545,6.8096,6.8353,170800.0
2009-05-11 12:10:00,10.67,10.67,10.63,10.67,173800.0,6.8353,6.8353,6.8096,6.8353,173800.0
2009-05-11 12:20:00,10.67,10.67,10.64,10.65,152000.0,6.8353,6.8353,6.816,6.8224,152000.0
2009-05-11 12:30:00,10.64,10.64,10.62,10.63,109400.0,6.816,6.816,6.8032,6.8096,109400.0
2009-05-11 12:40:00,10.62,10.65,10.62,10.62,565600.0,6.8032,6.8224,6.8032,6.8032,565600.0
2009-05-11 12:50:00,10.62,10.62,10.59,10.59,134400.0,6.8032,6.8032,6.784,6.784,134400.0
2009-05-11 13:00:00,10.59,10.59,10.57,10.59,199000.0,6.784,6.784,6.7712,6.784,199000.0
2009-05-11 13:10:00,10.59,10.62,10.58,10.62,117800.0,6.784,6.8032,6.7776,6.8032,117800.0
2009-05-11 13:20:00,10.61,10.62,10.58,10.58,178800.0,6.7968,6.8032,6.7776,6.7776,178800.0
2009-05-11 13:30:00,10.58,10.63,10.57,10.62,181000.0,6.7776,6.8096,6.7712,6.8032,181000.0
2009-05-11 13:40:00,10.62,10.65,10.62,10.65,186800.0,6.8032,6.8224,6.8032,6.8224,186800.0
2009-05-11 13:50:00,10.65,10.65,10.63,10.64,125200.0,6.8224,6.8224,6.8096,6.816,125200.0
2009-05-11 14:00:00,10.65,10.65,10.61,10.62,124000.0,6.8224,6.8224,6.7968,6.8032,124000.0
2009-05-11 14:10:00,10.63,10.63,10.6,10.61,198600.0,6.8096,6.8096,6.7904,6.7968,198600.0
2009-05-11 14:20:00,10.62,10.62,10.6,10.62,183200.0,6.8032,6.8032,6.7904,6.8032,183200.0
2009-05-11 14:30:00,10.61,10.63,10.61,10.62,307600.0,6.7968,6.8096,6.7968,6.8032,307600.0
2009-05-11 14:40:00,10.63,10.63,10.6,10.61,437600.0,6.8096,6.8096,6.7904,6.7968,437600.0
2009-05-11 14:50:00,10.61,10.62,10.6,10.6,215600.0,6.7968,6.8032,6.7904,6.7904,215600.0
2009-05-11 15:00:00,10.6,10.61,10.58,10.6,225000.0,6.7904,6.7968,6.7776,6.7904,225000.0
2009-05-11 15:10:00,10.6,10.6,10.58,10.59,411200.0,6.7904,6.7904,6.7776,6.784,411200.0
2009-05-11 15:20:00,10.59,10.59,10.54,10.55,294000.0,6.784,6.784,6.752,6.7584,294000.0
2009-05-11 15:30:00,10.56,10.56,10.49,10.5,288000.0,6.7648,6.7648,6.72,6.7264,288000.0
2009-05-11 15:40:00,10.51,10.55,10.49,10.53,498000.0,6.7328,6.7584,6.72,6.7456,498000.0
2009-05-11 15:50:00,10.53,10.56,10.49,10.52,778200.0,6.7456,6.7648,6.72,6.7392,778200.0
2009-05-12 09:30:00,10.65,10.65,10.38,10.38,942000.0,6.8224,6.8224,6.6495,6.6495,942000.0
2009-05-12 09:40:00,10.38,10.4,10.3,10.3,365200.0,6.6495,6.6623,6.5982,6.5982,365200.0
2009-05-12 09:50:00,10.3,10.31,10.25,10.27,778200.0,6.5982,6.6046,6.5662,6.579,778200.0
2009-05-12 10:00:00,10.27,10.33,10.21,10.21,601800.0,6.579,6.6175,6.5406,6.5406,601800.0
2009-05-12 10:10:00,10.21,10.22,10.18,10.2,386000.0,6.5406,6.547,6.5214,6.5342,386000.0
2009-05-12 10:20:00,10.2,10.26,10.2,10.25,199400.0,6.5342,6.5726,6.5342,6.5662,199400.0
2009-05-12 10:30:00,10.25,10.25,10.18,10.18,249600.0,6.5662,6.5662,6.5214,6.5214,249600.0
2009-05-12 10:40:00,10.18,10.19,10.15,10.16,389400.0,6.5214,6.5278,6.5021,6.5086,389400.0
2009-05-12 10:50:00,10.16,10.19,10.14,10.19,185200.0,6.5086,6.5278,6.4957,6.5278,185200.0
2009-05-12 11:00:00,10.19,10.19,10.13,10.15,248800.0,6.5278,6.5278,6.4893,6.5021,248800.0
2009-05-12 11:10:00,10.15,10.17,10.13,10.13,460200.0,6.5021,6.515,6.4893,6.4893,460200.0
2009-05-12 11:20:00,10.13,10.14,10.11,10.13,216600.0,6.4893,6.4957,6.4765,6.4893,216600.0
2009-05-12 11:30:00,10.13,10.15,10.12,10.13,224000.0,6.4893,6.5021,6.4829,6.4893,224000.0
2009-05-12 11:40:00,10.13,10.15,10.11,10.11,275000.0,6.4893,6.5021,6.4765,6.4765,275000.0
2009-05-12 11:50:00,10.12,10.12,10.08,10.12,187000.0,6.4829,6.4829,6.4573,6.4829,187000.0
2009-05-12 12:00:00,10.11,10.13,10.1,10.1,221400.0,6.4765,6.4893,6.4701,6.4701,221400.0
2009-05-12 12:10:00,10.1,10.1,10.04,10.06,499600.0,6.4701,6.4701,6.4317,6.4445,499600.0
2009-05-12 12:20:00,10.06,10.07,10.05,10.06,106800.0,6.4445,6.4509,6.4381,6.4445,106800.0
2009-05-12 12:30:00,10.06,10.06,10.05,10.06,270600.0,6.4445,6.4445,6.4381,6.4445,270600.0
2009-05-12 12:40:00,10.06,10.09,10.06,10.08,100000.0,6.4445,6.4637,6.4445,6.4573,100000.0
2009-05-12 12:50:00,10.08,10.08,10.02,10.03,314600.0,6.4573,6.4573,6.4189,6.4253,314600.0
2009-05-12 13:00:00,10.02,10.06,10.01,10.06,325800.0,6.4189,6.4445,6.4125,6.4445,325800.0
2009-05-12 13:10:00,10.06,10.06,10.04,10.04,143800.0,6.4445,6.4445,6.4317,6.4317,143800.0
2009-05-12 13:20:00,10.04,10.05,10.04,10.05,63400.0,6.4317,6.4381,6.4317,6.4381,63400.0
2009-05-12 13:30:00,10.05,10.11,10.05,10.11,115600.0,6.4381,6.4765,6.4381,6.4765,115600.0
2009-05-12 13:40:00,10.11,10.13,10.07,10.1,391200.0,6.4765,6.4893,6.4509,6.4701,391200.0
2009-05-12 13:50:00,10.1,10.11,10.09,10.09,312400.0,6.4701,6.4765,6.4637,6.4637,312400.0
2009-05-12 14:00:00,10.09,10.11,10.08,10.1,222600.0,6.4637,6.4765,6.4573,6.4701,222600.0
2009-05-12 14:10:00,10.1,10.11,10.08,10.09,193000.0,6.4701,6.4765,6.4573,6.4637,193000.0
2009-05-12 14:20:00,10.09,10.11,10.09,10.1,185600.0,6.4637,6.4765,6.4637,6.4701,185600.0
2009-05-12 14:30:00,10.09,10.13,10.09,10.13,370800.0,6.4637,6.4893,6.4637,6.4893,370800.0
2009-05-12 14:40:00,10.13,10.15,10.13,10.13,269600.0,6.4893,6.5021,6.4893,6.4893,269600.0
2009-05-12 14:50:00,10.13,10.17,10.13,10.16,244200.0,6.4893,6.515,6.4893,6.5086,244200.0
2009-05-12 15:00:00,10.16,10.2,10.16,10.18,215200.0,6.5086,6.5342,6.5086,6.5214,215200.0
2009-05-12 15:10:00,10.18,10.21,10.18,10.2,375600.0,6.5214,6.5406,6.5214,6.5342,375600.0
2009-05-12 15:20:00,10.2,10.26,10.19,10.23,382600.0,6.5342,6.5726,6.5278,6.5534,382600.0
2009-05-12 15:30:00,10.23,10.24,10.15,10.17,556600.0,6.5534,6.5598,6.5021,6.515,556600.0
2009-05-12 15:40:00,10.17,10.17,10.15,10.15,318400.0,6.515,6.515,6.5021,6.5021,318400.0
2009-05-12 15:50:00,10.15,10.15,10.1,10.14,1427800.0,6.5021,6.5021,6.4701,6.4957,1427800.0
2009-05-13 09:30:00,10.1,10.14,10.03,10.05,335200.0,6.4701,6.4957,6.4253,6.4381,335200.0
2009-05-13 09:40:00,10.05,10.08,10.0,10.07,273200.0,6.4381,6.4573,6.4061,6.4509,273200.0
2009-05-13 09:50:00,10.07,10.11,10.06,10.08,195400.0,6.4509,6.4765,6.4445,6.4573,195400.0
2009-05-13 10:00:00,10.07,10.08,9.97,9.98,357600.0,6.4509,6.4573,6.3868,6.3932,357600.0
2009-05-13 10:10:00,9.99,10.1,9.99,10.09,379000.0,6.3996,6.4701,6.3996,6.4637,379000.0
2009-05-13 10:20:00,10.09,10.11,10.04,10.08,225600.0,6.4637,6.4765,6.4317,6.4573,225600.0
2009-05-13 10:30:00,10.08,10.09,10.03,10.04,354200.0,6.4573,6.4637,6.4253,6.4317,354200.0
2009-05-13 10:40:00,10.04,10.04,9.96,9.97,212600.0,6.4317,6.4317,6.3804,6.3868,212600.0
2009-05-13 10:50:00,9.97,9.99,9.94,9.94,177600.0,6.3868,6.3996,6.3676,6.3676,177600.0
2009-05-13 11:00:00,9.94,9.95,9.9,9.93,145000.0,6.3676,6.374,6.342,6.3612,145000.0
2009-05-13 11:10:00,9.93,9.96,9.93,9.95,102600.0,6.3612,6.3804,6.3612,6.374,102600.0
2009-05-13 11:20:00,9.95,9.97,9.95,9.95,81400.0,6.374,6.3868,6.374,6.374,81400.0
2009-05-13 11:30:00,9.95,9.95,9.9,9.9,89000.0,6.374,6.374,6.342,6.342,89000.0
2009-05-13 11:40:00,9.9,9.9,9.87,9.88,230200.0,6.342,6.342,6.3228,6.3292,230200.0
2009-05-13 11:50:00,9.88,9.89,9.86,9.86,320600.0,6.3292,6.3356,6.3164,6.3164,320600.0
2009-05-13 12:00:00,9.86,9.87,9.85,9.86,248400.0,6.3164,6.3228,6.31,6.3164,248400.0
2009-05-13 12:10:00,9.85,9.94,9.85,9.94,395400.0,6.31,6.3676,6.31,6.3676,395400.0
2009-05-13 12:20:00,9.94,9.95,9.94,9.95,68400.0,6.3676,6.374,6.3676,6.374,68400.0
2009-05-13 12:30:00,9.94,9.95,9.94,9.94,127200.0,6.3676,6.374,6.3676,6.3676,127200.0
2009-05-13 12:40:00,9.94,9.95,9.91,9.92,164000.0,6.3676,6.374,6.3484,6.3548,164000.0
2009-05-13 12:50:00,9.92,9.93,9.92,9.92,95600.0,6.3548,6.3612,6.3548,6.3548,95600.0
2009-05-13 13:00:00,9.92,9.92,9.9,9.9,107400.0,6.3548,6.3548,6.342,6.342,107400.0
2009-05-13 13:10:00,9.9,9.93,9.9,9.92,118800.0,6.342,6.3612,6.342,6.3548,118800.0
2009-05-13 13:20:00,9.92,9.92,9.9,9.9,97400.0,6.3548,6.3548,6.342,6.342,97400.0
2009-05-13 13:30:00,9.9,9.92,9.9,9.92,139400.0,6.342,6.3548,6.342,6.3548,139400.0
2009-05-13 13:40:00,9.92,9.94,9.91,9.91,92800.0,6.3548,6.3676,6.3484,6.3484,92800.0
2009-05-13 13:50:00,9.92,9.97,9.91,9.97,124800.0,6.3548,6.3868,6.3484,6.3868,124800.0
2009-05-13 14:00:00,9.97,9.97,9.9,9.9,118000.0,6.3868,6.3868,6.342,6.342,118000.0
2009-05-13 14:10:00,9.9,9.92,9.88,9.89,171200.0,6.342,6.3548,6.3292,6.3356,171200.0
2009-05-13 14:20:00,9.89,9.89,9.86,9.87,141400.0,6.3356,6.3356,6.3164,6.3228,141400.0
2009-05-13 14:30:00,9.87,9.87,9.86,9.87,77200.0,6.3228,6.3228,6.3164,6.3228,77200.0
2009-05-13 14:40:00,9.87,9.89,9.87,9.88,140000.0,6.3228,6.3356,6.3228,6.3292,140000.0
2009-05-13 14:50:00,9.88,9.92,9.87,9.91,286800.0,6.3292,6.3548,6.3228,6.3484,286800.0
2009-05-13 15:00:00,9.92,9.92,9.88,9.88,184800.0,6.3548,6.3548,6.3292,6.3292,184800.0
2009-05-13 15:10:00,9.88,9.89,9.87,9.88,160000.0,6.3292,6.3356,6.3228,6.3292,160000.0
2009-05-13 15:20:00,9.88,9.9,9.86,9.86,242400.0,6.3292,6.342,6.3164,6.3164,242400.0
2009-05-13 15:30:00,9.86,9.91,9.86,9.9,561000.0,6.3164,6.3484,6.3164,6.342,561000.0
2009-05-13 15:40:00,9.89,9.95,9.89,9.93,645400.0,6.3356,6.374,6.3356,6.3612,645400.0
2009-05-13 15:50:00,9.93,9.94,9.89,9.89,922600.0,6.3612,6.3676,6.3356,6.3356,922600.0
2009-05-14 09:30:00,9.93,10.05,9.92,10.0,239600.0,6.3612,6.4381,6.3548,6.4061,239600.0
2009-05-14 09:40:00,9.99,10.08,9.98,10.03,285800.0,6.3996,6.4573,6.3932,6.4253,285800.0
2009-05-14 09:50:00,10.03,10.03,9.9,9.95,253800.0,6.4253,6.4253,6.342,6.374,253800.0
2009-05-14 10:00:00,9.95,10.03,9.95,10.02,385400.0,6.374,6.4253,6.374,6.4189,385400.0
2009-05-14 10:10:00,10.01,10.05,9.99,9.99,303000.0,6.4125,6.4381,6.3996,6.3996,303000.0
2009-05-14 10:20:00,9.99,10.02,9.97,9.98,302400.0,6.3996,6.4189,6.3868,6.3932,302400.0
2009-05-14 10:30:00,9.98,10.13,9.97,10.11,473400.0,6.3932,6.4893,6.3868,6.4765,473400.0
2009-05-14 10:40:00,10.11,10.11,10.04,10.05,229200.0,6.4765,6.4765,6.4317,6.4381,229200.0
2009-05-14 10:50:00,10.04,10.1,10.04,10.06,156800.0,6.4317,6.4701,6.4317,6.4445,156800.0
2009-05-14 11:00:00,10.06,10.08,10.05,10.06,174600.0,6.4445,6.4573,6.4381,6.4445,174600.0
2009-05-14 11:10:00,10.06,10.12,10.06,10.1,155600.0,6.4445,6.4829,6.4445,6.4701,155600.0
2009-05-14 11:20:00,10.1,10.12,10.06,10.06,124000.0,6.4701,6.4829,6.4445,6.4445,124000.0
2009-05-14 11:30:00,10.07,10.07,10.04,10.06,118200.0,6.4509,6.4509,6.4317,6.4445,118200.0
2009-05-14 11:40:00,10.06,10.06,10.0,10.05,1292800.0,6.4445,6.4445,6.4061,6.4381,1292800.0
2009-05-14 11:50:00,10.05,10.05,10.01,10.01,180400.0,6.4381,6.4381,6.4125,6.4125,180400.0
2009-05-14 12:00:00,10.01,10.04,10.01,10.01,154600.0,6.4125,6.4317,6.4125,6.4125,154600.0
2009-05-14 12:10:00,10.01,10.04,10.01,10.03,398800.0,6.4125,6.4317,6.4125,6.4253,398800.0
2009-05-14 12:20:00,10.03,10.05,10.03,10.05,112600.0,6.4253,6.4381,6.4253,6.4381,112600.0
2009-05-14 12:30:00,10.05,10.06,10.04,10.05,89000.0,6.4381,6.4445,6.4317,6.4381,89000.0
2009-05-14 12:40:00,10.06,10.06,10.01,10.01,110800.0,6.4445,6.4445,6.4125,6.4125,110800.0
2009-05-14 12:50:00,10.01,10.04,10.01,10.01,127400.0,6.4125,6.4317,6.4125,6.4125,127400.0
2009-05-14 13:00:00,10.0,10.04,9.99,10.02,255600.0,6.4061,6.4317,6.3996,6.4189,255600.0
2009-05-14 13:10:00,10.02,10.04,9.99,10.0,135400.0,6.4189,6.4317,6.3996,6.4061,135400.0
2009-05-14 13:20:00,10.0,10.0,9.97,9.99,111200.0,6.4061,6.4061,6.3868,6.3996,111200.0
2009-05-14 13:30:00,9.99,10.01,9.99,10.0,121400.0,6.3996,6.4125,6.3996,6.4061,121400.0
2009-05-14 13:40:00,10.01,10.01,9.99,10.01,130600.0,6.4125,6.4125,6.3996,6.4125,130600.0
2009-05-14 13:50:00,10.01,10.03,9.99,10.01,307000.0,6.4125,6.4253,6.3996,6.4125,307000.0
2009-05-14 14:00:00,10.01,10.02,9.99,10.0,307600.0,6.4125,6.4189,6.3996,6.4061,307600.0
2009-05-14 14:10:00,10.0,10.02,9.99,10.02,162400.0,6.4061,6.4189,6.3996,6.4189,162400.0
2009-05-14 14:20:00,10.02,10.04,10.02,10.03,178400.0,6.4189,6.4317,6.4189,6.4253,178400.0
2009-05-14 14:30:00,10.03,10.06,10.01,10.06,128800.0,6.4253,6.4445,6.4125,6.4445,128800.0
2009-05-14 14:40:00,10.06,10.06,10.04,10.05,258400.0,6.4445,6.4445,6.4317,6.4381,258400.0
2009-05-14 14:50:00,10.06,10.06,10.03,10.04,123400.0,6.4445,6.4445,6.4253,6.4317,123400.0
2009-05-14 15:00:00,10.04,10.05,10.01,10.04,194800.0,6.4317,6.4381,6.4125,6.4317,194800.0
2009-05-14 15:10:00,10.04,10.05,10.0,10.04,199400.0,6.4317,6.4381,6.4061,6.4317,199400.0
2009-05-14 15:20:00,10.04,10.05,10.02,10.03,201600.0,6.4317,6.4381,6.4189,6.4253,201600.0
2009-05-14 15:30:00,10.03,10.03,9.97,9.99,553000.0,6.4253,6.4253,6.3868,6.3996,553000.0
2009-05-14 15:40:00,9.99,10.02,9.98,10.0,492000.0,6.3996,6.4189,6.3932,6.4061,492000.0
2009-05-14 15:50:00,10.01,10.03,9.96,9.97,872400.0,6.4125,6.4253,6.3804,6.3868,872400.0
2009-05-15 09:30:00,9.97,9.98,9.83,9.9,419200.0,6.3868,6.3932,6.2972,6.342,419200.0
2009-05-15 09:40:00,9.92,9.97,9.85,9.97,259400.0,6.3548,6.3868,6.31,6.3868,259400.0
2009-05-15 09:50:00,9.97,10.05,9.93,10.02,232400.0,6.3868,6.4381,6.3612,6.4189,232400.0
2009-05-15 10:00:00,10.01,10.06,9.99,10.05,272000.0,6.4125,6.4445,6.3996,6.4381,272000.0
2009-05-15 10:10:00,10.05,10.05,9.98,10.02,215400.0,6.4381,6.4381,6.3932,6.4189,215400.0
2009-05-15 10:20:00,10.02,10.11,10.0,10.08,141800.0,6.4189,6.4765,6.4061,6.4573,141800.0
2009-05-15 10:30:00,10.08,10.15,10.07,10.15,201400.0,6.4573,6.5021,6.4509,6.5021,201400.0
2009-05-15 10:40:00,10.15,10.15,10.11,10.11,148000.0,6.5021,6.5021,6.4765,6.4765,148000.0
2009-05-15 10:50:00,10.11,10.12,10.06,10.09,125600.0,6.4765,6.4829,6.4445,6.4637,125600.0
2009-05-15 11:00:00,10.09,10.1,10.06,10.1,115400.0,6.4637,6.4701,6.4445,6.4701,115400.0
2009-05-15 11:10:00,10.1,10.11,10.09,10.1,123200.0,6.4701,6.4765,6.4637,6.4701,123200.0
2009-05-15 11:20:00,10.1,10.11,10.08,10.1,225800.0,6.4701,6.4765,6.4573,6.4701,225800.0
2009-05-15 11:30:00,10.1,10.12,10.08,10.11,227800.0,6.4701,6.4829,6.4573,6.4765,227800.0
2009-05-15 11:40:00,10.11,10.12,10.1,10.1,125600.0,6.4765,6.4829,6.4701,6.4701,125600.0
2009-05-15 11:50:00,10.1,10.11,10.08,10.08,230200.0,6.4701,6.4765,6.4573,6.4573,230200.0
2009-05-15 12:00:00,10.08,10.1,10.08,10.1,210000.0,6.4573,6.4701,6.4573,6.4701,210000.0
2009-05-15 12:10:00,10.1,10.12,10.08,10.08,313400.0,6.4701,6.4829,6.4573,6.4573,313400.0
2009-05-15 12:20:00,10.08,10.1,10.08,10.1,174000.0,6.4573,6.4701,6.4573,6.4701,174000.0
2009-05-15 12:30:00,10.1,10.1,10.08,10.09,205400.0,6.4701,6.4701,6.4573,6.4637,205400.0
2009-05-15 12:40:00,10.09,10.09,10.06,10.06,88600.0,6.4637,6.4637,6.4445,6.4445,88600.0
2009-05-15 12:50:00,10.07,10.11,10.07,10.1,308800.0,6.4509,6.4765,6.4509,6.4701,308800.0
2009-05-15 13:00:00,10.11,10.12,10.1,10.11,94600.0,6.4765,6.4829,6.4701,6.4765,94600.0
2009-05-15 13:10:00,10.11,10.12,10.1,10.11,80200.0,6.4765,6.4829,6.4701,6.4765,80200.0
2009-05-15 13:20:00,10.11,10.11,10.06,10.08,120400.0,6.4765,6.4765,6.4445,6.4573,120400.0
2009-05-15 13:30:00,10.08,10.09,10.07,10.07,99600.0,6.4573,6.4637,6.4509,6.4509,99600.0
2009-05-15 13:40:00,10.07,10.1,10.06,10.09,259800.0,6.4509,6.4701,6.4445,6.4637,259800.0
2009-05-15 13:50:00,10.09,10.1,10.08,10.08,61800.0,6.4637,6.4701,6.4573,6.4573,61800.0
2009-05-15 14:00:00,10.08,10.08,10.06,10.07,99600.0,6.4573,6.4573,6.4445,6.4509,99600.0
2009-05-15 14:10:00,10.06,10.09,10.06,10.08,102400.0,6.4445,6.4637,6.4445,6.4573,102400.0
2009-05-15 14:20:00,10.07,10.09,10.06,10.09,105600.0,6.4509,6.4637,6.4445,6.4637,105600.0
2009-05-15 14:30:00,10.09,10.09,10.06,10.08,74400.0,6.4637,6.4637,6.4445,6.4573,74400.0
2009-05-15 14:40:00,10.08,10.08,10.06,10.06,89000.0,6.4573,6.4573,6.4445,6.4445,89000.0
2009-05-15 14:50:00,10.06,10.09,10.06,10.08,173000.0,6.4445,6.4637,6.4445,6.4573,173000.0
2009-05-15 15:00:00,10.08,10.1,10.06,10.08,286000.0,6.4573,6.4701,6.4445,6.4573,286000.0
2009-05-15 15:10:00,10.08,10.11,10.08,10.09,153800.0,6.4573,6.4765,6.4573,6.4637,153800.0
2009-05-15 15:20:00,10.09,10.17,10.09,10.13,453000.0,6.4637,6.515,6.4637,6.4893,453000.0
2009-05-15 15:30:00,10.14,10.14,10.1,10.1,272800.0,6.4957,6.4957,6.4701,6.4701,272800.0
2009-05-15 15:40:00,10.1,10.13,10.09,10.12,371800.0,6.4701,6.4893,6.4637,6.4829,371800.0
2009-05-15 15:50:00,10.13,10.13,10.08,10.09,716200.0,6.4893,6.4893,6.4573,6.4637,716200.0
2009-05-18 09:30:00,10.24,10.31,10.13,10.28,269800.0,6.5598,6.6046,6.4893,6.5854,269800.0
2009-05-18 09:40:00,10.28,10.32,10.24,10.31,298000.0,6.5854,6.611,6.5598,6.6046,298000.0
2009-05-18 09:50:00,10.31,10.35,10.27,10.29,312800.0,6.6046,6.6303,6.579,6.5918,312800.0
2009-05-18 10:00:00,10.29,10.31,10.21,10.21,264200.0,6.5918,6.6046,6.5406,6.5406,264200.0
2009-05-18 10:10:00,10.21,10.24,10.19,10.2,194200.0,6.5406,6.5598,6.5278,6.5342,194200.0
2009-05-18 10:20:00,10.21,10.22,10.17,10.17,117600.0,6.5406,6.547,6.515,6.515,117600.0
2009-05-18 10:30:00,10.18,10.21,10.17,10.19,151400.0,6.5214,6.5406,6.515,6.5278,151400.0
2009-05-18 10:40:00,10.19,10.28,10.17,10.27,149600.0,6.5278,6.5854,6.515,6.579,149600.0
2009-05-18 10:50:00,10.27,10.29,10.26,10.27,92800.0,6.579,6.5918,6.5726,6.579,92800.0
2009-05-18 11:00:00,10.27,10.28,10.22,10.22,112400.0,6.579,6.5854,6.547,6.547,112400.0
2009-05-18 11:10:00,10.22,10.24,10.22,10.22,89400.0,6.547,6.5598,6.547,6.547,89400.0
2009-05-18 11:20:00,10.22,10.24,10.2,10.24,138200.0,6.547,6.5598,6.5342,6.5598,138200.0
2009-05-18 11:30:00,10.24,10.25,10.23,10.24,228000.0,6.5598,6.5662,6.5534,6.5598,228000.0
2009-05-18 11:40:00,10.24,10.25,10.22,10.22,137200.0,6.5598,6.5662,6.547,6.547,137200.0
2009-05-18 11:50:00,10.22,10.26,10.21,10.24,181800.0,6.547,6.5726,6.5406,6.5598,181800.0
2009-05-18 12:00:00,10.23,10.25,10.21,10.21,113000.0,6.5534,6.5662,6.5406,6.5406,113000.0
2009-05-18 12:10:00,10.22,10.23,10.21,10.21,98400.0,6.547,6.5534,6.5406,6.5406,98400.0
2009-05-18 12:20:00,10.21,10.25,10.2,10.25,106600.0,6.5406,6.5662,6.5342,6.5662,106600.0
2009-05-18 12:30:00,10.25,10.26,10.24,10.24,47400.0,6.5662,6.5726,6.5598,6.5598,47400.0
2009-05-18 12:40:00,10.24,10.3,10.24,10.29,88400.0,6.5598,6.5982,6.5598,6.5918,88400.0
2009-05-18 12:50:00,10.29,10.3,10.26,10.28,133200.0,6.5918,6.5982,6.5726,6.5854,133200.0
2009-05-18 13:00:00,10.27,10.28,10.22,10.22,73400.0,6.579,6.5854,6.547,6.547,73400.0
2009-05-18 13:10:00,10.22,10.25,10.22,10.25,78600.0,6.547,6.5662,6.547,6.5662,78600.0
2009-05-18 13:20:00,10.25,10.26,10.24,10.25,110400.0,6.5662,6.5726,6.5598,6.5662,110400.0
2009-05-18 13:30:00,10.26,10.26,10.24,10.25,60600.0,6.5726,6.5726,6.5598,6.5662,60600.0
2009-05-18 13:40:00,10.25,10.25,10.23,10.24,62400.0,6.5662,6.5662,6.5534,6.5598,62400.0
2009-05-18 13:50:00,10.24,10.27,10.24,10.24,81400.0,6.5598,6.579,6.5598,6.5598,81400.0
2009-05-18 14:00:00,10.24,10.26,10.24,10.26,46000.0,6.5598,6.5726,6.5598,6.5726,46000.0
2009-05-18 14:10:00,10.26,10.27,10.25,10.26,83000.0,6.5726,6.579,6.5662,6.5726,83000.0
2009-05-18 14:20:00,10.26,10.26,10.22,10.25,44200.0,6.5726,6.5726,6.547,6.5662,44200.0
2009-05-18 14:30:00,10.24,10.27,10.24,10.27,68000.0,6.5598,6.579,6.5598,6.579,68000.0
2009-05-18 14:40:00,10.27,10.36,10.26,10.32,325200.0,6.579,6.6367,6.5726,6.611,325200.0
2009-05-18 14:50:00,10.32,10.35,10.31,10.34,112400.0,6.611,6.6303,6.6046,6.6239,112400.0
2009-05-18 15:00:00,10.34,10.34,10.31,10.34,89800.0,6.6239,6.6239,6.6046,6.6239,89800.0
2009-05-18 15:10:00,10.33,10.35,10.31,10.33,258200.0,6.6175,6.6303,6.6046,6.6175,258200.0
2009-05-18 15:20:00,10.33,10.34,10.33,10.33,192600.0,6.6175,6.6239,6.6175,6.6175,192600.0
2009-05-18 15:30:00,10.33,10.34,10.33,10.33,240600.0,6.6175,6.6239,6.6175,6.6175,240600.0
2009-05-18 15:40:00,10.34,10.35,10.31,10.35,386200.0,6.6239,6.6303,6.6046,6.6303,386200.0
2009-05-18 15:50:00,10.35,10.36,10.31,10.35,770800.0,6.6303,6.6367,6.6046,6.6303,770800.0
2009-05-19 09:30:00,10.42,10.42,10.13,10.32,392800.0,6.7844,6.7844,6.5956,6.7193,392800.0
2009-05-19 09:40:00,10.32,10.32,10.21,10.25,401600.0,6.7193,6.7193,6.6476,6.6737,401600.0
2009-05-19 09:50:00,10.25,10.25,10.1,10.13,422400.0,6.6737,6.6737,6.576,6.5956,422400.0
2009-05-19 10:00:00,10.13,10.22,10.11,10.2,177600.0,6.5956,6.6542,6.5825,6.6411,177600.0
2009-05-19 10:10:00,10.2,10.23,10.17,10.23,1066800.0,6.6411,6.6607,6.6216,6.6607,1066800.0
2009-05-19 10:20:00,10.23,10.29,10.2,10.28,117800.0,6.6607,6.6997,6.6411,6.6932,117800.0
2009-05-19 10:30:00,10.28,10.34,10.27,10.33,181800.0,6.6932,6.7323,6.6867,6.7258,181800.0
2009-05-19 10:40:00,10.33,10.33,10.25,10.28,564400.0,6.7258,6.7258,6.6737,6.6932,564400.0
2009-05-19 10:50:00,10.27,10.29,10.26,10.27,99600.0,6.6867,6.6997,6.6802,6.6867,99600.0
2009-05-19 11:00:00,10.27,10.29,10.23,10.25,149000.0,6.6867,6.6997,6.6607,6.6737,149000.0
2009-05-19 11:10:00,10.25,10.31,10.24,10.3,130200.0,6.6737,6.7128,6.6672,6.7062,130200.0
2009-05-19 11:20:00,10.31,10.32,10.28,10.32,126000.0,6.7128,6.7193,6.6932,6.7193,126000.0
2009-05-19 11:30:00,10.32,10.38,10.32,10.38,231600.0,6.7193,6.7583,6.7193,6.7583,231600.0
2009-05-19 11:40:00,10.38,10.38,10.36,10.38,160200.0,6.7583,6.7583,6.7453,6.7583,160200.0
2009-05-19 11:50:00,10.38,10.38,10.36,10.37,107400.0,6.7583,6.7583,6.7453,6.7518,107400.0
2009-05-19 12:00:00,10.37,10.37,10.35,10.35,77800.0,6.7518,6.7518,6.7388,6.7388,77800.0
2009-05-19 12:10:00,10.35,10.4,10.35,10.4,92000.0,6.7388,6.7714,6.7388,6.7714,92000.0
2009-05-19 12:20:00,10.4,10.43,10.39,10.43,107800.0,6.7714,6.7909,6.7648,6.7909,107800.0
2009-05-19 12:30:00,10.42,10.43,10.41,10.41,121200.0,6.7844,6.7909,6.7779,6.7779,121200.0
2009-05-19 12:40:00,10.41,10.44,10.41,10.44,114400.0,6.7779,6.7974,6.7779,6.7974,114400.0
2009-05-19 12:50:00,10.45,10.45,10.41,10.42,152400.0,6.8039,6.8039,6.7779,6.7844,152400.0
2009-05-19 13:00:00,10.42,10.43,10.4,10.43,181400.0,6.7844,6.7909,6.7714,6.7909,181400.0
2009-05-19 13:10:00,10.43,10.45,10.43,10.45,142000.0,6.7909,6.8039,6.7909,6.8039,142000.0
2009-05-19 13:20:00,10.45,10.5,10.45,10.5,150200.0,6.8039,6.8365,6.8039,6.8365,150200.0
2009-05-19 13:30:00,10.49,10.51,10.47,10.49,168800.0,6.83,6.843,6.8169,6.83,168800.0
2009-05-19 13:40:00,10.49,10.5,10.46,10.46,108800.0,6.83,6.8365,6.8104,6.8104,108800.0
2009-05-19 13:50:00,10.46,10.47,10.44,10.46,96000.0,6.8104,6.8169,6.7974,6.8104,96000.0
2009-05-19 14:00:00,10.47,10.47,10.45,10.47,158000.0,6.8169,6.8169,6.8039,6.8169,158000.0
2009-05-19 14:10:00,10.47,10.49,10.47,10.49,52600.0,6.8169,6.83,6.8169,6.83,52600.0
2009-05-19 14:20:00,10.49,10.51,10.49,10.51,69200.0,6.83,6.843,6.83,6.843,69200.0
2009-05-19 14:30:00,10.51,10.51,10.48,10.48,182400.0,6.843,6.843,6.8234,6.8234,182400.0
2009-05-19 14:40:00,10.48,10.52,10.46,10.5,544200.0,6.8234,6.8495,6.8104,6.8365,544200.0
2009-05-19 14:50:00,10.49,10.51,10.48,10.48,162600.0,6.83,6.843,6.8234,6.8234,162600.0
2009-05-19 15:00:00,10.48,10.51,10.47,10.49,264000.0,6.8234,6.843,6.8169,6.83,264000.0
2009-05-19 15:10:00,10.49,10.49,10.44,10.46,428400.0,6.83,6.83,6.7974,6.8104,428400.0
2009-05-19 15:20:00,10.46,10.47,10.45,10.46,191800.0,6.8104,6.8169,6.8039,6.8104,191800.0
2009-05-19 15:30:00,10.46,10.46,10.4,10.42,353200.0,6.8104,6.8104,6.7714,6.7844,353200.0
2009-05-19 15:40:00,10.41,10.44,10.38,10.38,343400.0,6.7779,6.7974,6.7583,6.7583,343400.0
2009-05-19 15:50:00,10.38,10.41,10.34,10.35,1038400.0,6.7583,6.7779,6.7323,6.7388,1038400.0
2009-05-20 09:30:00,10.6,10.88,10.54,10.79,734200.0,6.9016,7.0839,6.8625,7.0253,734200.0
2009-05-20 09:40:00,10.8,10.96,10.79,10.95,911400.0,7.0318,7.136,7.0253,7.1295,911400.0
2009-05-20 09:50:00,10.95,10.97,10.84,10.85,550600.0,7.1295,7.1425,7.0578,7.0643,550600.0
2009-05-20 10:00:00,10.85,10.9,10.84,10.87,367800.0,7.0643,7.0969,7.0578,7.0774,367800.0
2009-05-20 10:10:00,10.87,10.88,10.83,10.87,289000.0,7.0774,7.0839,7.0513,7.0774,289000.0
2009-05-20 10:20:00,10.87,10.9,10.86,10.9,225400.0,7.0774,7.0969,7.0709,7.0969,225400.0
2009-05-20 10:30:00,10.9,10.91,10.84,10.84,179800.0,7.0969,7.1034,7.0578,7.0578,179800.0
2009-05-20 10:40:00,10.84,10.87,10.83,10.85,228800.0,7.0578,7.0774,7.0513,7.0643,228800.0
2009-05-20 10:50:00,10.85,10.87,10.82,10.82,171000.0,7.0643,7.0774,7.0448,7.0448,171000.0
2009-05-20 11:00:00,10.83,10.85,10.78,10.78,160400.0,7.0513,7.0643,7.0188,7.0188,160400.0
2009-05-20 11:10:00,10.78,10.8,10.76,10.76,145000.0,7.0188,7.0318,7.0057,7.0057,145000.0
2009-05-20 11:20:00,10.77,10.78,10.75,10.77,190400.0,7.0123,7.0188,6.9992,7.0123,190400.0
2009-05-20 11:30:00,10.77,10.79,10.76,10.76,98400.0,7.0123,7.0253,7.0057,7.0057,98400.0
2009-05-20 11:40:00,10.76,10.79,10.75,10.75,145800.0,7.0057,7.0253,6.9992,6.9992,145800.0
2009-05-20 11:50:00,10.75,10.78,10.65,10.66,377000.0,6.9992,7.0188,6.9341,6.9406,377000.0
2009-05-20 12:00:00,10.66,10.69,10.65,10.65,190400.0,6.9406,6.9602,6.9341,6.9341,190400.0
2009-05-20 12:10:00,10.64,10.66,10.62,10.62,193200.0,6.9276,6.9406,6.9146,6.9146,193200.0
2009-05-20 12:20:00,10.62,10.63,10.61,10.61,155400.0,6.9146,6.9211,6.9081,6.9081,155400.0
2009-05-20 12:30:00,10.62,10.62,10.53,10.54,321800.0,6.9146,6.9146,6.856,6.8625,321800.0
2009-05-20 12:40:00,10.55,10.6,10.55,10.59,316000.0,6.869,6.9016,6.869,6.8951,316000.0
2009-05-20 12:50:00,10.59,10.59,10.51,10.51,164400.0,6.8951,6.8951,6.843,6.843,164400.0
2009-05-20 13:00:00,10.51,10.55,10.51,10.52,216000.0,6.843,6.869,6.843,6.8495,216000.0
2009-05-20 13:10:00,10.52,10.56,10.52,10.55,100800.0,6.8495,6.8755,6.8495,6.869,100800.0
2009-05-20 13:20:00,10.55,10.61,10.53,10.61,109200.0,6.869,6.9081,6.856,6.9081,109200.0
2009-05-20 13:30:00,10.62,10.63,10.59,10.62,82000.0,6.9146,6.9211,6.8951,6.9146,82000.0
2009-05-20 13:40:00,10.62,10.63,10.59,10.6,113800.0,6.9146,6.9211,6.8951,6.9016,113800.0
2009-05-20 13:50:00,10.6,10.61,10.59,10.6,65200.0,6.9016,6.9081,6.8951,6.9016,65200.0
2009-05-20 14:00:00,10.6,10.62,10.55,10.6,267400.0,6.9016,6.9146,6.869,6.9016,267400.0
2009-05-20 14:10:00,10.6,10.67,10.6,10.67,410800.0,6.9016,6.9471,6.9016,6.9471,410800.0
2009-05-20 14:20:00,10.67,10.68,10.65,10.65,108400.0,6.9471,6.9537,6.9341,6.9341,108400.0
2009-05-20 14:30:00,10.65,10.65,10.6,10.65,147800.0,6.9341,6.9341,6.9016,6.9341,147800.0
2009-05-20 14:40:00,10.64,10.68,10.63,10.67,117600.0,6.9276,6.9537,6.9211,6.9471,117600.0
2009-05-20 14:50:00,10.67,10.71,10.65,10.67,193200.0,6.9471,6.9732,6.9341,6.9471,193200.0
2009-05-20 15:00:00,10.67,10.67,10.62,10.62,131200.0,6.9471,6.9471,6.9146,6.9146,131200.0
2009-05-20 15:10:00,10.62,10.63,10.58,10.59,183200.0,6.9146,6.9211,6.8885,6.8951,183200.0
2009-05-20 15:20:00,10.59,10.6,10.56,10.58,285200.0,6.8951,6.9016,6.8755,6.8885,285200.0
2009-05-20 15:30:00,10.57,10.58,10.55,10.55,257000.0,6.882,6.8885,6.869,6.869,257000.0
2009-05-20 15:40:00,10.55,10.56,10.49,10.49,431600.0,6.869,6.8755,6.83,6.83,431600.0
2009-05-20 15:50:00,10.49,10.52,10.49,10.52,614800.0,6.83,6.8495,6.83,6.8495,614800.0
2009-05-21 09:30:00,10.45,10.52,10.27,10.31,190400.0,6.8039,6.8495,6.6867,6.7128,190400.0
2009-05-21 09:40:00,10.3,10.44,10.28,10.39,204800.0,6.7062,6.7974,6.6932,6.7648,204800.0
2009-05-21 09:50:00,10.39,10.48,10.32,10.33,230000.0,6.7648,6.8234,6.7193,6.7258,230000.0
2009-05-21 10:00:00,10.33,10.38,10.31,10.37,223800.0,6.7258,6.7583,6.7128,6.7518,223800.0
2009-05-21 10:10:00,10.36,10.36,10.27,10.29,209800.0,6.7453,6.7453,6.6867,6.6997,209800.0
2009-05-21 10:20:00,10.29,10.31,10.24,10.26,208600.0,6.6997,6.7128,6.6672,6.6802,208600.0
2009-05-21 10:30:00,10.25,10.29,10.23,10.27,157800.0,6.6737,6.6997,6.6607,6.6867,157800.0
2009-05-21 10:40:00,10.27,10.31,10.27,10.28,150200.0,6.6867,6.7128,6.6867,6.6932,150200.0
2009-05-21 10:50:00,10.28,10.28,10.21,10.22,155400.0,6.6932,6.6932,6.6476,6.6542,155400.0
2009-05-21 11:00:00,10.22,10.24,10.16,10.17,153600.0,6.6542,6.6672,6.6151,6.6216,153600.0
2009-05-21 11:10:00,10.17,10.24,10.17,10.24,194800.0,6.6216,6.6672,6.6216,6.6672,194800.0
2009-05-21 11:20:00,10.23,10.23,10.21,10.21,115000.0,6.6607,6.6607,6.6476,6.6476,115000.0
2009-05-21 11:30:00,10.21,10.27,10.2,10.24,169200.0,6.6476,6.6867,6.6411,6.6672,169200.0
2009-05-21 11:40:00,10.24,10.27,10.24,10.26,114200.0,6.6672,6.6867,6.6672,6.6802,114200.0
2009-05-21 11:50:00,10.26,10.3,10.26,10.29,89200.0,6.6802,6.7062,6.6802,6.6997,89200.0
2009-05-21 12:00:00,10.29,10.31,10.27,10.27,83200.0,6.6997,6.7128,6.6867,6.6867,83200.0
2009-05-21 12:10:00,10.27,10.27,10.24,10.24,58600.0,6.6867,6.6867,6.6672,6.6672,58600.0
2009-05-21 12:20:00,10.24,10.25,10.23,10.24,70600.0,6.6672,6.6737,6.6607,6.6672,70600.0
2009-05-21 12:30:00,10.24,10.28,10.24,10.28,69200.0,6.6672,6.6932,6.6672,6.6932,69200.0
2009-05-21 12:40:00,10.28,10.29,10.26,10.29,64200.0,6.6932,6.6997,6.6802,6.6997,64200.0
2009-05-21 12:50:00,10.29,10.31,10.28,10.31,73400.0,6.6997,6.7128,6.6932,6.7128,73400.0
2009-05-21 13:00:00,10.31,10.32,10.28,10.29,100200.0,6.7128,6.7193,6.6932,6.6997,100200.0
2009-05-21 13:10:00,10.28,10.3,10.26,10.26,56800.0,6.6932,6.7062,6.6802,6.6802,56800.0
2009-05-21 13:20:00,10.26,10.27,10.24,10.24,62400.0,6.6802,6.6867,6.6672,6.6672,62400.0
2009-05-21 13:30:00,10.24,10.24,10.22,10.22,39200.0,6.6672,6.6672,6.6542,6.6542,39200.0
2009-05-21 13:40:00,10.22,10.25,10.21,10.25,85400.0,6.6542,6.6737,6.6476,6.6737,85400.0
2009-05-21 13:50:00,10.25,10.25,10.22,10.22,86400.0,6.6737,6.6737,6.6542,6.6542,86400.0
2009-05-21 14:00:00,10.23,10.26,10.19,10.22,96600.0,6.6607,6.6802,6.6346,6.6542,96600.0
2009-05-21 14:10:00,10.21,10.22,10.19,10.19,89600.0,6.6476,6.6542,6.6346,6.6346,89600.0
2009-05-21 14:20:00,10.19,10.2,10.19,10.19,72000.0,6.6346,6.6411,6.6346,6.6346,72000.0
2009-05-21 14:30:00,10.19,10.21,10.17,10.17,86000.0,6.6346,6.6476,6.6216,6.6216,86000.0
2009-05-21 14:40:00,10.17,10.17,10.15,10.16,73200.0,6.6216,6.6216,6.6086,6.6151,73200.0
2009-05-21 14:50:00,10.17,10.2,10.16,10.2,91800.0,6.6216,6.6411,6.6151,6.6411,91800.0
2009-05-21 15:00:00,10.2,10.22,10.19,10.2,83400.0,6.6411,6.6542,6.6346,6.6411,83400.0
2009-05-21 15:10:00,10.2,10.24,10.19,10.24,118200.0,6.6411,6.6672,6.6346,6.6672,118200.0
2009-05-21 15:20:00,10.24,10.24,10.2,10.22,142200.0,6.6672,6.6672,6.6411,6.6542,142200.0
2009-05-21 15:30:00,10.22,10.27,10.22,10.24,191000.0,6.6542,6.6867,6.6542,6.6672,191000.0
2009-05-21 15:40:00,10.23,10.3,10.22,10.26,317600.0,6.6607,6.7062,6.6542,6.6802,317600.0
2009-05-21 15:50:00,10.26,10.28,10.24,10.26,500400.0,6.6802,6.6932,6.6672,6.6802,500400.0
2009-05-22 09:30:00,10.35,10.35,10.15,10.21,524000.0,6.7388,6.7388,6.6086,6.6476,524000.0
2009-05-22 09:40:00,10.19,10.24,10.15,10.2,113600.0,6.6346,6.6672,6.6086,6.6411,113600.0
2009-05-22 09:50:00,10.2,10.23,10.13,10.21,169400.0,6.6411,6.6607,6.5956,6.6476,169400.0
2009-05-22 10:00:00,10.21,10.25,10.17,10.21,132400.0,6.6476,6.6737,6.6216,6.6476,132400.0
2009-05-22 10:10:00,10.21,10.29,10.17,10.28,188200.0,6.6476,6.6997,6.6216,6.6932,188200.0
2009-05-22 10:20:00,10.28,10.31,10.27,10.29,270000.0,6.6932,6.7128,6.6867,6.6997,270000.0
2009-05-22 10:30:00,10.29,10.3,10.24,10.28,186000.0,6.6997,6.7062,6.6672,6.6932,186000.0
2009-05-22 10:40:00,10.27,10.35,10.27,10.34,225200.0,6.6867,6.7388,6.6867,6.7323,225200.0
2009-05-22 10:50:00,10.34,10.35,10.32,10.34,138200.0,6.7323,6.7388,6.7193,6.7323,138200.0
2009-05-22 11:00:00,10.34,10.4,10.34,10.4,201400.0,6.7323,6.7714,6.7323,6.7714,201400.0
2009-05-22 11:10:00,10.4,10.42,10.39,10.41,168200.0,6.7714,6.7844,6.7648,6.7779,168200.0
2009-05-22 11:20:00,10.41,10.43,10.41,10.42,151000.0,6.7779,6.7909,6.7779,6.7844,151000.0
2009-05-22 11:30:00,10.43,10.44,10.42,10.43,200600.0,6.7909,6.7974,6.7844,6.7909,200600.0
2009-05-22 11:40:00,10.43,10.44,10.42,10.44,105800.0,6.7909,6.7974,6.7844,6.7974,105800.0
2009-05-22 11:50:00,10.43,10.44,10.42,10.44,1401200.0,6.7909,6.7974,6.7844,6.7974,1401200.0
2009-05-22 12:00:00,10.44,10.46,10.43,10.44,122000.0,6.7974,6.8104,6.7909,6.7974,122000.0
2009-05-22 12:10:00,10.44,10.45,10.42,10.44,55000.0,6.7974,6.8039,6.7844,6.7974,55000.0
2009-05-22 12:20:00,10.45,10.45,10.4,10.41,68200.0,6.8039,6.8039,6.7714,6.7779,68200.0
2009-05-22 12:30:00,10.4,10.42,10.4,10.41,39800.0,6.7714,6.7844,6.7714,6.7779,39800.0
2009-05-22 12:40:00,10.42,10.44,10.42,10.43,100000.0,6.7844,6.7974,6.7844,6.7909,100000.0
2009-05-22 12:50:00,10.44,10.44,10.42,10.43,99200.0,6.7974,6.7974,6.7844,6.7909,99200.0
2009-05-22 13:00:00,10.43,10.45,10.43,10.45,215000.0,6.7909,6.8039,6.7909,6.8039,215000.0
2009-05-22 13:10:00,10.45,10.46,10.45,10.45,149400.0,6.8039,6.8104,6.8039,6.8039,149400.0
2009-05-22 13:20:00,10.45,10.48,10.45,10.46,230200.0,6.8039,6.8234,6.8039,6.8104,230200.0
2009-05-22 13:30:00,10.46,10.47,10.45,10.46,295600.0,6.8104,6.8169,6.8039,6.8104,295600.0
2009-05-22 13:40:00,10.46,10.49,10.46,10.49,160000.0,6.8104,6.83,6.8104,6.83,160000.0
2009-05-22 13:50:00,10.49,10.5,10.46,10.49,161400.0,6.83,6.8365,6.8104,6.83,161400.0
2009-05-22 14:00:00,10.49,10.52,10.48,10.51,286000.0,6.83,6.8495,6.8234,6.843,286000.0
2009-05-22 14:10:00,10.51,10.53,10.51,10.53,163200.0,6.843,6.856,6.843,6.856,163200.0
2009-05-22 14:20:00,10.53,10.55,10.52,10.54,289400.0,6.856,6.869,6.8495,6.8625,289400.0
2009-05-22 14:30:00,10.54,10.55,10.53,10.55,186400.0,6.8625,6.869,6.856,6.869,186400.0
2009-05-22 14:40:00,10.55,10.58,10.55,10.57,186200.0,6.869,6.8885,6.869,6.882,186200.0
2009-05-22 14:50:00,10.56,10.62,10.56,10.62,506200.0,6.8755,6.9146,6.8755,6.9146,506200.0
2009-05-22 15:00:00,10.62,10.62,10.6,10.62,206800.0,6.9146,6.9146,6.9016,6.9146,206800.0
2009-05-22 15:10:00,10.62,10.64,10.59,10.61,436200.0,6.9146,6.9276,6.8951,6.9081,436200.0
2009-05-22 15:20:00,10.61,10.61,10.57,10.58,205200.0,6.9081,6.9081,6.882,6.8885,205200.0
2009-05-22 15:30:00,10.57,10.61,10.57,10.6,239800.0,6.882,6.9081,6.882,6.9016,239800.0
2009-05-22 15:40:00,10.6,10.6,10.54,10.55,520800.0,6.9016,6.9016,6.8625,6.869,520800.0
2009-05-22 15:50:00,10.55,10.55,10.51,10.51,536000.0,6.869,6.869,6.843,6.843,536000.0
2009-05-26 09:30:00,10.44,10.73,10.4,10.69,275800.0,6.7974,6.9862,6.7714,6.9602,275800.0
2009-05-26 09:40:00,10.69,10.82,10.67,10.82,304000.0,6.9602,7.0448,6.9471,7.0448,304000.0
2009-05-26 09:50:00,10.81,10.82,10.67,10.69,281600.0,7.0383,7.0448,6.9471,6.9602,281600.0
2009-05-26 10:00:00,10.69,10.84,10.69,10.81,710800.0,6.9602,7.0578,6.9602,7.0383,710800.0
2009-05-26 10:10:00,10.81,10.92,10.8,10.84,382600.0,7.0383,7.1099,7.0318,7.0578,382600.0
2009-05-26 10:20:00,10.84,10.84,10.76,10.81,473800.0,7.0578,7.0578,7.0057,7.0383,473800.0
2009-05-26 10:30:00,10.81,10.9,10.8,10.83,207400.0,7.0383,7.0969,7.0318,7.0513,207400.0
2009-05-26 10:40:00,10.83,10.87,10.83,10.85,238200.0,7.0513,7.0774,7.0513,7.0643,238200.0
2009-05-26 10:50:00,10.84,10.9,10.84,10.86,107800.0,7.0578,7.0969,7.0578,7.0709,107800.0
2009-05-26 11:00:00,10.86,10.9,10.86,10.89,144600.0,7.0709,7.0969,7.0709,7.0904,144600.0
2009-05-26 11:10:00,10.89,10.9,10.88,10.9,160600.0,7.0904,7.0969,7.0839,7.0969,160600.0
2009-05-26 11:20:00,10.9,10.92,10.88,10.89,130800.0,7.0969,7.1099,7.0839,7.0904,130800.0
2009-05-26 11:30:00,10.89,10.9,10.84,10.86,163400.0,7.0904,7.0969,7.0578,7.0709,163400.0
2009-05-26 11:40:00,10.85,10.9,10.85,10.88,107200.0,7.0643,7.0969,7.0643,7.0839,107200.0
2009-05-26 11:50:00,10.89,10.9,10.88,10.89,121200.0,7.0904,7.0969,7.0839,7.0904,121200.0
2009-05-26 12:00:00,10.89,10.9,10.84,10.85,126000.0,7.0904,7.0969,7.0578,7.0643,126000.0
2009-05-26 12:10:00,10.84,10.86,10.84,10.85,83600.0,7.0578,7.0709,7.0578,7.0643,83600.0
2009-05-26 12:20:00,10.86,10.88,10.86,10.88,94200.0,7.0709,7.0839,7.0709,7.0839,94200.0
2009-05-26 12:30:00,10.88,10.88,10.85,10.85,121600.0,7.0839,7.0839,7.0643,7.0643,121600.0
2009-05-26 12:40:00,10.84,10.87,10.84,10.86,70000.0,7.0578,7.0774,7.0578,7.0709,70000.0
2009-05-26 12:50:00,10.87,10.88,10.85,10.86,71000.0,7.0774,7.0839,7.0643,7.0709,71000.0
2009-05-26 13:00:00,10.86,10.88,10.86,10.87,60200.0,7.0709,7.0839,7.0709,7.0774,60200.0
2009-05-26 13:10:00,10.86,10.86,10.84,10.86,81400.0,7.0709,7.0709,7.0578,7.0709,81400.0
2009-05-26 13:20:00,10.86,10.86,10.85,10.85,44200.0,7.0709,7.0709,7.0643,7.0643,44200.0
2009-05-26 13:30:00,10.85,10.86,10.83,10.84,80600.0,7.0643,7.0709,7.0513,7.0578,80600.0
2009-05-26 13:40:00,10.84,10.85,10.84,10.85,48600.0,7.0578,7.0643,7.0578,7.0643,48600.0
2009-05-26 13:50:00,10.84,10.84,10.83,10.84,64200.0,7.0578,7.0578,7.0513,7.0578,64200.0
2009-05-26 14:00:00,10.84,10.86,10.84,10.85,106000.0,7.0578,7.0709,7.0578,7.0643,106000.0
2009-05-26 14:10:00,10.85,10.86,10.83,10.85,75400.0,7.0643,7.0709,7.0513,7.0643,75400.0
2009-05-26 14:20:00,10.85,10.85,10.83,10.84,111200.0,7.0643,7.0643,7.0513,7.0578,111200.0
2009-05-26 14:30:00,10.84,10.85,10.84,10.84,52600.0,7.0578,7.0643,7.0578,7.0578,52600.0
2009-05-26 14:40:00,10.84,10.86,10.79,10.79,521200.0,7.0578,7.0709,7.0253,7.0253,521200.0
2009-05-26 14:50:00,10.79,10.79,10.72,10.72,741800.0,7.0253,7.0253,6.9797,6.9797,741800.0
2009-05-26 15:00:00,10.72,10.79,10.72,10.79,377000.0,6.9797,7.0253,6.9797,7.0253,377000.0
2009-05-26 15:10:00,10.79,10.81,10.74,10.77,320200.0,7.0253,7.0383,6.9927,7.0123,320200.0
2009-05-26 15:20:00,10.77,10.8,10.76,10.77,192400.0,7.0123,7.0318,7.0057,7.0123,192400.0
2009-05-26 15:30:00,10.77,10.79,10.75,10.78,210400.0,7.0123,7.0253,6.9992,7.0188,210400.0
2009-05-26 15:40:00,10.77,10.79,10.74,10.77,400000.0,7.0123,7.0253,6.9927,7.0123,400000.0
2009-05-26 15:50:00,10.77,10.8,10.77,10.79,515800.0,7.0123,7.0318,7.0123,7.0253,515800.0
2009-05-27 09:30:00,10.97,10.97,10.83,10.93,479200.0,7.1425,7.1425,7.0513,7.1164,479200.0
2009-05-27 09:40:00,10.93,10.99,10.88,10.99,365600.0,7.1164,7.1555,7.0839,7.1555,365600.0
2009-05-27 09:50:00,10.99,11.1,10.95,11.07,447400.0,7.1555,7.2271,7.1295,7.2076,447400.0
2009-05-27 10:00:00,11.07,11.08,10.99,10.99,477600.0,7.2076,7.2141,7.1555,7.1555,477600.0
2009-05-27 10:10:00,10.99,11.03,10.97,11.03,412600.0,7.1555,7.1815,7.1425,7.1815,412600.0
2009-05-27 10:20:00,11.03,11.05,10.96,10.97,430400.0,7.1815,7.1946,7.136,7.1425,430400.0
2009-05-27 10:30:00,10.97,11.05,10.96,11.03,361200.0,7.1425,7.1946,7.136,7.1815,361200.0
2009-05-27 10:40:00,11.03,11.05,10.97,11.02,429200.0,7.1815,7.1946,7.1425,7.175,429200.0
2009-05-27 10:50:00,11.02,11.09,11.01,11.06,435800.0,7.175,7.2206,7.1685,7.2011,435800.0
2009-05-27 11:00:00,11.06,11.08,10.97,10.99,464400.0,7.2011,7.2141,7.1425,7.1555,464400.0
2009-05-27 11:10:00,10.99,11.02,10.97,10.99,335600.0,7.1555,7.175,7.1425,7.1555,335600.0
2009-05-27 11:20:00,10.99,11.01,10.96,10.98,329400.0,7.1555,7.1685,7.136,7.149,329400.0
2009-05-27 11:30:00,10.98,11.0,10.96,10.97,224400.0,7.149,7.162,7.136,7.1425,224400.0
2009-05-27 11:40:00,10.97,10.98,10.97,10.97,98800.0,7.1425,7.149,7.1425,7.1425,98800.0
2009-05-27 11:50:00,10.97,11.0,10.96,10.99,145800.0,7.1425,7.162,7.136,7.1555,145800.0
2009-05-27 12:00:00,10.99,11.01,10.96,10.97,245000.0,7.1555,7.1685,7.136,7.1425,245000.0
2009-05-27 12:10:00,10.97,11.03,10.97,11.03,108200.0,7.1425,7.1815,7.1425,7.1815,108200.0
2009-05-27 12:20:00,11.03,11.03,10.97,10.97,194200.0,7.1815,7.1815,7.1425,7.1425,194200.0
2009-05-27 12:30:00,10.97,10.97,10.93,10.95,285200.0,7.1425,7.1425,7.1164,7.1295,285200.0
2009-05-27 12:40:00,10.94,10.95,10.93,10.95,155200.0,7.1229,7.1295,7.1164,7.1295,155200.0
2009-05-27 12:50:00,10.95,10.96,10.91,10.92,158000.0,7.1295,7.136,7.1034,7.1099,158000.0
2009-05-27 13:00:00,10.91,10.93,10.9,10.91,170600.0,7.1034,7.1164,7.0969,7.1034,170600.0
2009-05-27 13:10:00,10.92,10.92,10.89,10.9,294200.0,7.1099,7.1099,7.0904,7.0969,294200.0
2009-05-27 13:20:00,10.9,10.92,10.9,10.92,277800.0,7.0969,7.1099,7.0969,7.1099,277800.0
2009-05-27 13:30:00,10.92,10.92,10.85,10.86,207200.0,7.1099,7.1099,7.0643,7.0709,207200.0
2009-05-27 13:40:00,10.85,10.88,10.79,10.79,400200.0,7.0643,7.0839,7.0253,7.0253,400200.0
2009-05-27 13:50:00,10.79,10.86,10.77,10.82,419400.0,7.0253,7.0709,7.0123,7.0448,419400.0
2009-05-27 14:00:00,10.81,10.83,10.76,10.77,341200.0,7.0383,7.0513,7.0057,7.0123,341200.0
2009-05-27 14:10:00,10.77,10.81,10.76,10.81,144000.0,7.0123,7.0383,7.0057,7.0383,144000.0
2009-05-27 14:20:00,10.81,10.81,10.76,10.78,202000.0,7.0383,7.0383,7.0057,7.0188,202000.0
2009-05-27 14:30:00,10.78,10.83,10.76,10.82,218600.0,7.0188,7.0513,7.0057,7.0448,218600.0
2009-05-27 14:40:00,10.82,10.84,10.81,10.84,200800.0,7.0448,7.0578,7.0383,7.0578,200800.0
2009-05-27 14:50:00,10.84,10.84,10.79,10.8,298800.0,7.0578,7.0578,7.0253,7.0318,298800.0
2009-05-27 15:00:00,10.8,10.85,10.79,10.83,409400.0,7.0318,7.0643,7.0253,7.0513,409400.0
2009-05-27 15:10:00,10.83,10.85,10.8,10.83,241400.0,7.0513,7.0643,7.0318,7.0513,241400.0
2009-05-27 15:20:00,10.82,10.82,10.77,10.79,352000.0,7.0448,7.0448,7.0123,7.0253,352000.0
2009-05-27 15:30:00,10.78,10.81,10.75,10.77,348200.0,7.0188,7.0383,6.9992,7.0123,348200.0
2009-05-27 15:40:00,10.77,10.81,10.77,10.79,333000.0,7.0123,7.0383,7.0123,7.0253,333000.0
2009-05-27 15:50:00,10.79,10.79,10.74,10.74,552600.0,7.0253,7.0253,6.9927,6.9927,552600.0
2009-05-28 09:30:00,10.84,10.85,10.72,10.77,233400.0,7.0578,7.0643,6.9797,7.0123,233400.0
2009-05-28 09:40:00,10.78,10.84,10.77,10.79,255600.0,7.0188,7.0578,7.0123,7.0253,255600.0
2009-05-28 09:50:00,10.79,10.8,10.68,10.69,178000.0,7.0253,7.0318,6.9537,6.9602,178000.0
2009-05-28 10:00:00,10.69,10.69,10.56,10.6,254200.0,6.9602,6.9602,6.8755,6.9016,254200.0
2009-05-28 10:10:00,10.6,10.67,10.54,10.65,481600.0,6.9016,6.9471,6.8625,6.9341,481600.0
2009-05-28 10:20:00,10.65,10.68,10.56,10.59,294000.0,6.9341,6.9537,6.8755,6.8951,294000.0
2009-05-28 10:30:00,10.59,10.61,10.55,10.56,189000.0,6.8951,6.9081,6.869,6.8755,189000.0
2009-05-28 10:40:00,10.56,10.58,10.53,10.55,186000.0,6.8755,6.8885,6.856,6.869,186000.0
2009-05-28 10:50:00,10.56,10.62,10.54,10.61,109000.0,6.8755,6.9146,6.8625,6.9081,109000.0
2009-05-28 11:00:00,10.62,10.67,10.6,10.67,161000.0,6.9146,6.9471,6.9016,6.9471,161000.0
2009-05-28 11:10:00,10.67,10.67,10.6,10.6,165200.0,6.9471,6.9471,6.9016,6.9016,165200.0
2009-05-28 11:20:00,10.59,10.64,10.58,10.63,92000.0,6.8951,6.9276,6.8885,6.9211,92000.0
2009-05-28 11:30:00,10.63,10.66,10.63,10.64,89000.0,6.9211,6.9406,6.9211,6.9276,89000.0
2009-05-28 11:40:00,10.64,10.67,10.62,10.65,255000.0,6.9276,6.9471,6.9146,6.9341,255000.0
2009-05-28 11:50:00,10.65,10.65,10.63,10.65,216600.0,6.9341,6.9341,6.9211,6.9341,216600.0
2009-05-28 12:00:00,10.65,10.65,10.56,10.57,256800.0,6.9341,6.9341,6.8755,6.882,256800.0
2009-05-28 12:10:00,10.58,10.58,10.56,10.56,189000.0,6.8885,6.8885,6.8755,6.8755,189000.0
2009-05-28 12:20:00,10.56,10.58,10.55,10.55,132600.0,6.8755,6.8885,6.869,6.869,132600.0
2009-05-28 12:30:00,10.55,10.58,10.54,10.57,85600.0,6.869,6.8885,6.8625,6.882,85600.0
2009-05-28 12:40:00,10.57,10.58,10.55,10.56,76400.0,6.882,6.8885,6.869,6.8755,76400.0
2009-05-28 12:50:00,10.56,10.58,10.56,10.58,93200.0,6.8755,6.8885,6.8755,6.8885,93200.0
2009-05-28 13:00:00,10.58,10.61,10.56,10.6,555000.0,6.8885,6.9081,6.8755,6.9016,555000.0
2009-05-28 13:10:00,10.6,10.69,10.6,10.67,518400.0,6.9016,6.9602,6.9016,6.9471,518400.0
2009-05-28 13:20:00,10.67,10.71,10.66,10.66,211200.0,6.9471,6.9732,6.9406,6.9406,211200.0
2009-05-28 13:30:00,10.66,10.74,10.65,10.72,567800.0,6.9406,6.9927,6.9341,6.9797,567800.0
2009-05-28 13:40:00,10.72,10.73,10.68,10.69,193000.0,6.9797,6.9862,6.9537,6.9602,193000.0
2009-05-28 13:50:00,10.7,10.71,10.67,10.71,153200.0,6.9667,6.9732,6.9471,6.9732,153200.0
2009-05-28 14:00:00,10.71,10.74,10.7,10.74,88200.0,6.9732,6.9927,6.9667,6.9927,88200.0
2009-05-28 14:10:00,10.74,10.74,10.71,10.74,111000.0,6.9927,6.9927,6.9732,6.9927,111000.0
2009-05-28 14:20:00,10.74,10.78,10.73,10.75,223400.0,6.9927,7.0188,6.9862,6.9992,223400.0
2009-05-28 14:30:00,10.75,10.78,10.74,10.76,75400.0,6.9992,7.0188,6.9927,7.0057,75400.0
2009-05-28 14:40:00,10.76,10.77,10.72,10.75,106600.0,7.0057,7.0123,6.9797,6.9992,106600.0
2009-05-28 14:50:00,10.75,10.76,10.72,10.76,151600.0,6.9992,7.0057,6.9797,7.0057,151600.0
2009-05-28 15:00:00,10.76,10.78,10.74,10.77,139400.0,7.0057,7.0188,6.9927,7.0123,139400.0
2009-05-28 15:10:00,10.77,10.77,10.73,10.74,210200.0,7.0123,7.0123,6.9862,6.9927,210200.0
2009-05-28 15:20:00,10.74,10.75,10.71,10.74,479800.0,6.9927,6.9992,6.9732,6.9927,479800.0
2009-05-28 15:30:00,10.74,10.77,10.72,10.74,744400.0,6.9927,7.0123,6.9797,6.9927,744400.0
2009-05-28 15:40:00,10.74,10.79,10.74,10.79,268400.0,6.9927,7.0253,6.9927,7.0253,268400.0
2009-05-28 15:50:00,10.79,10.81,10.76,10.79,624800.0,7.0253,7.0383,7.0057,7.0253,624800.0
2009-05-29 09:30:00,10.85,10.85,10.63,10.77,176200.0,7.0643,7.0643,6.9211,7.0123,176200.0
2009-05-29 09:40:00,10.76,10.82,10.69,10.75,243600.0,7.0057,7.0448,6.9602,6.9992,243600.0
2009-05-29 09:50:00,10.75,10.8,10.71,10.78,138000.0,6.9992,7.0318,6.9732,7.0188,138000.0
2009-05-29 10:00:00,10.79,10.81,10.72,10.79,202800.0,7.0253,7.0383,6.9797,7.0253,202800.0
2009-05-29 10:10:00,10.79,10.81,10.73,10.78,185000.0,7.0253,7.0383,6.9862,7.0188,185000.0
2009-05-29 10:20:00,10.78,10.83,10.78,10.81,152800.0,7.0188,7.0513,7.0188,7.0383,152800.0
2009-05-29 10:30:00,10.81,10.83,10.8,10.83,378800.0,7.0383,7.0513,7.0318,7.0513,378800.0
2009-05-29 10:40:00,10.82,10.83,10.74,10.77,210800.0,7.0448,7.0513,6.9927,7.0123,210800.0
2009-05-29 10:50:00,10.76,10.8,10.76,10.78,96000.0,7.0057,7.0318,7.0057,7.0188,96000.0
2009-05-29 11:00:00,10.78,10.81,10.71,10.72,109600.0,7.0188,7.0383,6.9732,6.9797,109600.0
2009-05-29 11:10:00,10.72,10.72,10.66,10.67,65000.0,6.9797,6.9797,6.9406,6.9471,65000.0
2009-05-29 11:20:00,10.66,10.69,10.61,10.61,236000.0,6.9406,6.9602,6.9081,6.9081,236000.0
2009-05-29 11:30:00,10.61,10.64,10.6,10.61,147600.0,6.9081,6.9276,6.9016,6.9081,147600.0
2009-05-29 11:40:00,10.61,10.62,10.56,10.59,399400.0,6.9081,6.9146,6.8755,6.8951,399400.0
2009-05-29 11:50:00,10.59,10.62,10.57,10.57,117400.0,6.8951,6.9146,6.882,6.882,117400.0
2009-05-29 12:00:00,10.58,10.6,10.56,10.59,323400.0,6.8885,6.9016,6.8755,6.8951,323400.0
2009-05-29 12:10:00,10.59,10.63,10.59,10.63,126400.0,6.8951,6.9211,6.8951,6.9211,126400.0
2009-05-29 12:20:00,10.63,10.65,10.62,10.64,150400.0,6.9211,6.9341,6.9146,6.9276,150400.0
2009-05-29 12:30:00,10.64,10.65,10.62,10.62,70200.0,6.9276,6.9341,6.9146,6.9146,70200.0
2009-05-29 12:40:00,10.62,10.63,10.6,10.62,70200.0,6.9146,6.9211,6.9016,6.9146,70200.0
2009-05-29 12:50:00,10.63,10.63,10.61,10.62,40400.0,6.9211,6.9211,6.9081,6.9146,40400.0
2009-05-29 13:00:00,10.62,10.65,10.62,10.63,78000.0,6.9146,6.9341,6.9146,6.9211,78000.0
2009-05-29 13:10:00,10.63,10.65,10.63,10.63,48800.0,6.9211,6.9341,6.9211,6.9211,48800.0
2009-05-29 13:20:00,10.63,10.66,10.63,10.66,47400.0,6.9211,6.9406,6.9211,6.9406,47400.0
2009-05-29 13:30:00,10.66,10.68,10.66,10.67,55800.0,6.9406,6.9537,6.9406,6.9471,55800.0
2009-05-29 13:40:00,10.67,10.68,10.67,10.68,49400.0,6.9471,6.9537,6.9471,6.9537,49400.0
2009-05-29 13:50:00,10.68,10.68,10.65,10.67,38600.0,6.9537,6.9537,6.9341,6.9471,38600.0
2009-05-29 14:00:00,10.66,10.67,10.65,10.67,69000.0,6.9406,6.9471,6.9341,6.9471,69000.0
2009-05-29 14:10:00,10.67,10.68,10.63,10.64,145400.0,6.9471,6.9537,6.9211,6.9276,145400.0
2009-05-29 14:20:00,10.64,10.65,10.63,10.64,88800.0,6.9276,6.9341,6.9211,6.9276,88800.0
2009-05-29 14:30:00,10.65,10.65,10.62,10.63,61600.0,6.9341,6.9341,6.9146,6.9211,61600.0
2009-05-29 14:40:00,10.63,10.63,10.61,10.61,82200.0,6.9211,6.9211,6.9081,6.9081,82200.0
2009-05-29 14:50:00,10.61,10.62,10.59,10.62,201400.0,6.9081,6.9146,6.8951,6.9146,201400.0
2009-05-29 15:00:00,10.62,10.65,10.6,10.65,221800.0,6.9146,6.9341,6.9016,6.9341,221800.0
2009-05-29 15:10:00,10.6,10.67,10.6,10.67,220200.0,6.9016,6.9471,6.9016,6.9471,220200.0
2009-05-29 15:20:00,10.68,10.68,10.62,10.65,144400.0,6.9537,6.9537,6.9146,6.9341,144400.0
2009-05-29 15:30:00,10.65,10.68,10.65,10.65,199600.0,6.9341,6.9537,6.9341,6.9341,199600.0
2009-05-29 15:40:00,10.65,10.72,10.65,10.71,292600.0,6.9341,6.9797,6.9341,6.9732,292600.0
2009-05-29 15:50:00,10.71,10.79,10.71,10.77,749600.0,6.9732,7.0253,6.9732,7.0123,749600.0
2009-06-01 09:30:00,10.88,11.03,10.88,10.97,408200.0,7.0839,7.1815,7.0839,7.1425,408200.0
2009-06-01 09:40:00,10.99,11.06,10.97,11.04,255000.0,7.1555,7.2011,7.1425,7.1881,255000.0
2009-06-01 09:50:00,11.04,11.09,11.01,11.06,156600.0,7.1881,7.2206,7.1685,7.2011,156600.0
2009-06-01 10:00:00,11.06,11.13,11.05,11.13,369400.0,7.2011,7.2466,7.1946,7.2466,369400.0
2009-06-01 10:10:00,11.13,11.17,11.12,11.17,455800.0,7.2466,7.2727,7.2401,7.2727,455800.0
2009-06-01 10:20:00,11.17,11.22,11.15,11.21,490000.0,7.2727,7.3052,7.2597,7.2987,490000.0
2009-06-01 10:30:00,11.21,11.23,11.15,11.18,300400.0,7.2987,7.3118,7.2597,7.2792,300400.0
2009-06-01 10:40:00,11.18,11.22,11.15,11.22,168400.0,7.2792,7.3052,7.2597,7.3052,168400.0
2009-06-01 10:50:00,11.22,11.25,11.2,11.2,320200.0,7.3052,7.3248,7.2922,7.2922,320200.0
2009-06-01 11:00:00,11.21,11.25,11.21,11.24,231600.0,7.2987,7.3248,7.2987,7.3183,231600.0
2009-06-01 11:10:00,11.24,11.24,11.22,11.24,71800.0,7.3183,7.3183,7.3052,7.3183,71800.0
2009-06-01 11:20:00,11.24,11.27,11.23,11.26,213000.0,7.3183,7.3378,7.3118,7.3313,213000.0
2009-06-01 11:30:00,11.26,11.28,11.25,11.26,232800.0,7.3313,7.3443,7.3248,7.3313,232800.0
2009-06-01 11:40:00,11.26,11.32,11.26,11.3,274000.0,7.3313,7.3704,7.3313,7.3573,274000.0
2009-06-01 11:50:00,11.3,11.3,11.27,11.3,102800.0,7.3573,7.3573,7.3378,7.3573,102800.0
2009-06-01 12:00:00,11.29,11.3,11.27,11.28,82600.0,7.3508,7.3573,7.3378,7.3443,82600.0
2009-06-01 12:10:00,11.28,11.28,11.25,11.27,142600.0,7.3443,7.3443,7.3248,7.3378,142600.0
2009-06-01 12:20:00,11.27,11.34,11.26,11.33,120400.0,7.3378,7.3834,7.3313,7.3769,120400.0
2009-06-01 12:30:00,11.33,11.34,11.32,11.33,70200.0,7.3769,7.3834,7.3704,7.3769,70200.0
2009-06-01 12:40:00,11.33,11.33,11.31,11.31,139200.0,7.3769,7.3769,7.3638,7.3638,139200.0
2009-06-01 12:50:00,11.31,11.32,11.26,11.26,207800.0,7.3638,7.3704,7.3313,7.3313,207800.0
2009-06-01 13:00:00,11.26,11.27,11.24,11.26,175400.0,7.3313,7.3378,7.3183,7.3313,175400.0
2009-06-01 13:10:00,11.27,11.28,11.25,11.28,71000.0,7.3378,7.3443,7.3248,7.3443,71000.0
2009-06-01 13:20:00,11.28,11.3,11.27,11.28,73600.0,7.3443,7.3573,7.3378,7.3443,73600.0
2009-06-01 13:30:00,11.28,11.3,11.28,11.3,43400.0,7.3443,7.3573,7.3443,7.3573,43400.0
2009-06-01 13:40:00,11.3,11.33,11.3,11.32,90000.0,7.3573,7.3769,7.3573,7.3704,90000.0
2009-06-01 13:50:00,11.31,11.34,11.31,11.31,87400.0,7.3638,7.3834,7.3638,7.3638,87400.0
2009-06-01 14:00:00,11.31,11.32,11.3,11.3,65400.0,7.3638,7.3704,7.3573,7.3573,65400.0
2009-06-01 14:10:00,11.3,11.31,11.27,11.29,143600.0,7.3573,7.3638,7.3378,7.3508,143600.0
2009-06-01 14:20:00,11.29,11.3,11.28,11.28,75800.0,7.3508,7.3573,7.3443,7.3443,75800.0
2009-06-01 14:30:00,11.28,11.28,11.24,11.28,123600.0,7.3443,7.3443,7.3183,7.3443,123600.0
2009-06-01 14:40:00,11.28,11.3,11.26,11.27,105800.0,7.3443,7.3573,7.3313,7.3378,105800.0
2009-06-01 14:50:00,11.26,11.29,11.26,11.27,64400.0,7.3313,7.3508,7.3313,7.3378,64400.0
2009-06-01 15:00:00,11.27,11.29,11.21,11.23,186800.0,7.3378,7.3508,7.2987,7.3118,186800.0
2009-06-01 15:10:00,11.23,11.24,11.19,11.21,303400.0,7.3118,7.3183,7.2857,7.2987,303400.0
2009-06-01 15:20:00,11.21,11.26,11.19,11.25,378400.0,7.2987,7.3313,7.2857,7.3248,378400.0
2009-06-01 15:30:00,11.25,11.29,11.22,11.27,290800.0,7.3248,7.3508,7.3052,7.3378,290800.0
2009-06-01 15:40:00,11.27,11.3,11.26,11.27,522800.0,7.3378,7.3573,7.3313,7.3378,522800.0
2009-06-01 15:50:00,11.28,11.33,11.24,11.3,1151400.0,7.3443,7.3769,7.3183,7.3573,1151400.0
2009-06-02 09:30:00,11.21,11.25,11.04,11.11,200600.0,7.2987,7.3248,7.1881,7.2336,200600.0
2009-06-02 09:40:00,11.12,11.17,11.1,11.12,190200.0,7.2401,7.2727,7.2271,7.2401,190200.0
2009-06-02 09:50:00,11.12,11.21,11.09,11.19,192600.0,7.2401,7.2987,7.2206,7.2857,192600.0
2009-06-02 10:00:00,11.19,11.31,11.18,11.24,243800.0,7.2857,7.3638,7.2792,7.3183,243800.0
2009-06-02 10:10:00,11.24,11.24,11.06,11.1,307600.0,7.3183,7.3183,7.2011,7.2271,307600.0
2009-06-02 10:20:00,11.1,11.12,11.05,11.12,132800.0,7.2271,7.2401,7.1946,7.2401,132800.0
2009-06-02 10:30:00,11.12,11.15,11.08,11.13,125400.0,7.2401,7.2597,7.2141,7.2466,125400.0
2009-06-02 10:40:00,11.13,11.18,11.13,11.15,174200.0,7.2466,7.2792,7.2466,7.2597,174200.0
2009-06-02 10:50:00,11.15,11.16,11.06,11.09,184800.0,7.2597,7.2662,7.2011,7.2206,184800.0
2009-06-02 11:00:00,11.09,11.11,11.06,11.06,119000.0,7.2206,7.2336,7.2011,7.2011,119000.0
2009-06-02 11:10:00,11.06,11.08,11.03,11.06,97000.0,7.2011,7.2141,7.1815,7.2011,97000.0
2009-06-02 11:20:00,11.07,11.1,11.06,11.07,80000.0,7.2076,7.2271,7.2011,7.2076,80000.0
2009-06-02 11:30:00,11.06,11.07,11.01,11.01,150800.0,7.2011,7.2076,7.1685,7.1685,150800.0
2009-06-02 11:40:00,11.01,11.02,10.98,11.01,81000.0,7.1685,7.175,7.149,7.1685,81000.0
2009-06-02 11:50:00,11.01,11.05,11.01,11.04,64200.0,7.1685,7.1946,7.1685,7.1881,64200.0
2009-06-02 12:00:00,11.04,11.06,11.03,11.03,171000.0,7.1881,7.2011,7.1815,7.1815,171000.0
2009-06-02 12:10:00,11.04,11.04,11.02,11.03,142200.0,7.1881,7.1881,7.175,7.1815,142200.0
2009-06-02 12:20:00,11.02,11.04,11.02,11.02,166200.0,7.175,7.1881,7.175,7.175,166200.0
2009-06-02 12:30:00,11.03,11.04,11.01,11.04,121600.0,7.1815,7.1881,7.1685,7.1881,121600.0
2009-06-02 12:40:00,11.04,11.04,11.03,11.04,55400.0,7.1881,7.1881,7.1815,7.1881,55400.0
2009-06-02 12:50:00,11.03,11.07,11.01,11.06,149600.0,7.1815,7.2076,7.1685,7.2011,149600.0
2009-06-02 13:00:00,11.06,11.06,11.04,11.05,97400.0,7.2011,7.2011,7.1881,7.1946,97400.0
2009-06-02 13:10:00,11.05,11.05,11.02,11.03,105800.0,7.1946,7.1946,7.175,7.1815,105800.0
2009-06-02 13:20:00,11.03,11.08,11.02,11.06,82600.0,7.1815,7.2141,7.175,7.2011,82600.0
2009-06-02 13:30:00,11.06,11.08,11.06,11.06,46600.0,7.2011,7.2141,7.2011,7.2011,46600.0
2009-06-02 13:40:00,11.07,11.08,11.06,11.06,64000.0,7.2076,7.2141,7.2011,7.2011,64000.0
2009-06-02 13:50:00,11.07,11.08,11.05,11.08,73200.0,7.2076,7.2141,7.1946,7.2141,73200.0
2009-06-02 14:00:00,11.08,11.08,11.04,11.05,95600.0,7.2141,7.2141,7.1881,7.1946,95600.0
2009-06-02 14:10:00,11.04,11.08,11.04,11.07,67800.0,7.1881,7.2141,7.1881,7.2076,67800.0
2009-06-02 14:20:00,11.08,11.09,11.06,11.07,71200.0,7.2141,7.2206,7.2011,7.2076,71200.0
2009-06-02 14:30:00,11.07,11.07,11.05,11.06,82600.0,7.2076,7.2076,7.1946,7.2011,82600.0
2009-06-02 14:40:00,11.06,11.08,11.06,11.06,57200.0,7.2011,7.2141,7.2011,7.2011,57200.0
2009-06-02 14:50:00,11.06,11.07,11.05,11.05,91000.0,7.2011,7.2076,7.1946,7.1946,91000.0
2009-06-02 15:00:00,11.06,11.1,11.05,11.09,152400.0,7.2011,7.2271,7.1946,7.2206,152400.0
2009-06-02 15:10:00,11.09,11.09,11.05,11.06,155200.0,7.2206,7.2206,7.1946,7.2011,155200.0
2009-06-02 15:20:00,11.06,11.08,11.04,11.05,223200.0,7.2011,7.2141,7.1881,7.1946,223200.0
2009-06-02 15:30:00,11.05,11.07,11.03,11.06,190400.0,7.1946,7.2076,7.1815,7.2011,190400.0
2009-06-02 15:40:00,11.07,11.07,11.05,11.05,199600.0,7.2076,7.2076,7.1946,7.1946,199600.0
2009-06-02 15:50:00,11.06,11.06,11.02,11.03,546000.0,7.2011,7.2011,7.175,7.1815,546000.0
2009-06-03 09:30:00,10.95,11.05,10.95,11.02,442800.0,7.1295,7.1946,7.1295,7.175,442800.0
2009-06-03 09:40:00,11.02,11.03,10.96,11.01,236600.0,7.175,7.1815,7.136,7.1685,236600.0
2009-06-03 09:50:00,10.99,11.01,10.9,10.92,124400.0,7.1555,7.1685,7.0969,7.1099,124400.0
2009-06-03 10:00:00,10.92,10.92,10.88,10.91,158400.0,7.1099,7.1099,7.0839,7.1034,158400.0
2009-06-03 10:10:00,10.9,10.94,10.88,10.9,168200.0,7.0969,7.1229,7.0839,7.0969,168200.0
2009-06-03 10:20:00,10.9,10.95,10.88,10.95,100000.0,7.0969,7.1295,7.0839,7.1295,100000.0
2009-06-03 10:30:00,10.95,11.0,10.95,10.97,159600.0,7.1295,7.162,7.1295,7.1425,159600.0
2009-06-03 10:40:00,10.97,11.0,10.95,10.97,119200.0,7.1425,7.162,7.1295,7.1425,119200.0
2009-06-03 10:50:00,10.97,11.01,10.97,10.98,84400.0,7.1425,7.1685,7.1425,7.149,84400.0
2009-06-03 11:00:00,10.98,10.98,10.96,10.97,90000.0,7.149,7.149,7.136,7.1425,90000.0
2009-06-03 11:10:00,10.97,10.97,10.96,10.96,71800.0,7.1425,7.1425,7.136,7.136,71800.0
2009-06-03 11:20:00,10.97,11.02,10.97,11.01,95000.0,7.1425,7.175,7.1425,7.1685,95000.0
2009-06-03 11:30:00,11.01,11.02,10.99,10.99,126600.0,7.1685,7.175,7.1555,7.1555,126600.0
2009-06-03 11:40:00,10.99,11.03,10.99,11.0,111400.0,7.1555,7.1815,7.1555,7.162,111400.0
2009-06-03 11:50:00,11.0,11.01,10.98,10.98,64400.0,7.162,7.1685,7.149,7.149,64400.0
2009-06-03 12:00:00,10.98,10.99,10.96,10.96,83400.0,7.149,7.1555,7.136,7.136,83400.0
2009-06-03 12:10:00,10.96,10.98,10.94,10.98,65800.0,7.136,7.149,7.1229,7.149,65800.0
2009-06-03 12:20:00,10.97,10.98,10.9,10.91,83800.0,7.1425,7.149,7.0969,7.1034,83800.0
2009-06-03 12:30:00,10.9,10.93,10.9,10.92,56800.0,7.0969,7.1164,7.0969,7.1099,56800.0
2009-06-03 12:40:00,10.92,10.92,10.91,10.92,33400.0,7.1099,7.1099,7.1034,7.1099,33400.0
2009-06-03 12:50:00,10.91,10.92,10.88,10.88,70000.0,7.1034,7.1099,7.0839,7.0839,70000.0
2009-06-03 13:00:00,10.88,10.9,10.88,10.9,58200.0,7.0839,7.0969,7.0839,7.0969,58200.0
2009-06-03 13:10:00,10.9,10.9,10.88,10.88,48200.0,7.0969,7.0969,7.0839,7.0839,48200.0
2009-06-03 13:20:00,10.88,10.88,10.88,10.88,42400.0,7.0839,7.0839,7.0839,7.0839,42400.0
2009-06-03 13:30:00,10.88,10.88,10.87,10.88,54800.0,7.0839,7.0839,7.0774,7.0839,54800.0
2009-06-03 13:40:00,10.88,10.88,10.85,10.85,128400.0,7.0839,7.0839,7.0643,7.0643,128400.0
2009-06-03 13:50:00,10.85,10.88,10.84,10.88,53200.0,7.0643,7.0839,7.0578,7.0839,53200.0
2009-06-03 14:00:00,10.88,10.88,10.85,10.87,113000.0,7.0839,7.0839,7.0643,7.0774,113000.0
2009-06-03 14:10:00,10.87,10.9,10.86,10.9,74200.0,7.0774,7.0969,7.0709,7.0969,74200.0
2009-06-03 14:20:00,10.89,10.9,10.87,10.87,295600.0,7.0904,7.0969,7.0774,7.0774,295600.0
2009-06-03 14:30:00,10.88,10.88,10.84,10.84,157200.0,7.0839,7.0839,7.0578,7.0578,157200.0
2009-06-03 14:40:00,10.84,10.85,10.83,10.84,218400.0,7.0578,7.0643,7.0513,7.0578,218400.0
2009-06-03 14:50:00,10.84,10.88,10.83,10.88,302800.0,7.0578,7.0839,7.0513,7.0839,302800.0
2009-06-03 15:00:00,10.88,10.88,10.86,10.88,164400.0,7.0839,7.0839,7.0709,7.0839,164400.0
2009-06-03 15:10:00,10.88,10.91,10.88,10.89,90800.0,7.0839,7.1034,7.0839,7.0904,90800.0
2009-06-03 15:20:00,10.89,10.9,10.85,10.86,82600.0,7.0904,7.0969,7.0643,7.0709,82600.0
2009-06-03 15:30:00,10.85,10.87,10.84,10.86,190600.0,7.0643,7.0774,7.0578,7.0709,190600.0
2009-06-03 15:40:00,10.86,10.9,10.86,10.9,285200.0,7.0709,7.0969,7.0709,7.0969,285200.0
2009-06-03 15:50:00,10.9,10.94,10.88,10.93,847600.0,7.0969,7.1229,7.0839,7.1164,847600.0
2009-06-04 09:30:00,10.9,11.13,10.85,11.09,171200.0,7.0969,7.2466,7.0643,7.2206,171200.0
2009-06-04 09:40:00,11.11,11.15,11.04,11.05,124000.0,7.2336,7.2597,7.1881,7.1946,124000.0
2009-06-04 09:50:00,11.04,11.07,10.98,11.07,188200.0,7.1881,7.2076,7.149,7.2076,188200.0
2009-06-04 10:00:00,11.06,11.06,10.95,10.97,102000.0,7.2011,7.2011,7.1295,7.1425,102000.0
2009-06-04 10:10:00,10.96,11.0,10.92,10.93,147200.0,7.136,7.162,7.1099,7.1164,147200.0
2009-06-04 10:20:00,10.92,10.97,10.92,10.96,128800.0,7.1099,7.1425,7.1099,7.136,128800.0
2009-06-04 10:30:00,10.96,10.99,10.93,10.95,305200.0,7.136,7.1555,7.1164,7.1295,305200.0
2009-06-04 10:40:00,10.95,10.96,10.92,10.95,164000.0,7.1295,7.136,7.1099,7.1295,164000.0
2009-06-04 10:50:00,10.96,10.99,10.95,10.97,180200.0,7.136,7.1555,7.1295,7.1425,180200.0
2009-06-04 11:00:00,10.97,11.0,10.95,10.99,204200.0,7.1425,7.162,7.1295,7.1555,204200.0
2009-06-04 11:10:00,10.99,11.02,10.98,11.01,62000.0,7.1555,7.175,7.149,7.1685,62000.0
2009-06-04 11:20:00,11.01,11.02,10.97,10.98,98400.0,7.1685,7.175,7.1425,7.149,98400.0
2009-06-04 11:30:00,10.98,10.99,10.97,10.97,87200.0,7.149,7.1555,7.1425,7.1425,87200.0
2009-06-04 11:40:00,10.97,10.97,10.95,10.95,52800.0,7.1425,7.1425,7.1295,7.1295,52800.0
2009-06-04 11:50:00,10.95,10.97,10.95,10.96,85000.0,7.1295,7.1425,7.1295,7.136,85000.0
2009-06-04 12:00:00,10.96,10.96,10.92,10.92,159000.0,7.136,7.136,7.1099,7.1099,159000.0
2009-06-04 12:10:00,10.93,10.93,10.91,10.92,66000.0,7.1164,7.1164,7.1034,7.1099,66000.0
2009-06-04 12:20:00,10.92,10.96,10.92,10.95,107400.0,7.1099,7.136,7.1099,7.1295,107400.0
2009-06-04 12:30:00,10.95,10.96,10.95,10.96,61600.0,7.1295,7.136,7.1295,7.136,61600.0
2009-06-04 12:40:00,10.96,10.99,10.96,10.99,116200.0,7.136,7.1555,7.136,7.1555,116200.0
2009-06-04 12:50:00,10.99,10.99,10.97,10.97,52800.0,7.1555,7.1555,7.1425,7.1425,52800.0
2009-06-04 13:00:00,10.98,10.99,10.97,10.98,102000.0,7.149,7.1555,7.1425,7.149,102000.0
2009-06-04 13:10:00,10.99,11.02,10.98,11.01,70600.0,7.1555,7.175,7.149,7.1685,70600.0
2009-06-04 13:20:00,11.01,11.04,11.0,11.03,1394000.0,7.1685,7.1881,7.162,7.1815,1394000.0
2009-06-04 13:30:00,11.03,11.08,11.03,11.05,245800.0,7.1815,7.2141,7.1815,7.1946,245800.0
2009-06-04 13:40:00,11.05,11.07,11.03,11.06,132600.0,7.1946,7.2076,7.1815,7.2011,132600.0
2009-06-04 13:50:00,11.06,11.08,11.06,11.08,168400.0,7.2011,7.2141,7.2011,7.2141,168400.0
2009-06-04 14:00:00,11.09,11.09,11.06,11.07,77200.0,7.2206,7.2206,7.2011,7.2076,77200.0
2009-06-04 14:10:00,11.08,11.08,11.06,11.06,110800.0,7.2141,7.2141,7.2011,7.2011,110800.0
2009-06-04 14:20:00,11.07,11.09,11.04,11.05,191800.0,7.2076,7.2206,7.1881,7.1946,191800.0
2009-06-04 14:30:00,11.04,11.06,11.02,11.03,99600.0,7.1881,7.2011,7.175,7.1815,99600.0
2009-06-04 14:40:00,11.03,11.06,11.03,11.06,82400.0,7.1815,7.2011,7.1815,7.2011,82400.0
2009-06-04 14:50:00,11.06,11.07,11.03,11.04,107800.0,7.2011,7.2076,7.1815,7.1881,107800.0
2009-06-04 15:00:00,11.04,11.04,11.01,11.02,113600.0,7.1881,7.1881,7.1685,7.175,113600.0
2009-06-04 15:10:00,11.01,11.03,11.01,11.02,152600.0,7.1685,7.1815,7.1685,7.175,152600.0
2009-06-04 15:20:00,11.02,11.06,11.02,11.05,248600.0,7.175,7.2011,7.175,7.1946,248600.0
2009-06-04 15:30:00,11.05,11.06,11.02,11.05,218800.0,7.1946,7.2011,7.175,7.1946,218800.0
2009-06-04 15:40:00,11.06,11.06,11.03,11.03,352000.0,7.2011,7.2011,7.1815,7.1815,352000.0
2009-06-04 15:50:00,11.03,11.07,11.03,11.06,610400.0,7.1815,7.2076,7.1815,7.2011,610400.0
2009-06-05 09:30:00,11.23,11.23,11.03,11.08,278600.0,7.3118,7.3118,7.1815,7.2141,278600.0
2009-06-05 09:40:00,11.06,11.06,10.83,10.87,386800.0,7.2011,7.2011,7.0513,7.0774,386800.0
2009-06-05 09:50:00,10.87,10.95,10.87,10.9,312200.0,7.0774,7.1295,7.0774,7.0969,312200.0
2009-06-05 10:00:00,10.9,10.92,10.75,10.77,672800.0,7.0969,7.1099,6.9992,7.0123,672800.0
2009-06-05 10:10:00,10.77,10.82,10.75,10.8,405400.0,7.0123,7.0448,6.9992,7.0318,405400.0
2009-06-05 10:20:00,10.8,10.88,10.8,10.88,216400.0,7.0318,7.0839,7.0318,7.0839,216400.0
2009-06-05 10:30:00,10.87,10.92,10.85,10.9,201400.0,7.0774,7.1099,7.0643,7.0969,201400.0
2009-06-05 10:40:00,10.9,10.94,10.89,10.92,201800.0,7.0969,7.1229,7.0904,7.1099,201800.0
2009-06-05 10:50:00,10.92,10.94,10.91,10.93,173600.0,7.1099,7.1229,7.1034,7.1164,173600.0
2009-06-05 11:00:00,10.93,10.99,10.93,10.99,185800.0,7.1164,7.1555,7.1164,7.1555,185800.0
2009-06-05 11:10:00,10.99,10.99,10.97,10.97,172200.0,7.1555,7.1555,7.1425,7.1425,172200.0
2009-06-05 11:20:00,10.97,11.0,10.95,10.96,170200.0,7.1425,7.162,7.1295,7.136,170200.0
2009-06-05 11:30:00,10.96,10.97,10.94,10.95,125800.0,7.136,7.1425,7.1229,7.1295,125800.0
2009-06-05 11:40:00,10.95,10.97,10.93,10.95,96800.0,7.1295,7.1425,7.1164,7.1295,96800.0
2009-06-05 11:50:00,10.95,10.96,10.91,10.94,149200.0,7.1295,7.136,7.1034,7.1229,149200.0
2009-06-05 12:00:00,10.94,10.97,10.93,10.94,91600.0,7.1229,7.1425,7.1164,7.1229,91600.0
2009-06-05 12:10:00,10.95,10.99,10.93,10.99,2541600.0,7.1295,7.1555,7.1164,7.1555,2541600.0
2009-06-05 12:20:00,10.99,11.02,10.97,11.01,1519800.0,7.1555,7.175,7.1425,7.1685,1519800.0
2009-06-05 12:30:00,11.01,11.01,10.97,10.99,183400.0,7.1685,7.1685,7.1425,7.1555,183400.0
2009-06-05 12:40:00,10.98,10.99,10.97,10.97,312800.0,7.149,7.1555,7.1425,7.1425,312800.0
2009-06-05 12:50:00,10.97,10.98,10.97,10.98,193000.0,7.1425,7.149,7.1425,7.149,193000.0
2009-06-05 13:00:00,10.98,10.99,10.97,10.98,86200.0,7.149,7.1555,7.1425,7.149,86200.0
2009-06-05 13:10:00,10.98,10.99,10.96,10.97,293800.0,7.149,7.1555,7.136,7.1425,293800.0
2009-06-05 13:20:00,10.97,10.97,10.96,10.97,94200.0,7.1425,7.1425,7.136,7.1425,94200.0
2009-06-05 13:30:00,10.97,10.97,10.96,10.97,475800.0,7.1425,7.1425,7.136,7.1425,475800.0
2009-06-05 13:40:00,10.97,10.97,10.96,10.97,86800.0,7.1425,7.1425,7.136,7.1425,86800.0
2009-06-05 13:50:00,10.97,10.97,10.95,10.96,1375600.0,7.1425,7.1425,7.1295,7.136,1375600.0
2009-06-05 14:00:00,10.96,10.97,10.9,10.9,1018800.0,7.136,7.1425,7.0969,7.0969,1018800.0
2009-06-05 14:10:00,10.9,10.9,10.86,10.86,388200.0,7.0969,7.0969,7.0709,7.0709,388200.0
2009-06-05 14:20:00,10.86,10.87,10.81,10.81,507200.0,7.0709,7.0774,7.0383,7.0383,507200.0
2009-06-05 14:30:00,10.81,10.85,10.8,10.84,167000.0,7.0383,7.0643,7.0318,7.0578,167000.0
2009-06-05 14:40:00,10.83,10.87,10.83,10.86,125000.0,7.0513,7.0774,7.0513,7.0709,125000.0
2009-06-05 14:50:00,10.86,10.88,10.84,10.84,74600.0,7.0709,7.0839,7.0578,7.0578,74600.0
2009-06-05 15:00:00,10.84,10.89,10.83,10.87,149400.0,7.0578,7.0904,7.0513,7.0774,149400.0
2009-06-05 15:10:00,10.87,10.88,10.87,10.88,172600.0,7.0774,7.0839,7.0774,7.0839,172600.0
2009-06-05 15:20:00,10.88,10.89,10.86,10.86,132000.0,7.0839,7.0904,7.0709,7.0709,132000.0
2009-06-05 15:30:00,10.87,10.93,10.86,10.92,150200.0,7.0774,7.1164,7.0709,7.1099,150200.0
2009-06-05 15:40:00,10.93,10.93,10.86,10.87,278400.0,7.1164,7.1164,7.0709,7.0774,278400.0
2009-06-05 15:50:00,10.87,10.9,10.86,10.87,757600.0,7.0774,7.0969,7.0709,7.0774,757600.0
2009-06-08 09:30:00,10.77,10.9,10.77,10.8,120000.0,7.0123,7.0969,7.0123,7.0318,120000.0
2009-06-08 09:40:00,10.8,10.84,10.78,10.8,99400.0,7.0318,7.0578,7.0188,7.0318,99400.0
2009-06-08 09:50:00,10.81,10.85,10.76,10.77,147000.0,7.0383,7.0643,7.0057,7.0123,147000.0
2009-06-08 10:00:00,10.76,10.77,10.74,10.74,148000.0,7.0057,7.0123,6.9927,6.9927,148000.0
2009-06-08 10:10:00,10.74,10.76,10.71,10.71,454800.0,6.9927,7.0057,6.9732,6.9732,454800.0
2009-06-08 10:20:00,10.71,10.72,10.67,10.69,172800.0,6.9732,6.9797,6.9471,6.9602,172800.0
2009-06-08 10:30:00,10.69,10.76,10.69,10.76,94200.0,6.9602,7.0057,6.9602,7.0057,94200.0
2009-06-08 10:40:00,10.76,10.8,10.76,10.76,200200.0,7.0057,7.0318,7.0057,7.0057,200200.0
2009-06-08 10:50:00,10.77,10.78,10.75,10.76,78800.0,7.0123,7.0188,6.9992,7.0057,78800.0
2009-06-08 11:00:00,10.75,10.76,10.72,10.72,56200.0,6.9992,7.0057,6.9797,6.9797,56200.0
2009-06-08 11:10:00,10.72,10.76,10.72,10.76,74400.0,6.9797,7.0057,6.9797,7.0057,74400.0
2009-06-08 11:20:00,10.76,10.77,10.7,10.71,103800.0,7.0057,7.0123,6.9667,6.9732,103800.0
2009-06-08 11:30:00,10.71,10.72,10.7,10.71,71200.0,6.9732,6.9797,6.9667,6.9732,71200.0
2009-06-08 11:40:00,10.71,10.72,10.7,10.71,74800.0,6.9732,6.9797,6.9667,6.9732,74800.0
2009-06-08 11:50:00,10.71,10.71,10.68,10.69,55400.0,6.9732,6.9732,6.9537,6.9602,55400.0
2009-06-08 12:00:00,10.7,10.7,10.67,10.69,85400.0,6.9667,6.9667,6.9471,6.9602,85400.0
2009-06-08 12:10:00,10.69,10.69,10.65,10.65,48200.0,6.9602,6.9602,6.9341,6.9341,48200.0
2009-06-08 12:20:00,10.65,10.67,10.65,10.67,54600.0,6.9341,6.9471,6.9341,6.9471,54600.0
2009-06-08 12:30:00,10.67,10.71,10.67,10.71,63200.0,6.9471,6.9732,6.9471,6.9732,63200.0
2009-06-08 12:40:00,10.71,10.72,10.69,10.7,96800.0,6.9732,6.9797,6.9602,6.9667,96800.0
2009-06-08 12:50:00,10.69,10.71,10.69,10.71,42400.0,6.9602,6.9732,6.9602,6.9732,42400.0
2009-06-08 13:00:00,10.71,10.74,10.71,10.74,220600.0,6.9732,6.9927,6.9732,6.9927,220600.0
2009-06-08 13:10:00,10.74,10.76,10.74,10.75,116200.0,6.9927,7.0057,6.9927,6.9992,116200.0
2009-06-08 13:20:00,10.75,10.76,10.73,10.74,84200.0,6.9992,7.0057,6.9862,6.9927,84200.0
2009-06-08 13:30:00,10.74,10.74,10.73,10.74,40200.0,6.9927,6.9927,6.9862,6.9927,40200.0
2009-06-08 13:40:00,10.74,10.8,10.74,10.79,219200.0,6.9927,7.0318,6.9927,7.0253,219200.0
2009-06-08 13:50:00,10.78,10.78,10.76,10.76,123000.0,7.0188,7.0188,7.0057,7.0057,123000.0
2009-06-08 14:00:00,10.76,10.76,10.73,10.74,59400.0,7.0057,7.0057,6.9862,6.9927,59400.0
2009-06-08 14:10:00,10.73,10.74,10.73,10.74,48800.0,6.9862,6.9927,6.9862,6.9927,48800.0
2009-06-08 14:20:00,10.74,10.76,10.73,10.76,82600.0,6.9927,7.0057,6.9862,7.0057,82600.0
2009-06-08 14:30:00,10.76,10.78,10.75,10.77,134000.0,7.0057,7.0188,6.9992,7.0123,134000.0
2009-06-08 14:40:00,10.78,10.78,10.74,10.77,122800.0,7.0188,7.0188,6.9927,7.0123,122800.0
2009-06-08 14:50:00,10.78,10.79,10.75,10.78,106000.0,7.0188,7.0253,6.9992,7.0188,106000.0
2009-06-08 15:00:00,10.78,10.81,10.78,10.8,125800.0,7.0188,7.0383,7.0188,7.0318,125800.0
2009-06-08 15:10:00,10.8,10.84,10.78,10.84,250800.0,7.0318,7.0578,7.0188,7.0578,250800.0
2009-06-08 15:20:00,10.84,10.9,10.84,10.88,343000.0,7.0578,7.0969,7.0578,7.0839,343000.0
2009-06-08 15:30:00,10.88,10.95,10.88,10.9,564400.0,7.0839,7.1295,7.0839,7.0969,564400.0
2009-06-08 15:40:00,10.9,10.9,10.87,10.87,326600.0,7.0969,7.0969,7.0774,7.0774,326600.0
2009-06-08 15:50:00,10.88,10.91,10.87,10.88,501800.0,7.0839,7.1034,7.0774,7.0839,501800.0
2009-06-09 09:30:00,11.26,11.47,11.21,11.38,1152200.0,7.3313,7.468,7.2987,7.4094,1152200.0
2009-06-09 09:40:00,11.37,11.46,11.33,11.37,598000.0,7.4029,7.4615,7.3769,7.4029,598000.0
2009-06-09 09:50:00,11.37,11.39,11.26,11.27,648600.0,7.4029,7.4159,7.3313,7.3378,648600.0
2009-06-09 10:00:00,11.26,11.33,11.19,11.26,565600.0,7.3313,7.3769,7.2857,7.3313,565600.0
2009-06-09 10:10:00,11.26,11.36,11.25,11.34,360400.0,7.3313,7.3964,7.3248,7.3834,360400.0
2009-06-09 10:20:00,11.33,11.33,11.24,11.28,329600.0,7.3769,7.3769,7.3183,7.3443,329600.0
2009-06-09 10:30:00,11.27,11.36,11.26,11.35,267800.0,7.3378,7.3964,7.3313,7.3899,267800.0
2009-06-09 10:40:00,11.35,11.38,11.27,11.28,564200.0,7.3899,7.4094,7.3378,7.3443,564200.0
2009-06-09 10:50:00,11.28,11.3,11.24,11.3,237800.0,7.3443,7.3573,7.3183,7.3573,237800.0
2009-06-09 11:00:00,11.3,11.34,11.24,11.31,252600.0,7.3573,7.3834,7.3183,7.3638,252600.0
2009-06-09 11:10:00,11.31,11.37,11.31,11.37,174000.0,7.3638,7.4029,7.3638,7.4029,174000.0
2009-06-09 11:20:00,11.37,11.4,11.35,11.36,433400.0,7.4029,7.4224,7.3899,7.3964,433400.0
2009-06-09 11:30:00,11.37,11.38,11.35,11.36,189600.0,7.4029,7.4094,7.3899,7.3964,189600.0
2009-06-09 11:40:00,11.36,11.4,11.36,11.37,207600.0,7.3964,7.4224,7.3964,7.4029,207600.0
2009-06-09 11:50:00,11.37,11.4,11.37,11.38,230800.0,7.4029,7.4224,7.4029,7.4094,230800.0
2009-06-09 12:00:00,11.38,11.4,11.35,11.4,269600.0,7.4094,7.4224,7.3899,7.4224,269600.0
2009-06-09 12:10:00,11.4,11.4,11.38,11.4,141800.0,7.4224,7.4224,7.4094,7.4224,141800.0
2009-06-09 12:20:00,11.4,11.41,11.38,11.4,289400.0,7.4224,7.429,7.4094,7.4224,289400.0
2009-06-09 12:30:00,11.4,11.47,11.39,11.47,263200.0,7.4224,7.468,7.4159,7.468,263200.0
2009-06-09 12:40:00,11.47,11.48,11.44,11.47,188600.0,7.468,7.4745,7.4485,7.468,188600.0
2009-06-09 12:50:00,11.48,11.49,11.47,11.47,180800.0,7.4745,7.481,7.468,7.468,180800.0
2009-06-09 13:00:00,11.47,11.5,11.46,11.5,247200.0,7.468,7.4876,7.4615,7.4876,247200.0
2009-06-09 13:10:00,11.5,11.54,11.47,11.53,333200.0,7.4876,7.5136,7.468,7.5071,333200.0
2009-06-09 13:20:00,11.53,11.58,11.52,11.56,261400.0,7.5071,7.5396,7.5006,7.5266,261400.0
2009-06-09 13:30:00,11.56,11.56,11.52,11.55,157800.0,7.5266,7.5266,7.5006,7.5201,157800.0
2009-06-09 13:40:00,11.55,11.58,11.55,11.56,108400.0,7.5201,7.5396,7.5201,7.5266,108400.0
2009-06-09 13:50:00,11.56,11.6,11.56,11.6,168000.0,7.5266,7.5527,7.5266,7.5527,168000.0
2009-06-09 14:00:00,11.59,11.61,11.53,11.53,322800.0,7.5462,7.5592,7.5071,7.5071,322800.0
2009-06-09 14:10:00,11.53,11.59,11.53,11.59,256000.0,7.5071,7.5462,7.5071,7.5462,256000.0
2009-06-09 14:20:00,11.59,11.59,11.55,11.56,188400.0,7.5462,7.5462,7.5201,7.5266,188400.0
2009-06-09 14:30:00,11.56,11.62,11.56,11.61,211200.0,7.5266,7.5657,7.5266,7.5592,211200.0
2009-06-09 14:40:00,11.61,11.65,11.59,11.62,410600.0,7.5592,7.5852,7.5462,7.5657,410600.0
2009-06-09 14:50:00,11.62,11.62,11.57,11.59,425600.0,7.5657,7.5657,7.5331,7.5462,425600.0
2009-06-09 15:00:00,11.6,11.63,11.59,11.62,362200.0,7.5527,7.5722,7.5462,7.5657,362200.0
2009-06-09 15:10:00,11.62,11.62,11.58,11.61,250200.0,7.5657,7.5657,7.5396,7.5592,250200.0
2009-06-09 15:20:00,11.61,11.61,11.56,11.59,254600.0,7.5592,7.5592,7.5266,7.5462,254600.0
2009-06-09 15:30:00,11.59,11.61,11.56,11.6,317400.0,7.5462,7.5592,7.5266,7.5527,317400.0
2009-06-09 15:40:00,11.6,11.61,11.55,11.57,486200.0,7.5527,7.5592,7.5201,7.5331,486200.0
2009-06-09 15:50:00,11.56,11.59,11.54,11.54,828400.0,7.5266,7.5462,7.5136,7.5136,828400.0
2009-06-10 09:30:00,11.68,11.69,11.53,11.57,369400.0,7.6047,7.6113,7.5071,7.5331,369400.0
2009-06-10 09:40:00,11.58,11.59,11.47,11.49,172000.0,7.5396,7.5462,7.468,7.481,172000.0
2009-06-10 09:50:00,11.49,11.54,11.49,11.52,209600.0,7.481,7.5136,7.481,7.5006,209600.0
2009-06-10 10:00:00,11.52,11.53,11.38,11.42,282200.0,7.5006,7.5071,7.4094,7.4355,282200.0
2009-06-10 10:10:00,11.42,11.47,11.39,11.42,239200.0,7.4355,7.468,7.4159,7.4355,239200.0
2009-06-10 10:20:00,11.42,11.46,11.38,11.45,240400.0,7.4355,7.4615,7.4094,7.455,240400.0
2009-06-10 10:30:00,11.45,11.51,11.42,11.47,249000.0,7.455,7.4941,7.4355,7.468,249000.0
2009-06-10 10:40:00,11.47,11.47,11.36,11.37,183400.0,7.468,7.468,7.3964,7.4029,183400.0
2009-06-10 10:50:00,11.38,11.4,11.36,11.37,238600.0,7.4094,7.4224,7.3964,7.4029,238600.0
2009-06-10 11:00:00,11.37,11.38,11.31,11.33,411400.0,7.4029,7.4094,7.3638,7.3769,411400.0
2009-06-10 11:10:00,11.33,11.34,11.31,11.34,202200.0,7.3769,7.3834,7.3638,7.3834,202200.0
2009-06-10 11:20:00,11.34,11.4,11.33,11.4,202800.0,7.3834,7.4224,7.3769,7.4224,202800.0
2009-06-10 11:30:00,11.4,11.43,11.38,11.42,109600.0,7.4224,7.442,7.4094,7.4355,109600.0
2009-06-10 11:40:00,11.42,11.44,11.42,11.42,73000.0,7.4355,7.4485,7.4355,7.4355,73000.0
2009-06-10 11:50:00,11.43,11.45,11.42,11.43,109800.0,7.442,7.455,7.4355,7.442,109800.0
2009-06-10 12:00:00,11.43,11.47,11.43,11.46,97000.0,7.442,7.468,7.442,7.4615,97000.0
2009-06-10 12:10:00,11.46,11.52,11.46,11.52,86800.0,7.4615,7.5006,7.4615,7.5006,86800.0
2009-06-10 12:20:00,11.51,11.52,11.47,11.49,58200.0,7.4941,7.5006,7.468,7.481,58200.0
2009-06-10 12:30:00,11.5,11.5,11.46,11.47,66000.0,7.4876,7.4876,7.4615,7.468,66000.0
2009-06-10 12:40:00,11.48,11.48,11.44,11.44,53800.0,7.4745,7.4745,7.4485,7.4485,53800.0
2009-06-10 12:50:00,11.44,11.47,11.44,11.45,35200.0,7.4485,7.468,7.4485,7.455,35200.0
2009-06-10 13:00:00,11.45,11.46,11.38,11.4,98800.0,7.455,7.4615,7.4094,7.4224,98800.0
2009-06-10 13:10:00,11.4,11.4,11.39,11.4,115200.0,7.4224,7.4224,7.4159,7.4224,115200.0
2009-06-10 13:20:00,11.4,11.4,11.38,11.38,69400.0,7.4224,7.4224,7.4094,7.4094,69400.0
2009-06-10 13:30:00,11.38,11.39,11.36,11.36,125600.0,7.4094,7.4159,7.3964,7.3964,125600.0
2009-06-10 13:40:00,11.36,11.37,11.34,11.35,61600.0,7.3964,7.4029,7.3834,7.3899,61600.0
2009-06-10 13:50:00,11.35,11.41,11.35,11.4,247000.0,7.3899,7.429,7.3899,7.4224,247000.0
2009-06-10 14:00:00,11.4,11.4,11.37,11.4,192200.0,7.4224,7.4224,7.4029,7.4224,192200.0
2009-06-10 14:10:00,11.4,11.42,11.39,11.4,171800.0,7.4224,7.4355,7.4159,7.4224,171800.0
2009-06-10 14:20:00,11.4,11.45,11.4,11.43,259600.0,7.4224,7.455,7.4224,7.442,259600.0
2009-06-10 14:30:00,11.43,11.49,11.4,11.47,328600.0,7.442,7.481,7.4224,7.468,328600.0
2009-06-10 14:40:00,11.46,11.47,11.45,11.47,229600.0,7.4615,7.468,7.455,7.468,229600.0
2009-06-10 14:50:00,11.47,11.51,11.45,11.49,221800.0,7.468,7.4941,7.455,7.481,221800.0
2009-06-10 15:00:00,11.49,11.5,11.47,11.47,196400.0,7.481,7.4876,7.468,7.468,196400.0
2009-06-10 15:10:00,11.48,11.5,11.47,11.49,304400.0,7.4745,7.4876,7.468,7.481,304400.0
2009-06-10 15:20:00,11.49,11.53,11.49,11.5,243200.0,7.481,7.5071,7.481,7.4876,243200.0
2009-06-10 15:30:00,11.5,11.58,11.5,11.58,403200.0,7.4876,7.5396,7.4876,7.5396,403200.0
2009-06-10 15:40:00,11.57,11.61,11.54,11.6,588400.0,7.5331,7.5592,7.5136,7.5527,588400.0
2009-06-10 15:50:00,11.6,11.61,11.57,11.6,647600.0,7.5527,7.5592,7.5331,7.5527,647600.0
2009-06-11 09:30:00,11.65,11.72,11.58,11.66,196600.0,7.5852,7.6308,7.5396,7.5917,196600.0
2009-06-11 09:40:00,11.67,11.74,11.63,11.72,144800.0,7.5982,7.6438,7.5722,7.6308,144800.0
2009-06-11 09:50:00,11.72,11.75,11.72,11.73,140600.0,7.6308,7.6503,7.6308,7.6373,140600.0
2009-06-11 10:00:00,11.73,11.74,11.68,11.69,385200.0,7.6373,7.6438,7.6047,7.6113,385200.0
2009-06-11 10:10:00,11.69,11.72,11.68,11.69,357200.0,7.6113,7.6308,7.6047,7.6113,357200.0
2009-06-11 10:20:00,11.69,11.71,11.67,11.7,266400.0,7.6113,7.6243,7.5982,7.6178,266400.0
2009-06-11 10:30:00,11.7,11.71,11.65,11.67,376400.0,7.6178,7.6243,7.5852,7.5982,376400.0
2009-06-11 10:40:00,11.68,11.69,11.65,11.68,285600.0,7.6047,7.6113,7.5852,7.6047,285600.0
2009-06-11 10:50:00,11.68,11.69,11.65,11.65,135200.0,7.6047,7.6113,7.5852,7.5852,135200.0
2009-06-11 11:00:00,11.65,11.66,11.61,11.63,171200.0,7.5852,7.5917,7.5592,7.5722,171200.0
2009-06-11 11:10:00,11.62,11.67,11.61,11.66,119400.0,7.5657,7.5982,7.5592,7.5917,119400.0
2009-06-11 11:20:00,11.67,11.68,11.65,11.67,105000.0,7.5982,7.6047,7.5852,7.5982,105000.0
2009-06-11 11:30:00,11.67,11.67,11.59,11.6,111600.0,7.5982,7.5982,7.5462,7.5527,111600.0
2009-06-11 11:40:00,11.6,11.61,11.56,11.59,165400.0,7.5527,7.5592,7.5266,7.5462,165400.0
2009-06-11 11:50:00,11.58,11.62,11.58,11.6,100000.0,7.5396,7.5657,7.5396,7.5527,100000.0
2009-06-11 12:00:00,11.59,11.6,11.52,11.52,203000.0,7.5462,7.5527,7.5006,7.5006,203000.0
2009-06-11 12:10:00,11.52,11.54,11.49,11.54,179000.0,7.5006,7.5136,7.481,7.5136,179000.0
2009-06-11 12:20:00,11.54,11.56,11.53,11.53,109000.0,7.5136,7.5266,7.5071,7.5071,109000.0
2009-06-11 12:30:00,11.54,11.57,11.53,11.56,167000.0,7.5136,7.5331,7.5071,7.5266,167000.0
2009-06-11 12:40:00,11.57,11.6,11.55,11.57,118200.0,7.5331,7.5527,7.5201,7.5331,118200.0
2009-06-11 12:50:00,11.56,11.63,11.56,11.62,133400.0,7.5266,7.5722,7.5266,7.5657,133400.0
2009-06-11 13:00:00,11.62,11.66,11.59,11.6,119800.0,7.5657,7.5917,7.5462,7.5527,119800.0
2009-06-11 13:10:00,11.59,11.63,11.58,11.62,98800.0,7.5462,7.5722,7.5396,7.5657,98800.0
2009-06-11 13:20:00,11.62,11.67,11.62,11.66,235200.0,7.5657,7.5982,7.5657,7.5917,235200.0
2009-06-11 13:30:00,11.67,11.67,11.63,11.63,116400.0,7.5982,7.5982,7.5722,7.5722,116400.0
2009-06-11 13:40:00,11.63,11.65,11.61,11.63,98800.0,7.5722,7.5852,7.5592,7.5722,98800.0
2009-06-11 13:50:00,11.63,11.63,11.6,11.63,95800.0,7.5722,7.5722,7.5527,7.5722,95800.0
2009-06-11 14:00:00,11.63,11.63,11.6,11.61,118000.0,7.5722,7.5722,7.5527,7.5592,118000.0
2009-06-11 14:10:00,11.61,11.65,11.59,11.65,157200.0,7.5592,7.5852,7.5462,7.5852,157200.0
2009-06-11 14:20:00,11.64,11.65,11.63,11.63,92200.0,7.5787,7.5852,7.5722,7.5722,92200.0
2009-06-11 14:30:00,11.64,11.65,11.57,11.59,190800.0,7.5787,7.5852,7.5331,7.5462,190800.0
2009-06-11 14:40:00,11.59,11.62,11.58,11.6,80400.0,7.5462,7.5657,7.5396,7.5527,80400.0
2009-06-11 14:50:00,11.6,11.64,11.59,11.62,305400.0,7.5527,7.5787,7.5462,7.5657,305400.0
2009-06-11 15:00:00,11.62,11.63,11.59,11.61,158600.0,7.5657,7.5722,7.5462,7.5592,158600.0
2009-06-11 15:10:00,11.62,11.63,11.6,11.62,136400.0,7.5657,7.5722,7.5527,7.5657,136400.0
2009-06-11 15:20:00,11.62,11.63,11.6,11.6,120600.0,7.5657,7.5722,7.5527,7.5527,120600.0
2009-06-11 15:30:00,11.6,11.62,11.56,11.6,316400.0,7.5527,7.5657,7.5266,7.5527,316400.0
2009-06-11 15:40:00,11.59,11.62,11.59,11.61,325400.0,7.5462,7.5657,7.5462,7.5592,325400.0
2009-06-11 15:50:00,11.6,11.63,11.56,11.56,583000.0,7.5527,7.5722,7.5266,7.5266,583000.0
2009-06-12 09:30:00,11.49,11.53,11.34,11.37,214200.0,7.481,7.5071,7.3834,7.4029,214200.0
2009-06-12 09:40:00,11.37,11.38,11.3,11.3,140200.0,7.4029,7.4094,7.3573,7.3573,140200.0
2009-06-12 09:50:00,11.3,11.34,11.27,11.29,273000.0,7.3573,7.3834,7.3378,7.3508,273000.0
2009-06-12 10:00:00,11.29,11.29,11.23,11.26,158600.0,7.3508,7.3508,7.3118,7.3313,158600.0
2009-06-12 10:10:00,11.27,11.32,11.24,11.3,169600.0,7.3378,7.3704,7.3183,7.3573,169600.0
2009-06-12 10:20:00,11.3,11.35,11.28,11.29,124800.0,7.3573,7.3899,7.3443,7.3508,124800.0
2009-06-12 10:30:00,11.29,11.31,11.26,11.31,95800.0,7.3508,7.3638,7.3313,7.3638,95800.0
2009-06-12 10:40:00,11.31,11.4,11.31,11.35,110400.0,7.3638,7.4224,7.3638,7.3899,110400.0
2009-06-12 10:50:00,11.35,11.38,11.34,11.34,45400.0,7.3899,7.4094,7.3834,7.3834,45400.0
2009-06-12 11:00:00,11.34,11.34,11.31,11.31,53800.0,7.3834,7.3834,7.3638,7.3638,53800.0
2009-06-12 11:10:00,11.3,11.32,11.24,11.25,194400.0,7.3573,7.3704,7.3183,7.3248,194400.0
2009-06-12 11:20:00,11.26,11.3,11.25,11.29,98400.0,7.3313,7.3573,7.3248,7.3508,98400.0
2009-06-12 11:30:00,11.29,11.33,11.29,11.31,159000.0,7.3508,7.3769,7.3508,7.3638,159000.0
2009-06-12 11:40:00,11.32,11.32,11.28,11.31,57000.0,7.3704,7.3704,7.3443,7.3638,57000.0
2009-06-12 11:50:00,11.3,11.31,11.29,11.3,37800.0,7.3573,7.3638,7.3508,7.3573,37800.0
2009-06-12 12:00:00,11.3,11.33,11.29,11.33,54800.0,7.3573,7.3769,7.3508,7.3769,54800.0
2009-06-12 12:10:00,11.33,11.33,11.31,11.31,44800.0,7.3769,7.3769,7.3638,7.3638,44800.0
2009-06-12 12:20:00,11.31,11.33,11.29,11.33,58800.0,7.3638,7.3769,7.3508,7.3769,58800.0
2009-06-12 12:30:00,11.33,11.33,11.27,11.28,78200.0,7.3769,7.3769,7.3378,7.3443,78200.0
2009-06-12 12:40:00,11.28,11.31,11.28,11.31,30200.0,7.3443,7.3638,7.3443,7.3638,30200.0
2009-06-12 12:50:00,11.3,11.3,11.24,11.25,226400.0,7.3573,7.3573,7.3183,7.3248,226400.0
2009-06-12 13:00:00,11.25,11.26,11.24,11.24,144000.0,7.3248,7.3313,7.3183,7.3183,144000.0
2009-06-12 13:10:00,11.24,11.26,11.21,11.22,237000.0,7.3183,7.3313,7.2987,7.3052,237000.0
2009-06-12 13:20:00,11.21,11.24,11.21,11.24,70600.0,7.2987,7.3183,7.2987,7.3183,70600.0
2009-06-12 13:30:00,11.24,11.25,11.2,11.21,243400.0,7.3183,7.3248,7.2922,7.2987,243400.0
2009-06-12 13:40:00,11.21,11.25,11.21,11.24,71600.0,7.2987,7.3248,7.2987,7.3183,71600.0
2009-06-12 13:50:00,11.24,11.27,11.24,11.27,78600.0,7.3183,7.3378,7.3183,7.3378,78600.0
2009-06-12 14:00:00,11.26,11.28,11.26,11.27,75600.0,7.3313,7.3443,7.3313,7.3378,75600.0
2009-06-12 14:10:00,11.27,11.27,11.26,11.26,70800.0,7.3378,7.3378,7.3313,7.3313,70800.0
2009-06-12 14:20:00,11.27,11.28,11.24,11.25,122800.0,7.3378,7.3443,7.3183,7.3248,122800.0
2009-06-12 14:30:00,11.25,11.29,11.24,11.28,86600.0,7.3248,7.3508,7.3183,7.3443,86600.0
2009-06-12 14:40:00,11.28,11.33,11.28,11.31,291200.0,7.3443,7.3769,7.3443,7.3638,291200.0
2009-06-12 14:50:00,11.31,11.31,11.29,11.31,97600.0,7.3638,7.3638,7.3508,7.3638,97600.0
2009-06-12 15:00:00,11.31,11.33,11.31,11.32,121600.0,7.3638,7.3769,7.3638,7.3704,121600.0
2009-06-12 15:10:00,11.32,11.35,11.31,11.35,169400.0,7.3704,7.3899,7.3638,7.3899,169400.0
2009-06-12 15:20:00,11.35,11.35,11.32,11.34,107600.0,7.3899,7.3899,7.3704,7.3834,107600.0
2009-06-12 15:30:00,11.34,11.35,11.29,11.3,259800.0,7.3834,7.3899,7.3508,7.3573,259800.0
2009-06-12 15:40:00,11.3,11.33,11.29,11.31,182200.0,7.3573,7.3769,7.3508,7.3638,182200.0
2009-06-12 15:50:00,11.31,11.39,11.31,11.38,876800.0,7.3638,7.4159,7.3638,7.4094,876800.0
2009-06-15 09:30:00,11.18,11.29,11.15,11.29,165800.0,7.2792,7.3508,7.2597,7.3508,165800.0
2009-06-15 09:40:00,11.28,11.28,11.09,11.13,235800.0,7.3443,7.3443,7.2206,7.2466,235800.0
2009-06-15 09:50:00,11.13,11.14,11.11,11.13,169200.0,7.2466,7.2532,7.2336,7.2466,169200.0
2009-06-15 10:00:00,11.13,11.16,11.11,11.14,124400.0,7.2466,7.2662,7.2336,7.2532,124400.0
2009-06-15 10:10:00,11.15,11.19,11.15,11.19,150800.0,7.2597,7.2857,7.2597,7.2857,150800.0
2009-06-15 10:20:00,11.19,11.22,11.17,11.2,141800.0,7.2857,7.3052,7.2727,7.2922,141800.0
2009-06-15 10:30:00,11.21,11.21,11.05,11.06,350800.0,7.2987,7.2987,7.1946,7.2011,350800.0
2009-06-15 10:40:00,11.06,11.08,11.02,11.07,172800.0,7.2011,7.2141,7.175,7.2076,172800.0
2009-06-15 10:50:00,11.07,11.11,11.06,11.07,101400.0,7.2076,7.2336,7.2011,7.2076,101400.0
2009-06-15 11:00:00,11.08,11.09,11.04,11.06,158600.0,7.2141,7.2206,7.1881,7.2011,158600.0
2009-06-15 11:10:00,11.06,11.09,11.04,11.07,166400.0,7.2011,7.2206,7.1881,7.2076,166400.0
2009-06-15 11:20:00,11.06,11.11,11.05,11.11,124400.0,7.2011,7.2336,7.1946,7.2336,124400.0
2009-06-15 11:30:00,11.1,11.13,11.1,11.12,70200.0,7.2271,7.2466,7.2271,7.2401,70200.0
2009-06-15 11:40:00,11.12,11.16,11.12,11.14,103000.0,7.2401,7.2662,7.2401,7.2532,103000.0
2009-06-15 11:50:00,11.13,11.13,11.1,11.1,59600.0,7.2466,7.2466,7.2271,7.2271,59600.0
2009-06-15 12:00:00,11.11,11.12,11.09,11.11,85600.0,7.2336,7.2401,7.2206,7.2336,85600.0
2009-06-15 12:10:00,11.11,11.12,11.1,11.12,53600.0,7.2336,7.2401,7.2271,7.2401,53600.0
2009-06-15 12:20:00,11.13,11.15,11.12,11.13,74600.0,7.2466,7.2597,7.2401,7.2466,74600.0
2009-06-15 12:30:00,11.13,11.19,11.13,11.18,93000.0,7.2466,7.2857,7.2466,7.2792,93000.0
2009-06-15 12:40:00,11.18,11.2,11.18,11.19,98200.0,7.2792,7.2922,7.2792,7.2857,98200.0
2009-06-15 12:50:00,11.18,11.22,11.18,11.22,179400.0,7.2792,7.3052,7.2792,7.3052,179400.0
2009-06-15 13:00:00,11.22,11.22,11.18,11.21,95800.0,7.3052,7.3052,7.2792,7.2987,95800.0
2009-06-15 13:10:00,11.21,11.22,11.2,11.21,135800.0,7.2987,7.3052,7.2922,7.2987,135800.0
2009-06-15 13:20:00,11.2,11.22,11.2,11.22,164400.0,7.2922,7.3052,7.2922,7.3052,164400.0
2009-06-15 13:30:00,11.21,11.22,11.18,11.2,80200.0,7.2987,7.3052,7.2792,7.2922,80200.0
2009-06-15 13:40:00,11.2,11.22,11.19,11.21,80000.0,7.2922,7.3052,7.2857,7.2987,80000.0
2009-06-15 13:50:00,11.21,11.22,11.21,11.22,88200.0,7.2987,7.3052,7.2987,7.3052,88200.0
2009-06-15 14:00:00,11.22,11.24,11.21,11.22,108200.0,7.3052,7.3183,7.2987,7.3052,108200.0
2009-06-15 14:10:00,11.22,11.23,11.21,11.22,61600.0,7.3052,7.3118,7.2987,7.3052,61600.0
2009-06-15 14:20:00,11.22,11.26,11.22,11.26,94000.0,7.3052,7.3313,7.3052,7.3313,94000.0
2009-06-15 14:30:00,11.26,11.26,11.22,11.24,113400.0,7.3313,7.3313,7.3052,7.3183,113400.0
2009-06-15 14:40:00,11.24,11.24,11.2,11.21,118200.0,7.3183,7.3183,7.2922,7.2987,118200.0
2009-06-15 14:50:00,11.22,11.22,11.19,11.22,127400.0,7.3052,7.3052,7.2857,7.3052,127400.0
2009-06-15 15:00:00,11.22,11.24,11.19,11.24,138200.0,7.3052,7.3183,7.2857,7.3183,138200.0
2009-06-15 15:10:00,11.24,11.26,11.22,11.22,175000.0,7.3183,7.3313,7.3052,7.3052,175000.0
2009-06-15 15:20:00,11.22,11.25,11.22,11.24,133200.0,7.3052,7.3248,7.3052,7.3183,133200.0
2009-06-15 15:30:00,11.24,11.27,11.22,11.26,203400.0,7.3183,7.3378,7.3052,7.3313,203400.0
2009-06-15 15:40:00,11.25,11.28,11.23,11.26,211200.0,7.3248,7.3443,7.3118,7.3313,211200.0
2009-06-15 15:50:00,11.26,11.28,11.23,11.26,535800.0,7.3313,7.3443,7.3118,7.3313,535800.0
2009-06-16 09:30:00,11.35,11.37,11.19,11.19,160800.0,7.3899,7.4029,7.2857,7.2857,160800.0
2009-06-16 09:40:00,11.19,11.31,11.18,11.31,135000.0,7.2857,7.3638,7.2792,7.3638,135000.0
2009-06-16 09:50:00,11.31,11.34,11.24,11.31,295000.0,7.3638,7.3834,7.3183,7.3638,295000.0
2009-06-16 10:00:00,11.31,11.38,11.29,11.34,304000.0,7.3638,7.4094,7.3508,7.3834,304000.0
2009-06-16 10:10:00,11.34,11.37,11.24,11.26,270600.0,7.3834,7.4029,7.3183,7.3313,270600.0
2009-06-16 10:20:00,11.26,11.34,11.26,11.31,160200.0,7.3313,7.3834,7.3313,7.3638,160200.0
2009-06-16 10:30:00,11.31,11.36,11.28,11.35,141600.0,7.3638,7.3964,7.3443,7.3899,141600.0
2009-06-16 10:40:00,11.35,11.36,11.32,11.35,120400.0,7.3899,7.3964,7.3704,7.3899,120400.0
2009-06-16 10:50:00,11.35,11.38,11.35,11.36,65200.0,7.3899,7.4094,7.3899,7.3964,65200.0
2009-06-16 11:00:00,11.36,11.39,11.34,11.34,110800.0,7.3964,7.4159,7.3834,7.3834,110800.0
2009-06-16 11:10:00,11.34,11.37,11.33,11.33,79200.0,7.3834,7.4029,7.3769,7.3769,79200.0
2009-06-16 11:20:00,11.33,11.34,11.3,11.31,78000.0,7.3769,7.3834,7.3573,7.3638,78000.0
2009-06-16 11:30:00,11.31,11.33,11.29,11.3,57200.0,7.3638,7.3769,7.3508,7.3573,57200.0
2009-06-16 11:40:00,11.3,11.31,11.26,11.26,32600.0,7.3573,7.3638,7.3313,7.3313,32600.0
2009-06-16 11:50:00,11.26,11.28,11.25,11.28,32000.0,7.3313,7.3443,7.3248,7.3443,32000.0
2009-06-16 12:00:00,11.28,11.29,11.26,11.26,44800.0,7.3443,7.3508,7.3313,7.3313,44800.0
2009-06-16 12:10:00,11.26,11.3,11.26,11.27,76600.0,7.3313,7.3573,7.3313,7.3378,76600.0
2009-06-16 12:20:00,11.27,11.28,11.24,11.25,52000.0,7.3378,7.3443,7.3183,7.3248,52000.0
2009-06-16 12:30:00,11.26,11.26,11.19,11.19,103800.0,7.3313,7.3313,7.2857,7.2857,103800.0
2009-06-16 12:40:00,11.19,11.2,11.15,11.15,147000.0,7.2857,7.2922,7.2597,7.2597,147000.0
2009-06-16 12:50:00,11.15,11.2,11.15,11.18,178400.0,7.2597,7.2922,7.2597,7.2792,178400.0
2009-06-16 13:00:00,11.17,11.19,11.15,11.17,154800.0,7.2727,7.2857,7.2597,7.2727,154800.0
2009-06-16 13:10:00,11.17,11.2,11.15,11.18,104400.0,7.2727,7.2922,7.2597,7.2792,104400.0
2009-06-16 13:20:00,11.18,11.18,11.15,11.18,118600.0,7.2792,7.2792,7.2597,7.2792,118600.0
2009-06-16 13:30:00,11.18,11.19,11.17,11.18,66800.0,7.2792,7.2857,7.2727,7.2792,66800.0
2009-06-16 13:40:00,11.17,11.22,11.17,11.2,65000.0,7.2727,7.3052,7.2727,7.2922,65000.0
2009-06-16 13:50:00,11.2,11.2,11.15,11.16,139600.0,7.2922,7.2922,7.2597,7.2662,139600.0
2009-06-16 14:00:00,11.16,11.16,11.13,11.13,193400.0,7.2662,7.2662,7.2466,7.2466,193400.0
2009-06-16 14:10:00,11.13,11.13,11.1,11.13,212400.0,7.2466,7.2466,7.2271,7.2466,212400.0
2009-06-16 14:20:00,11.13,11.13,11.09,11.1,77600.0,7.2466,7.2466,7.2206,7.2271,77600.0
2009-06-16 14:30:00,11.1,11.16,11.08,11.15,291400.0,7.2271,7.2662,7.2141,7.2597,291400.0
2009-06-16 14:40:00,11.15,11.17,11.13,11.13,165000.0,7.2597,7.2727,7.2466,7.2466,165000.0
2009-06-16 14:50:00,11.13,11.19,11.13,11.18,239000.0,7.2466,7.2857,7.2466,7.2792,239000.0
2009-06-16 15:00:00,11.18,11.2,11.17,11.19,316400.0,7.2792,7.2922,7.2727,7.2857,316400.0
2009-06-16 15:10:00,11.18,11.22,11.17,11.22,195400.0,7.2792,7.3052,7.2727,7.3052,195400.0
2009-06-16 15:20:00,11.22,11.22,11.18,11.21,174400.0,7.3052,7.3052,7.2792,7.2987,174400.0
2009-06-16 15:30:00,11.21,11.23,11.2,11.22,225800.0,7.2987,7.3118,7.2922,7.3052,225800.0
2009-06-16 15:40:00,11.22,11.24,11.2,11.21,276800.0,7.3052,7.3183,7.2922,7.2987,276800.0
2009-06-16 15:50:00,11.2,11.21,11.15,11.15,638000.0,7.2922,7.2987,7.2597,7.2597,638000.0
2009-06-17 09:30:00,11.2,11.34,11.19,11.31,111800.0,7.2922,7.3834,7.2857,7.3638,111800.0
2009-06-17 09:40:00,11.31,11.31,11.16,11.16,161200.0,7.3638,7.3638,7.2662,7.2662,161200.0
2009-06-17 09:50:00,11.17,11.22,11.1,11.11,173400.0,7.2727,7.3052,7.2271,7.2336,173400.0
2009-06-17 10:00:00,11.11,11.22,11.08,11.18,232800.0,7.2336,7.3052,7.2141,7.2792,232800.0
2009-06-17 10:10:00,11.18,11.19,11.13,11.13,178400.0,7.2792,7.2857,7.2466,7.2466,178400.0
2009-06-17 10:20:00,11.13,11.15,11.06,11.1,113200.0,7.2466,7.2597,7.2011,7.2271,113200.0
2009-06-17 10:30:00,11.1,11.12,11.06,11.09,133600.0,7.2271,7.2401,7.2011,7.2206,133600.0
2009-06-17 10:40:00,11.09,11.13,11.06,11.13,96600.0,7.2206,7.2466,7.2011,7.2466,96600.0
2009-06-17 10:50:00,11.13,11.2,11.12,11.18,165800.0,7.2466,7.2922,7.2401,7.2792,165800.0
2009-06-17 11:00:00,11.18,11.24,11.17,11.21,156400.0,7.2792,7.3183,7.2727,7.2987,156400.0
2009-06-17 11:10:00,11.21,11.27,11.19,11.27,193200.0,7.2987,7.3378,7.2857,7.3378,193200.0
2009-06-17 11:20:00,11.27,11.3,11.26,11.27,149800.0,7.3378,7.3573,7.3313,7.3378,149800.0
2009-06-17 11:30:00,11.27,11.31,11.26,11.27,90400.0,7.3378,7.3638,7.3313,7.3378,90400.0
2009-06-17 11:40:00,11.27,11.29,11.26,11.26,75000.0,7.3378,7.3508,7.3313,7.3313,75000.0
2009-06-17 11:50:00,11.26,11.27,11.22,11.26,96600.0,7.3313,7.3378,7.3052,7.3313,96600.0
2009-06-17 12:00:00,11.26,11.35,11.26,11.35,240400.0,7.3313,7.3899,7.3313,7.3899,240400.0
2009-06-17 12:10:00,11.35,11.36,11.32,11.34,142800.0,7.3899,7.3964,7.3704,7.3834,142800.0
2009-06-17 12:20:00,11.34,11.4,11.34,11.34,139400.0,7.3834,7.4224,7.3834,7.3834,139400.0
2009-06-17 12:30:00,11.34,11.34,11.3,11.31,59400.0,7.3834,7.3834,7.3573,7.3638,59400.0
2009-06-17 12:40:00,11.31,11.35,11.3,11.31,191000.0,7.3638,7.3899,7.3573,7.3638,191000.0
2009-06-17 12:50:00,11.3,11.3,11.29,11.29,21000.0,7.3573,7.3573,7.3508,7.3508,21000.0
2009-06-17 13:00:00,11.29,11.3,11.28,11.28,46000.0,7.3508,7.3573,7.3443,7.3443,46000.0
2009-06-17 13:10:00,11.28,11.33,11.28,11.32,84800.0,7.3443,7.3769,7.3443,7.3704,84800.0
2009-06-17 13:20:00,11.33,11.37,11.32,11.37,58000.0,7.3769,7.4029,7.3704,7.4029,58000.0
2009-06-17 13:30:00,11.37,11.4,11.36,11.4,73800.0,7.4029,7.4224,7.3964,7.4224,73800.0
2009-06-17 13:40:00,11.39,11.44,11.38,11.42,205000.0,7.4159,7.4485,7.4094,7.4355,205000.0
2009-06-17 13:50:00,11.42,11.42,11.4,11.4,142400.0,7.4355,7.4355,7.4224,7.4224,142400.0
2009-06-17 14:00:00,11.4,11.42,11.4,11.4,85200.0,7.4224,7.4355,7.4224,7.4224,85200.0
2009-06-17 14:10:00,11.4,11.43,11.4,11.42,135200.0,7.4224,7.442,7.4224,7.4355,135200.0
2009-06-17 14:20:00,11.42,11.44,11.4,11.42,112400.0,7.4355,7.4485,7.4224,7.4355,112400.0
2009-06-17 14:30:00,11.43,11.43,11.4,11.4,160400.0,7.442,7.442,7.4224,7.4224,160400.0
2009-06-17 14:40:00,11.4,11.4,11.34,11.35,230600.0,7.4224,7.4224,7.3834,7.3899,230600.0
2009-06-17 14:50:00,11.35,11.38,11.34,11.37,137200.0,7.3899,7.4094,7.3834,7.4029,137200.0
2009-06-17 15:00:00,11.37,11.38,11.33,11.35,105000.0,7.4029,7.4094,7.3769,7.3899,105000.0
2009-06-17 15:10:00,11.35,11.36,11.33,11.35,162200.0,7.3899,7.3964,7.3769,7.3899,162200.0
2009-06-17 15:20:00,11.35,11.37,11.28,11.29,298400.0,7.3899,7.4029,7.3443,7.3508,298400.0
2009-06-17 15:30:00,11.29,11.31,11.27,11.29,307000.0,7.3508,7.3638,7.3378,7.3508,307000.0
2009-06-17 15:40:00,11.29,11.33,11.28,11.32,342600.0,7.3508,7.3769,7.3443,7.3704,342600.0
2009-06-17 15:50:00,11.32,11.33,11.29,11.3,345600.0,7.3704,7.3769,7.3508,7.3573,345600.0
2009-06-18 09:30:00,11.38,11.38,11.11,11.15,113200.0,7.4094,7.4094,7.2336,7.2597,113200.0
2009-06-18 09:40:00,11.15,11.25,11.15,11.24,101600.0,7.2597,7.3248,7.2597,7.3183,101600.0
2009-06-18 09:50:00,11.24,11.32,11.15,11.29,203800.0,7.3183,7.3704,7.2597,7.3508,203800.0
2009-06-18 10:00:00,11.29,11.35,11.26,11.27,169000.0,7.3508,7.3899,7.3313,7.3378,169000.0
2009-06-18 10:10:00,11.28,11.35,11.27,11.27,140400.0,7.3443,7.3899,7.3378,7.3378,140400.0
2009-06-18 10:20:00,11.26,11.27,11.21,11.24,140600.0,7.3313,7.3378,7.2987,7.3183,140600.0
2009-06-18 10:30:00,11.24,11.26,11.19,11.19,103200.0,7.3183,7.3313,7.2857,7.2857,103200.0
2009-06-18 10:40:00,11.19,11.19,11.14,11.14,75800.0,7.2857,7.2857,7.2532,7.2532,75800.0
2009-06-18 10:50:00,11.14,11.17,11.12,11.16,128200.0,7.2532,7.2727,7.2401,7.2662,128200.0
2009-06-18 11:00:00,11.16,11.2,11.13,11.13,107000.0,7.2662,7.2922,7.2466,7.2466,107000.0
2009-06-18 11:10:00,11.14,11.16,11.13,11.16,65600.0,7.2532,7.2662,7.2466,7.2662,65600.0
2009-06-18 11:20:00,11.16,11.18,11.15,11.15,31400.0,7.2662,7.2792,7.2597,7.2597,31400.0
2009-06-18 11:30:00,11.15,11.15,11.11,11.12,56800.0,7.2597,7.2597,7.2336,7.2401,56800.0
2009-06-18 11:40:00,11.12,11.13,11.11,11.12,727600.0,7.2401,7.2466,7.2336,7.2401,727600.0
2009-06-18 11:50:00,11.13,11.2,11.13,11.2,207000.0,7.2466,7.2922,7.2466,7.2922,207000.0
2009-06-18 12:00:00,11.19,11.22,11.19,11.22,176800.0,7.2857,7.3052,7.2857,7.3052,176800.0
2009-06-18 12:10:00,11.22,11.23,11.22,11.22,67400.0,7.3052,7.3118,7.3052,7.3052,67400.0
2009-06-18 12:20:00,11.21,11.22,11.2,11.2,48000.0,7.2987,7.3052,7.2922,7.2922,48000.0
2009-06-18 12:30:00,11.2,11.22,11.2,11.21,42200.0,7.2922,7.3052,7.2922,7.2987,42200.0
2009-06-18 12:40:00,11.21,11.26,11.19,11.25,61400.0,7.2987,7.3313,7.2857,7.3248,61400.0
2009-06-18 12:50:00,11.24,11.25,11.22,11.23,55000.0,7.3183,7.3248,7.3052,7.3118,55000.0
2009-06-18 13:00:00,11.24,11.26,11.23,11.24,47200.0,7.3183,7.3313,7.3118,7.3183,47200.0
2009-06-18 13:10:00,11.24,11.25,11.2,11.21,40400.0,7.3183,7.3248,7.2922,7.2987,40400.0
2009-06-18 13:20:00,11.22,11.23,11.21,11.23,27000.0,7.3052,7.3118,7.2987,7.3118,27000.0
2009-06-18 13:30:00,11.23,11.24,11.21,11.21,41000.0,7.3118,7.3183,7.2987,7.2987,41000.0
2009-06-18 13:40:00,11.2,11.22,11.2,11.22,36000.0,7.2922,7.3052,7.2922,7.3052,36000.0
2009-06-18 13:50:00,11.22,11.22,11.19,11.19,31400.0,7.3052,7.3052,7.2857,7.2857,31400.0
2009-06-18 14:00:00,11.19,11.2,11.18,11.19,62600.0,7.2857,7.2922,7.2792,7.2857,62600.0
2009-06-18 14:10:00,11.19,11.19,11.15,11.17,63600.0,7.2857,7.2857,7.2597,7.2727,63600.0
2009-06-18 14:20:00,11.17,11.18,11.14,11.17,50600.0,7.2727,7.2792,7.2532,7.2727,50600.0
2009-06-18 14:30:00,11.17,11.18,11.16,11.16,161800.0,7.2727,7.2792,7.2662,7.2662,161800.0
2009-06-18 14:40:00,11.17,11.18,11.15,11.17,46000.0,7.2727,7.2792,7.2597,7.2727,46000.0
2009-06-18 14:50:00,11.17,11.2,11.15,11.18,138200.0,7.2727,7.2922,7.2597,7.2792,138200.0
2009-06-18 15:00:00,11.19,11.21,11.17,11.21,90200.0,7.2857,7.2987,7.2727,7.2987,90200.0
2009-06-18 15:10:00,11.21,11.22,11.2,11.2,103200.0,7.2987,7.3052,7.2922,7.2922,103200.0
2009-06-18 15:20:00,11.2,11.2,11.17,11.17,148600.0,7.2922,7.2922,7.2727,7.2727,148600.0
2009-06-18 15:30:00,11.18,11.2,11.15,11.17,118800.0,7.2792,7.2922,7.2597,7.2727,118800.0
2009-06-18 15:40:00,11.16,11.19,11.15,11.17,200600.0,7.2662,7.2857,7.2597,7.2727,200600.0
2009-06-18 15:50:00,11.17,11.18,11.13,11.15,627400.0,7.2727,7.2792,7.2466,7.2597,627400.0
2009-06-19 09:30:00,11.37,11.38,11.13,11.17,1308600.0,7.4029,7.4094,7.2466,7.2727,1308600.0
2009-06-19 09:40:00,11.17,11.21,11.16,11.18,205800.0,7.2727,7.2987,7.2662,7.2792,205800.0
2009-06-19 09:50:00,11.19,11.28,11.18,11.26,163800.0,7.2857,7.3443,7.2792,7.3313,163800.0
2009-06-19 10:00:00,11.25,11.34,11.24,11.33,401800.0,7.3248,7.3834,7.3183,7.3769,401800.0
2009-06-19 10:10:00,11.33,11.33,11.26,11.31,652400.0,7.3769,7.3769,7.3313,7.3638,652400.0
2009-06-19 10:20:00,11.31,11.37,11.29,11.34,488200.0,7.3638,7.4029,7.3508,7.3834,488200.0
2009-06-19 10:30:00,11.34,11.36,11.33,11.35,283200.0,7.3834,7.3964,7.3769,7.3899,283200.0
2009-06-19 10:40:00,11.35,11.35,11.31,11.34,129400.0,7.3899,7.3899,7.3638,7.3834,129400.0
2009-06-19 10:50:00,11.34,11.38,11.34,11.36,278400.0,7.3834,7.4094,7.3834,7.3964,278400.0
2009-06-19 11:00:00,11.36,11.37,11.34,11.35,144000.0,7.3964,7.4029,7.3834,7.3899,144000.0
2009-06-19 11:10:00,11.35,11.35,11.33,11.33,63200.0,7.3899,7.3899,7.3769,7.3769,63200.0
2009-06-19 11:20:00,11.34,11.34,11.31,11.31,63200.0,7.3834,7.3834,7.3638,7.3638,63200.0
2009-06-19 11:30:00,11.31,11.32,11.29,11.32,77000.0,7.3638,7.3704,7.3508,7.3704,77000.0
2009-06-19 11:40:00,11.31,11.33,11.29,11.29,52400.0,7.3638,7.3769,7.3508,7.3508,52400.0
2009-06-19 11:50:00,11.29,11.32,11.28,11.32,107600.0,7.3508,7.3704,7.3443,7.3704,107600.0
2009-06-19 12:00:00,11.31,11.33,11.31,11.31,69400.0,7.3638,7.3769,7.3638,7.3638,69400.0
2009-06-19 12:10:00,11.31,11.31,11.26,11.27,76000.0,7.3638,7.3638,7.3313,7.3378,76000.0
2009-06-19 12:20:00,11.27,11.27,11.22,11.23,78800.0,7.3378,7.3378,7.3052,7.3118,78800.0
2009-06-19 12:30:00,11.24,11.26,11.22,11.24,127800.0,7.3183,7.3313,7.3052,7.3183,127800.0
2009-06-19 12:40:00,11.24,11.26,11.24,11.26,70600.0,7.3183,7.3313,7.3183,7.3313,70600.0
2009-06-19 12:50:00,11.26,11.26,11.22,11.24,288800.0,7.3313,7.3313,7.3052,7.3183,288800.0
2009-06-19 13:00:00,11.24,11.24,11.22,11.22,119000.0,7.3183,7.3183,7.3052,7.3052,119000.0
2009-06-19 13:10:00,11.22,11.23,11.21,11.23,38600.0,7.3052,7.3118,7.2987,7.3118,38600.0
2009-06-19 13:20:00,11.22,11.22,11.2,11.22,61200.0,7.3052,7.3052,7.2922,7.3052,61200.0
2009-06-19 13:30:00,11.22,11.26,11.22,11.24,40600.0,7.3052,7.3313,7.3052,7.3183,40600.0
2009-06-19 13:40:00,11.24,11.25,11.24,11.24,48600.0,7.3183,7.3248,7.3183,7.3183,48600.0
2009-06-19 13:50:00,11.24,11.25,11.22,11.22,75200.0,7.3183,7.3248,7.3052,7.3052,75200.0
2009-06-19 14:00:00,11.22,11.24,11.21,11.21,61200.0,7.3052,7.3183,7.2987,7.2987,61200.0
2009-06-19 14:10:00,11.21,11.22,11.17,11.2,127200.0,7.2987,7.3052,7.2727,7.2922,127200.0
2009-06-19 14:20:00,11.19,11.2,11.19,11.2,58000.0,7.2857,7.2922,7.2857,7.2922,58000.0
2009-06-19 14:30:00,11.2,11.23,11.19,11.21,108600.0,7.2922,7.3118,7.2857,7.2987,108600.0
2009-06-19 14:40:00,11.21,11.22,11.21,11.21,47800.0,7.2987,7.3052,7.2987,7.2987,47800.0
2009-06-19 14:50:00,11.21,11.22,11.2,11.21,50600.0,7.2987,7.3052,7.2922,7.2987,50600.0
2009-06-19 15:00:00,11.21,11.22,11.19,11.19,115800.0,7.2987,7.3052,7.2857,7.2857,115800.0
2009-06-19 15:10:00,11.19,11.24,11.19,11.22,176800.0,7.2857,7.3183,7.2857,7.3052,176800.0
2009-06-19 15:20:00,11.22,11.26,11.22,11.26,119200.0,7.3052,7.3313,7.3052,7.3313,119200.0
2009-06-19 15:30:00,11.26,11.27,11.24,11.24,184200.0,7.3313,7.3378,7.3183,7.3183,184200.0
2009-06-19 15:40:00,11.24,11.26,11.22,11.24,350000.0,7.3183,7.3313,7.3052,7.3183,350000.0
2009-06-19 15:50:00,11.25,11.26,11.21,11.22,462000.0,7.3248,7.3313,7.2987,7.3052,462000.0
2009-06-22 09:30:00,11.11,11.24,11.11,11.22,228600.0,7.2336,7.3183,7.2336,7.3052,228600.0
2009-06-22 09:40:00,11.22,11.24,11.15,11.2,257600.0,7.3052,7.3183,7.2597,7.2922,257600.0
2009-06-22 09:50:00,11.2,11.23,11.09,11.1,513200.0,7.2922,7.3118,7.2206,7.2271,513200.0
2009-06-22 10:00:00,11.1,11.11,11.05,11.08,328400.0,7.2271,7.2336,7.1946,7.2141,328400.0
2009-06-22 10:10:00,11.08,11.08,11.03,11.03,245400.0,7.2141,7.2141,7.1815,7.1815,245400.0
2009-06-22 10:20:00,11.03,11.06,11.02,11.03,212000.0,7.1815,7.2011,7.175,7.1815,212000.0
2009-06-22 10:30:00,11.03,11.03,10.98,10.99,106200.0,7.1815,7.1815,7.149,7.1555,106200.0
2009-06-22 10:40:00,10.99,11.02,10.98,11.0,184000.0,7.1555,7.175,7.149,7.162,184000.0
2009-06-22 10:50:00,11.0,11.02,10.98,10.98,259600.0,7.162,7.175,7.149,7.149,259600.0
2009-06-22 11:00:00,10.98,10.99,10.96,10.97,247600.0,7.149,7.1555,7.136,7.1425,247600.0
2009-06-22 11:10:00,10.97,11.0,10.97,10.99,162400.0,7.1425,7.162,7.1425,7.1555,162400.0
2009-06-22 11:20:00,10.99,11.01,10.97,10.97,72200.0,7.1555,7.1685,7.1425,7.1425,72200.0
2009-06-22 11:30:00,10.97,10.97,10.91,10.92,155600.0,7.1425,7.1425,7.1034,7.1099,155600.0
2009-06-22 11:40:00,10.92,10.93,10.88,10.88,109800.0,7.1099,7.1164,7.0839,7.0839,109800.0
2009-06-22 11:50:00,10.88,10.89,10.86,10.88,101800.0,7.0839,7.0904,7.0709,7.0839,101800.0
2009-06-22 12:00:00,10.88,10.88,10.86,10.86,127400.0,7.0839,7.0839,7.0709,7.0709,127400.0
2009-06-22 12:10:00,10.86,10.88,10.86,10.88,59400.0,7.0709,7.0839,7.0709,7.0839,59400.0
2009-06-22 12:20:00,10.88,10.88,10.84,10.86,91600.0,7.0839,7.0839,7.0578,7.0709,91600.0
2009-06-22 12:30:00,10.86,10.88,10.86,10.88,47800.0,7.0709,7.0839,7.0709,7.0839,47800.0
2009-06-22 12:40:00,10.88,10.88,10.88,10.88,46200.0,7.0839,7.0839,7.0839,7.0839,46200.0
2009-06-22 12:50:00,10.88,10.91,10.88,10.9,52400.0,7.0839,7.1034,7.0839,7.0969,52400.0
2009-06-22 13:00:00,10.9,10.91,10.88,10.88,38000.0,7.0969,7.1034,7.0839,7.0839,38000.0
2009-06-22 13:10:00,10.88,10.89,10.85,10.85,81800.0,7.0839,7.0904,7.0643,7.0643,81800.0
2009-06-22 13:20:00,10.85,10.86,10.83,10.85,99600.0,7.0643,7.0709,7.0513,7.0643,99600.0
2009-06-22 13:30:00,10.85,10.87,10.85,10.86,21200.0,7.0643,7.0774,7.0643,7.0709,21200.0
2009-06-22 13:40:00,10.86,10.87,10.86,10.87,37400.0,7.0709,7.0774,7.0709,7.0774,37400.0
2009-06-22 13:50:00,10.87,10.88,10.86,10.88,81000.0,7.0774,7.0839,7.0709,7.0839,81000.0
2009-06-22 14:00:00,10.88,10.88,10.86,10.86,134600.0,7.0839,7.0839,7.0709,7.0709,134600.0
2009-06-22 14:10:00,10.86,10.88,10.85,10.88,76600.0,7.0709,7.0839,7.0643,7.0839,76600.0
2009-06-22 14:20:00,10.88,10.89,10.86,10.86,188400.0,7.0839,7.0904,7.0709,7.0709,188400.0
2009-06-22 14:30:00,10.86,10.88,10.86,10.88,226400.0,7.0709,7.0839,7.0709,7.0839,226400.0
2009-06-22 14:40:00,10.88,10.88,10.85,10.87,229400.0,7.0839,7.0839,7.0643,7.0774,229400.0
2009-06-22 14:50:00,10.87,10.88,10.85,10.85,291400.0,7.0774,7.0839,7.0643,7.0643,291400.0
2009-06-22 15:00:00,10.86,10.88,10.85,10.88,180800.0,7.0709,7.0839,7.0643,7.0839,180800.0
2009-06-22 15:10:00,10.88,10.9,10.86,10.88,243400.0,7.0839,7.0969,7.0709,7.0839,243400.0
2009-06-22 15:20:00,10.88,10.9,10.88,10.9,99400.0,7.0839,7.0969,7.0839,7.0969,99400.0
2009-06-22 15:30:00,10.9,10.92,10.88,10.91,183000.0,7.0969,7.1099,7.0839,7.1034,183000.0
2009-06-22 15:40:00,10.91,10.91,10.87,10.87,171800.0,7.1034,7.1034,7.0774,7.0774,171800.0
2009-06-22 15:50:00,10.88,10.88,10.81,10.81,756400.0,7.0839,7.0839,7.0383,7.0383,756400.0
2009-06-23 09:30:00,10.81,10.83,10.72,10.73,288800.0,7.0383,7.0513,6.9797,6.9862,288800.0
2009-06-23 09:40:00,10.74,10.75,10.64,10.65,172200.0,6.9927,6.9992,6.9276,6.9341,172200.0
2009-06-23 09:50:00,10.65,10.74,10.65,10.71,156200.0,6.9341,6.9927,6.9341,6.9732,156200.0
2009-06-23 10:00:00,10.71,10.76,10.68,10.72,254400.0,6.9732,7.0057,6.9537,6.9797,254400.0
2009-06-23 10:10:00,10.73,10.74,10.64,10.65,288200.0,6.9862,6.9927,6.9276,6.9341,288200.0
2009-06-23 10:20:00,10.65,10.68,10.63,10.63,275800.0,6.9341,6.9537,6.9211,6.9211,275800.0
2009-06-23 10:30:00,10.63,10.68,10.62,10.65,341200.0,6.9211,6.9537,6.9146,6.9341,341200.0
2009-06-23 10:40:00,10.65,10.65,10.63,10.63,179800.0,6.9341,6.9341,6.9211,6.9211,179800.0
2009-06-23 10:50:00,10.63,10.65,10.63,10.63,185400.0,6.9211,6.9341,6.9211,6.9211,185400.0
2009-06-23 11:00:00,10.63,10.64,10.63,10.63,156800.0,6.9211,6.9276,6.9211,6.9211,156800.0
2009-06-23 11:10:00,10.63,10.65,10.63,10.65,173400.0,6.9211,6.9341,6.9211,6.9341,173400.0
2009-06-23 11:20:00,10.65,10.65,10.61,10.63,131200.0,6.9341,6.9341,6.9081,6.9211,131200.0
2009-06-23 11:30:00,10.63,10.65,10.63,10.65,342200.0,6.9211,6.9341,6.9211,6.9341,342200.0
2009-06-23 11:40:00,10.65,10.69,10.65,10.67,299200.0,6.9341,6.9602,6.9341,6.9471,299200.0
2009-06-23 11:50:00,10.68,10.71,10.66,10.71,93400.0,6.9537,6.9732,6.9406,6.9732,93400.0
2009-06-23 12:00:00,10.71,10.72,10.7,10.7,120600.0,6.9732,6.9797,6.9667,6.9667,120600.0
2009-06-23 12:10:00,10.7,10.7,10.64,10.64,63400.0,6.9667,6.9667,6.9276,6.9276,63400.0
2009-06-23 12:20:00,10.65,10.68,10.65,10.65,114000.0,6.9341,6.9537,6.9341,6.9341,114000.0
2009-06-23 12:30:00,10.65,10.69,10.65,10.67,90400.0,6.9341,6.9602,6.9341,6.9471,90400.0
2009-06-23 12:40:00,10.67,10.68,10.65,10.67,131000.0,6.9471,6.9537,6.9341,6.9471,131000.0
2009-06-23 12:50:00,10.68,10.68,10.63,10.65,57800.0,6.9537,6.9537,6.9211,6.9341,57800.0
2009-06-23 13:00:00,10.65,10.67,10.64,10.65,121000.0,6.9341,6.9471,6.9276,6.9341,121000.0
2009-06-23 13:10:00,10.65,10.67,10.65,10.66,67400.0,6.9341,6.9471,6.9341,6.9406,67400.0
2009-06-23 13:20:00,10.67,10.67,10.63,10.63,63800.0,6.9471,6.9471,6.9211,6.9211,63800.0
2009-06-23 13:30:00,10.63,10.65,10.63,10.65,70600.0,6.9211,6.9341,6.9211,6.9341,70600.0
2009-06-23 13:40:00,10.65,10.65,10.63,10.63,42000.0,6.9341,6.9341,6.9211,6.9211,42000.0
2009-06-23 13:50:00,10.63,10.63,10.61,10.61,66600.0,6.9211,6.9211,6.9081,6.9081,66600.0
2009-06-23 14:00:00,10.61,10.63,10.6,10.63,61000.0,6.9081,6.9211,6.9016,6.9211,61000.0
2009-06-23 14:10:00,10.63,10.69,10.63,10.68,130800.0,6.9211,6.9602,6.9211,6.9537,130800.0
2009-06-23 14:20:00,10.68,10.69,10.67,10.67,115000.0,6.9537,6.9602,6.9471,6.9471,115000.0
2009-06-23 14:30:00,10.67,10.67,10.63,10.63,78800.0,6.9471,6.9471,6.9211,6.9211,78800.0
2009-06-23 14:40:00,10.63,10.65,10.62,10.65,111200.0,6.9211,6.9341,6.9146,6.9341,111200.0
2009-06-23 14:50:00,10.65,10.69,10.65,10.67,184600.0,6.9341,6.9602,6.9341,6.9471,184600.0
2009-06-23 15:00:00,10.67,10.68,10.65,10.65,177400.0,6.9471,6.9537,6.9341,6.9341,177400.0
2009-06-23 15:10:00,10.65,10.68,10.65,10.67,211000.0,6.9341,6.9537,6.9341,6.9471,211000.0
2009-06-23 15:20:00,10.68,10.73,10.67,10.73,432800.0,6.9537,6.9862,6.9471,6.9862,432800.0
2009-06-23 15:30:00,10.73,10.74,10.69,10.73,412800.0,6.9862,6.9927,6.9602,6.9862,412800.0
2009-06-23 15:40:00,10.73,10.74,10.71,10.74,355200.0,6.9862,6.9927,6.9732,6.9927,355200.0
2009-06-23 15:50:00,10.74,10.75,10.68,10.7,635000.0,6.9927,6.9992,6.9537,6.9667,635000.0
2009-06-24 09:30:00,10.74,10.88,10.71,10.86,240800.0,6.9927,7.0839,6.9732,7.0709,240800.0
2009-06-24 09:40:00,10.86,10.92,10.86,10.89,227400.0,7.0709,7.1099,7.0709,7.0904,227400.0
2009-06-24 09:50:00,10.89,10.89,10.87,10.88,133400.0,7.0904,7.0904,7.0774,7.0839,133400.0
2009-06-24 10:00:00,10.88,10.93,10.84,10.93,234200.0,7.0839,7.1164,7.0578,7.1164,234200.0
2009-06-24 10:10:00,10.93,10.99,10.91,10.95,298200.0,7.1164,7.1555,7.1034,7.1295,298200.0
2009-06-24 10:20:00,10.95,10.98,10.92,10.94,251800.0,7.1295,7.149,7.1099,7.1229,251800.0
2009-06-24 10:30:00,10.94,10.97,10.94,10.95,171400.0,7.1229,7.1425,7.1229,7.1295,171400.0
2009-06-24 10:40:00,10.95,10.99,10.92,10.99,595600.0,7.1295,7.1555,7.1099,7.1555,595600.0
2009-06-24 10:50:00,10.99,11.01,10.97,10.97,266200.0,7.1555,7.1685,7.1425,7.1425,266200.0
2009-06-24 11:00:00,10.97,10.99,10.95,10.96,121000.0,7.1425,7.1555,7.1295,7.136,121000.0
2009-06-24 11:10:00,10.96,10.96,10.9,10.9,107000.0,7.136,7.136,7.0969,7.0969,107000.0
2009-06-24 11:20:00,10.91,10.96,10.9,10.94,124800.0,7.1034,7.136,7.0969,7.1229,124800.0
2009-06-24 11:30:00,10.95,10.95,10.93,10.94,120400.0,7.1295,7.1295,7.1164,7.1229,120400.0
2009-06-24 11:40:00,10.94,10.94,10.9,10.9,229600.0,7.1229,7.1229,7.0969,7.0969,229600.0
2009-06-24 11:50:00,10.9,10.96,10.9,10.95,160800.0,7.0969,7.136,7.0969,7.1295,160800.0
2009-06-24 12:00:00,10.96,10.96,10.88,10.89,427800.0,7.136,7.136,7.0839,7.0904,427800.0
2009-06-24 12:10:00,10.88,10.88,10.84,10.84,110000.0,7.0839,7.0839,7.0578,7.0578,110000.0
2009-06-24 12:20:00,10.84,10.87,10.84,10.87,105800.0,7.0578,7.0774,7.0578,7.0774,105800.0
2009-06-24 12:30:00,10.87,10.88,10.87,10.88,87400.0,7.0774,7.0839,7.0774,7.0839,87400.0
2009-06-24 12:40:00,10.87,10.88,10.84,10.85,127200.0,7.0774,7.0839,7.0578,7.0643,127200.0
2009-06-24 12:50:00,10.85,10.88,10.84,10.87,189200.0,7.0643,7.0839,7.0578,7.0774,189200.0
2009-06-24 13:00:00,10.88,10.91,10.88,10.91,181600.0,7.0839,7.1034,7.0839,7.1034,181600.0
2009-06-24 13:10:00,10.91,10.95,10.9,10.94,407400.0,7.1034,7.1295,7.0969,7.1229,407400.0
2009-06-24 13:20:00,10.95,10.96,10.94,10.94,139000.0,7.1295,7.136,7.1229,7.1229,139000.0
2009-06-24 13:30:00,10.94,10.95,10.93,10.95,122000.0,7.1229,7.1295,7.1164,7.1295,122000.0
2009-06-24 13:40:00,10.94,10.95,10.93,10.93,58200.0,7.1229,7.1295,7.1164,7.1164,58200.0
2009-06-24 13:50:00,10.93,10.95,10.93,10.95,133400.0,7.1164,7.1295,7.1164,7.1295,133400.0
2009-06-24 14:00:00,10.94,10.97,10.94,10.97,124200.0,7.1229,7.1425,7.1229,7.1425,124200.0
2009-06-24 14:10:00,10.97,10.99,10.93,10.97,131000.0,7.1425,7.1555,7.1164,7.1425,131000.0
2009-06-24 14:20:00,10.97,11.01,10.89,10.92,283400.0,7.1425,7.1685,7.0904,7.1099,283400.0
2009-06-24 14:30:00,10.92,10.93,10.87,10.88,198000.0,7.1099,7.1164,7.0774,7.0839,198000.0
2009-06-24 14:40:00,10.87,10.94,10.87,10.92,146400.0,7.0774,7.1229,7.0774,7.1099,146400.0
2009-06-24 14:50:00,10.92,10.96,10.91,10.92,100400.0,7.1099,7.136,7.1034,7.1099,100400.0
2009-06-24 15:00:00,10.92,10.94,10.86,10.87,225200.0,7.1099,7.1229,7.0709,7.0774,225200.0
2009-06-24 15:10:00,10.87,10.87,10.83,10.85,433400.0,7.0774,7.0774,7.0513,7.0643,433400.0
2009-06-24 15:20:00,10.85,10.92,10.85,10.9,215200.0,7.0643,7.1099,7.0643,7.0969,215200.0
2009-06-24 15:30:00,10.9,10.92,10.87,10.88,220400.0,7.0969,7.1099,7.0774,7.0839,220400.0
2009-06-24 15:40:00,10.89,10.92,10.85,10.9,369400.0,7.0904,7.1099,7.0643,7.0969,369400.0
2009-06-24 15:50:00,10.9,10.92,10.88,10.89,443400.0,7.0969,7.1099,7.0839,7.0904,443400.0
2009-06-25 09:30:00,10.87,10.98,10.8,10.92,223400.0,7.0774,7.149,7.0318,7.1099,223400.0
2009-06-25 09:40:00,10.92,11.0,10.9,10.99,139800.0,7.1099,7.162,7.0969,7.1555,139800.0
2009-06-25 09:50:00,10.99,11.11,10.98,11.04,204800.0,7.1555,7.2336,7.149,7.1881,204800.0
2009-06-25 10:00:00,11.05,11.09,11.04,11.06,142800.0,7.1946,7.2206,7.1881,7.2011,142800.0
2009-06-25 10:10:00,11.06,11.11,11.04,11.09,136600.0,7.2011,7.2336,7.1881,7.2206,136600.0
2009-06-25 10:20:00,11.09,11.11,11.08,11.09,179200.0,7.2206,7.2336,7.2141,7.2206,179200.0
2009-06-25 10:30:00,11.1,11.12,11.07,11.1,98600.0,7.2271,7.2401,7.2076,7.2271,98600.0
2009-06-25 10:40:00,11.1,11.11,11.04,11.04,112600.0,7.2271,7.2336,7.1881,7.1881,112600.0
2009-06-25 10:50:00,11.03,11.06,11.01,11.02,148200.0,7.1815,7.2011,7.1685,7.175,148200.0
2009-06-25 11:00:00,11.01,11.03,11.0,11.0,108800.0,7.1685,7.1815,7.162,7.162,108800.0
2009-06-25 11:10:00,11.0,11.02,10.99,11.01,109600.0,7.162,7.175,7.1555,7.1685,109600.0
2009-06-25 11:20:00,11.01,11.04,11.01,11.03,79400.0,7.1685,7.1881,7.1685,7.1815,79400.0
2009-06-25 11:30:00,11.04,11.09,11.04,11.08,105800.0,7.1881,7.2206,7.1881,7.2141,105800.0
2009-06-25 11:40:00,11.08,11.15,11.07,11.09,288600.0,7.2141,7.2597,7.2076,7.2206,288600.0
2009-06-25 11:50:00,11.09,11.11,11.07,11.1,158200.0,7.2206,7.2336,7.2076,7.2271,158200.0
2009-06-25 12:00:00,11.1,11.11,11.06,11.06,190000.0,7.2271,7.2336,7.2011,7.2011,190000.0
2009-06-25 12:10:00,11.06,11.06,11.02,11.03,162200.0,7.2011,7.2011,7.175,7.1815,162200.0
2009-06-25 12:20:00,11.03,11.06,11.02,11.06,93000.0,7.1815,7.2011,7.175,7.2011,93000.0
2009-06-25 12:30:00,11.06,11.08,11.02,11.02,62200.0,7.2011,7.2141,7.175,7.175,62200.0
2009-06-25 12:40:00,11.03,11.04,11.02,11.03,40200.0,7.1815,7.1881,7.175,7.1815,40200.0
2009-06-25 12:50:00,11.03,11.05,11.02,11.04,64800.0,7.1815,7.1946,7.175,7.1881,64800.0
2009-06-25 13:00:00,11.04,11.11,11.04,11.1,114600.0,7.1881,7.2336,7.1881,7.2271,114600.0
2009-06-25 13:10:00,11.1,11.13,11.1,11.12,90200.0,7.2271,7.2466,7.2271,7.2401,90200.0
2009-06-25 13:20:00,11.13,11.13,11.11,11.12,96400.0,7.2466,7.2466,7.2336,7.2401,96400.0
2009-06-25 13:30:00,11.12,11.13,11.08,11.09,40400.0,7.2401,7.2466,7.2141,7.2206,40400.0
2009-06-25 13:40:00,11.09,11.1,11.08,11.09,55000.0,7.2206,7.2271,7.2141,7.2206,55000.0
2009-06-25 13:50:00,11.09,11.13,11.08,11.13,329000.0,7.2206,7.2466,7.2141,7.2466,329000.0
2009-06-25 14:00:00,11.13,11.13,11.11,11.11,257400.0,7.2466,7.2466,7.2336,7.2336,257400.0
2009-06-25 14:10:00,11.11,11.11,11.09,11.09,75200.0,7.2336,7.2336,7.2206,7.2206,75200.0
2009-06-25 14:20:00,11.09,11.1,11.07,11.09,68400.0,7.2206,7.2271,7.2076,7.2206,68400.0
2009-06-25 14:30:00,11.09,11.11,11.06,11.06,92800.0,7.2206,7.2336,7.2011,7.2011,92800.0
2009-06-25 14:40:00,11.06,11.1,11.05,11.08,144600.0,7.2011,7.2271,7.1946,7.2141,144600.0
2009-06-25 14:50:00,11.08,11.1,11.06,11.07,83000.0,7.2141,7.2271,7.2011,7.2076,83000.0
2009-06-25 15:00:00,11.08,11.11,11.06,11.1,116800.0,7.2141,7.2336,7.2011,7.2271,116800.0
2009-06-25 15:10:00,11.1,11.11,11.07,11.09,186000.0,7.2271,7.2336,7.2076,7.2206,186000.0
2009-06-25 15:20:00,11.09,11.12,11.08,11.12,121200.0,7.2206,7.2401,7.2141,7.2401,121200.0
2009-06-25 15:30:00,11.12,11.12,11.05,11.06,193400.0,7.2401,7.2401,7.1946,7.2011,193400.0
2009-06-25 15:40:00,11.06,11.12,11.06,11.12,240200.0,7.2011,7.2401,7.2011,7.2401,240200.0
2009-06-25 15:50:00,11.11,11.14,11.11,11.13,537400.0,7.2336,7.2532,7.2336,7.2466,537400.0
2009-06-26 09:30:00,10.99,11.22,10.99,11.18,218600.0,7.1555,7.3052,7.1555,7.2792,218600.0
2009-06-26 09:40:00,11.18,11.23,11.17,11.21,214400.0,7.2792,7.3118,7.2727,7.2987,214400.0
2009-06-26 09:50:00,11.21,11.22,11.13,11.18,266200.0,7.2987,7.3052,7.2466,7.2792,266200.0
2009-06-26 10:00:00,11.19,11.24,11.15,11.18,149000.0,7.2857,7.3183,7.2597,7.2792,149000.0
2009-06-26 10:10:00,11.18,11.22,11.11,11.11,95800.0,7.2792,7.3052,7.2336,7.2336,95800.0
2009-06-26 10:20:00,11.11,11.2,11.11,11.18,142000.0,7.2336,7.2922,7.2336,7.2792,142000.0
2009-06-26 10:30:00,11.19,11.22,11.16,11.16,296600.0,7.2857,7.3052,7.2662,7.2662,296600.0
2009-06-26 10:40:00,11.16,11.23,11.16,11.23,336400.0,7.2662,7.3118,7.2662,7.3118,336400.0
2009-06-26 10:50:00,11.23,11.24,11.21,11.22,286800.0,7.3118,7.3183,7.2987,7.3052,286800.0
2009-06-26 11:00:00,11.22,11.24,11.19,11.22,111800.0,7.3052,7.3183,7.2857,7.3052,111800.0
2009-06-26 11:10:00,11.22,11.24,11.22,11.24,75000.0,7.3052,7.3183,7.3052,7.3183,75000.0
2009-06-26 11:20:00,11.24,11.24,11.22,11.23,98200.0,7.3183,7.3183,7.3052,7.3118,98200.0
2009-06-26 11:30:00,11.24,11.25,11.22,11.23,76200.0,7.3183,7.3248,7.3052,7.3118,76200.0
2009-06-26 11:40:00,11.23,11.26,11.23,11.25,161600.0,7.3118,7.3313,7.3118,7.3248,161600.0
2009-06-26 11:50:00,11.26,11.28,11.25,11.27,114800.0,7.3313,7.3443,7.3248,7.3378,114800.0
2009-06-26 12:00:00,11.27,11.29,11.26,11.28,90000.0,7.3378,7.3508,7.3313,7.3443,90000.0
2009-06-26 12:10:00,11.27,11.29,11.26,11.28,125600.0,7.3378,7.3508,7.3313,7.3443,125600.0
2009-06-26 12:20:00,11.28,11.31,11.28,11.29,71600.0,7.3443,7.3638,7.3443,7.3508,71600.0
2009-06-26 12:30:00,11.29,11.29,11.27,11.28,60600.0,7.3508,7.3508,7.3378,7.3443,60600.0
2009-06-26 12:40:00,11.28,11.28,11.26,11.27,60200.0,7.3443,7.3443,7.3313,7.3378,60200.0
2009-06-26 12:50:00,11.28,11.28,11.24,11.24,63600.0,7.3443,7.3443,7.3183,7.3183,63600.0
2009-06-26 13:00:00,11.25,11.27,11.24,11.26,95600.0,7.3248,7.3378,7.3183,7.3313,95600.0
2009-06-26 13:10:00,11.26,11.26,11.24,11.24,56600.0,7.3313,7.3313,7.3183,7.3183,56600.0
2009-06-26 13:20:00,11.24,11.26,11.23,11.24,65000.0,7.3183,7.3313,7.3118,7.3183,65000.0
2009-06-26 13:30:00,11.24,11.25,11.22,11.24,103800.0,7.3183,7.3248,7.3052,7.3183,103800.0
2009-06-26 13:40:00,11.24,11.25,11.21,11.22,75000.0,7.3183,7.3248,7.2987,7.3052,75000.0
2009-06-26 13:50:00,11.22,11.22,11.21,11.22,57800.0,7.3052,7.3052,7.2987,7.3052,57800.0
2009-06-26 14:00:00,11.22,11.22,11.2,11.2,53200.0,7.3052,7.3052,7.2922,7.2922,53200.0
2009-06-26 14:10:00,11.2,11.22,11.2,11.22,101800.0,7.2922,7.3052,7.2922,7.3052,101800.0
2009-06-26 14:20:00,11.22,11.22,11.2,11.2,72000.0,7.3052,7.3052,7.2922,7.2922,72000.0
2009-06-26 14:30:00,11.2,11.21,11.18,11.19,132200.0,7.2922,7.2987,7.2792,7.2857,132200.0
2009-06-26 14:40:00,11.19,11.2,11.18,11.19,83000.0,7.2857,7.2922,7.2792,7.2857,83000.0
2009-06-26 14:50:00,11.19,11.22,11.18,11.22,181400.0,7.2857,7.3052,7.2792,7.3052,181400.0
2009-06-26 15:00:00,11.22,11.24,11.19,11.19,236800.0,7.3052,7.3183,7.2857,7.2857,236800.0
2009-06-26 15:10:00,11.19,11.2,11.18,11.19,131600.0,7.2857,7.2922,7.2792,7.2857,131600.0
2009-06-26 15:20:00,11.19,11.22,11.19,11.21,106600.0,7.2857,7.3052,7.2857,7.2987,106600.0
2009-06-26 15:30:00,11.21,11.22,11.21,11.21,143600.0,7.2987,7.3052,7.2987,7.2987,143600.0
2009-06-26 15:40:00,11.21,11.24,11.19,11.2,384600.0,7.2987,7.3183,7.2857,7.2922,384600.0
2009-06-26 15:50:00,11.2,11.21,11.17,11.2,497800.0,7.2922,7.2987,7.2727,7.2922,497800.0
2009-06-29 09:30:00,11.18,11.31,11.18,11.28,110400.0,7.2792,7.3638,7.2792,7.3443,110400.0
2009-06-29 09:40:00,11.27,11.29,11.17,11.2,121000.0,7.3378,7.3508,7.2727,7.2922,121000.0
2009-06-29 09:50:00,11.2,11.2,11.13,11.18,123400.0,7.2922,7.2922,7.2466,7.2792,123400.0
2009-06-29 10:00:00,11.18,11.19,11.11,11.17,159000.0,7.2792,7.2857,7.2336,7.2727,159000.0
2009-06-29 10:10:00,11.17,11.24,11.15,11.24,142000.0,7.2727,7.3183,7.2597,7.3183,142000.0
2009-06-29 10:20:00,11.24,11.24,11.2,11.24,124400.0,7.3183,7.3183,7.2922,7.3183,124400.0
2009-06-29 10:30:00,11.24,11.25,11.2,11.23,224600.0,7.3183,7.3248,7.2922,7.3118,224600.0
2009-06-29 10:40:00,11.24,11.26,11.2,11.23,71000.0,7.3183,7.3313,7.2922,7.3118,71000.0
2009-06-29 10:50:00,11.24,11.25,11.2,11.2,42800.0,7.3183,7.3248,7.2922,7.2922,42800.0
2009-06-29 11:00:00,11.2,11.22,11.19,11.21,53000.0,7.2922,7.3052,7.2857,7.2987,53000.0
2009-06-29 11:10:00,11.21,11.26,11.21,11.22,70000.0,7.2987,7.3313,7.2987,7.3052,70000.0
2009-06-29 11:20:00,11.22,11.25,11.22,11.24,82600.0,7.3052,7.3248,7.3052,7.3183,82600.0
2009-06-29 11:30:00,11.24,11.25,11.22,11.22,78200.0,7.3183,7.3248,7.3052,7.3052,78200.0
2009-06-29 11:40:00,11.22,11.26,11.22,11.26,115800.0,7.3052,7.3313,7.3052,7.3313,115800.0
2009-06-29 11:50:00,11.26,11.28,11.25,11.27,100600.0,7.3313,7.3443,7.3248,7.3378,100600.0
2009-06-29 12:00:00,11.27,11.28,11.24,11.24,75600.0,7.3378,7.3443,7.3183,7.3183,75600.0
2009-06-29 12:10:00,11.24,11.28,11.23,11.28,145400.0,7.3183,7.3443,7.3118,7.3443,145400.0
2009-06-29 12:20:00,11.28,11.28,11.25,11.28,164000.0,7.3443,7.3443,7.3248,7.3443,164000.0
2009-06-29 12:30:00,11.28,11.31,11.27,11.3,192600.0,7.3443,7.3638,7.3378,7.3573,192600.0
2009-06-29 12:40:00,11.3,11.31,11.29,11.31,166000.0,7.3573,7.3638,7.3508,7.3638,166000.0
2009-06-29 12:50:00,11.3,11.31,11.27,11.27,78600.0,7.3573,7.3638,7.3378,7.3378,78600.0
2009-06-29 13:00:00,11.27,11.28,11.27,11.27,31600.0,7.3378,7.3443,7.3378,7.3378,31600.0
2009-06-29 13:10:00,11.27,11.29,11.27,11.28,60000.0,7.3378,7.3508,7.3378,7.3443,60000.0
2009-06-29 13:20:00,11.28,11.28,11.25,11.26,63400.0,7.3443,7.3443,7.3248,7.3313,63400.0
2009-06-29 13:30:00,11.25,11.27,11.24,11.26,38800.0,7.3248,7.3378,7.3183,7.3313,38800.0
2009-06-29 13:40:00,11.26,11.29,11.25,11.28,113800.0,7.3313,7.3508,7.3248,7.3443,113800.0
2009-06-29 13:50:00,11.28,11.29,11.25,11.28,114400.0,7.3443,7.3508,7.3248,7.3443,114400.0
2009-06-29 14:00:00,11.28,11.28,11.24,11.25,216800.0,7.3443,7.3443,7.3183,7.3248,216800.0
2009-06-29 14:10:00,11.26,11.29,11.25,11.29,204600.0,7.3313,7.3508,7.3248,7.3508,204600.0
2009-06-29 14:20:00,11.29,11.29,11.27,11.29,97800.0,7.3508,7.3508,7.3378,7.3508,97800.0
2009-06-29 14:30:00,11.29,11.3,11.27,11.27,114000.0,7.3508,7.3573,7.3378,7.3378,114000.0
2009-06-29 14:40:00,11.27,11.29,11.26,11.28,73200.0,7.3378,7.3508,7.3313,7.3443,73200.0
2009-06-29 14:50:00,11.28,11.31,11.26,11.3,127200.0,7.3443,7.3638,7.3313,7.3573,127200.0
2009-06-29 15:00:00,11.31,11.31,11.29,11.3,175200.0,7.3638,7.3638,7.3508,7.3573,175200.0
2009-06-29 15:10:00,11.3,11.33,11.3,11.33,211800.0,7.3573,7.3769,7.3573,7.3769,211800.0
2009-06-29 15:20:00,11.32,11.33,11.31,11.31,178400.0,7.3704,7.3769,7.3638,7.3638,178400.0
2009-06-29 15:30:00,11.31,11.31,11.25,11.26,248000.0,7.3638,7.3638,7.3248,7.3313,248000.0
2009-06-29 15:40:00,11.26,11.3,11.25,11.25,285000.0,7.3313,7.3573,7.3248,7.3248,285000.0
2009-06-29 15:50:00,11.26,11.31,11.24,11.29,977200.0,7.3313,7.3638,7.3183,7.3508,977200.0
2009-06-30 09:30:00,11.26,11.47,11.26,11.45,193000.0,7.3313,7.468,7.3313,7.455,193000.0
2009-06-30 09:40:00,11.46,11.52,11.44,11.44,244600.0,7.4615,7.5006,7.4485,7.4485,244600.0
2009-06-30 09:50:00,11.44,11.45,11.39,11.41,246800.0,7.4485,7.455,7.4159,7.429,246800.0
2009-06-30 10:00:00,11.42,11.42,11.27,11.32,453800.0,7.4355,7.4355,7.3378,7.3704,453800.0
2009-06-30 10:10:00,11.32,11.34,11.27,11.27,215000.0,7.3704,7.3834,7.3378,7.3378,215000.0
2009-06-30 10:20:00,11.27,11.28,11.22,11.24,238000.0,7.3378,7.3443,7.3052,7.3183,238000.0
2009-06-30 10:30:00,11.23,11.24,11.19,11.22,196800.0,7.3118,7.3183,7.2857,7.3052,196800.0
2009-06-30 10:40:00,11.22,11.26,11.21,11.26,100800.0,7.3052,7.3313,7.2987,7.3313,100800.0
2009-06-30 10:50:00,11.27,11.3,11.26,11.29,65600.0,7.3378,7.3573,7.3313,7.3508,65600.0
2009-06-30 11:00:00,11.29,11.3,11.24,11.24,99200.0,7.3508,7.3573,7.3183,7.3183,99200.0
2009-06-30 11:10:00,11.24,11.24,11.21,11.22,129800.0,7.3183,7.3183,7.2987,7.3052,129800.0
2009-06-30 11:20:00,11.22,11.22,11.2,11.2,71200.0,7.3052,7.3052,7.2922,7.2922,71200.0
2009-06-30 11:30:00,11.2,11.21,11.15,11.17,94200.0,7.2922,7.2987,7.2597,7.2727,94200.0
2009-06-30 11:40:00,11.17,11.17,11.15,11.17,58600.0,7.2727,7.2727,7.2597,7.2727,58600.0
2009-06-30 11:50:00,11.17,11.17,11.15,11.15,78600.0,7.2727,7.2727,7.2597,7.2597,78600.0
2009-06-30 12:00:00,11.15,11.17,11.15,11.16,45600.0,7.2597,7.2727,7.2597,7.2662,45600.0
2009-06-30 12:10:00,11.15,11.17,11.13,11.13,38600.0,7.2597,7.2727,7.2466,7.2466,38600.0
2009-06-30 12:20:00,11.13,11.14,11.11,11.14,67200.0,7.2466,7.2532,7.2336,7.2532,67200.0
2009-06-30 12:30:00,11.14,11.17,11.13,11.15,67000.0,7.2532,7.2727,7.2466,7.2597,67000.0
2009-06-30 12:40:00,11.15,11.15,11.14,11.14,34400.0,7.2597,7.2597,7.2532,7.2532,34400.0
2009-06-30 12:50:00,11.15,11.15,11.15,11.15,39400.0,7.2597,7.2597,7.2597,7.2597,39400.0
2009-06-30 13:00:00,11.15,11.15,11.13,11.13,88400.0,7.2597,7.2597,7.2466,7.2466,88400.0
2009-06-30 13:10:00,11.14,11.15,11.13,11.15,61600.0,7.2532,7.2597,7.2466,7.2597,61600.0
2009-06-30 13:20:00,11.15,11.15,11.12,11.13,74400.0,7.2597,7.2597,7.2401,7.2466,74400.0
2009-06-30 13:30:00,11.12,11.13,11.12,11.12,7800.0,7.2401,7.2466,7.2401,7.2401,7800.0
2009-06-30 13:40:00,11.12,11.13,11.12,11.12,66800.0,7.2401,7.2466,7.2401,7.2401,66800.0
2009-06-30 13:50:00,11.12,11.12,11.11,11.12,104400.0,7.2401,7.2401,7.2336,7.2401,104400.0
2009-06-30 14:00:00,11.12,11.13,11.11,11.12,123800.0,7.2401,7.2466,7.2336,7.2401,123800.0
2009-06-30 14:10:00,11.12,11.15,11.12,11.14,61800.0,7.2401,7.2597,7.2401,7.2532,61800.0
2009-06-30 14:20:00,11.14,11.15,11.13,11.14,66200.0,7.2532,7.2597,7.2466,7.2532,66200.0
2009-06-30 14:30:00,11.15,11.18,11.13,11.18,184000.0,7.2597,7.2792,7.2466,7.2792,184000.0
2009-06-30 14:40:00,11.18,11.19,11.17,11.18,173000.0,7.2792,7.2857,7.2727,7.2792,173000.0
2009-06-30 14:50:00,11.18,11.21,11.18,11.19,131600.0,7.2792,7.2987,7.2792,7.2857,131600.0
2009-06-30 15:00:00,11.2,11.21,11.18,11.2,161800.0,7.2922,7.2987,7.2792,7.2922,161800.0
2009-06-30 15:10:00,11.2,11.22,11.2,11.21,172200.0,7.2922,7.3052,7.2922,7.2987,172200.0
2009-06-30 15:20:00,11.21,11.27,11.21,11.26,169600.0,7.2987,7.3378,7.2987,7.3313,169600.0
2009-06-30 15:30:00,11.26,11.29,11.26,11.26,230800.0,7.3313,7.3508,7.3313,7.3313,230800.0
2009-06-30 15:40:00,11.26,11.28,11.24,11.27,276400.0,7.3313,7.3443,7.3183,7.3378,276400.0
2009-06-30 15:50:00,11.27,11.28,11.24,11.27,832000.0,7.3378,7.3443,7.3183,7.3378,832000.0
2009-07-01 09:30:00,11.21,11.38,11.15,11.37,262000.0,7.2987,7.4094,7.2597,7.4029,262000.0
2009-07-01 09:40:00,11.37,11.42,11.37,11.42,151200.0,7.4029,7.4355,7.4029,7.4355,151200.0
2009-07-01 09:50:00,11.42,11.44,11.4,11.42,117400.0,7.4355,7.4485,7.4224,7.4355,117400.0
2009-07-01 10:00:00,11.42,11.43,11.39,11.4,197600.0,7.4355,7.442,7.4159,7.4224,197600.0
2009-07-01 10:10:00,11.4,11.42,11.36,11.41,128600.0,7.4224,7.4355,7.3964,7.429,128600.0
2009-07-01 10:20:00,11.42,11.49,11.4,11.49,251400.0,7.4355,7.481,7.4224,7.481,251400.0
2009-07-01 10:30:00,11.49,11.51,11.45,11.46,224800.0,7.481,7.4941,7.455,7.4615,224800.0
2009-07-01 10:40:00,11.47,11.51,11.46,11.49,104800.0,7.468,7.4941,7.4615,7.481,104800.0
2009-07-01 10:50:00,11.49,11.53,11.49,11.52,176600.0,7.481,7.5071,7.481,7.5006,176600.0
2009-07-01 11:00:00,11.52,11.56,11.52,11.55,195200.0,7.5006,7.5266,7.5006,7.5201,195200.0
2009-07-01 11:10:00,11.55,11.64,11.54,11.62,296600.0,7.5201,7.5787,7.5136,7.5657,296600.0
2009-07-01 11:20:00,11.62,11.63,11.58,11.6,162800.0,7.5657,7.5722,7.5396,7.5527,162800.0
2009-07-01 11:30:00,11.61,11.62,11.6,11.6,95600.0,7.5592,7.5657,7.5527,7.5527,95600.0
2009-07-01 11:40:00,11.6,11.61,11.56,11.59,167400.0,7.5527,7.5592,7.5266,7.5462,167400.0
2009-07-01 11:50:00,11.59,11.6,11.57,11.59,97200.0,7.5462,7.5527,7.5331,7.5462,97200.0
2009-07-01 12:00:00,11.59,11.6,11.58,11.6,62800.0,7.5462,7.5527,7.5396,7.5527,62800.0
2009-07-01 12:10:00,11.6,11.6,11.54,11.55,118400.0,7.5527,7.5527,7.5136,7.5201,118400.0
2009-07-01 12:20:00,11.55,11.56,11.55,11.56,33000.0,7.5201,7.5266,7.5201,7.5266,33000.0
2009-07-01 12:30:00,11.56,11.56,11.54,11.55,29800.0,7.5266,7.5266,7.5136,7.5201,29800.0
2009-07-01 12:40:00,11.55,11.55,11.53,11.54,46000.0,7.5201,7.5201,7.5071,7.5136,46000.0
2009-07-01 12:50:00,11.53,11.54,11.52,11.52,48400.0,7.5071,7.5136,7.5006,7.5006,48400.0
2009-07-01 13:00:00,11.52,11.52,11.49,11.51,33000.0,7.5006,7.5006,7.481,7.4941,33000.0
2009-07-01 13:10:00,11.5,11.51,11.49,11.49,36400.0,7.4876,7.4941,7.481,7.481,36400.0
2009-07-01 13:20:00,11.49,11.51,11.47,11.51,151200.0,7.481,7.4941,7.468,7.4941,151200.0
2009-07-01 13:30:00,11.5,11.51,11.49,11.49,42400.0,7.4876,7.4941,7.481,7.481,42400.0
2009-07-01 13:40:00,11.49,11.49,11.46,11.46,73800.0,7.481,7.481,7.4615,7.4615,73800.0
2009-07-01 13:50:00,11.47,11.47,11.45,11.46,69800.0,7.468,7.468,7.455,7.4615,69800.0
2009-07-01 14:00:00,11.46,11.46,11.41,11.42,115600.0,7.4615,7.4615,7.429,7.4355,115600.0
2009-07-01 14:10:00,11.42,11.45,11.41,11.43,93000.0,7.4355,7.455,7.429,7.442,93000.0
2009-07-01 14:20:00,11.43,11.44,11.43,11.44,64800.0,7.442,7.4485,7.442,7.4485,64800.0
2009-07-01 14:30:00,11.44,11.45,11.42,11.45,99200.0,7.4485,7.455,7.4355,7.455,99200.0
2009-07-01 14:40:00,11.45,11.46,11.44,11.44,61400.0,7.455,7.4615,7.4485,7.4485,61400.0
2009-07-01 14:50:00,11.44,11.45,11.43,11.44,71200.0,7.4485,7.455,7.442,7.4485,71200.0
2009-07-01 15:00:00,11.44,11.45,11.44,11.45,120600.0,7.4485,7.455,7.4485,7.455,120600.0
2009-07-01 15:10:00,11.45,11.46,11.45,11.45,94200.0,7.455,7.4615,7.455,7.455,94200.0
2009-07-01 15:20:00,11.45,11.47,11.41,11.42,115200.0,7.455,7.468,7.429,7.4355,115200.0
2009-07-01 15:30:00,11.42,11.43,11.41,11.41,69400.0,7.4355,7.442,7.429,7.429,69400.0
2009-07-01 15:40:00,11.42,11.42,11.37,11.37,278000.0,7.4355,7.4355,7.4029,7.4029,278000.0
2009-07-01 15:50:00,11.37,11.4,11.36,11.38,537400.0,7.4029,7.4224,7.3964,7.4094,537400.0
2009-07-02 09:30:00,11.26,11.28,11.17,11.2,286400.0,7.3313,7.3443,7.2727,7.2922,286400.0
2009-07-02 09:40:00,11.19,11.27,11.16,11.27,174400.0,7.2857,7.3378,7.2662,7.3378,174400.0
2009-07-02 09:50:00,11.27,11.28,11.19,11.19,178200.0,7.3378,7.3443,7.2857,7.2857,178200.0
2009-07-02 10:00:00,11.2,11.21,11.13,11.15,216800.0,7.2922,7.2987,7.2466,7.2597,216800.0
2009-07-02 10:10:00,11.15,11.17,11.14,11.17,149600.0,7.2597,7.2727,7.2532,7.2727,149600.0
2009-07-02 10:20:00,11.17,11.17,11.1,11.15,245200.0,7.2727,7.2727,7.2271,7.2597,245200.0
2009-07-02 10:30:00,11.15,11.21,11.15,11.2,104800.0,7.2597,7.2987,7.2597,7.2922,104800.0
2009-07-02 10:40:00,11.2,11.24,11.2,11.21,253400.0,7.2922,7.3183,7.2922,7.2987,253400.0
2009-07-02 10:50:00,11.21,11.27,11.21,11.27,127200.0,7.2987,7.3378,7.2987,7.3378,127200.0
2009-07-02 11:00:00,11.26,11.3,11.26,11.3,110600.0,7.3313,7.3573,7.3313,7.3573,110600.0
2009-07-02 11:10:00,11.29,11.31,11.29,11.31,83200.0,7.3508,7.3638,7.3508,7.3638,83200.0
2009-07-02 11:20:00,11.31,11.31,11.3,11.31,94200.0,7.3638,7.3638,7.3573,7.3638,94200.0
2009-07-02 11:30:00,11.31,11.31,11.3,11.31,59400.0,7.3638,7.3638,7.3573,7.3638,59400.0
2009-07-02 11:40:00,11.31,11.34,11.31,11.31,116200.0,7.3638,7.3834,7.3638,7.3638,116200.0
2009-07-02 11:50:00,11.31,11.33,11.31,11.33,83200.0,7.3638,7.3769,7.3638,7.3769,83200.0
2009-07-02 12:00:00,11.32,11.34,11.31,11.33,83200.0,7.3704,7.3834,7.3638,7.3769,83200.0
2009-07-02 12:10:00,11.33,11.34,11.33,11.34,103400.0,7.3769,7.3834,7.3769,7.3834,103400.0
2009-07-02 12:20:00,11.34,11.35,11.33,11.35,203000.0,7.3834,7.3899,7.3769,7.3899,203000.0
2009-07-02 12:30:00,11.34,11.36,11.34,11.36,119200.0,7.3834,7.3964,7.3834,7.3964,119200.0
2009-07-02 12:40:00,11.36,11.37,11.36,11.37,134800.0,7.3964,7.4029,7.3964,7.4029,134800.0
2009-07-02 12:50:00,11.37,11.4,11.37,11.4,105400.0,7.4029,7.4224,7.4029,7.4224,105400.0
2009-07-02 13:00:00,11.4,11.43,11.4,11.42,195800.0,7.4224,7.442,7.4224,7.4355,195800.0
2009-07-02 13:10:00,11.43,11.44,11.43,11.43,93600.0,7.442,7.4485,7.442,7.442,93600.0
2009-07-02 13:20:00,11.43,11.43,11.4,11.43,123800.0,7.442,7.442,7.4224,7.442,123800.0
2009-07-02 13:30:00,11.43,11.44,11.42,11.42,212200.0,7.442,7.4485,7.4355,7.4355,212200.0
2009-07-02 13:40:00,11.42,11.43,11.42,11.42,102600.0,7.4355,7.442,7.4355,7.4355,102600.0
2009-07-02 13:50:00,11.42,11.42,11.4,11.42,131800.0,7.4355,7.4355,7.4224,7.4355,131800.0
2009-07-02 14:00:00,11.41,11.42,11.41,11.42,72200.0,7.429,7.4355,7.429,7.4355,72200.0
2009-07-02 14:10:00,11.41,11.42,11.4,11.4,98800.0,7.429,7.4355,7.4224,7.4224,98800.0
2009-07-02 14:20:00,11.4,11.42,11.4,11.41,57800.0,7.4224,7.4355,7.4224,7.429,57800.0
2009-07-02 14:30:00,11.41,11.42,11.41,11.41,106000.0,7.429,7.4355,7.429,7.429,106000.0
2009-07-02 14:40:00,11.42,11.43,11.41,11.42,158000.0,7.4355,7.442,7.429,7.4355,158000.0
2009-07-02 14:50:00,11.43,11.43,11.42,11.42,80800.0,7.442,7.442,7.4355,7.4355,80800.0
2009-07-02 15:00:00,11.42,11.45,11.42,11.45,212000.0,7.4355,7.455,7.4355,7.455,212000.0
2009-07-02 15:10:00,11.44,11.45,11.43,11.43,90400.0,7.4485,7.455,7.442,7.442,90400.0
2009-07-02 15:20:00,11.43,11.43,11.4,11.4,339600.0,7.442,7.442,7.4224,7.4224,339600.0
2009-07-02 15:30:00,11.41,11.44,11.4,11.44,1009200.0,7.429,7.4485,7.4224,7.4485,1009200.0
2009-07-02 15:40:00,11.43,11.44,11.42,11.43,272600.0,7.442,7.4485,7.4355,7.442,272600.0
2009-07-02 15:50:00,11.43,11.44,11.4,11.4,1123200.0,7.442,7.4485,7.4224,7.4224,1123200.0
2009-07-06 09:30:00,11.35,11.4,11.3,11.36,153800.0,7.3899,7.4224,7.3573,7.3964,153800.0
2009-07-06 09:40:00,11.36,11.46,11.36,11.42,212400.0,7.3964,7.4615,7.3964,7.4355,212400.0
2009-07-06 09:50:00,11.42,11.42,11.32,11.37,115200.0,7.4355,7.4355,7.3704,7.4029,115200.0
2009-07-06 10:00:00,11.38,11.43,11.32,11.34,316200.0,7.4094,7.442,7.3704,7.3834,316200.0
2009-07-06 10:10:00,11.34,11.35,11.26,11.26,222000.0,7.3834,7.3899,7.3313,7.3313,222000.0
2009-07-06 10:20:00,11.26,11.27,11.2,11.21,325000.0,7.3313,7.3378,7.2922,7.2987,325000.0
2009-07-06 10:30:00,11.21,11.21,11.16,11.17,118200.0,7.2987,7.2987,7.2662,7.2727,118200.0
2009-07-06 10:40:00,11.17,11.17,11.14,11.15,165400.0,7.2727,7.2727,7.2532,7.2597,165400.0
2009-07-06 10:50:00,11.15,11.15,11.12,11.14,83400.0,7.2597,7.2597,7.2401,7.2532,83400.0
2009-07-06 11:00:00,11.15,11.15,11.13,11.13,34400.0,7.2597,7.2597,7.2466,7.2466,34400.0
2009-07-06 11:10:00,11.13,11.13,11.12,11.12,56400.0,7.2466,7.2466,7.2401,7.2401,56400.0
2009-07-06 11:20:00,11.12,11.17,11.12,11.16,86400.0,7.2401,7.2727,7.2401,7.2662,86400.0
2009-07-06 11:30:00,11.15,11.2,11.14,11.2,97400.0,7.2597,7.2922,7.2532,7.2922,97400.0
2009-07-06 11:40:00,11.19,11.19,11.17,11.18,59400.0,7.2857,7.2857,7.2727,7.2792,59400.0
2009-07-06 11:50:00,11.18,11.19,11.14,11.15,70200.0,7.2792,7.2857,7.2532,7.2597,70200.0
2009-07-06 12:00:00,11.15,11.15,11.14,11.14,28000.0,7.2597,7.2597,7.2532,7.2532,28000.0
2009-07-06 12:10:00,11.14,11.16,11.14,11.16,30800.0,7.2532,7.2662,7.2532,7.2662,30800.0
2009-07-06 12:20:00,11.16,11.18,11.13,11.13,62600.0,7.2662,7.2792,7.2466,7.2466,62600.0
2009-07-06 12:30:00,11.13,11.13,11.1,11.1,115600.0,7.2466,7.2466,7.2271,7.2271,115600.0
2009-07-06 12:40:00,11.1,11.11,11.1,11.1,16600.0,7.2271,7.2336,7.2271,7.2271,16600.0
2009-07-06 12:50:00,11.1,11.13,11.09,11.13,81000.0,7.2271,7.2466,7.2206,7.2466,81000.0
2009-07-06 13:00:00,11.13,11.14,11.13,11.13,33800.0,7.2466,7.2532,7.2466,7.2466,33800.0
2009-07-06 13:10:00,11.13,11.17,11.12,11.16,90600.0,7.2466,7.2727,7.2401,7.2662,90600.0
2009-07-06 13:20:00,11.15,11.21,11.15,11.19,259800.0,7.2597,7.2987,7.2597,7.2857,259800.0
2009-07-06 13:30:00,11.19,11.2,11.19,11.19,118000.0,7.2857,7.2922,7.2857,7.2857,118000.0
2009-07-06 13:40:00,11.2,11.21,11.18,11.18,143600.0,7.2922,7.2987,7.2792,7.2792,143600.0
2009-07-06 13:50:00,11.18,11.18,11.17,11.17,42800.0,7.2792,7.2792,7.2727,7.2727,42800.0
2009-07-06 14:00:00,11.17,11.21,11.17,11.19,55400.0,7.2727,7.2987,7.2727,7.2857,55400.0
2009-07-06 14:10:00,11.19,11.21,11.19,11.2,60600.0,7.2857,7.2987,7.2857,7.2922,60600.0
2009-07-06 14:20:00,11.2,11.2,11.17,11.18,38200.0,7.2922,7.2922,7.2727,7.2792,38200.0
2009-07-06 14:30:00,11.18,11.21,11.18,11.2,45400.0,7.2792,7.2987,7.2792,7.2922,45400.0
2009-07-06 14:40:00,11.2,11.21,11.19,11.21,54400.0,7.2922,7.2987,7.2857,7.2987,54400.0
2009-07-06 14:50:00,11.21,11.22,11.21,11.22,94000.0,7.2987,7.3052,7.2987,7.3052,94000.0
2009-07-06 15:00:00,11.22,11.24,11.22,11.24,175000.0,7.3052,7.3183,7.3052,7.3183,175000.0
2009-07-06 15:10:00,11.24,11.25,11.22,11.24,190000.0,7.3183,7.3248,7.3052,7.3183,190000.0
2009-07-06 15:20:00,11.24,11.27,11.24,11.26,198600.0,7.3183,7.3378,7.3183,7.3313,198600.0
2009-07-06 15:30:00,11.26,11.26,11.22,11.24,322800.0,7.3313,7.3313,7.3052,7.3183,322800.0
2009-07-06 15:40:00,11.24,11.29,11.14,11.28,366400.0,7.3183,7.3508,7.2532,7.3443,366400.0
2009-07-06 15:50:00,11.28,11.31,11.28,11.31,623800.0,7.3443,7.3638,7.3443,7.3638,623800.0
2009-07-07 09:30:00,11.31,11.47,11.31,11.36,170600.0,7.3638,7.468,7.3638,7.3964,170600.0
2009-07-07 09:40:00,11.36,11.36,11.26,11.28,155000.0,7.3964,7.3964,7.3313,7.3443,155000.0
2009-07-07 09:50:00,11.29,11.34,11.26,11.26,152000.0,7.3508,7.3834,7.3313,7.3313,152000.0
2009-07-07 10:00:00,11.26,11.27,11.22,11.22,310400.0,7.3313,7.3378,7.3052,7.3052,310400.0
2009-07-07 10:10:00,11.22,11.22,11.17,11.17,173400.0,7.3052,7.3052,7.2727,7.2727,173400.0
2009-07-07 10:20:00,11.18,11.19,11.17,11.19,120600.0,7.2792,7.2857,7.2727,7.2857,120600.0
2009-07-07 10:30:00,11.19,11.19,11.13,11.13,146000.0,7.2857,7.2857,7.2466,7.2466,146000.0
2009-07-07 10:40:00,11.13,11.14,11.1,11.13,125400.0,7.2466,7.2532,7.2271,7.2466,125400.0
2009-07-07 10:50:00,11.14,11.15,11.13,11.14,59200.0,7.2532,7.2597,7.2466,7.2532,59200.0
2009-07-07 11:00:00,11.14,11.14,11.13,11.14,51200.0,7.2532,7.2532,7.2466,7.2532,51200.0
2009-07-07 11:10:00,11.14,11.15,11.13,11.15,157000.0,7.2532,7.2597,7.2466,7.2597,157000.0
2009-07-07 11:20:00,11.15,11.15,11.13,11.14,124200.0,7.2597,7.2597,7.2466,7.2532,124200.0
2009-07-07 11:30:00,11.13,11.15,11.07,11.07,230800.0,7.2466,7.2597,7.2076,7.2076,230800.0
2009-07-07 11:40:00,11.07,11.07,11.03,11.05,205600.0,7.2076,7.2076,7.1815,7.1946,205600.0
2009-07-07 11:50:00,11.05,11.09,11.05,11.09,105800.0,7.1946,7.2206,7.1946,7.2206,105800.0
2009-07-07 12:00:00,11.09,11.09,11.05,11.05,65400.0,7.2206,7.2206,7.1946,7.1946,65400.0
2009-07-07 12:10:00,11.05,11.05,11.03,11.05,65400.0,7.1946,7.1946,7.1815,7.1946,65400.0
2009-07-07 12:20:00,11.05,11.06,11.03,11.03,49400.0,7.1946,7.2011,7.1815,7.1815,49400.0
2009-07-07 12:30:00,11.03,11.03,10.99,10.99,147000.0,7.1815,7.1815,7.1555,7.1555,147000.0
2009-07-07 12:40:00,10.99,10.99,10.97,10.99,210600.0,7.1555,7.1555,7.1425,7.1555,210600.0
2009-07-07 12:50:00,10.99,10.99,10.97,10.98,151600.0,7.1555,7.1555,7.1425,7.149,151600.0
2009-07-07 13:00:00,10.98,11.01,10.97,11.01,219200.0,7.149,7.1685,7.1425,7.1685,219200.0
2009-07-07 13:10:00,11.01,11.03,11.01,11.03,103400.0,7.1685,7.1815,7.1685,7.1815,103400.0
2009-07-07 13:20:00,11.03,11.04,11.03,11.03,63000.0,7.1815,7.1881,7.1815,7.1815,63000.0
2009-07-07 13:30:00,11.03,11.04,11.01,11.03,158600.0,7.1815,7.1881,7.1685,7.1815,158600.0
2009-07-07 13:40:00,11.03,11.04,11.02,11.03,57400.0,7.1815,7.1881,7.175,7.1815,57400.0
2009-07-07 13:50:00,11.02,11.03,10.99,10.99,88200.0,7.175,7.1815,7.1555,7.1555,88200.0
2009-07-07 14:00:00,11.0,11.0,10.99,10.99,48800.0,7.162,7.162,7.1555,7.1555,48800.0
2009-07-07 14:10:00,10.99,11.0,10.99,10.99,69400.0,7.1555,7.162,7.1555,7.1555,69400.0
2009-07-07 14:20:00,10.99,11.01,10.99,11.0,125600.0,7.1555,7.1685,7.1555,7.162,125600.0
2009-07-07 14:30:00,11.0,11.01,10.98,11.01,95000.0,7.162,7.1685,7.149,7.1685,95000.0
2009-07-07 14:40:00,11.01,11.02,10.99,10.99,74200.0,7.1685,7.175,7.1555,7.1555,74200.0
2009-07-07 14:50:00,10.99,10.99,10.97,10.97,211400.0,7.1555,7.1555,7.1425,7.1425,211400.0
2009-07-07 15:00:00,10.98,10.99,10.96,10.97,312400.0,7.149,7.1555,7.136,7.1425,312400.0
2009-07-07 15:10:00,10.97,10.99,10.96,10.97,345400.0,7.1425,7.1555,7.136,7.1425,345400.0
2009-07-07 15:20:00,10.97,10.98,10.95,10.97,111600.0,7.1425,7.149,7.1295,7.1425,111600.0
2009-07-07 15:30:00,10.97,10.97,10.95,10.95,143400.0,7.1425,7.1425,7.1295,7.1295,143400.0
2009-07-07 15:40:00,10.95,10.96,10.92,10.93,579600.0,7.1295,7.136,7.1099,7.1164,579600.0
2009-07-07 15:50:00,10.93,10.96,10.93,10.95,1821800.0,7.1164,7.136,7.1164,7.1295,1821800.0
2009-07-08 09:30:00,10.93,11.05,10.93,10.95,133000.0,7.1164,7.1946,7.1164,7.1295,133000.0
2009-07-08 09:40:00,10.95,10.96,10.91,10.95,137400.0,7.1295,7.136,7.1034,7.1295,137400.0
2009-07-08 09:50:00,10.95,10.95,10.88,10.91,149200.0,7.1295,7.1295,7.0839,7.1034,149200.0
2009-07-08 10:00:00,10.9,10.97,10.9,10.94,251400.0,7.0969,7.1425,7.0969,7.1229,251400.0
2009-07-08 10:10:00,10.94,10.97,10.92,10.97,106600.0,7.1229,7.1425,7.1099,7.1425,106600.0
2009-07-08 10:20:00,10.97,11.01,10.92,10.93,115800.0,7.1425,7.1685,7.1099,7.1164,115800.0
2009-07-08 10:30:00,10.93,10.94,10.88,10.88,103400.0,7.1164,7.1229,7.0839,7.0839,103400.0
2009-07-08 10:40:00,10.88,10.94,10.88,10.91,63800.0,7.0839,7.1229,7.0839,7.1034,63800.0
2009-07-08 10:50:00,10.91,10.92,10.88,10.88,100800.0,7.1034,7.1099,7.0839,7.0839,100800.0
2009-07-08 11:00:00,10.88,10.88,10.81,10.84,115800.0,7.0839,7.0839,7.0383,7.0578,115800.0
2009-07-08 11:10:00,10.84,10.85,10.82,10.82,87400.0,7.0578,7.0643,7.0448,7.0448,87400.0
2009-07-08 11:20:00,10.82,10.82,10.78,10.79,167000.0,7.0448,7.0448,7.0188,7.0253,167000.0
2009-07-08 11:30:00,10.79,10.82,10.78,10.81,201800.0,7.0253,7.0448,7.0188,7.0383,201800.0
2009-07-08 11:40:00,10.8,10.85,10.8,10.84,115200.0,7.0318,7.0643,7.0318,7.0578,115200.0
2009-07-08 11:50:00,10.84,10.84,10.77,10.79,166600.0,7.0578,7.0578,7.0123,7.0253,166600.0
2009-07-08 12:00:00,10.79,10.8,10.76,10.8,92400.0,7.0253,7.0318,7.0057,7.0318,92400.0
2009-07-08 12:10:00,10.8,10.81,10.76,10.77,67800.0,7.0318,7.0383,7.0057,7.0123,67800.0
2009-07-08 12:20:00,10.77,10.79,10.74,10.77,318000.0,7.0123,7.0253,6.9927,7.0123,318000.0
2009-07-08 12:30:00,10.77,10.79,10.77,10.79,81400.0,7.0123,7.0253,7.0123,7.0253,81400.0
2009-07-08 12:40:00,10.79,10.83,10.78,10.83,57800.0,7.0253,7.0513,7.0188,7.0513,57800.0
2009-07-08 12:50:00,10.83,10.84,10.83,10.83,34600.0,7.0513,7.0578,7.0513,7.0513,34600.0
2009-07-08 13:00:00,10.83,10.86,10.82,10.85,72200.0,7.0513,7.0709,7.0448,7.0643,72200.0
2009-07-08 13:10:00,10.85,10.89,10.84,10.88,79600.0,7.0643,7.0904,7.0578,7.0839,79600.0
2009-07-08 13:20:00,10.87,10.89,10.87,10.88,54200.0,7.0774,7.0904,7.0774,7.0839,54200.0
2009-07-08 13:30:00,10.88,10.88,10.85,10.85,78600.0,7.0839,7.0839,7.0643,7.0643,78600.0
2009-07-08 13:40:00,10.85,10.88,10.84,10.88,59400.0,7.0643,7.0839,7.0578,7.0839,59400.0
2009-07-08 13:50:00,10.87,10.87,10.85,10.86,42600.0,7.0774,7.0774,7.0643,7.0709,42600.0
2009-07-08 14:00:00,10.86,10.87,10.85,10.85,109600.0,7.0709,7.0774,7.0643,7.0643,109600.0
2009-07-08 14:10:00,10.85,10.87,10.85,10.85,120800.0,7.0643,7.0774,7.0643,7.0643,120800.0
2009-07-08 14:20:00,10.85,10.87,10.82,10.85,187000.0,7.0643,7.0774,7.0448,7.0643,187000.0
2009-07-08 14:30:00,10.84,10.86,10.82,10.85,189800.0,7.0578,7.0709,7.0448,7.0643,189800.0
2009-07-08 14:40:00,10.85,10.86,10.83,10.84,69400.0,7.0643,7.0709,7.0513,7.0578,69400.0
2009-07-08 14:50:00,10.84,10.88,10.84,10.87,123400.0,7.0578,7.0839,7.0578,7.0774,123400.0
2009-07-08 15:00:00,10.88,10.89,10.86,10.88,104200.0,7.0839,7.0904,7.0709,7.0839,104200.0
2009-07-08 15:10:00,10.88,10.9,10.87,10.88,137200.0,7.0839,7.0969,7.0774,7.0839,137200.0
2009-07-08 15:20:00,10.88,10.9,10.84,10.86,118400.0,7.0839,7.0969,7.0578,7.0709,118400.0
2009-07-08 15:30:00,10.86,10.88,10.85,10.87,286000.0,7.0709,7.0839,7.0643,7.0774,286000.0
2009-07-08 15:40:00,10.88,10.96,10.88,10.93,301200.0,7.0839,7.136,7.0839,7.1164,301200.0
2009-07-08 15:50:00,10.93,10.94,10.9,10.92,394800.0,7.1164,7.1229,7.0969,7.1099,394800.0
2009-07-09 09:30:00,10.9,11.17,10.9,11.11,369800.0,7.0969,7.2727,7.0969,7.2336,369800.0
2009-07-09 09:40:00,11.11,11.13,11.04,11.13,224400.0,7.2336,7.2466,7.1881,7.2466,224400.0
2009-07-09 09:50:00,11.13,11.21,11.09,11.17,364000.0,7.2466,7.2987,7.2206,7.2727,364000.0
2009-07-09 10:00:00,11.16,11.19,11.13,11.17,214000.0,7.2662,7.2857,7.2466,7.2727,214000.0
2009-07-09 10:10:00,11.17,11.18,11.15,11.15,88600.0,7.2727,7.2792,7.2597,7.2597,88600.0
2009-07-09 10:20:00,11.15,11.15,11.06,11.12,157000.0,7.2597,7.2597,7.2011,7.2401,157000.0
2009-07-09 10:30:00,11.12,11.15,11.1,11.12,181000.0,7.2401,7.2597,7.2271,7.2401,181000.0
2009-07-09 10:40:00,11.12,11.16,11.1,11.11,102200.0,7.2401,7.2662,7.2271,7.2336,102200.0
2009-07-09 10:50:00,11.11,11.15,11.11,11.13,94800.0,7.2336,7.2597,7.2336,7.2466,94800.0
2009-07-09 11:00:00,11.14,11.15,11.1,11.12,116400.0,7.2532,7.2597,7.2271,7.2401,116400.0
2009-07-09 11:10:00,11.12,11.13,11.09,11.1,103800.0,7.2401,7.2466,7.2206,7.2271,103800.0
2009-07-09 11:20:00,11.1,11.11,11.09,11.1,77600.0,7.2271,7.2336,7.2206,7.2271,77600.0
2009-07-09 11:30:00,11.1,11.13,11.09,11.13,69400.0,7.2271,7.2466,7.2206,7.2466,69400.0
2009-07-09 11:40:00,11.13,11.17,11.13,11.14,56600.0,7.2466,7.2727,7.2466,7.2532,56600.0
2009-07-09 11:50:00,11.15,11.15,11.13,11.15,96800.0,7.2597,7.2597,7.2466,7.2597,96800.0
2009-07-09 12:00:00,11.15,11.18,11.15,11.18,58000.0,7.2597,7.2792,7.2597,7.2792,58000.0
2009-07-09 12:10:00,11.18,11.19,11.18,11.19,48200.0,7.2792,7.2857,7.2792,7.2857,48200.0
2009-07-09 12:20:00,11.19,11.2,11.17,11.2,110600.0,7.2857,7.2922,7.2727,7.2922,110600.0
2009-07-09 12:30:00,11.2,11.22,11.2,11.21,148400.0,7.2922,7.3052,7.2922,7.2987,148400.0
2009-07-09 12:40:00,11.21,11.21,11.18,11.19,67400.0,7.2987,7.2987,7.2792,7.2857,67400.0
2009-07-09 12:50:00,11.19,11.21,11.18,11.19,105400.0,7.2857,7.2987,7.2792,7.2857,105400.0
2009-07-09 13:00:00,11.2,11.21,11.16,11.19,189800.0,7.2922,7.2987,7.2662,7.2857,189800.0
2009-07-09 13:10:00,11.2,11.24,11.2,11.21,146600.0,7.2922,7.3183,7.2922,7.2987,146600.0
2009-07-09 13:20:00,11.22,11.24,11.21,11.24,90200.0,7.3052,7.3183,7.2987,7.3183,90200.0
2009-07-09 13:30:00,11.24,11.24,11.21,11.22,107200.0,7.3183,7.3183,7.2987,7.3052,107200.0
2009-07-09 13:40:00,11.22,11.23,11.2,11.22,95400.0,7.3052,7.3118,7.2922,7.3052,95400.0
2009-07-09 13:50:00,11.22,11.22,11.21,11.22,131200.0,7.3052,7.3052,7.2987,7.3052,131200.0
2009-07-09 14:00:00,11.23,11.23,11.2,11.21,196400.0,7.3118,7.3118,7.2922,7.2987,196400.0
2009-07-09 14:10:00,11.21,11.23,11.21,11.22,120200.0,7.2987,7.3118,7.2987,7.3052,120200.0
2009-07-09 14:20:00,11.22,11.24,11.21,11.22,159600.0,7.3052,7.3183,7.2987,7.3052,159600.0
2009-07-09 14:30:00,11.22,11.24,11.22,11.22,117400.0,7.3052,7.3183,7.3052,7.3052,117400.0
2009-07-09 14:40:00,11.22,11.24,11.22,11.22,93200.0,7.3052,7.3183,7.3052,7.3052,93200.0
2009-07-09 14:50:00,11.22,11.24,11.21,11.22,285600.0,7.3052,7.3183,7.2987,7.3052,285600.0
2009-07-09 15:00:00,11.22,11.25,11.2,11.23,432200.0,7.3052,7.3248,7.2922,7.3118,432200.0
2009-07-09 15:10:00,11.23,11.26,11.22,11.26,304400.0,7.3118,7.3313,7.3052,7.3313,304400.0
2009-07-09 15:20:00,11.26,11.27,11.21,11.22,404000.0,7.3313,7.3378,7.2987,7.3052,404000.0
2009-07-09 15:30:00,11.22,11.22,11.19,11.19,497000.0,7.3052,7.3052,7.2857,7.2857,497000.0
2009-07-09 15:40:00,11.2,11.24,11.19,11.22,793600.0,7.2922,7.3183,7.2857,7.3052,793600.0
2009-07-09 15:50:00,11.22,11.22,11.18,11.19,863600.0,7.3052,7.3052,7.2792,7.2857,863600.0
2009-07-10 09:30:00,11.1,11.36,11.09,11.31,225800.0,7.2271,7.3964,7.2206,7.3638,225800.0
2009-07-10 09:40:00,11.31,11.36,11.31,11.34,204800.0,7.3638,7.3964,7.3638,7.3834,204800.0
2009-07-10 09:50:00,11.35,11.36,11.26,11.3,200400.0,7.3899,7.3964,7.3313,7.3573,200400.0
2009-07-10 10:00:00,11.29,11.33,11.23,11.25,351600.0,7.3508,7.3769,7.3118,7.3248,351600.0
2009-07-10 10:10:00,11.25,11.36,11.25,11.33,264400.0,7.3248,7.3964,7.3248,7.3769,264400.0
2009-07-10 10:20:00,11.33,11.37,11.32,11.36,233800.0,7.3769,7.4029,7.3704,7.3964,233800.0
2009-07-10 10:30:00,11.36,11.37,11.31,11.31,165400.0,7.3964,7.4029,7.3638,7.3638,165400.0
2009-07-10 10:40:00,11.31,11.38,11.3,11.38,401600.0,7.3638,7.4094,7.3573,7.4094,401600.0
2009-07-10 10:50:00,11.38,11.38,11.32,11.32,249000.0,7.4094,7.4094,7.3704,7.3704,249000.0
2009-07-10 11:00:00,11.32,11.32,11.27,11.29,77000.0,7.3704,7.3704,7.3378,7.3508,77000.0
2009-07-10 11:10:00,11.29,11.29,11.22,11.24,162600.0,7.3508,7.3508,7.3052,7.3183,162600.0
2009-07-10 11:20:00,11.24,11.24,11.15,11.17,194000.0,7.3183,7.3183,7.2597,7.2727,194000.0
2009-07-10 11:30:00,11.17,11.19,11.13,11.17,109800.0,7.2727,7.2857,7.2466,7.2727,109800.0
2009-07-10 11:40:00,11.17,11.18,11.15,11.18,39000.0,7.2727,7.2792,7.2597,7.2792,39000.0
2009-07-10 11:50:00,11.18,11.22,11.17,11.22,106000.0,7.2792,7.3052,7.2727,7.3052,106000.0
2009-07-10 12:00:00,11.22,11.28,11.2,11.28,234800.0,7.3052,7.3443,7.2922,7.3443,234800.0
2009-07-10 12:10:00,11.28,11.3,11.28,11.3,141600.0,7.3443,7.3573,7.3443,7.3573,141600.0
2009-07-10 12:20:00,11.3,11.3,11.27,11.28,153400.0,7.3573,7.3573,7.3378,7.3443,153400.0
2009-07-10 12:30:00,11.29,11.29,11.24,11.26,105600.0,7.3508,7.3508,7.3183,7.3313,105600.0
2009-07-10 12:40:00,11.27,11.31,11.26,11.29,86000.0,7.3378,7.3638,7.3313,7.3508,86000.0
2009-07-10 12:50:00,11.29,11.29,11.23,11.23,171600.0,7.3508,7.3508,7.3118,7.3118,171600.0
2009-07-10 13:00:00,11.23,11.29,11.23,11.29,76800.0,7.3118,7.3508,7.3118,7.3508,76800.0
2009-07-10 13:10:00,11.29,11.29,11.26,11.29,108200.0,7.3508,7.3508,7.3313,7.3508,108200.0
2009-07-10 13:20:00,11.29,11.29,11.25,11.25,44000.0,7.3508,7.3508,7.3248,7.3248,44000.0
2009-07-10 13:30:00,11.25,11.28,11.24,11.28,112600.0,7.3248,7.3443,7.3183,7.3443,112600.0
2009-07-10 13:40:00,11.28,11.31,11.27,11.29,63600.0,7.3443,7.3638,7.3378,7.3508,63600.0
2009-07-10 13:50:00,11.29,11.33,11.29,11.33,58400.0,7.3508,7.3769,7.3508,7.3769,58400.0
2009-07-10 14:00:00,11.33,11.33,11.31,11.31,47800.0,7.3769,7.3769,7.3638,7.3638,47800.0
2009-07-10 14:10:00,11.31,11.35,11.3,11.35,428400.0,7.3638,7.3899,7.3573,7.3899,428400.0
2009-07-10 14:20:00,11.35,11.35,11.31,11.33,545000.0,7.3899,7.3899,7.3638,7.3769,545000.0
2009-07-10 14:30:00,11.33,11.34,11.31,11.34,79800.0,7.3769,7.3834,7.3638,7.3834,79800.0
2009-07-10 14:40:00,11.34,11.38,11.34,11.37,301800.0,7.3834,7.4094,7.3834,7.4029,301800.0
2009-07-10 14:50:00,11.37,11.38,11.36,11.38,212600.0,7.4029,7.4094,7.3964,7.4094,212600.0
2009-07-10 15:00:00,11.38,11.4,11.36,11.36,220600.0,7.4094,7.4224,7.3964,7.3964,220600.0
2009-07-10 15:10:00,11.36,11.4,11.36,11.38,147200.0,7.3964,7.4224,7.3964,7.4094,147200.0
2009-07-10 15:20:00,11.38,11.38,11.34,11.35,139800.0,7.4094,7.4094,7.3834,7.3899,139800.0
2009-07-10 15:30:00,11.35,11.36,11.33,11.35,159000.0,7.3899,7.3964,7.3769,7.3899,159000.0
2009-07-10 15:40:00,11.35,11.38,11.33,11.37,233800.0,7.3899,7.4094,7.3769,7.4029,233800.0
2009-07-10 15:50:00,11.37,11.38,11.35,11.36,349200.0,7.4029,7.4094,7.3899,7.3964,349200.0
2009-07-13 09:30:00,11.38,11.42,11.22,11.24,108400.0,7.4094,7.4355,7.3052,7.3183,108400.0
2009-07-13 09:40:00,11.23,11.29,11.2,11.24,120200.0,7.3118,7.3508,7.2922,7.3183,120200.0
2009-07-13 09:50:00,11.24,11.26,11.15,11.22,110800.0,7.3183,7.3313,7.2597,7.3052,110800.0
2009-07-13 10:00:00,11.22,11.23,11.13,11.17,255200.0,7.3052,7.3118,7.2466,7.2727,255200.0
2009-07-13 10:10:00,11.17,11.25,11.15,11.25,82000.0,7.2727,7.3248,7.2597,7.3248,82000.0
2009-07-13 10:20:00,11.25,11.31,11.23,11.31,201200.0,7.3248,7.3638,7.3118,7.3638,201200.0
2009-07-13 10:30:00,11.31,11.35,11.29,11.34,146000.0,7.3638,7.3899,7.3508,7.3834,146000.0
2009-07-13 10:40:00,11.34,11.37,11.31,11.34,134600.0,7.3834,7.4029,7.3638,7.3834,134600.0
2009-07-13 10:50:00,11.34,11.4,11.33,11.4,203400.0,7.3834,7.4224,7.3769,7.4224,203400.0
2009-07-13 11:00:00,11.4,11.42,11.37,11.37,73000.0,7.4224,7.4355,7.4029,7.4029,73000.0
2009-07-13 11:10:00,11.38,11.4,11.38,11.39,46800.0,7.4094,7.4224,7.4094,7.4159,46800.0
2009-07-13 11:20:00,11.39,11.42,11.39,11.4,68400.0,7.4159,7.4355,7.4159,7.4224,68400.0
2009-07-13 11:30:00,11.4,11.49,11.4,11.45,182400.0,7.4224,7.481,7.4224,7.455,182400.0
2009-07-13 11:40:00,11.45,11.52,11.44,11.49,233200.0,7.455,7.5006,7.4485,7.481,233200.0
2009-07-13 11:50:00,11.49,11.52,11.49,11.51,47800.0,7.481,7.5006,7.481,7.4941,47800.0
2009-07-13 12:00:00,11.52,11.52,11.48,11.49,77800.0,7.5006,7.5006,7.4745,7.481,77800.0
2009-07-13 12:10:00,11.48,11.51,11.48,11.51,63200.0,7.4745,7.4941,7.4745,7.4941,63200.0
2009-07-13 12:20:00,11.51,11.54,11.49,11.54,170800.0,7.4941,7.5136,7.481,7.5136,170800.0
2009-07-13 12:30:00,11.54,11.54,11.49,11.52,71400.0,7.5136,7.5136,7.481,7.5006,71400.0
2009-07-13 12:40:00,11.52,11.53,11.5,11.52,80000.0,7.5006,7.5071,7.4876,7.5006,80000.0
2009-07-13 12:50:00,11.52,11.53,11.47,11.49,106800.0,7.5006,7.5071,7.468,7.481,106800.0
2009-07-13 13:00:00,11.49,11.51,11.47,11.5,44800.0,7.481,7.4941,7.468,7.4876,44800.0
2009-07-13 13:10:00,11.5,11.53,11.49,11.53,54400.0,7.4876,7.5071,7.481,7.5071,54400.0
2009-07-13 13:20:00,11.53,11.54,11.52,11.53,51400.0,7.5071,7.5136,7.5006,7.5071,51400.0
2009-07-13 13:30:00,11.53,11.54,11.51,11.52,58800.0,7.5071,7.5136,7.4941,7.5006,58800.0
2009-07-13 13:40:00,11.52,11.54,11.51,11.52,65000.0,7.5006,7.5136,7.4941,7.5006,65000.0
2009-07-13 13:50:00,11.52,11.54,11.5,11.52,98800.0,7.5006,7.5136,7.4876,7.5006,98800.0
2009-07-13 14:00:00,11.52,11.53,11.51,11.51,105800.0,7.5006,7.5071,7.4941,7.4941,105800.0
2009-07-13 14:10:00,11.51,11.55,11.5,11.53,199000.0,7.4941,7.5201,7.4876,7.5071,199000.0
2009-07-13 14:20:00,11.53,11.57,11.53,11.55,89600.0,7.5071,7.5331,7.5071,7.5201,89600.0
2009-07-13 14:30:00,11.55,11.56,11.52,11.54,396000.0,7.5201,7.5266,7.5006,7.5136,396000.0
2009-07-13 14:40:00,11.54,11.56,11.52,11.53,285400.0,7.5136,7.5266,7.5006,7.5071,285400.0
2009-07-13 14:50:00,11.53,11.56,11.52,11.54,85000.0,7.5071,7.5266,7.5006,7.5136,85000.0
2009-07-13 15:00:00,11.54,11.56,11.53,11.54,277200.0,7.5136,7.5266,7.5071,7.5136,277200.0
2009-07-13 15:10:00,11.54,11.56,11.52,11.55,108200.0,7.5136,7.5266,7.5006,7.5201,108200.0
2009-07-13 15:20:00,11.55,11.55,11.52,11.53,145200.0,7.5201,7.5201,7.5006,7.5071,145200.0
2009-07-13 15:30:00,11.52,11.56,11.52,11.55,258400.0,7.5006,7.5266,7.5006,7.5201,258400.0
2009-07-13 15:40:00,11.55,11.58,11.54,11.55,291200.0,7.5201,7.5396,7.5136,7.5201,291200.0
2009-07-13 15:50:00,11.54,11.58,11.53,11.56,705400.0,7.5136,7.5396,7.5071,7.5266,705400.0
2009-07-14 09:30:00,11.58,11.7,11.45,11.69,308200.0,7.5396,7.6178,7.455,7.6113,308200.0
2009-07-14 09:40:00,11.7,11.7,11.65,11.67,259400.0,7.6178,7.6178,7.5852,7.5982,259400.0
2009-07-14 09:50:00,11.67,11.69,11.62,11.63,283400.0,7.5982,7.6113,7.5657,7.5722,283400.0
2009-07-14 10:00:00,11.63,11.74,11.63,11.74,281400.0,7.5722,7.6438,7.5722,7.6438,281400.0
2009-07-14 10:10:00,11.73,11.74,11.7,11.72,198800.0,7.6373,7.6438,7.6178,7.6308,198800.0
2009-07-14 10:20:00,11.72,11.74,11.69,11.73,218800.0,7.6308,7.6438,7.6113,7.6373,218800.0
2009-07-14 10:30:00,11.73,11.74,11.71,11.72,175400.0,7.6373,7.6438,7.6243,7.6308,175400.0
2009-07-14 10:40:00,11.72,11.74,11.68,11.71,154000.0,7.6308,7.6438,7.6047,7.6243,154000.0
2009-07-14 10:50:00,11.71,11.73,11.71,11.72,150400.0,7.6243,7.6373,7.6243,7.6308,150400.0
2009-07-14 11:00:00,11.72,11.76,11.72,11.74,181800.0,7.6308,7.6568,7.6308,7.6438,181800.0
2009-07-14 11:10:00,11.74,11.79,11.71,11.76,196600.0,7.6438,7.6764,7.6243,7.6568,196600.0
2009-07-14 11:20:00,11.76,11.79,11.73,11.75,239400.0,7.6568,7.6764,7.6373,7.6503,239400.0
2009-07-14 11:30:00,11.76,11.79,11.74,11.77,195400.0,7.6568,7.6764,7.6438,7.6633,195400.0
2009-07-14 11:40:00,11.77,11.8,11.77,11.8,113000.0,7.6633,7.6829,7.6633,7.6829,113000.0
2009-07-14 11:50:00,11.8,11.84,11.8,11.83,198600.0,7.6829,7.7089,7.6829,7.7024,198600.0
2009-07-14 12:00:00,11.83,11.84,11.81,11.84,124000.0,7.7024,7.7089,7.6894,7.7089,124000.0
2009-07-14 12:10:00,11.84,11.85,11.84,11.84,108200.0,7.7089,7.7154,7.7089,7.7089,108200.0
2009-07-14 12:20:00,11.84,11.86,11.78,11.86,513000.0,7.7089,7.7219,7.6699,7.7219,513000.0
2009-07-14 12:30:00,11.86,11.87,11.84,11.86,165200.0,7.7219,7.7285,7.7089,7.7219,165200.0
2009-07-14 12:40:00,11.86,11.88,11.85,11.88,117000.0,7.7219,7.735,7.7154,7.735,117000.0
2009-07-14 12:50:00,11.88,11.88,11.86,11.88,91800.0,7.735,7.735,7.7219,7.735,91800.0
2009-07-14 13:00:00,11.88,11.88,11.85,11.85,132200.0,7.735,7.735,7.7154,7.7154,132200.0
2009-07-14 13:10:00,11.86,11.88,11.85,11.86,159400.0,7.7219,7.735,7.7154,7.7219,159400.0
2009-07-14 13:20:00,11.87,11.9,11.86,11.9,84000.0,7.7285,7.748,7.7219,7.748,84000.0
2009-07-14 13:30:00,11.9,11.91,11.88,11.88,284200.0,7.748,7.7545,7.735,7.735,284200.0
2009-07-14 13:40:00,11.88,11.88,11.88,11.88,78000.0,7.735,7.735,7.735,7.735,78000.0
2009-07-14 13:50:00,11.88,11.89,11.88,11.89,111400.0,7.735,7.7415,7.735,7.7415,111400.0
2009-07-14 14:00:00,11.88,11.89,11.87,11.88,428400.0,7.735,7.7415,7.7285,7.735,428400.0
2009-07-14 14:10:00,11.88,11.9,11.87,11.89,135000.0,7.735,7.748,7.7285,7.7415,135000.0
2009-07-14 14:20:00,11.9,11.92,11.89,11.9,133400.0,7.748,7.761,7.7415,7.748,133400.0
2009-07-14 14:30:00,11.9,11.92,11.89,11.92,310400.0,7.748,7.761,7.7415,7.761,310400.0
2009-07-14 14:40:00,11.92,11.95,11.92,11.93,221600.0,7.761,7.7805,7.761,7.7675,221600.0
2009-07-14 14:50:00,11.93,11.94,11.91,11.93,330000.0,7.7675,7.774,7.7545,7.7675,330000.0
2009-07-14 15:00:00,11.93,11.93,11.88,11.89,423600.0,7.7675,7.7675,7.735,7.7415,423600.0
2009-07-14 15:10:00,11.89,11.9,11.88,11.88,439800.0,7.7415,7.748,7.735,7.735,439800.0
2009-07-14 15:20:00,11.88,11.88,11.86,11.87,268800.0,7.735,7.735,7.7219,7.7285,268800.0
2009-07-14 15:30:00,11.87,11.88,11.85,11.85,380200.0,7.7285,7.735,7.7154,7.7154,380200.0
2009-07-14 15:40:00,11.85,11.86,11.84,11.84,490400.0,7.7154,7.7219,7.7089,7.7089,490400.0
2009-07-14 15:50:00,11.84,11.86,11.81,11.83,1566800.0,7.7089,7.7219,7.6894,7.7024,1566800.0
2009-07-15 09:30:00,12.05,12.27,11.96,12.22,575400.0,7.8457,7.9889,7.7871,7.9563,575400.0
2009-07-15 09:40:00,12.22,12.31,12.21,12.29,492400.0,7.9563,8.0149,7.9498,8.0019,492400.0
2009-07-15 09:50:00,12.29,12.3,12.19,12.23,358400.0,8.0019,8.0084,7.9368,7.9629,358400.0
2009-07-15 10:00:00,12.22,12.29,12.22,12.22,202400.0,7.9563,8.0019,7.9563,7.9563,202400.0
2009-07-15 10:10:00,12.23,12.24,12.18,12.19,162200.0,7.9629,7.9694,7.9303,7.9368,162200.0
2009-07-15 10:20:00,12.19,12.22,12.19,12.22,109800.0,7.9368,7.9563,7.9368,7.9563,109800.0
2009-07-15 10:30:00,12.22,12.22,12.2,12.21,85600.0,7.9563,7.9563,7.9433,7.9498,85600.0
2009-07-15 10:40:00,12.21,12.24,12.21,12.21,91400.0,7.9498,7.9694,7.9498,7.9498,91400.0
2009-07-15 10:50:00,12.22,12.24,12.2,12.21,77200.0,7.9563,7.9694,7.9433,7.9498,77200.0
2009-07-15 11:00:00,12.21,12.22,12.19,12.2,112200.0,7.9498,7.9563,7.9368,7.9433,112200.0
2009-07-15 11:10:00,12.2,12.22,12.18,12.21,105400.0,7.9433,7.9563,7.9303,7.9498,105400.0
2009-07-15 11:20:00,12.21,12.24,12.2,12.21,79800.0,7.9498,7.9694,7.9433,7.9498,79800.0
2009-07-15 11:30:00,12.21,12.21,12.19,12.19,93400.0,7.9498,7.9498,7.9368,7.9368,93400.0
2009-07-15 11:40:00,12.19,12.2,12.17,12.17,291200.0,7.9368,7.9433,7.9238,7.9238,291200.0
2009-07-15 11:50:00,12.17,12.18,12.16,12.16,101600.0,7.9238,7.9303,7.9173,7.9173,101600.0
2009-07-15 12:00:00,12.16,12.17,12.15,12.15,44400.0,7.9173,7.9238,7.9108,7.9108,44400.0
2009-07-15 12:10:00,12.15,12.16,12.13,12.13,114000.0,7.9108,7.9173,7.8977,7.8977,114000.0
2009-07-15 12:20:00,12.13,12.14,12.12,12.12,48800.0,7.8977,7.9043,7.8912,7.8912,48800.0
2009-07-15 12:30:00,12.12,12.13,12.12,12.12,113800.0,7.8912,7.8977,7.8912,7.8912,113800.0
2009-07-15 12:40:00,12.12,12.12,12.1,12.1,87600.0,7.8912,7.8912,7.8782,7.8782,87600.0
2009-07-15 12:50:00,12.11,12.11,12.09,12.1,61600.0,7.8847,7.8847,7.8717,7.8782,61600.0
2009-07-15 13:00:00,12.1,12.11,12.09,12.09,219200.0,7.8782,7.8847,7.8717,7.8717,219200.0
2009-07-15 13:10:00,12.09,12.1,12.08,12.08,134000.0,7.8717,7.8782,7.8652,7.8652,134000.0
2009-07-15 13:20:00,12.08,12.11,12.08,12.11,52800.0,7.8652,7.8847,7.8652,7.8847,52800.0
2009-07-15 13:30:00,12.11,12.13,12.11,12.13,70800.0,7.8847,7.8977,7.8847,7.8977,70800.0
2009-07-15 13:40:00,12.13,12.15,12.13,12.15,69800.0,7.8977,7.9108,7.8977,7.9108,69800.0
2009-07-15 13:50:00,12.15,12.15,12.14,12.15,58800.0,7.9108,7.9108,7.9043,7.9108,58800.0
2009-07-15 14:00:00,12.14,12.17,12.12,12.16,80200.0,7.9043,7.9238,7.8912,7.9173,80200.0
2009-07-15 14:10:00,12.16,12.16,12.13,12.15,148600.0,7.9173,7.9173,7.8977,7.9108,148600.0
2009-07-15 14:20:00,12.15,12.17,12.13,12.15,209600.0,7.9108,7.9238,7.8977,7.9108,209600.0
2009-07-15 14:30:00,12.15,12.18,12.14,12.15,410200.0,7.9108,7.9303,7.9043,7.9108,410200.0
2009-07-15 14:40:00,12.15,12.2,12.15,12.19,161000.0,7.9108,7.9433,7.9108,7.9368,161000.0
2009-07-15 14:50:00,12.19,12.21,12.18,12.21,79600.0,7.9368,7.9498,7.9303,7.9498,79600.0
2009-07-15 15:00:00,12.2,12.24,12.19,12.22,172200.0,7.9433,7.9694,7.9368,7.9563,172200.0
2009-07-15 15:10:00,12.22,12.24,12.21,12.21,167200.0,7.9563,7.9694,7.9498,7.9498,167200.0
2009-07-15 15:20:00,12.21,12.21,12.17,12.19,141800.0,7.9498,7.9498,7.9238,7.9368,141800.0
2009-07-15 15:30:00,12.19,12.19,12.17,12.18,139000.0,7.9368,7.9368,7.9238,7.9303,139000.0
2009-07-15 15:40:00,12.18,12.2,12.15,12.17,223200.0,7.9303,7.9433,7.9108,7.9238,223200.0
2009-07-15 15:50:00,12.17,12.22,12.17,12.2,759600.0,7.9238,7.9563,7.9238,7.9433,759600.0
2009-07-16 09:30:00,12.25,12.35,12.09,12.32,385600.0,7.9759,8.041,7.8717,8.0214,385600.0
2009-07-16 09:40:00,12.32,12.33,12.22,12.29,176800.0,8.0214,8.028,7.9563,8.0019,176800.0
2009-07-16 09:50:00,12.29,12.34,12.27,12.31,111400.0,8.0019,8.0345,7.9889,8.0149,111400.0
2009-07-16 10:00:00,12.31,12.31,12.21,12.24,267400.0,8.0149,8.0149,7.9498,7.9694,267400.0
2009-07-16 10:10:00,12.24,12.29,12.21,12.24,161600.0,7.9694,8.0019,7.9498,7.9694,161600.0
2009-07-16 10:20:00,12.24,12.27,12.21,12.24,193400.0,7.9694,7.9889,7.9498,7.9694,193400.0
2009-07-16 10:30:00,12.24,12.31,12.24,12.31,152800.0,7.9694,8.0149,7.9694,8.0149,152800.0
2009-07-16 10:40:00,12.31,12.36,12.31,12.34,253600.0,8.0149,8.0475,8.0149,8.0345,253600.0
2009-07-16 10:50:00,12.34,12.39,12.34,12.37,490800.0,8.0345,8.067,8.0345,8.054,490800.0
2009-07-16 11:00:00,12.37,12.38,12.33,12.36,290000.0,8.054,8.0605,8.028,8.0475,290000.0
2009-07-16 11:10:00,12.36,12.41,12.34,12.38,520400.0,8.0475,8.08,8.0345,8.0605,520400.0
2009-07-16 11:20:00,12.38,12.39,12.37,12.38,69000.0,8.0605,8.067,8.054,8.0605,69000.0
2009-07-16 11:30:00,12.37,12.41,12.35,12.41,72400.0,8.054,8.08,8.041,8.08,72400.0
2009-07-16 11:40:00,12.41,12.44,12.4,12.43,126400.0,8.08,8.0996,8.0735,8.0931,126400.0
2009-07-16 11:50:00,12.43,12.49,12.43,12.48,165000.0,8.0931,8.1321,8.0931,8.1256,165000.0
2009-07-16 12:00:00,12.47,12.47,12.44,12.44,82600.0,8.1191,8.1191,8.0996,8.0996,82600.0
2009-07-16 12:10:00,12.44,12.45,12.4,12.43,112400.0,8.0996,8.1061,8.0735,8.0931,112400.0
2009-07-16 12:20:00,12.42,12.43,12.42,12.42,29000.0,8.0866,8.0931,8.0866,8.0866,29000.0
2009-07-16 12:30:00,12.42,12.43,12.4,12.4,69000.0,8.0866,8.0931,8.0735,8.0735,69000.0
2009-07-16 12:40:00,12.4,12.4,12.4,12.4,46800.0,8.0735,8.0735,8.0735,8.0735,46800.0
2009-07-16 12:50:00,12.4,12.4,12.38,12.38,35400.0,8.0735,8.0735,8.0605,8.0605,35400.0
2009-07-16 13:00:00,12.38,12.38,12.37,12.37,69000.0,8.0605,8.0605,8.054,8.054,69000.0
2009-07-16 13:10:00,12.37,12.37,12.36,12.37,51000.0,8.054,8.054,8.0475,8.054,51000.0
2009-07-16 13:20:00,12.36,12.38,12.36,12.36,78000.0,8.0475,8.0605,8.0475,8.0475,78000.0
2009-07-16 13:30:00,12.36,12.38,12.36,12.38,65000.0,8.0475,8.0605,8.0475,8.0605,65000.0
2009-07-16 13:40:00,12.38,12.43,12.37,12.43,91400.0,8.0605,8.0931,8.054,8.0931,91400.0
2009-07-16 13:50:00,12.43,12.45,12.42,12.45,88000.0,8.0931,8.1061,8.0866,8.1061,88000.0
2009-07-16 14:00:00,12.45,12.47,12.44,12.47,136000.0,8.1061,8.1191,8.0996,8.1191,136000.0
2009-07-16 14:10:00,12.47,12.47,12.45,12.45,53000.0,8.1191,8.1191,8.1061,8.1061,53000.0
2009-07-16 14:20:00,12.46,12.47,12.44,12.47,82200.0,8.1126,8.1191,8.0996,8.1191,82200.0
2009-07-16 14:30:00,12.47,12.47,12.46,12.47,72000.0,8.1191,8.1191,8.1126,8.1191,72000.0
2009-07-16 14:40:00,12.47,12.49,12.46,12.48,145000.0,8.1191,8.1321,8.1126,8.1256,145000.0
2009-07-16 14:50:00,12.48,12.49,12.47,12.47,95000.0,8.1256,8.1321,8.1191,8.1191,95000.0
2009-07-16 15:00:00,12.47,12.47,12.44,12.44,154800.0,8.1191,8.1191,8.0996,8.0996,154800.0
2009-07-16 15:10:00,12.45,12.47,12.45,12.47,73400.0,8.1061,8.1191,8.1061,8.1191,73400.0
2009-07-16 15:20:00,12.47,12.49,12.46,12.49,200000.0,8.1191,8.1321,8.1126,8.1321,200000.0
2009-07-16 15:30:00,12.49,12.5,12.47,12.48,136400.0,8.1321,8.1386,8.1191,8.1256,136400.0
2009-07-16 15:40:00,12.48,12.55,12.47,12.54,309600.0,8.1256,8.1712,8.1191,8.1647,309600.0
2009-07-16 15:50:00,12.54,12.56,12.49,12.49,636200.0,8.1647,8.1777,8.1321,8.1321,636200.0
2009-07-17 09:30:00,12.46,12.63,12.46,12.62,884600.0,8.1126,8.2233,8.1126,8.2168,884600.0
2009-07-17 09:40:00,12.62,12.68,12.61,12.64,353800.0,8.2168,8.2558,8.2103,8.2298,353800.0
2009-07-17 09:50:00,12.64,12.64,12.52,12.56,330200.0,8.2298,8.2298,8.1517,8.1777,330200.0
2009-07-17 10:00:00,12.56,12.56,12.47,12.53,310800.0,8.1777,8.1777,8.1191,8.1582,310800.0
2009-07-17 10:10:00,12.53,12.62,12.52,12.61,246400.0,8.1582,8.2168,8.1517,8.2103,246400.0
2009-07-17 10:20:00,12.61,12.66,12.6,12.62,200800.0,8.2103,8.2428,8.2038,8.2168,200800.0
2009-07-17 10:30:00,12.62,12.67,12.61,12.66,180000.0,8.2168,8.2493,8.2103,8.2428,180000.0
2009-07-17 10:40:00,12.66,12.68,12.63,12.63,198000.0,8.2428,8.2558,8.2233,8.2233,198000.0
2009-07-17 10:50:00,12.63,12.66,12.62,12.64,183600.0,8.2233,8.2428,8.2168,8.2298,183600.0
2009-07-17 11:00:00,12.64,12.68,12.63,12.68,123200.0,8.2298,8.2558,8.2233,8.2558,123200.0
2009-07-17 11:10:00,12.68,12.68,12.63,12.63,135800.0,8.2558,8.2558,8.2233,8.2233,135800.0
2009-07-17 11:20:00,12.63,12.72,12.63,12.71,147000.0,8.2233,8.2819,8.2233,8.2754,147000.0
2009-07-17 11:30:00,12.71,12.74,12.69,12.72,158000.0,8.2754,8.2949,8.2624,8.2819,158000.0
2009-07-17 11:40:00,12.72,12.74,12.71,12.74,107400.0,8.2819,8.2949,8.2754,8.2949,107400.0
2009-07-17 11:50:00,12.74,12.75,12.73,12.74,108600.0,8.2949,8.3014,8.2884,8.2949,108600.0
2009-07-17 12:00:00,12.75,12.78,12.74,12.74,125600.0,8.3014,8.321,8.2949,8.2949,125600.0
2009-07-17 12:10:00,12.74,12.8,12.74,12.79,129000.0,8.2949,8.334,8.2949,8.3275,129000.0
2009-07-17 12:20:00,12.78,12.79,12.72,12.72,306000.0,8.321,8.3275,8.2819,8.2819,306000.0
2009-07-17 12:30:00,12.72,12.74,12.72,12.74,109800.0,8.2819,8.2949,8.2819,8.2949,109800.0
2009-07-17 12:40:00,12.74,12.74,12.71,12.72,225200.0,8.2949,8.2949,8.2754,8.2819,225200.0
2009-07-17 12:50:00,12.72,12.76,12.72,12.73,129200.0,8.2819,8.3079,8.2819,8.2884,129200.0
2009-07-17 13:00:00,12.74,12.75,12.72,12.75,97800.0,8.2949,8.3014,8.2819,8.3014,97800.0
2009-07-17 13:10:00,12.75,12.76,12.74,12.76,112400.0,8.3014,8.3079,8.2949,8.3079,112400.0
2009-07-17 13:20:00,12.76,12.78,12.76,12.77,166200.0,8.3079,8.321,8.3079,8.3144,166200.0
2009-07-17 13:30:00,12.76,12.81,12.76,12.8,158000.0,8.3079,8.3405,8.3079,8.334,158000.0
2009-07-17 13:40:00,12.81,12.83,12.78,12.78,323600.0,8.3405,8.3535,8.321,8.321,323600.0
2009-07-17 13:50:00,12.78,12.82,12.78,12.81,179800.0,8.321,8.347,8.321,8.3405,179800.0
2009-07-17 14:00:00,12.81,12.85,12.8,12.84,261400.0,8.3405,8.3665,8.334,8.36,261400.0
2009-07-17 14:10:00,12.84,12.86,12.83,12.84,233200.0,8.36,8.373,8.3535,8.36,233200.0
2009-07-17 14:20:00,12.84,12.85,12.82,12.85,293000.0,8.36,8.3665,8.347,8.3665,293000.0
2009-07-17 14:30:00,12.85,12.88,12.84,12.87,193000.0,8.3665,8.3861,8.36,8.3795,193000.0
2009-07-17 14:40:00,12.87,12.88,12.84,12.85,270800.0,8.3795,8.3861,8.36,8.3665,270800.0
2009-07-17 14:50:00,12.86,12.89,12.84,12.89,222400.0,8.373,8.3926,8.36,8.3926,222400.0
2009-07-17 15:00:00,12.89,12.9,12.84,12.84,205800.0,8.3926,8.3991,8.36,8.36,205800.0
2009-07-17 15:10:00,12.84,12.86,12.82,12.85,143800.0,8.36,8.373,8.347,8.3665,143800.0
2009-07-17 15:20:00,12.85,12.87,12.84,12.85,170400.0,8.3665,8.3795,8.36,8.3665,170400.0
2009-07-17 15:30:00,12.86,12.86,12.8,12.81,490400.0,8.373,8.373,8.334,8.3405,490400.0
2009-07-17 15:40:00,12.81,12.87,12.81,12.85,415600.0,8.3405,8.3795,8.3405,8.3665,415600.0
2009-07-17 15:50:00,12.85,12.88,12.83,12.85,703200.0,8.3665,8.3861,8.3535,8.3665,703200.0
2009-07-20 09:30:00,12.9,12.99,12.84,12.97,254400.0,8.3991,8.4577,8.36,8.4447,254400.0
2009-07-20 09:40:00,12.98,12.99,12.82,12.93,252400.0,8.4512,8.4577,8.347,8.4186,252400.0
2009-07-20 09:50:00,12.92,12.96,12.91,12.94,168800.0,8.4121,8.4381,8.4056,8.4251,168800.0
2009-07-20 10:00:00,12.94,13.01,12.93,12.96,441000.0,8.4251,8.4707,8.4186,8.4381,441000.0
2009-07-20 10:10:00,12.96,12.99,12.92,12.92,373000.0,8.4381,8.4577,8.4121,8.4121,373000.0
2009-07-20 10:20:00,12.92,12.93,12.87,12.88,436400.0,8.4121,8.4186,8.3795,8.3861,436400.0
2009-07-20 10:30:00,12.88,12.89,12.8,12.8,368200.0,8.3861,8.3926,8.334,8.334,368200.0
2009-07-20 10:40:00,12.8,12.88,12.78,12.88,287200.0,8.334,8.3861,8.321,8.3861,287200.0
2009-07-20 10:50:00,12.88,12.9,12.87,12.87,149000.0,8.3861,8.3991,8.3795,8.3795,149000.0
2009-07-20 11:00:00,12.87,12.88,12.83,12.83,75000.0,8.3795,8.3861,8.3535,8.3535,75000.0
2009-07-20 11:10:00,12.83,12.88,12.82,12.88,198400.0,8.3535,8.3861,8.347,8.3861,198400.0
2009-07-20 11:20:00,12.88,12.9,12.86,12.86,227000.0,8.3861,8.3991,8.373,8.373,227000.0
2009-07-20 11:30:00,12.86,12.87,12.83,12.84,329600.0,8.373,8.3795,8.3535,8.36,329600.0
2009-07-20 11:40:00,12.84,12.86,12.81,12.83,323000.0,8.36,8.373,8.3405,8.3535,323000.0
2009-07-20 11:50:00,12.83,12.85,12.8,12.83,201400.0,8.3535,8.3665,8.334,8.3535,201400.0
2009-07-20 12:00:00,12.83,12.88,12.83,12.88,114200.0,8.3535,8.3861,8.3535,8.3861,114200.0
2009-07-20 12:10:00,12.88,12.9,12.85,12.9,77800.0,8.3861,8.3991,8.3665,8.3991,77800.0
2009-07-20 12:20:00,12.9,12.9,12.87,12.9,89000.0,8.3991,8.3991,8.3795,8.3991,89000.0
2009-07-20 12:30:00,12.9,12.9,12.87,12.89,73000.0,8.3991,8.3991,8.3795,8.3926,73000.0
2009-07-20 12:40:00,12.9,12.92,12.89,12.9,44600.0,8.3991,8.4121,8.3926,8.3991,44600.0
2009-07-20 12:50:00,12.89,12.89,12.88,12.88,54400.0,8.3926,8.3926,8.3861,8.3861,54400.0
2009-07-20 13:00:00,12.88,12.9,12.87,12.87,185400.0,8.3861,8.3991,8.3795,8.3795,185400.0
2009-07-20 13:10:00,12.87,12.87,12.82,12.84,117000.0,8.3795,8.3795,8.347,8.36,117000.0
2009-07-20 13:20:00,12.84,12.84,12.81,12.82,188200.0,8.36,8.36,8.3405,8.347,188200.0
2009-07-20 13:30:00,12.83,12.88,12.83,12.85,563400.0,8.3535,8.3861,8.3535,8.3665,563400.0
2009-07-20 13:40:00,12.85,12.93,12.85,12.88,206000.0,8.3665,8.4186,8.3665,8.3861,206000.0
2009-07-20 13:50:00,12.88,12.92,12.87,12.9,194200.0,8.3861,8.4121,8.3795,8.3991,194200.0
2009-07-20 14:00:00,12.9,12.92,12.89,12.91,94400.0,8.3991,8.4121,8.3926,8.4056,94400.0
2009-07-20 14:10:00,12.92,12.94,12.91,12.94,57400.0,8.4121,8.4251,8.4056,8.4251,57400.0
2009-07-20 14:20:00,12.94,12.94,12.9,12.91,71200.0,8.4251,8.4251,8.3991,8.4056,71200.0
2009-07-20 14:30:00,12.92,12.95,12.91,12.93,99400.0,8.4121,8.4316,8.4056,8.4186,99400.0
2009-07-20 14:40:00,12.93,12.94,12.92,12.93,89200.0,8.4186,8.4251,8.4121,8.4186,89200.0
2009-07-20 14:50:00,12.93,12.94,12.93,12.93,55600.0,8.4186,8.4251,8.4186,8.4186,55600.0
2009-07-20 15:00:00,12.93,13.05,12.93,13.04,348000.0,8.4186,8.4967,8.4186,8.4902,348000.0
2009-07-20 15:10:00,13.05,13.06,13.03,13.04,224800.0,8.4967,8.5033,8.4837,8.4902,224800.0
2009-07-20 15:20:00,13.04,13.05,13.03,13.05,135800.0,8.4902,8.4967,8.4837,8.4967,135800.0
2009-07-20 15:30:00,13.05,13.06,13.02,13.03,289600.0,8.4967,8.5033,8.4772,8.4837,289600.0
2009-07-20 15:40:00,13.03,13.03,12.99,12.99,263200.0,8.4837,8.4837,8.4577,8.4577,263200.0
2009-07-20 15:50:00,12.99,13.04,12.99,13.03,571400.0,8.4577,8.4902,8.4577,8.4837,571400.0
2009-07-21 09:30:00,13.1,13.12,12.96,13.09,385200.0,8.5293,8.5423,8.4381,8.5228,385200.0
2009-07-21 09:40:00,13.09,13.09,12.83,12.86,444800.0,8.5228,8.5228,8.3535,8.373,444800.0
2009-07-21 09:50:00,12.86,12.9,12.81,12.83,389200.0,8.373,8.3991,8.3405,8.3535,389200.0
2009-07-21 10:00:00,12.83,12.86,12.73,12.73,693400.0,8.3535,8.373,8.2884,8.2884,693400.0
2009-07-21 10:10:00,12.73,12.78,12.7,12.75,401200.0,8.2884,8.321,8.2689,8.3014,401200.0
2009-07-21 10:20:00,12.75,12.8,12.75,12.8,234000.0,8.3014,8.334,8.3014,8.334,234000.0
2009-07-21 10:30:00,12.81,12.87,12.8,12.85,277800.0,8.3405,8.3795,8.334,8.3665,277800.0
2009-07-21 10:40:00,12.85,12.85,12.77,12.77,86000.0,8.3665,8.3665,8.3144,8.3144,86000.0
2009-07-21 10:50:00,12.77,12.83,12.77,12.83,81400.0,8.3144,8.3535,8.3144,8.3535,81400.0
2009-07-21 11:00:00,12.83,12.85,12.81,12.83,130400.0,8.3535,8.3665,8.3405,8.3535,130400.0
2009-07-21 11:10:00,12.82,12.83,12.77,12.81,140400.0,8.347,8.3535,8.3144,8.3405,140400.0
2009-07-21 11:20:00,12.81,12.83,12.8,12.81,121800.0,8.3405,8.3535,8.334,8.3405,121800.0
2009-07-21 11:30:00,12.81,12.81,12.78,12.81,100600.0,8.3405,8.3405,8.321,8.3405,100600.0
2009-07-21 11:40:00,12.8,12.81,12.78,12.8,156800.0,8.334,8.3405,8.321,8.334,156800.0
2009-07-21 11:50:00,12.8,12.81,12.76,12.79,137000.0,8.334,8.3405,8.3079,8.3275,137000.0
2009-07-21 12:00:00,12.78,12.81,12.76,12.76,121000.0,8.321,8.3405,8.3079,8.3079,121000.0
2009-07-21 12:10:00,12.76,12.79,12.74,12.78,112200.0,8.3079,8.3275,8.2949,8.321,112200.0
2009-07-21 12:20:00,12.78,12.78,12.74,12.77,79800.0,8.321,8.321,8.2949,8.3144,79800.0
2009-07-21 12:30:00,12.77,12.78,12.71,12.73,199800.0,8.3144,8.321,8.2754,8.2884,199800.0
2009-07-21 12:40:00,12.73,12.73,12.71,12.71,77000.0,8.2884,8.2884,8.2754,8.2754,77000.0
2009-07-21 12:50:00,12.71,12.73,12.7,12.73,228200.0,8.2754,8.2884,8.2689,8.2884,228200.0
2009-07-21 13:00:00,12.72,12.72,12.7,12.72,121000.0,8.2819,8.2819,8.2689,8.2819,121000.0
2009-07-21 13:10:00,12.72,12.74,12.7,12.74,163000.0,8.2819,8.2949,8.2689,8.2949,163000.0
2009-07-21 13:20:00,12.74,12.79,12.72,12.79,325400.0,8.2949,8.3275,8.2819,8.3275,325400.0
2009-07-21 13:30:00,12.79,12.8,12.74,12.75,105000.0,8.3275,8.334,8.2949,8.3014,105000.0
2009-07-21 13:40:00,12.76,12.79,12.74,12.78,103000.0,8.3079,8.3275,8.2949,8.321,103000.0
2009-07-21 13:50:00,12.78,12.78,12.72,12.72,137400.0,8.321,8.321,8.2819,8.2819,137400.0
2009-07-21 14:00:00,12.72,12.74,12.72,12.72,124400.0,8.2819,8.2949,8.2819,8.2819,124400.0
2009-07-21 14:10:00,12.72,12.77,12.72,12.76,142600.0,8.2819,8.3144,8.2819,8.3079,142600.0
2009-07-21 14:20:00,12.75,12.76,12.74,12.75,219200.0,8.3014,8.3079,8.2949,8.3014,219200.0
2009-07-21 14:30:00,12.76,12.83,12.74,12.81,210200.0,8.3079,8.3535,8.2949,8.3405,210200.0
2009-07-21 14:40:00,12.82,12.83,12.8,12.82,196200.0,8.347,8.3535,8.334,8.347,196200.0
2009-07-21 14:50:00,12.82,12.85,12.81,12.84,134000.0,8.347,8.3665,8.3405,8.36,134000.0
2009-07-21 15:00:00,12.84,12.85,12.81,12.81,163400.0,8.36,8.3665,8.3405,8.3405,163400.0
2009-07-21 15:10:00,12.81,12.83,12.81,12.81,187600.0,8.3405,8.3535,8.3405,8.3405,187600.0
2009-07-21 15:20:00,12.81,12.86,12.81,12.85,180600.0,8.3405,8.373,8.3405,8.3665,180600.0
2009-07-21 15:30:00,12.86,12.87,12.84,12.86,280800.0,8.373,8.3795,8.36,8.373,280800.0
2009-07-21 15:40:00,12.86,12.92,12.86,12.9,365000.0,8.373,8.4121,8.373,8.3991,365000.0
2009-07-21 15:50:00,12.9,12.94,12.9,12.94,668000.0,8.3991,8.4251,8.3991,8.4251,668000.0
2009-07-22 09:30:00,12.96,13.11,12.9,13.1,222400.0,8.4381,8.5358,8.3991,8.5293,222400.0
2009-07-22 09:40:00,13.1,13.12,13.05,13.12,249400.0,8.5293,8.5423,8.4967,8.5423,249400.0
2009-07-22 09:50:00,13.12,13.18,13.11,13.15,172000.0,8.5423,8.5814,8.5358,8.5619,172000.0
2009-07-22 10:00:00,13.15,13.19,13.12,13.15,232600.0,8.5619,8.5879,8.5423,8.5619,232600.0
2009-07-22 10:10:00,13.15,13.18,13.13,13.16,280800.0,8.5619,8.5814,8.5488,8.5684,280800.0
2009-07-22 10:20:00,13.17,13.18,13.13,13.13,282400.0,8.5749,8.5814,8.5488,8.5488,282400.0
2009-07-22 10:30:00,13.14,13.19,13.13,13.16,250200.0,8.5553,8.5879,8.5488,8.5684,250200.0
2009-07-22 10:40:00,13.17,13.21,13.11,13.2,180000.0,8.5749,8.6009,8.5358,8.5944,180000.0
2009-07-22 10:50:00,13.2,13.3,13.2,13.29,319000.0,8.5944,8.6595,8.5944,8.653,319000.0
2009-07-22 11:00:00,13.29,13.3,13.25,13.3,190000.0,8.653,8.6595,8.627,8.6595,190000.0
2009-07-22 11:10:00,13.29,13.35,13.28,13.34,270400.0,8.653,8.6921,8.6465,8.6856,270400.0
2009-07-22 11:20:00,13.34,13.36,13.33,13.34,196200.0,8.6856,8.6986,8.6791,8.6856,196200.0
2009-07-22 11:30:00,13.34,13.34,13.24,13.24,175200.0,8.6856,8.6856,8.6205,8.6205,175200.0
2009-07-22 11:40:00,13.24,13.27,13.22,13.22,153800.0,8.6205,8.64,8.6074,8.6074,153800.0
2009-07-22 11:50:00,13.22,13.25,13.22,13.24,92600.0,8.6074,8.627,8.6074,8.6205,92600.0
2009-07-22 12:00:00,13.24,13.26,13.24,13.24,52000.0,8.6205,8.6335,8.6205,8.6205,52000.0
2009-07-22 12:10:00,13.25,13.25,13.22,13.22,53000.0,8.627,8.627,8.6074,8.6074,53000.0
2009-07-22 12:20:00,13.22,13.26,13.22,13.24,110600.0,8.6074,8.6335,8.6074,8.6205,110600.0
2009-07-22 12:30:00,13.24,13.25,13.24,13.24,147800.0,8.6205,8.627,8.6205,8.6205,147800.0
2009-07-22 12:40:00,13.24,13.27,13.24,13.27,264600.0,8.6205,8.64,8.6205,8.64,264600.0
2009-07-22 12:50:00,13.27,13.3,13.24,13.26,195800.0,8.64,8.6595,8.6205,8.6335,195800.0
2009-07-22 13:00:00,13.26,13.28,13.24,13.26,95200.0,8.6335,8.6465,8.6205,8.6335,95200.0
2009-07-22 13:10:00,13.26,13.3,13.25,13.29,109200.0,8.6335,8.6595,8.627,8.653,109200.0
2009-07-22 13:20:00,13.29,13.29,13.25,13.26,94600.0,8.653,8.653,8.627,8.6335,94600.0
2009-07-22 13:30:00,13.26,13.27,13.22,13.26,120000.0,8.6335,8.64,8.6074,8.6335,120000.0
2009-07-22 13:40:00,13.26,13.27,13.24,13.26,115200.0,8.6335,8.64,8.6205,8.6335,115200.0
2009-07-22 13:50:00,13.26,13.28,13.24,13.27,121400.0,8.6335,8.6465,8.6205,8.64,121400.0
2009-07-22 14:00:00,13.28,13.29,13.22,13.22,143000.0,8.6465,8.653,8.6074,8.6074,143000.0
2009-07-22 14:10:00,13.22,13.26,13.22,13.25,122800.0,8.6074,8.6335,8.6074,8.627,122800.0
2009-07-22 14:20:00,13.25,13.25,13.22,13.23,89800.0,8.627,8.627,8.6074,8.6139,89800.0
2009-07-22 14:30:00,13.23,13.25,13.22,13.24,48400.0,8.6139,8.627,8.6074,8.6205,48400.0
2009-07-22 14:40:00,13.24,13.27,13.24,13.24,230600.0,8.6205,8.64,8.6205,8.6205,230600.0
2009-07-22 14:50:00,13.24,13.27,13.24,13.27,104800.0,8.6205,8.64,8.6205,8.64,104800.0
2009-07-22 15:00:00,13.26,13.28,13.22,13.22,184800.0,8.6335,8.6465,8.6074,8.6074,184800.0
2009-07-22 15:10:00,13.22,13.22,13.18,13.2,143800.0,8.6074,8.6074,8.5814,8.5944,143800.0
2009-07-22 15:20:00,13.2,13.21,13.17,13.19,178400.0,8.5944,8.6009,8.5749,8.5879,178400.0
2009-07-22 15:30:00,13.2,13.21,13.19,13.19,251000.0,8.5944,8.6009,8.5879,8.5879,251000.0
2009-07-22 15:40:00,13.19,13.21,13.17,13.21,381000.0,8.5879,8.6009,8.5749,8.6009,381000.0
2009-07-22 15:50:00,13.2,13.24,13.2,13.22,589000.0,8.5944,8.6205,8.5944,8.6074,589000.0
2009-07-23 09:30:00,13.21,13.21,13.04,13.08,149800.0,8.6009,8.6009,8.4902,8.5163,149800.0
2009-07-23 09:40:00,13.09,13.2,13.09,13.15,89000.0,8.5228,8.5944,8.5228,8.5619,89000.0
2009-07-23 09:50:00,13.15,13.21,13.13,13.2,218000.0,8.5619,8.6009,8.5488,8.5944,218000.0
2009-07-23 10:00:00,13.2,13.24,13.15,13.22,438600.0,8.5944,8.6205,8.5619,8.6074,438600.0
2009-07-23 10:10:00,13.22,13.36,13.22,13.36,739000.0,8.6074,8.6986,8.6074,8.6986,739000.0
2009-07-23 10:20:00,13.36,13.36,13.31,13.35,238800.0,8.6986,8.6986,8.666,8.6921,238800.0
2009-07-23 10:30:00,13.35,13.41,13.31,13.39,293800.0,8.6921,8.7311,8.666,8.7181,293800.0
2009-07-23 10:40:00,13.4,13.42,13.35,13.37,148600.0,8.7246,8.7376,8.6921,8.7051,148600.0
2009-07-23 10:50:00,13.37,13.38,13.34,13.35,161400.0,8.7051,8.7116,8.6856,8.6921,161400.0
2009-07-23 11:00:00,13.34,13.46,13.34,13.43,239800.0,8.6856,8.7637,8.6856,8.7442,239800.0
2009-07-23 11:10:00,13.42,13.49,13.42,13.47,191400.0,8.7376,8.7832,8.7376,8.7702,191400.0
2009-07-23 11:20:00,13.47,13.48,13.44,13.44,156600.0,8.7702,8.7767,8.7507,8.7507,156600.0
2009-07-23 11:30:00,13.45,13.49,13.44,13.48,129400.0,8.7572,8.7832,8.7507,8.7767,129400.0
2009-07-23 11:40:00,13.47,13.5,13.46,13.46,123400.0,8.7702,8.7897,8.7637,8.7637,123400.0
2009-07-23 11:50:00,13.46,13.47,13.42,13.43,51000.0,8.7637,8.7702,8.7376,8.7442,51000.0
2009-07-23 12:00:00,13.42,13.46,13.42,13.44,111600.0,8.7376,8.7637,8.7376,8.7507,111600.0
2009-07-23 12:10:00,13.44,13.44,13.41,13.44,46800.0,8.7507,8.7507,8.7311,8.7507,46800.0
2009-07-23 12:20:00,13.44,13.44,13.42,13.43,32000.0,8.7507,8.7507,8.7376,8.7442,32000.0
2009-07-23 12:30:00,13.43,13.43,13.4,13.42,57800.0,8.7442,8.7442,8.7246,8.7376,57800.0
2009-07-23 12:40:00,13.43,13.45,13.42,13.44,87000.0,8.7442,8.7572,8.7376,8.7507,87000.0
2009-07-23 12:50:00,13.44,13.49,13.43,13.49,72600.0,8.7507,8.7832,8.7442,8.7832,72600.0
2009-07-23 13:00:00,13.49,13.49,13.46,13.46,56600.0,8.7832,8.7832,8.7637,8.7637,56600.0
2009-07-23 13:10:00,13.46,13.48,13.45,13.47,70800.0,8.7637,8.7767,8.7572,8.7702,70800.0
2009-07-23 13:20:00,13.47,13.49,13.47,13.48,97400.0,8.7702,8.7832,8.7702,8.7767,97400.0
2009-07-23 13:30:00,13.47,13.51,13.47,13.49,96600.0,8.7702,8.7962,8.7702,8.7832,96600.0
2009-07-23 13:40:00,13.5,13.5,13.49,13.49,76000.0,8.7897,8.7897,8.7832,8.7832,76000.0
2009-07-23 13:50:00,13.49,13.49,13.44,13.44,83200.0,8.7832,8.7832,8.7507,8.7507,83200.0
2009-07-23 14:00:00,13.44,13.45,13.43,13.44,119000.0,8.7507,8.7572,8.7442,8.7507,119000.0
2009-07-23 14:10:00,13.44,13.48,13.44,13.47,102800.0,8.7507,8.7767,8.7507,8.7702,102800.0
2009-07-23 14:20:00,13.47,13.49,13.45,13.46,130600.0,8.7702,8.7832,8.7572,8.7637,130600.0
2009-07-23 14:30:00,13.47,13.5,13.46,13.47,164000.0,8.7702,8.7897,8.7637,8.7702,164000.0
2009-07-23 14:40:00,13.48,13.51,13.47,13.49,119200.0,8.7767,8.7962,8.7702,8.7832,119200.0
2009-07-23 14:50:00,13.5,13.51,13.47,13.49,101200.0,8.7897,8.7962,8.7702,8.7832,101200.0
2009-07-23 15:00:00,13.49,13.53,13.49,13.49,141200.0,8.7832,8.8093,8.7832,8.7832,141200.0
2009-07-23 15:10:00,13.5,13.54,13.49,13.52,182800.0,8.7897,8.8158,8.7832,8.8028,182800.0
2009-07-23 15:20:00,13.51,13.52,13.48,13.49,171200.0,8.7962,8.8028,8.7767,8.7832,171200.0
2009-07-23 15:30:00,13.49,13.49,13.45,13.46,265000.0,8.7832,8.7832,8.7572,8.7637,265000.0
2009-07-23 15:40:00,13.46,13.51,13.43,13.43,423800.0,8.7637,8.7962,8.7442,8.7442,423800.0
2009-07-23 15:50:00,13.43,13.47,13.41,13.45,832200.0,8.7442,8.7702,8.7311,8.7572,832200.0
2009-07-24 09:30:00,13.4,13.4,13.24,13.26,174600.0,8.7246,8.7246,8.6205,8.6335,174600.0
2009-07-24 09:40:00,13.27,13.37,13.25,13.26,127600.0,8.64,8.7051,8.627,8.6335,127600.0
2009-07-24 09:50:00,13.26,13.26,13.16,13.18,209000.0,8.6335,8.6335,8.5684,8.5814,209000.0
2009-07-24 10:00:00,13.19,13.21,13.15,13.17,172400.0,8.5879,8.6009,8.5619,8.5749,172400.0
2009-07-24 10:10:00,13.16,13.2,13.13,13.18,223600.0,8.5684,8.5944,8.5488,8.5814,223600.0
2009-07-24 10:20:00,13.18,13.24,13.15,13.23,106400.0,8.5814,8.6205,8.5619,8.6139,106400.0
2009-07-24 10:30:00,13.24,13.26,13.19,13.19,159800.0,8.6205,8.6335,8.5879,8.5879,159800.0
2009-07-24 10:40:00,13.19,13.24,13.19,13.24,102000.0,8.5879,8.6205,8.5879,8.6205,102000.0
2009-07-24 10:50:00,13.24,13.24,13.19,13.21,62600.0,8.6205,8.6205,8.5879,8.6009,62600.0
2009-07-24 11:00:00,13.21,13.21,13.15,13.15,141000.0,8.6009,8.6009,8.5619,8.5619,141000.0
2009-07-24 11:10:00,13.15,13.17,13.14,13.17,123400.0,8.5619,8.5749,8.5553,8.5749,123400.0
2009-07-24 11:20:00,13.18,13.24,13.18,13.22,152200.0,8.5814,8.6205,8.5814,8.6074,152200.0
2009-07-24 11:30:00,13.22,13.28,13.22,13.26,2465800.0,8.6074,8.6465,8.6074,8.6335,2465800.0
2009-07-24 11:40:00,13.26,13.27,13.23,13.25,86000.0,8.6335,8.64,8.6139,8.627,86000.0
2009-07-24 11:50:00,13.25,13.29,13.24,13.28,56400.0,8.627,8.653,8.6205,8.6465,56400.0
2009-07-24 12:00:00,13.29,13.35,13.28,13.35,235400.0,8.653,8.6921,8.6465,8.6921,235400.0
2009-07-24 12:10:00,13.35,13.36,13.34,13.35,59200.0,8.6921,8.6986,8.6856,8.6921,59200.0
2009-07-24 12:20:00,13.35,13.35,13.3,13.31,65200.0,8.6921,8.6921,8.6595,8.666,65200.0
2009-07-24 12:30:00,13.3,13.31,13.29,13.31,39400.0,8.6595,8.666,8.653,8.666,39400.0
2009-07-24 12:40:00,13.3,13.32,13.3,13.31,46000.0,8.6595,8.6725,8.6595,8.666,46000.0
2009-07-24 12:50:00,13.31,13.31,13.28,13.28,48200.0,8.666,8.666,8.6465,8.6465,48200.0
2009-07-24 13:00:00,13.29,13.3,13.27,13.27,59000.0,8.653,8.6595,8.64,8.64,59000.0
2009-07-24 13:10:00,13.27,13.3,13.27,13.3,54800.0,8.64,8.6595,8.64,8.6595,54800.0
2009-07-24 13:20:00,13.3,13.34,13.3,13.34,52600.0,8.6595,8.6856,8.6595,8.6856,52600.0
2009-07-24 13:30:00,13.34,13.4,13.34,13.4,230600.0,8.6856,8.7246,8.6856,8.7246,230600.0
2009-07-24 13:40:00,13.4,13.41,13.38,13.38,87800.0,8.7246,8.7311,8.7116,8.7116,87800.0
2009-07-24 13:50:00,13.38,13.42,13.37,13.41,97800.0,8.7116,8.7376,8.7051,8.7311,97800.0
2009-07-24 14:00:00,13.42,13.44,13.41,13.43,151400.0,8.7376,8.7507,8.7311,8.7442,151400.0
2009-07-24 14:10:00,13.43,13.44,13.4,13.4,66400.0,8.7442,8.7507,8.7246,8.7246,66400.0
2009-07-24 14:20:00,13.4,13.4,13.37,13.38,91200.0,8.7246,8.7246,8.7051,8.7116,91200.0
2009-07-24 14:30:00,13.38,13.4,13.38,13.4,78800.0,8.7116,8.7246,8.7116,8.7246,78800.0
2009-07-24 14:40:00,13.4,13.41,13.38,13.38,123600.0,8.7246,8.7311,8.7116,8.7116,123600.0
2009-07-24 14:50:00,13.38,13.39,13.35,13.37,115600.0,8.7116,8.7181,8.6921,8.7051,115600.0
2009-07-24 15:00:00,13.38,13.4,13.36,13.38,109600.0,8.7116,8.7246,8.6986,8.7116,109600.0
2009-07-24 15:10:00,13.38,13.4,13.38,13.38,1238200.0,8.7116,8.7246,8.7116,8.7116,1238200.0
2009-07-24 15:20:00,13.38,13.44,13.38,13.44,160000.0,8.7116,8.7507,8.7116,8.7507,160000.0
2009-07-24 15:30:00,13.43,13.46,13.43,13.45,310600.0,8.7442,8.7637,8.7442,8.7572,310600.0
2009-07-24 15:40:00,13.45,13.5,13.44,13.5,341800.0,8.7572,8.7897,8.7507,8.7897,341800.0
2009-07-24 15:50:00,13.49,13.53,13.47,13.52,742800.0,8.7832,8.8093,8.7702,8.8028,742800.0
2009-07-27 09:30:00,13.53,13.54,13.43,13.47,167200.0,8.8093,8.8158,8.7442,8.7702,167200.0
2009-07-27 09:40:00,13.47,13.57,13.47,13.49,227600.0,8.7702,8.8353,8.7702,8.7832,227600.0
2009-07-27 09:50:00,13.51,13.53,13.42,13.42,170800.0,8.7962,8.8093,8.7376,8.7376,170800.0
2009-07-27 10:00:00,13.42,13.54,13.38,13.38,215600.0,8.7376,8.8158,8.7116,8.7116,215600.0
2009-07-27 10:10:00,13.39,13.4,13.31,13.36,179400.0,8.7181,8.7246,8.666,8.6986,179400.0
2009-07-27 10:20:00,13.36,13.38,13.34,13.36,78800.0,8.6986,8.7116,8.6856,8.6986,78800.0
2009-07-27 10:30:00,13.35,13.38,13.33,13.35,108200.0,8.6921,8.7116,8.6791,8.6921,108200.0
2009-07-27 10:40:00,13.36,13.4,13.35,13.38,179200.0,8.6986,8.7246,8.6921,8.7116,179200.0
2009-07-27 10:50:00,13.38,13.41,13.36,13.41,87200.0,8.7116,8.7311,8.6986,8.7311,87200.0
2009-07-27 11:00:00,13.41,13.45,13.41,13.43,109000.0,8.7311,8.7572,8.7311,8.7442,109000.0
2009-07-27 11:10:00,13.43,13.45,13.4,13.4,57000.0,8.7442,8.7572,8.7246,8.7246,57000.0
2009-07-27 11:20:00,13.4,13.47,13.4,13.47,89000.0,8.7246,8.7702,8.7246,8.7702,89000.0
2009-07-27 11:30:00,13.46,13.49,13.44,13.46,80200.0,8.7637,8.7832,8.7507,8.7637,80200.0
2009-07-27 11:40:00,13.46,13.47,13.46,13.47,35000.0,8.7637,8.7702,8.7637,8.7702,35000.0
2009-07-27 11:50:00,13.47,13.48,13.43,13.43,46400.0,8.7702,8.7767,8.7442,8.7442,46400.0
2009-07-27 12:00:00,13.44,13.45,13.43,13.45,44400.0,8.7507,8.7572,8.7442,8.7572,44400.0
2009-07-27 12:10:00,13.44,13.48,13.44,13.48,32800.0,8.7507,8.7767,8.7507,8.7767,32800.0
2009-07-27 12:20:00,13.48,13.49,13.47,13.47,48200.0,8.7767,8.7832,8.7702,8.7702,48200.0
2009-07-27 12:30:00,13.47,13.47,13.46,13.47,41800.0,8.7702,8.7702,8.7637,8.7702,41800.0
2009-07-27 12:40:00,13.47,13.47,13.44,13.45,45000.0,8.7702,8.7702,8.7507,8.7572,45000.0
2009-07-27 12:50:00,13.45,13.48,13.45,13.46,60200.0,8.7572,8.7767,8.7572,8.7637,60200.0
2009-07-27 13:00:00,13.46,13.49,13.45,13.49,55200.0,8.7637,8.7832,8.7572,8.7832,55200.0
2009-07-27 13:10:00,13.49,13.49,13.46,13.47,63200.0,8.7832,8.7832,8.7637,8.7702,63200.0
2009-07-27 13:20:00,13.47,13.47,13.44,13.44,51800.0,8.7702,8.7702,8.7507,8.7507,51800.0
2009-07-27 13:30:00,13.44,13.46,13.44,13.46,36400.0,8.7507,8.7637,8.7507,8.7637,36400.0
2009-07-27 13:40:00,13.45,13.47,13.45,13.47,43200.0,8.7572,8.7702,8.7572,8.7702,43200.0
2009-07-27 13:50:00,13.47,13.49,13.47,13.49,43000.0,8.7702,8.7832,8.7702,8.7832,43000.0
2009-07-27 14:00:00,13.49,13.5,13.47,13.49,60200.0,8.7832,8.7897,8.7702,8.7832,60200.0
2009-07-27 14:10:00,13.49,13.53,13.49,13.52,60800.0,8.7832,8.8093,8.7832,8.8028,60800.0
2009-07-27 14:20:00,13.53,13.53,13.49,13.49,55200.0,8.8093,8.8093,8.7832,8.7832,55200.0
2009-07-27 14:30:00,13.5,13.53,13.49,13.53,50000.0,8.7897,8.8093,8.7832,8.8093,50000.0
2009-07-27 14:40:00,13.54,13.56,13.53,13.55,98800.0,8.8158,8.8288,8.8093,8.8223,98800.0
2009-07-27 14:50:00,13.55,13.55,13.53,13.54,66400.0,8.8223,8.8223,8.8093,8.8158,66400.0
2009-07-27 15:00:00,13.54,13.54,13.5,13.5,86400.0,8.8158,8.8158,8.7897,8.7897,86400.0
2009-07-27 15:10:00,13.5,13.5,13.45,13.46,252200.0,8.7897,8.7897,8.7572,8.7637,252200.0
2009-07-27 15:20:00,13.46,13.5,13.45,13.49,574200.0,8.7637,8.7897,8.7572,8.7832,574200.0
2009-07-27 15:30:00,13.49,13.51,13.47,13.5,183800.0,8.7832,8.7962,8.7702,8.7897,183800.0
2009-07-27 15:40:00,13.5,13.53,13.49,13.52,202600.0,8.7897,8.8093,8.7832,8.8028,202600.0
2009-07-27 15:50:00,13.52,13.54,13.5,13.53,599400.0,8.8028,8.8158,8.7897,8.8093,599400.0
2009-07-28 09:30:00,13.43,13.61,13.43,13.61,216800.0,8.7442,8.8614,8.7442,8.8614,216800.0
2009-07-28 09:40:00,13.62,13.68,13.6,13.67,172800.0,8.8679,8.9069,8.8548,8.9004,172800.0
2009-07-28 09:50:00,13.67,13.67,13.6,13.65,165400.0,8.9004,8.9004,8.8548,8.8874,165400.0
2009-07-28 10:00:00,13.65,13.65,13.49,13.51,353000.0,8.8874,8.8874,8.7832,8.7962,353000.0
2009-07-28 10:10:00,13.51,13.53,13.43,13.49,259200.0,8.7962,8.8093,8.7442,8.7832,259200.0
2009-07-28 10:20:00,13.49,13.52,13.47,13.51,220800.0,8.7832,8.8028,8.7702,8.7962,220800.0
2009-07-28 10:30:00,13.51,13.54,13.47,13.49,185000.0,8.7962,8.8158,8.7702,8.7832,185000.0
2009-07-28 10:40:00,13.49,13.54,13.48,13.53,183200.0,8.7832,8.8158,8.7767,8.8093,183200.0
2009-07-28 10:50:00,13.53,13.53,13.49,13.49,84200.0,8.8093,8.8093,8.7832,8.7832,84200.0
2009-07-28 11:00:00,13.49,13.5,13.46,13.46,142200.0,8.7832,8.7897,8.7637,8.7637,142200.0
2009-07-28 11:10:00,13.46,13.47,13.43,13.46,100800.0,8.7637,8.7702,8.7442,8.7637,100800.0
2009-07-28 11:20:00,13.46,13.47,13.45,13.46,117400.0,8.7637,8.7702,8.7572,8.7637,117400.0
2009-07-28 11:30:00,13.47,13.47,13.38,13.4,219000.0,8.7702,8.7702,8.7116,8.7246,219000.0
2009-07-28 11:40:00,13.4,13.43,13.38,13.42,115800.0,8.7246,8.7442,8.7116,8.7376,115800.0
2009-07-28 11:50:00,13.42,13.46,13.41,13.46,95600.0,8.7376,8.7637,8.7311,8.7637,95600.0
2009-07-28 12:00:00,13.46,13.47,13.45,13.47,57000.0,8.7637,8.7702,8.7572,8.7702,57000.0
2009-07-28 12:10:00,13.47,13.47,13.47,13.47,56400.0,8.7702,8.7702,8.7702,8.7702,56400.0
2009-07-28 12:20:00,13.47,13.47,13.47,13.47,50400.0,8.7702,8.7702,8.7702,8.7702,50400.0
2009-07-28 12:30:00,13.47,13.47,13.47,13.47,69800.0,8.7702,8.7702,8.7702,8.7702,69800.0
2009-07-28 12:40:00,13.47,13.49,13.45,13.45,117600.0,8.7702,8.7832,8.7572,8.7572,117600.0
2009-07-28 12:50:00,13.46,13.47,13.44,13.47,84600.0,8.7637,8.7702,8.7507,8.7702,84600.0
2009-07-28 13:00:00,13.47,13.47,13.43,13.47,110800.0,8.7702,8.7702,8.7442,8.7702,110800.0
2009-07-28 13:10:00,13.47,13.49,13.46,13.48,164400.0,8.7702,8.7832,8.7637,8.7767,164400.0
2009-07-28 13:20:00,13.48,13.5,13.47,13.49,121800.0,8.7767,8.7897,8.7702,8.7832,121800.0
2009-07-28 13:30:00,13.49,13.5,13.47,13.49,225400.0,8.7832,8.7897,8.7702,8.7832,225400.0
2009-07-28 13:40:00,13.49,13.49,13.47,13.49,102800.0,8.7832,8.7832,8.7702,8.7832,102800.0
2009-07-28 13:50:00,13.48,13.51,13.47,13.5,308200.0,8.7767,8.7962,8.7702,8.7897,308200.0
2009-07-28 14:00:00,13.5,13.5,13.48,13.5,218600.0,8.7897,8.7897,8.7767,8.7897,218600.0
2009-07-28 14:10:00,13.5,13.51,13.49,13.49,118200.0,8.7897,8.7962,8.7832,8.7832,118200.0
2009-07-28 14:20:00,13.49,13.5,13.49,13.49,117800.0,8.7832,8.7897,8.7832,8.7832,117800.0
2009-07-28 14:30:00,13.5,13.57,13.5,13.54,278800.0,8.7897,8.8353,8.7897,8.8158,278800.0
2009-07-28 14:40:00,13.54,13.55,13.5,13.5,1072600.0,8.8158,8.8223,8.7897,8.7897,1072600.0
2009-07-28 14:50:00,13.5,13.51,13.46,13.49,182400.0,8.7897,8.7962,8.7637,8.7832,182400.0
2009-07-28 15:00:00,13.49,13.49,13.47,13.47,121600.0,8.7832,8.7832,8.7702,8.7702,121600.0
2009-07-28 15:10:00,13.47,13.5,13.46,13.47,175000.0,8.7702,8.7897,8.7637,8.7702,175000.0
2009-07-28 15:20:00,13.47,13.49,13.46,13.49,150600.0,8.7702,8.7832,8.7637,8.7832,150600.0
2009-07-28 15:30:00,13.49,13.52,13.47,13.5,158800.0,8.7832,8.8028,8.7702,8.7897,158800.0
2009-07-28 15:40:00,13.5,13.55,13.49,13.55,213200.0,8.7897,8.8223,8.7832,8.8223,213200.0
2009-07-28 15:50:00,13.55,13.55,13.52,13.54,352600.0,8.8223,8.8223,8.8028,8.8158,352600.0
2009-07-29 09:30:00,13.5,13.56,13.38,13.41,132800.0,8.7897,8.8288,8.7116,8.7311,132800.0
2009-07-29 09:40:00,13.4,13.43,13.34,13.39,197800.0,8.7246,8.7442,8.6856,8.7181,197800.0
2009-07-29 09:50:00,13.4,13.4,13.3,13.37,147000.0,8.7246,8.7246,8.6595,8.7051,147000.0
2009-07-29 10:00:00,13.37,13.48,13.37,13.44,178200.0,8.7051,8.7767,8.7051,8.7507,178200.0
2009-07-29 10:10:00,13.44,13.47,13.42,13.44,282000.0,8.7507,8.7702,8.7376,8.7507,282000.0
2009-07-29 10:20:00,13.44,13.5,13.42,13.48,251200.0,8.7507,8.7897,8.7376,8.7767,251200.0
2009-07-29 10:30:00,13.49,13.49,13.38,13.43,302000.0,8.7832,8.7832,8.7116,8.7442,302000.0
2009-07-29 10:40:00,13.41,13.47,13.4,13.4,177800.0,8.7311,8.7702,8.7246,8.7246,177800.0
2009-07-29 10:50:00,13.4,13.41,13.37,13.38,107000.0,8.7246,8.7311,8.7051,8.7116,107000.0
2009-07-29 11:00:00,13.38,13.41,13.35,13.39,89400.0,8.7116,8.7311,8.6921,8.7181,89400.0
2009-07-29 11:10:00,13.39,13.41,13.37,13.38,76600.0,8.7181,8.7311,8.7051,8.7116,76600.0
2009-07-29 11:20:00,13.38,13.4,13.34,13.34,1405800.0,8.7116,8.7246,8.6856,8.6856,1405800.0
2009-07-29 11:30:00,13.35,13.35,13.31,13.31,154400.0,8.6921,8.6921,8.666,8.666,154400.0
2009-07-29 11:40:00,13.31,13.37,13.31,13.36,130600.0,8.666,8.7051,8.666,8.6986,130600.0
2009-07-29 11:50:00,13.36,13.38,13.35,13.37,59200.0,8.6986,8.7116,8.6921,8.7051,59200.0
2009-07-29 12:00:00,13.38,13.43,13.37,13.43,269600.0,8.7116,8.7442,8.7051,8.7442,269600.0
2009-07-29 12:10:00,13.42,13.45,13.42,13.45,67600.0,8.7376,8.7572,8.7376,8.7572,67600.0
2009-07-29 12:20:00,13.45,13.49,13.45,13.49,72000.0,8.7572,8.7832,8.7572,8.7832,72000.0
2009-07-29 12:30:00,13.49,13.52,13.47,13.52,51000.0,8.7832,8.8028,8.7702,8.8028,51000.0
2009-07-29 12:40:00,13.52,13.53,13.48,13.49,96400.0,8.8028,8.8093,8.7767,8.7832,96400.0
2009-07-29 12:50:00,13.49,13.49,13.47,13.47,50600.0,8.7832,8.7832,8.7702,8.7702,50600.0
2009-07-29 13:00:00,13.47,13.47,13.41,13.42,120600.0,8.7702,8.7702,8.7311,8.7376,120600.0
2009-07-29 13:10:00,13.41,13.42,13.38,13.41,92600.0,8.7311,8.7376,8.7116,8.7311,92600.0
2009-07-29 13:20:00,13.4,13.41,13.38,13.38,43600.0,8.7246,8.7311,8.7116,8.7116,43600.0
2009-07-29 13:30:00,13.38,13.38,13.33,13.37,107600.0,8.7116,8.7116,8.6791,8.7051,107600.0
2009-07-29 13:40:00,13.37,13.4,13.37,13.4,83400.0,8.7051,8.7246,8.7051,8.7246,83400.0
2009-07-29 13:50:00,13.4,13.41,13.38,13.41,73800.0,8.7246,8.7311,8.7116,8.7311,73800.0
2009-07-29 14:00:00,13.41,13.44,13.4,13.41,97800.0,8.7311,8.7507,8.7246,8.7311,97800.0
2009-07-29 14:10:00,13.41,13.46,13.4,13.46,100800.0,8.7311,8.7637,8.7246,8.7637,100800.0
2009-07-29 14:20:00,13.45,13.49,13.44,13.48,110800.0,8.7572,8.7832,8.7507,8.7767,110800.0
2009-07-29 14:30:00,13.47,13.47,13.45,13.45,63600.0,8.7702,8.7702,8.7572,8.7572,63600.0
2009-07-29 14:40:00,13.45,13.46,13.42,13.42,74400.0,8.7572,8.7637,8.7376,8.7376,74400.0
2009-07-29 14:50:00,13.43,13.44,13.4,13.4,65800.0,8.7442,8.7507,8.7246,8.7246,65800.0
2009-07-29 15:00:00,13.4,13.44,13.4,13.43,62600.0,8.7246,8.7507,8.7246,8.7442,62600.0
2009-07-29 15:10:00,13.43,13.45,13.42,13.43,82200.0,8.7442,8.7572,8.7376,8.7442,82200.0
2009-07-29 15:20:00,13.43,13.46,13.43,13.45,83200.0,8.7442,8.7637,8.7442,8.7572,83200.0
2009-07-29 15:30:00,13.45,13.49,13.44,13.48,153400.0,8.7572,8.7832,8.7507,8.7767,153400.0
2009-07-29 15:40:00,13.49,13.49,13.47,13.49,108600.0,8.7832,8.7832,8.7702,8.7832,108600.0
2009-07-29 15:50:00,13.49,13.5,13.46,13.5,327800.0,8.7832,8.7897,8.7637,8.7897,327800.0
2009-07-30 09:30:00,13.68,13.83,13.65,13.81,144800.0,8.9069,9.0046,8.8874,8.9916,144800.0
2009-07-30 09:40:00,13.81,13.84,13.75,13.75,132600.0,8.9916,9.0111,8.9525,8.9525,132600.0
2009-07-30 09:50:00,13.74,13.82,13.73,13.81,205600.0,8.946,8.9981,8.9395,8.9916,205600.0
2009-07-30 10:00:00,13.81,13.86,13.73,13.79,227600.0,8.9916,9.0241,8.9395,8.9786,227600.0
2009-07-30 10:10:00,13.78,13.81,13.74,13.74,159800.0,8.972,8.9916,8.946,8.946,159800.0
2009-07-30 10:20:00,13.74,13.76,13.68,13.74,155000.0,8.946,8.959,8.9069,8.946,155000.0
2009-07-30 10:30:00,13.74,13.79,13.72,13.78,167200.0,8.946,8.9786,8.933,8.972,167200.0
2009-07-30 10:40:00,13.78,13.8,13.74,13.76,71400.0,8.972,8.9851,8.946,8.959,71400.0
2009-07-30 10:50:00,13.76,13.77,13.72,13.74,78800.0,8.959,8.9655,8.933,8.946,78800.0
2009-07-30 11:00:00,13.74,13.74,13.66,13.68,101600.0,8.946,8.946,8.8939,8.9069,101600.0
2009-07-30 11:10:00,13.67,13.69,13.66,13.67,73600.0,8.9004,8.9134,8.8939,8.9004,73600.0
2009-07-30 11:20:00,13.67,13.68,13.63,13.63,113200.0,8.9004,8.9069,8.8744,8.8744,113200.0
2009-07-30 11:30:00,13.63,13.65,13.59,13.59,115200.0,8.8744,8.8874,8.8483,8.8483,115200.0
2009-07-30 11:40:00,13.59,13.59,13.56,13.58,107800.0,8.8483,8.8483,8.8288,8.8418,107800.0
2009-07-30 11:50:00,13.58,13.58,13.49,13.49,149000.0,8.8418,8.8418,8.7832,8.7832,149000.0
2009-07-30 12:00:00,13.49,13.52,13.47,13.48,140800.0,8.7832,8.8028,8.7702,8.7767,140800.0
2009-07-30 12:10:00,13.47,13.49,13.44,13.47,179200.0,8.7702,8.7832,8.7507,8.7702,179200.0
2009-07-30 12:20:00,13.47,13.48,13.43,13.44,167800.0,8.7702,8.7767,8.7442,8.7507,167800.0
2009-07-30 12:30:00,13.44,13.5,13.44,13.47,108200.0,8.7507,8.7897,8.7507,8.7702,108200.0
2009-07-30 12:40:00,13.47,13.5,13.47,13.49,88400.0,8.7702,8.7897,8.7702,8.7832,88400.0
2009-07-30 12:50:00,13.49,13.49,13.46,13.46,193800.0,8.7832,8.7832,8.7637,8.7637,193800.0
2009-07-30 13:00:00,13.46,13.5,13.46,13.48,447800.0,8.7637,8.7897,8.7637,8.7767,447800.0
2009-07-30 13:10:00,13.48,13.49,13.45,13.48,190200.0,8.7767,8.7832,8.7572,8.7767,190200.0
2009-07-30 13:20:00,13.48,13.52,13.48,13.49,78000.0,8.7767,8.8028,8.7767,8.7832,78000.0
2009-07-30 13:30:00,13.49,13.52,13.49,13.52,93200.0,8.7832,8.8028,8.7832,8.8028,93200.0
2009-07-30 13:40:00,13.52,13.54,13.51,13.53,98600.0,8.8028,8.8158,8.7962,8.8093,98600.0
2009-07-30 13:50:00,13.53,13.54,13.49,13.51,103400.0,8.8093,8.8158,8.7832,8.7962,103400.0
2009-07-30 14:00:00,13.51,13.52,13.47,13.48,106800.0,8.7962,8.8028,8.7702,8.7767,106800.0
2009-07-30 14:10:00,13.48,13.48,13.43,13.44,220200.0,8.7767,8.7767,8.7442,8.7507,220200.0
2009-07-30 14:20:00,13.44,13.49,13.44,13.47,173400.0,8.7507,8.7832,8.7507,8.7702,173400.0
2009-07-30 14:30:00,13.47,13.49,13.47,13.48,209000.0,8.7702,8.7832,8.7702,8.7767,209000.0
2009-07-30 14:40:00,13.49,13.53,13.49,13.52,99200.0,8.7832,8.8093,8.7832,8.8028,99200.0
2009-07-30 14:50:00,13.52,13.56,13.51,13.54,115400.0,8.8028,8.8288,8.7962,8.8158,115400.0
2009-07-30 15:00:00,13.54,13.58,13.54,13.58,244600.0,8.8158,8.8418,8.8158,8.8418,244600.0
2009-07-30 15:10:00,13.58,13.58,13.53,13.56,180800.0,8.8418,8.8418,8.8093,8.8288,180800.0
2009-07-30 15:20:00,13.56,13.58,13.54,13.56,117800.0,8.8288,8.8418,8.8158,8.8288,117800.0
2009-07-30 15:30:00,13.56,13.56,13.49,13.51,147200.0,8.8288,8.8288,8.7832,8.7962,147200.0
2009-07-30 15:40:00,13.51,13.51,13.43,13.47,332600.0,8.7962,8.7962,8.7442,8.7702,332600.0
2009-07-30 15:50:00,13.47,13.51,13.46,13.49,790400.0,8.7702,8.7962,8.7637,8.7832,790400.0
2009-07-31 09:30:00,13.47,13.51,13.35,13.35,274200.0,8.7702,8.7962,8.6921,8.6921,274200.0
2009-07-31 09:40:00,13.36,13.48,13.34,13.46,244400.0,8.6986,8.7767,8.6856,8.7637,244400.0
2009-07-31 09:50:00,13.45,13.47,13.36,13.38,252000.0,8.7572,8.7702,8.6986,8.7116,252000.0
2009-07-31 10:00:00,13.37,13.4,13.33,13.38,242200.0,8.7051,8.7246,8.6791,8.7116,242200.0
2009-07-31 10:10:00,13.38,13.47,13.38,13.44,182800.0,8.7116,8.7702,8.7116,8.7507,182800.0
2009-07-31 10:20:00,13.44,13.49,13.44,13.46,205600.0,8.7507,8.7832,8.7507,8.7637,205600.0
2009-07-31 10:30:00,13.46,13.47,13.42,13.42,136800.0,8.7637,8.7702,8.7376,8.7376,136800.0
2009-07-31 10:40:00,13.42,13.51,13.42,13.5,61200.0,8.7376,8.7962,8.7376,8.7897,61200.0
2009-07-31 10:50:00,13.49,13.54,13.49,13.51,99600.0,8.7832,8.8158,8.7832,8.7962,99600.0
2009-07-31 11:00:00,13.51,13.52,13.46,13.46,83400.0,8.7962,8.8028,8.7637,8.7637,83400.0
2009-07-31 11:10:00,13.46,13.49,13.45,13.45,44000.0,8.7637,8.7832,8.7572,8.7572,44000.0
2009-07-31 11:20:00,13.44,13.47,13.43,13.46,60600.0,8.7507,8.7702,8.7442,8.7637,60600.0
2009-07-31 11:30:00,13.46,13.51,13.44,13.51,66200.0,8.7637,8.7962,8.7507,8.7962,66200.0
2009-07-31 11:40:00,13.51,13.53,13.5,13.52,47000.0,8.7962,8.8093,8.7897,8.8028,47000.0
2009-07-31 11:50:00,13.52,13.54,13.51,13.52,38800.0,8.8028,8.8158,8.7962,8.8028,38800.0
2009-07-31 12:00:00,13.52,13.53,13.5,13.52,23600.0,8.8028,8.8093,8.7897,8.8028,23600.0
2009-07-31 12:10:00,13.52,13.52,13.49,13.5,31400.0,8.8028,8.8028,8.7832,8.7897,31400.0
2009-07-31 12:20:00,13.5,13.53,13.5,13.52,38800.0,8.7897,8.8093,8.7897,8.8028,38800.0
2009-07-31 12:30:00,13.52,13.52,13.49,13.49,16400.0,8.8028,8.8028,8.7832,8.7832,16400.0
2009-07-31 12:40:00,13.49,13.51,13.48,13.51,19600.0,8.7832,8.7962,8.7767,8.7962,19600.0
2009-07-31 12:50:00,13.51,13.52,13.48,13.51,36000.0,8.7962,8.8028,8.7767,8.7962,36000.0
2009-07-31 13:00:00,13.51,13.51,13.5,13.51,16200.0,8.7962,8.7962,8.7897,8.7962,16200.0
2009-07-31 13:10:00,13.51,13.52,13.51,13.51,27200.0,8.7962,8.8028,8.7962,8.7962,27200.0
2009-07-31 13:20:00,13.51,13.53,13.51,13.53,19800.0,8.7962,8.8093,8.7962,8.8093,19800.0
2009-07-31 13:30:00,13.53,13.54,13.52,13.52,20800.0,8.8093,8.8158,8.8028,8.8028,20800.0
2009-07-31 13:40:00,13.52,13.54,13.52,13.53,32400.0,8.8028,8.8158,8.8028,8.8093,32400.0
2009-07-31 13:50:00,13.53,13.53,13.52,13.53,49400.0,8.8093,8.8093,8.8028,8.8093,49400.0
2009-07-31 14:00:00,13.53,13.54,13.5,13.51,53400.0,8.8093,8.8158,8.7897,8.7962,53400.0
2009-07-31 14:10:00,13.52,13.55,13.52,13.53,63200.0,8.8028,8.8223,8.8028,8.8093,63200.0
2009-07-31 14:20:00,13.53,13.54,13.5,13.51,35200.0,8.8093,8.8158,8.7897,8.7962,35200.0
2009-07-31 14:30:00,13.51,13.51,13.49,13.49,45800.0,8.7962,8.7962,8.7832,8.7832,45800.0
2009-07-31 14:40:00,13.5,13.51,13.46,13.47,67400.0,8.7897,8.7962,8.7637,8.7702,67400.0
2009-07-31 14:50:00,13.46,13.49,13.46,13.48,64200.0,8.7637,8.7832,8.7637,8.7767,64200.0
2009-07-31 15:00:00,13.47,13.49,13.47,13.48,66400.0,8.7702,8.7832,8.7702,8.7767,66400.0
2009-07-31 15:10:00,13.49,13.51,13.48,13.51,46000.0,8.7832,8.7962,8.7767,8.7962,46000.0
2009-07-31 15:20:00,13.5,13.52,13.49,13.49,130000.0,8.7897,8.8028,8.7832,8.7832,130000.0
2009-07-31 15:30:00,13.49,13.49,13.47,13.48,135400.0,8.7832,8.7832,8.7702,8.7767,135400.0
2009-07-31 15:40:00,13.47,13.47,13.45,13.47,192000.0,8.7702,8.7702,8.7572,8.7702,192000.0
2009-07-31 15:50:00,13.47,13.48,13.43,13.46,1196000.0,8.7702,8.7767,8.7442,8.7637,1196000.0
2009-08-03 09:30:00,13.56,13.68,13.52,13.64,187000.0,8.8288,8.9069,8.8028,8.8809,187000.0
2009-08-03 09:40:00,13.64,13.64,13.49,13.55,140800.0,8.8809,8.8809,8.7832,8.8223,140800.0
2009-08-03 09:50:00,13.54,13.54,13.46,13.49,365800.0,8.8158,8.8158,8.7637,8.7832,365800.0
2009-08-03 10:00:00,13.49,13.57,13.45,13.45,271800.0,8.7832,8.8353,8.7572,8.7572,271800.0
2009-08-03 10:10:00,13.45,13.53,13.44,13.49,193400.0,8.7572,8.8093,8.7507,8.7832,193400.0
2009-08-03 10:20:00,13.49,13.54,13.46,13.52,155200.0,8.7832,8.8158,8.7637,8.8028,155200.0
2009-08-03 10:30:00,13.51,13.55,13.47,13.49,235000.0,8.7962,8.8223,8.7702,8.7832,235000.0
2009-08-03 10:40:00,13.49,13.53,13.47,13.52,153800.0,8.7832,8.8093,8.7702,8.8028,153800.0
2009-08-03 10:50:00,13.52,13.53,13.46,13.47,118400.0,8.8028,8.8093,8.7637,8.7702,118400.0
2009-08-03 11:00:00,13.47,13.5,13.47,13.5,59800.0,8.7702,8.7897,8.7702,8.7897,59800.0
2009-08-03 11:10:00,13.51,13.51,13.43,13.44,115200.0,8.7962,8.7962,8.7442,8.7507,115200.0
2009-08-03 11:20:00,13.44,13.49,13.44,13.46,92400.0,8.7507,8.7832,8.7507,8.7637,92400.0
2009-08-03 11:30:00,13.45,13.5,13.45,13.5,109800.0,8.7572,8.7897,8.7572,8.7897,109800.0
2009-08-03 11:40:00,13.5,13.54,13.49,13.52,220800.0,8.7897,8.8158,8.7832,8.8028,220800.0
2009-08-03 11:50:00,13.52,13.57,13.52,13.56,110800.0,8.8028,8.8353,8.8028,8.8288,110800.0
2009-08-03 12:00:00,13.56,13.59,13.54,13.56,97000.0,8.8288,8.8483,8.8158,8.8288,97000.0
2009-08-03 12:10:00,13.55,13.55,13.54,13.55,54800.0,8.8223,8.8223,8.8158,8.8223,54800.0
2009-08-03 12:20:00,13.54,13.56,13.53,13.55,44000.0,8.8158,8.8288,8.8093,8.8223,44000.0
2009-08-03 12:30:00,13.55,13.57,13.54,13.57,89800.0,8.8223,8.8353,8.8158,8.8353,89800.0
2009-08-03 12:40:00,13.57,13.6,13.56,13.59,51600.0,8.8353,8.8548,8.8288,8.8483,51600.0
2009-08-03 12:50:00,13.59,13.6,13.58,13.6,181400.0,8.8483,8.8548,8.8418,8.8548,181400.0
2009-08-03 13:00:00,13.6,13.63,13.6,13.62,78000.0,8.8548,8.8744,8.8548,8.8679,78000.0
2009-08-03 13:10:00,13.63,13.63,13.61,13.63,52600.0,8.8744,8.8744,8.8614,8.8744,52600.0
2009-08-03 13:20:00,13.63,13.64,13.62,13.62,41400.0,8.8744,8.8809,8.8679,8.8679,41400.0
2009-08-03 13:30:00,13.62,13.63,13.61,13.62,54800.0,8.8679,8.8744,8.8614,8.8679,54800.0
2009-08-03 13:40:00,13.62,13.63,13.58,13.58,116400.0,8.8679,8.8744,8.8418,8.8418,116400.0
2009-08-03 13:50:00,13.57,13.59,13.56,13.58,65200.0,8.8353,8.8483,8.8288,8.8418,65200.0
2009-08-03 14:00:00,13.59,13.61,13.58,13.58,70800.0,8.8483,8.8614,8.8418,8.8418,70800.0
2009-08-03 14:10:00,13.58,13.61,13.58,13.61,60800.0,8.8418,8.8614,8.8418,8.8614,60800.0
2009-08-03 14:20:00,13.6,13.63,13.59,13.59,79000.0,8.8548,8.8744,8.8483,8.8483,79000.0
2009-08-03 14:30:00,13.6,13.6,13.58,13.58,1011400.0,8.8548,8.8548,8.8418,8.8418,1011400.0
2009-08-03 14:40:00,13.58,13.6,13.57,13.58,115400.0,8.8418,8.8548,8.8353,8.8418,115400.0
2009-08-03 14:50:00,13.58,13.6,13.56,13.56,70200.0,8.8418,8.8548,8.8288,8.8288,70200.0
2009-08-03 15:00:00,13.56,13.59,13.56,13.57,71600.0,8.8288,8.8483,8.8288,8.8353,71600.0
2009-08-03 15:10:00,13.58,13.6,13.58,13.59,104800.0,8.8418,8.8548,8.8418,8.8483,104800.0
2009-08-03 15:20:00,13.59,13.61,13.58,13.58,177600.0,8.8483,8.8614,8.8418,8.8418,177600.0
2009-08-03 15:30:00,13.59,13.6,13.56,13.58,142600.0,8.8483,8.8548,8.8288,8.8418,142600.0
2009-08-03 15:40:00,13.58,13.59,13.56,13.58,334800.0,8.8418,8.8483,8.8288,8.8418,334800.0
2009-08-03 15:50:00,13.58,13.63,13.58,13.63,536200.0,8.8418,8.8744,8.8418,8.8744,536200.0
2009-08-04 09:30:00,13.58,13.63,13.49,13.55,997600.0,8.8418,8.8744,8.7832,8.8223,997600.0
2009-08-04 09:40:00,13.54,13.58,13.52,13.53,169000.0,8.8158,8.8418,8.8028,8.8093,169000.0
2009-08-04 09:50:00,13.52,13.56,13.49,13.56,70400.0,8.8028,8.8288,8.7832,8.8288,70400.0
2009-08-04 10:00:00,13.56,13.62,13.56,13.59,242400.0,8.8288,8.8679,8.8288,8.8483,242400.0
2009-08-04 10:10:00,13.6,13.64,13.58,13.62,81000.0,8.8548,8.8809,8.8418,8.8679,81000.0
2009-08-04 10:20:00,13.62,13.62,13.54,13.55,176400.0,8.8679,8.8679,8.8158,8.8223,176400.0
2009-08-04 10:30:00,13.56,13.62,13.55,13.62,62400.0,8.8288,8.8679,8.8223,8.8679,62400.0
2009-08-04 10:40:00,13.62,13.64,13.62,13.62,54600.0,8.8679,8.8809,8.8679,8.8679,54600.0
2009-08-04 10:50:00,13.62,13.63,13.61,13.61,75600.0,8.8679,8.8744,8.8614,8.8614,75600.0
2009-08-04 11:00:00,13.61,13.64,13.61,13.63,49400.0,8.8614,8.8809,8.8614,8.8744,49400.0
2009-08-04 11:10:00,13.63,13.65,13.62,13.63,135600.0,8.8744,8.8874,8.8679,8.8744,135600.0
2009-08-04 11:20:00,13.63,13.65,13.61,13.65,70000.0,8.8744,8.8874,8.8614,8.8874,70000.0
2009-08-04 11:30:00,13.65,13.68,13.64,13.67,63400.0,8.8874,8.9069,8.8809,8.9004,63400.0
2009-08-04 11:40:00,13.68,13.7,13.68,13.68,51400.0,8.9069,8.92,8.9069,8.9069,51400.0
2009-08-04 11:50:00,13.68,13.68,13.66,13.67,39200.0,8.9069,8.9069,8.8939,8.9004,39200.0
2009-08-04 12:00:00,13.67,13.68,13.65,13.68,39800.0,8.9004,8.9069,8.8874,8.9069,39800.0
2009-08-04 12:10:00,13.68,13.68,13.65,13.65,56800.0,8.9069,8.9069,8.8874,8.8874,56800.0
2009-08-04 12:20:00,13.65,13.65,13.62,13.63,44400.0,8.8874,8.8874,8.8679,8.8744,44400.0
2009-08-04 12:30:00,13.62,13.63,13.62,13.63,27000.0,8.8679,8.8744,8.8679,8.8744,27000.0
2009-08-04 12:40:00,13.63,13.64,13.63,13.64,23000.0,8.8744,8.8809,8.8744,8.8809,23000.0
2009-08-04 12:50:00,13.64,13.67,13.63,13.67,34400.0,8.8809,8.9004,8.8744,8.9004,34400.0
2009-08-04 13:00:00,13.67,13.68,13.67,13.67,65200.0,8.9004,8.9069,8.9004,8.9004,65200.0
2009-08-04 13:10:00,13.67,13.68,13.67,13.67,31200.0,8.9004,8.9069,8.9004,8.9004,31200.0
2009-08-04 13:20:00,13.66,13.68,13.65,13.67,36800.0,8.8939,8.9069,8.8874,8.9004,36800.0
2009-08-04 13:30:00,13.67,13.68,13.64,13.64,41400.0,8.9004,8.9069,8.8809,8.8809,41400.0
2009-08-04 13:40:00,13.64,13.65,13.63,13.63,36200.0,8.8809,8.8874,8.8744,8.8744,36200.0
2009-08-04 13:50:00,13.63,13.65,13.58,13.58,125400.0,8.8744,8.8874,8.8418,8.8418,125400.0
2009-08-04 14:00:00,13.58,13.6,13.58,13.59,100000.0,8.8418,8.8548,8.8418,8.8483,100000.0
2009-08-04 14:10:00,13.59,13.6,13.58,13.59,65600.0,8.8483,8.8548,8.8418,8.8483,65600.0
2009-08-04 14:20:00,13.59,13.62,13.59,13.62,33800.0,8.8483,8.8679,8.8483,8.8679,33800.0
2009-08-04 14:30:00,13.62,13.65,13.62,13.64,57200.0,8.8679,8.8874,8.8679,8.8809,57200.0
2009-08-04 14:40:00,13.64,13.64,13.56,13.56,132400.0,8.8809,8.8809,8.8288,8.8288,132400.0
2009-08-04 14:50:00,13.56,13.58,13.55,13.57,125800.0,8.8288,8.8418,8.8223,8.8353,125800.0
2009-08-04 15:00:00,13.56,13.58,13.54,13.57,164000.0,8.8288,8.8418,8.8158,8.8353,164000.0
2009-08-04 15:10:00,13.57,13.57,13.54,13.55,48000.0,8.8353,8.8353,8.8158,8.8223,48000.0
2009-08-04 15:20:00,13.55,13.57,13.55,13.55,116200.0,8.8223,8.8353,8.8223,8.8223,116200.0
2009-08-04 15:30:00,13.55,13.55,13.51,13.53,134200.0,8.8223,8.8223,8.7962,8.8093,134200.0
2009-08-04 15:40:00,13.53,13.55,13.52,13.54,131400.0,8.8093,8.8223,8.8028,8.8158,131400.0
2009-08-04 15:50:00,13.54,13.6,13.54,13.59,344200.0,8.8158,8.8548,8.8158,8.8483,344200.0
2009-08-05 09:30:00,13.66,13.74,13.56,13.68,200000.0,8.8939,8.946,8.8288,8.9069,200000.0
2009-08-05 09:40:00,13.67,13.69,13.57,13.62,165600.0,8.9004,8.9134,8.8353,8.8679,165600.0
2009-08-05 09:50:00,13.62,13.63,13.58,13.58,175800.0,8.8679,8.8744,8.8418,8.8418,175800.0
2009-08-05 10:00:00,13.58,13.58,13.53,13.54,229000.0,8.8418,8.8418,8.8093,8.8158,229000.0
2009-08-05 10:10:00,13.54,13.59,13.48,13.49,206800.0,8.8158,8.8483,8.7767,8.7832,206800.0
2009-08-05 10:20:00,13.49,13.58,13.49,13.58,152000.0,8.7832,8.8418,8.7832,8.8418,152000.0
2009-08-05 10:30:00,13.57,13.57,13.53,13.54,138600.0,8.8353,8.8353,8.8093,8.8158,138600.0
2009-08-05 10:40:00,13.54,13.56,13.52,13.56,130600.0,8.8158,8.8288,8.8028,8.8288,130600.0
2009-08-05 10:50:00,13.56,13.57,13.55,13.56,66800.0,8.8288,8.8353,8.8223,8.8288,66800.0
2009-08-05 11:00:00,13.56,13.59,13.55,13.59,118200.0,8.8288,8.8483,8.8223,8.8483,118200.0
2009-08-05 11:10:00,13.59,13.61,13.58,13.58,102200.0,8.8483,8.8614,8.8418,8.8418,102200.0
2009-08-05 11:20:00,13.58,13.58,13.57,13.58,44800.0,8.8418,8.8418,8.8353,8.8418,44800.0
2009-08-05 11:30:00,13.58,13.59,13.54,13.55,131400.0,8.8418,8.8483,8.8158,8.8223,131400.0
2009-08-05 11:40:00,13.55,13.55,13.51,13.52,175200.0,8.8223,8.8223,8.7962,8.8028,175200.0
2009-08-05 11:50:00,13.51,13.52,13.47,13.48,59400.0,8.7962,8.8028,8.7702,8.7767,59400.0
2009-08-05 12:00:00,13.48,13.49,13.47,13.47,34200.0,8.7767,8.7832,8.7702,8.7702,34200.0
2009-08-05 12:10:00,13.47,13.54,13.47,13.53,194600.0,8.7702,8.8158,8.7702,8.8093,194600.0
2009-08-05 12:20:00,13.52,13.53,13.46,13.47,133400.0,8.8028,8.8093,8.7637,8.7702,133400.0
2009-08-05 12:30:00,13.47,13.48,13.45,13.47,87800.0,8.7702,8.7767,8.7572,8.7702,87800.0
2009-08-05 12:40:00,13.47,13.54,13.47,13.53,217000.0,8.7702,8.8158,8.7702,8.8093,217000.0
2009-08-05 12:50:00,13.53,13.54,13.5,13.51,62200.0,8.8093,8.8158,8.7897,8.7962,62200.0
2009-08-05 13:00:00,13.51,13.55,13.5,13.51,122200.0,8.7962,8.8223,8.7897,8.7962,122200.0
2009-08-05 13:10:00,13.5,13.53,13.5,13.53,53600.0,8.7897,8.8093,8.7897,8.8093,53600.0
2009-08-05 13:20:00,13.52,13.56,13.51,13.56,105200.0,8.8028,8.8288,8.7962,8.8288,105200.0
2009-08-05 13:30:00,13.56,13.56,13.53,13.54,61000.0,8.8288,8.8288,8.8093,8.8158,61000.0
2009-08-05 13:40:00,13.54,13.55,13.53,13.53,46400.0,8.8158,8.8223,8.8093,8.8093,46400.0
2009-08-05 13:50:00,13.53,13.58,13.53,13.55,125600.0,8.8093,8.8418,8.8093,8.8223,125600.0
2009-08-05 14:00:00,13.56,13.58,13.55,13.55,192200.0,8.8288,8.8418,8.8223,8.8223,192200.0
2009-08-05 14:10:00,13.55,13.6,13.55,13.6,150000.0,8.8223,8.8548,8.8223,8.8548,150000.0
2009-08-05 14:20:00,13.6,13.62,13.59,13.61,188200.0,8.8548,8.8679,8.8483,8.8614,188200.0
2009-08-05 14:30:00,13.61,13.65,13.6,13.65,189400.0,8.8614,8.8874,8.8548,8.8874,189400.0
2009-08-05 14:40:00,13.65,13.69,13.64,13.69,239200.0,8.8874,8.9134,8.8809,8.9134,239200.0
2009-08-05 14:50:00,13.7,13.7,13.65,13.68,196800.0,8.92,8.92,8.8874,8.9069,196800.0
2009-08-05 15:00:00,13.68,13.71,13.67,13.71,210800.0,8.9069,8.9265,8.9004,8.9265,210800.0
2009-08-05 15:10:00,13.71,13.74,13.7,13.72,228600.0,8.9265,8.946,8.92,8.933,228600.0
2009-08-05 15:20:00,13.72,13.76,13.7,13.74,249000.0,8.933,8.959,8.92,8.946,249000.0
2009-08-05 15:30:00,13.74,13.74,13.68,13.71,304800.0,8.946,8.946,8.9069,8.9265,304800.0
2009-08-05 15:40:00,13.71,13.74,13.7,13.71,324000.0,8.9265,8.946,8.92,8.9265,324000.0
2009-08-05 15:50:00,13.71,13.74,13.69,13.72,601200.0,8.9265,8.946,8.9134,8.933,601200.0
2009-08-06 09:30:00,13.7,13.84,13.63,13.74,135800.0,8.92,9.0111,8.8744,8.946,135800.0
2009-08-06 09:40:00,13.75,13.76,13.56,13.58,205400.0,8.9525,8.959,8.8288,8.8418,205400.0
2009-08-06 09:50:00,13.58,13.63,13.55,13.56,183800.0,8.8418,8.8744,8.8223,8.8288,183800.0
2009-08-06 10:00:00,13.56,13.61,13.48,13.56,247200.0,8.8288,8.8614,8.7767,8.8288,247200.0
2009-08-06 10:10:00,13.56,13.6,13.52,13.56,166400.0,8.8288,8.8548,8.8028,8.8288,166400.0
2009-08-06 10:20:00,13.56,13.58,13.52,13.54,120800.0,8.8288,8.8418,8.8028,8.8158,120800.0
2009-08-06 10:30:00,13.54,13.58,13.52,13.58,119600.0,8.8158,8.8418,8.8028,8.8418,119600.0
2009-08-06 10:40:00,13.58,13.59,13.54,13.54,124400.0,8.8418,8.8483,8.8158,8.8158,124400.0
2009-08-06 10:50:00,13.54,13.54,13.49,13.49,126000.0,8.8158,8.8158,8.7832,8.7832,126000.0
2009-08-06 11:00:00,13.49,13.58,13.49,13.55,123000.0,8.7832,8.8418,8.7832,8.8223,123000.0
2009-08-06 11:10:00,13.55,13.59,13.55,13.56,66200.0,8.8223,8.8483,8.8223,8.8288,66200.0
2009-08-06 11:20:00,13.56,13.58,13.55,13.57,61400.0,8.8288,8.8418,8.8223,8.8353,61400.0
2009-08-06 11:30:00,13.57,13.58,13.5,13.5,73800.0,8.8353,8.8418,8.7897,8.7897,73800.0
2009-08-06 11:40:00,13.5,13.5,13.46,13.46,124800.0,8.7897,8.7897,8.7637,8.7637,124800.0
2009-08-06 11:50:00,13.47,13.47,13.44,13.44,91400.0,8.7702,8.7702,8.7507,8.7507,91400.0
2009-08-06 12:00:00,13.44,13.45,13.4,13.4,196000.0,8.7507,8.7572,8.7246,8.7246,196000.0
2009-08-06 12:10:00,13.4,13.4,13.38,13.4,182600.0,8.7246,8.7246,8.7116,8.7246,182600.0
2009-08-06 12:20:00,13.39,13.44,13.38,13.43,62200.0,8.7181,8.7507,8.7116,8.7442,62200.0
2009-08-06 12:30:00,13.44,13.47,13.43,13.47,55800.0,8.7507,8.7702,8.7442,8.7702,55800.0
2009-08-06 12:40:00,13.47,13.49,13.46,13.47,355800.0,8.7702,8.7832,8.7637,8.7702,355800.0
2009-08-06 12:50:00,13.47,13.47,13.45,13.45,54400.0,8.7702,8.7702,8.7572,8.7572,54400.0
2009-08-06 13:00:00,13.45,13.46,13.43,13.46,65600.0,8.7572,8.7637,8.7442,8.7637,65600.0
2009-08-06 13:10:00,13.46,13.47,13.45,13.46,46200.0,8.7637,8.7702,8.7572,8.7637,46200.0
2009-08-06 13:20:00,13.46,13.49,13.46,13.47,77400.0,8.7637,8.7832,8.7637,8.7702,77400.0
2009-08-06 13:30:00,13.47,13.5,13.47,13.48,48200.0,8.7702,8.7897,8.7702,8.7767,48200.0
2009-08-06 13:40:00,13.47,13.49,13.46,13.47,147400.0,8.7702,8.7832,8.7637,8.7702,147400.0
2009-08-06 13:50:00,13.48,13.48,13.44,13.44,102800.0,8.7767,8.7767,8.7507,8.7507,102800.0
2009-08-06 14:00:00,13.45,13.45,13.38,13.39,183600.0,8.7572,8.7572,8.7116,8.7181,183600.0
2009-08-06 14:10:00,13.39,13.39,13.34,13.38,524000.0,8.7181,8.7181,8.6856,8.7116,524000.0
2009-08-06 14:20:00,13.38,13.4,13.33,13.38,229600.0,8.7116,8.7246,8.6791,8.7116,229600.0
2009-08-06 14:30:00,13.38,13.4,13.36,13.36,132800.0,8.7116,8.7246,8.6986,8.6986,132800.0
2009-08-06 14:40:00,13.36,13.36,13.33,13.34,109400.0,8.6986,8.6986,8.6791,8.6856,109400.0
2009-08-06 14:50:00,13.34,13.38,13.34,13.36,278000.0,8.6856,8.7116,8.6856,8.6986,278000.0
2009-08-06 15:00:00,13.36,13.38,13.35,13.37,155400.0,8.6986,8.7116,8.6921,8.7051,155400.0
2009-08-06 15:10:00,13.38,13.38,13.37,13.38,116200.0,8.7116,8.7116,8.7051,8.7116,116200.0
2009-08-06 15:20:00,13.38,13.38,13.35,13.36,179400.0,8.7116,8.7116,8.6921,8.6986,179400.0
2009-08-06 15:30:00,13.36,13.38,13.35,13.37,259600.0,8.6986,8.7116,8.6921,8.7051,259600.0
2009-08-06 15:40:00,13.37,13.39,13.34,13.34,342400.0,8.7051,8.7181,8.6856,8.6856,342400.0
2009-08-06 15:50:00,13.34,13.36,13.3,13.36,564000.0,8.6856,8.6986,8.6595,8.6986,564000.0
2009-08-07 09:30:00,13.15,13.31,13.13,13.2,827400.0,8.5619,8.666,8.5488,8.5944,827400.0
2009-08-07 09:40:00,13.2,13.22,13.08,13.1,577200.0,8.5944,8.6074,8.5163,8.5293,577200.0
2009-08-07 09:50:00,13.1,13.1,12.98,12.99,720200.0,8.5293,8.5293,8.4512,8.4577,720200.0
2009-08-07 10:00:00,12.98,13.04,12.95,13.01,603400.0,8.4512,8.4902,8.4316,8.4707,603400.0
2009-08-07 10:10:00,13.01,13.08,13.0,13.01,451800.0,8.4707,8.5163,8.4642,8.4707,451800.0
2009-08-07 10:20:00,13.01,13.1,12.99,13.09,411400.0,8.4707,8.5293,8.4577,8.5228,411400.0
2009-08-07 10:30:00,13.09,13.13,13.08,13.13,427600.0,8.5228,8.5488,8.5163,8.5488,427600.0
2009-08-07 10:40:00,13.12,13.13,13.11,13.12,214000.0,8.5423,8.5488,8.5358,8.5423,214000.0
2009-08-07 10:50:00,13.12,13.15,13.12,13.14,416800.0,8.5423,8.5619,8.5423,8.5553,416800.0
2009-08-07 11:00:00,13.14,13.22,13.14,13.21,280800.0,8.5553,8.6074,8.5553,8.6009,280800.0
2009-08-07 11:10:00,13.21,13.22,13.2,13.22,153400.0,8.6009,8.6074,8.5944,8.6074,153400.0
2009-08-07 11:20:00,13.22,13.24,13.2,13.22,175600.0,8.6074,8.6205,8.5944,8.6074,175600.0
2009-08-07 11:30:00,13.22,13.22,13.2,13.21,164600.0,8.6074,8.6074,8.5944,8.6009,164600.0
2009-08-07 11:40:00,13.22,13.22,13.13,13.14,144400.0,8.6074,8.6074,8.5488,8.5553,144400.0
2009-08-07 11:50:00,13.14,13.17,13.13,13.13,203600.0,8.5553,8.5749,8.5488,8.5488,203600.0
2009-08-07 12:00:00,13.13,13.15,13.13,13.14,177600.0,8.5488,8.5619,8.5488,8.5553,177600.0
2009-08-07 12:10:00,13.15,13.15,13.12,13.13,238400.0,8.5619,8.5619,8.5423,8.5488,238400.0
2009-08-07 12:20:00,13.13,13.14,13.13,13.14,89600.0,8.5488,8.5553,8.5488,8.5553,89600.0
2009-08-07 12:30:00,13.14,13.16,13.13,13.15,90200.0,8.5553,8.5684,8.5488,8.5619,90200.0
2009-08-07 12:40:00,13.15,13.15,13.12,13.12,454200.0,8.5619,8.5619,8.5423,8.5423,454200.0
2009-08-07 12:50:00,13.11,13.13,13.08,13.08,612600.0,8.5358,8.5488,8.5163,8.5163,612600.0
2009-08-07 13:00:00,13.08,13.09,13.06,13.09,170800.0,8.5163,8.5228,8.5033,8.5228,170800.0
2009-08-07 13:10:00,13.09,13.1,13.09,13.1,76200.0,8.5228,8.5293,8.5228,8.5293,76200.0
2009-08-07 13:20:00,13.1,13.15,13.1,13.15,103800.0,8.5293,8.5619,8.5293,8.5619,103800.0
2009-08-07 13:30:00,13.15,13.15,13.12,13.12,138200.0,8.5619,8.5619,8.5423,8.5423,138200.0
2009-08-07 13:40:00,13.12,13.13,13.11,13.13,85000.0,8.5423,8.5488,8.5358,8.5488,85000.0
2009-08-07 13:50:00,13.13,13.14,13.13,13.14,85000.0,8.5488,8.5553,8.5488,8.5553,85000.0
2009-08-07 14:00:00,13.15,13.15,13.13,13.13,114600.0,8.5619,8.5619,8.5488,8.5488,114600.0
2009-08-07 14:10:00,13.13,13.15,13.13,13.13,66400.0,8.5488,8.5619,8.5488,8.5488,66400.0
2009-08-07 14:20:00,13.14,13.15,13.13,13.15,110600.0,8.5553,8.5619,8.5488,8.5619,110600.0
2009-08-07 14:30:00,13.15,13.16,13.13,13.13,127000.0,8.5619,8.5684,8.5488,8.5488,127000.0
2009-08-07 14:40:00,13.13,13.15,13.12,13.15,145600.0,8.5488,8.5619,8.5423,8.5619,145600.0
2009-08-07 14:50:00,13.15,13.21,13.15,13.2,351800.0,8.5619,8.6009,8.5619,8.5944,351800.0
2009-08-07 15:00:00,13.2,13.2,13.14,13.17,192600.0,8.5944,8.5944,8.5553,8.5749,192600.0
2009-08-07 15:10:00,13.17,13.18,13.16,13.17,83400.0,8.5749,8.5814,8.5684,8.5749,83400.0
2009-08-07 15:20:00,13.17,13.2,13.17,13.19,138400.0,8.5749,8.5944,8.5749,8.5879,138400.0
2009-08-07 15:30:00,13.19,13.24,13.18,13.24,356400.0,8.5879,8.6205,8.5814,8.6205,356400.0
2009-08-07 15:40:00,13.24,13.27,13.23,13.25,527200.0,8.6205,8.64,8.6139,8.627,527200.0
2009-08-07 15:50:00,13.24,13.27,13.22,13.22,827000.0,8.6205,8.64,8.6074,8.6074,827000.0
2009-08-10 09:30:00,13.12,13.19,13.07,13.17,266800.0,8.5423,8.5879,8.5098,8.5749,266800.0
2009-08-10 09:40:00,13.17,13.18,13.12,13.12,202800.0,8.5749,8.5814,8.5423,8.5423,202800.0
2009-08-10 09:50:00,13.12,13.24,13.12,13.22,326200.0,8.5423,8.6205,8.5423,8.6074,326200.0
2009-08-10 10:00:00,13.21,13.24,13.17,13.24,341400.0,8.6009,8.6205,8.5749,8.6205,341400.0
2009-08-10 10:10:00,13.24,13.3,13.24,13.3,229800.0,8.6205,8.6595,8.6205,8.6595,229800.0
2009-08-10 10:20:00,13.3,13.35,13.29,13.34,192200.0,8.6595,8.6921,8.653,8.6856,192200.0
2009-08-10 10:30:00,13.34,13.35,13.31,13.31,78200.0,8.6856,8.6921,8.666,8.666,78200.0
2009-08-10 10:40:00,13.31,13.32,13.29,13.29,64600.0,8.666,8.6725,8.653,8.653,64600.0
2009-08-10 10:50:00,13.29,13.31,13.29,13.29,94600.0,8.653,8.666,8.653,8.653,94600.0
2009-08-10 11:00:00,13.29,13.3,13.28,13.29,105800.0,8.653,8.6595,8.6465,8.653,105800.0
2009-08-10 11:10:00,13.29,13.31,13.29,13.31,134800.0,8.653,8.666,8.653,8.666,134800.0
2009-08-10 11:20:00,13.31,13.31,13.29,13.29,53800.0,8.666,8.666,8.653,8.653,53800.0
2009-08-10 11:30:00,13.29,13.29,13.25,13.26,81600.0,8.653,8.653,8.627,8.6335,81600.0
2009-08-10 11:40:00,13.26,13.26,13.21,13.21,210000.0,8.6335,8.6335,8.6009,8.6009,210000.0
2009-08-10 11:50:00,13.21,13.22,13.21,13.22,75800.0,8.6009,8.6074,8.6009,8.6074,75800.0
2009-08-10 12:00:00,13.22,13.24,13.22,13.22,95200.0,8.6074,8.6205,8.6074,8.6074,95200.0
2009-08-10 12:10:00,13.22,13.24,13.22,13.24,86200.0,8.6074,8.6205,8.6074,8.6205,86200.0
2009-08-10 12:20:00,13.24,13.24,13.19,13.19,126400.0,8.6205,8.6205,8.5879,8.5879,126400.0
2009-08-10 12:30:00,13.19,13.2,13.18,13.2,107800.0,8.5879,8.5944,8.5814,8.5944,107800.0
2009-08-10 12:40:00,13.19,13.2,13.18,13.19,73800.0,8.5879,8.5944,8.5814,8.5879,73800.0
2009-08-10 12:50:00,13.18,13.2,13.18,13.2,63800.0,8.5814,8.5944,8.5814,8.5944,63800.0
2009-08-10 13:00:00,13.2,13.2,13.18,13.19,64200.0,8.5944,8.5944,8.5814,8.5879,64200.0
2009-08-10 13:10:00,13.18,13.2,13.18,13.2,81800.0,8.5814,8.5944,8.5814,8.5944,81800.0
2009-08-10 13:20:00,13.2,13.24,13.2,13.24,436400.0,8.5944,8.6205,8.5944,8.6205,436400.0
2009-08-10 13:30:00,13.24,13.26,13.23,13.26,83600.0,8.6205,8.6335,8.6139,8.6335,83600.0
2009-08-10 13:40:00,13.27,13.28,13.26,13.26,38800.0,8.64,8.6465,8.6335,8.6335,38800.0
2009-08-10 13:50:00,13.26,13.27,13.26,13.26,34000.0,8.6335,8.64,8.6335,8.6335,34000.0
2009-08-10 14:00:00,13.26,13.26,13.25,13.25,42600.0,8.6335,8.6335,8.627,8.627,42600.0
2009-08-10 14:10:00,13.25,13.27,13.21,13.21,141400.0,8.627,8.64,8.6009,8.6009,141400.0
2009-08-10 14:20:00,13.21,13.24,13.21,13.24,112600.0,8.6009,8.6205,8.6009,8.6205,112600.0
2009-08-10 14:30:00,13.23,13.24,13.22,13.24,53400.0,8.6139,8.6205,8.6074,8.6205,53400.0
2009-08-10 14:40:00,13.24,13.26,13.24,13.26,48200.0,8.6205,8.6335,8.6205,8.6335,48200.0
2009-08-10 14:50:00,13.25,13.26,13.23,13.26,115600.0,8.627,8.6335,8.6139,8.6335,115600.0
2009-08-10 15:00:00,13.26,13.3,13.26,13.28,159800.0,8.6335,8.6595,8.6335,8.6465,159800.0
2009-08-10 15:10:00,13.27,13.29,13.27,13.29,58400.0,8.64,8.653,8.64,8.653,58400.0
2009-08-10 15:20:00,13.29,13.31,13.28,13.3,80800.0,8.653,8.666,8.6465,8.6595,80800.0
2009-08-10 15:30:00,13.3,13.3,13.29,13.29,96400.0,8.6595,8.6595,8.653,8.653,96400.0
2009-08-10 15:40:00,13.3,13.31,13.29,13.31,211600.0,8.6595,8.666,8.653,8.666,211600.0
2009-08-10 15:50:00,13.31,13.33,13.3,13.31,429600.0,8.666,8.6791,8.6595,8.666,429600.0
2009-08-11 09:30:00,13.22,13.43,13.22,13.4,127800.0,8.6074,8.7442,8.6074,8.7246,127800.0
2009-08-11 09:40:00,13.4,13.4,13.22,13.27,176200.0,8.7246,8.7246,8.6074,8.64,176200.0
2009-08-11 09:50:00,13.27,13.3,13.24,13.29,122400.0,8.64,8.6595,8.6205,8.653,122400.0
2009-08-11 10:00:00,13.29,13.29,13.2,13.24,160400.0,8.653,8.653,8.5944,8.6205,160400.0
2009-08-11 10:10:00,13.24,13.31,13.24,13.27,76200.0,8.6205,8.666,8.6205,8.64,76200.0
2009-08-11 10:20:00,13.26,13.27,13.22,13.22,129200.0,8.6335,8.64,8.6074,8.6074,129200.0
2009-08-11 10:30:00,13.23,13.24,13.21,13.22,181000.0,8.6139,8.6205,8.6009,8.6074,181000.0
2009-08-11 10:40:00,13.22,13.24,13.2,13.2,45600.0,8.6074,8.6205,8.5944,8.5944,45600.0
2009-08-11 10:50:00,13.2,13.22,13.19,13.2,74600.0,8.5944,8.6074,8.5879,8.5944,74600.0
2009-08-11 11:00:00,13.19,13.21,13.19,13.2,60800.0,8.5879,8.6009,8.5879,8.5944,60800.0
2009-08-11 11:10:00,13.2,13.22,13.18,13.2,75000.0,8.5944,8.6074,8.5814,8.5944,75000.0
2009-08-11 11:20:00,13.2,13.22,13.2,13.2,61000.0,8.5944,8.6074,8.5944,8.5944,61000.0
2009-08-11 11:30:00,13.2,13.22,13.2,13.22,169800.0,8.5944,8.6074,8.5944,8.6074,169800.0
2009-08-11 11:40:00,13.22,13.22,13.19,13.2,140800.0,8.6074,8.6074,8.5879,8.5944,140800.0
2009-08-11 11:50:00,13.19,13.2,13.17,13.17,145000.0,8.5879,8.5944,8.5749,8.5749,145000.0
2009-08-11 12:00:00,13.17,13.18,13.13,13.13,109200.0,8.5749,8.5814,8.5488,8.5488,109200.0
2009-08-11 12:10:00,13.13,13.15,13.13,13.15,85800.0,8.5488,8.5619,8.5488,8.5619,85800.0
2009-08-11 12:20:00,13.15,13.2,13.15,13.2,126400.0,8.5619,8.5944,8.5619,8.5944,126400.0
2009-08-11 12:30:00,13.2,13.22,13.2,13.21,98000.0,8.5944,8.6074,8.5944,8.6009,98000.0
2009-08-11 12:40:00,13.21,13.21,13.18,13.19,130400.0,8.6009,8.6009,8.5814,8.5879,130400.0
2009-08-11 12:50:00,13.19,13.2,13.18,13.19,129600.0,8.5879,8.5944,8.5814,8.5879,129600.0
2009-08-11 13:00:00,13.19,13.21,13.19,13.2,97000.0,8.5879,8.6009,8.5879,8.5944,97000.0
2009-08-11 13:10:00,13.2,13.2,13.15,13.17,116000.0,8.5944,8.5944,8.5619,8.5749,116000.0
2009-08-11 13:20:00,13.16,13.17,13.14,13.14,29200.0,8.5684,8.5749,8.5553,8.5553,29200.0
2009-08-11 13:30:00,13.15,13.15,13.14,13.15,54200.0,8.5619,8.5619,8.5553,8.5619,54200.0
2009-08-11 13:40:00,13.15,13.16,13.14,13.15,66800.0,8.5619,8.5684,8.5553,8.5619,66800.0
2009-08-11 13:50:00,13.15,13.18,13.15,13.17,26800.0,8.5619,8.5814,8.5619,8.5749,26800.0
2009-08-11 14:00:00,13.17,13.22,13.17,13.22,83800.0,8.5749,8.6074,8.5749,8.6074,83800.0
2009-08-11 14:10:00,13.22,13.23,13.22,13.22,70400.0,8.6074,8.6139,8.6074,8.6074,70400.0
2009-08-11 14:20:00,13.22,13.22,13.21,13.22,71800.0,8.6074,8.6074,8.6009,8.6074,71800.0
2009-08-11 14:30:00,13.22,13.22,13.21,13.21,36000.0,8.6074,8.6074,8.6009,8.6009,36000.0
2009-08-11 14:40:00,13.22,13.22,13.2,13.21,85400.0,8.6074,8.6074,8.5944,8.6009,85400.0
2009-08-11 14:50:00,13.21,13.22,13.2,13.22,73800.0,8.6009,8.6074,8.5944,8.6074,73800.0
2009-08-11 15:00:00,13.22,13.22,13.22,13.22,82000.0,8.6074,8.6074,8.6074,8.6074,82000.0
2009-08-11 15:10:00,13.22,13.22,13.19,13.21,107000.0,8.6074,8.6074,8.5879,8.6009,107000.0
2009-08-11 15:20:00,13.21,13.21,13.18,13.21,135800.0,8.6009,8.6009,8.5814,8.6009,135800.0
2009-08-11 15:30:00,13.21,13.21,13.18,13.2,119800.0,8.6009,8.6009,8.5814,8.5944,119800.0
2009-08-11 15:40:00,13.2,13.22,13.2,13.2,92800.0,8.5944,8.6074,8.5944,8.5944,92800.0
2009-08-11 15:50:00,13.2,13.21,13.15,13.16,327000.0,8.5944,8.6009,8.5619,8.5684,327000.0
2009-08-12 09:30:00,13.21,13.34,13.17,13.31,76200.0,8.6009,8.6856,8.5749,8.666,76200.0
2009-08-12 09:40:00,13.3,13.4,13.3,13.38,128600.0,8.6595,8.7246,8.6595,8.7116,128600.0
2009-08-12 09:50:00,13.38,13.49,13.38,13.43,218600.0,8.7116,8.7832,8.7116,8.7442,218600.0
2009-08-12 10:00:00,13.44,13.46,13.4,13.4,102400.0,8.7507,8.7637,8.7246,8.7246,102400.0
2009-08-12 10:10:00,13.4,13.4,13.35,13.39,100000.0,8.7246,8.7246,8.6921,8.7181,100000.0
2009-08-12 10:20:00,13.4,13.47,13.4,13.42,108000.0,8.7246,8.7702,8.7246,8.7376,108000.0
2009-08-12 10:30:00,13.42,13.46,13.39,13.45,502400.0,8.7376,8.7637,8.7181,8.7572,502400.0
2009-08-12 10:40:00,13.45,13.52,13.44,13.51,240400.0,8.7572,8.8028,8.7507,8.7962,240400.0
2009-08-12 10:50:00,13.51,13.56,13.51,13.55,176200.0,8.7962,8.8288,8.7962,8.8223,176200.0
2009-08-12 11:00:00,13.55,13.56,13.55,13.55,81200.0,8.8223,8.8288,8.8223,8.8223,81200.0
2009-08-12 11:10:00,13.55,13.59,13.55,13.59,100200.0,8.8223,8.8483,8.8223,8.8483,100200.0
2009-08-12 11:20:00,13.58,13.59,13.56,13.58,111200.0,8.8418,8.8483,8.8288,8.8418,111200.0
2009-08-12 11:30:00,13.58,13.58,13.57,13.58,100400.0,8.8418,8.8418,8.8353,8.8418,100400.0
2009-08-12 11:40:00,13.58,13.58,13.52,13.56,191800.0,8.8418,8.8418,8.8028,8.8288,191800.0
2009-08-12 11:50:00,13.56,13.58,13.55,13.55,112800.0,8.8288,8.8418,8.8223,8.8223,112800.0
2009-08-12 12:00:00,13.55,13.56,13.55,13.55,181600.0,8.8223,8.8288,8.8223,8.8223,181600.0
2009-08-12 12:10:00,13.55,13.55,13.54,13.55,47200.0,8.8223,8.8223,8.8158,8.8223,47200.0
2009-08-12 12:20:00,13.55,13.55,13.53,13.54,40200.0,8.8223,8.8223,8.8093,8.8158,40200.0
2009-08-12 12:30:00,13.54,13.55,13.54,13.54,27000.0,8.8158,8.8223,8.8158,8.8158,27000.0
2009-08-12 12:40:00,13.55,13.55,13.55,13.55,428000.0,8.8223,8.8223,8.8223,8.8223,428000.0
2009-08-12 12:50:00,13.55,13.58,13.55,13.57,131000.0,8.8223,8.8418,8.8223,8.8353,131000.0
2009-08-12 13:00:00,13.57,13.58,13.55,13.56,60000.0,8.8353,8.8418,8.8223,8.8288,60000.0
2009-08-12 13:10:00,13.57,13.59,13.55,13.55,119600.0,8.8353,8.8483,8.8223,8.8223,119600.0
2009-08-12 13:20:00,13.55,13.55,13.54,13.54,61400.0,8.8223,8.8223,8.8158,8.8158,61400.0
2009-08-12 13:30:00,13.54,13.55,13.49,13.49,208600.0,8.8158,8.8223,8.7832,8.7832,208600.0
2009-08-12 13:40:00,13.49,13.5,13.47,13.49,151200.0,8.7832,8.7897,8.7702,8.7832,151200.0
2009-08-12 13:50:00,13.48,13.49,13.47,13.47,76000.0,8.7767,8.7832,8.7702,8.7702,76000.0
2009-08-12 14:00:00,13.47,13.48,13.47,13.47,196600.0,8.7702,8.7767,8.7702,8.7702,196600.0
2009-08-12 14:10:00,13.47,13.48,13.4,13.42,305200.0,8.7702,8.7767,8.7246,8.7376,305200.0
2009-08-12 14:20:00,13.43,13.47,13.4,13.41,134200.0,8.7442,8.7702,8.7246,8.7311,134200.0
2009-08-12 14:30:00,13.4,13.46,13.37,13.44,218600.0,8.7246,8.7637,8.7051,8.7507,218600.0
2009-08-12 14:40:00,13.44,13.44,13.39,13.42,220800.0,8.7507,8.7507,8.7181,8.7376,220800.0
2009-08-12 14:50:00,13.42,13.52,13.42,13.52,267600.0,8.7376,8.8028,8.7376,8.8028,267600.0
2009-08-12 15:00:00,13.52,13.52,13.49,13.49,255400.0,8.8028,8.8028,8.7832,8.7832,255400.0
2009-08-12 15:10:00,13.49,13.5,13.45,13.49,242200.0,8.7832,8.7897,8.7572,8.7832,242200.0
2009-08-12 15:20:00,13.49,13.5,13.47,13.48,353600.0,8.7832,8.7897,8.7702,8.7767,353600.0
2009-08-12 15:30:00,13.48,13.53,13.47,13.49,257200.0,8.7767,8.8093,8.7702,8.7832,257200.0
2009-08-12 15:40:00,13.49,13.49,13.42,13.43,387800.0,8.7832,8.7832,8.7376,8.7442,387800.0
2009-08-12 15:50:00,13.43,13.44,13.38,13.4,669800.0,8.7442,8.7507,8.7116,8.7246,669800.0
2009-08-13 09:30:00,13.44,13.49,13.41,13.46,270400.0,8.7507,8.7832,8.7311,8.7637,270400.0
2009-08-13 09:40:00,13.46,13.47,13.41,13.42,255400.0,8.7637,8.7702,8.7311,8.7376,255400.0
2009-08-13 09:50:00,13.42,13.42,13.28,13.35,313000.0,8.7376,8.7376,8.6465,8.6921,313000.0
2009-08-13 10:00:00,13.35,13.45,13.33,13.45,113200.0,8.6921,8.7572,8.6791,8.7572,113200.0
2009-08-13 10:10:00,13.44,13.46,13.43,13.46,67000.0,8.7507,8.7637,8.7442,8.7637,67000.0
2009-08-13 10:20:00,13.46,13.56,13.46,13.53,164000.0,8.7637,8.8288,8.7637,8.8093,164000.0
2009-08-13 10:30:00,13.54,13.6,13.51,13.59,129400.0,8.8158,8.8548,8.7962,8.8483,129400.0
2009-08-13 10:40:00,13.59,13.61,13.56,13.58,93000.0,8.8483,8.8614,8.8288,8.8418,93000.0
2009-08-13 10:50:00,13.58,13.65,13.58,13.63,219000.0,8.8418,8.8874,8.8418,8.8744,219000.0
2009-08-13 11:00:00,13.63,13.64,13.6,13.6,112800.0,8.8744,8.8809,8.8548,8.8548,112800.0
2009-08-13 11:10:00,13.6,13.6,13.54,13.56,279200.0,8.8548,8.8548,8.8158,8.8288,279200.0
2009-08-13 11:20:00,13.56,13.56,13.48,13.51,365200.0,8.8288,8.8288,8.7767,8.7962,365200.0
2009-08-13 11:30:00,13.51,13.56,13.49,13.55,336800.0,8.7962,8.8288,8.7832,8.8223,336800.0
2009-08-13 11:40:00,13.55,13.55,13.54,13.54,69400.0,8.8223,8.8223,8.8158,8.8158,69400.0
2009-08-13 11:50:00,13.54,13.56,13.53,13.56,54200.0,8.8158,8.8288,8.8093,8.8288,54200.0
2009-08-13 12:00:00,13.56,13.56,13.51,13.51,279400.0,8.8288,8.8288,8.7962,8.7962,279400.0
2009-08-13 12:10:00,13.51,13.52,13.51,13.52,80000.0,8.7962,8.8028,8.7962,8.8028,80000.0
2009-08-13 12:20:00,13.51,13.52,13.49,13.51,134000.0,8.7962,8.8028,8.7832,8.7962,134000.0
2009-08-13 12:30:00,13.51,13.53,13.51,13.52,115600.0,8.7962,8.8093,8.7962,8.8028,115600.0
2009-08-13 12:40:00,13.52,13.54,13.5,13.5,109600.0,8.8028,8.8158,8.7897,8.7897,109600.0
2009-08-13 12:50:00,13.5,13.51,13.5,13.5,145000.0,8.7897,8.7962,8.7897,8.7897,145000.0
2009-08-13 13:00:00,13.5,13.55,13.5,13.54,146000.0,8.7897,8.8223,8.7897,8.8158,146000.0
2009-08-13 13:10:00,13.54,13.55,13.52,13.53,143200.0,8.8158,8.8223,8.8028,8.8093,143200.0
2009-08-13 13:20:00,13.53,13.54,13.51,13.52,90600.0,8.8093,8.8158,8.7962,8.8028,90600.0
2009-08-13 13:30:00,13.51,13.52,13.51,13.51,53400.0,8.7962,8.8028,8.7962,8.7962,53400.0
2009-08-13 13:40:00,13.51,13.52,13.51,13.51,41200.0,8.7962,8.8028,8.7962,8.7962,41200.0
2009-08-13 13:50:00,13.51,13.52,13.49,13.52,135400.0,8.7962,8.8028,8.7832,8.8028,135400.0
2009-08-13 14:00:00,13.52,13.54,13.5,13.51,193200.0,8.8028,8.8158,8.7897,8.7962,193200.0
2009-08-13 14:10:00,13.51,13.53,13.5,13.53,234600.0,8.7962,8.8093,8.7897,8.8093,234600.0
2009-08-13 14:20:00,13.53,13.55,13.52,13.55,71200.0,8.8093,8.8223,8.8028,8.8223,71200.0
2009-08-13 14:30:00,13.55,13.58,13.55,13.58,714200.0,8.8223,8.8418,8.8223,8.8418,714200.0
2009-08-13 14:40:00,13.57,13.62,13.57,13.6,587800.0,8.8353,8.8679,8.8353,8.8548,587800.0
2009-08-13 14:50:00,13.6,13.6,13.55,13.55,77000.0,8.8548,8.8548,8.8223,8.8223,77000.0
2009-08-13 15:00:00,13.56,13.59,13.56,13.59,80200.0,8.8288,8.8483,8.8288,8.8483,80200.0
2009-08-13 15:10:00,13.59,13.65,13.58,13.65,521400.0,8.8483,8.8874,8.8418,8.8874,521400.0
2009-08-13 15:20:00,13.65,13.67,13.65,13.65,128200.0,8.8874,8.9004,8.8874,8.8874,128200.0
2009-08-13 15:30:00,13.66,13.69,13.57,13.68,348600.0,8.8939,8.9134,8.8353,8.9069,348600.0
2009-08-13 15:40:00,13.68,13.72,13.68,13.71,417600.0,8.9069,8.933,8.9069,8.9265,417600.0
2009-08-13 15:50:00,13.72,13.73,13.68,13.71,889600.0,8.933,8.9395,8.9069,8.9265,889600.0
2009-08-14 09:30:00,13.64,13.64,13.51,13.52,160600.0,8.8809,8.8809,8.7962,8.8028,160600.0
2009-08-14 09:40:00,13.52,13.53,13.48,13.49,160600.0,8.8028,8.8093,8.7767,8.7832,160600.0
2009-08-14 09:50:00,13.49,13.53,13.41,13.47,207800.0,8.7832,8.8093,8.7311,8.7702,207800.0
2009-08-14 10:00:00,13.47,13.51,13.4,13.51,331400.0,8.7702,8.7962,8.7246,8.7962,331400.0
2009-08-14 10:10:00,13.5,13.52,13.4,13.43,165400.0,8.7897,8.8028,8.7246,8.7442,165400.0
2009-08-14 10:20:00,13.43,13.46,13.4,13.43,107200.0,8.7442,8.7637,8.7246,8.7442,107200.0
2009-08-14 10:30:00,13.43,13.44,13.41,13.43,122800.0,8.7442,8.7507,8.7311,8.7442,122800.0
2009-08-14 10:40:00,13.43,13.47,13.42,13.47,85200.0,8.7442,8.7702,8.7376,8.7702,85200.0
2009-08-14 10:50:00,13.47,13.47,13.44,13.47,73800.0,8.7702,8.7702,8.7507,8.7702,73800.0
2009-08-14 11:00:00,13.47,13.49,13.46,13.46,70000.0,8.7702,8.7832,8.7637,8.7637,70000.0
2009-08-14 11:10:00,13.47,13.48,13.45,13.47,63600.0,8.7702,8.7767,8.7572,8.7702,63600.0
2009-08-14 11:20:00,13.47,13.49,13.47,13.47,65000.0,8.7702,8.7832,8.7702,8.7702,65000.0
2009-08-14 11:30:00,13.47,13.49,13.45,13.48,121400.0,8.7702,8.7832,8.7572,8.7767,121400.0
2009-08-14 11:40:00,13.49,13.49,13.46,13.46,87400.0,8.7832,8.7832,8.7637,8.7637,87400.0
2009-08-14 11:50:00,13.46,13.46,13.42,13.44,169600.0,8.7637,8.7637,8.7376,8.7507,169600.0
2009-08-14 12:00:00,13.44,13.45,13.43,13.44,41000.0,8.7507,8.7572,8.7442,8.7507,41000.0
2009-08-14 12:10:00,13.44,13.47,13.44,13.46,64000.0,8.7507,8.7702,8.7507,8.7637,64000.0
2009-08-14 12:20:00,13.47,13.47,13.45,13.45,42600.0,8.7702,8.7702,8.7572,8.7572,42600.0
2009-08-14 12:30:00,13.46,13.48,13.45,13.47,114800.0,8.7637,8.7767,8.7572,8.7702,114800.0
2009-08-14 12:40:00,13.47,13.49,13.47,13.49,107200.0,8.7702,8.7832,8.7702,8.7832,107200.0
2009-08-14 12:50:00,13.49,13.49,13.49,13.49,72000.0,8.7832,8.7832,8.7832,8.7832,72000.0
2009-08-14 13:00:00,13.49,13.49,13.47,13.47,53000.0,8.7832,8.7832,8.7702,8.7702,53000.0
2009-08-14 13:10:00,13.47,13.49,13.46,13.49,58800.0,8.7702,8.7832,8.7637,8.7832,58800.0
2009-08-14 13:20:00,13.49,13.49,13.46,13.47,36600.0,8.7832,8.7832,8.7637,8.7702,36600.0
2009-08-14 13:30:00,13.47,13.47,13.45,13.46,45200.0,8.7702,8.7702,8.7572,8.7637,45200.0
2009-08-14 13:40:00,13.46,13.49,13.46,13.49,36000.0,8.7637,8.7832,8.7637,8.7832,36000.0
2009-08-14 13:50:00,13.49,13.52,13.48,13.51,113200.0,8.7832,8.8028,8.7767,8.7962,113200.0
2009-08-14 14:00:00,13.51,13.51,13.48,13.49,94800.0,8.7962,8.7962,8.7767,8.7832,94800.0
2009-08-14 14:10:00,13.48,13.5,13.47,13.49,62000.0,8.7767,8.7897,8.7702,8.7832,62000.0
2009-08-14 14:20:00,13.49,13.49,13.47,13.47,50800.0,8.7832,8.7832,8.7702,8.7702,50800.0
2009-08-14 14:30:00,13.47,13.48,13.47,13.47,155600.0,8.7702,8.7767,8.7702,8.7702,155600.0
2009-08-14 14:40:00,13.47,13.51,13.47,13.5,392200.0,8.7702,8.7962,8.7702,8.7897,392200.0
2009-08-14 14:50:00,13.49,13.5,13.47,13.48,185200.0,8.7832,8.7897,8.7702,8.7767,185200.0
2009-08-14 15:00:00,13.48,13.49,13.46,13.47,168000.0,8.7767,8.7832,8.7637,8.7702,168000.0
2009-08-14 15:10:00,13.47,13.47,13.45,13.46,158800.0,8.7702,8.7702,8.7572,8.7637,158800.0
2009-08-14 15:20:00,13.46,13.47,13.44,13.44,28400.0,8.7637,8.7702,8.7507,8.7507,28400.0
2009-08-14 15:30:00,13.45,13.49,13.44,13.49,88800.0,8.7572,8.7832,8.7507,8.7832,88800.0
2009-08-14 15:40:00,13.49,13.5,13.47,13.47,338600.0,8.7832,8.7897,8.7702,8.7702,338600.0
2009-08-14 15:50:00,13.47,13.52,13.46,13.52,688400.0,8.7702,8.8028,8.7637,8.8028,688400.0
2009-08-17 09:30:00,13.4,13.4,13.27,13.3,219800.0,8.7246,8.7246,8.64,8.6595,219800.0
2009-08-17 09:40:00,13.29,13.31,13.23,13.24,184000.0,8.653,8.666,8.6139,8.6205,184000.0
2009-08-17 09:50:00,13.23,13.3,13.22,13.29,199000.0,8.6139,8.6595,8.6074,8.653,199000.0
2009-08-17 10:00:00,13.29,13.31,13.24,13.26,229400.0,8.653,8.666,8.6205,8.6335,229400.0
2009-08-17 10:10:00,13.26,13.29,13.24,13.26,185600.0,8.6335,8.653,8.6205,8.6335,185600.0
2009-08-17 10:20:00,13.26,13.31,13.25,13.3,235400.0,8.6335,8.666,8.627,8.6595,235400.0
2009-08-17 10:30:00,13.3,13.34,13.29,13.32,185400.0,8.6595,8.6856,8.653,8.6725,185400.0
2009-08-17 10:40:00,13.32,13.34,13.28,13.29,140800.0,8.6725,8.6856,8.6465,8.653,140800.0
2009-08-17 10:50:00,13.29,13.31,13.26,13.26,85400.0,8.653,8.666,8.6335,8.6335,85400.0
2009-08-17 11:00:00,13.27,13.28,13.24,13.24,190600.0,8.64,8.6465,8.6205,8.6205,190600.0
2009-08-17 11:10:00,13.24,13.27,13.22,13.24,124000.0,8.6205,8.64,8.6074,8.6205,124000.0
2009-08-17 11:20:00,13.25,13.31,13.24,13.28,156200.0,8.627,8.666,8.6205,8.6465,156200.0
2009-08-17 11:30:00,13.29,13.29,13.26,13.26,150800.0,8.653,8.653,8.6335,8.6335,150800.0
2009-08-17 11:40:00,13.26,13.28,13.25,13.25,46400.0,8.6335,8.6465,8.627,8.627,46400.0
2009-08-17 11:50:00,13.25,13.29,13.24,13.27,96800.0,8.627,8.653,8.6205,8.64,96800.0
2009-08-17 12:00:00,13.28,13.28,13.25,13.25,48800.0,8.6465,8.6465,8.627,8.627,48800.0
2009-08-17 12:10:00,13.26,13.27,13.25,13.27,85000.0,8.6335,8.64,8.627,8.64,85000.0
2009-08-17 12:20:00,13.27,13.32,13.27,13.32,83800.0,8.64,8.6725,8.64,8.6725,83800.0
2009-08-17 12:30:00,13.31,13.32,13.31,13.31,55600.0,8.666,8.6725,8.666,8.666,55600.0
2009-08-17 12:40:00,13.32,13.34,13.31,13.31,113200.0,8.6725,8.6856,8.666,8.666,113200.0
2009-08-17 12:50:00,13.31,13.32,13.29,13.3,42800.0,8.666,8.6725,8.653,8.6595,42800.0
2009-08-17 13:00:00,13.29,13.29,13.25,13.25,90000.0,8.653,8.653,8.627,8.627,90000.0
2009-08-17 13:10:00,13.25,13.26,13.25,13.25,63000.0,8.627,8.6335,8.627,8.627,63000.0
2009-08-17 13:20:00,13.26,13.27,13.25,13.26,24400.0,8.6335,8.64,8.627,8.6335,24400.0
2009-08-17 13:30:00,13.27,13.28,13.25,13.26,81600.0,8.64,8.6465,8.627,8.6335,81600.0
2009-08-17 13:40:00,13.26,13.3,13.25,13.29,82200.0,8.6335,8.6595,8.627,8.653,82200.0
2009-08-17 13:50:00,13.29,13.32,13.29,13.31,89600.0,8.653,8.6725,8.653,8.666,89600.0
2009-08-17 14:00:00,13.31,13.31,13.29,13.29,44600.0,8.666,8.666,8.653,8.653,44600.0
2009-08-17 14:10:00,13.3,13.3,13.29,13.29,65800.0,8.6595,8.6595,8.653,8.653,65800.0
2009-08-17 14:20:00,13.29,13.29,13.27,13.28,83400.0,8.653,8.653,8.64,8.6465,83400.0
2009-08-17 14:30:00,13.28,13.28,13.26,13.27,60800.0,8.6465,8.6465,8.6335,8.64,60800.0
2009-08-17 14:40:00,13.27,13.27,13.24,13.24,55200.0,8.64,8.64,8.6205,8.6205,55200.0
2009-08-17 14:50:00,13.24,13.25,13.24,13.24,61400.0,8.6205,8.627,8.6205,8.6205,61400.0
2009-08-17 15:00:00,13.25,13.28,13.25,13.26,55200.0,8.627,8.6465,8.627,8.6335,55200.0
2009-08-17 15:10:00,13.27,13.27,13.22,13.23,119800.0,8.64,8.64,8.6074,8.6139,119800.0
2009-08-17 15:20:00,13.22,13.24,13.2,13.22,90800.0,8.6074,8.6205,8.5944,8.6074,90800.0
2009-08-17 15:30:00,13.22,13.24,13.22,13.24,114400.0,8.6074,8.6205,8.6074,8.6205,114400.0
2009-08-17 15:40:00,13.24,13.24,13.21,13.24,228400.0,8.6205,8.6205,8.6009,8.6205,228400.0
2009-08-17 15:50:00,13.23,13.25,13.21,13.22,406200.0,8.6139,8.627,8.6009,8.6074,406200.0
2009-08-18 09:30:00,13.2,13.26,13.14,13.22,201400.0,8.7041,8.7437,8.6645,8.7173,201400.0
2009-08-18 09:40:00,13.22,13.23,13.13,13.15,183200.0,8.7173,8.7239,8.6579,8.6711,183200.0
2009-08-18 09:50:00,13.15,13.2,13.13,13.15,95400.0,8.6711,8.7041,8.6579,8.6711,95400.0
2009-08-18 10:00:00,13.15,13.21,13.15,13.18,200000.0,8.6711,8.7107,8.6711,8.6909,200000.0
2009-08-18 10:10:00,13.18,13.19,13.14,13.16,132000.0,8.6909,8.6975,8.6645,8.6777,132000.0
2009-08-18 10:20:00,13.16,13.17,13.13,13.13,96400.0,8.6777,8.6843,8.6579,8.6579,96400.0
2009-08-18 10:30:00,13.13,13.13,13.12,13.13,83600.0,8.6579,8.6579,8.6514,8.6579,83600.0
2009-08-18 10:40:00,13.13,13.13,13.11,13.12,73800.0,8.6579,8.6579,8.6448,8.6514,73800.0
2009-08-18 10:50:00,13.12,13.12,13.09,13.11,133000.0,8.6514,8.6514,8.6316,8.6448,133000.0
2009-08-18 11:00:00,13.11,13.15,13.11,13.13,176000.0,8.6448,8.6711,8.6448,8.6579,176000.0
2009-08-18 11:10:00,13.13,13.19,13.13,13.17,109600.0,8.6579,8.6975,8.6579,8.6843,109600.0
2009-08-18 11:20:00,13.18,13.18,13.16,13.17,180000.0,8.6909,8.6909,8.6777,8.6843,180000.0
2009-08-18 11:30:00,13.17,13.22,13.17,13.19,99200.0,8.6843,8.7173,8.6843,8.6975,99200.0
2009-08-18 11:40:00,13.19,13.19,13.16,13.17,32400.0,8.6975,8.6975,8.6777,8.6843,32400.0
2009-08-18 11:50:00,13.17,13.21,13.16,13.2,103000.0,8.6843,8.7107,8.6777,8.7041,103000.0
2009-08-18 12:00:00,13.21,13.23,13.21,13.22,73000.0,8.7107,8.7239,8.7107,8.7173,73000.0
2009-08-18 12:10:00,13.22,13.24,13.22,13.24,431400.0,8.7173,8.7305,8.7173,8.7305,431400.0
2009-08-18 12:20:00,13.24,13.24,13.2,13.21,99800.0,8.7305,8.7305,8.7041,8.7107,99800.0
2009-08-18 12:30:00,13.21,13.21,13.19,13.19,50200.0,8.7107,8.7107,8.6975,8.6975,50200.0
2009-08-18 12:40:00,13.19,13.22,13.19,13.22,82000.0,8.6975,8.7173,8.6975,8.7173,82000.0
2009-08-18 12:50:00,13.22,13.22,13.21,13.21,43200.0,8.7173,8.7173,8.7107,8.7107,43200.0
2009-08-18 13:00:00,13.21,13.22,13.2,13.2,121200.0,8.7107,8.7173,8.7041,8.7041,121200.0
2009-08-18 13:10:00,13.2,13.22,13.19,13.22,218200.0,8.7041,8.7173,8.6975,8.7173,218200.0
2009-08-18 13:20:00,13.22,13.24,13.22,13.24,47200.0,8.7173,8.7305,8.7173,8.7305,47200.0
2009-08-18 13:30:00,13.24,13.24,13.2,13.2,97400.0,8.7305,8.7305,8.7041,8.7041,97400.0
2009-08-18 13:40:00,13.2,13.21,13.19,13.2,34800.0,8.7041,8.7107,8.6975,8.7041,34800.0
2009-08-18 13:50:00,13.21,13.23,13.21,13.22,191600.0,8.7107,8.7239,8.7107,8.7173,191600.0
2009-08-18 14:00:00,13.23,13.24,13.22,13.24,265800.0,8.7239,8.7305,8.7173,8.7305,265800.0
2009-08-18 14:10:00,13.24,13.24,13.23,13.23,469400.0,8.7305,8.7305,8.7239,8.7239,469400.0
2009-08-18 14:20:00,13.23,13.24,13.22,13.24,134200.0,8.7239,8.7305,8.7173,8.7305,134200.0
2009-08-18 14:30:00,13.24,13.26,13.24,13.26,116400.0,8.7305,8.7437,8.7305,8.7437,116400.0
2009-08-18 14:40:00,13.26,13.28,13.26,13.26,96400.0,8.7437,8.7569,8.7437,8.7437,96400.0
2009-08-18 14:50:00,13.26,13.27,13.26,13.27,48600.0,8.7437,8.7503,8.7437,8.7503,48600.0
2009-08-18 15:00:00,13.27,13.29,13.27,13.29,87200.0,8.7503,8.7635,8.7503,8.7635,87200.0
2009-08-18 15:10:00,13.29,13.3,13.29,13.3,82000.0,8.7635,8.77,8.7635,8.77,82000.0
2009-08-18 15:20:00,13.3,13.31,13.29,13.3,102800.0,8.77,8.7766,8.7635,8.77,102800.0
2009-08-18 15:30:00,13.3,13.3,13.24,13.24,222200.0,8.77,8.77,8.7305,8.7305,222200.0
2009-08-18 15:40:00,13.24,13.25,13.24,13.24,114200.0,8.7305,8.7371,8.7305,8.7305,114200.0
2009-08-18 15:50:00,13.24,13.33,13.24,13.28,740200.0,8.7305,8.7898,8.7305,8.7569,740200.0
2009-08-19 09:30:00,13.05,13.13,13.01,13.01,220800.0,8.6052,8.6579,8.5788,8.5788,220800.0
2009-08-19 09:40:00,13.01,13.08,13.01,13.05,325000.0,8.5788,8.625,8.5788,8.6052,325000.0
2009-08-19 09:50:00,13.05,13.15,13.05,13.11,173400.0,8.6052,8.6711,8.6052,8.6448,173400.0
2009-08-19 10:00:00,13.11,13.22,13.11,13.2,78800.0,8.6448,8.7173,8.6448,8.7041,78800.0
2009-08-19 10:10:00,13.21,13.22,13.13,13.13,83000.0,8.7107,8.7173,8.6579,8.6579,83000.0
2009-08-19 10:20:00,13.13,13.2,13.13,13.17,69800.0,8.6579,8.7041,8.6579,8.6843,69800.0
2009-08-19 10:30:00,13.18,13.21,13.16,13.19,141000.0,8.6909,8.7107,8.6777,8.6975,141000.0
2009-08-19 10:40:00,13.19,13.24,13.18,13.19,267800.0,8.6975,8.7305,8.6909,8.6975,267800.0
2009-08-19 10:50:00,13.19,13.2,13.18,13.2,67000.0,8.6975,8.7041,8.6909,8.7041,67000.0
2009-08-19 11:00:00,13.19,13.21,13.18,13.18,386400.0,8.6975,8.7107,8.6909,8.6909,386400.0
2009-08-19 11:10:00,13.18,13.18,13.13,13.13,52600.0,8.6909,8.6909,8.6579,8.6579,52600.0
2009-08-19 11:20:00,13.13,13.13,13.11,13.13,47200.0,8.6579,8.6579,8.6448,8.6579,47200.0
2009-08-19 11:30:00,13.14,13.19,13.14,13.19,63400.0,8.6645,8.6975,8.6645,8.6975,63400.0
2009-08-19 11:40:00,13.19,13.22,13.18,13.22,182400.0,8.6975,8.7173,8.6909,8.7173,182400.0
2009-08-19 11:50:00,13.22,13.29,13.22,13.28,323800.0,8.7173,8.7635,8.7173,8.7569,323800.0
2009-08-19 12:00:00,13.28,13.29,13.27,13.28,317200.0,8.7569,8.7635,8.7503,8.7569,317200.0
2009-08-19 12:10:00,13.28,13.29,13.26,13.27,246200.0,8.7569,8.7635,8.7437,8.7503,246200.0
2009-08-19 12:20:00,13.27,13.28,13.27,13.27,88800.0,8.7503,8.7569,8.7503,8.7503,88800.0
2009-08-19 12:30:00,13.28,13.28,13.24,13.27,113200.0,8.7569,8.7569,8.7305,8.7503,113200.0
2009-08-19 12:40:00,13.27,13.27,13.25,13.26,88000.0,8.7503,8.7503,8.7371,8.7437,88000.0
2009-08-19 12:50:00,13.25,13.28,13.25,13.28,86400.0,8.7371,8.7569,8.7371,8.7569,86400.0
2009-08-19 13:00:00,13.27,13.28,13.24,13.27,104400.0,8.7503,8.7569,8.7305,8.7503,104400.0
2009-08-19 13:10:00,13.27,13.28,13.26,13.27,41400.0,8.7503,8.7569,8.7437,8.7503,41400.0
2009-08-19 13:20:00,13.27,13.27,13.26,13.26,36800.0,8.7503,8.7503,8.7437,8.7437,36800.0
2009-08-19 13:30:00,13.26,13.27,13.24,13.27,39600.0,8.7437,8.7503,8.7305,8.7503,39600.0
2009-08-19 13:40:00,13.28,13.29,13.27,13.29,99800.0,8.7569,8.7635,8.7503,8.7635,99800.0
2009-08-19 13:50:00,13.29,13.31,13.28,13.31,75400.0,8.7635,8.7766,8.7569,8.7766,75400.0
2009-08-19 14:00:00,13.31,13.31,13.3,13.31,68400.0,8.7766,8.7766,8.77,8.7766,68400.0
2009-08-19 14:10:00,13.3,13.31,13.29,13.3,39000.0,8.77,8.7766,8.7635,8.77,39000.0
2009-08-19 14:20:00,13.29,13.3,13.28,13.3,67600.0,8.7635,8.77,8.7569,8.77,67600.0
2009-08-19 14:30:00,13.3,13.3,13.26,13.27,85000.0,8.77,8.77,8.7437,8.7503,85000.0
2009-08-19 14:40:00,13.27,13.29,13.27,13.28,54600.0,8.7503,8.7635,8.7503,8.7569,54600.0
2009-08-19 14:50:00,13.29,13.3,13.27,13.29,76200.0,8.7635,8.77,8.7503,8.7635,76200.0
2009-08-19 15:00:00,13.29,13.29,13.25,13.26,125600.0,8.7635,8.7635,8.7371,8.7437,125600.0
2009-08-19 15:10:00,13.26,13.27,13.24,13.26,98200.0,8.7437,8.7503,8.7305,8.7437,98200.0
2009-08-19 15:20:00,13.26,13.27,13.25,13.27,78600.0,8.7437,8.7503,8.7371,8.7503,78600.0
2009-08-19 15:30:00,13.27,13.28,13.26,13.28,135800.0,8.7503,8.7569,8.7437,8.7569,135800.0
2009-08-19 15:40:00,13.28,13.28,13.24,13.24,275600.0,8.7569,8.7569,8.7305,8.7305,275600.0
2009-08-19 15:50:00,13.24,13.31,13.24,13.3,363000.0,8.7305,8.7766,8.7305,8.77,363000.0
2009-08-20 09:30:00,13.28,13.34,13.23,13.33,72000.0,8.7569,8.7964,8.7239,8.7898,72000.0
2009-08-20 09:40:00,13.34,13.37,13.29,13.32,129000.0,8.7964,8.8162,8.7635,8.7832,129000.0
2009-08-20 09:50:00,13.31,13.36,13.3,13.36,86800.0,8.7766,8.8096,8.77,8.8096,86800.0
2009-08-20 10:00:00,13.35,13.36,13.24,13.26,224800.0,8.803,8.8096,8.7305,8.7437,224800.0
2009-08-20 10:10:00,13.26,13.26,13.21,13.22,121000.0,8.7437,8.7437,8.7107,8.7173,121000.0
2009-08-20 10:20:00,13.22,13.26,13.21,13.26,107800.0,8.7173,8.7437,8.7107,8.7437,107800.0
2009-08-20 10:30:00,13.26,13.31,13.26,13.29,160800.0,8.7437,8.7766,8.7437,8.7635,160800.0
2009-08-20 10:40:00,13.29,13.33,13.29,13.31,96200.0,8.7635,8.7898,8.7635,8.7766,96200.0
2009-08-20 10:50:00,13.31,13.31,13.27,13.27,193400.0,8.7766,8.7766,8.7503,8.7503,193400.0
2009-08-20 11:00:00,13.27,13.28,13.24,13.25,117000.0,8.7503,8.7569,8.7305,8.7371,117000.0
2009-08-20 11:10:00,13.24,13.25,13.24,13.24,63800.0,8.7305,8.7371,8.7305,8.7305,63800.0
2009-08-20 11:20:00,13.24,13.25,13.22,13.24,78800.0,8.7305,8.7371,8.7173,8.7305,78800.0
2009-08-20 11:30:00,13.24,13.25,13.22,13.22,136600.0,8.7305,8.7371,8.7173,8.7173,136600.0
2009-08-20 11:40:00,13.22,13.24,13.22,13.23,24800.0,8.7173,8.7305,8.7173,8.7239,24800.0
2009-08-20 11:50:00,13.22,13.24,13.21,13.21,84000.0,8.7173,8.7305,8.7107,8.7107,84000.0
2009-08-20 12:00:00,13.21,13.22,13.21,13.22,71400.0,8.7107,8.7173,8.7107,8.7173,71400.0
2009-08-20 12:10:00,13.22,13.24,13.22,13.22,40200.0,8.7173,8.7305,8.7173,8.7173,40200.0
2009-08-20 12:20:00,13.22,13.24,13.21,13.23,57800.0,8.7173,8.7305,8.7107,8.7239,57800.0
2009-08-20 12:30:00,13.22,13.24,13.21,13.22,42800.0,8.7173,8.7305,8.7107,8.7173,42800.0
2009-08-20 12:40:00,13.22,13.24,13.22,13.24,50200.0,8.7173,8.7305,8.7173,8.7305,50200.0
2009-08-20 12:50:00,13.24,13.24,13.23,13.24,56200.0,8.7305,8.7305,8.7239,8.7305,56200.0
2009-08-20 13:00:00,13.24,13.24,13.23,13.24,27000.0,8.7305,8.7305,8.7239,8.7305,27000.0
2009-08-20 13:10:00,13.24,13.24,13.24,13.24,28000.0,8.7305,8.7305,8.7305,8.7305,28000.0
2009-08-20 13:20:00,13.24,13.25,13.24,13.24,24800.0,8.7305,8.7371,8.7305,8.7305,24800.0
2009-08-20 13:30:00,13.24,13.25,13.24,13.24,28400.0,8.7305,8.7371,8.7305,8.7305,28400.0
2009-08-20 13:40:00,13.25,13.25,13.22,13.24,69800.0,8.7371,8.7371,8.7173,8.7305,69800.0
2009-08-20 13:50:00,13.24,13.24,13.23,13.24,53400.0,8.7305,8.7305,8.7239,8.7305,53400.0
2009-08-20 14:00:00,13.24,13.24,13.24,13.24,29200.0,8.7305,8.7305,8.7305,8.7305,29200.0
2009-08-20 14:10:00,13.24,13.25,13.24,13.25,62200.0,8.7305,8.7371,8.7305,8.7371,62200.0
2009-08-20 14:20:00,13.25,13.26,13.23,13.23,155200.0,8.7371,8.7437,8.7239,8.7239,155200.0
2009-08-20 14:30:00,13.24,13.24,13.23,13.24,50600.0,8.7305,8.7305,8.7239,8.7305,50600.0
2009-08-20 14:40:00,13.24,13.24,13.22,13.22,56200.0,8.7305,8.7305,8.7173,8.7173,56200.0
2009-08-20 14:50:00,13.22,13.22,13.21,13.22,84000.0,8.7173,8.7173,8.7107,8.7173,84000.0
2009-08-20 15:00:00,13.22,13.24,13.21,13.24,170200.0,8.7173,8.7305,8.7107,8.7305,170200.0
2009-08-20 15:10:00,13.23,13.25,13.23,13.25,127000.0,8.7239,8.7371,8.7239,8.7371,127000.0
2009-08-20 15:20:00,13.25,13.26,13.24,13.26,182000.0,8.7371,8.7437,8.7305,8.7437,182000.0
2009-08-20 15:30:00,13.26,13.3,13.26,13.3,801600.0,8.7437,8.77,8.7437,8.77,801600.0
2009-08-20 15:40:00,13.29,13.31,13.27,13.28,199800.0,8.7635,8.7766,8.7503,8.7569,199800.0
2009-08-20 15:50:00,13.27,13.3,13.27,13.29,297800.0,8.7503,8.77,8.7503,8.7635,297800.0
2009-08-21 09:30:00,13.42,13.43,13.19,13.31,636400.0,8.8492,8.8558,8.6975,8.7766,636400.0
2009-08-21 09:40:00,13.31,13.33,13.26,13.26,133600.0,8.7766,8.7898,8.7437,8.7437,133600.0
2009-08-21 09:50:00,13.26,13.29,13.22,13.29,179000.0,8.7437,8.7635,8.7173,8.7635,179000.0
2009-08-21 10:00:00,13.29,13.36,13.29,13.34,466600.0,8.7635,8.8096,8.7635,8.7964,466600.0
2009-08-21 10:10:00,13.34,13.45,13.33,13.4,269800.0,8.7964,8.869,8.7898,8.836,269800.0
2009-08-21 10:20:00,13.4,13.4,13.37,13.37,90000.0,8.836,8.836,8.8162,8.8162,90000.0
2009-08-21 10:30:00,13.37,13.38,13.34,13.35,196000.0,8.8162,8.8228,8.7964,8.803,196000.0
2009-08-21 10:40:00,13.35,13.36,13.35,13.35,184600.0,8.803,8.8096,8.803,8.803,184600.0
2009-08-21 10:50:00,13.35,13.37,13.34,13.37,82800.0,8.803,8.8162,8.7964,8.8162,82800.0
2009-08-21 11:00:00,13.37,13.38,13.34,13.35,175000.0,8.8162,8.8228,8.7964,8.803,175000.0
2009-08-21 11:10:00,13.35,13.35,13.34,13.35,81400.0,8.803,8.803,8.7964,8.803,81400.0
2009-08-21 11:20:00,13.35,13.37,13.34,13.36,86400.0,8.803,8.8162,8.7964,8.8096,86400.0
2009-08-21 11:30:00,13.36,13.39,13.36,13.37,155800.0,8.8096,8.8294,8.8096,8.8162,155800.0
2009-08-21 11:40:00,13.37,13.38,13.37,13.37,151400.0,8.8162,8.8228,8.8162,8.8162,151400.0
2009-08-21 11:50:00,13.37,13.38,13.37,13.38,85800.0,8.8162,8.8228,8.8162,8.8228,85800.0
2009-08-21 12:00:00,13.38,13.4,13.38,13.4,180800.0,8.8228,8.836,8.8228,8.836,180800.0
2009-08-21 12:10:00,13.4,13.4,13.39,13.39,83000.0,8.836,8.836,8.8294,8.8294,83000.0
2009-08-21 12:20:00,13.39,13.4,13.38,13.38,140000.0,8.8294,8.836,8.8228,8.8228,140000.0
2009-08-21 12:30:00,13.39,13.39,13.37,13.37,87800.0,8.8294,8.8294,8.8162,8.8162,87800.0
2009-08-21 12:40:00,13.37,13.37,13.36,13.36,100200.0,8.8162,8.8162,8.8096,8.8096,100200.0
2009-08-21 12:50:00,13.36,13.37,13.33,13.33,98600.0,8.8096,8.8162,8.7898,8.7898,98600.0
2009-08-21 13:00:00,13.34,13.34,13.32,13.34,85600.0,8.7964,8.7964,8.7832,8.7964,85600.0
2009-08-21 13:10:00,13.34,13.34,13.31,13.33,293600.0,8.7964,8.7964,8.7766,8.7898,293600.0
2009-08-21 13:20:00,13.33,13.34,13.33,13.33,220800.0,8.7898,8.7964,8.7898,8.7898,220800.0
2009-08-21 13:30:00,13.33,13.33,13.31,13.31,142600.0,8.7898,8.7898,8.7766,8.7766,142600.0
2009-08-21 13:40:00,13.31,13.31,13.28,13.28,160400.0,8.7766,8.7766,8.7569,8.7569,160400.0
2009-08-21 13:50:00,13.28,13.28,13.26,13.28,146800.0,8.7569,8.7569,8.7437,8.7569,146800.0
2009-08-21 14:00:00,13.28,13.3,13.28,13.29,134400.0,8.7569,8.77,8.7569,8.7635,134400.0
2009-08-21 14:10:00,13.29,13.3,13.28,13.28,129800.0,8.7635,8.77,8.7569,8.7569,129800.0
2009-08-21 14:20:00,13.28,13.29,13.27,13.29,94800.0,8.7569,8.7635,8.7503,8.7635,94800.0
2009-08-21 14:30:00,13.29,13.3,13.29,13.3,103200.0,8.7635,8.77,8.7635,8.77,103200.0
2009-08-21 14:40:00,13.3,13.3,13.29,13.3,91800.0,8.77,8.77,8.7635,8.77,91800.0
2009-08-21 14:50:00,13.3,13.3,13.3,13.3,45200.0,8.77,8.77,8.77,8.77,45200.0
2009-08-21 15:00:00,13.3,13.31,13.3,13.3,296000.0,8.77,8.7766,8.77,8.77,296000.0
2009-08-21 15:10:00,13.3,13.35,13.29,13.34,384200.0,8.77,8.803,8.7635,8.7964,384200.0
2009-08-21 15:20:00,13.35,13.38,13.34,13.38,181400.0,8.803,8.8228,8.7964,8.8228,181400.0
2009-08-21 15:30:00,13.38,13.38,13.37,13.38,93400.0,8.8228,8.8228,8.8162,8.8228,93400.0
2009-08-21 15:40:00,13.37,13.38,13.35,13.35,246800.0,8.8162,8.8228,8.803,8.803,246800.0
2009-08-21 15:50:00,13.36,13.37,13.36,13.37,442200.0,8.8096,8.8162,8.8096,8.8162,442200.0
2009-08-24 09:30:00,13.38,13.44,13.36,13.43,459800.0,8.8228,8.8624,8.8096,8.8558,459800.0
2009-08-24 09:40:00,13.43,13.43,13.36,13.4,490800.0,8.8558,8.8558,8.8096,8.836,490800.0
2009-08-24 09:50:00,13.41,13.41,13.38,13.38,262400.0,8.8426,8.8426,8.8228,8.8228,262400.0
2009-08-24 10:00:00,13.38,13.45,13.38,13.43,146400.0,8.8228,8.869,8.8228,8.8558,146400.0
2009-08-24 10:10:00,13.43,13.45,13.42,13.45,129800.0,8.8558,8.869,8.8492,8.869,129800.0
2009-08-24 10:20:00,13.45,13.46,13.44,13.46,122000.0,8.869,8.8755,8.8624,8.8755,122000.0
2009-08-24 10:30:00,13.46,13.46,13.42,13.43,68400.0,8.8755,8.8755,8.8492,8.8558,68400.0
2009-08-24 10:40:00,13.43,13.43,13.4,13.42,60800.0,8.8558,8.8558,8.836,8.8492,60800.0
2009-08-24 10:50:00,13.42,13.42,13.4,13.41,51600.0,8.8492,8.8492,8.836,8.8426,51600.0
2009-08-24 11:00:00,13.42,13.42,13.4,13.4,81000.0,8.8492,8.8492,8.836,8.836,81000.0
2009-08-24 11:10:00,13.4,13.4,13.38,13.38,78600.0,8.836,8.836,8.8228,8.8228,78600.0
2009-08-24 11:20:00,13.38,13.4,13.38,13.4,68800.0,8.8228,8.836,8.8228,8.836,68800.0
2009-08-24 11:30:00,13.4,13.4,13.35,13.35,59800.0,8.836,8.836,8.803,8.803,59800.0
2009-08-24 11:40:00,13.36,13.36,13.35,13.36,41400.0,8.8096,8.8096,8.803,8.8096,41400.0
2009-08-24 11:50:00,13.36,13.36,13.33,13.33,49800.0,8.8096,8.8096,8.7898,8.7898,49800.0
2009-08-24 12:00:00,13.33,13.33,13.3,13.32,57400.0,8.7898,8.7898,8.77,8.7832,57400.0
2009-08-24 12:10:00,13.32,13.34,13.32,13.33,52800.0,8.7832,8.7964,8.7832,8.7898,52800.0
2009-08-24 12:20:00,13.33,13.35,13.33,13.33,28200.0,8.7898,8.803,8.7898,8.7898,28200.0
2009-08-24 12:30:00,13.33,13.33,13.31,13.33,66400.0,8.7898,8.7898,8.7766,8.7898,66400.0
2009-08-24 12:40:00,13.33,13.34,13.33,13.33,45000.0,8.7898,8.7964,8.7898,8.7898,45000.0
2009-08-24 12:50:00,13.33,13.33,13.31,13.31,63400.0,8.7898,8.7898,8.7766,8.7766,63400.0
2009-08-24 13:00:00,13.31,13.31,13.26,13.26,86000.0,8.7766,8.7766,8.7437,8.7437,86000.0
2009-08-24 13:10:00,13.26,13.28,13.24,13.25,150800.0,8.7437,8.7569,8.7305,8.7371,150800.0
2009-08-24 13:20:00,13.24,13.25,13.21,13.21,103000.0,8.7305,8.7371,8.7107,8.7107,103000.0
2009-08-24 13:30:00,13.21,13.24,13.21,13.24,88200.0,8.7107,8.7305,8.7107,8.7305,88200.0
2009-08-24 13:40:00,13.24,13.26,13.21,13.22,174400.0,8.7305,8.7437,8.7107,8.7173,174400.0
2009-08-24 13:50:00,13.22,13.22,13.2,13.21,84600.0,8.7173,8.7173,8.7041,8.7107,84600.0
2009-08-24 14:00:00,13.22,13.22,13.21,13.22,34400.0,8.7173,8.7173,8.7107,8.7173,34400.0
2009-08-24 14:10:00,13.22,13.23,13.22,13.22,46800.0,8.7173,8.7239,8.7173,8.7173,46800.0
2009-08-24 14:20:00,13.22,13.23,13.21,13.22,81200.0,8.7173,8.7239,8.7107,8.7173,81200.0
2009-08-24 14:30:00,13.22,13.22,13.21,13.22,64400.0,8.7173,8.7173,8.7107,8.7173,64400.0
2009-08-24 14:40:00,13.22,13.22,13.19,13.19,126800.0,8.7173,8.7173,8.6975,8.6975,126800.0
2009-08-24 14:50:00,13.19,13.2,13.19,13.2,97800.0,8.6975,8.7041,8.6975,8.7041,97800.0
2009-08-24 15:00:00,13.2,13.2,13.18,13.18,111400.0,8.7041,8.7041,8.6909,8.6909,111400.0
2009-08-24 15:10:00,13.18,13.18,13.17,13.17,91800.0,8.6909,8.6909,8.6843,8.6843,91800.0
2009-08-24 15:20:00,13.17,13.22,13.17,13.22,210200.0,8.6843,8.7173,8.6843,8.7173,210200.0
2009-08-24 15:30:00,13.22,13.22,13.2,13.2,127000.0,8.7173,8.7173,8.7041,8.7041,127000.0
2009-08-24 15:40:00,13.19,13.2,13.15,13.17,160800.0,8.6975,8.7041,8.6711,8.6843,160800.0
2009-08-24 15:50:00,13.17,13.21,13.17,13.21,337800.0,8.6843,8.7107,8.6843,8.7107,337800.0
2009-08-25 09:30:00,13.24,13.3,13.19,13.21,170800.0,8.7305,8.77,8.6975,8.7107,170800.0
2009-08-25 09:40:00,13.21,13.23,13.14,13.15,295000.0,8.7107,8.7239,8.6645,8.6711,295000.0
2009-08-25 09:50:00,13.15,13.22,13.15,13.19,129000.0,8.6711,8.7173,8.6711,8.6975,129000.0
2009-08-25 10:00:00,13.19,13.25,13.13,13.17,305200.0,8.6975,8.7371,8.6579,8.6843,305200.0
2009-08-25 10:10:00,13.16,13.19,13.08,13.1,168000.0,8.6777,8.6975,8.625,8.6382,168000.0
2009-08-25 10:20:00,13.1,13.17,13.1,13.13,111000.0,8.6382,8.6843,8.6382,8.6579,111000.0
2009-08-25 10:30:00,13.13,13.21,13.13,13.2,101600.0,8.6579,8.7107,8.6579,8.7041,101600.0
2009-08-25 10:40:00,13.2,13.24,13.2,13.21,57600.0,8.7041,8.7305,8.7041,8.7107,57600.0
2009-08-25 10:50:00,13.22,13.22,13.18,13.19,41800.0,8.7173,8.7173,8.6909,8.6975,41800.0
2009-08-25 11:00:00,13.19,13.2,13.17,13.18,50600.0,8.6975,8.7041,8.6843,8.6909,50600.0
2009-08-25 11:10:00,13.17,13.19,13.17,13.18,30800.0,8.6843,8.6975,8.6843,8.6909,30800.0
2009-08-25 11:20:00,13.19,13.22,13.18,13.21,51000.0,8.6975,8.7173,8.6909,8.7107,51000.0
2009-08-25 11:30:00,13.21,13.22,13.21,13.22,75800.0,8.7107,8.7173,8.7107,8.7173,75800.0
2009-08-25 11:40:00,13.22,13.22,13.2,13.2,83800.0,8.7173,8.7173,8.7041,8.7041,83800.0
2009-08-25 11:50:00,13.2,13.2,13.19,13.2,17200.0,8.7041,8.7041,8.6975,8.7041,17200.0
2009-08-25 12:00:00,13.2,13.22,13.2,13.21,66400.0,8.7041,8.7173,8.7041,8.7107,66400.0
2009-08-25 12:10:00,13.21,13.21,13.2,13.2,147800.0,8.7107,8.7107,8.7041,8.7041,147800.0
2009-08-25 12:20:00,13.2,13.21,13.2,13.2,186600.0,8.7041,8.7107,8.7041,8.7041,186600.0
2009-08-25 12:30:00,13.2,13.2,13.2,13.2,72200.0,8.7041,8.7041,8.7041,8.7041,72200.0
2009-08-25 12:40:00,13.2,13.2,13.2,13.2,57200.0,8.7041,8.7041,8.7041,8.7041,57200.0
2009-08-25 12:50:00,13.2,13.2,13.17,13.17,195800.0,8.7041,8.7041,8.6843,8.6843,195800.0
2009-08-25 13:00:00,13.18,13.19,13.17,13.17,129200.0,8.6909,8.6975,8.6843,8.6843,129200.0
2009-08-25 13:10:00,13.17,13.18,13.17,13.17,24400.0,8.6843,8.6909,8.6843,8.6843,24400.0
2009-08-25 13:20:00,13.18,13.18,13.14,13.17,70200.0,8.6909,8.6909,8.6645,8.6843,70200.0
2009-08-25 13:30:00,13.16,13.19,13.15,13.17,142600.0,8.6777,8.6975,8.6711,8.6843,142600.0
2009-08-25 13:40:00,13.17,13.18,13.16,13.17,43000.0,8.6843,8.6909,8.6777,8.6843,43000.0
2009-08-25 13:50:00,13.17,13.17,13.16,13.16,21600.0,8.6843,8.6843,8.6777,8.6777,21600.0
2009-08-25 14:00:00,13.16,13.17,13.16,13.16,39400.0,8.6777,8.6843,8.6777,8.6777,39400.0
2009-08-25 14:10:00,13.16,13.18,13.15,13.18,78600.0,8.6777,8.6909,8.6711,8.6909,78600.0
2009-08-25 14:20:00,13.18,13.19,13.17,13.17,42800.0,8.6909,8.6975,8.6843,8.6843,42800.0
2009-08-25 14:30:00,13.17,13.17,13.13,13.14,59000.0,8.6843,8.6843,8.6579,8.6645,59000.0
2009-08-25 14:40:00,13.15,13.15,13.12,13.13,100200.0,8.6711,8.6711,8.6514,8.6579,100200.0
2009-08-25 14:50:00,13.13,13.17,13.13,13.17,51000.0,8.6579,8.6843,8.6579,8.6843,51000.0
2009-08-25 15:00:00,13.17,13.18,13.16,13.16,106600.0,8.6843,8.6909,8.6777,8.6777,106600.0
2009-08-25 15:10:00,13.16,13.17,13.14,13.15,115000.0,8.6777,8.6843,8.6645,8.6711,115000.0
2009-08-25 15:20:00,13.15,13.17,13.15,13.15,147800.0,8.6711,8.6843,8.6711,8.6711,147800.0
2009-08-25 15:30:00,13.15,13.15,13.11,13.13,236000.0,8.6711,8.6711,8.6448,8.6579,236000.0
2009-08-25 15:40:00,13.13,13.13,13.11,13.12,168400.0,8.6579,8.6579,8.6448,8.6514,168400.0
2009-08-25 15:50:00,13.12,13.15,13.11,13.13,378600.0,8.6514,8.6711,8.6448,8.6579,378600.0
2009-08-26 09:30:00,13.1,13.2,13.05,13.2,119800.0,8.6382,8.7041,8.6052,8.7041,119800.0
2009-08-26 09:40:00,13.2,13.21,13.13,13.16,157200.0,8.7041,8.7107,8.6579,8.6777,157200.0
2009-08-26 09:50:00,13.16,13.18,13.14,13.16,172800.0,8.6777,8.6909,8.6645,8.6777,172800.0
2009-08-26 10:00:00,13.16,13.22,13.13,13.13,651600.0,8.6777,8.7173,8.6579,8.6579,651600.0
2009-08-26 10:10:00,13.13,13.18,13.12,13.17,328400.0,8.6579,8.6909,8.6514,8.6843,328400.0
2009-08-26 10:20:00,13.17,13.18,13.13,13.15,216200.0,8.6843,8.6909,8.6579,8.6711,216200.0
2009-08-26 10:30:00,13.16,13.2,13.13,13.15,471600.0,8.6777,8.7041,8.6579,8.6711,471600.0
2009-08-26 10:40:00,13.17,13.17,13.13,13.15,184600.0,8.6843,8.6843,8.6579,8.6711,184600.0
2009-08-26 10:50:00,13.15,13.17,13.13,13.15,443000.0,8.6711,8.6843,8.6579,8.6711,443000.0
2009-08-26 11:00:00,13.16,13.17,13.09,13.09,331800.0,8.6777,8.6843,8.6316,8.6316,331800.0
2009-08-26 11:10:00,13.09,13.13,13.07,13.13,329000.0,8.6316,8.6579,8.6184,8.6579,329000.0
2009-08-26 11:20:00,13.13,13.13,13.1,13.12,167000.0,8.6579,8.6579,8.6382,8.6514,167000.0
2009-08-26 11:30:00,13.12,13.13,13.08,13.09,66000.0,8.6514,8.6579,8.625,8.6316,66000.0
2009-08-26 11:40:00,13.09,13.13,13.09,13.13,65800.0,8.6316,8.6579,8.6316,8.6579,65800.0
2009-08-26 11:50:00,13.13,13.15,13.12,13.12,76600.0,8.6579,8.6711,8.6514,8.6514,76600.0
2009-08-26 12:00:00,13.12,13.13,13.1,13.13,84200.0,8.6514,8.6579,8.6382,8.6579,84200.0
2009-08-26 12:10:00,13.13,13.17,13.13,13.17,150200.0,8.6579,8.6843,8.6579,8.6843,150200.0
2009-08-26 12:20:00,13.17,13.17,13.15,13.15,115200.0,8.6843,8.6843,8.6711,8.6711,115200.0
2009-08-26 12:30:00,13.15,13.16,13.15,13.15,45600.0,8.6711,8.6777,8.6711,8.6711,45600.0
2009-08-26 12:40:00,13.16,13.16,13.15,13.16,28800.0,8.6777,8.6777,8.6711,8.6777,28800.0
2009-08-26 12:50:00,13.16,13.16,13.15,13.15,17400.0,8.6777,8.6777,8.6711,8.6711,17400.0
2009-08-26 13:00:00,13.15,13.15,13.15,13.15,29800.0,8.6711,8.6711,8.6711,8.6711,29800.0
2009-08-26 13:10:00,13.15,13.16,13.13,13.13,35800.0,8.6711,8.6777,8.6579,8.6579,35800.0
2009-08-26 13:20:00,13.14,13.18,13.14,13.18,132600.0,8.6645,8.6909,8.6645,8.6909,132600.0
2009-08-26 13:30:00,13.18,13.2,13.18,13.2,74200.0,8.6909,8.7041,8.6909,8.7041,74200.0
2009-08-26 13:40:00,13.2,13.22,13.19,13.22,158400.0,8.7041,8.7173,8.6975,8.7173,158400.0
2009-08-26 13:50:00,13.22,13.25,13.21,13.25,59600.0,8.7173,8.7371,8.7107,8.7371,59600.0
2009-08-26 14:00:00,13.25,13.26,13.23,13.23,56000.0,8.7371,8.7437,8.7239,8.7239,56000.0
2009-08-26 14:10:00,13.24,13.24,13.22,13.24,75600.0,8.7305,8.7305,8.7173,8.7305,75600.0
2009-08-26 14:20:00,13.24,13.24,13.22,13.23,107800.0,8.7305,8.7305,8.7173,8.7239,107800.0
2009-08-26 14:30:00,13.24,13.24,13.23,13.24,49600.0,8.7305,8.7305,8.7239,8.7305,49600.0
2009-08-26 14:40:00,13.24,13.26,13.24,13.26,60600.0,8.7305,8.7437,8.7305,8.7437,60600.0
2009-08-26 14:50:00,13.25,13.26,13.21,13.22,100600.0,8.7371,8.7437,8.7107,8.7173,100600.0
2009-08-26 15:00:00,13.21,13.22,13.21,13.22,59200.0,8.7107,8.7173,8.7107,8.7173,59200.0
2009-08-26 15:10:00,13.22,13.22,13.21,13.22,54800.0,8.7173,8.7173,8.7107,8.7173,54800.0
2009-08-26 15:20:00,13.22,13.23,13.22,13.22,97400.0,8.7173,8.7239,8.7173,8.7173,97400.0
2009-08-26 15:30:00,13.22,13.24,13.21,13.24,143600.0,8.7173,8.7305,8.7107,8.7305,143600.0
2009-08-26 15:40:00,13.24,13.24,13.22,13.22,151000.0,8.7305,8.7305,8.7173,8.7173,151000.0
2009-08-26 15:50:00,13.22,13.25,13.21,13.22,329200.0,8.7173,8.7371,8.7107,8.7173,329200.0
2009-08-27 09:30:00,13.26,13.26,13.11,13.18,128000.0,8.7437,8.7437,8.6448,8.6909,128000.0
2009-08-27 09:40:00,13.18,13.21,13.12,13.12,312600.0,8.6909,8.7107,8.6514,8.6514,312600.0
2009-08-27 09:50:00,13.12,13.12,13.03,13.04,183600.0,8.6514,8.6514,8.592,8.5986,183600.0
2009-08-27 10:00:00,13.03,13.03,12.99,13.0,289800.0,8.592,8.592,8.5656,8.5722,289800.0
2009-08-27 10:10:00,13.01,13.04,13.0,13.04,103200.0,8.5788,8.5986,8.5722,8.5986,103200.0
2009-08-27 10:20:00,13.05,13.06,13.04,13.05,114400.0,8.6052,8.6118,8.5986,8.6052,114400.0
2009-08-27 10:30:00,13.05,13.06,13.05,13.05,67600.0,8.6052,8.6118,8.6052,8.6052,67600.0
2009-08-27 10:40:00,13.05,13.06,13.05,13.05,40000.0,8.6052,8.6118,8.6052,8.6052,40000.0
2009-08-27 10:50:00,13.06,13.06,13.02,13.03,59000.0,8.6118,8.6118,8.5854,8.592,59000.0
2009-08-27 11:00:00,13.02,13.06,13.01,13.06,73000.0,8.5854,8.6118,8.5788,8.6118,73000.0
2009-08-27 11:10:00,13.06,13.06,13.05,13.05,41800.0,8.6118,8.6118,8.6052,8.6052,41800.0
2009-08-27 11:20:00,13.05,13.08,13.03,13.08,84400.0,8.6052,8.625,8.592,8.625,84400.0
2009-08-27 11:30:00,13.08,13.08,13.04,13.04,123400.0,8.625,8.625,8.5986,8.5986,123400.0
2009-08-27 11:40:00,13.03,13.05,13.03,13.05,107000.0,8.592,8.6052,8.592,8.6052,107000.0
2009-08-27 11:50:00,13.04,13.08,13.04,13.08,216800.0,8.5986,8.625,8.5986,8.625,216800.0
2009-08-27 12:00:00,13.08,13.1,13.08,13.09,113000.0,8.625,8.6382,8.625,8.6316,113000.0
2009-08-27 12:10:00,13.09,13.12,13.09,13.11,82600.0,8.6316,8.6514,8.6316,8.6448,82600.0
2009-08-27 12:20:00,13.11,13.13,13.1,13.13,58000.0,8.6448,8.6579,8.6382,8.6579,58000.0
2009-08-27 12:30:00,13.12,13.12,13.11,13.11,33800.0,8.6514,8.6514,8.6448,8.6448,33800.0
2009-08-27 12:40:00,13.11,13.12,13.1,13.11,38400.0,8.6448,8.6514,8.6382,8.6448,38400.0
2009-08-27 12:50:00,13.11,13.11,13.1,13.11,52200.0,8.6448,8.6448,8.6382,8.6448,52200.0
2009-08-27 13:00:00,13.11,13.11,13.1,13.1,35400.0,8.6448,8.6448,8.6382,8.6382,35400.0
2009-08-27 13:10:00,13.1,13.1,13.09,13.1,87600.0,8.6382,8.6382,8.6316,8.6382,87600.0
2009-08-27 13:20:00,13.09,13.09,13.07,13.08,72200.0,8.6316,8.6316,8.6184,8.625,72200.0
2009-08-27 13:30:00,13.08,13.12,13.08,13.11,39200.0,8.625,8.6514,8.625,8.6448,39200.0
2009-08-27 13:40:00,13.12,13.15,13.11,13.12,159600.0,8.6514,8.6711,8.6448,8.6514,159600.0
2009-08-27 13:50:00,13.13,13.15,13.12,13.13,154200.0,8.6579,8.6711,8.6514,8.6579,154200.0
2009-08-27 14:00:00,13.13,13.19,13.13,13.17,221600.0,8.6579,8.6975,8.6579,8.6843,221600.0
2009-08-27 14:10:00,13.17,13.18,13.17,13.17,39800.0,8.6843,8.6909,8.6843,8.6843,39800.0
2009-08-27 14:20:00,13.18,13.19,13.17,13.19,155000.0,8.6909,8.6975,8.6843,8.6975,155000.0
2009-08-27 14:30:00,13.19,13.22,13.18,13.21,110000.0,8.6975,8.7173,8.6909,8.7107,110000.0
2009-08-27 14:40:00,13.21,13.22,13.21,13.22,116200.0,8.7107,8.7173,8.7107,8.7173,116200.0
2009-08-27 14:50:00,13.22,13.22,13.19,13.2,115600.0,8.7173,8.7173,8.6975,8.7041,115600.0
2009-08-27 15:00:00,13.2,13.22,13.2,13.21,93000.0,8.7041,8.7173,8.7041,8.7107,93000.0
2009-08-27 15:10:00,13.21,13.22,13.2,13.22,71000.0,8.7107,8.7173,8.7041,8.7173,71000.0
2009-08-27 15:20:00,13.22,13.22,13.19,13.2,131000.0,8.7173,8.7173,8.6975,8.7041,131000.0
2009-08-27 15:30:00,13.2,13.21,13.18,13.2,103000.0,8.7041,8.7107,8.6909,8.7041,103000.0
2009-08-27 15:40:00,13.21,13.21,13.19,13.21,160800.0,8.7107,8.7107,8.6975,8.7107,160800.0
2009-08-27 15:50:00,13.21,13.25,13.2,13.22,420800.0,8.7107,8.7371,8.7041,8.7173,420800.0
2009-08-28 09:30:00,13.3,13.63,13.3,13.62,481400.0,8.77,8.9876,8.77,8.9811,481400.0
2009-08-28 09:40:00,13.63,13.64,13.56,13.59,222800.0,8.9876,8.9942,8.9415,8.9613,222800.0
2009-08-28 09:50:00,13.59,13.6,13.47,13.49,349000.0,8.9613,8.9679,8.8821,8.8953,349000.0
2009-08-28 10:00:00,13.49,13.55,13.49,13.53,113000.0,8.8953,8.9349,8.8953,8.9217,113000.0
2009-08-28 10:10:00,13.53,13.56,13.5,13.53,86200.0,8.9217,8.9415,8.9019,8.9217,86200.0
2009-08-28 10:20:00,13.53,13.53,13.39,13.43,107800.0,8.9217,8.9217,8.8294,8.8558,107800.0
2009-08-28 10:30:00,13.43,13.47,13.39,13.46,101800.0,8.8558,8.8821,8.8294,8.8755,101800.0
2009-08-28 10:40:00,13.46,13.48,13.45,13.48,76400.0,8.8755,8.8887,8.869,8.8887,76400.0
2009-08-28 10:50:00,13.48,13.53,13.47,13.51,117800.0,8.8887,8.9217,8.8821,8.9085,117800.0
2009-08-28 11:00:00,13.51,13.52,13.46,13.46,100400.0,8.9085,8.9151,8.8755,8.8755,100400.0
2009-08-28 11:10:00,13.46,13.47,13.44,13.47,73200.0,8.8755,8.8821,8.8624,8.8821,73200.0
2009-08-28 11:20:00,13.47,13.48,13.46,13.47,56000.0,8.8821,8.8887,8.8755,8.8821,56000.0
2009-08-28 11:30:00,13.47,13.47,13.45,13.46,45600.0,8.8821,8.8821,8.869,8.8755,45600.0
2009-08-28 11:40:00,13.45,13.46,13.44,13.45,76000.0,8.869,8.8755,8.8624,8.869,76000.0
2009-08-28 11:50:00,13.45,13.45,13.42,13.44,74800.0,8.869,8.869,8.8492,8.8624,74800.0
2009-08-28 12:00:00,13.44,13.46,13.43,13.43,54800.0,8.8624,8.8755,8.8558,8.8558,54800.0
2009-08-28 12:10:00,13.43,13.43,13.34,13.34,107200.0,8.8558,8.8558,8.7964,8.7964,107200.0
2009-08-28 12:20:00,13.34,13.38,13.33,13.35,93800.0,8.7964,8.8228,8.7898,8.803,93800.0
2009-08-28 12:30:00,13.35,13.39,13.34,13.39,148000.0,8.803,8.8294,8.7964,8.8294,148000.0
2009-08-28 12:40:00,13.39,13.4,13.38,13.4,48000.0,8.8294,8.836,8.8228,8.836,48000.0
2009-08-28 12:50:00,13.4,13.4,13.36,13.37,34400.0,8.836,8.836,8.8096,8.8162,34400.0
2009-08-28 13:00:00,13.37,13.4,13.37,13.4,28600.0,8.8162,8.836,8.8162,8.836,28600.0
2009-08-28 13:10:00,13.4,13.42,13.39,13.4,111800.0,8.836,8.8492,8.8294,8.836,111800.0
2009-08-28 13:20:00,13.4,13.43,13.4,13.41,87400.0,8.836,8.8558,8.836,8.8426,87400.0
2009-08-28 13:30:00,13.42,13.43,13.41,13.41,47200.0,8.8492,8.8558,8.8426,8.8426,47200.0
2009-08-28 13:40:00,13.41,13.42,13.38,13.41,97200.0,8.8426,8.8492,8.8228,8.8426,97200.0
2009-08-28 13:50:00,13.41,13.42,13.38,13.39,39800.0,8.8426,8.8492,8.8228,8.8294,39800.0
2009-08-28 14:00:00,13.38,13.4,13.37,13.4,46200.0,8.8228,8.836,8.8162,8.836,46200.0
2009-08-28 14:10:00,13.4,13.42,13.4,13.41,64800.0,8.836,8.8492,8.836,8.8426,64800.0
2009-08-28 14:20:00,13.42,13.42,13.39,13.4,68800.0,8.8492,8.8492,8.8294,8.836,68800.0
2009-08-28 14:30:00,13.4,13.41,13.38,13.4,51000.0,8.836,8.8426,8.8228,8.836,51000.0
2009-08-28 14:40:00,13.4,13.41,13.39,13.41,30200.0,8.836,8.8426,8.8294,8.8426,30200.0
2009-08-28 14:50:00,13.42,13.43,13.4,13.43,340200.0,8.8492,8.8558,8.836,8.8558,340200.0
2009-08-28 15:00:00,13.43,13.45,13.43,13.44,172800.0,8.8558,8.869,8.8558,8.8624,172800.0
2009-08-28 15:10:00,13.43,13.47,13.43,13.47,57000.0,8.8558,8.8821,8.8558,8.8821,57000.0
2009-08-28 15:20:00,13.47,13.49,13.47,13.48,576600.0,8.8821,8.8953,8.8821,8.8887,576600.0
2009-08-28 15:30:00,13.48,13.49,13.44,13.44,169200.0,8.8887,8.8953,8.8624,8.8624,169200.0
2009-08-28 15:40:00,13.45,13.45,13.4,13.43,163000.0,8.869,8.869,8.836,8.8558,163000.0
2009-08-28 15:50:00,13.43,13.44,13.43,13.43,193400.0,8.8558,8.8624,8.8558,8.8558,193400.0
2009-08-31 09:30:00,13.33,13.4,13.24,13.25,162000.0,8.7898,8.836,8.7305,8.7371,162000.0
2009-08-31 09:40:00,13.25,13.25,13.18,13.22,134600.0,8.7371,8.7371,8.6909,8.7173,134600.0
2009-08-31 09:50:00,13.22,13.22,13.17,13.22,119000.0,8.7173,8.7173,8.6843,8.7173,119000.0
2009-08-31 10:00:00,13.22,13.22,13.18,13.19,60400.0,8.7173,8.7173,8.6909,8.6975,60400.0
2009-08-31 10:10:00,13.18,13.19,13.13,13.15,132000.0,8.6909,8.6975,8.6579,8.6711,132000.0
2009-08-31 10:20:00,13.15,13.21,13.15,13.21,115400.0,8.6711,8.7107,8.6711,8.7107,115400.0
2009-08-31 10:30:00,13.21,13.28,13.19,13.28,153800.0,8.7107,8.7569,8.6975,8.7569,153800.0
2009-08-31 10:40:00,13.28,13.3,13.24,13.28,72000.0,8.7569,8.77,8.7305,8.7569,72000.0
2009-08-31 10:50:00,13.28,13.31,13.24,13.26,59200.0,8.7569,8.7766,8.7305,8.7437,59200.0
2009-08-31 11:00:00,13.26,13.26,13.22,13.24,47600.0,8.7437,8.7437,8.7173,8.7305,47600.0
2009-08-31 11:10:00,13.25,13.25,13.23,13.23,49800.0,8.7371,8.7371,8.7239,8.7239,49800.0
2009-08-31 11:20:00,13.24,13.25,13.21,13.22,50200.0,8.7305,8.7371,8.7107,8.7173,50200.0
2009-08-31 11:30:00,13.22,13.24,13.22,13.24,81800.0,8.7173,8.7305,8.7173,8.7305,81800.0
2009-08-31 11:40:00,13.24,13.25,13.22,13.22,59600.0,8.7305,8.7371,8.7173,8.7173,59600.0
2009-08-31 11:50:00,13.22,13.25,13.22,13.25,30000.0,8.7173,8.7371,8.7173,8.7371,30000.0
2009-08-31 12:00:00,13.25,13.26,13.24,13.24,39800.0,8.7371,8.7437,8.7305,8.7305,39800.0
2009-08-31 12:10:00,13.24,13.25,13.24,13.24,32600.0,8.7305,8.7371,8.7305,8.7305,32600.0
2009-08-31 12:20:00,13.24,13.26,13.24,13.24,38000.0,8.7305,8.7437,8.7305,8.7305,38000.0
2009-08-31 12:30:00,13.24,13.26,13.23,13.26,152200.0,8.7305,8.7437,8.7239,8.7437,152200.0
2009-08-31 12:40:00,13.26,13.27,13.26,13.26,39800.0,8.7437,8.7503,8.7437,8.7437,39800.0
2009-08-31 12:50:00,13.26,13.26,13.24,13.24,29200.0,8.7437,8.7437,8.7305,8.7305,29200.0
2009-08-31 13:00:00,13.24,13.24,13.22,13.22,136200.0,8.7305,8.7305,8.7173,8.7173,136200.0
2009-08-31 13:10:00,13.22,13.24,13.22,13.24,33800.0,8.7173,8.7305,8.7173,8.7305,33800.0
2009-08-31 13:20:00,13.24,13.24,13.22,13.22,31600.0,8.7305,8.7305,8.7173,8.7173,31600.0
2009-08-31 13:30:00,13.22,13.24,13.22,13.24,38200.0,8.7173,8.7305,8.7173,8.7305,38200.0
2009-08-31 13:40:00,13.24,13.24,13.22,13.22,15000.0,8.7305,8.7305,8.7173,8.7173,15000.0
2009-08-31 13:50:00,13.22,13.22,13.21,13.22,40000.0,8.7173,8.7173,8.7107,8.7173,40000.0
2009-08-31 14:00:00,13.22,13.24,13.21,13.24,53600.0,8.7173,8.7305,8.7107,8.7305,53600.0
2009-08-31 14:10:00,13.24,13.24,13.22,13.23,37800.0,8.7305,8.7305,8.7173,8.7239,37800.0
2009-08-31 14:20:00,13.24,13.26,13.24,13.26,48200.0,8.7305,8.7437,8.7305,8.7437,48200.0
2009-08-31 14:30:00,13.26,13.28,13.25,13.28,49800.0,8.7437,8.7569,8.7371,8.7569,49800.0
2009-08-31 14:40:00,13.28,13.3,13.28,13.3,92200.0,8.7569,8.77,8.7569,8.77,92200.0
2009-08-31 14:50:00,13.3,13.3,13.28,13.28,63600.0,8.77,8.77,8.7569,8.7569,63600.0
2009-08-31 15:00:00,13.28,13.28,13.24,13.24,64600.0,8.7569,8.7569,8.7305,8.7305,64600.0
2009-08-31 15:10:00,13.24,13.26,13.24,13.25,89000.0,8.7305,8.7437,8.7305,8.7371,89000.0
2009-08-31 15:20:00,13.25,13.27,13.22,13.26,108800.0,8.7371,8.7503,8.7173,8.7437,108800.0
2009-08-31 15:30:00,13.26,13.28,13.26,13.27,91600.0,8.7437,8.7569,8.7437,8.7503,91600.0
2009-08-31 15:40:00,13.27,13.29,13.25,13.29,166600.0,8.7503,8.7635,8.7371,8.7635,166600.0
2009-08-31 15:50:00,13.29,13.29,13.24,13.28,546800.0,8.7635,8.7635,8.7305,8.7569,546800.0
2009-09-01 09:30:00,13.25,13.34,13.18,13.29,147600.0,8.7371,8.7964,8.6909,8.7635,147600.0
2009-09-01 09:40:00,13.29,13.34,13.26,13.34,200200.0,8.7635,8.7964,8.7437,8.7964,200200.0
2009-09-01 09:50:00,13.33,13.38,13.31,13.32,339000.0,8.7898,8.8228,8.7766,8.7832,339000.0
2009-09-01 10:00:00,13.33,13.44,13.3,13.43,252400.0,8.7898,8.8624,8.77,8.8558,252400.0
2009-09-01 10:10:00,13.43,13.43,13.32,13.33,167400.0,8.8558,8.8558,8.7832,8.7898,167400.0
2009-09-01 10:20:00,13.32,13.37,13.29,13.36,106200.0,8.7832,8.8162,8.7635,8.8096,106200.0
2009-09-01 10:30:00,13.36,13.42,13.36,13.4,104600.0,8.8096,8.8492,8.8096,8.836,104600.0
2009-09-01 10:40:00,13.4,13.41,13.35,13.37,188200.0,8.836,8.8426,8.803,8.8162,188200.0
2009-09-01 10:50:00,13.37,13.38,13.3,13.3,249800.0,8.8162,8.8228,8.77,8.77,249800.0
2009-09-01 11:00:00,13.3,13.3,13.22,13.24,200000.0,8.77,8.77,8.7173,8.7305,200000.0
2009-09-01 11:10:00,13.24,13.24,13.12,13.14,147400.0,8.7305,8.7305,8.6514,8.6645,147400.0
2009-09-01 11:20:00,13.13,13.14,13.04,13.04,219400.0,8.6579,8.6645,8.5986,8.5986,219400.0
2009-09-01 11:30:00,13.03,13.07,13.0,13.03,287400.0,8.592,8.6184,8.5722,8.592,287400.0
2009-09-01 11:40:00,13.04,13.08,13.01,13.03,131200.0,8.5986,8.625,8.5788,8.592,131200.0
2009-09-01 11:50:00,13.03,13.05,13.0,13.01,61600.0,8.592,8.6052,8.5722,8.5788,61600.0
2009-09-01 12:00:00,13.01,13.05,12.98,13.04,130600.0,8.5788,8.6052,8.559,8.5986,130600.0
2009-09-01 12:10:00,13.05,13.06,13.01,13.01,50600.0,8.6052,8.6118,8.5788,8.5788,50600.0
2009-09-01 12:20:00,13.02,13.04,12.99,13.02,96800.0,8.5854,8.5986,8.5656,8.5854,96800.0
2009-09-01 12:30:00,13.02,13.03,12.98,12.98,123800.0,8.5854,8.592,8.559,8.559,123800.0
2009-09-01 12:40:00,12.99,12.99,12.97,12.97,52600.0,8.5656,8.5656,8.5524,8.5524,52600.0
2009-09-01 12:50:00,12.97,12.99,12.96,12.96,51000.0,8.5524,8.5656,8.5458,8.5458,51000.0
2009-09-01 13:00:00,12.97,12.98,12.9,12.91,131600.0,8.5524,8.559,8.5063,8.5129,131600.0
2009-09-01 13:10:00,12.91,12.93,12.88,12.92,176800.0,8.5129,8.5261,8.4931,8.5195,176800.0
2009-09-01 13:20:00,12.92,12.94,12.9,12.92,76200.0,8.5195,8.5327,8.5063,8.5195,76200.0
2009-09-01 13:30:00,12.92,12.95,12.89,12.92,133200.0,8.5195,8.5393,8.4997,8.5195,133200.0
2009-09-01 13:40:00,12.93,12.97,12.92,12.95,83800.0,8.5261,8.5524,8.5195,8.5393,83800.0
2009-09-01 13:50:00,12.95,12.97,12.94,12.96,58600.0,8.5393,8.5524,8.5327,8.5458,58600.0
2009-09-01 14:00:00,12.96,12.99,12.96,12.98,110000.0,8.5458,8.5656,8.5458,8.559,110000.0
2009-09-01 14:10:00,12.98,13.0,12.96,12.99,100600.0,8.559,8.5722,8.5458,8.5656,100600.0
2009-09-01 14:20:00,12.99,12.99,12.95,12.97,84400.0,8.5656,8.5656,8.5393,8.5524,84400.0
2009-09-01 14:30:00,12.96,12.99,12.95,12.98,89000.0,8.5458,8.5656,8.5393,8.559,89000.0
2009-09-01 14:40:00,12.98,12.98,12.94,12.96,135400.0,8.559,8.559,8.5327,8.5458,135400.0
2009-09-01 14:50:00,12.95,12.99,12.95,12.96,106400.0,8.5393,8.5656,8.5393,8.5458,106400.0
2009-09-01 15:00:00,12.96,12.98,12.95,12.97,82800.0,8.5458,8.559,8.5393,8.5524,82800.0
2009-09-01 15:10:00,12.97,12.99,12.97,12.97,72000.0,8.5524,8.5656,8.5524,8.5524,72000.0
2009-09-01 15:20:00,12.97,12.97,12.93,12.94,133600.0,8.5524,8.5524,8.5261,8.5327,133600.0
2009-09-01 15:30:00,12.94,12.95,12.92,12.94,172000.0,8.5327,8.5393,8.5195,8.5327,172000.0
2009-09-01 15:40:00,12.93,12.95,12.89,12.9,197000.0,8.5261,8.5393,8.4997,8.5063,197000.0
2009-09-01 15:50:00,12.9,12.94,12.89,12.9,496000.0,8.5063,8.5327,8.4997,8.5063,496000.0
2009-09-02 09:30:00,12.74,12.9,12.74,12.86,220200.0,8.4008,8.5063,8.4008,8.4799,220200.0
2009-09-02 09:40:00,12.85,12.98,12.84,12.9,244000.0,8.4733,8.559,8.4667,8.5063,244000.0
2009-09-02 09:50:00,12.91,12.99,12.88,12.88,111600.0,8.5129,8.5656,8.4931,8.4931,111600.0
2009-09-02 10:00:00,12.88,12.9,12.83,12.88,327600.0,8.4931,8.5063,8.4601,8.4931,327600.0
2009-09-02 10:10:00,12.88,12.88,12.84,12.88,135200.0,8.4931,8.4931,8.4667,8.4931,135200.0
2009-09-02 10:20:00,12.87,12.87,12.82,12.82,116800.0,8.4865,8.4865,8.4535,8.4535,116800.0
2009-09-02 10:30:00,12.83,12.86,12.8,12.86,156000.0,8.4601,8.4799,8.4403,8.4799,156000.0
2009-09-02 10:40:00,12.86,12.9,12.85,12.88,60600.0,8.4799,8.5063,8.4733,8.4931,60600.0
2009-09-02 10:50:00,12.89,12.91,12.86,12.9,40200.0,8.4997,8.5129,8.4799,8.5063,40200.0
2009-09-02 11:00:00,12.9,12.9,12.83,12.84,56200.0,8.5063,8.5063,8.4601,8.4667,56200.0
2009-09-02 11:10:00,12.84,12.88,12.84,12.84,81800.0,8.4667,8.4931,8.4667,8.4667,81800.0
2009-09-02 11:20:00,12.84,12.87,12.84,12.87,46200.0,8.4667,8.4865,8.4667,8.4865,46200.0
2009-09-02 11:30:00,12.87,12.88,12.84,12.88,149400.0,8.4865,8.4931,8.4667,8.4931,149400.0
2009-09-02 11:40:00,12.88,12.88,12.87,12.87,63600.0,8.4931,8.4931,8.4865,8.4865,63600.0
2009-09-02 11:50:00,12.88,12.9,12.86,12.86,35200.0,8.4931,8.5063,8.4799,8.4799,35200.0
2009-09-02 12:00:00,12.86,12.87,12.81,12.83,54600.0,8.4799,8.4865,8.4469,8.4601,54600.0
2009-09-02 12:10:00,12.83,12.84,12.81,12.82,47800.0,8.4601,8.4667,8.4469,8.4535,47800.0
2009-09-02 12:20:00,12.81,12.86,12.81,12.84,37200.0,8.4469,8.4799,8.4469,8.4667,37200.0
2009-09-02 12:30:00,12.84,12.86,12.84,12.85,42200.0,8.4667,8.4799,8.4667,8.4733,42200.0
2009-09-02 12:40:00,12.85,12.86,12.85,12.86,32600.0,8.4733,8.4799,8.4733,8.4799,32600.0
2009-09-02 12:50:00,12.86,12.86,12.84,12.85,36800.0,8.4799,8.4799,8.4667,8.4733,36800.0
2009-09-02 13:00:00,12.85,12.86,12.82,12.83,35200.0,8.4733,8.4799,8.4535,8.4601,35200.0
2009-09-02 13:10:00,12.83,12.85,12.83,12.84,15000.0,8.4601,8.4733,8.4601,8.4667,15000.0
2009-09-02 13:20:00,12.85,12.85,12.83,12.84,44400.0,8.4733,8.4733,8.4601,8.4667,44400.0
2009-09-02 13:30:00,12.84,12.85,12.84,12.84,27200.0,8.4667,8.4733,8.4667,8.4667,27200.0
2009-09-02 13:40:00,12.84,12.85,12.84,12.84,19600.0,8.4667,8.4733,8.4667,8.4667,19600.0
2009-09-02 13:50:00,12.84,12.85,12.82,12.83,37400.0,8.4667,8.4733,8.4535,8.4601,37400.0
2009-09-02 14:00:00,12.82,12.83,12.81,12.83,64600.0,8.4535,8.4601,8.4469,8.4601,64600.0
2009-09-02 14:10:00,12.83,12.83,12.81,12.82,74600.0,8.4601,8.4601,8.4469,8.4535,74600.0
2009-09-02 14:20:00,12.82,12.83,12.81,12.81,66800.0,8.4535,8.4601,8.4469,8.4469,66800.0
2009-09-02 14:30:00,12.81,12.83,12.81,12.82,75400.0,8.4469,8.4601,8.4469,8.4535,75400.0
2009-09-02 14:40:00,12.83,12.84,12.8,12.81,130800.0,8.4601,8.4667,8.4403,8.4469,130800.0
2009-09-02 14:50:00,12.81,12.82,12.81,12.81,53600.0,8.4469,8.4535,8.4469,8.4469,53600.0
2009-09-02 15:00:00,12.81,12.82,12.8,12.81,84400.0,8.4469,8.4535,8.4403,8.4469,84400.0
2009-09-02 15:10:00,12.81,12.85,12.81,12.84,86600.0,8.4469,8.4733,8.4469,8.4667,86600.0
2009-09-02 15:20:00,12.84,12.85,12.83,12.84,67600.0,8.4667,8.4733,8.4601,8.4667,67600.0
2009-09-02 15:30:00,12.83,12.86,12.83,12.85,97400.0,8.4601,8.4799,8.4601,8.4733,97400.0
2009-09-02 15:40:00,12.85,12.85,12.82,12.82,156200.0,8.4733,8.4733,8.4535,8.4535,156200.0
2009-09-02 15:50:00,12.83,12.85,12.79,12.81,475200.0,8.4601,8.4733,8.4337,8.4469,475200.0
2009-09-03 09:30:00,12.8,12.94,12.77,12.83,350200.0,8.4403,8.5327,8.4206,8.4601,350200.0
2009-09-03 09:40:00,12.83,12.85,12.78,12.83,129800.0,8.4601,8.4733,8.4272,8.4601,129800.0
2009-09-03 09:50:00,12.83,12.9,12.81,12.88,188200.0,8.4601,8.5063,8.4469,8.4931,188200.0
2009-09-03 10:00:00,12.88,12.9,12.79,12.83,205200.0,8.4931,8.5063,8.4337,8.4601,205200.0
2009-09-03 10:10:00,12.83,12.84,12.8,12.81,96400.0,8.4601,8.4667,8.4403,8.4469,96400.0
2009-09-03 10:20:00,12.81,12.84,12.78,12.82,100000.0,8.4469,8.4667,8.4272,8.4535,100000.0
2009-09-03 10:30:00,12.81,12.81,12.77,12.79,64200.0,8.4469,8.4469,8.4206,8.4337,64200.0
2009-09-03 10:40:00,12.79,12.85,12.79,12.84,96200.0,8.4337,8.4733,8.4337,8.4667,96200.0
2009-09-03 10:50:00,12.84,12.87,12.83,12.83,154600.0,8.4667,8.4865,8.4601,8.4601,154600.0
2009-09-03 11:00:00,12.83,12.85,12.81,12.85,77400.0,8.4601,8.4733,8.4469,8.4733,77400.0
2009-09-03 11:10:00,12.85,12.85,12.82,12.82,72400.0,8.4733,8.4733,8.4535,8.4535,72400.0
2009-09-03 11:20:00,12.82,12.83,12.81,12.82,76600.0,8.4535,8.4601,8.4469,8.4535,76600.0
2009-09-03 11:30:00,12.81,12.83,12.81,12.81,105000.0,8.4469,8.4601,8.4469,8.4469,105000.0
2009-09-03 11:40:00,12.82,12.84,12.81,12.84,51200.0,8.4535,8.4667,8.4469,8.4667,51200.0
2009-09-03 11:50:00,12.84,12.87,12.84,12.86,82200.0,8.4667,8.4865,8.4667,8.4799,82200.0
2009-09-03 12:00:00,12.86,12.9,12.86,12.88,64600.0,8.4799,8.5063,8.4799,8.4931,64600.0
2009-09-03 12:10:00,12.89,12.93,12.88,12.93,127800.0,8.4997,8.5261,8.4931,8.5261,127800.0
2009-09-03 12:20:00,12.93,12.99,12.93,12.98,366800.0,8.5261,8.5656,8.5261,8.559,366800.0
2009-09-03 12:30:00,12.98,13.0,12.98,13.0,204200.0,8.559,8.5722,8.559,8.5722,204200.0
2009-09-03 12:40:00,12.99,13.01,12.99,13.0,113800.0,8.5656,8.5788,8.5656,8.5722,113800.0
2009-09-03 12:50:00,13.0,13.01,13.0,13.0,54200.0,8.5722,8.5788,8.5722,8.5722,54200.0
2009-09-03 13:00:00,13.0,13.04,13.0,13.03,216400.0,8.5722,8.5986,8.5722,8.592,216400.0
2009-09-03 13:10:00,13.02,13.04,13.02,13.04,173000.0,8.5854,8.5986,8.5854,8.5986,173000.0
2009-09-03 13:20:00,13.03,13.04,13.03,13.03,30000.0,8.592,8.5986,8.592,8.592,30000.0
2009-09-03 13:30:00,13.04,13.04,13.02,13.03,100800.0,8.5986,8.5986,8.5854,8.592,100800.0
2009-09-03 13:40:00,13.03,13.03,13.02,13.03,62000.0,8.592,8.592,8.5854,8.592,62000.0
2009-09-03 13:50:00,13.03,13.04,13.02,13.03,124800.0,8.592,8.5986,8.5854,8.592,124800.0
2009-09-03 14:00:00,13.03,13.03,13.03,13.03,29000.0,8.592,8.592,8.592,8.592,29000.0
2009-09-03 14:10:00,13.03,13.03,13.02,13.03,106600.0,8.592,8.592,8.5854,8.592,106600.0
2009-09-03 14:20:00,13.02,13.03,13.02,13.03,139400.0,8.5854,8.592,8.5854,8.592,139400.0
2009-09-03 14:30:00,13.03,13.03,13.02,13.03,57400.0,8.592,8.592,8.5854,8.592,57400.0
2009-09-03 14:40:00,13.03,13.04,13.02,13.03,169000.0,8.592,8.5986,8.5854,8.592,169000.0
2009-09-03 14:50:00,13.04,13.06,13.03,13.06,173600.0,8.5986,8.6118,8.592,8.6118,173600.0
2009-09-03 15:00:00,13.06,13.08,13.05,13.07,184400.0,8.6118,8.625,8.6052,8.6184,184400.0
2009-09-03 15:10:00,13.06,13.09,13.06,13.06,157400.0,8.6118,8.6316,8.6118,8.6118,157400.0
2009-09-03 15:20:00,13.06,13.09,13.06,13.09,105400.0,8.6118,8.6316,8.6118,8.6316,105400.0
2009-09-03 15:30:00,13.09,13.13,13.08,13.13,377200.0,8.6316,8.6579,8.625,8.6579,377200.0
2009-09-03 15:40:00,13.13,13.13,13.12,13.13,219200.0,8.6579,8.6579,8.6514,8.6579,219200.0
2009-09-03 15:50:00,13.13,13.14,13.12,13.12,573600.0,8.6579,8.6645,8.6514,8.6514,573600.0
2009-09-04 09:30:00,13.12,13.2,13.09,13.16,105200.0,8.6514,8.7041,8.6316,8.6777,105200.0
2009-09-04 09:40:00,13.17,13.22,13.14,13.16,85200.0,8.6843,8.7173,8.6645,8.6777,85200.0
2009-09-04 09:50:00,13.15,13.17,13.12,13.12,86600.0,8.6711,8.6843,8.6514,8.6514,86600.0
2009-09-04 10:00:00,13.12,13.15,13.12,13.15,105000.0,8.6514,8.6711,8.6514,8.6711,105000.0
2009-09-04 10:10:00,13.15,13.17,13.14,13.17,64400.0,8.6711,8.6843,8.6645,8.6843,64400.0
2009-09-04 10:20:00,13.17,13.22,13.16,13.21,133000.0,8.6843,8.7173,8.6777,8.7107,133000.0
2009-09-04 10:30:00,13.21,13.25,13.21,13.24,146600.0,8.7107,8.7371,8.7107,8.7305,146600.0
2009-09-04 10:40:00,13.23,13.3,13.23,13.27,266800.0,8.7239,8.77,8.7239,8.7503,266800.0
2009-09-04 10:50:00,13.27,13.28,13.24,13.26,89000.0,8.7503,8.7569,8.7305,8.7437,89000.0
2009-09-04 11:00:00,13.26,13.26,13.24,13.24,36000.0,8.7437,8.7437,8.7305,8.7305,36000.0
2009-09-04 11:10:00,13.24,13.24,13.22,13.24,32200.0,8.7305,8.7305,8.7173,8.7305,32200.0
2009-09-04 11:20:00,13.24,13.24,13.22,13.24,75400.0,8.7305,8.7305,8.7173,8.7305,75400.0
2009-09-04 11:30:00,13.24,13.27,13.23,13.24,73200.0,8.7305,8.7503,8.7239,8.7305,73200.0
2009-09-04 11:40:00,13.24,13.24,13.22,13.22,145600.0,8.7305,8.7305,8.7173,8.7173,145600.0
2009-09-04 11:50:00,13.22,13.24,13.21,13.24,119000.0,8.7173,8.7305,8.7107,8.7305,119000.0
2009-09-04 12:00:00,13.24,13.34,13.24,13.32,237800.0,8.7305,8.7964,8.7305,8.7832,237800.0
2009-09-04 12:10:00,13.32,13.33,13.3,13.3,213000.0,8.7832,8.7898,8.77,8.77,213000.0
2009-09-04 12:20:00,13.3,13.31,13.3,13.3,118400.0,8.77,8.7766,8.77,8.77,118400.0
2009-09-04 12:30:00,13.3,13.31,13.29,13.31,59800.0,8.77,8.7766,8.7635,8.7766,59800.0
2009-09-04 12:40:00,13.31,13.31,13.3,13.31,55400.0,8.7766,8.7766,8.77,8.7766,55400.0
2009-09-04 12:50:00,13.31,13.32,13.31,13.31,44400.0,8.7766,8.7832,8.7766,8.7766,44400.0
2009-09-04 13:00:00,13.31,13.31,13.29,13.29,53000.0,8.7766,8.7766,8.7635,8.7635,53000.0
2009-09-04 13:10:00,13.29,13.34,13.29,13.34,34400.0,8.7635,8.7964,8.7635,8.7964,34400.0
2009-09-04 13:20:00,13.34,13.35,13.33,13.33,45000.0,8.7964,8.803,8.7898,8.7898,45000.0
2009-09-04 13:30:00,13.33,13.34,13.32,13.32,32400.0,8.7898,8.7964,8.7832,8.7832,32400.0
2009-09-04 13:40:00,13.32,13.33,13.3,13.33,65800.0,8.7832,8.7898,8.77,8.7898,65800.0
2009-09-04 13:50:00,13.33,13.33,13.31,13.31,19600.0,8.7898,8.7898,8.7766,8.7766,19600.0
2009-09-04 14:00:00,13.31,13.31,13.3,13.3,24800.0,8.7766,8.7766,8.77,8.77,24800.0
2009-09-04 14:10:00,13.3,13.31,13.3,13.31,63800.0,8.77,8.7766,8.77,8.7766,63800.0
2009-09-04 14:20:00,13.31,13.31,13.3,13.3,28000.0,8.7766,8.7766,8.77,8.77,28000.0
2009-09-04 14:30:00,13.3,13.3,13.28,13.29,56800.0,8.77,8.77,8.7569,8.7635,56800.0
2009-09-04 14:40:00,13.29,13.33,13.28,13.33,124000.0,8.7635,8.7898,8.7569,8.7898,124000.0
2009-09-04 14:50:00,13.33,13.34,13.33,13.34,25800.0,8.7898,8.7964,8.7898,8.7964,25800.0
2009-09-04 15:00:00,13.34,13.35,13.31,13.31,54400.0,8.7964,8.803,8.7766,8.7766,54400.0
2009-09-04 15:10:00,13.32,13.34,13.32,13.34,65800.0,8.7832,8.7964,8.7832,8.7964,65800.0
2009-09-04 15:20:00,13.34,13.35,13.34,13.35,48000.0,8.7964,8.803,8.7964,8.803,48000.0
2009-09-04 15:30:00,13.35,13.35,13.33,13.33,58800.0,8.803,8.803,8.7898,8.7898,58800.0
2009-09-04 15:40:00,13.33,13.35,13.32,13.35,97400.0,8.7898,8.803,8.7832,8.803,97400.0
2009-09-04 15:50:00,13.34,13.36,13.34,13.36,226400.0,8.7964,8.8096,8.7964,8.8096,226400.0
2009-09-08 09:30:00,13.42,13.55,13.41,13.54,170600.0,8.8492,8.9349,8.8426,8.9283,170600.0
2009-09-08 09:40:00,13.53,13.54,13.47,13.49,149600.0,8.9217,8.9283,8.8821,8.8953,149600.0
2009-09-08 09:50:00,13.49,13.53,13.46,13.51,156600.0,8.8953,8.9217,8.8755,8.9085,156600.0
2009-09-08 10:00:00,13.51,13.54,13.43,13.45,209000.0,8.9085,8.9283,8.8558,8.869,209000.0
2009-09-08 10:10:00,13.45,13.51,13.44,13.48,127800.0,8.869,8.9085,8.8624,8.8887,127800.0
2009-09-08 10:20:00,13.47,13.53,13.46,13.53,99800.0,8.8821,8.9217,8.8755,8.9217,99800.0
2009-09-08 10:30:00,13.53,13.58,13.53,13.55,100000.0,8.9217,8.9547,8.9217,8.9349,100000.0
2009-09-08 10:40:00,13.55,13.55,13.51,13.51,62200.0,8.9349,8.9349,8.9085,8.9085,62200.0
2009-09-08 10:50:00,13.51,13.52,13.49,13.52,63400.0,8.9085,8.9151,8.8953,8.9151,63400.0
2009-09-08 11:00:00,13.52,13.52,13.45,13.46,109200.0,8.9151,8.9151,8.869,8.8755,109200.0
2009-09-08 11:10:00,13.45,13.5,13.45,13.5,54200.0,8.869,8.9019,8.869,8.9019,54200.0
2009-09-08 11:20:00,13.5,13.54,13.49,13.51,66400.0,8.9019,8.9283,8.8953,8.9085,66400.0
2009-09-08 11:30:00,13.51,13.51,13.47,13.49,43800.0,8.9085,8.9085,8.8821,8.8953,43800.0
2009-09-08 11:40:00,13.48,13.49,13.46,13.46,109000.0,8.8887,8.8953,8.8755,8.8755,109000.0
2009-09-08 11:50:00,13.46,13.47,13.44,13.46,49400.0,8.8755,8.8821,8.8624,8.8755,49400.0
2009-09-08 12:00:00,13.47,13.47,13.44,13.45,30000.0,8.8821,8.8821,8.8624,8.869,30000.0
2009-09-08 12:10:00,13.44,13.47,13.44,13.47,20600.0,8.8624,8.8821,8.8624,8.8821,20600.0
2009-09-08 12:20:00,13.47,13.47,13.44,13.46,60400.0,8.8821,8.8821,8.8624,8.8755,60400.0
2009-09-08 12:30:00,13.46,13.46,13.45,13.46,9400.0,8.8755,8.8755,8.869,8.8755,9400.0
2009-09-08 12:40:00,13.45,13.46,13.45,13.45,17400.0,8.869,8.8755,8.869,8.869,17400.0
2009-09-08 12:50:00,13.45,13.45,13.43,13.43,56000.0,8.869,8.869,8.8558,8.8558,56000.0
2009-09-08 13:00:00,13.43,13.44,13.43,13.44,20200.0,8.8558,8.8624,8.8558,8.8624,20200.0
2009-09-08 13:10:00,13.43,13.45,13.42,13.44,1430600.0,8.8558,8.869,8.8492,8.8624,1430600.0
2009-09-08 13:20:00,13.45,13.46,13.44,13.46,35600.0,8.869,8.8755,8.8624,8.8755,35600.0
2009-09-08 13:30:00,13.46,13.47,13.43,13.43,1579200.0,8.8755,8.8821,8.8558,8.8558,1579200.0
2009-09-08 13:40:00,13.43,13.44,13.42,13.42,77600.0,8.8558,8.8624,8.8492,8.8492,77600.0
2009-09-08 13:50:00,13.42,13.45,13.42,13.45,79400.0,8.8492,8.869,8.8492,8.869,79400.0
2009-09-08 14:00:00,13.45,13.47,13.45,13.47,117200.0,8.869,8.8821,8.869,8.8821,117200.0
2009-09-08 14:10:00,13.47,13.49,13.47,13.47,95200.0,8.8821,8.8953,8.8821,8.8821,95200.0
2009-09-08 14:20:00,13.48,13.49,13.46,13.49,111200.0,8.8887,8.8953,8.8755,8.8953,111200.0
2009-09-08 14:30:00,13.49,13.49,13.46,13.46,867200.0,8.8953,8.8953,8.8755,8.8755,867200.0
2009-09-08 14:40:00,13.47,13.47,13.45,13.45,555400.0,8.8821,8.8821,8.869,8.869,555400.0
2009-09-08 14:50:00,13.46,13.47,13.45,13.46,117800.0,8.8755,8.8821,8.869,8.8755,117800.0
2009-09-08 15:00:00,13.46,13.46,13.45,13.46,104000.0,8.8755,8.8755,8.869,8.8755,104000.0
2009-09-08 15:10:00,13.46,13.49,13.46,13.49,86400.0,8.8755,8.8953,8.8755,8.8953,86400.0
2009-09-08 15:20:00,13.49,13.53,13.48,13.52,208800.0,8.8953,8.9217,8.8887,8.9151,208800.0
2009-09-08 15:30:00,13.53,13.53,13.52,13.53,159000.0,8.9217,8.9217,8.9151,8.9217,159000.0
2009-09-08 15:40:00,13.53,13.54,13.53,13.54,258000.0,8.9217,8.9283,8.9217,8.9283,258000.0
2009-09-08 15:50:00,13.54,13.56,13.53,13.54,495200.0,8.9283,8.9415,8.9217,8.9283,495200.0
2009-09-09 09:30:00,13.69,13.69,13.37,13.4,414400.0,9.0272,9.0272,8.8162,8.836,414400.0
2009-09-09 09:40:00,13.4,13.62,13.4,13.55,263800.0,8.836,8.9811,8.836,8.9349,263800.0
2009-09-09 09:50:00,13.55,13.64,13.55,13.59,167600.0,8.9349,8.9942,8.9349,8.9613,167600.0
2009-09-09 10:00:00,13.59,13.69,13.59,13.68,283400.0,8.9613,9.0272,8.9613,9.0206,283400.0
2009-09-09 10:10:00,13.69,13.74,13.65,13.72,275600.0,9.0272,9.0602,9.0008,9.047,275600.0
2009-09-09 10:20:00,13.72,13.74,13.69,13.72,219800.0,9.047,9.0602,9.0272,9.047,219800.0
2009-09-09 10:30:00,13.72,13.74,13.69,13.72,313200.0,9.047,9.0602,9.0272,9.047,313200.0
2009-09-09 10:40:00,13.72,13.75,13.71,13.73,215000.0,9.047,9.0668,9.0404,9.0536,215000.0
2009-09-09 10:50:00,13.72,13.75,13.72,13.74,89800.0,9.047,9.0668,9.047,9.0602,89800.0
2009-09-09 11:00:00,13.74,13.76,13.74,13.74,129400.0,9.0602,9.0734,9.0602,9.0602,129400.0
2009-09-09 11:10:00,13.75,13.76,13.74,13.74,123800.0,9.0668,9.0734,9.0602,9.0602,123800.0
2009-09-09 11:20:00,13.74,13.85,13.74,13.85,429800.0,9.0602,9.1327,9.0602,9.1327,429800.0
2009-09-09 11:30:00,13.85,13.9,13.85,13.87,389800.0,9.1327,9.1657,9.1327,9.1459,389800.0
2009-09-09 11:40:00,13.87,13.92,13.87,13.88,387400.0,9.1459,9.1789,9.1459,9.1525,387400.0
2009-09-09 11:50:00,13.88,13.88,13.84,13.84,166400.0,9.1525,9.1525,9.1261,9.1261,166400.0
2009-09-09 12:00:00,13.84,13.85,13.79,13.79,227600.0,9.1261,9.1327,9.0932,9.0932,227600.0
2009-09-09 12:10:00,13.79,13.85,13.78,13.84,432400.0,9.0932,9.1327,9.0866,9.1261,432400.0
2009-09-09 12:20:00,13.84,13.84,13.8,13.82,296200.0,9.1261,9.1261,9.0997,9.1129,296200.0
2009-09-09 12:30:00,13.82,13.84,13.82,13.83,140200.0,9.1129,9.1261,9.1129,9.1195,140200.0
2009-09-09 12:40:00,13.83,13.83,13.8,13.8,198000.0,9.1195,9.1195,9.0997,9.0997,198000.0
2009-09-09 12:50:00,13.8,13.81,13.78,13.81,265000.0,9.0997,9.1063,9.0866,9.1063,265000.0
2009-09-09 13:00:00,13.81,13.81,13.79,13.8,255000.0,9.1063,9.1063,9.0932,9.0997,255000.0
2009-09-09 13:10:00,13.8,13.8,13.76,13.76,165400.0,9.0997,9.0997,9.0734,9.0734,165400.0
2009-09-09 13:20:00,13.76,13.8,13.76,13.78,304200.0,9.0734,9.0997,9.0734,9.0866,304200.0
2009-09-09 13:30:00,13.78,13.8,13.77,13.79,115200.0,9.0866,9.0997,9.08,9.0932,115200.0
2009-09-09 13:40:00,13.79,13.79,13.78,13.79,180200.0,9.0932,9.0932,9.0866,9.0932,180200.0
2009-09-09 13:50:00,13.78,13.78,13.74,13.74,162600.0,9.0866,9.0866,9.0602,9.0602,162600.0
2009-09-09 14:00:00,13.74,13.79,13.72,13.72,310800.0,9.0602,9.0932,9.047,9.047,310800.0
2009-09-09 14:10:00,13.72,13.73,13.65,13.7,319000.0,9.047,9.0536,9.0008,9.0338,319000.0
2009-09-09 14:20:00,13.7,13.71,13.68,13.7,205200.0,9.0338,9.0404,9.0206,9.0338,205200.0
2009-09-09 14:30:00,13.71,13.73,13.7,13.72,111600.0,9.0404,9.0536,9.0338,9.047,111600.0
2009-09-09 14:40:00,13.72,13.74,13.7,13.72,152600.0,9.047,9.0602,9.0338,9.047,152600.0
2009-09-09 14:50:00,13.72,13.74,13.71,13.72,122000.0,9.047,9.0602,9.0404,9.047,122000.0
2009-09-09 15:00:00,13.72,13.78,13.71,13.78,490600.0,9.047,9.0866,9.0404,9.0866,490600.0
2009-09-09 15:10:00,13.78,13.79,13.77,13.78,147000.0,9.0866,9.0932,9.08,9.0866,147000.0
2009-09-09 15:20:00,13.78,13.78,13.74,13.76,173600.0,9.0866,9.0866,9.0602,9.0734,173600.0
2009-09-09 15:30:00,13.76,13.78,13.74,13.77,954000.0,9.0734,9.0866,9.0602,9.08,954000.0
2009-09-09 15:40:00,13.77,13.86,13.77,13.85,635600.0,9.08,9.1393,9.08,9.1327,635600.0
2009-09-09 15:50:00,13.86,13.86,13.8,13.81,389000.0,9.1393,9.1393,9.0997,9.1063,389000.0
2009-09-10 09:30:00,13.74,13.82,13.7,13.74,123000.0,9.0602,9.1129,9.0338,9.0602,123000.0
2009-09-10 09:40:00,13.74,13.81,13.72,13.77,123200.0,9.0602,9.1063,9.047,9.08,123200.0
2009-09-10 09:50:00,13.78,13.85,13.77,13.84,267600.0,9.0866,9.1327,9.08,9.1261,267600.0
2009-09-10 10:00:00,13.84,13.93,13.84,13.86,198600.0,9.1261,9.1855,9.1261,9.1393,198600.0
2009-09-10 10:10:00,13.86,13.93,13.86,13.88,277000.0,9.1393,9.1855,9.1393,9.1525,277000.0
2009-09-10 10:20:00,13.88,13.88,13.81,13.85,196000.0,9.1525,9.1525,9.1063,9.1327,196000.0
2009-09-10 10:30:00,13.85,13.88,13.85,13.88,93600.0,9.1327,9.1525,9.1327,9.1525,93600.0
2009-09-10 10:40:00,13.88,13.88,13.84,13.85,149800.0,9.1525,9.1525,9.1261,9.1327,149800.0
2009-09-10 10:50:00,13.85,13.9,13.85,13.9,114800.0,9.1327,9.1657,9.1327,9.1657,114800.0
2009-09-10 11:00:00,13.89,13.93,13.88,13.9,97800.0,9.1591,9.1855,9.1525,9.1657,97800.0
2009-09-10 11:10:00,13.91,13.92,13.88,13.9,106800.0,9.1723,9.1789,9.1525,9.1657,106800.0
2009-09-10 11:20:00,13.9,13.94,13.89,13.93,111400.0,9.1657,9.1921,9.1591,9.1855,111400.0
2009-09-10 11:30:00,13.93,13.95,13.92,13.95,72000.0,9.1855,9.1987,9.1789,9.1987,72000.0
2009-09-10 11:40:00,13.95,13.96,13.91,13.95,113400.0,9.1987,9.2052,9.1723,9.1987,113400.0
2009-09-10 11:50:00,13.95,13.95,13.92,13.92,55400.0,9.1987,9.1987,9.1789,9.1789,55400.0
2009-09-10 12:00:00,13.93,13.93,13.87,13.87,76400.0,9.1855,9.1855,9.1459,9.1459,76400.0
2009-09-10 12:10:00,13.87,13.88,13.87,13.87,24200.0,9.1459,9.1525,9.1459,9.1459,24200.0
2009-09-10 12:20:00,13.87,13.88,13.85,13.86,67000.0,9.1459,9.1525,9.1327,9.1393,67000.0
2009-09-10 12:30:00,13.87,13.91,13.87,13.91,42800.0,9.1459,9.1723,9.1459,9.1723,42800.0
2009-09-10 12:40:00,13.91,13.93,13.87,13.93,84000.0,9.1723,9.1855,9.1459,9.1855,84000.0
2009-09-10 12:50:00,13.92,13.93,13.92,13.92,31200.0,9.1789,9.1855,9.1789,9.1789,31200.0
2009-09-10 13:00:00,13.92,13.95,13.91,13.92,144600.0,9.1789,9.1987,9.1723,9.1789,144600.0
2009-09-10 13:10:00,13.93,13.94,13.92,13.93,42200.0,9.1855,9.1921,9.1789,9.1855,42200.0
2009-09-10 13:20:00,13.93,13.93,13.91,13.92,78000.0,9.1855,9.1855,9.1723,9.1789,78000.0
2009-09-10 13:30:00,13.92,13.94,13.91,13.93,46600.0,9.1789,9.1921,9.1723,9.1855,46600.0
2009-09-10 13:40:00,13.94,14.0,13.93,13.99,188000.0,9.1921,9.2316,9.1855,9.225,188000.0
2009-09-10 13:50:00,13.99,14.02,13.99,14.0,202000.0,9.225,9.2448,9.225,9.2316,202000.0
2009-09-10 14:00:00,14.0,14.03,13.99,14.01,144400.0,9.2316,9.2514,9.225,9.2382,144400.0
2009-09-10 14:10:00,14.02,14.02,13.99,14.0,80200.0,9.2448,9.2448,9.225,9.2316,80200.0
2009-09-10 14:20:00,14.0,14.0,13.97,13.99,83800.0,9.2316,9.2316,9.2118,9.225,83800.0
2009-09-10 14:30:00,14.0,14.01,13.98,13.99,69800.0,9.2316,9.2382,9.2184,9.225,69800.0
2009-09-10 14:40:00,13.99,14.0,13.98,13.99,43800.0,9.225,9.2316,9.2184,9.225,43800.0
2009-09-10 14:50:00,13.98,13.99,13.97,13.98,109000.0,9.2184,9.225,9.2118,9.2184,109000.0
2009-09-10 15:00:00,13.98,13.99,13.93,13.94,80600.0,9.2184,9.225,9.1855,9.1921,80600.0
2009-09-10 15:10:00,13.93,13.95,13.93,13.93,76200.0,9.1855,9.1987,9.1855,9.1855,76200.0
2009-09-10 15:20:00,13.93,13.96,13.93,13.96,92400.0,9.1855,9.2052,9.1855,9.2052,92400.0
2009-09-10 15:30:00,13.96,13.97,13.94,13.95,194600.0,9.2052,9.2118,9.1921,9.1987,194600.0
2009-09-10 15:40:00,13.95,13.98,13.95,13.98,133400.0,9.1987,9.2184,9.1987,9.2184,133400.0
2009-09-10 15:50:00,13.98,14.0,13.97,13.99,219200.0,9.2184,9.2316,9.2118,9.225,219200.0
2009-09-11 09:30:00,13.97,13.97,13.81,13.94,188200.0,9.2118,9.2118,9.1063,9.1921,188200.0
2009-09-11 09:40:00,13.94,13.94,13.84,13.91,74600.0,9.1921,9.1921,9.1261,9.1723,74600.0
2009-09-11 09:50:00,13.9,13.97,13.89,13.96,113400.0,9.1657,9.2118,9.1591,9.2052,113400.0
2009-09-11 10:00:00,13.96,13.98,13.87,13.92,169200.0,9.2052,9.2184,9.1459,9.1789,169200.0
2009-09-11 10:10:00,13.92,13.92,13.86,13.9,79400.0,9.1789,9.1789,9.1393,9.1657,79400.0
2009-09-11 10:20:00,13.9,13.9,13.87,13.88,88000.0,9.1657,9.1657,9.1459,9.1525,88000.0
2009-09-11 10:30:00,13.88,13.9,13.87,13.9,74800.0,9.1525,9.1657,9.1459,9.1657,74800.0
2009-09-11 10:40:00,13.9,13.9,13.87,13.9,65000.0,9.1657,9.1657,9.1459,9.1657,65000.0
2009-09-11 10:50:00,13.89,13.89,13.86,13.86,101400.0,9.1591,9.1591,9.1393,9.1393,101400.0
2009-09-11 11:00:00,13.86,13.89,13.84,13.88,100200.0,9.1393,9.1591,9.1261,9.1525,100200.0
2009-09-11 11:10:00,13.89,13.9,13.88,13.9,74800.0,9.1591,9.1657,9.1525,9.1657,74800.0
2009-09-11 11:20:00,13.9,13.9,13.87,13.87,90000.0,9.1657,9.1657,9.1459,9.1459,90000.0
2009-09-11 11:30:00,13.86,13.88,13.84,13.86,123800.0,9.1393,9.1525,9.1261,9.1393,123800.0
2009-09-11 11:40:00,13.86,13.87,13.78,13.78,144000.0,9.1393,9.1459,9.0866,9.0866,144000.0
2009-09-11 11:50:00,13.79,13.79,13.77,13.78,80400.0,9.0932,9.0932,9.08,9.0866,80400.0
2009-09-11 12:00:00,13.78,13.8,13.76,13.76,73000.0,9.0866,9.0997,9.0734,9.0734,73000.0
2009-09-11 12:10:00,13.77,13.77,13.75,13.76,43600.0,9.08,9.08,9.0668,9.0734,43600.0
2009-09-11 12:20:00,13.77,13.77,13.71,13.72,33000.0,9.08,9.08,9.0404,9.047,33000.0
2009-09-11 12:30:00,13.72,13.72,13.7,13.7,76200.0,9.047,9.047,9.0338,9.0338,76200.0
2009-09-11 12:40:00,13.71,13.74,13.7,13.74,89200.0,9.0404,9.0602,9.0338,9.0602,89200.0
2009-09-11 12:50:00,13.74,13.77,13.74,13.76,82600.0,9.0602,9.08,9.0602,9.0734,82600.0
2009-09-11 13:00:00,13.76,13.76,13.75,13.76,27600.0,9.0734,9.0734,9.0668,9.0734,27600.0
2009-09-11 13:10:00,13.76,13.77,13.74,13.75,183800.0,9.0734,9.08,9.0602,9.0668,183800.0
2009-09-11 13:20:00,13.75,13.76,13.74,13.74,42600.0,9.0668,9.0734,9.0602,9.0602,42600.0
2009-09-11 13:30:00,13.74,13.75,13.73,13.73,108400.0,9.0602,9.0668,9.0536,9.0536,108400.0
2009-09-11 13:40:00,13.73,13.74,13.69,13.7,143200.0,9.0536,9.0602,9.0272,9.0338,143200.0
2009-09-11 13:50:00,13.7,13.71,13.66,13.66,128400.0,9.0338,9.0404,9.0074,9.0074,128400.0
2009-09-11 14:00:00,13.66,13.7,13.66,13.68,143800.0,9.0074,9.0338,9.0074,9.0206,143800.0
2009-09-11 14:10:00,13.68,13.7,13.67,13.7,103800.0,9.0206,9.0338,9.014,9.0338,103800.0
2009-09-11 14:20:00,13.69,13.71,13.69,13.7,90600.0,9.0272,9.0404,9.0272,9.0338,90600.0
2009-09-11 14:30:00,13.7,13.73,13.7,13.73,57200.0,9.0338,9.0536,9.0338,9.0536,57200.0
2009-09-11 14:40:00,13.72,13.72,13.7,13.71,60200.0,9.047,9.047,9.0338,9.0404,60200.0
2009-09-11 14:50:00,13.71,13.71,13.7,13.7,49200.0,9.0404,9.0404,9.0338,9.0338,49200.0
2009-09-11 15:00:00,13.7,13.7,13.68,13.68,52200.0,9.0338,9.0338,9.0206,9.0206,52200.0
2009-09-11 15:10:00,13.68,13.69,13.68,13.69,49800.0,9.0206,9.0272,9.0206,9.0272,49800.0
2009-09-11 15:20:00,13.69,13.72,13.68,13.71,66200.0,9.0272,9.047,9.0206,9.0404,66200.0
2009-09-11 15:30:00,13.71,13.71,13.69,13.69,66000.0,9.0404,9.0404,9.0272,9.0272,66000.0
2009-09-11 15:40:00,13.69,13.71,13.69,13.71,85200.0,9.0272,9.0404,9.0272,9.0404,85200.0
2009-09-11 15:50:00,13.71,13.73,13.7,13.71,376400.0,9.0404,9.0536,9.0338,9.0404,376400.0
2009-09-14 09:30:00,13.69,13.76,13.65,13.65,107400.0,9.0272,9.0734,9.0008,9.0008,107400.0
2009-09-14 09:40:00,13.67,13.69,13.61,13.61,186400.0,9.014,9.0272,8.9745,8.9745,186400.0
2009-09-14 09:50:00,13.61,13.69,13.6,13.69,100400.0,8.9745,9.0272,8.9679,9.0272,100400.0
2009-09-14 10:00:00,13.69,13.7,13.6,13.65,128400.0,9.0272,9.0338,8.9679,9.0008,128400.0
2009-09-14 10:10:00,13.65,13.65,13.58,13.62,160000.0,9.0008,9.0008,8.9547,8.9811,160000.0
2009-09-14 10:20:00,13.63,13.68,13.62,13.62,128600.0,8.9876,9.0206,8.9811,8.9811,128600.0
2009-09-14 10:30:00,13.63,13.64,13.62,13.63,71000.0,8.9876,8.9942,8.9811,8.9876,71000.0
2009-09-14 10:40:00,13.63,13.67,13.63,13.67,94600.0,8.9876,9.014,8.9876,9.014,94600.0
2009-09-14 10:50:00,13.67,13.7,13.64,13.69,115200.0,9.014,9.0338,8.9942,9.0272,115200.0
2009-09-14 11:00:00,13.7,13.71,13.65,13.65,101200.0,9.0338,9.0404,9.0008,9.0008,101200.0
2009-09-14 11:10:00,13.65,13.68,13.64,13.68,78600.0,9.0008,9.0206,8.9942,9.0206,78600.0
2009-09-14 11:20:00,13.68,13.71,13.67,13.69,236400.0,9.0206,9.0404,9.014,9.0272,236400.0
2009-09-14 11:30:00,13.69,13.72,13.68,13.68,85200.0,9.0272,9.047,9.0206,9.0206,85200.0
2009-09-14 11:40:00,13.68,13.68,13.65,13.65,80200.0,9.0206,9.0206,9.0008,9.0008,80200.0
2009-09-14 11:50:00,13.65,13.65,13.62,13.62,87000.0,9.0008,9.0008,8.9811,8.9811,87000.0
2009-09-14 12:00:00,13.62,13.65,13.62,13.65,90800.0,8.9811,9.0008,8.9811,9.0008,90800.0
2009-09-14 12:10:00,13.64,13.66,13.64,13.65,90800.0,8.9942,9.0074,8.9942,9.0008,90800.0
2009-09-14 12:20:00,13.65,13.67,13.65,13.65,59000.0,9.0008,9.014,9.0008,9.0008,59000.0
2009-09-14 12:30:00,13.65,13.66,13.64,13.65,86000.0,9.0008,9.0074,8.9942,9.0008,86000.0
2009-09-14 12:40:00,13.65,13.65,13.63,13.63,33200.0,9.0008,9.0008,8.9876,8.9876,33200.0
2009-09-14 12:50:00,13.63,13.63,13.62,13.63,80400.0,8.9876,8.9876,8.9811,8.9876,80400.0
2009-09-14 13:00:00,13.63,13.63,13.59,13.6,39800.0,8.9876,8.9876,8.9613,8.9679,39800.0
2009-09-14 13:10:00,13.59,13.61,13.59,13.59,63800.0,8.9613,8.9745,8.9613,8.9613,63800.0
2009-09-14 13:20:00,13.6,13.62,13.59,13.61,63400.0,8.9679,8.9811,8.9613,8.9745,63400.0
2009-09-14 13:30:00,13.62,13.66,13.61,13.65,61000.0,8.9811,9.0074,8.9745,9.0008,61000.0
2009-09-14 13:40:00,13.65,13.66,13.63,13.63,46000.0,9.0008,9.0074,8.9876,8.9876,46000.0
2009-09-14 13:50:00,13.63,13.65,13.62,13.64,92200.0,8.9876,9.0008,8.9811,8.9942,92200.0
2009-09-14 14:00:00,13.64,13.65,13.63,13.63,43200.0,8.9942,9.0008,8.9876,8.9876,43200.0
2009-09-14 14:10:00,13.64,13.65,13.63,13.65,57400.0,8.9942,9.0008,8.9876,9.0008,57400.0
2009-09-14 14:20:00,13.65,13.68,13.63,13.67,100200.0,9.0008,9.0206,8.9876,9.014,100200.0
2009-09-14 14:30:00,13.67,13.68,13.67,13.68,56600.0,9.014,9.0206,9.014,9.0206,56600.0
2009-09-14 14:40:00,13.68,13.71,13.68,13.69,106800.0,9.0206,9.0404,9.0206,9.0272,106800.0
2009-09-14 14:50:00,13.69,13.71,13.67,13.7,102600.0,9.0272,9.0404,9.014,9.0338,102600.0
2009-09-14 15:00:00,13.69,13.7,13.67,13.68,87200.0,9.0272,9.0338,9.014,9.0206,87200.0
2009-09-14 15:10:00,13.68,13.68,13.65,13.66,72800.0,9.0206,9.0206,9.0008,9.0074,72800.0
2009-09-14 15:20:00,13.66,13.67,13.65,13.65,95200.0,9.0074,9.014,9.0008,9.0008,95200.0
2009-09-14 15:30:00,13.65,13.65,13.65,13.65,81200.0,9.0008,9.0008,9.0008,9.0008,81200.0
2009-09-14 15:40:00,13.65,13.68,13.65,13.66,166000.0,9.0008,9.0206,9.0008,9.0074,166000.0
2009-09-14 15:50:00,13.66,13.69,13.66,13.68,376200.0,9.0074,9.0272,9.0074,9.0206,376200.0
2009-09-15 09:30:00,13.6,13.79,13.6,13.77,116400.0,8.9679,9.0932,8.9679,9.08,116400.0
2009-09-15 09:40:00,13.78,13.84,13.76,13.79,152000.0,9.0866,9.1261,9.0734,9.0932,152000.0
2009-09-15 09:50:00,13.79,13.79,13.74,13.76,151400.0,9.0932,9.0932,9.0602,9.0734,151400.0
2009-09-15 10:00:00,13.76,13.78,13.67,13.78,120600.0,9.0734,9.0866,9.014,9.0866,120600.0
2009-09-15 10:10:00,13.78,13.78,13.69,13.7,104800.0,9.0866,9.0866,9.0272,9.0338,104800.0
2009-09-15 10:20:00,13.71,13.74,13.7,13.74,100200.0,9.0404,9.0602,9.0338,9.0602,100200.0
2009-09-15 10:30:00,13.74,13.77,13.74,13.74,45600.0,9.0602,9.08,9.0602,9.0602,45600.0
2009-09-15 10:40:00,13.74,13.79,13.74,13.75,68200.0,9.0602,9.0932,9.0602,9.0668,68200.0
2009-09-15 10:50:00,13.76,13.79,13.74,13.78,60800.0,9.0734,9.0932,9.0602,9.0866,60800.0
2009-09-15 11:00:00,13.77,13.78,13.72,13.74,80600.0,9.08,9.0866,9.047,9.0602,80600.0
2009-09-15 11:10:00,13.74,13.78,13.7,13.72,74200.0,9.0602,9.0866,9.0338,9.047,74200.0
2009-09-15 11:20:00,13.72,13.75,13.72,13.74,73000.0,9.047,9.0668,9.047,9.0602,73000.0
2009-09-15 11:30:00,13.74,13.76,13.72,13.75,76200.0,9.0602,9.0734,9.047,9.0668,76200.0
2009-09-15 11:40:00,13.76,13.79,13.76,13.79,64800.0,9.0734,9.0932,9.0734,9.0932,64800.0
2009-09-15 11:50:00,13.78,13.79,13.74,13.74,65000.0,9.0866,9.0932,9.0602,9.0602,65000.0
2009-09-15 12:00:00,13.75,13.75,13.72,13.75,33400.0,9.0668,9.0668,9.047,9.0668,33400.0
2009-09-15 12:10:00,13.75,13.76,13.74,13.74,33600.0,9.0668,9.0734,9.0602,9.0602,33600.0
2009-09-15 12:20:00,13.74,13.74,13.73,13.74,22000.0,9.0602,9.0602,9.0536,9.0602,22000.0
2009-09-15 12:30:00,13.74,13.74,13.72,13.74,23400.0,9.0602,9.0602,9.047,9.0602,23400.0
2009-09-15 12:40:00,13.74,13.76,13.74,13.75,17000.0,9.0602,9.0734,9.0602,9.0668,17000.0
2009-09-15 12:50:00,13.75,13.77,13.74,13.75,28800.0,9.0668,9.08,9.0602,9.0668,28800.0
2009-09-15 13:00:00,13.75,13.76,13.74,13.76,15600.0,9.0668,9.0734,9.0602,9.0734,15600.0
2009-09-15 13:10:00,13.76,13.78,13.75,13.75,30600.0,9.0734,9.0866,9.0668,9.0668,30600.0
2009-09-15 13:20:00,13.75,13.76,13.74,13.74,77800.0,9.0668,9.0734,9.0602,9.0602,77800.0
2009-09-15 13:30:00,13.74,13.77,13.74,13.77,16800.0,9.0602,9.08,9.0602,9.08,16800.0
2009-09-15 13:40:00,13.76,13.77,13.74,13.74,19400.0,9.0734,9.08,9.0602,9.0602,19400.0
2009-09-15 13:50:00,13.74,13.77,13.74,13.76,49200.0,9.0602,9.08,9.0602,9.0734,49200.0
2009-09-15 14:00:00,13.76,13.76,13.72,13.73,32800.0,9.0734,9.0734,9.047,9.0536,32800.0
2009-09-15 14:10:00,13.73,13.74,13.73,13.74,52600.0,9.0536,9.0602,9.0536,9.0602,52600.0
2009-09-15 14:20:00,13.74,13.74,13.72,13.73,39000.0,9.0602,9.0602,9.047,9.0536,39000.0
2009-09-15 14:30:00,13.73,13.74,13.7,13.71,71400.0,9.0536,9.0602,9.0338,9.0404,71400.0
2009-09-15 14:40:00,13.71,13.71,13.7,13.71,18200.0,9.0404,9.0404,9.0338,9.0404,18200.0
2009-09-15 14:50:00,13.71,13.72,13.7,13.7,49000.0,9.0404,9.047,9.0338,9.0338,49000.0
2009-09-15 15:00:00,13.7,13.71,13.69,13.7,48000.0,9.0338,9.0404,9.0272,9.0338,48000.0
2009-09-15 15:10:00,13.7,13.72,13.69,13.72,53400.0,9.0338,9.047,9.0272,9.047,53400.0
2009-09-15 15:20:00,13.72,13.74,13.72,13.72,143800.0,9.047,9.0602,9.047,9.047,143800.0
2009-09-15 15:30:00,13.73,13.73,13.7,13.72,76000.0,9.0536,9.0536,9.0338,9.047,76000.0
2009-09-15 15:40:00,13.72,13.72,13.69,13.7,1417400.0,9.047,9.047,9.0272,9.0338,1417400.0
2009-09-15 15:50:00,13.7,13.74,13.7,13.74,261800.0,9.0338,9.0602,9.0338,9.0602,261800.0
2009-09-16 09:30:00,13.71,13.78,13.61,13.63,170600.0,9.0404,9.0866,8.9745,8.9876,170600.0
2009-09-16 09:40:00,13.63,13.67,13.57,13.6,232600.0,8.9876,9.014,8.9481,8.9679,232600.0
2009-09-16 09:50:00,13.6,13.64,13.56,13.59,623000.0,8.9679,8.9942,8.9415,8.9613,623000.0
2009-09-16 10:00:00,13.6,13.65,13.59,13.65,71600.0,8.9679,9.0008,8.9613,9.0008,71600.0
2009-09-16 10:10:00,13.65,13.65,13.57,13.58,143400.0,9.0008,9.0008,8.9481,8.9547,143400.0
2009-09-16 10:20:00,13.58,13.58,13.51,13.54,104800.0,8.9547,8.9547,8.9085,8.9283,104800.0
2009-09-16 10:30:00,13.54,13.56,13.51,13.56,69400.0,8.9283,8.9415,8.9085,8.9415,69400.0
2009-09-16 10:40:00,13.56,13.59,13.56,13.56,33800.0,8.9415,8.9613,8.9415,8.9415,33800.0
2009-09-16 10:50:00,13.56,13.6,13.56,13.6,37600.0,8.9415,8.9679,8.9415,8.9679,37600.0
2009-09-16 11:00:00,13.6,13.65,13.59,13.62,422600.0,8.9679,9.0008,8.9613,8.9811,422600.0
2009-09-16 11:10:00,13.62,13.63,13.56,13.57,138000.0,8.9811,8.9876,8.9415,8.9481,138000.0
2009-09-16 11:20:00,13.56,13.57,13.52,13.52,52600.0,8.9415,8.9481,8.9151,8.9151,52600.0
2009-09-16 11:30:00,13.52,13.55,13.51,13.53,66000.0,8.9151,8.9349,8.9085,8.9217,66000.0
2009-09-16 11:40:00,13.53,13.58,13.53,13.58,81200.0,8.9217,8.9547,8.9217,8.9547,81200.0
2009-09-16 11:50:00,13.58,13.6,13.58,13.6,26400.0,8.9547,8.9679,8.9547,8.9679,26400.0
2009-09-16 12:00:00,13.6,13.67,13.59,13.66,122200.0,8.9679,9.014,8.9613,9.0074,122200.0
2009-09-16 12:10:00,13.66,13.69,13.65,13.67,100600.0,9.0074,9.0272,9.0008,9.014,100600.0
2009-09-16 12:20:00,13.67,13.69,13.66,13.68,44800.0,9.014,9.0272,9.0074,9.0206,44800.0
2009-09-16 12:30:00,13.68,13.69,13.66,13.66,66600.0,9.0206,9.0272,9.0074,9.0074,66600.0
2009-09-16 12:40:00,13.66,13.7,13.65,13.7,3490200.0,9.0074,9.0338,9.0008,9.0338,3490200.0
2009-09-16 12:50:00,13.7,13.7,13.63,13.63,659000.0,9.0338,9.0338,8.9876,8.9876,659000.0
2009-09-16 13:00:00,13.64,13.68,13.64,13.68,1556800.0,8.9942,9.0206,8.9942,9.0206,1556800.0
2009-09-16 13:10:00,13.68,13.7,13.67,13.7,43000.0,9.0206,9.0338,9.014,9.0338,43000.0
2009-09-16 13:20:00,13.7,13.72,13.68,13.71,254400.0,9.0338,9.047,9.0206,9.0404,254400.0
2009-09-16 13:30:00,13.71,13.71,13.67,13.69,199000.0,9.0404,9.0404,9.014,9.0272,199000.0
2009-09-16 13:40:00,13.68,13.7,13.68,13.69,451800.0,9.0206,9.0338,9.0206,9.0272,451800.0
2009-09-16 13:50:00,13.69,13.7,13.68,13.69,49000.0,9.0272,9.0338,9.0206,9.0272,49000.0
2009-09-16 14:00:00,13.69,13.72,13.69,13.71,72800.0,9.0272,9.047,9.0272,9.0404,72800.0
2009-09-16 14:10:00,13.7,13.72,13.7,13.72,346400.0,9.0338,9.047,9.0338,9.047,346400.0
2009-09-16 14:20:00,13.72,13.72,13.7,13.71,71000.0,9.047,9.047,9.0338,9.0404,71000.0
2009-09-16 14:30:00,13.71,13.71,13.69,13.69,419600.0,9.0404,9.0404,9.0272,9.0272,419600.0
2009-09-16 14:40:00,13.69,13.69,13.65,13.66,112800.0,9.0272,9.0272,9.0008,9.0074,112800.0
2009-09-16 14:50:00,13.66,13.67,13.64,13.64,73200.0,9.0074,9.014,8.9942,8.9942,73200.0
2009-09-16 15:00:00,13.65,13.65,13.63,13.63,141000.0,9.0008,9.0008,8.9876,8.9876,141000.0
2009-09-16 15:10:00,13.63,13.63,13.61,13.61,140400.0,8.9876,8.9876,8.9745,8.9745,140400.0
2009-09-16 15:20:00,13.62,13.65,13.61,13.65,121400.0,8.9811,9.0008,8.9745,9.0008,121400.0
2009-09-16 15:30:00,13.65,13.67,13.63,13.65,86400.0,9.0008,9.014,8.9876,9.0008,86400.0
2009-09-16 15:40:00,13.64,13.69,13.64,13.68,111400.0,8.9942,9.0272,8.9942,9.0206,111400.0
2009-09-16 15:50:00,13.68,13.7,13.67,13.7,608200.0,9.0206,9.0338,9.014,9.0338,608200.0
2009-09-17 09:30:00,13.6,13.75,13.59,13.72,133000.0,8.9679,9.0668,8.9613,9.047,133000.0
2009-09-17 09:40:00,13.72,13.73,13.63,13.69,85200.0,9.047,9.0536,8.9876,9.0272,85200.0
2009-09-17 09:50:00,13.69,13.74,13.67,13.7,96600.0,9.0272,9.0602,9.014,9.0338,96600.0
2009-09-17 10:00:00,13.72,13.74,13.67,13.72,106400.0,9.047,9.0602,9.014,9.047,106400.0
2009-09-17 10:10:00,13.74,13.74,13.67,13.68,155000.0,9.0602,9.0602,9.014,9.0206,155000.0
2009-09-17 10:20:00,13.67,13.69,13.6,13.6,146600.0,9.014,9.0272,8.9679,8.9679,146600.0
2009-09-17 10:30:00,13.6,13.63,13.56,13.63,151200.0,8.9679,8.9876,8.9415,8.9876,151200.0
2009-09-17 10:40:00,13.62,13.63,13.58,13.6,43000.0,8.9811,8.9876,8.9547,8.9679,43000.0
2009-09-17 10:50:00,13.59,13.63,13.59,13.62,50000.0,8.9613,8.9876,8.9613,8.9811,50000.0
2009-09-17 11:00:00,13.62,13.63,13.61,13.63,160400.0,8.9811,8.9876,8.9745,8.9876,160400.0
2009-09-17 11:10:00,13.63,13.67,13.63,13.67,50200.0,8.9876,9.014,8.9876,9.014,50200.0
2009-09-17 11:20:00,13.67,13.68,13.66,13.68,43400.0,9.014,9.0206,9.0074,9.0206,43400.0
2009-09-17 11:30:00,13.68,13.68,13.61,13.61,149000.0,9.0206,9.0206,8.9745,8.9745,149000.0
2009-09-17 11:40:00,13.61,13.63,13.6,13.62,38800.0,8.9745,8.9876,8.9679,8.9811,38800.0
2009-09-17 11:50:00,13.62,13.62,13.56,13.58,51600.0,8.9811,8.9811,8.9415,8.9547,51600.0
2009-09-17 12:00:00,13.58,13.6,13.57,13.58,42000.0,8.9547,8.9679,8.9481,8.9547,42000.0
2009-09-17 12:10:00,13.58,13.58,13.51,13.51,125600.0,8.9547,8.9547,8.9085,8.9085,125600.0
2009-09-17 12:20:00,13.5,13.56,13.5,13.56,41600.0,8.9019,8.9415,8.9019,8.9415,41600.0
2009-09-17 12:30:00,13.56,13.58,13.55,13.56,69800.0,8.9415,8.9547,8.9349,8.9415,69800.0
2009-09-17 12:40:00,13.56,13.56,13.49,13.49,63800.0,8.9415,8.9415,8.8953,8.8953,63800.0
2009-09-17 12:50:00,13.49,13.51,13.49,13.49,42800.0,8.8953,8.9085,8.8953,8.8953,42800.0
2009-09-17 13:00:00,13.49,13.53,13.49,13.53,93400.0,8.8953,8.9217,8.8953,8.9217,93400.0
2009-09-17 13:10:00,13.53,13.55,13.51,13.52,67000.0,8.9217,8.9349,8.9085,8.9151,67000.0
2009-09-17 13:20:00,13.51,13.53,13.49,13.51,254200.0,8.9085,8.9217,8.8953,8.9085,254200.0
2009-09-17 13:30:00,13.51,13.51,13.49,13.49,44600.0,8.9085,8.9085,8.8953,8.8953,44600.0
2009-09-17 13:40:00,13.49,13.52,13.49,13.51,99400.0,8.8953,8.9151,8.8953,8.9085,99400.0
2009-09-17 13:50:00,13.51,13.53,13.49,13.5,197200.0,8.9085,8.9217,8.8953,8.9019,197200.0
2009-09-17 14:00:00,13.49,13.52,13.49,13.5,152200.0,8.8953,8.9151,8.8953,8.9019,152200.0
2009-09-17 14:10:00,13.5,13.53,13.5,13.51,107000.0,8.9019,8.9217,8.9019,8.9085,107000.0
2009-09-17 14:20:00,13.51,13.53,13.51,13.53,57800.0,8.9085,8.9217,8.9085,8.9217,57800.0
2009-09-17 14:30:00,13.53,13.54,13.5,13.5,56600.0,8.9217,8.9283,8.9019,8.9019,56600.0
2009-09-17 14:40:00,13.5,13.52,13.5,13.52,59000.0,8.9019,8.9151,8.9019,8.9151,59000.0
2009-09-17 14:50:00,13.52,13.53,13.51,13.52,58800.0,8.9151,8.9217,8.9085,8.9151,58800.0
2009-09-17 15:00:00,13.52,13.52,13.5,13.51,60000.0,8.9151,8.9151,8.9019,8.9085,60000.0
2009-09-17 15:10:00,13.51,13.51,13.49,13.51,161000.0,8.9085,8.9085,8.8953,8.9085,161000.0
2009-09-17 15:20:00,13.51,13.54,13.51,13.54,148600.0,8.9085,8.9283,8.9085,8.9283,148600.0
2009-09-17 15:30:00,13.53,13.55,13.52,13.53,238200.0,8.9217,8.9349,8.9151,8.9217,238200.0
2009-09-17 15:40:00,13.54,13.54,13.5,13.5,95000.0,8.9283,8.9283,8.9019,8.9019,95000.0
2009-09-17 15:50:00,13.51,13.52,13.49,13.52,209200.0,8.9085,8.9151,8.8953,8.9151,209200.0
2009-09-18 09:30:00,13.5,13.67,13.49,13.61,974200.0,8.9019,9.014,8.8953,8.9745,974200.0
2009-09-18 09:40:00,13.6,13.63,13.58,13.61,163600.0,8.9679,8.9876,8.9547,8.9745,163600.0
2009-09-18 09:50:00,13.61,13.61,13.53,13.56,107400.0,8.9745,8.9745,8.9217,8.9415,107400.0
2009-09-18 10:00:00,13.56,13.58,13.47,13.49,50000.0,8.9415,8.9547,8.8821,8.8953,50000.0
2009-09-18 10:10:00,13.49,13.53,13.49,13.5,38800.0,8.8953,8.9217,8.8953,8.9019,38800.0
2009-09-18 10:20:00,13.51,13.51,13.48,13.5,699200.0,8.9085,8.9085,8.8887,8.9019,699200.0
2009-09-18 10:30:00,13.5,13.55,13.49,13.54,109200.0,8.9019,8.9349,8.8953,8.9283,109200.0
2009-09-18 10:40:00,13.54,13.55,13.5,13.52,269400.0,8.9283,8.9349,8.9019,8.9151,269400.0
2009-09-18 10:50:00,13.52,13.54,13.5,13.5,93200.0,8.9151,8.9283,8.9019,8.9019,93200.0
2009-09-18 11:00:00,13.5,13.53,13.5,13.52,109400.0,8.9019,8.9217,8.9019,8.9151,109400.0
2009-09-18 11:10:00,13.52,13.56,13.52,13.55,94600.0,8.9151,8.9415,8.9151,8.9349,94600.0
2009-09-18 11:20:00,13.55,13.58,13.53,13.58,71200.0,8.9349,8.9547,8.9217,8.9547,71200.0
2009-09-18 11:30:00,13.58,13.58,13.56,13.56,56200.0,8.9547,8.9547,8.9415,8.9415,56200.0
2009-09-18 11:40:00,13.56,13.59,13.53,13.54,39400.0,8.9415,8.9613,8.9217,8.9283,39400.0
2009-09-18 11:50:00,13.54,13.54,13.51,13.51,31400.0,8.9283,8.9283,8.9085,8.9085,31400.0
2009-09-18 12:00:00,13.51,13.51,13.47,13.47,59400.0,8.9085,8.9085,8.8821,8.8821,59400.0
2009-09-18 12:10:00,13.47,13.49,13.46,13.48,63800.0,8.8821,8.8953,8.8755,8.8887,63800.0
2009-09-18 12:20:00,13.48,13.48,13.47,13.48,21600.0,8.8887,8.8887,8.8821,8.8887,21600.0
2009-09-18 12:30:00,13.47,13.49,13.47,13.49,25800.0,8.8821,8.8953,8.8821,8.8953,25800.0
2009-09-18 12:40:00,13.49,13.52,13.49,13.5,32400.0,8.8953,8.9151,8.8953,8.9019,32400.0
2009-09-18 12:50:00,13.5,13.54,13.5,13.54,35400.0,8.9019,8.9283,8.9019,8.9283,35400.0
2009-09-18 13:00:00,13.54,13.56,13.54,13.56,23600.0,8.9283,8.9415,8.9283,8.9415,23600.0
2009-09-18 13:10:00,13.56,13.56,13.54,13.55,43400.0,8.9415,8.9415,8.9283,8.9349,43400.0
2009-09-18 13:20:00,13.55,13.58,13.55,13.58,23400.0,8.9349,8.9547,8.9349,8.9547,23400.0
2009-09-18 13:30:00,13.58,13.58,13.57,13.58,24400.0,8.9547,8.9547,8.9481,8.9547,24400.0
2009-09-18 13:40:00,13.58,13.61,13.58,13.61,39000.0,8.9547,8.9745,8.9547,8.9745,39000.0
2009-09-18 13:50:00,13.61,13.61,13.6,13.6,17200.0,8.9745,8.9745,8.9679,8.9679,17200.0
2009-09-18 14:00:00,13.61,13.61,13.6,13.61,23200.0,8.9745,8.9745,8.9679,8.9745,23200.0
2009-09-18 14:10:00,13.61,13.62,13.6,13.6,82600.0,8.9745,8.9811,8.9679,8.9679,82600.0
2009-09-18 14:20:00,13.61,13.62,13.6,13.6,45000.0,8.9745,8.9811,8.9679,8.9679,45000.0
2009-09-18 14:30:00,13.6,13.6,13.57,13.6,41800.0,8.9679,8.9679,8.9481,8.9679,41800.0
2009-09-18 14:40:00,13.6,13.6,13.59,13.6,25800.0,8.9679,8.9679,8.9613,8.9679,25800.0
2009-09-18 14:50:00,13.6,13.61,13.59,13.59,23000.0,8.9679,8.9745,8.9613,8.9613,23000.0
2009-09-18 15:00:00,13.59,13.61,13.59,13.59,64000.0,8.9613,8.9745,8.9613,8.9613,64000.0
2009-09-18 15:10:00,13.58,13.59,13.58,13.58,53600.0,8.9547,8.9613,8.9547,8.9547,53600.0
2009-09-18 15:20:00,13.58,13.6,13.57,13.58,67400.0,8.9547,8.9679,8.9481,8.9547,67400.0
2009-09-18 15:30:00,13.58,13.6,13.56,13.59,75600.0,8.9547,8.9679,8.9415,8.9613,75600.0
2009-09-18 15:40:00,13.58,13.58,13.56,13.56,125600.0,8.9547,8.9547,8.9415,8.9415,125600.0
2009-09-18 15:50:00,13.56,13.58,13.53,13.56,301000.0,8.9415,8.9547,8.9217,8.9415,301000.0
2009-09-21 09:30:00,13.59,13.59,13.48,13.5,218200.0,8.9613,8.9613,8.8887,8.9019,218200.0
2009-09-21 09:40:00,13.51,13.63,13.51,13.58,146400.0,8.9085,8.9876,8.9085,8.9547,146400.0
2009-09-21 09:50:00,13.58,13.6,13.51,13.55,132800.0,8.9547,8.9679,8.9085,8.9349,132800.0
2009-09-21 10:00:00,13.54,13.57,13.51,13.55,201000.0,8.9283,8.9481,8.9085,8.9349,201000.0
2009-09-21 10:10:00,13.55,13.56,13.52,13.52,153400.0,8.9349,8.9415,8.9151,8.9151,153400.0
2009-09-21 10:20:00,13.53,13.56,13.52,13.52,72400.0,8.9217,8.9415,8.9151,8.9151,72400.0
2009-09-21 10:30:00,13.52,13.54,13.51,13.52,61800.0,8.9151,8.9283,8.9085,8.9151,61800.0
2009-09-21 10:40:00,13.52,13.54,13.51,13.53,87600.0,8.9151,8.9283,8.9085,8.9217,87600.0
2009-09-21 10:50:00,13.53,13.56,13.53,13.55,42600.0,8.9217,8.9415,8.9217,8.9349,42600.0
2009-09-21 11:00:00,13.55,13.62,13.54,13.62,62200.0,8.9349,8.9811,8.9283,8.9811,62200.0
2009-09-21 11:10:00,13.62,13.65,13.6,13.63,71800.0,8.9811,9.0008,8.9679,8.9876,71800.0
2009-09-21 11:20:00,13.63,13.67,13.62,13.65,79600.0,8.9876,9.014,8.9811,9.0008,79600.0
2009-09-21 11:30:00,13.65,13.68,13.65,13.67,41400.0,9.0008,9.0206,9.0008,9.014,41400.0
2009-09-21 11:40:00,13.67,13.68,13.59,13.6,62400.0,9.014,9.0206,8.9613,8.9679,62400.0
2009-09-21 11:50:00,13.6,13.62,13.59,13.61,32600.0,8.9679,8.9811,8.9613,8.9745,32600.0
2009-09-21 12:00:00,13.61,13.62,13.59,13.6,30400.0,8.9745,8.9811,8.9613,8.9679,30400.0
2009-09-21 12:10:00,13.59,13.61,13.57,13.57,21400.0,8.9613,8.9745,8.9481,8.9481,21400.0
2009-09-21 12:20:00,13.56,13.59,13.56,13.58,71200.0,8.9415,8.9613,8.9415,8.9547,71200.0
2009-09-21 12:30:00,13.57,13.58,13.56,13.58,22800.0,8.9481,8.9547,8.9415,8.9547,22800.0
2009-09-21 12:40:00,13.58,13.58,13.56,13.56,58600.0,8.9547,8.9547,8.9415,8.9415,58600.0
2009-09-21 12:50:00,13.56,13.56,13.55,13.56,23200.0,8.9415,8.9415,8.9349,8.9415,23200.0
2009-09-21 13:00:00,13.56,13.56,13.53,13.53,39200.0,8.9415,8.9415,8.9217,8.9217,39200.0
2009-09-21 13:10:00,13.54,13.54,13.53,13.54,16400.0,8.9283,8.9283,8.9217,8.9283,16400.0
2009-09-21 13:20:00,13.54,13.56,13.54,13.56,23800.0,8.9283,8.9415,8.9283,8.9415,23800.0
2009-09-21 13:30:00,13.56,13.59,13.55,13.59,63600.0,8.9415,8.9613,8.9349,8.9613,63600.0
2009-09-21 13:40:00,13.59,13.59,13.58,13.59,34000.0,8.9613,8.9613,8.9547,8.9613,34000.0
2009-09-21 13:50:00,13.59,13.61,13.58,13.61,51400.0,8.9613,8.9745,8.9547,8.9745,51400.0
2009-09-21 14:00:00,13.61,13.62,13.6,13.61,44200.0,8.9745,8.9811,8.9679,8.9745,44200.0
2009-09-21 14:10:00,13.6,13.61,13.6,13.61,81000.0,8.9679,8.9745,8.9679,8.9745,81000.0
2009-09-21 14:20:00,13.61,13.62,13.61,13.62,18800.0,8.9745,8.9811,8.9745,8.9811,18800.0
2009-09-21 14:30:00,13.62,13.63,13.61,13.63,79200.0,8.9811,8.9876,8.9745,8.9876,79200.0
2009-09-21 14:40:00,13.63,13.65,13.62,13.65,79000.0,8.9876,9.0008,8.9811,9.0008,79000.0
2009-09-21 14:50:00,13.65,13.65,13.63,13.63,191800.0,9.0008,9.0008,8.9876,8.9876,191800.0
2009-09-21 15:00:00,13.63,13.66,13.63,13.65,227800.0,8.9876,9.0074,8.9876,9.0008,227800.0
2009-09-21 15:10:00,13.65,13.71,13.65,13.69,271000.0,9.0008,9.0404,9.0008,9.0272,271000.0
2009-09-21 15:20:00,13.7,13.7,13.65,13.65,71400.0,9.0338,9.0338,9.0008,9.0008,71400.0
2009-09-21 15:30:00,13.65,13.66,13.63,13.63,201600.0,9.0008,9.0074,8.9876,8.9876,201600.0
2009-09-21 15:40:00,13.63,13.63,13.6,13.61,176400.0,8.9876,8.9876,8.9679,8.9745,176400.0
2009-09-21 15:50:00,13.6,13.62,13.59,13.59,486400.0,8.9679,8.9811,8.9613,8.9613,486400.0
2009-09-22 09:30:00,13.7,13.72,13.58,13.67,267600.0,9.0338,9.047,8.9547,9.014,267600.0
2009-09-22 09:40:00,13.68,13.7,13.65,13.66,213600.0,9.0206,9.0338,9.0008,9.0074,213600.0
2009-09-22 09:50:00,13.66,13.74,13.66,13.71,133600.0,9.0074,9.0602,9.0074,9.0404,133600.0
2009-09-22 10:00:00,13.7,13.72,13.67,13.72,84000.0,9.0338,9.047,9.014,9.047,84000.0
2009-09-22 10:10:00,13.73,13.75,13.72,13.74,69200.0,9.0536,9.0668,9.047,9.0602,69200.0
2009-09-22 10:20:00,13.74,13.8,13.72,13.76,104800.0,9.0602,9.0997,9.047,9.0734,104800.0
2009-09-22 10:30:00,13.76,13.76,13.69,13.7,83800.0,9.0734,9.0734,9.0272,9.0338,83800.0
2009-09-22 10:40:00,13.7,13.75,13.7,13.73,68800.0,9.0338,9.0668,9.0338,9.0536,68800.0
2009-09-22 10:50:00,13.73,13.73,13.7,13.7,46600.0,9.0536,9.0536,9.0338,9.0338,46600.0
2009-09-22 11:00:00,13.7,13.72,13.7,13.72,49200.0,9.0338,9.047,9.0338,9.047,49200.0
2009-09-22 11:10:00,13.73,13.76,13.72,13.76,34000.0,9.0536,9.0734,9.047,9.0734,34000.0
2009-09-22 11:20:00,13.76,13.76,13.73,13.73,55400.0,9.0734,9.0734,9.0536,9.0536,55400.0
2009-09-22 11:30:00,13.72,13.74,13.71,13.72,38000.0,9.047,9.0602,9.0404,9.047,38000.0
2009-09-22 11:40:00,13.72,13.72,13.71,13.72,44800.0,9.047,9.047,9.0404,9.047,44800.0
2009-09-22 11:50:00,13.72,13.73,13.72,13.73,18000.0,9.047,9.0536,9.047,9.0536,18000.0
2009-09-22 12:00:00,13.74,13.75,13.72,13.72,69600.0,9.0602,9.0668,9.047,9.047,69600.0
2009-09-22 12:10:00,13.72,13.74,13.72,13.74,47800.0,9.047,9.0602,9.047,9.0602,47800.0
2009-09-22 12:20:00,13.74,13.76,13.72,13.75,36000.0,9.0602,9.0734,9.047,9.0668,36000.0
2009-09-22 12:30:00,13.74,13.76,13.73,13.73,27600.0,9.0602,9.0734,9.0536,9.0536,27600.0
2009-09-22 12:40:00,13.73,13.73,13.71,13.71,62600.0,9.0536,9.0536,9.0404,9.0404,62600.0
2009-09-22 12:50:00,13.72,13.72,13.71,13.72,27600.0,9.047,9.047,9.0404,9.047,27600.0
2009-09-22 13:00:00,13.72,13.74,13.72,13.74,34200.0,9.047,9.0602,9.047,9.0602,34200.0
2009-09-22 13:10:00,13.74,13.74,13.7,13.72,62400.0,9.0602,9.0602,9.0338,9.047,62400.0
2009-09-22 13:20:00,13.72,13.72,13.7,13.7,78600.0,9.047,9.047,9.0338,9.0338,78600.0
2009-09-22 13:30:00,13.7,13.7,13.7,13.7,23600.0,9.0338,9.0338,9.0338,9.0338,23600.0
2009-09-22 13:40:00,13.7,13.72,13.69,13.71,69200.0,9.0338,9.047,9.0272,9.0404,69200.0
2009-09-22 13:50:00,13.71,13.72,13.71,13.71,50600.0,9.0404,9.047,9.0404,9.0404,50600.0
2009-09-22 14:00:00,13.71,13.72,13.71,13.72,33600.0,9.0404,9.047,9.0404,9.047,33600.0
2009-09-22 14:10:00,13.71,13.72,13.69,13.7,71200.0,9.0404,9.047,9.0272,9.0338,71200.0
2009-09-22 14:20:00,13.7,13.71,13.68,13.69,53800.0,9.0338,9.0404,9.0206,9.0272,53800.0
2009-09-22 14:30:00,13.69,13.7,13.68,13.69,114600.0,9.0272,9.0338,9.0206,9.0272,114600.0
2009-09-22 14:40:00,13.69,13.72,13.69,13.72,72600.0,9.0272,9.047,9.0272,9.047,72600.0
2009-09-22 14:50:00,13.72,13.74,13.72,13.74,84400.0,9.047,9.0602,9.047,9.0602,84400.0
2009-09-22 15:00:00,13.74,13.74,13.71,13.73,81600.0,9.0602,9.0602,9.0404,9.0536,81600.0
2009-09-22 15:10:00,13.73,13.73,13.72,13.72,100800.0,9.0536,9.0536,9.047,9.047,100800.0
2009-09-22 15:20:00,13.72,13.74,13.72,13.74,109000.0,9.047,9.0602,9.047,9.0602,109000.0
2009-09-22 15:30:00,13.74,13.77,13.74,13.77,157800.0,9.0602,9.08,9.0602,9.08,157800.0
2009-09-22 15:40:00,13.76,13.79,13.76,13.76,344800.0,9.0734,9.0932,9.0734,9.0734,344800.0
2009-09-22 15:50:00,13.76,13.76,13.72,13.75,525000.0,9.0734,9.0734,9.047,9.0668,525000.0
2009-09-23 09:30:00,13.74,13.92,13.73,13.92,236000.0,9.0602,9.1789,9.0536,9.1789,236000.0
2009-09-23 09:40:00,13.91,13.92,13.83,13.85,319000.0,9.1723,9.1789,9.1195,9.1327,319000.0
2009-09-23 09:50:00,13.86,13.87,13.77,13.78,107400.0,9.1393,9.1459,9.08,9.0866,107400.0
2009-09-23 10:00:00,13.78,13.79,13.75,13.76,52800.0,9.0866,9.0932,9.0668,9.0734,52800.0
2009-09-23 10:10:00,13.77,13.83,13.76,13.83,74400.0,9.08,9.1195,9.0734,9.1195,74400.0
2009-09-23 10:20:00,13.83,13.86,13.82,13.85,57200.0,9.1195,9.1393,9.1129,9.1327,57200.0
2009-09-23 10:30:00,13.84,13.87,13.78,13.79,113200.0,9.1261,9.1459,9.0866,9.0932,113200.0
2009-09-23 10:40:00,13.79,13.81,13.77,13.8,69600.0,9.0932,9.1063,9.08,9.0997,69600.0
2009-09-23 10:50:00,13.8,13.81,13.78,13.79,54000.0,9.0997,9.1063,9.0866,9.0932,54000.0
2009-09-23 11:00:00,13.79,13.81,13.78,13.8,30200.0,9.0932,9.1063,9.0866,9.0997,30200.0
2009-09-23 11:10:00,13.8,13.81,13.79,13.8,44800.0,9.0997,9.1063,9.0932,9.0997,44800.0
2009-09-23 11:20:00,13.8,13.85,13.8,13.84,156000.0,9.0997,9.1327,9.0997,9.1261,156000.0
2009-09-23 11:30:00,13.84,13.86,13.84,13.86,85200.0,9.1261,9.1393,9.1261,9.1393,85200.0
2009-09-23 11:40:00,13.86,13.88,13.84,13.87,357800.0,9.1393,9.1525,9.1261,9.1459,357800.0
2009-09-23 11:50:00,13.87,13.9,13.87,13.9,97600.0,9.1459,9.1657,9.1459,9.1657,97600.0
2009-09-23 12:00:00,13.9,13.94,13.9,13.92,127400.0,9.1657,9.1921,9.1657,9.1789,127400.0
2009-09-23 12:10:00,13.93,13.93,13.9,13.91,66600.0,9.1855,9.1855,9.1657,9.1723,66600.0
2009-09-23 12:20:00,13.91,13.92,13.9,13.92,60400.0,9.1723,9.1789,9.1657,9.1789,60400.0
2009-09-23 12:30:00,13.91,13.92,13.87,13.87,46000.0,9.1723,9.1789,9.1459,9.1459,46000.0
2009-09-23 12:40:00,13.88,13.89,13.87,13.89,35600.0,9.1525,9.1591,9.1459,9.1591,35600.0
2009-09-23 12:50:00,13.9,13.9,13.88,13.9,23600.0,9.1657,9.1657,9.1525,9.1657,23600.0
2009-09-23 13:00:00,13.9,13.9,13.88,13.88,16600.0,9.1657,9.1657,9.1525,9.1525,16600.0
2009-09-23 13:10:00,13.88,13.88,13.87,13.88,19000.0,9.1525,9.1525,9.1459,9.1525,19000.0
2009-09-23 13:20:00,13.88,13.88,13.85,13.86,31000.0,9.1525,9.1525,9.1327,9.1393,31000.0
2009-09-23 13:30:00,13.86,13.89,13.85,13.88,40800.0,9.1393,9.1591,9.1327,9.1525,40800.0
2009-09-23 13:40:00,13.88,13.91,13.88,13.9,41200.0,9.1525,9.1723,9.1525,9.1657,41200.0
2009-09-23 13:50:00,13.91,13.91,13.88,13.9,664200.0,9.1723,9.1723,9.1525,9.1657,664200.0
2009-09-23 14:00:00,13.89,13.9,13.88,13.9,268800.0,9.1591,9.1657,9.1525,9.1657,268800.0
2009-09-23 14:10:00,13.89,13.95,13.85,13.95,115000.0,9.1591,9.1987,9.1327,9.1987,115000.0
2009-09-23 14:20:00,13.95,13.97,13.89,13.95,141000.0,9.1987,9.2118,9.1591,9.1987,141000.0
2009-09-23 14:30:00,13.95,14.06,13.93,14.04,336600.0,9.1987,9.2712,9.1855,9.258,336600.0
2009-09-23 14:40:00,14.04,14.05,13.99,14.02,131200.0,9.258,9.2646,9.225,9.2448,131200.0
2009-09-23 14:50:00,14.02,14.04,13.96,13.97,149800.0,9.2448,9.258,9.2052,9.2118,149800.0
2009-09-23 15:00:00,13.97,13.99,13.94,13.97,196600.0,9.2118,9.225,9.1921,9.2118,196600.0
2009-09-23 15:10:00,13.97,13.97,13.9,13.93,147000.0,9.2118,9.2118,9.1657,9.1855,147000.0
2009-09-23 15:20:00,13.92,13.92,13.82,13.84,303000.0,9.1789,9.1789,9.1129,9.1261,303000.0
2009-09-23 15:30:00,13.85,13.85,13.8,13.83,310400.0,9.1327,9.1327,9.0997,9.1195,310400.0
2009-09-23 15:40:00,13.83,13.85,13.81,13.83,257800.0,9.1195,9.1327,9.1063,9.1195,257800.0
2009-09-23 15:50:00,13.83,13.83,13.74,13.74,766200.0,9.1195,9.1195,9.0602,9.0602,766200.0
2009-09-24 09:30:00,13.84,13.87,13.68,13.74,187400.0,9.1261,9.1459,9.0206,9.0602,187400.0
2009-09-24 09:40:00,13.73,13.77,13.65,13.68,223600.0,9.0536,9.08,9.0008,9.0206,223600.0
2009-09-24 09:50:00,13.68,13.69,13.65,13.66,224000.0,9.0206,9.0272,9.0008,9.0074,224000.0
2009-09-24 10:00:00,13.66,13.67,13.54,13.54,265600.0,9.0074,9.014,8.9283,8.9283,265600.0
2009-09-24 10:10:00,13.54,13.54,13.43,13.44,468400.0,8.9283,8.9283,8.8558,8.8624,468400.0
2009-09-24 10:20:00,13.44,13.47,13.4,13.41,439600.0,8.8624,8.8821,8.836,8.8426,439600.0
2009-09-24 10:30:00,13.4,13.42,13.28,13.29,407800.0,8.836,8.8492,8.7569,8.7635,407800.0
2009-09-24 10:40:00,13.29,13.29,13.13,13.15,1024000.0,8.7635,8.7635,8.6579,8.6711,1024000.0
2009-09-24 10:50:00,13.15,13.24,13.15,13.22,372800.0,8.6711,8.7305,8.6711,8.7173,372800.0
2009-09-24 11:00:00,13.22,13.26,13.21,13.24,182800.0,8.7173,8.7437,8.7107,8.7305,182800.0
2009-09-24 11:10:00,13.24,13.29,13.24,13.27,163800.0,8.7305,8.7635,8.7305,8.7503,163800.0
2009-09-24 11:20:00,13.27,13.28,13.26,13.28,182200.0,8.7503,8.7569,8.7437,8.7569,182200.0
2009-09-24 11:30:00,13.28,13.31,13.27,13.27,362600.0,8.7569,8.7766,8.7503,8.7503,362600.0
2009-09-24 11:40:00,13.27,13.31,13.26,13.29,313600.0,8.7503,8.7766,8.7437,8.7635,313600.0
2009-09-24 11:50:00,13.29,13.3,13.27,13.28,105000.0,8.7635,8.77,8.7503,8.7569,105000.0
2009-09-24 12:00:00,13.28,13.3,13.26,13.28,144800.0,8.7569,8.77,8.7437,8.7569,144800.0
2009-09-24 12:10:00,13.28,13.29,13.26,13.28,130800.0,8.7569,8.7635,8.7437,8.7569,130800.0
2009-09-24 12:20:00,13.28,13.28,13.26,13.27,166600.0,8.7569,8.7569,8.7437,8.7503,166600.0
2009-09-24 12:30:00,13.27,13.29,13.24,13.27,209400.0,8.7503,8.7635,8.7305,8.7503,209400.0
2009-09-24 12:40:00,13.27,13.27,13.24,13.24,226000.0,8.7503,8.7503,8.7305,8.7305,226000.0
2009-09-24 12:50:00,13.24,13.28,13.21,13.24,321400.0,8.7305,8.7569,8.7107,8.7305,321400.0
2009-09-24 13:00:00,13.24,13.26,13.24,13.24,236600.0,8.7305,8.7437,8.7305,8.7305,236600.0
2009-09-24 13:10:00,13.24,13.25,13.24,13.24,136600.0,8.7305,8.7371,8.7305,8.7305,136600.0
2009-09-24 13:20:00,13.24,13.24,13.22,13.22,141800.0,8.7305,8.7305,8.7173,8.7173,141800.0
2009-09-24 13:30:00,13.22,13.22,13.2,13.22,99000.0,8.7173,8.7173,8.7041,8.7173,99000.0
2009-09-24 13:40:00,13.22,13.22,13.17,13.2,275000.0,8.7173,8.7173,8.6843,8.7041,275000.0
2009-09-24 13:50:00,13.2,13.21,13.19,13.2,98400.0,8.7041,8.7107,8.6975,8.7041,98400.0
2009-09-24 14:00:00,13.2,13.23,13.2,13.22,138800.0,8.7041,8.7239,8.7041,8.7173,138800.0
2009-09-24 14:10:00,13.22,13.22,13.19,13.2,262400.0,8.7173,8.7173,8.6975,8.7041,262400.0
2009-09-24 14:20:00,13.2,13.23,13.17,13.22,213200.0,8.7041,8.7239,8.6843,8.7173,213200.0
2009-09-24 14:30:00,13.22,13.23,13.21,13.22,148800.0,8.7173,8.7239,8.7107,8.7173,148800.0
2009-09-24 14:40:00,13.22,13.22,13.17,13.21,379200.0,8.7173,8.7173,8.6843,8.7107,379200.0
2009-09-24 14:50:00,13.21,13.23,13.21,13.22,188200.0,8.7107,8.7239,8.7107,8.7173,188200.0
2009-09-24 15:00:00,13.21,13.22,13.17,13.18,459000.0,8.7107,8.7173,8.6843,8.6909,459000.0
2009-09-24 15:10:00,13.18,13.2,13.18,13.19,262400.0,8.6909,8.7041,8.6909,8.6975,262400.0
2009-09-24 15:20:00,13.2,13.2,13.18,13.18,301200.0,8.7041,8.7041,8.6909,8.6909,301200.0
2009-09-24 15:30:00,13.18,13.19,13.12,13.12,690000.0,8.6909,8.6975,8.6514,8.6514,690000.0
2009-09-24 15:40:00,13.12,13.13,13.11,13.12,405800.0,8.6514,8.6579,8.6448,8.6514,405800.0
2009-09-24 15:50:00,13.12,13.13,13.1,13.12,835200.0,8.6514,8.6579,8.6382,8.6514,835200.0
2009-09-25 09:30:00,13.18,13.18,13.02,13.03,257200.0,8.6909,8.6909,8.5854,8.592,257200.0
2009-09-25 09:40:00,13.03,13.17,13.02,13.13,132600.0,8.592,8.6843,8.5854,8.6579,132600.0
2009-09-25 09:50:00,13.13,13.22,13.13,13.14,154400.0,8.6579,8.7173,8.6579,8.6645,154400.0
2009-09-25 10:00:00,13.14,13.19,13.06,13.15,244200.0,8.6645,8.6975,8.6118,8.6711,244200.0
2009-09-25 10:10:00,13.15,13.17,13.11,13.15,325600.0,8.6711,8.6843,8.6448,8.6711,325600.0
2009-09-25 10:20:00,13.15,13.18,13.12,13.12,234200.0,8.6711,8.6909,8.6514,8.6514,234200.0
2009-09-25 10:30:00,13.13,13.15,13.11,13.11,101600.0,8.6579,8.6711,8.6448,8.6448,101600.0
2009-09-25 10:40:00,13.11,13.12,13.07,13.1,236200.0,8.6448,8.6514,8.6184,8.6382,236200.0
2009-09-25 10:50:00,13.1,13.12,13.08,13.11,162000.0,8.6382,8.6514,8.625,8.6448,162000.0
2009-09-25 11:00:00,13.11,13.16,13.11,13.13,76800.0,8.6448,8.6777,8.6448,8.6579,76800.0
2009-09-25 11:10:00,13.13,13.13,13.09,13.12,124000.0,8.6579,8.6579,8.6316,8.6514,124000.0
2009-09-25 11:20:00,13.12,13.12,13.08,13.1,104800.0,8.6514,8.6514,8.625,8.6382,104800.0
2009-09-25 11:30:00,13.1,13.13,13.09,13.13,102200.0,8.6382,8.6579,8.6316,8.6579,102200.0
2009-09-25 11:40:00,13.13,13.15,13.1,13.1,84000.0,8.6579,8.6711,8.6382,8.6382,84000.0
2009-09-25 11:50:00,13.1,13.12,13.05,13.05,159400.0,8.6382,8.6514,8.6052,8.6052,159400.0
2009-09-25 12:00:00,13.05,13.06,13.01,13.03,180600.0,8.6052,8.6118,8.5788,8.592,180600.0
2009-09-25 12:10:00,13.03,13.04,12.99,13.01,129400.0,8.592,8.5986,8.5656,8.5788,129400.0
2009-09-25 12:20:00,13.01,13.01,12.97,12.98,169800.0,8.5788,8.5788,8.5524,8.559,169800.0
2009-09-25 12:30:00,12.98,12.99,12.97,12.97,158800.0,8.559,8.5656,8.5524,8.5524,158800.0
2009-09-25 12:40:00,12.97,12.97,12.95,12.97,156600.0,8.5524,8.5524,8.5393,8.5524,156600.0
2009-09-25 12:50:00,12.97,13.01,12.97,13.01,147400.0,8.5524,8.5788,8.5524,8.5788,147400.0
2009-09-25 13:00:00,13.01,13.02,12.99,13.02,66600.0,8.5788,8.5854,8.5656,8.5854,66600.0
2009-09-25 13:10:00,13.02,13.02,12.99,13.0,111400.0,8.5854,8.5854,8.5656,8.5722,111400.0
2009-09-25 13:20:00,13.0,13.03,12.99,13.03,113800.0,8.5722,8.592,8.5656,8.592,113800.0
2009-09-25 13:30:00,13.03,13.04,13.02,13.03,121400.0,8.592,8.5986,8.5854,8.592,121400.0
2009-09-25 13:40:00,13.03,13.03,13.02,13.03,163200.0,8.592,8.592,8.5854,8.592,163200.0
2009-09-25 13:50:00,13.03,13.08,13.03,13.08,159200.0,8.592,8.625,8.592,8.625,159200.0
2009-09-25 14:00:00,13.08,13.09,13.06,13.07,102200.0,8.625,8.6316,8.6118,8.6184,102200.0
2009-09-25 14:10:00,13.07,13.08,13.04,13.05,140400.0,8.6184,8.625,8.5986,8.6052,140400.0
2009-09-25 14:20:00,13.04,13.08,13.04,13.06,88000.0,8.5986,8.625,8.5986,8.6118,88000.0
2009-09-25 14:30:00,13.07,13.07,13.03,13.05,227800.0,8.6184,8.6184,8.592,8.6052,227800.0
2009-09-25 14:40:00,13.05,13.09,13.05,13.09,279800.0,8.6052,8.6316,8.6052,8.6316,279800.0
2009-09-25 14:50:00,13.09,13.13,13.09,13.12,197800.0,8.6316,8.6579,8.6316,8.6514,197800.0
2009-09-25 15:00:00,13.12,13.13,13.11,13.11,172200.0,8.6514,8.6579,8.6448,8.6448,172200.0
2009-09-25 15:10:00,13.11,13.12,13.1,13.12,169000.0,8.6448,8.6514,8.6382,8.6514,169000.0
2009-09-25 15:20:00,13.12,13.14,13.12,13.13,238200.0,8.6514,8.6645,8.6514,8.6579,238200.0
2009-09-25 15:30:00,13.14,13.15,13.13,13.13,182800.0,8.6645,8.6711,8.6579,8.6579,182800.0
2009-09-25 15:40:00,13.13,13.15,13.11,13.15,803400.0,8.6579,8.6711,8.6448,8.6711,803400.0
2009-09-25 15:50:00,13.15,13.16,13.14,13.15,814800.0,8.6711,8.6777,8.6645,8.6711,814800.0
2009-09-28 09:30:00,13.15,13.22,13.15,13.21,52200.0,8.6711,8.7173,8.6711,8.7107,52200.0
2009-09-28 09:40:00,13.21,13.33,13.2,13.3,159400.0,8.7107,8.7898,8.7041,8.77,159400.0
2009-09-28 09:50:00,13.3,13.3,13.26,13.29,105000.0,8.77,8.77,8.7437,8.7635,105000.0
2009-09-28 10:00:00,13.3,13.34,13.29,13.33,158000.0,8.77,8.7964,8.7635,8.7898,158000.0
2009-09-28 10:10:00,13.31,13.32,13.29,13.29,68400.0,8.7766,8.7832,8.7635,8.7635,68400.0
2009-09-28 10:20:00,13.3,13.36,13.29,13.36,54800.0,8.77,8.8096,8.7635,8.8096,54800.0
2009-09-28 10:30:00,13.36,13.4,13.36,13.38,86800.0,8.8096,8.836,8.8096,8.8228,86800.0
2009-09-28 10:40:00,13.38,13.4,13.38,13.38,77400.0,8.8228,8.836,8.8228,8.8228,77400.0
2009-09-28 10:50:00,13.39,13.4,13.34,13.37,174200.0,8.8294,8.836,8.7964,8.8162,174200.0
2009-09-28 11:00:00,13.37,13.4,13.36,13.4,30600.0,8.8162,8.836,8.8096,8.836,30600.0
2009-09-28 11:10:00,13.4,13.4,13.37,13.37,35400.0,8.836,8.836,8.8162,8.8162,35400.0
2009-09-28 11:20:00,13.37,13.39,13.36,13.37,52200.0,8.8162,8.8294,8.8096,8.8162,52200.0
2009-09-28 11:30:00,13.37,13.4,13.37,13.4,75400.0,8.8162,8.836,8.8162,8.836,75400.0
2009-09-28 11:40:00,13.4,13.42,13.4,13.4,42200.0,8.836,8.8492,8.836,8.836,42200.0
2009-09-28 11:50:00,13.4,13.42,13.4,13.42,34800.0,8.836,8.8492,8.836,8.8492,34800.0
2009-09-28 12:00:00,13.42,13.47,13.42,13.43,64600.0,8.8492,8.8821,8.8492,8.8558,64600.0
2009-09-28 12:10:00,13.44,13.44,13.4,13.4,25800.0,8.8624,8.8624,8.836,8.836,25800.0
2009-09-28 12:20:00,13.4,13.42,13.4,13.42,27000.0,8.836,8.8492,8.836,8.8492,27000.0
2009-09-28 12:30:00,13.42,13.42,13.4,13.41,14000.0,8.8492,8.8492,8.836,8.8426,14000.0
2009-09-28 12:40:00,13.41,13.42,13.4,13.42,45000.0,8.8426,8.8492,8.836,8.8492,45000.0
2009-09-28 12:50:00,13.42,13.42,13.38,13.39,29200.0,8.8492,8.8492,8.8228,8.8294,29200.0
2009-09-28 13:00:00,13.4,13.42,13.4,13.4,31800.0,8.836,8.8492,8.836,8.836,31800.0
2009-09-28 13:10:00,13.4,13.4,13.38,13.39,40800.0,8.836,8.836,8.8228,8.8294,40800.0
2009-09-28 13:20:00,13.39,13.39,13.38,13.39,31600.0,8.8294,8.8294,8.8228,8.8294,31600.0
2009-09-28 13:30:00,13.39,13.42,13.39,13.42,27400.0,8.8294,8.8492,8.8294,8.8492,27400.0
2009-09-28 13:40:00,13.42,13.43,13.42,13.42,25800.0,8.8492,8.8558,8.8492,8.8492,25800.0
2009-09-28 13:50:00,13.42,13.42,13.37,13.38,41800.0,8.8492,8.8492,8.8162,8.8228,41800.0
2009-09-28 14:00:00,13.39,13.4,13.35,13.35,41600.0,8.8294,8.836,8.803,8.803,41600.0
2009-09-28 14:10:00,13.35,13.38,13.34,13.38,33600.0,8.803,8.8228,8.7964,8.8228,33600.0
2009-09-28 14:20:00,13.37,13.4,13.37,13.38,47000.0,8.8162,8.836,8.8162,8.8228,47000.0
2009-09-28 14:30:00,13.38,13.38,13.35,13.37,44000.0,8.8228,8.8228,8.803,8.8162,44000.0
2009-09-28 14:40:00,13.37,13.39,13.36,13.37,41800.0,8.8162,8.8294,8.8096,8.8162,41800.0
2009-09-28 14:50:00,13.37,13.4,13.37,13.38,72400.0,8.8162,8.836,8.8162,8.8228,72400.0
2009-09-28 15:00:00,13.38,13.38,13.36,13.38,108400.0,8.8228,8.8228,8.8096,8.8228,108400.0
2009-09-28 15:10:00,13.38,13.4,13.38,13.4,95800.0,8.8228,8.836,8.8228,8.836,95800.0
2009-09-28 15:20:00,13.4,13.4,13.39,13.39,144400.0,8.836,8.836,8.8294,8.8294,144400.0
2009-09-28 15:30:00,13.4,13.4,13.38,13.38,126800.0,8.836,8.836,8.8228,8.8228,126800.0
2009-09-28 15:40:00,13.38,13.39,13.36,13.36,194000.0,8.8228,8.8294,8.8096,8.8096,194000.0
2009-09-28 15:50:00,13.36,13.39,13.36,13.39,448600.0,8.8096,8.8294,8.8096,8.8294,448600.0
2009-09-29 09:30:00,13.3,13.44,13.3,13.42,167400.0,8.77,8.8624,8.77,8.8492,167400.0
2009-09-29 09:40:00,13.42,13.47,13.38,13.38,198200.0,8.8492,8.8821,8.8228,8.8228,198200.0
2009-09-29 09:50:00,13.38,13.49,13.38,13.44,180400.0,8.8228,8.8953,8.8228,8.8624,180400.0
2009-09-29 10:00:00,13.44,13.44,13.29,13.38,181600.0,8.8624,8.8624,8.7635,8.8228,181600.0
2009-09-29 10:10:00,13.38,13.4,13.34,13.35,78000.0,8.8228,8.836,8.7964,8.803,78000.0
2009-09-29 10:20:00,13.35,13.35,13.29,13.31,95200.0,8.803,8.803,8.7635,8.7766,95200.0
2009-09-29 10:30:00,13.31,13.34,13.3,13.34,64400.0,8.7766,8.7964,8.77,8.7964,64400.0
2009-09-29 10:40:00,13.34,13.37,13.32,13.34,78000.0,8.7964,8.8162,8.7832,8.7964,78000.0
2009-09-29 10:50:00,13.35,13.35,13.26,13.27,117000.0,8.803,8.803,8.7437,8.7503,117000.0
2009-09-29 11:00:00,13.26,13.26,13.24,13.24,80400.0,8.7437,8.7437,8.7305,8.7305,80400.0
2009-09-29 11:10:00,13.24,13.25,13.22,13.22,61600.0,8.7305,8.7371,8.7173,8.7173,61600.0
2009-09-29 11:20:00,13.22,13.22,13.19,13.2,113000.0,8.7173,8.7173,8.6975,8.7041,113000.0
2009-09-29 11:30:00,13.2,13.22,13.19,13.19,102800.0,8.7041,8.7173,8.6975,8.6975,102800.0
2009-09-29 11:40:00,13.2,13.2,13.13,13.15,144200.0,8.7041,8.7041,8.6579,8.6711,144200.0
2009-09-29 11:50:00,13.15,13.17,13.15,13.15,71600.0,8.6711,8.6843,8.6711,8.6711,71600.0
2009-09-29 12:00:00,13.15,13.17,13.15,13.16,44600.0,8.6711,8.6843,8.6711,8.6777,44600.0
2009-09-29 12:10:00,13.16,13.19,13.15,13.18,62000.0,8.6777,8.6975,8.6711,8.6909,62000.0
2009-09-29 12:20:00,13.18,13.19,13.15,13.18,56200.0,8.6909,8.6975,8.6711,8.6909,56200.0
2009-09-29 12:30:00,13.17,13.19,13.16,13.19,57400.0,8.6843,8.6975,8.6777,8.6975,57400.0
2009-09-29 12:40:00,13.2,13.2,13.19,13.2,31400.0,8.7041,8.7041,8.6975,8.7041,31400.0
2009-09-29 12:50:00,13.2,13.24,13.19,13.24,87400.0,8.7041,8.7305,8.6975,8.7305,87400.0
2009-09-29 13:00:00,13.24,13.28,13.22,13.26,48400.0,8.7305,8.7569,8.7173,8.7437,48400.0
2009-09-29 13:10:00,13.26,13.27,13.24,13.24,40000.0,8.7437,8.7503,8.7305,8.7305,40000.0
2009-09-29 13:20:00,13.24,13.26,13.22,13.26,53400.0,8.7305,8.7437,8.7173,8.7437,53400.0
2009-09-29 13:30:00,13.26,13.26,13.22,13.22,114800.0,8.7437,8.7437,8.7173,8.7173,114800.0
2009-09-29 13:40:00,13.22,13.22,13.2,13.2,58000.0,8.7173,8.7173,8.7041,8.7041,58000.0
2009-09-29 13:50:00,13.21,13.22,13.2,13.21,42800.0,8.7107,8.7173,8.7041,8.7107,42800.0
2009-09-29 14:00:00,13.21,13.22,13.18,13.19,60200.0,8.7107,8.7173,8.6909,8.6975,60200.0
2009-09-29 14:10:00,13.19,13.19,13.15,13.18,2741800.0,8.6975,8.6975,8.6711,8.6909,2741800.0
2009-09-29 14:20:00,13.18,13.2,13.18,13.2,44000.0,8.6909,8.7041,8.6909,8.7041,44000.0
2009-09-29 14:30:00,13.2,13.2,13.17,13.2,51200.0,8.7041,8.7041,8.6843,8.7041,51200.0
2009-09-29 14:40:00,13.2,13.22,13.2,13.21,118600.0,8.7041,8.7173,8.7041,8.7107,118600.0
2009-09-29 14:50:00,13.21,13.22,13.2,13.21,53400.0,8.7107,8.7173,8.7041,8.7107,53400.0
2009-09-29 15:00:00,13.21,13.21,13.19,13.2,89400.0,8.7107,8.7107,8.6975,8.7041,89400.0
2009-09-29 15:10:00,13.21,13.21,13.19,13.21,64800.0,8.7107,8.7107,8.6975,8.7107,64800.0
2009-09-29 15:20:00,13.21,13.22,13.18,13.18,95800.0,8.7107,8.7173,8.6909,8.6909,95800.0
2009-09-29 15:30:00,13.18,13.21,13.18,13.2,96000.0,8.6909,8.7107,8.6909,8.7041,96000.0
2009-09-29 15:40:00,13.2,13.21,13.18,13.19,281800.0,8.7041,8.7107,8.6909,8.6975,281800.0
2009-09-29 15:50:00,13.18,13.19,13.16,13.16,413200.0,8.6909,8.6975,8.6777,8.6777,413200.0
2009-09-30 09:30:00,13.19,13.24,13.17,13.22,242200.0,8.6975,8.7305,8.6843,8.7173,242200.0
2009-09-30 09:40:00,13.22,13.23,13.05,13.06,228800.0,8.7173,8.7239,8.6052,8.6118,228800.0
2009-09-30 09:50:00,13.05,13.09,12.9,12.97,298400.0,8.6052,8.6316,8.5063,8.5524,298400.0
2009-09-30 10:00:00,12.97,13.0,12.95,12.96,212200.0,8.5524,8.5722,8.5393,8.5458,212200.0
2009-09-30 10:10:00,12.97,13.05,12.96,13.04,111000.0,8.5524,8.6052,8.5458,8.5986,111000.0
2009-09-30 10:20:00,13.05,13.09,13.03,13.08,154800.0,8.6052,8.6316,8.592,8.625,154800.0
2009-09-30 10:30:00,13.09,13.12,13.05,13.11,73800.0,8.6316,8.6514,8.6052,8.6448,73800.0
2009-09-30 10:40:00,13.11,13.14,13.1,13.12,133400.0,8.6448,8.6645,8.6382,8.6514,133400.0
2009-09-30 10:50:00,13.13,13.13,13.09,13.09,60000.0,8.6579,8.6579,8.6316,8.6316,60000.0
2009-09-30 11:00:00,13.1,13.15,13.09,13.12,82400.0,8.6382,8.6711,8.6316,8.6514,82400.0
2009-09-30 11:10:00,13.12,13.16,13.12,13.15,24200.0,8.6514,8.6777,8.6514,8.6711,24200.0
2009-09-30 11:20:00,13.15,13.19,13.13,13.15,61600.0,8.6711,8.6975,8.6579,8.6711,61600.0
2009-09-30 11:30:00,13.15,13.18,13.14,13.16,87800.0,8.6711,8.6909,8.6645,8.6777,87800.0
2009-09-30 11:40:00,13.16,13.16,13.13,13.13,55600.0,8.6777,8.6777,8.6579,8.6579,55600.0
2009-09-30 11:50:00,13.13,13.21,13.13,13.18,110800.0,8.6579,8.7107,8.6579,8.6909,110800.0
2009-09-30 12:00:00,13.19,13.19,13.13,13.15,66200.0,8.6975,8.6975,8.6579,8.6711,66200.0
2009-09-30 12:10:00,13.15,13.21,13.14,13.2,87200.0,8.6711,8.7107,8.6645,8.7041,87200.0
2009-09-30 12:20:00,13.2,13.24,13.19,13.22,46000.0,8.7041,8.7305,8.6975,8.7173,46000.0
2009-09-30 12:30:00,13.22,13.29,13.22,13.29,111200.0,8.7173,8.7635,8.7173,8.7635,111200.0
2009-09-30 12:40:00,13.28,13.33,13.28,13.3,150400.0,8.7569,8.7898,8.7569,8.77,150400.0
2009-09-30 12:50:00,13.3,13.35,13.3,13.33,144200.0,8.77,8.803,8.77,8.7898,144200.0
2009-09-30 13:00:00,13.33,13.38,13.31,13.32,180000.0,8.7898,8.8228,8.7766,8.7832,180000.0
2009-09-30 13:10:00,13.33,13.34,13.3,13.31,70200.0,8.7898,8.7964,8.77,8.7766,70200.0
2009-09-30 13:20:00,13.31,13.37,13.31,13.36,84200.0,8.7766,8.8162,8.7766,8.8096,84200.0
2009-09-30 13:30:00,13.36,13.38,13.33,13.33,107000.0,8.8096,8.8228,8.7898,8.7898,107000.0
2009-09-30 13:40:00,13.33,13.34,13.3,13.33,61200.0,8.7898,8.7964,8.77,8.7898,61200.0
2009-09-30 13:50:00,13.33,13.36,13.31,13.31,79200.0,8.7898,8.8096,8.7766,8.7766,79200.0
2009-09-30 14:00:00,13.31,13.33,13.29,13.3,55800.0,8.7766,8.7898,8.7635,8.77,55800.0
2009-09-30 14:10:00,13.3,13.32,13.29,13.31,30600.0,8.77,8.7832,8.7635,8.7766,30600.0
2009-09-30 14:20:00,13.31,13.32,13.29,13.29,26000.0,8.7766,8.7832,8.7635,8.7635,26000.0
2009-09-30 14:30:00,13.28,13.29,13.26,13.26,63600.0,8.7569,8.7635,8.7437,8.7437,63600.0
2009-09-30 14:40:00,13.26,13.3,13.24,13.24,94600.0,8.7437,8.77,8.7305,8.7305,94600.0
2009-09-30 14:50:00,13.24,13.25,13.22,13.22,98200.0,8.7305,8.7371,8.7173,8.7173,98200.0
2009-09-30 15:00:00,13.22,13.22,13.17,13.2,173200.0,8.7173,8.7173,8.6843,8.7041,173200.0
2009-09-30 15:10:00,13.21,13.21,13.16,13.21,109600.0,8.7107,8.7107,8.6777,8.7107,109600.0
2009-09-30 15:20:00,13.21,13.22,13.19,13.2,111600.0,8.7107,8.7173,8.6975,8.7041,111600.0
2009-09-30 15:30:00,13.2,13.24,13.19,13.21,194600.0,8.7041,8.7305,8.6975,8.7107,194600.0
2009-09-30 15:40:00,13.2,13.24,13.19,13.24,250800.0,8.7041,8.7305,8.6975,8.7305,250800.0
2009-09-30 15:50:00,13.24,13.28,13.24,13.26,771000.0,8.7305,8.7569,8.7305,8.7437,771000.0
2009-10-01 09:30:00,13.19,13.24,13.05,13.1,186600.0,8.6975,8.7305,8.6052,8.6382,186600.0
2009-10-01 09:40:00,13.09,13.18,13.06,13.14,89400.0,8.6316,8.6909,8.6118,8.6645,89400.0
2009-10-01 09:50:00,13.15,13.15,13.07,13.09,68000.0,8.6711,8.6711,8.6184,8.6316,68000.0
2009-10-01 10:00:00,13.11,13.12,12.96,12.97,424800.0,8.6448,8.6514,8.5458,8.5524,424800.0
2009-10-01 10:10:00,12.97,12.99,12.94,12.95,172400.0,8.5524,8.5656,8.5327,8.5393,172400.0
2009-10-01 10:20:00,12.95,12.97,12.92,12.95,114200.0,8.5393,8.5524,8.5195,8.5393,114200.0
2009-10-01 10:30:00,12.95,12.98,12.93,12.96,91600.0,8.5393,8.559,8.5261,8.5458,91600.0
2009-10-01 10:40:00,12.96,12.97,12.93,12.93,143400.0,8.5458,8.5524,8.5261,8.5261,143400.0
2009-10-01 10:50:00,12.93,12.94,12.87,12.88,197000.0,8.5261,8.5327,8.4865,8.4931,197000.0
2009-10-01 11:00:00,12.88,12.89,12.77,12.79,283000.0,8.4931,8.4997,8.4206,8.4337,283000.0
2009-10-01 11:10:00,12.79,12.83,12.76,12.82,128400.0,8.4337,8.4601,8.414,8.4535,128400.0
2009-10-01 11:20:00,12.82,12.83,12.73,12.75,238400.0,8.4535,8.4601,8.3942,8.4074,238400.0
2009-10-01 11:30:00,12.74,12.78,12.74,12.78,86000.0,8.4008,8.4272,8.4008,8.4272,86000.0
2009-10-01 11:40:00,12.78,12.81,12.78,12.8,65000.0,8.4272,8.4469,8.4272,8.4403,65000.0
2009-10-01 11:50:00,12.8,12.85,12.8,12.85,168800.0,8.4403,8.4733,8.4403,8.4733,168800.0
2009-10-01 12:00:00,12.85,12.87,12.83,12.87,89200.0,8.4733,8.4865,8.4601,8.4865,89200.0
2009-10-01 12:10:00,12.86,12.89,12.85,12.86,57400.0,8.4799,8.4997,8.4733,8.4799,57400.0
2009-10-01 12:20:00,12.87,12.89,12.87,12.89,89200.0,8.4865,8.4997,8.4865,8.4997,89200.0
2009-10-01 12:30:00,12.88,12.9,12.88,12.88,28800.0,8.4931,8.5063,8.4931,8.4931,28800.0
2009-10-01 12:40:00,12.88,12.89,12.86,12.87,78600.0,8.4931,8.4997,8.4799,8.4865,78600.0
2009-10-01 12:50:00,12.87,12.9,12.87,12.88,66600.0,8.4865,8.5063,8.4865,8.4931,66600.0
2009-10-01 13:00:00,12.88,12.89,12.85,12.86,53200.0,8.4931,8.4997,8.4733,8.4799,53200.0
2009-10-01 13:10:00,12.86,12.86,12.83,12.83,57400.0,8.4799,8.4799,8.4601,8.4601,57400.0
2009-10-01 13:20:00,12.82,12.84,12.81,12.83,68800.0,8.4535,8.4667,8.4469,8.4601,68800.0
2009-10-01 13:30:00,12.83,12.84,12.81,12.81,39200.0,8.4601,8.4667,8.4469,8.4469,39200.0
2009-10-01 13:40:00,12.81,12.85,12.81,12.85,68200.0,8.4469,8.4733,8.4469,8.4733,68200.0
2009-10-01 13:50:00,12.85,12.86,12.83,12.85,47800.0,8.4733,8.4799,8.4601,8.4733,47800.0
2009-10-01 14:00:00,12.85,12.86,12.82,12.86,51200.0,8.4733,8.4799,8.4535,8.4799,51200.0
2009-10-01 14:10:00,12.86,12.87,12.85,12.85,37200.0,8.4799,8.4865,8.4733,8.4733,37200.0
2009-10-01 14:20:00,12.85,12.88,12.84,12.85,118800.0,8.4733,8.4931,8.4667,8.4733,118800.0
2009-10-01 14:30:00,12.85,12.86,12.82,12.82,188000.0,8.4733,8.4799,8.4535,8.4535,188000.0
2009-10-01 14:40:00,12.83,12.84,12.8,12.81,89800.0,8.4601,8.4667,8.4403,8.4469,89800.0
2009-10-01 14:50:00,12.81,12.81,12.79,12.79,94200.0,8.4469,8.4469,8.4337,8.4337,94200.0
2009-10-01 15:00:00,12.79,12.8,12.76,12.76,114000.0,8.4337,8.4403,8.414,8.414,114000.0
2009-10-01 15:10:00,12.77,12.77,12.74,12.74,515000.0,8.4206,8.4206,8.4008,8.4008,515000.0
2009-10-01 15:20:00,12.74,12.74,12.7,12.71,268600.0,8.4008,8.4008,8.3744,8.381,268600.0
2009-10-01 15:30:00,12.71,12.74,12.71,12.74,140800.0,8.381,8.4008,8.381,8.4008,140800.0
2009-10-01 15:40:00,12.74,12.75,12.72,12.72,179600.0,8.4008,8.4074,8.3876,8.3876,179600.0
2009-10-01 15:50:00,12.72,12.72,12.62,12.62,882600.0,8.3876,8.3876,8.3217,8.3217,882600.0
2009-10-02 09:30:00,12.6,12.61,12.4,12.58,377000.0,8.3085,8.3151,8.1766,8.2953,377000.0
2009-10-02 09:40:00,12.58,12.7,12.58,12.66,306200.0,8.2953,8.3744,8.2953,8.348,306200.0
2009-10-02 09:50:00,12.67,12.69,12.61,12.61,423200.0,8.3546,8.3678,8.3151,8.3151,423200.0
2009-10-02 10:00:00,12.61,12.63,12.55,12.58,352600.0,8.3151,8.3282,8.2755,8.2953,352600.0
2009-10-02 10:10:00,12.58,12.6,12.55,12.56,247200.0,8.2953,8.3085,8.2755,8.2821,247200.0
2009-10-02 10:20:00,12.56,12.62,12.53,12.62,315200.0,8.2821,8.3217,8.2623,8.3217,315200.0
2009-10-02 10:30:00,12.62,12.67,12.59,12.6,432000.0,8.3217,8.3546,8.3019,8.3085,432000.0
2009-10-02 10:40:00,12.6,12.6,12.49,12.49,245400.0,8.3085,8.3085,8.2359,8.2359,245400.0
2009-10-02 10:50:00,12.49,12.49,12.39,12.42,582200.0,8.2359,8.2359,8.17,8.1898,582200.0
2009-10-02 11:00:00,12.42,12.47,12.42,12.45,195600.0,8.1898,8.2227,8.1898,8.2096,195600.0
2009-10-02 11:10:00,12.45,12.46,12.43,12.43,188400.0,8.2096,8.2161,8.1964,8.1964,188400.0
2009-10-02 11:20:00,12.43,12.45,12.43,12.44,93200.0,8.1964,8.2096,8.1964,8.203,93200.0
2009-10-02 11:30:00,12.43,12.49,12.43,12.43,214000.0,8.1964,8.2359,8.1964,8.1964,214000.0
2009-10-02 11:40:00,12.43,12.45,12.4,12.45,202800.0,8.1964,8.2096,8.1766,8.2096,202800.0
2009-10-02 11:50:00,12.45,12.45,12.43,12.43,103800.0,8.2096,8.2096,8.1964,8.1964,103800.0
2009-10-02 12:00:00,12.44,12.47,12.44,12.47,193800.0,8.203,8.2227,8.203,8.2227,193800.0
2009-10-02 12:10:00,12.47,12.48,12.47,12.48,147000.0,8.2227,8.2293,8.2227,8.2293,147000.0
2009-10-02 12:20:00,12.48,12.53,12.48,12.52,139800.0,8.2293,8.2623,8.2293,8.2557,139800.0
2009-10-02 12:30:00,12.52,12.53,12.51,12.52,94400.0,8.2557,8.2623,8.2491,8.2557,94400.0
2009-10-02 12:40:00,12.52,12.55,12.48,12.51,181800.0,8.2557,8.2755,8.2293,8.2491,181800.0
2009-10-02 12:50:00,12.51,12.51,12.45,12.49,174800.0,8.2491,8.2491,8.2096,8.2359,174800.0
2009-10-02 13:00:00,12.49,12.53,12.49,12.49,121200.0,8.2359,8.2623,8.2359,8.2359,121200.0
2009-10-02 13:10:00,12.49,12.52,12.49,12.49,56000.0,8.2359,8.2557,8.2359,8.2359,56000.0
2009-10-02 13:20:00,12.49,12.51,12.48,12.51,64400.0,8.2359,8.2491,8.2293,8.2491,64400.0
2009-10-02 13:30:00,12.51,12.52,12.5,12.5,46200.0,8.2491,8.2557,8.2425,8.2425,46200.0
2009-10-02 13:40:00,12.51,12.51,12.49,12.51,98800.0,8.2491,8.2491,8.2359,8.2491,98800.0
2009-10-02 13:50:00,12.51,12.54,12.51,12.54,61600.0,8.2491,8.2689,8.2491,8.2689,61600.0
2009-10-02 14:00:00,12.54,12.54,12.51,12.51,71600.0,8.2689,8.2689,8.2491,8.2491,71600.0
2009-10-02 14:10:00,12.51,12.52,12.51,12.51,106000.0,8.2491,8.2557,8.2491,8.2491,106000.0
2009-10-02 14:20:00,12.52,12.53,12.51,12.53,60600.0,8.2557,8.2623,8.2491,8.2623,60600.0
2009-10-02 14:30:00,12.53,12.55,12.53,12.55,190200.0,8.2623,8.2755,8.2623,8.2755,190200.0
2009-10-02 14:40:00,12.55,12.55,12.53,12.54,57600.0,8.2755,8.2755,8.2623,8.2689,57600.0
2009-10-02 14:50:00,12.54,12.54,12.52,12.54,79600.0,8.2689,8.2689,8.2557,8.2689,79600.0
2009-10-02 15:00:00,12.53,12.54,12.52,12.53,129800.0,8.2623,8.2689,8.2557,8.2623,129800.0
2009-10-02 15:10:00,12.53,12.53,12.49,12.49,72200.0,8.2623,8.2623,8.2359,8.2359,72200.0
2009-10-02 15:20:00,12.5,12.5,12.49,12.49,91400.0,8.2425,8.2425,8.2359,8.2359,91400.0
2009-10-02 15:30:00,12.49,12.52,12.49,12.5,121200.0,8.2359,8.2557,8.2359,8.2425,121200.0
2009-10-02 15:40:00,12.49,12.52,12.49,12.52,234200.0,8.2359,8.2557,8.2359,8.2557,234200.0
2009-10-02 15:50:00,12.52,12.54,12.49,12.49,790800.0,8.2557,8.2689,8.2359,8.2359,790800.0
2009-10-05 09:30:00,12.59,12.59,12.46,12.51,410800.0,8.3019,8.3019,8.2161,8.2491,410800.0
2009-10-05 09:40:00,12.51,12.55,12.47,12.55,487800.0,8.2491,8.2755,8.2227,8.2755,487800.0
2009-10-05 09:50:00,12.54,12.56,12.5,12.51,196400.0,8.2689,8.2821,8.2425,8.2491,196400.0
2009-10-05 10:00:00,12.51,12.53,12.4,12.4,390200.0,8.2491,8.2623,8.1766,8.1766,390200.0
2009-10-05 10:10:00,12.4,12.44,12.37,12.44,280800.0,8.1766,8.203,8.1568,8.203,280800.0
2009-10-05 10:20:00,12.44,12.49,12.43,12.49,147800.0,8.203,8.2359,8.1964,8.2359,147800.0
2009-10-05 10:30:00,12.49,12.55,12.48,12.54,183200.0,8.2359,8.2755,8.2293,8.2689,183200.0
2009-10-05 10:40:00,12.54,12.56,12.52,12.54,151000.0,8.2689,8.2821,8.2557,8.2689,151000.0
2009-10-05 10:50:00,12.54,12.59,12.51,12.59,103600.0,8.2689,8.3019,8.2491,8.3019,103600.0
2009-10-05 11:00:00,12.6,12.63,12.57,12.59,140600.0,8.3085,8.3282,8.2887,8.3019,140600.0
2009-10-05 11:10:00,12.59,12.59,12.57,12.59,59000.0,8.3019,8.3019,8.2887,8.3019,59000.0
2009-10-05 11:20:00,12.59,12.59,12.56,12.57,88800.0,8.3019,8.3019,8.2821,8.2887,88800.0
2009-10-05 11:30:00,12.56,12.58,12.51,12.51,140800.0,8.2821,8.2953,8.2491,8.2491,140800.0
2009-10-05 11:40:00,12.52,12.53,12.51,12.52,30800.0,8.2557,8.2623,8.2491,8.2557,30800.0
2009-10-05 11:50:00,12.51,12.57,12.51,12.56,50200.0,8.2491,8.2887,8.2491,8.2821,50200.0
2009-10-05 12:00:00,12.56,12.57,12.53,12.53,29400.0,8.2821,8.2887,8.2623,8.2623,29400.0
2009-10-05 12:10:00,12.53,12.55,12.52,12.54,25000.0,8.2623,8.2755,8.2557,8.2689,25000.0
2009-10-05 12:20:00,12.54,12.56,12.53,12.53,47000.0,8.2689,8.2821,8.2623,8.2623,47000.0
2009-10-05 12:30:00,12.54,12.56,12.54,12.54,35400.0,8.2689,8.2821,8.2689,8.2689,35400.0
2009-10-05 12:40:00,12.54,12.58,12.54,12.55,59800.0,8.2689,8.2953,8.2689,8.2755,59800.0
2009-10-05 12:50:00,12.56,12.56,12.55,12.56,40000.0,8.2821,8.2821,8.2755,8.2821,40000.0
2009-10-05 13:00:00,12.56,12.58,12.56,12.58,36600.0,8.2821,8.2953,8.2821,8.2953,36600.0
2009-10-05 13:10:00,12.58,12.59,12.58,12.58,44800.0,8.2953,8.3019,8.2953,8.2953,44800.0
2009-10-05 13:20:00,12.58,12.59,12.58,12.58,29600.0,8.2953,8.3019,8.2953,8.2953,29600.0
2009-10-05 13:30:00,12.58,12.58,12.55,12.56,36000.0,8.2953,8.2953,8.2755,8.2821,36000.0
2009-10-05 13:40:00,12.56,12.58,12.56,12.58,59200.0,8.2821,8.2953,8.2821,8.2953,59200.0
2009-10-05 13:50:00,12.58,12.59,12.58,12.59,34800.0,8.2953,8.3019,8.2953,8.3019,34800.0
2009-10-05 14:00:00,12.59,12.61,12.59,12.59,99600.0,8.3019,8.3151,8.3019,8.3019,99600.0
2009-10-05 14:10:00,12.59,12.6,12.57,12.57,63600.0,8.3019,8.3085,8.2887,8.2887,63600.0
2009-10-05 14:20:00,12.56,12.59,12.55,12.59,79400.0,8.2821,8.3019,8.2755,8.3019,79400.0
2009-10-05 14:30:00,12.59,12.62,12.59,12.62,45400.0,8.3019,8.3217,8.3019,8.3217,45400.0
2009-10-05 14:40:00,12.61,12.65,12.61,12.65,73000.0,8.3151,8.3414,8.3151,8.3414,73000.0
2009-10-05 14:50:00,12.65,12.68,12.63,12.63,135200.0,8.3414,8.3612,8.3282,8.3282,135200.0
2009-10-05 15:00:00,12.64,12.67,12.64,12.66,170600.0,8.3348,8.3546,8.3348,8.348,170600.0
2009-10-05 15:10:00,12.67,12.67,12.63,12.65,55400.0,8.3546,8.3546,8.3282,8.3414,55400.0
2009-10-05 15:20:00,12.65,12.65,12.63,12.63,53600.0,8.3414,8.3414,8.3282,8.3282,53600.0
2009-10-05 15:30:00,12.64,12.64,12.62,12.63,85200.0,8.3348,8.3348,8.3217,8.3282,85200.0
2009-10-05 15:40:00,12.63,12.64,12.61,12.64,129000.0,8.3282,8.3348,8.3151,8.3348,129000.0
2009-10-05 15:50:00,12.63,12.71,12.62,12.65,405800.0,8.3282,8.381,8.3217,8.3414,405800.0
2009-10-06 09:30:00,12.68,12.79,12.65,12.72,212000.0,8.3612,8.4337,8.3414,8.3876,212000.0
2009-10-06 09:40:00,12.72,12.84,12.72,12.83,164400.0,8.3876,8.4667,8.3876,8.4601,164400.0
2009-10-06 09:50:00,12.83,12.86,12.81,12.83,197000.0,8.4601,8.4799,8.4469,8.4601,197000.0
2009-10-06 10:00:00,12.83,12.88,12.82,12.83,174800.0,8.4601,8.4931,8.4535,8.4601,174800.0
2009-10-06 10:10:00,12.83,12.84,12.79,12.8,105400.0,8.4601,8.4667,8.4337,8.4403,105400.0
2009-10-06 10:20:00,12.8,12.84,12.78,12.79,311400.0,8.4403,8.4667,8.4272,8.4337,311400.0
2009-10-06 10:30:00,12.81,12.81,12.76,12.79,147200.0,8.4469,8.4469,8.414,8.4337,147200.0
2009-10-06 10:40:00,12.8,12.85,12.8,12.81,282000.0,8.4403,8.4733,8.4403,8.4469,282000.0
2009-10-06 10:50:00,12.81,12.83,12.8,12.82,50200.0,8.4469,8.4601,8.4403,8.4535,50200.0
2009-10-06 11:00:00,12.82,12.86,12.81,12.86,181400.0,8.4535,8.4799,8.4469,8.4799,181400.0
2009-10-06 11:10:00,12.86,12.88,12.84,12.86,137200.0,8.4799,8.4931,8.4667,8.4799,137200.0
2009-10-06 11:20:00,12.86,12.86,12.83,12.83,156400.0,8.4799,8.4799,8.4601,8.4601,156400.0
2009-10-06 11:30:00,12.84,12.84,12.79,12.79,110800.0,8.4667,8.4667,8.4337,8.4337,110800.0
2009-10-06 11:40:00,12.79,12.83,12.78,12.81,118000.0,8.4337,8.4601,8.4272,8.4469,118000.0
2009-10-06 11:50:00,12.81,12.86,12.81,12.86,120600.0,8.4469,8.4799,8.4469,8.4799,120600.0
2009-10-06 12:00:00,12.86,12.87,12.85,12.86,69400.0,8.4799,8.4865,8.4733,8.4799,69400.0
2009-10-06 12:10:00,12.86,12.86,12.84,12.86,32400.0,8.4799,8.4799,8.4667,8.4799,32400.0
2009-10-06 12:20:00,12.86,12.88,12.85,12.85,99600.0,8.4799,8.4931,8.4733,8.4733,99600.0
2009-10-06 12:30:00,12.85,12.87,12.85,12.86,27200.0,8.4733,8.4865,8.4733,8.4799,27200.0
2009-10-06 12:40:00,12.86,12.87,12.83,12.83,35000.0,8.4799,8.4865,8.4601,8.4601,35000.0
2009-10-06 12:50:00,12.83,12.83,12.81,12.81,35800.0,8.4601,8.4601,8.4469,8.4469,35800.0
2009-10-06 13:00:00,12.8,12.8,12.77,12.78,77000.0,8.4403,8.4403,8.4206,8.4272,77000.0
2009-10-06 13:10:00,12.79,12.8,12.78,12.79,73600.0,8.4337,8.4403,8.4272,8.4337,73600.0
2009-10-06 13:20:00,12.79,12.8,12.79,12.79,25400.0,8.4337,8.4403,8.4337,8.4337,25400.0
2009-10-06 13:30:00,12.79,12.79,12.76,12.78,62000.0,8.4337,8.4337,8.414,8.4272,62000.0
2009-10-06 13:40:00,12.78,12.78,12.74,12.75,112600.0,8.4272,8.4272,8.4008,8.4074,112600.0
2009-10-06 13:50:00,12.76,12.76,12.71,12.72,153800.0,8.414,8.414,8.381,8.3876,153800.0
2009-10-06 14:00:00,12.72,12.73,12.68,12.68,200400.0,8.3876,8.3942,8.3612,8.3612,200400.0
2009-10-06 14:10:00,12.68,12.71,12.67,12.7,124600.0,8.3612,8.381,8.3546,8.3744,124600.0
2009-10-06 14:20:00,12.69,12.7,12.65,12.65,168600.0,8.3678,8.3744,8.3414,8.3414,168600.0
2009-10-06 14:30:00,12.65,12.67,12.64,12.67,164600.0,8.3414,8.3546,8.3348,8.3546,164600.0
2009-10-06 14:40:00,12.67,12.68,12.67,12.68,157400.0,8.3546,8.3612,8.3546,8.3612,157400.0
2009-10-06 14:50:00,12.68,12.69,12.67,12.68,141400.0,8.3612,8.3678,8.3546,8.3612,141400.0
2009-10-06 15:00:00,12.68,12.7,12.65,12.69,398800.0,8.3612,8.3744,8.3414,8.3678,398800.0
2009-10-06 15:10:00,12.69,12.74,12.69,12.74,163400.0,8.3678,8.4008,8.3678,8.4008,163400.0
2009-10-06 15:20:00,12.74,12.75,12.72,12.74,169800.0,8.4008,8.4074,8.3876,8.4008,169800.0
2009-10-06 15:30:00,12.74,12.74,12.73,12.73,109200.0,8.4008,8.4008,8.3942,8.3942,109200.0
2009-10-06 15:40:00,12.74,12.74,12.7,12.72,199000.0,8.4008,8.4008,8.3744,8.3876,199000.0
2009-10-06 15:50:00,12.72,12.74,12.71,12.74,376200.0,8.3876,8.4008,8.381,8.4008,376200.0
2009-10-07 09:30:00,12.65,12.74,12.63,12.71,129800.0,8.3414,8.4008,8.3282,8.381,129800.0
2009-10-07 09:40:00,12.71,12.72,12.64,12.65,104600.0,8.381,8.3876,8.3348,8.3414,104600.0
2009-10-07 09:50:00,12.65,12.69,12.62,12.67,112600.0,8.3414,8.3678,8.3217,8.3546,112600.0
2009-10-07 10:00:00,12.67,12.71,12.65,12.71,132800.0,8.3546,8.381,8.3414,8.381,132800.0
2009-10-07 10:10:00,12.72,12.79,12.72,12.77,85200.0,8.3876,8.4337,8.3876,8.4206,85200.0
2009-10-07 10:20:00,12.78,12.78,12.74,12.75,54000.0,8.4272,8.4272,8.4008,8.4074,54000.0
2009-10-07 10:30:00,12.74,12.75,12.68,12.74,239400.0,8.4008,8.4074,8.3612,8.4008,239400.0
2009-10-07 10:40:00,12.74,12.76,12.72,12.72,145800.0,8.4008,8.414,8.3876,8.3876,145800.0
2009-10-07 10:50:00,12.72,12.77,12.72,12.77,64400.0,8.3876,8.4206,8.3876,8.4206,64400.0
2009-10-07 11:00:00,12.78,12.84,12.78,12.83,350200.0,8.4272,8.4667,8.4272,8.4601,350200.0
2009-10-07 11:10:00,12.83,12.84,12.8,12.81,188200.0,8.4601,8.4667,8.4403,8.4469,188200.0
2009-10-07 11:20:00,12.82,12.84,12.81,12.83,76600.0,8.4535,8.4667,8.4469,8.4601,76600.0
2009-10-07 11:30:00,12.83,12.83,12.81,12.82,114600.0,8.4601,8.4601,8.4469,8.4535,114600.0
2009-10-07 11:40:00,12.82,12.82,12.79,12.8,92400.0,8.4535,8.4535,8.4337,8.4403,92400.0
2009-10-07 11:50:00,12.79,12.81,12.77,12.78,78000.0,8.4337,8.4469,8.4206,8.4272,78000.0
2009-10-07 12:00:00,12.77,12.81,12.77,12.8,119600.0,8.4206,8.4469,8.4206,8.4403,119600.0
2009-10-07 12:10:00,12.8,12.8,12.79,12.8,56600.0,8.4403,8.4403,8.4337,8.4403,56600.0
2009-10-07 12:20:00,12.8,12.81,12.79,12.81,28400.0,8.4403,8.4469,8.4337,8.4469,28400.0
2009-10-07 12:30:00,12.8,12.8,12.76,12.76,58200.0,8.4403,8.4403,8.414,8.414,58200.0
2009-10-07 12:40:00,12.77,12.8,12.76,12.8,110000.0,8.4206,8.4403,8.414,8.4403,110000.0
2009-10-07 12:50:00,12.81,12.83,12.81,12.83,56200.0,8.4469,8.4601,8.4469,8.4601,56200.0
2009-10-07 13:00:00,12.83,12.84,12.81,12.81,82000.0,8.4601,8.4667,8.4469,8.4469,82000.0
2009-10-07 13:10:00,12.81,12.81,12.79,12.81,28600.0,8.4469,8.4469,8.4337,8.4469,28600.0
2009-10-07 13:20:00,12.8,12.81,12.8,12.81,47200.0,8.4403,8.4469,8.4403,8.4469,47200.0
2009-10-07 13:30:00,12.81,12.81,12.8,12.8,22200.0,8.4469,8.4469,8.4403,8.4403,22200.0
2009-10-07 13:40:00,12.8,12.81,12.79,12.8,622200.0,8.4403,8.4469,8.4337,8.4403,622200.0
2009-10-07 13:50:00,12.8,12.81,12.79,12.79,275800.0,8.4403,8.4469,8.4337,8.4337,275800.0
2009-10-07 14:00:00,12.8,12.8,12.78,12.78,46400.0,8.4403,8.4403,8.4272,8.4272,46400.0
2009-10-07 14:10:00,12.78,12.78,12.75,12.76,69200.0,8.4272,8.4272,8.4074,8.414,69200.0
2009-10-07 14:20:00,12.76,12.78,12.75,12.76,156200.0,8.414,8.4272,8.4074,8.414,156200.0
2009-10-07 14:30:00,12.76,12.79,12.76,12.78,200000.0,8.414,8.4337,8.414,8.4272,200000.0
2009-10-07 14:40:00,12.78,12.81,12.78,12.8,121200.0,8.4272,8.4469,8.4272,8.4403,121200.0
2009-10-07 14:50:00,12.8,12.8,12.79,12.79,22800.0,8.4403,8.4403,8.4337,8.4337,22800.0
2009-10-07 15:00:00,12.8,12.8,12.78,12.8,54000.0,8.4403,8.4403,8.4272,8.4403,54000.0
2009-10-07 15:10:00,12.8,12.81,12.78,12.79,141000.0,8.4403,8.4469,8.4272,8.4337,141000.0
2009-10-07 15:20:00,12.79,12.8,12.79,12.8,170400.0,8.4337,8.4403,8.4337,8.4403,170400.0
2009-10-07 15:30:00,12.8,12.81,12.8,12.8,104800.0,8.4403,8.4469,8.4403,8.4403,104800.0
2009-10-07 15:40:00,12.8,12.8,12.77,12.77,495600.0,8.4403,8.4403,8.4206,8.4206,495600.0
2009-10-07 15:50:00,12.77,12.79,12.76,12.77,884400.0,8.4206,8.4337,8.414,8.4206,884400.0
2009-10-08 09:30:00,12.81,12.87,12.76,12.79,430400.0,8.4469,8.4865,8.414,8.4337,430400.0
2009-10-08 09:40:00,12.78,12.8,12.73,12.79,394800.0,8.4272,8.4403,8.3942,8.4337,394800.0
2009-10-08 09:50:00,12.79,12.79,12.72,12.72,329800.0,8.4337,8.4337,8.3876,8.3876,329800.0
2009-10-08 10:00:00,12.72,12.72,12.62,12.63,153800.0,8.3876,8.3876,8.3217,8.3282,153800.0
2009-10-08 10:10:00,12.63,12.69,12.62,12.67,258800.0,8.3282,8.3678,8.3217,8.3546,258800.0
2009-10-08 10:20:00,12.67,12.72,12.65,12.72,165400.0,8.3546,8.3876,8.3414,8.3876,165400.0
2009-10-08 10:30:00,12.72,12.75,12.71,12.75,420800.0,8.3876,8.4074,8.381,8.4074,420800.0
2009-10-08 10:40:00,12.75,12.76,12.7,12.7,384600.0,8.4074,8.414,8.3744,8.3744,384600.0
2009-10-08 10:50:00,12.7,12.71,12.68,12.68,362800.0,8.3744,8.381,8.3612,8.3612,362800.0
2009-10-08 11:00:00,12.68,12.68,12.65,12.68,157800.0,8.3612,8.3612,8.3414,8.3612,157800.0
2009-10-08 11:10:00,12.68,12.7,12.67,12.7,107800.0,8.3612,8.3744,8.3546,8.3744,107800.0
2009-10-08 11:20:00,12.7,12.72,12.69,12.7,620200.0,8.3744,8.3876,8.3678,8.3744,620200.0
2009-10-08 11:30:00,12.7,12.72,12.7,12.7,287400.0,8.3744,8.3876,8.3744,8.3744,287400.0
2009-10-08 11:40:00,12.7,12.72,12.66,12.66,1262600.0,8.3744,8.3876,8.348,8.348,1262600.0
2009-10-08 11:50:00,12.67,12.69,12.66,12.69,88600.0,8.3546,8.3678,8.348,8.3678,88600.0
2009-10-08 12:00:00,12.68,12.69,12.67,12.68,189800.0,8.3612,8.3678,8.3546,8.3612,189800.0
2009-10-08 12:10:00,12.68,12.7,12.68,12.7,45600.0,8.3612,8.3744,8.3612,8.3744,45600.0
2009-10-08 12:20:00,12.7,12.7,12.69,12.7,166200.0,8.3744,8.3744,8.3678,8.3744,166200.0
2009-10-08 12:30:00,12.7,12.72,12.69,12.71,522600.0,8.3744,8.3876,8.3678,8.381,522600.0
2009-10-08 12:40:00,12.72,12.72,12.7,12.72,270600.0,8.3876,8.3876,8.3744,8.3876,270600.0
2009-10-08 12:50:00,12.71,12.72,12.71,12.72,205400.0,8.381,8.3876,8.381,8.3876,205400.0
2009-10-08 13:00:00,12.71,12.71,12.68,12.69,127800.0,8.381,8.381,8.3612,8.3678,127800.0
2009-10-08 13:10:00,12.69,12.69,12.67,12.68,31600.0,8.3678,8.3678,8.3546,8.3612,31600.0
2009-10-08 13:20:00,12.69,12.71,12.69,12.7,79400.0,8.3678,8.381,8.3678,8.3744,79400.0
2009-10-08 13:30:00,12.7,12.71,12.66,12.66,95000.0,8.3744,8.381,8.348,8.348,95000.0
2009-10-08 13:40:00,12.66,12.7,12.66,12.7,155000.0,8.348,8.3744,8.348,8.3744,155000.0
2009-10-08 13:50:00,12.7,12.71,12.69,12.7,100800.0,8.3744,8.381,8.3678,8.3744,100800.0
2009-10-08 14:00:00,12.7,12.71,12.69,12.7,29800.0,8.3744,8.381,8.3678,8.3744,29800.0
2009-10-08 14:10:00,12.71,12.71,12.68,12.69,249600.0,8.381,8.381,8.3612,8.3678,249600.0
2009-10-08 14:20:00,12.69,12.71,12.67,12.7,433800.0,8.3678,8.381,8.3546,8.3744,433800.0
2009-10-08 14:30:00,12.69,12.71,12.68,12.68,60800.0,8.3678,8.381,8.3612,8.3612,60800.0
2009-10-08 14:40:00,12.68,12.71,12.67,12.7,45000.0,8.3612,8.381,8.3546,8.3744,45000.0
2009-10-08 14:50:00,12.71,12.71,12.69,12.69,35400.0,8.381,8.381,8.3678,8.3678,35400.0
2009-10-08 15:00:00,12.69,12.75,12.69,12.75,82800.0,8.3678,8.4074,8.3678,8.4074,82800.0
2009-10-08 15:10:00,12.75,12.76,12.74,12.75,87600.0,8.4074,8.414,8.4008,8.4074,87600.0
2009-10-08 15:20:00,12.75,12.77,12.75,12.75,64600.0,8.4074,8.4206,8.4074,8.4074,64600.0
2009-10-08 15:30:00,12.75,12.76,12.73,12.76,312000.0,8.4074,8.414,8.3942,8.414,312000.0
2009-10-08 15:40:00,12.76,12.76,12.72,12.73,388200.0,8.414,8.414,8.3876,8.3942,388200.0
2009-10-08 15:50:00,12.72,12.77,12.72,12.77,716000.0,8.3876,8.4206,8.3876,8.4206,716000.0
2009-10-09 09:30:00,12.77,12.8,12.69,12.8,136400.0,8.4206,8.4403,8.3678,8.4403,136400.0
2009-10-09 09:40:00,12.8,12.87,12.77,12.85,196200.0,8.4403,8.4865,8.4206,8.4733,196200.0
2009-10-09 09:50:00,12.85,12.88,12.84,12.88,142000.0,8.4733,8.4931,8.4667,8.4931,142000.0
2009-10-09 10:00:00,12.88,12.88,12.87,12.88,126400.0,8.4931,8.4931,8.4865,8.4931,126400.0
2009-10-09 10:10:00,12.88,12.9,12.84,12.84,266400.0,8.4931,8.5063,8.4667,8.4667,266400.0
2009-10-09 10:20:00,12.84,12.86,12.83,12.86,59200.0,8.4667,8.4799,8.4601,8.4799,59200.0
2009-10-09 10:30:00,12.86,12.87,12.84,12.84,84400.0,8.4799,8.4865,8.4667,8.4667,84400.0
2009-10-09 10:40:00,12.85,12.87,12.83,12.85,69800.0,8.4733,8.4865,8.4601,8.4733,69800.0
2009-10-09 10:50:00,12.85,12.88,12.84,12.87,46600.0,8.4733,8.4931,8.4667,8.4865,46600.0
2009-10-09 11:00:00,12.87,12.88,12.87,12.88,58800.0,8.4865,8.4931,8.4865,8.4931,58800.0
2009-10-09 11:10:00,12.87,12.88,12.84,12.85,91000.0,8.4865,8.4931,8.4667,8.4733,91000.0
2009-10-09 11:20:00,12.85,12.94,12.85,12.93,395200.0,8.4733,8.5327,8.4733,8.5261,395200.0
2009-10-09 11:30:00,12.92,12.94,12.92,12.94,446800.0,8.5195,8.5327,8.5195,8.5327,446800.0
2009-10-09 11:40:00,12.94,12.96,12.93,12.95,190200.0,8.5327,8.5458,8.5261,8.5393,190200.0
2009-10-09 11:50:00,12.95,12.96,12.94,12.95,52800.0,8.5393,8.5458,8.5327,8.5393,52800.0
2009-10-09 12:00:00,12.95,12.97,12.95,12.96,80200.0,8.5393,8.5524,8.5393,8.5458,80200.0
2009-10-09 12:10:00,12.97,12.97,12.96,12.96,99000.0,8.5524,8.5524,8.5458,8.5458,99000.0
2009-10-09 12:20:00,12.96,12.96,12.94,12.95,39000.0,8.5458,8.5458,8.5327,8.5393,39000.0
2009-10-09 12:30:00,12.95,12.95,12.94,12.94,40200.0,8.5393,8.5393,8.5327,8.5327,40200.0
2009-10-09 12:40:00,12.94,12.97,12.94,12.97,57800.0,8.5327,8.5524,8.5327,8.5524,57800.0
2009-10-09 12:50:00,12.97,12.98,12.97,12.98,38600.0,8.5524,8.559,8.5524,8.559,38600.0
2009-10-09 13:00:00,12.98,12.99,12.97,12.97,35800.0,8.559,8.5656,8.5524,8.5524,35800.0
2009-10-09 13:10:00,12.97,12.99,12.96,12.99,57200.0,8.5524,8.5656,8.5458,8.5656,57200.0
2009-10-09 13:20:00,12.99,13.04,12.99,13.04,139400.0,8.5656,8.5986,8.5656,8.5986,139400.0
2009-10-09 13:30:00,13.04,13.06,13.04,13.05,156200.0,8.5986,8.6118,8.5986,8.6052,156200.0
2009-10-09 13:40:00,13.05,13.05,13.04,13.05,85800.0,8.6052,8.6052,8.5986,8.6052,85800.0
2009-10-09 13:50:00,13.05,13.06,13.04,13.05,59000.0,8.6052,8.6118,8.5986,8.6052,59000.0
2009-10-09 14:00:00,13.05,13.05,13.04,13.04,45200.0,8.6052,8.6052,8.5986,8.5986,45200.0
2009-10-09 14:10:00,13.04,13.06,13.04,13.05,61400.0,8.5986,8.6118,8.5986,8.6052,61400.0
2009-10-09 14:20:00,13.05,13.06,13.04,13.04,35400.0,8.6052,8.6118,8.5986,8.5986,35400.0
2009-10-09 14:30:00,13.04,13.05,13.04,13.05,54800.0,8.5986,8.6052,8.5986,8.6052,54800.0
2009-10-09 14:40:00,13.05,13.06,13.04,13.06,65000.0,8.6052,8.6118,8.5986,8.6118,65000.0
2009-10-09 14:50:00,13.05,13.06,13.05,13.05,15400.0,8.6052,8.6118,8.6052,8.6052,15400.0
2009-10-09 15:00:00,13.06,13.1,13.05,13.1,136000.0,8.6118,8.6382,8.6052,8.6382,136000.0
2009-10-09 15:10:00,13.1,13.1,13.08,13.09,99600.0,8.6382,8.6382,8.625,8.6316,99600.0
2009-10-09 15:20:00,13.09,13.09,13.07,13.09,89200.0,8.6316,8.6316,8.6184,8.6316,89200.0
2009-10-09 15:30:00,13.09,13.09,13.07,13.09,105600.0,8.6316,8.6316,8.6184,8.6316,105600.0
2009-10-09 15:40:00,13.09,13.09,13.05,13.06,298400.0,8.6316,8.6316,8.6052,8.6118,298400.0
2009-10-09 15:50:00,13.06,13.08,13.06,13.08,224600.0,8.6118,8.625,8.6118,8.625,224600.0
2009-10-12 09:30:00,13.15,13.21,13.1,13.2,123400.0,8.6711,8.7107,8.6382,8.7041,123400.0
2009-10-12 09:40:00,13.2,13.25,13.2,13.25,110600.0,8.7041,8.7371,8.7041,8.7371,110600.0
2009-10-12 09:50:00,13.24,13.25,13.22,13.25,80600.0,8.7305,8.7371,8.7173,8.7371,80600.0
2009-10-12 10:00:00,13.25,13.25,13.22,13.23,34600.0,8.7371,8.7371,8.7173,8.7239,34600.0
2009-10-12 10:10:00,13.22,13.25,13.22,13.22,61600.0,8.7173,8.7371,8.7173,8.7173,61600.0
2009-10-12 10:20:00,13.23,13.23,13.21,13.22,73200.0,8.7239,8.7239,8.7107,8.7173,73200.0
2009-10-12 10:30:00,13.21,13.23,13.21,13.23,23400.0,8.7107,8.7239,8.7107,8.7239,23400.0
2009-10-12 10:40:00,13.22,13.24,13.22,13.24,40600.0,8.7173,8.7305,8.7173,8.7305,40600.0
2009-10-12 10:50:00,13.23,13.24,13.23,13.24,33600.0,8.7239,8.7305,8.7239,8.7305,33600.0
2009-10-12 11:00:00,13.24,13.25,13.24,13.24,26800.0,8.7305,8.7371,8.7305,8.7305,26800.0
2009-10-12 11:10:00,13.24,13.29,13.24,13.29,98000.0,8.7305,8.7635,8.7305,8.7635,98000.0
2009-10-12 11:20:00,13.29,13.29,13.27,13.27,33400.0,8.7635,8.7635,8.7503,8.7503,33400.0
2009-10-12 11:30:00,13.28,13.28,13.26,13.28,71400.0,8.7569,8.7569,8.7437,8.7569,71400.0
2009-10-12 11:40:00,13.28,13.28,13.28,13.28,27400.0,8.7569,8.7569,8.7569,8.7569,27400.0
2009-10-12 11:50:00,13.28,13.29,13.28,13.28,34400.0,8.7569,8.7635,8.7569,8.7569,34400.0
2009-10-12 12:00:00,13.28,13.28,13.24,13.27,191000.0,8.7569,8.7569,8.7305,8.7503,191000.0
2009-10-12 12:10:00,13.27,13.28,13.26,13.26,61800.0,8.7503,8.7569,8.7437,8.7437,61800.0
2009-10-12 12:20:00,13.26,13.27,13.24,13.24,345800.0,8.7437,8.7503,8.7305,8.7305,345800.0
2009-10-12 12:30:00,13.24,13.27,13.23,13.27,110400.0,8.7305,8.7503,8.7239,8.7503,110400.0
2009-10-12 12:40:00,13.27,13.27,13.24,13.25,33800.0,8.7503,8.7503,8.7305,8.7371,33800.0
2009-10-12 12:50:00,13.25,13.26,13.24,13.26,77400.0,8.7371,8.7437,8.7305,8.7437,77400.0
2009-10-12 13:00:00,13.26,13.27,13.25,13.26,30800.0,8.7437,8.7503,8.7371,8.7437,30800.0
2009-10-12 13:10:00,13.26,13.26,13.24,13.24,61000.0,8.7437,8.7437,8.7305,8.7305,61000.0
2009-10-12 13:20:00,13.24,13.24,13.22,13.22,62800.0,8.7305,8.7305,8.7173,8.7173,62800.0
2009-10-12 13:30:00,13.22,13.22,13.2,13.22,164400.0,8.7173,8.7173,8.7041,8.7173,164400.0
2009-10-12 13:40:00,13.22,13.24,13.22,13.24,34000.0,8.7173,8.7305,8.7173,8.7305,34000.0
2009-10-12 13:50:00,13.24,13.24,13.2,13.2,517000.0,8.7305,8.7305,8.7041,8.7041,517000.0
2009-10-12 14:00:00,13.2,13.21,13.18,13.18,85800.0,8.7041,8.7107,8.6909,8.6909,85800.0
2009-10-12 14:10:00,13.18,13.18,13.13,13.13,136600.0,8.6909,8.6909,8.6579,8.6579,136600.0
2009-10-12 14:20:00,13.13,13.13,13.09,13.1,250600.0,8.6579,8.6579,8.6316,8.6382,250600.0
2009-10-12 14:30:00,13.1,13.21,13.06,13.08,163200.0,8.6382,8.7107,8.6118,8.625,163200.0
2009-10-12 14:40:00,13.08,13.09,13.08,13.09,72000.0,8.625,8.6316,8.625,8.6316,72000.0
2009-10-12 14:50:00,13.09,13.13,13.08,13.13,213000.0,8.6316,8.6579,8.625,8.6579,213000.0
2009-10-12 15:00:00,13.13,13.15,13.13,13.15,122600.0,8.6579,8.6711,8.6579,8.6711,122600.0
2009-10-12 15:10:00,13.15,13.16,13.14,13.15,71800.0,8.6711,8.6777,8.6645,8.6711,71800.0
2009-10-12 15:20:00,13.15,13.17,13.15,13.17,72600.0,8.6711,8.6843,8.6711,8.6843,72600.0
2009-10-12 15:30:00,13.17,13.19,13.16,13.17,113600.0,8.6843,8.6975,8.6777,8.6843,113600.0
2009-10-12 15:40:00,13.17,13.18,13.15,13.18,166200.0,8.6843,8.6909,8.6711,8.6909,166200.0
2009-10-12 15:50:00,13.18,13.19,13.17,13.18,237800.0,8.6909,8.6975,8.6843,8.6909,237800.0
2009-10-13 09:30:00,13.21,13.25,13.11,13.22,140600.0,8.7107,8.7371,8.6448,8.7173,140600.0
2009-10-13 09:40:00,13.22,13.22,13.13,13.16,162200.0,8.7173,8.7173,8.6579,8.6777,162200.0
2009-10-13 09:50:00,13.16,13.2,13.13,13.13,99200.0,8.6777,8.7041,8.6579,8.6579,99200.0
2009-10-13 10:00:00,13.13,13.13,13.09,13.13,80400.0,8.6579,8.6579,8.6316,8.6579,80400.0
2009-10-13 10:10:00,13.13,13.15,13.12,13.13,81600.0,8.6579,8.6711,8.6514,8.6579,81600.0
2009-10-13 10:20:00,13.13,13.13,13.09,13.13,81000.0,8.6579,8.6579,8.6316,8.6579,81000.0
2009-10-13 10:30:00,13.13,13.17,13.13,13.15,53600.0,8.6579,8.6843,8.6579,8.6711,53600.0
2009-10-13 10:40:00,13.15,13.18,13.15,13.16,54600.0,8.6711,8.6909,8.6711,8.6777,54600.0
2009-10-13 10:50:00,13.17,13.17,13.15,13.16,30800.0,8.6843,8.6843,8.6711,8.6777,30800.0
2009-10-13 11:00:00,13.15,13.16,13.13,13.15,60000.0,8.6711,8.6777,8.6579,8.6711,60000.0
2009-10-13 11:10:00,13.14,13.15,13.11,13.13,84800.0,8.6645,8.6711,8.6448,8.6579,84800.0
2009-10-13 11:20:00,13.13,13.18,13.12,13.18,84200.0,8.6579,8.6909,8.6514,8.6909,84200.0
2009-10-13 11:30:00,13.18,13.2,13.17,13.2,125200.0,8.6909,8.7041,8.6843,8.7041,125200.0
2009-10-13 11:40:00,13.2,13.21,13.18,13.18,178600.0,8.7041,8.7107,8.6909,8.6909,178600.0
2009-10-13 11:50:00,13.19,13.21,13.19,13.19,54600.0,8.6975,8.7107,8.6975,8.6975,54600.0
2009-10-13 12:00:00,13.19,13.2,13.18,13.18,82000.0,8.6975,8.7041,8.6909,8.6909,82000.0
2009-10-13 12:10:00,13.19,13.19,13.15,13.15,88800.0,8.6975,8.6975,8.6711,8.6711,88800.0
2009-10-13 12:20:00,13.15,13.16,13.12,13.13,81200.0,8.6711,8.6777,8.6514,8.6579,81200.0
2009-10-13 12:30:00,13.13,13.13,13.11,13.12,32800.0,8.6579,8.6579,8.6448,8.6514,32800.0
2009-10-13 12:40:00,13.12,13.13,13.09,13.09,55200.0,8.6514,8.6579,8.6316,8.6316,55200.0
2009-10-13 12:50:00,13.09,13.12,13.09,13.12,37200.0,8.6316,8.6514,8.6316,8.6514,37200.0
2009-10-13 13:00:00,13.12,13.13,13.12,13.13,27600.0,8.6514,8.6579,8.6514,8.6579,27600.0
2009-10-13 13:10:00,13.14,13.15,13.14,13.15,41400.0,8.6645,8.6711,8.6645,8.6711,41400.0
2009-10-13 13:20:00,13.15,13.15,13.12,13.12,79200.0,8.6711,8.6711,8.6514,8.6514,79200.0
2009-10-13 13:30:00,13.12,13.12,13.11,13.11,40600.0,8.6514,8.6514,8.6448,8.6448,40600.0
2009-10-13 13:40:00,13.11,13.12,13.09,13.1,38600.0,8.6448,8.6514,8.6316,8.6382,38600.0
2009-10-13 13:50:00,13.11,13.11,13.07,13.09,118800.0,8.6448,8.6448,8.6184,8.6316,118800.0
2009-10-13 14:00:00,13.08,13.09,13.04,13.05,87200.0,8.625,8.6316,8.5986,8.6052,87200.0
2009-10-13 14:10:00,13.05,13.06,13.04,13.06,54000.0,8.6052,8.6118,8.5986,8.6118,54000.0
2009-10-13 14:20:00,13.06,13.06,13.04,13.05,100000.0,8.6118,8.6118,8.5986,8.6052,100000.0
2009-10-13 14:30:00,13.05,13.06,13.03,13.04,91800.0,8.6052,8.6118,8.592,8.5986,91800.0
2009-10-13 14:40:00,13.04,13.07,13.04,13.06,105400.0,8.5986,8.6184,8.5986,8.6118,105400.0
2009-10-13 14:50:00,13.06,13.06,13.05,13.05,276600.0,8.6118,8.6118,8.6052,8.6052,276600.0
2009-10-13 15:00:00,13.06,13.06,13.04,13.06,134600.0,8.6118,8.6118,8.5986,8.6118,134600.0
2009-10-13 15:10:00,13.06,13.08,13.04,13.06,395800.0,8.6118,8.625,8.5986,8.6118,395800.0
2009-10-13 15:20:00,13.06,13.06,13.04,13.04,311600.0,8.6118,8.6118,8.5986,8.5986,311600.0
2009-10-13 15:30:00,13.04,13.06,13.03,13.04,625800.0,8.5986,8.6118,8.592,8.5986,625800.0
2009-10-13 15:40:00,13.04,13.06,13.03,13.06,326200.0,8.5986,8.6118,8.592,8.6118,326200.0
2009-10-13 15:50:00,13.06,13.06,13.03,13.05,547400.0,8.6118,8.6118,8.592,8.6052,547400.0
2009-10-14 09:30:00,13.37,13.52,13.35,13.47,670800.0,8.8162,8.9151,8.803,8.8821,670800.0
2009-10-14 09:40:00,13.47,13.5,13.4,13.4,592400.0,8.8821,8.9019,8.836,8.836,592400.0
2009-10-14 09:50:00,13.4,13.45,13.39,13.43,473400.0,8.836,8.869,8.8294,8.8558,473400.0
2009-10-14 10:00:00,13.43,13.46,13.42,13.45,286600.0,8.8558,8.8755,8.8492,8.869,286600.0
2009-10-14 10:10:00,13.46,13.47,13.44,13.45,377800.0,8.8755,8.8821,8.8624,8.869,377800.0
2009-10-14 10:20:00,13.45,13.45,13.37,13.37,223600.0,8.869,8.869,8.8162,8.8162,223600.0
2009-10-14 10:30:00,13.37,13.4,13.37,13.39,241800.0,8.8162,8.836,8.8162,8.8294,241800.0
2009-10-14 10:40:00,13.39,13.42,13.38,13.42,109200.0,8.8294,8.8492,8.8228,8.8492,109200.0
2009-10-14 10:50:00,13.41,13.43,13.41,13.43,113400.0,8.8426,8.8558,8.8426,8.8558,113400.0
2009-10-14 11:00:00,13.43,13.45,13.42,13.43,441400.0,8.8558,8.869,8.8492,8.8558,441400.0
2009-10-14 11:10:00,13.43,13.46,13.43,13.45,138400.0,8.8558,8.8755,8.8558,8.869,138400.0
2009-10-14 11:20:00,13.45,13.47,13.45,13.47,147600.0,8.869,8.8821,8.869,8.8821,147600.0
2009-10-14 11:30:00,13.47,13.49,13.46,13.49,163800.0,8.8821,8.8953,8.8755,8.8953,163800.0
2009-10-14 11:40:00,13.49,13.53,13.49,13.53,148800.0,8.8953,8.9217,8.8953,8.9217,148800.0
2009-10-14 11:50:00,13.53,13.53,13.51,13.52,142000.0,8.9217,8.9217,8.9085,8.9151,142000.0
2009-10-14 12:00:00,13.52,13.53,13.52,13.52,132800.0,8.9151,8.9217,8.9151,8.9151,132800.0
2009-10-14 12:10:00,13.52,13.52,13.51,13.51,53000.0,8.9151,8.9151,8.9085,8.9085,53000.0
2009-10-14 12:20:00,13.52,13.52,13.47,13.48,301600.0,8.9151,8.9151,8.8821,8.8887,301600.0
2009-10-14 12:30:00,13.49,13.49,13.42,13.42,204000.0,8.8953,8.8953,8.8492,8.8492,204000.0
2009-10-14 12:40:00,13.42,13.43,13.39,13.43,124400.0,8.8492,8.8558,8.8294,8.8558,124400.0
2009-10-14 12:50:00,13.43,13.47,13.43,13.47,77000.0,8.8558,8.8821,8.8558,8.8821,77000.0
2009-10-14 13:00:00,13.47,13.51,13.45,13.49,304200.0,8.8821,8.9085,8.869,8.8953,304200.0
2009-10-14 13:10:00,13.5,13.5,13.47,13.49,262400.0,8.9019,8.9019,8.8821,8.8953,262400.0
2009-10-14 13:20:00,13.47,13.49,13.45,13.45,139600.0,8.8821,8.8953,8.869,8.869,139600.0
2009-10-14 13:30:00,13.45,13.47,13.45,13.47,71200.0,8.869,8.8821,8.869,8.8821,71200.0
2009-10-14 13:40:00,13.47,13.52,13.47,13.5,321200.0,8.8821,8.9151,8.8821,8.9019,321200.0
2009-10-14 13:50:00,13.49,13.5,13.47,13.47,209400.0,8.8953,8.9019,8.8821,8.8821,209400.0
2009-10-14 14:00:00,13.47,13.49,13.47,13.49,146000.0,8.8821,8.8953,8.8821,8.8953,146000.0
2009-10-14 14:10:00,13.49,13.49,13.45,13.45,164000.0,8.8953,8.8953,8.869,8.869,164000.0
2009-10-14 14:20:00,13.46,13.47,13.45,13.45,106600.0,8.8755,8.8821,8.869,8.869,106600.0
2009-10-14 14:30:00,13.45,13.47,13.45,13.46,141000.0,8.869,8.8821,8.869,8.8755,141000.0
2009-10-14 14:40:00,13.46,13.47,13.45,13.46,219800.0,8.8755,8.8821,8.869,8.8755,219800.0
2009-10-14 14:50:00,13.46,13.47,13.46,13.47,169600.0,8.8755,8.8821,8.8755,8.8821,169600.0
2009-10-14 15:00:00,13.47,13.5,13.47,13.5,396200.0,8.8821,8.9019,8.8821,8.9019,396200.0
2009-10-14 15:10:00,13.49,13.51,13.49,13.51,195000.0,8.8953,8.9085,8.8953,8.9085,195000.0
2009-10-14 15:20:00,13.51,13.53,13.49,13.53,355400.0,8.9085,8.9217,8.8953,8.9217,355400.0
2009-10-14 15:30:00,13.52,13.53,13.52,13.53,288400.0,8.9151,8.9217,8.9151,8.9217,288400.0
2009-10-14 15:40:00,13.53,13.53,13.49,13.51,405000.0,8.9217,8.9217,8.8953,8.9085,405000.0
2009-10-14 15:50:00,13.51,13.53,13.5,13.52,401000.0,8.9085,8.9217,8.9019,8.9151,401000.0
2009-10-15 09:30:00,13.44,13.49,13.38,13.47,127600.0,8.8624,8.8953,8.8228,8.8821,127600.0
2009-10-15 09:40:00,13.47,13.49,13.39,13.39,208400.0,8.8821,8.8953,8.8294,8.8294,208400.0
2009-10-15 09:50:00,13.4,13.44,13.38,13.43,108200.0,8.836,8.8624,8.8228,8.8558,108200.0
2009-10-15 10:00:00,13.43,13.43,13.35,13.35,162000.0,8.8558,8.8558,8.803,8.803,162000.0
2009-10-15 10:10:00,13.35,13.36,13.3,13.31,172800.0,8.803,8.8096,8.77,8.7766,172800.0
2009-10-15 10:20:00,13.31,13.31,13.27,13.28,116800.0,8.7766,8.7766,8.7503,8.7569,116800.0
2009-10-15 10:30:00,13.28,13.28,13.25,13.26,122000.0,8.7569,8.7569,8.7371,8.7437,122000.0
2009-10-15 10:40:00,13.26,13.29,13.25,13.28,117800.0,8.7437,8.7635,8.7371,8.7569,117800.0
2009-10-15 10:50:00,13.28,13.3,13.27,13.3,215000.0,8.7569,8.77,8.7503,8.77,215000.0
2009-10-15 11:00:00,13.29,13.31,13.29,13.29,258600.0,8.7635,8.7766,8.7635,8.7635,258600.0
2009-10-15 11:10:00,13.29,13.31,13.29,13.3,162200.0,8.7635,8.7766,8.7635,8.77,162200.0
2009-10-15 11:20:00,13.3,13.31,13.23,13.24,145200.0,8.77,8.7766,8.7239,8.7305,145200.0
2009-10-15 11:30:00,13.23,13.24,13.22,13.22,107400.0,8.7239,8.7305,8.7173,8.7173,107400.0
2009-10-15 11:40:00,13.22,13.24,13.22,13.22,104000.0,8.7173,8.7305,8.7173,8.7173,104000.0
2009-10-15 11:50:00,13.23,13.23,13.2,13.2,95800.0,8.7239,8.7239,8.7041,8.7041,95800.0
2009-10-15 12:00:00,13.2,13.22,13.2,13.2,132000.0,8.7041,8.7173,8.7041,8.7041,132000.0
2009-10-15 12:10:00,13.2,13.2,13.2,13.2,68200.0,8.7041,8.7041,8.7041,8.7041,68200.0
2009-10-15 12:20:00,13.2,13.21,13.19,13.2,122400.0,8.7041,8.7107,8.6975,8.7041,122400.0
2009-10-15 12:30:00,13.19,13.2,13.19,13.2,209800.0,8.6975,8.7041,8.6975,8.7041,209800.0
2009-10-15 12:40:00,13.19,13.2,13.14,13.14,211600.0,8.6975,8.7041,8.6645,8.6645,211600.0
2009-10-15 12:50:00,13.14,13.15,13.13,13.13,114200.0,8.6645,8.6711,8.6579,8.6579,114200.0
2009-10-15 13:00:00,13.14,13.15,13.13,13.13,58800.0,8.6645,8.6711,8.6579,8.6579,58800.0
2009-10-15 13:10:00,13.13,13.15,13.13,13.15,143800.0,8.6579,8.6711,8.6579,8.6711,143800.0
2009-10-15 13:20:00,13.15,13.15,13.15,13.15,93600.0,8.6711,8.6711,8.6711,8.6711,93600.0
2009-10-15 13:30:00,13.15,13.15,13.15,13.15,159200.0,8.6711,8.6711,8.6711,8.6711,159200.0
2009-10-15 13:40:00,13.15,13.15,13.13,13.13,305800.0,8.6711,8.6711,8.6579,8.6579,305800.0
2009-10-15 13:50:00,13.13,13.14,13.13,13.14,70000.0,8.6579,8.6645,8.6579,8.6645,70000.0
2009-10-15 14:00:00,13.13,13.15,13.13,13.15,118600.0,8.6579,8.6711,8.6579,8.6711,118600.0
2009-10-15 14:10:00,13.15,13.15,13.13,13.14,127000.0,8.6711,8.6711,8.6579,8.6645,127000.0
2009-10-15 14:20:00,13.14,13.15,13.13,13.13,98200.0,8.6645,8.6711,8.6579,8.6579,98200.0
2009-10-15 14:30:00,13.13,13.16,13.13,13.15,194000.0,8.6579,8.6777,8.6579,8.6711,194000.0
2009-10-15 14:40:00,13.15,13.2,13.15,13.2,196400.0,8.6711,8.7041,8.6711,8.7041,196400.0
2009-10-15 14:50:00,13.19,13.22,13.18,13.19,247200.0,8.6975,8.7173,8.6909,8.6975,247200.0
2009-10-15 15:00:00,13.19,13.19,13.18,13.19,114600.0,8.6975,8.6975,8.6909,8.6975,114600.0
2009-10-15 15:10:00,13.19,13.19,13.18,13.19,64000.0,8.6975,8.6975,8.6909,8.6975,64000.0
2009-10-15 15:20:00,13.18,13.19,13.16,13.17,169200.0,8.6909,8.6975,8.6777,8.6843,169200.0
2009-10-15 15:30:00,13.17,13.17,13.14,13.15,192600.0,8.6843,8.6843,8.6645,8.6711,192600.0
2009-10-15 15:40:00,13.15,13.17,13.14,13.17,215000.0,8.6711,8.6843,8.6645,8.6843,215000.0
2009-10-15 15:50:00,13.17,13.22,13.17,13.22,875800.0,8.6843,8.7173,8.6843,8.7173,875800.0
2009-10-16 09:30:00,13.15,13.17,13.05,13.09,368200.0,8.6711,8.6843,8.6052,8.6316,368200.0
2009-10-16 09:40:00,13.1,13.1,13.01,13.04,161800.0,8.6382,8.6382,8.5788,8.5986,161800.0
2009-10-16 09:50:00,13.04,13.08,13.0,13.04,210400.0,8.5986,8.625,8.5722,8.5986,210400.0
2009-10-16 10:00:00,13.03,13.03,12.95,12.96,198600.0,8.592,8.592,8.5393,8.5458,198600.0
2009-10-16 10:10:00,12.95,12.96,12.9,12.93,163000.0,8.5393,8.5458,8.5063,8.5261,163000.0
2009-10-16 10:20:00,12.93,12.94,12.86,12.88,123400.0,8.5261,8.5327,8.4799,8.4931,123400.0
2009-10-16 10:30:00,12.88,12.91,12.88,12.9,131200.0,8.4931,8.5129,8.4931,8.5063,131200.0
2009-10-16 10:40:00,12.9,12.9,12.85,12.88,198000.0,8.5063,8.5063,8.4733,8.4931,198000.0
2009-10-16 10:50:00,12.87,12.88,12.85,12.88,227000.0,8.4865,8.4931,8.4733,8.4931,227000.0
2009-10-16 11:00:00,12.88,12.89,12.86,12.87,158200.0,8.4931,8.4997,8.4799,8.4865,158200.0
2009-10-16 11:10:00,12.87,12.88,12.85,12.87,62600.0,8.4865,8.4931,8.4733,8.4865,62600.0
2009-10-16 11:20:00,12.86,12.88,12.84,12.88,145400.0,8.4799,8.4931,8.4667,8.4931,145400.0
2009-10-16 11:30:00,12.88,12.88,12.86,12.86,107200.0,8.4931,8.4931,8.4799,8.4799,107200.0
2009-10-16 11:40:00,12.86,12.87,12.85,12.87,73400.0,8.4799,8.4865,8.4733,8.4865,73400.0
2009-10-16 11:50:00,12.86,12.88,12.85,12.88,67200.0,8.4799,8.4931,8.4733,8.4931,67200.0
2009-10-16 12:00:00,12.88,12.97,12.88,12.96,290000.0,8.4931,8.5524,8.4931,8.5458,290000.0
2009-10-16 12:10:00,12.97,12.98,12.96,12.96,143200.0,8.5524,8.559,8.5458,8.5458,143200.0
2009-10-16 12:20:00,12.96,12.99,12.95,12.97,863800.0,8.5458,8.5656,8.5393,8.5524,863800.0
2009-10-16 12:30:00,12.97,13.01,12.97,12.99,119000.0,8.5524,8.5788,8.5524,8.5656,119000.0
2009-10-16 12:40:00,12.99,12.99,12.97,12.97,69800.0,8.5656,8.5656,8.5524,8.5524,69800.0
2009-10-16 12:50:00,12.97,12.99,12.97,12.98,105600.0,8.5524,8.5656,8.5524,8.559,105600.0
2009-10-16 13:00:00,12.99,13.07,12.99,13.06,538400.0,8.5656,8.6184,8.5656,8.6118,538400.0
2009-10-16 13:10:00,13.06,13.07,13.03,13.05,150800.0,8.6118,8.6184,8.592,8.6052,150800.0
2009-10-16 13:20:00,13.05,13.07,13.04,13.07,154000.0,8.6052,8.6184,8.5986,8.6184,154000.0
2009-10-16 13:30:00,13.07,13.1,13.06,13.09,58800.0,8.6184,8.6382,8.6118,8.6316,58800.0
2009-10-16 13:40:00,13.09,13.13,13.08,13.12,105000.0,8.6316,8.6579,8.625,8.6514,105000.0
2009-10-16 13:50:00,13.12,13.14,13.09,13.09,111200.0,8.6514,8.6645,8.6316,8.6316,111200.0
2009-10-16 14:00:00,13.09,13.09,13.07,13.07,69000.0,8.6316,8.6316,8.6184,8.6184,69000.0
2009-10-16 14:10:00,13.07,13.09,13.06,13.09,79400.0,8.6184,8.6316,8.6118,8.6316,79400.0
2009-10-16 14:20:00,13.09,13.11,13.09,13.09,118200.0,8.6316,8.6448,8.6316,8.6316,118200.0
2009-10-16 14:30:00,13.09,13.09,13.08,13.09,121400.0,8.6316,8.6316,8.625,8.6316,121400.0
2009-10-16 14:40:00,13.09,13.09,13.06,13.08,62600.0,8.6316,8.6316,8.6118,8.625,62600.0
2009-10-16 14:50:00,13.07,13.08,13.06,13.07,33600.0,8.6184,8.625,8.6118,8.6184,33600.0
2009-10-16 15:00:00,13.06,13.08,13.06,13.08,105200.0,8.6118,8.625,8.6118,8.625,105200.0
2009-10-16 15:10:00,13.07,13.09,13.04,13.06,239000.0,8.6184,8.6316,8.5986,8.6118,239000.0
2009-10-16 15:20:00,13.06,13.09,13.06,13.09,110800.0,8.6118,8.6316,8.6118,8.6316,110800.0
2009-10-16 15:30:00,13.09,13.09,13.07,13.09,161600.0,8.6316,8.6316,8.6184,8.6316,161600.0
2009-10-16 15:40:00,13.09,13.09,13.08,13.08,161200.0,8.6316,8.6316,8.625,8.625,161200.0
2009-10-16 15:50:00,13.08,13.08,13.05,13.06,431600.0,8.625,8.625,8.6052,8.6118,431600.0
2009-10-19 09:30:00,13.08,13.15,13.08,13.12,142000.0,8.625,8.6711,8.625,8.6514,142000.0
2009-10-19 09:40:00,13.12,13.15,13.03,13.04,191400.0,8.6514,8.6711,8.592,8.5986,191400.0
2009-10-19 09:50:00,13.04,13.04,13.01,13.01,213800.0,8.5986,8.5986,8.5788,8.5788,213800.0
2009-10-19 10:00:00,13.01,13.03,12.97,13.02,409000.0,8.5788,8.592,8.5524,8.5854,409000.0
2009-10-19 10:10:00,13.02,13.03,13.0,13.01,144400.0,8.5854,8.592,8.5722,8.5788,144400.0
2009-10-19 10:20:00,13.0,13.09,13.0,13.09,250600.0,8.5722,8.6316,8.5722,8.6316,250600.0
2009-10-19 10:30:00,13.09,13.11,13.06,13.1,154400.0,8.6316,8.6448,8.6118,8.6382,154400.0
2009-10-19 10:40:00,13.1,13.11,13.06,13.09,131000.0,8.6382,8.6448,8.6118,8.6316,131000.0
2009-10-19 10:50:00,13.09,13.13,13.08,13.12,104000.0,8.6316,8.6579,8.625,8.6514,104000.0
2009-10-19 11:00:00,13.12,13.14,13.11,13.13,106200.0,8.6514,8.6645,8.6448,8.6579,106200.0
2009-10-19 11:10:00,13.13,13.18,13.13,13.17,98400.0,8.6579,8.6909,8.6579,8.6843,98400.0
2009-10-19 11:20:00,13.18,13.24,13.17,13.22,111400.0,8.6909,8.7305,8.6843,8.7173,111400.0
2009-10-19 11:30:00,13.23,13.26,13.21,13.21,76800.0,8.7239,8.7437,8.7107,8.7107,76800.0
2009-10-19 11:40:00,13.21,13.25,13.21,13.24,156800.0,8.7107,8.7371,8.7107,8.7305,156800.0
2009-10-19 11:50:00,13.24,13.24,13.23,13.23,96400.0,8.7305,8.7305,8.7239,8.7239,96400.0
2009-10-19 12:00:00,13.22,13.23,13.22,13.22,30800.0,8.7173,8.7239,8.7173,8.7173,30800.0
2009-10-19 12:10:00,13.22,13.23,13.22,13.23,55000.0,8.7173,8.7239,8.7173,8.7239,55000.0
2009-10-19 12:20:00,13.22,13.23,13.2,13.2,46200.0,8.7173,8.7239,8.7041,8.7041,46200.0
2009-10-19 12:30:00,13.2,13.2,13.18,13.19,236200.0,8.7041,8.7041,8.6909,8.6975,236200.0
2009-10-19 12:40:00,13.19,13.26,13.19,13.26,206800.0,8.6975,8.7437,8.6975,8.7437,206800.0
2009-10-19 12:50:00,13.25,13.26,13.24,13.24,30200.0,8.7371,8.7437,8.7305,8.7305,30200.0
2009-10-19 13:00:00,13.24,13.26,13.22,13.24,59000.0,8.7305,8.7437,8.7173,8.7305,59000.0
2009-10-19 13:10:00,13.24,13.25,13.21,13.21,55000.0,8.7305,8.7371,8.7107,8.7107,55000.0
2009-10-19 13:20:00,13.22,13.24,13.21,13.24,42400.0,8.7173,8.7305,8.7107,8.7305,42400.0
2009-10-19 13:30:00,13.24,13.29,13.24,13.28,139000.0,8.7305,8.7635,8.7305,8.7569,139000.0
2009-10-19 13:40:00,13.28,13.29,13.26,13.26,48600.0,8.7569,8.7635,8.7437,8.7437,48600.0
2009-10-19 13:50:00,13.26,13.27,13.25,13.25,115400.0,8.7437,8.7503,8.7371,8.7371,115400.0
2009-10-19 14:00:00,13.25,13.26,13.24,13.24,71000.0,8.7371,8.7437,8.7305,8.7305,71000.0
2009-10-19 14:10:00,13.24,13.25,13.22,13.23,98600.0,8.7305,8.7371,8.7173,8.7239,98600.0
2009-10-19 14:20:00,13.24,13.26,13.22,13.24,83400.0,8.7305,8.7437,8.7173,8.7305,83400.0
2009-10-19 14:30:00,13.25,13.25,13.23,13.23,38600.0,8.7371,8.7371,8.7239,8.7239,38600.0
2009-10-19 14:40:00,13.24,13.24,13.22,13.22,36000.0,8.7305,8.7305,8.7173,8.7173,36000.0
2009-10-19 14:50:00,13.22,13.22,13.22,13.22,143400.0,8.7173,8.7173,8.7173,8.7173,143400.0
2009-10-19 15:00:00,13.22,13.22,13.2,13.2,105000.0,8.7173,8.7173,8.7041,8.7041,105000.0
2009-10-19 15:10:00,13.2,13.21,13.19,13.19,142600.0,8.7041,8.7107,8.6975,8.6975,142600.0
2009-10-19 15:20:00,13.19,13.19,13.17,13.17,72800.0,8.6975,8.6975,8.6843,8.6843,72800.0
2009-10-19 15:30:00,13.17,13.2,13.17,13.19,173800.0,8.6843,8.7041,8.6843,8.6975,173800.0
2009-10-19 15:40:00,13.19,13.21,13.18,13.21,227200.0,8.6975,8.7107,8.6909,8.7107,227200.0
2009-10-19 15:50:00,13.21,13.22,13.21,13.21,302200.0,8.7107,8.7173,8.7107,8.7107,302200.0
2009-10-20 09:30:00,13.18,13.24,13.13,13.16,235600.0,8.6909,8.7305,8.6579,8.6777,235600.0
2009-10-20 09:40:00,13.15,13.26,13.15,13.26,106400.0,8.6711,8.7437,8.6711,8.7437,106400.0
2009-10-20 09:50:00,13.27,13.28,13.24,13.27,75200.0,8.7503,8.7569,8.7305,8.7503,75200.0
2009-10-20 10:00:00,13.27,13.28,13.24,13.24,214200.0,8.7503,8.7569,8.7305,8.7305,214200.0
2009-10-20 10:10:00,13.24,13.25,13.2,13.22,141000.0,8.7305,8.7371,8.7041,8.7173,141000.0
2009-10-20 10:20:00,13.22,13.26,13.21,13.22,971200.0,8.7173,8.7437,8.7107,8.7173,971200.0
2009-10-20 10:30:00,13.21,13.26,13.19,13.25,136800.0,8.7107,8.7437,8.6975,8.7371,136800.0
2009-10-20 10:40:00,13.25,13.26,13.22,13.25,231400.0,8.7371,8.7437,8.7173,8.7371,231400.0
2009-10-20 10:50:00,13.25,13.26,13.23,13.24,274000.0,8.7371,8.7437,8.7239,8.7305,274000.0
2009-10-20 11:00:00,13.23,13.24,13.2,13.21,56400.0,8.7239,8.7305,8.7041,8.7107,56400.0
2009-10-20 11:10:00,13.21,13.22,13.2,13.22,69000.0,8.7107,8.7173,8.7041,8.7173,69000.0
2009-10-20 11:20:00,13.22,13.24,13.2,13.21,75400.0,8.7173,8.7305,8.7041,8.7107,75400.0
2009-10-20 11:30:00,13.21,13.22,13.11,13.12,397800.0,8.7107,8.7173,8.6448,8.6514,397800.0
2009-10-20 11:40:00,13.12,13.13,13.08,13.13,113400.0,8.6514,8.6579,8.625,8.6579,113400.0
2009-10-20 11:50:00,13.13,13.13,13.11,13.11,104000.0,8.6579,8.6579,8.6448,8.6448,104000.0
2009-10-20 12:00:00,13.11,13.13,13.06,13.06,121000.0,8.6448,8.6579,8.6118,8.6118,121000.0
2009-10-20 12:10:00,13.06,13.06,13.04,13.04,159000.0,8.6118,8.6118,8.5986,8.5986,159000.0
2009-10-20 12:20:00,13.04,13.07,13.04,13.06,126600.0,8.5986,8.6184,8.5986,8.6118,126600.0
2009-10-20 12:30:00,13.06,13.06,13.04,13.04,270800.0,8.6118,8.6118,8.5986,8.5986,270800.0
2009-10-20 12:40:00,13.04,13.09,13.04,13.09,115800.0,8.5986,8.6316,8.5986,8.6316,115800.0
2009-10-20 12:50:00,13.09,13.11,13.08,13.09,80000.0,8.6316,8.6448,8.625,8.6316,80000.0
2009-10-20 13:00:00,13.09,13.12,13.09,13.11,101400.0,8.6316,8.6514,8.6316,8.6448,101400.0
2009-10-20 13:10:00,13.1,13.13,13.1,13.11,105000.0,8.6382,8.6579,8.6382,8.6448,105000.0
2009-10-20 13:20:00,13.12,13.12,13.09,13.12,100600.0,8.6514,8.6514,8.6316,8.6514,100600.0
2009-10-20 13:30:00,13.12,13.13,13.08,13.09,45200.0,8.6514,8.6579,8.625,8.6316,45200.0
2009-10-20 13:40:00,13.09,13.15,13.08,13.15,112600.0,8.6316,8.6711,8.625,8.6711,112600.0
2009-10-20 13:50:00,13.15,13.15,13.11,13.12,55800.0,8.6711,8.6711,8.6448,8.6514,55800.0
2009-10-20 14:00:00,13.11,13.12,13.1,13.1,102800.0,8.6448,8.6514,8.6382,8.6382,102800.0
2009-10-20 14:10:00,13.1,13.11,13.09,13.09,96000.0,8.6382,8.6448,8.6316,8.6316,96000.0
2009-10-20 14:20:00,13.09,13.09,13.06,13.06,87000.0,8.6316,8.6316,8.6118,8.6118,87000.0
2009-10-20 14:30:00,13.06,13.09,13.05,13.08,121200.0,8.6118,8.6316,8.6052,8.625,121200.0
2009-10-20 14:40:00,13.09,13.09,13.05,13.06,125800.0,8.6316,8.6316,8.6052,8.6118,125800.0
2009-10-20 14:50:00,13.06,13.08,13.06,13.08,54200.0,8.6118,8.625,8.6118,8.625,54200.0
2009-10-20 15:00:00,13.08,13.1,13.07,13.08,98200.0,8.625,8.6382,8.6184,8.625,98200.0
2009-10-20 15:10:00,13.07,13.08,13.06,13.07,70800.0,8.6184,8.625,8.6118,8.6184,70800.0
2009-10-20 15:20:00,13.07,13.08,13.06,13.08,99800.0,8.6184,8.625,8.6118,8.625,99800.0
2009-10-20 15:30:00,13.08,13.11,13.08,13.09,130200.0,8.625,8.6448,8.625,8.6316,130200.0
2009-10-20 15:40:00,13.1,13.12,13.09,13.12,87000.0,8.6382,8.6514,8.6316,8.6514,87000.0
2009-10-20 15:50:00,13.12,13.13,13.1,13.12,399600.0,8.6514,8.6579,8.6382,8.6514,399600.0
2009-10-21 09:30:00,13.06,13.2,13.05,13.15,68200.0,8.6118,8.7041,8.6052,8.6711,68200.0
2009-10-21 09:40:00,13.15,13.19,13.13,13.18,162400.0,8.6711,8.6975,8.6579,8.6909,162400.0
2009-10-21 09:50:00,13.18,13.26,13.17,13.21,95400.0,8.6909,8.7437,8.6843,8.7107,95400.0
2009-10-21 10:00:00,13.21,13.22,13.2,13.21,113800.0,8.7107,8.7173,8.7041,8.7107,113800.0
2009-10-21 10:10:00,13.22,13.22,13.17,13.17,152200.0,8.7173,8.7173,8.6843,8.6843,152200.0
2009-10-21 10:20:00,13.17,13.17,13.15,13.16,60600.0,8.6843,8.6843,8.6711,8.6777,60600.0
2009-10-21 10:30:00,13.16,13.17,13.09,13.11,618400.0,8.6777,8.6843,8.6316,8.6448,618400.0
2009-10-21 10:40:00,13.11,13.17,13.09,13.09,270800.0,8.6448,8.6843,8.6316,8.6316,270800.0
2009-10-21 10:50:00,13.09,13.1,13.04,13.04,128600.0,8.6316,8.6382,8.5986,8.5986,128600.0
2009-10-21 11:00:00,13.04,13.04,12.98,12.99,184200.0,8.5986,8.5986,8.559,8.5656,184200.0
2009-10-21 11:10:00,12.99,12.99,12.92,12.95,267200.0,8.5656,8.5656,8.5195,8.5393,267200.0
2009-10-21 11:20:00,12.95,12.99,12.93,12.99,202800.0,8.5393,8.5656,8.5261,8.5656,202800.0
2009-10-21 11:30:00,12.99,13.0,12.97,12.99,130000.0,8.5656,8.5722,8.5524,8.5656,130000.0
2009-10-21 11:40:00,12.99,13.03,12.97,12.97,135200.0,8.5656,8.592,8.5524,8.5524,135200.0
2009-10-21 11:50:00,12.97,12.98,12.96,12.97,50800.0,8.5524,8.559,8.5458,8.5524,50800.0
2009-10-21 12:00:00,12.98,12.99,12.97,12.97,59400.0,8.559,8.5656,8.5524,8.5524,59400.0
2009-10-21 12:10:00,12.97,12.97,12.94,12.96,95200.0,8.5524,8.5524,8.5327,8.5458,95200.0
2009-10-21 12:20:00,12.96,12.98,12.95,12.97,92800.0,8.5458,8.559,8.5393,8.5524,92800.0
2009-10-21 12:30:00,12.97,12.97,12.95,12.96,127600.0,8.5524,8.5524,8.5393,8.5458,127600.0
2009-10-21 12:40:00,12.96,12.97,12.96,12.97,96200.0,8.5458,8.5524,8.5458,8.5524,96200.0
2009-10-21 12:50:00,12.97,12.99,12.97,12.97,82400.0,8.5524,8.5656,8.5524,8.5524,82400.0
2009-10-21 13:00:00,12.97,12.97,12.96,12.96,87200.0,8.5524,8.5524,8.5458,8.5458,87200.0
2009-10-21 13:10:00,12.96,12.99,12.96,12.99,111000.0,8.5458,8.5656,8.5458,8.5656,111000.0
2009-10-21 13:20:00,12.99,12.99,12.97,12.97,35200.0,8.5656,8.5656,8.5524,8.5524,35200.0
2009-10-21 13:30:00,12.97,12.97,12.94,12.96,71200.0,8.5524,8.5524,8.5327,8.5458,71200.0
2009-10-21 13:40:00,12.96,12.96,12.94,12.95,69400.0,8.5458,8.5458,8.5327,8.5393,69400.0
2009-10-21 13:50:00,12.95,12.98,12.95,12.97,62600.0,8.5393,8.559,8.5393,8.5524,62600.0
2009-10-21 14:00:00,12.98,13.0,12.97,12.99,59200.0,8.559,8.5722,8.5524,8.5656,59200.0
2009-10-21 14:10:00,12.99,12.99,12.95,12.97,96200.0,8.5656,8.5656,8.5393,8.5524,96200.0
2009-10-21 14:20:00,12.96,12.99,12.96,12.97,69000.0,8.5458,8.5656,8.5458,8.5524,69000.0
2009-10-21 14:30:00,12.97,12.97,12.95,12.95,84000.0,8.5524,8.5524,8.5393,8.5393,84000.0
2009-10-21 14:40:00,12.95,12.97,12.95,12.96,112400.0,8.5393,8.5524,8.5393,8.5458,112400.0
2009-10-21 14:50:00,12.96,12.97,12.95,12.97,136400.0,8.5458,8.5524,8.5393,8.5524,136400.0
2009-10-21 15:00:00,12.97,12.97,12.95,12.96,135400.0,8.5524,8.5524,8.5393,8.5458,135400.0
2009-10-21 15:10:00,12.96,12.97,12.93,12.95,157000.0,8.5458,8.5524,8.5261,8.5393,157000.0
2009-10-21 15:20:00,12.95,12.95,12.88,12.89,330000.0,8.5393,8.5393,8.4931,8.4997,330000.0
2009-10-21 15:30:00,12.89,12.89,12.81,12.87,616200.0,8.4997,8.4997,8.4469,8.4865,616200.0
2009-10-21 15:40:00,12.87,12.87,12.81,12.85,534400.0,8.4865,8.4865,8.4469,8.4733,534400.0
2009-10-21 15:50:00,12.85,12.87,12.84,12.85,1104200.0,8.4733,8.4865,8.4667,8.4733,1104200.0
2009-10-22 09:30:00,12.83,12.9,12.81,12.81,89000.0,8.4601,8.5063,8.4469,8.4469,89000.0
2009-10-22 09:40:00,12.81,12.86,12.74,12.75,262800.0,8.4469,8.4799,8.4008,8.4074,262800.0
2009-10-22 09:50:00,12.74,12.76,12.69,12.72,200400.0,8.4008,8.414,8.3678,8.3876,200400.0
2009-10-22 10:00:00,12.72,12.72,12.67,12.72,166400.0,8.3876,8.3876,8.3546,8.3876,166400.0
2009-10-22 10:10:00,12.72,12.76,12.7,12.75,82000.0,8.3876,8.414,8.3744,8.4074,82000.0
2009-10-22 10:20:00,12.75,12.8,12.73,12.76,149800.0,8.4074,8.4403,8.3942,8.414,149800.0
2009-10-22 10:30:00,12.76,12.77,12.72,12.72,64000.0,8.414,8.4206,8.3876,8.3876,64000.0
2009-10-22 10:40:00,12.73,12.77,12.72,12.72,57400.0,8.3942,8.4206,8.3876,8.3876,57400.0
2009-10-22 10:50:00,12.73,12.8,12.73,12.79,99800.0,8.3942,8.4403,8.3942,8.4337,99800.0
2009-10-22 11:00:00,12.79,12.79,12.76,12.79,69400.0,8.4337,8.4337,8.414,8.4337,69400.0
2009-10-22 11:10:00,12.78,12.79,12.78,12.78,39400.0,8.4272,8.4337,8.4272,8.4272,39400.0
2009-10-22 11:20:00,12.78,12.8,12.77,12.79,52000.0,8.4272,8.4403,8.4206,8.4337,52000.0
2009-10-22 11:30:00,12.79,12.79,12.77,12.79,133000.0,8.4337,8.4337,8.4206,8.4337,133000.0
2009-10-22 11:40:00,12.79,12.8,12.78,12.79,73600.0,8.4337,8.4403,8.4272,8.4337,73600.0
2009-10-22 11:50:00,12.8,12.8,12.77,12.77,62800.0,8.4403,8.4403,8.4206,8.4206,62800.0
2009-10-22 12:00:00,12.77,12.79,12.77,12.79,31000.0,8.4206,8.4337,8.4206,8.4337,31000.0
2009-10-22 12:10:00,12.79,12.81,12.79,12.81,91200.0,8.4337,8.4469,8.4337,8.4469,91200.0
2009-10-22 12:20:00,12.81,12.81,12.8,12.81,44400.0,8.4469,8.4469,8.4403,8.4469,44400.0
2009-10-22 12:30:00,12.81,12.84,12.81,12.83,78600.0,8.4469,8.4667,8.4469,8.4601,78600.0
2009-10-22 12:40:00,12.83,12.85,12.83,12.84,117000.0,8.4601,8.4733,8.4601,8.4667,117000.0
2009-10-22 12:50:00,12.84,12.85,12.84,12.85,13600.0,8.4667,8.4733,8.4667,8.4733,13600.0
2009-10-22 13:00:00,12.85,12.86,12.85,12.86,56000.0,8.4733,8.4799,8.4733,8.4799,56000.0
2009-10-22 13:10:00,12.86,12.86,12.84,12.85,84600.0,8.4799,8.4799,8.4667,8.4733,84600.0
2009-10-22 13:20:00,12.85,12.87,12.85,12.86,71000.0,8.4733,8.4865,8.4733,8.4799,71000.0
2009-10-22 13:30:00,12.85,12.86,12.84,12.85,65600.0,8.4733,8.4799,8.4667,8.4733,65600.0
2009-10-22 13:40:00,12.84,12.84,12.82,12.83,48800.0,8.4667,8.4667,8.4535,8.4601,48800.0
2009-10-22 13:50:00,12.83,12.86,12.83,12.86,47400.0,8.4601,8.4799,8.4601,8.4799,47400.0
2009-10-22 14:00:00,12.86,12.88,12.85,12.86,301600.0,8.4799,8.4931,8.4733,8.4799,301600.0
2009-10-22 14:10:00,12.86,12.9,12.85,12.9,137200.0,8.4799,8.5063,8.4733,8.5063,137200.0
2009-10-22 14:20:00,12.89,12.92,12.89,12.91,176000.0,8.4997,8.5195,8.4997,8.5129,176000.0
2009-10-22 14:30:00,12.92,12.92,12.88,12.9,199200.0,8.5195,8.5195,8.4931,8.5063,199200.0
2009-10-22 14:40:00,12.9,12.9,12.87,12.88,83000.0,8.5063,8.5063,8.4865,8.4931,83000.0
2009-10-22 14:50:00,12.88,12.9,12.86,12.89,233600.0,8.4931,8.5063,8.4799,8.4997,233600.0
2009-10-22 15:00:00,12.89,12.91,12.88,12.9,177400.0,8.4997,8.5129,8.4931,8.5063,177400.0
2009-10-22 15:10:00,12.9,12.92,12.89,12.91,125000.0,8.5063,8.5195,8.4997,8.5129,125000.0
2009-10-22 15:20:00,12.91,12.93,12.9,12.9,292400.0,8.5129,8.5261,8.5063,8.5063,292400.0
2009-10-22 15:30:00,12.9,12.91,12.88,12.88,228800.0,8.5063,8.5129,8.4931,8.4931,228800.0
2009-10-22 15:40:00,12.88,12.9,12.88,12.88,291200.0,8.4931,8.5063,8.4931,8.4931,291200.0
2009-10-22 15:50:00,12.89,12.91,12.88,12.91,546200.0,8.4997,8.5129,8.4931,8.5129,546200.0
2009-10-23 09:30:00,12.9,12.9,12.78,12.81,137600.0,8.5063,8.5063,8.4272,8.4469,137600.0
2009-10-23 09:40:00,12.81,12.83,12.72,12.74,119200.0,8.4469,8.4601,8.3876,8.4008,119200.0
2009-10-23 09:50:00,12.75,12.78,12.72,12.76,149800.0,8.4074,8.4272,8.3876,8.414,149800.0
2009-10-23 10:00:00,12.77,12.8,12.7,12.72,249000.0,8.4206,8.4403,8.3744,8.3876,249000.0
2009-10-23 10:10:00,12.72,12.75,12.68,12.75,81000.0,8.3876,8.4074,8.3612,8.4074,81000.0
2009-10-23 10:20:00,12.75,12.75,12.71,12.72,139400.0,8.4074,8.4074,8.381,8.3876,139400.0
2009-10-23 10:30:00,12.72,12.72,12.67,12.69,176600.0,8.3876,8.3876,8.3546,8.3678,176600.0
2009-10-23 10:40:00,12.69,12.69,12.65,12.69,59200.0,8.3678,8.3678,8.3414,8.3678,59200.0
2009-10-23 10:50:00,12.69,12.69,12.63,12.64,125200.0,8.3678,8.3678,8.3282,8.3348,125200.0
2009-10-23 11:00:00,12.63,12.67,12.63,12.65,109000.0,8.3282,8.3546,8.3282,8.3414,109000.0
2009-10-23 11:10:00,12.65,12.65,12.63,12.63,195200.0,8.3414,8.3414,8.3282,8.3282,195200.0
2009-10-23 11:20:00,12.63,12.64,12.62,12.64,59200.0,8.3282,8.3348,8.3217,8.3348,59200.0
2009-10-23 11:30:00,12.63,12.69,12.63,12.68,84000.0,8.3282,8.3678,8.3282,8.3612,84000.0
2009-10-23 11:40:00,12.68,12.69,12.66,12.68,50600.0,8.3612,8.3678,8.348,8.3612,50600.0
2009-10-23 11:50:00,12.69,12.72,12.69,12.7,75800.0,8.3678,8.3876,8.3678,8.3744,75800.0
2009-10-23 12:00:00,12.7,12.72,12.7,12.72,50000.0,8.3744,8.3876,8.3744,8.3876,50000.0
2009-10-23 12:10:00,12.71,12.72,12.67,12.7,72200.0,8.381,8.3876,8.3546,8.3744,72200.0
2009-10-23 12:20:00,12.7,12.7,12.65,12.65,115000.0,8.3744,8.3744,8.3414,8.3414,115000.0
2009-10-23 12:30:00,12.66,12.66,12.63,12.65,66400.0,8.348,8.348,8.3282,8.3414,66400.0
2009-10-23 12:40:00,12.65,12.68,12.65,12.68,30600.0,8.3414,8.3612,8.3414,8.3612,30600.0
2009-10-23 12:50:00,12.68,12.7,12.65,12.65,71600.0,8.3612,8.3744,8.3414,8.3414,71600.0
2009-10-23 13:00:00,12.65,12.68,12.65,12.68,62000.0,8.3414,8.3612,8.3414,8.3612,62000.0
2009-10-23 13:10:00,12.69,12.69,12.67,12.67,50600.0,8.3678,8.3678,8.3546,8.3546,50600.0
2009-10-23 13:20:00,12.67,12.67,12.63,12.63,39400.0,8.3546,8.3546,8.3282,8.3282,39400.0
2009-10-23 13:30:00,12.63,12.63,12.6,12.6,165200.0,8.3282,8.3282,8.3085,8.3085,165200.0
2009-10-23 13:40:00,12.6,12.62,12.6,12.61,59800.0,8.3085,8.3217,8.3085,8.3151,59800.0
2009-10-23 13:50:00,12.61,12.63,12.6,12.61,63200.0,8.3151,8.3282,8.3085,8.3151,63200.0
2009-10-23 14:00:00,12.61,12.63,12.59,12.62,117200.0,8.3151,8.3282,8.3019,8.3217,117200.0
2009-10-23 14:10:00,12.62,12.65,12.62,12.64,99800.0,8.3217,8.3414,8.3217,8.3348,99800.0
2009-10-23 14:20:00,12.63,12.66,12.63,12.63,112400.0,8.3282,8.348,8.3282,8.3282,112400.0
2009-10-23 14:30:00,12.64,12.65,12.62,12.65,55800.0,8.3348,8.3414,8.3217,8.3414,55800.0
2009-10-23 14:40:00,12.65,12.66,12.64,12.65,49800.0,8.3414,8.348,8.3348,8.3414,49800.0
2009-10-23 14:50:00,12.65,12.65,12.62,12.63,69600.0,8.3414,8.3414,8.3217,8.3282,69600.0
2009-10-23 15:00:00,12.63,12.65,12.61,12.63,98000.0,8.3282,8.3414,8.3151,8.3282,98000.0
2009-10-23 15:10:00,12.63,12.67,12.63,12.65,82400.0,8.3282,8.3546,8.3282,8.3414,82400.0
2009-10-23 15:20:00,12.65,12.67,12.63,12.66,152400.0,8.3414,8.3546,8.3282,8.348,152400.0
2009-10-23 15:30:00,12.65,12.66,12.62,12.63,170600.0,8.3414,8.348,8.3217,8.3282,170600.0
2009-10-23 15:40:00,12.63,12.64,12.62,12.63,268400.0,8.3282,8.3348,8.3217,8.3282,268400.0
2009-10-23 15:50:00,12.63,12.65,12.62,12.65,388000.0,8.3282,8.3414,8.3217,8.3414,388000.0
2009-10-26 09:30:00,12.65,12.73,12.57,12.73,222000.0,8.3414,8.3942,8.2887,8.3942,222000.0
2009-10-26 09:40:00,12.73,12.83,12.72,12.77,95400.0,8.3942,8.4601,8.3876,8.4206,95400.0
2009-10-26 09:50:00,12.77,12.8,12.76,12.77,99800.0,8.4206,8.4403,8.414,8.4206,99800.0
2009-10-26 10:00:00,12.77,12.81,12.76,12.78,112400.0,8.4206,8.4469,8.414,8.4272,112400.0
2009-10-26 10:10:00,12.77,12.8,12.76,12.77,60800.0,8.4206,8.4403,8.414,8.4206,60800.0
2009-10-26 10:20:00,12.78,12.78,12.72,12.72,70000.0,8.4272,8.4272,8.3876,8.3876,70000.0
2009-10-26 10:30:00,12.72,12.75,12.71,12.72,114800.0,8.3876,8.4074,8.381,8.3876,114800.0
2009-10-26 10:40:00,12.72,12.74,12.71,12.74,60800.0,8.3876,8.4008,8.381,8.4008,60800.0
2009-10-26 10:50:00,12.74,12.77,12.7,12.73,98000.0,8.4008,8.4206,8.3744,8.3942,98000.0
2009-10-26 11:00:00,12.73,12.79,12.71,12.78,81400.0,8.3942,8.4337,8.381,8.4272,81400.0
2009-10-26 11:10:00,12.78,12.8,12.74,12.77,51800.0,8.4272,8.4403,8.4008,8.4206,51800.0
2009-10-26 11:20:00,12.77,12.8,12.72,12.72,140800.0,8.4206,8.4403,8.3876,8.3876,140800.0
2009-10-26 11:30:00,12.72,12.72,12.54,12.56,463400.0,8.3876,8.3876,8.2689,8.2821,463400.0
2009-10-26 11:40:00,12.56,12.58,12.5,12.52,323200.0,8.2821,8.2953,8.2425,8.2557,323200.0
2009-10-26 11:50:00,12.52,12.55,12.47,12.47,154800.0,8.2557,8.2755,8.2227,8.2227,154800.0
2009-10-26 12:00:00,12.47,12.51,12.43,12.5,176800.0,8.2227,8.2491,8.1964,8.2425,176800.0
2009-10-26 12:10:00,12.51,12.57,12.49,12.56,97800.0,8.2491,8.2887,8.2359,8.2821,97800.0
2009-10-26 12:20:00,12.56,12.56,12.51,12.53,77400.0,8.2821,8.2821,8.2491,8.2623,77400.0
2009-10-26 12:30:00,12.53,12.55,12.51,12.55,43800.0,8.2623,8.2755,8.2491,8.2755,43800.0
2009-10-26 12:40:00,12.55,12.56,12.5,12.51,48600.0,8.2755,8.2821,8.2425,8.2491,48600.0
2009-10-26 12:50:00,12.52,12.6,12.52,12.58,58600.0,8.2557,8.3085,8.2557,8.2953,58600.0
2009-10-26 13:00:00,12.58,12.58,12.55,12.57,31800.0,8.2953,8.2953,8.2755,8.2887,31800.0
2009-10-26 13:10:00,12.56,12.57,12.53,12.53,30800.0,8.2821,8.2887,8.2623,8.2623,30800.0
2009-10-26 13:20:00,12.53,12.56,12.53,12.54,50600.0,8.2623,8.2821,8.2623,8.2689,50600.0
2009-10-26 13:30:00,12.55,12.58,12.54,12.57,97400.0,8.2755,8.2953,8.2689,8.2887,97400.0
2009-10-26 13:40:00,12.57,12.6,12.56,12.56,42600.0,8.2887,8.3085,8.2821,8.2821,42600.0
2009-10-26 13:50:00,12.56,12.58,12.54,12.56,46200.0,8.2821,8.2953,8.2689,8.2821,46200.0
2009-10-26 14:00:00,12.56,12.59,12.55,12.58,32400.0,8.2821,8.3019,8.2755,8.2953,32400.0
2009-10-26 14:10:00,12.58,12.59,12.54,12.55,104400.0,8.2953,8.3019,8.2689,8.2755,104400.0
2009-10-26 14:20:00,12.56,12.58,12.55,12.56,222800.0,8.2821,8.2953,8.2755,8.2821,222800.0
2009-10-26 14:30:00,12.56,12.56,12.51,12.56,192000.0,8.2821,8.2821,8.2491,8.2821,192000.0
2009-10-26 14:40:00,12.55,12.56,12.51,12.52,168800.0,8.2755,8.2821,8.2491,8.2557,168800.0
2009-10-26 14:50:00,12.52,12.57,12.52,12.54,68000.0,8.2557,8.2887,8.2557,8.2689,68000.0
2009-10-26 15:00:00,12.54,12.55,12.51,12.53,137000.0,8.2689,8.2755,8.2491,8.2623,137000.0
2009-10-26 15:10:00,12.53,12.54,12.51,12.51,100600.0,8.2623,8.2689,8.2491,8.2491,100600.0
2009-10-26 15:20:00,12.51,12.52,12.49,12.49,144000.0,8.2491,8.2557,8.2359,8.2359,144000.0
2009-10-26 15:30:00,12.49,12.54,12.49,12.53,82200.0,8.2359,8.2689,8.2359,8.2623,82200.0
2009-10-26 15:40:00,12.53,12.55,12.52,12.55,273200.0,8.2623,8.2755,8.2557,8.2755,273200.0
2009-10-26 15:50:00,12.55,12.55,12.51,12.51,685000.0,8.2755,8.2755,8.2491,8.2491,685000.0
2009-10-27 09:30:00,12.53,12.63,12.51,12.55,391400.0,8.2623,8.3282,8.2491,8.2755,391400.0
2009-10-27 09:40:00,12.55,12.56,12.46,12.47,143200.0,8.2755,8.2821,8.2161,8.2227,143200.0
2009-10-27 09:50:00,12.47,12.51,12.47,12.5,170200.0,8.2227,8.2491,8.2227,8.2425,170200.0
2009-10-27 10:00:00,12.49,12.49,12.38,12.42,274600.0,8.2359,8.2359,8.1634,8.1898,274600.0
2009-10-27 10:10:00,12.42,12.46,12.42,12.44,88000.0,8.1898,8.2161,8.1898,8.203,88000.0
2009-10-27 10:20:00,12.43,12.51,12.41,12.51,209200.0,8.1964,8.2491,8.1832,8.2491,209200.0
2009-10-27 10:30:00,12.5,12.51,12.47,12.49,129800.0,8.2425,8.2491,8.2227,8.2359,129800.0
2009-10-27 10:40:00,12.49,12.56,12.49,12.52,242000.0,8.2359,8.2821,8.2359,8.2557,242000.0
2009-10-27 10:50:00,12.52,12.52,12.47,12.49,49800.0,8.2557,8.2557,8.2227,8.2359,49800.0
2009-10-27 11:00:00,12.49,12.52,12.49,12.52,127800.0,8.2359,8.2557,8.2359,8.2557,127800.0
2009-10-27 11:10:00,12.52,12.54,12.5,12.52,150200.0,8.2557,8.2689,8.2425,8.2557,150200.0
2009-10-27 11:20:00,12.52,12.56,12.52,12.56,280200.0,8.2557,8.2821,8.2557,8.2821,280200.0
2009-10-27 11:30:00,12.56,12.56,12.51,12.53,51200.0,8.2821,8.2821,8.2491,8.2623,51200.0
2009-10-27 11:40:00,12.53,12.53,12.47,12.49,94600.0,8.2623,8.2623,8.2227,8.2359,94600.0
2009-10-27 11:50:00,12.49,12.49,12.47,12.47,51800.0,8.2359,8.2359,8.2227,8.2227,51800.0
2009-10-27 12:00:00,12.47,12.47,12.44,12.44,120600.0,8.2227,8.2227,8.203,8.203,120600.0
2009-10-27 12:10:00,12.45,12.45,12.44,12.44,64200.0,8.2096,8.2096,8.203,8.203,64200.0
2009-10-27 12:20:00,12.44,12.45,12.44,12.44,41000.0,8.203,8.2096,8.203,8.203,41000.0
2009-10-27 12:30:00,12.44,12.44,12.41,12.43,88600.0,8.203,8.203,8.1832,8.1964,88600.0
2009-10-27 12:40:00,12.43,12.47,12.43,12.47,52400.0,8.1964,8.2227,8.1964,8.2227,52400.0
2009-10-27 12:50:00,12.47,12.47,12.42,12.42,75800.0,8.2227,8.2227,8.1898,8.1898,75800.0
2009-10-27 13:00:00,12.42,12.43,12.4,12.42,133400.0,8.1898,8.1964,8.1766,8.1898,133400.0
2009-10-27 13:10:00,12.42,12.43,12.38,12.38,41000.0,8.1898,8.1964,8.1634,8.1634,41000.0
2009-10-27 13:20:00,12.38,12.38,12.34,12.35,64200.0,8.1634,8.1634,8.137,8.1436,64200.0
2009-10-27 13:30:00,12.34,12.35,12.31,12.34,154600.0,8.137,8.1436,8.1172,8.137,154600.0
2009-10-27 13:40:00,12.34,12.38,12.34,12.37,118600.0,8.137,8.1634,8.137,8.1568,118600.0
2009-10-27 13:50:00,12.37,12.38,12.36,12.37,85200.0,8.1568,8.1634,8.1502,8.1568,85200.0
2009-10-27 14:00:00,12.38,12.38,12.36,12.37,61200.0,8.1634,8.1634,8.1502,8.1568,61200.0
2009-10-27 14:10:00,12.37,12.42,12.37,12.42,106600.0,8.1568,8.1898,8.1568,8.1898,106600.0
2009-10-27 14:20:00,12.42,12.45,12.41,12.44,50200.0,8.1898,8.2096,8.1832,8.203,50200.0
2009-10-27 14:30:00,12.44,12.44,12.39,12.4,63200.0,8.203,8.203,8.17,8.1766,63200.0
2009-10-27 14:40:00,12.4,12.42,12.39,12.42,50000.0,8.1766,8.1898,8.17,8.1898,50000.0
2009-10-27 14:50:00,12.42,12.47,12.42,12.46,79200.0,8.1898,8.2227,8.1898,8.2161,79200.0
2009-10-27 15:00:00,12.46,12.47,12.43,12.43,108000.0,8.2161,8.2227,8.1964,8.1964,108000.0
2009-10-27 15:10:00,12.43,12.45,12.41,12.44,193600.0,8.1964,8.2096,8.1832,8.203,193600.0
2009-10-27 15:20:00,12.43,12.43,12.4,12.42,80000.0,8.1964,8.1964,8.1766,8.1898,80000.0
2009-10-27 15:30:00,12.42,12.44,12.38,12.38,169000.0,8.1898,8.203,8.1634,8.1634,169000.0
2009-10-27 15:40:00,12.38,12.44,12.38,12.41,155400.0,8.1634,8.203,8.1634,8.1832,155400.0
2009-10-27 15:50:00,12.41,12.42,12.38,12.4,356800.0,8.1832,8.1898,8.1634,8.1766,356800.0
2009-10-28 09:30:00,12.42,12.47,12.31,12.43,252400.0,8.1898,8.2227,8.1172,8.1964,252400.0
2009-10-28 09:40:00,12.42,12.51,12.4,12.47,124000.0,8.1898,8.2491,8.1766,8.2227,124000.0
2009-10-28 09:50:00,12.47,12.52,12.42,12.42,129800.0,8.2227,8.2557,8.1898,8.1898,129800.0
2009-10-28 10:00:00,12.43,12.43,12.34,12.38,171600.0,8.1964,8.1964,8.137,8.1634,171600.0
2009-10-28 10:10:00,12.39,12.42,12.36,12.37,52800.0,8.17,8.1898,8.1502,8.1568,52800.0
2009-10-28 10:20:00,12.37,12.41,12.36,12.38,165400.0,8.1568,8.1832,8.1502,8.1634,165400.0
2009-10-28 10:30:00,12.38,12.41,12.38,12.4,124000.0,8.1634,8.1832,8.1634,8.1766,124000.0
2009-10-28 10:40:00,12.39,12.41,12.36,12.36,91400.0,8.17,8.1832,8.1502,8.1502,91400.0
2009-10-28 10:50:00,12.36,12.36,12.28,12.31,142000.0,8.1502,8.1502,8.0975,8.1172,142000.0
2009-10-28 11:00:00,12.31,12.31,12.29,12.3,123000.0,8.1172,8.1172,8.104,8.1106,123000.0
2009-10-28 11:10:00,12.3,12.37,12.29,12.37,108200.0,8.1106,8.1568,8.104,8.1568,108200.0
2009-10-28 11:20:00,12.37,12.4,12.36,12.37,235400.0,8.1568,8.1766,8.1502,8.1568,235400.0
2009-10-28 11:30:00,12.37,12.42,12.37,12.41,130400.0,8.1568,8.1898,8.1568,8.1832,130400.0
2009-10-28 11:40:00,12.41,12.42,12.38,12.38,58400.0,8.1832,8.1898,8.1634,8.1634,58400.0
2009-10-28 11:50:00,12.38,12.4,12.36,12.4,61600.0,8.1634,8.1766,8.1502,8.1766,61600.0
2009-10-28 12:00:00,12.39,12.4,12.38,12.38,143400.0,8.17,8.1766,8.1634,8.1634,143400.0
2009-10-28 12:10:00,12.38,12.38,12.34,12.34,50600.0,8.1634,8.1634,8.137,8.137,50600.0
2009-10-28 12:20:00,12.34,12.35,12.31,12.31,119200.0,8.137,8.1436,8.1172,8.1172,119200.0
2009-10-28 12:30:00,12.31,12.31,12.26,12.27,94400.0,8.1172,8.1172,8.0843,8.0909,94400.0
2009-10-28 12:40:00,12.27,12.27,12.24,12.24,136200.0,8.0909,8.0909,8.0711,8.0711,136200.0
2009-10-28 12:50:00,12.24,12.24,12.2,12.21,128200.0,8.0711,8.0711,8.0447,8.0513,128200.0
2009-10-28 13:00:00,12.21,12.26,12.2,12.26,47000.0,8.0513,8.0843,8.0447,8.0843,47000.0
2009-10-28 13:10:00,12.26,12.31,12.26,12.28,57200.0,8.0843,8.1172,8.0843,8.0975,57200.0
2009-10-28 13:20:00,12.29,12.3,12.27,12.28,40600.0,8.104,8.1106,8.0909,8.0975,40600.0
2009-10-28 13:30:00,12.29,12.29,12.26,12.27,79600.0,8.104,8.104,8.0843,8.0909,79600.0
2009-10-28 13:40:00,12.27,12.3,12.27,12.28,86200.0,8.0909,8.1106,8.0909,8.0975,86200.0
2009-10-28 13:50:00,12.27,12.29,12.26,12.29,71200.0,8.0909,8.104,8.0843,8.104,71200.0
2009-10-28 14:00:00,12.29,12.29,12.27,12.27,270000.0,8.104,8.104,8.0909,8.0909,270000.0
2009-10-28 14:10:00,12.27,12.27,12.24,12.24,122800.0,8.0909,8.0909,8.0711,8.0711,122800.0
2009-10-28 14:20:00,12.24,12.25,12.22,12.23,69600.0,8.0711,8.0777,8.0579,8.0645,69600.0
2009-10-28 14:30:00,12.23,12.25,12.22,12.24,80200.0,8.0645,8.0777,8.0579,8.0711,80200.0
2009-10-28 14:40:00,12.23,12.26,12.23,12.26,193800.0,8.0645,8.0843,8.0645,8.0843,193800.0
2009-10-28 14:50:00,12.26,12.27,12.24,12.24,203400.0,8.0843,8.0909,8.0711,8.0711,203400.0
2009-10-28 15:00:00,12.24,12.26,12.23,12.23,148600.0,8.0711,8.0843,8.0645,8.0645,148600.0
2009-10-28 15:10:00,12.23,12.24,12.21,12.22,132400.0,8.0645,8.0711,8.0513,8.0579,132400.0
2009-10-28 15:20:00,12.22,12.22,12.2,12.2,130200.0,8.0579,8.0579,8.0447,8.0447,130200.0
2009-10-28 15:30:00,12.2,12.21,12.16,12.17,80800.0,8.0447,8.0513,8.0183,8.0249,80800.0
2009-10-28 15:40:00,12.17,12.19,12.17,12.19,300200.0,8.0249,8.0381,8.0249,8.0381,300200.0
2009-10-28 15:50:00,12.19,12.19,12.16,12.17,369400.0,8.0381,8.0381,8.0183,8.0249,369400.0
2009-10-29 09:30:00,12.33,12.33,12.24,12.28,149400.0,8.1304,8.1304,8.0711,8.0975,149400.0
2009-10-29 09:40:00,12.27,12.3,12.26,12.29,52400.0,8.0909,8.1106,8.0843,8.104,52400.0
2009-10-29 09:50:00,12.3,12.31,12.27,12.29,24800.0,8.1106,8.1172,8.0909,8.104,24800.0
2009-10-29 10:00:00,12.29,12.37,12.29,12.36,151400.0,8.104,8.1568,8.104,8.1502,151400.0
2009-10-29 10:10:00,12.37,12.37,12.3,12.31,122200.0,8.1568,8.1568,8.1106,8.1172,122200.0
2009-10-29 10:20:00,12.31,12.36,12.31,12.33,156600.0,8.1172,8.1502,8.1172,8.1304,156600.0
2009-10-29 10:30:00,12.33,12.34,12.3,12.32,184800.0,8.1304,8.137,8.1106,8.1238,184800.0
2009-10-29 10:40:00,12.31,12.36,12.31,12.34,316800.0,8.1172,8.1502,8.1172,8.137,316800.0
2009-10-29 10:50:00,12.35,12.4,12.34,12.4,160400.0,8.1436,8.1766,8.137,8.1766,160400.0
2009-10-29 11:00:00,12.4,12.43,12.38,12.38,170800.0,8.1766,8.1964,8.1634,8.1634,170800.0
2009-10-29 11:10:00,12.38,12.4,12.36,12.37,94800.0,8.1634,8.1766,8.1502,8.1568,94800.0
2009-10-29 11:20:00,12.38,12.38,12.37,12.38,42000.0,8.1634,8.1634,8.1568,8.1634,42000.0
2009-10-29 11:30:00,12.37,12.39,12.37,12.38,148000.0,8.1568,8.17,8.1568,8.1634,148000.0
2009-10-29 11:40:00,12.38,12.38,12.36,12.38,90800.0,8.1634,8.1634,8.1502,8.1634,90800.0
2009-10-29 11:50:00,12.38,12.39,12.37,12.39,23400.0,8.1634,8.17,8.1568,8.17,23400.0
2009-10-29 12:00:00,12.4,12.42,12.38,12.41,105600.0,8.1766,8.1898,8.1634,8.1832,105600.0
2009-10-29 12:10:00,12.41,12.41,12.39,12.4,160400.0,8.1832,8.1832,8.17,8.1766,160400.0
2009-10-29 12:20:00,12.4,12.43,12.4,12.4,123000.0,8.1766,8.1964,8.1766,8.1766,123000.0
2009-10-29 12:30:00,12.4,12.46,12.4,12.44,129200.0,8.1766,8.2161,8.1766,8.203,129200.0
2009-10-29 12:40:00,12.44,12.46,12.4,12.45,87800.0,8.203,8.2161,8.1766,8.2096,87800.0
2009-10-29 12:50:00,12.45,12.46,12.44,12.45,146800.0,8.2096,8.2161,8.203,8.2096,146800.0
2009-10-29 13:00:00,12.44,12.45,12.43,12.45,96600.0,8.203,8.2096,8.1964,8.2096,96600.0
2009-10-29 13:10:00,12.45,12.45,12.43,12.44,67200.0,8.2096,8.2096,8.1964,8.203,67200.0
2009-10-29 13:20:00,12.44,12.45,12.42,12.43,68200.0,8.203,8.2096,8.1898,8.1964,68200.0
2009-10-29 13:30:00,12.43,12.45,12.43,12.45,63400.0,8.1964,8.2096,8.1964,8.2096,63400.0
2009-10-29 13:40:00,12.45,12.46,12.4,12.43,270400.0,8.2096,8.2161,8.1766,8.1964,270400.0
2009-10-29 13:50:00,12.43,12.43,12.38,12.38,106400.0,8.1964,8.1964,8.1634,8.1634,106400.0
2009-10-29 14:00:00,12.38,12.39,12.37,12.38,107800.0,8.1634,8.17,8.1568,8.1634,107800.0
2009-10-29 14:10:00,12.37,12.38,12.35,12.35,131800.0,8.1568,8.1634,8.1436,8.1436,131800.0
2009-10-29 14:20:00,12.36,12.36,12.33,12.34,125400.0,8.1502,8.1502,8.1304,8.137,125400.0
2009-10-29 14:30:00,12.34,12.38,12.34,12.38,108800.0,8.137,8.1634,8.137,8.1634,108800.0
2009-10-29 14:40:00,12.38,12.4,12.38,12.39,61400.0,8.1634,8.1766,8.1634,8.17,61400.0
2009-10-29 14:50:00,12.38,12.39,12.38,12.38,58400.0,8.1634,8.17,8.1634,8.1634,58400.0
2009-10-29 15:00:00,12.38,12.42,12.38,12.4,125600.0,8.1634,8.1898,8.1634,8.1766,125600.0
2009-10-29 15:10:00,12.4,12.42,12.4,12.4,101800.0,8.1766,8.1898,8.1766,8.1766,101800.0
2009-10-29 15:20:00,12.4,12.42,12.4,12.42,126600.0,8.1766,8.1898,8.1766,8.1898,126600.0
2009-10-29 15:30:00,12.42,12.43,12.4,12.43,147200.0,8.1898,8.1964,8.1766,8.1964,147200.0
2009-10-29 15:40:00,12.43,12.43,12.39,12.42,172200.0,8.1964,8.1964,8.17,8.1898,172200.0
2009-10-29 15:50:00,12.42,12.44,12.39,12.43,426800.0,8.1898,8.203,8.17,8.1964,426800.0
2009-10-30 09:30:00,12.34,12.37,12.18,12.19,313600.0,8.137,8.1568,8.0315,8.0381,313600.0
2009-10-30 09:40:00,12.19,12.28,12.13,12.22,352000.0,8.0381,8.0975,7.9985,8.0579,352000.0
2009-10-30 09:50:00,12.22,12.25,12.2,12.24,212200.0,8.0579,8.0777,8.0447,8.0711,212200.0
2009-10-30 10:00:00,12.24,12.29,12.24,12.26,341600.0,8.0711,8.104,8.0711,8.0843,341600.0
2009-10-30 10:10:00,12.26,12.26,12.21,12.22,261400.0,8.0843,8.0843,8.0513,8.0579,261400.0
2009-10-30 10:20:00,12.22,12.27,12.21,12.24,250800.0,8.0579,8.0909,8.0513,8.0711,250800.0
2009-10-30 10:30:00,12.24,12.26,12.21,12.22,270400.0,8.0711,8.0843,8.0513,8.0579,270400.0
2009-10-30 10:40:00,12.22,12.22,12.19,12.21,124200.0,8.0579,8.0579,8.0381,8.0513,124200.0
2009-10-30 10:50:00,12.21,12.23,12.19,12.22,278200.0,8.0513,8.0645,8.0381,8.0579,278200.0
2009-10-30 11:00:00,12.22,12.25,12.19,12.23,261800.0,8.0579,8.0777,8.0381,8.0645,261800.0
2009-10-30 11:10:00,12.23,12.24,12.22,12.22,179400.0,8.0645,8.0711,8.0579,8.0579,179400.0
2009-10-30 11:20:00,12.22,12.25,12.21,12.24,251400.0,8.0579,8.0777,8.0513,8.0711,251400.0
2009-10-30 11:30:00,12.24,12.25,12.18,12.21,233200.0,8.0711,8.0777,8.0315,8.0513,233200.0
2009-10-30 11:40:00,12.21,12.22,12.17,12.17,231600.0,8.0513,8.0579,8.0249,8.0249,231600.0
2009-10-30 11:50:00,12.18,12.19,12.13,12.17,390800.0,8.0315,8.0381,7.9985,8.0249,390800.0
2009-10-30 12:00:00,12.18,12.21,12.17,12.2,133600.0,8.0315,8.0513,8.0249,8.0447,133600.0
2009-10-30 12:10:00,12.2,12.21,12.17,12.17,227400.0,8.0447,8.0513,8.0249,8.0249,227400.0
2009-10-30 12:20:00,12.16,12.17,12.09,12.1,205400.0,8.0183,8.0249,7.9722,7.9788,205400.0
2009-10-30 12:30:00,12.1,12.13,12.06,12.13,201400.0,7.9788,7.9985,7.9524,7.9985,201400.0
2009-10-30 12:40:00,12.13,12.13,12.01,12.03,150600.0,7.9985,7.9985,7.9194,7.9326,150600.0
2009-10-30 12:50:00,12.03,12.08,12.01,12.05,239600.0,7.9326,7.9656,7.9194,7.9458,239600.0
2009-10-30 13:00:00,12.05,12.09,12.04,12.06,91600.0,7.9458,7.9722,7.9392,7.9524,91600.0
2009-10-30 13:10:00,12.06,12.11,12.06,12.07,138400.0,7.9524,7.9854,7.9524,7.959,138400.0
2009-10-30 13:20:00,12.08,12.08,12.05,12.08,162200.0,7.9656,7.9656,7.9458,7.9656,162200.0
2009-10-30 13:30:00,12.08,12.08,12.02,12.06,374600.0,7.9656,7.9656,7.926,7.9524,374600.0
2009-10-30 13:40:00,12.06,12.1,12.04,12.09,167800.0,7.9524,7.9788,7.9392,7.9722,167800.0
2009-10-30 13:50:00,12.09,12.09,12.06,12.06,124400.0,7.9722,7.9722,7.9524,7.9524,124400.0
2009-10-30 14:00:00,12.06,12.15,12.05,12.12,239200.0,7.9524,8.0117,7.9458,7.992,239200.0
2009-10-30 14:10:00,12.12,12.13,12.05,12.09,226600.0,7.992,7.9985,7.9458,7.9722,226600.0
2009-10-30 14:20:00,12.09,12.1,12.02,12.04,202800.0,7.9722,7.9788,7.926,7.9392,202800.0
2009-10-30 14:30:00,12.04,12.04,12.0,12.01,224600.0,7.9392,7.9392,7.9128,7.9194,224600.0
2009-10-30 14:40:00,12.01,12.03,12.0,12.01,143600.0,7.9194,7.9326,7.9128,7.9194,143600.0
2009-10-30 14:50:00,12.01,12.05,12.0,12.03,182000.0,7.9194,7.9458,7.9128,7.9326,182000.0
2009-10-30 15:00:00,12.03,12.03,11.93,11.97,678400.0,7.9326,7.9326,7.8667,7.893,678400.0
2009-10-30 15:10:00,11.97,12.0,11.96,11.96,308000.0,7.893,7.9128,7.8864,7.8864,308000.0
2009-10-30 15:20:00,11.96,12.01,11.96,11.97,352000.0,7.8864,7.9194,7.8864,7.893,352000.0
2009-10-30 15:30:00,11.98,12.04,11.97,12.02,441200.0,7.8996,7.9392,7.893,7.926,441200.0
2009-10-30 15:40:00,12.02,12.06,12.02,12.04,249200.0,7.926,7.9524,7.926,7.9392,249200.0
2009-10-30 15:50:00,12.04,12.06,11.96,11.97,544000.0,7.9392,7.9524,7.8864,7.893,544000.0
2009-11-02 09:30:00,11.97,12.03,11.88,11.88,161400.0,7.893,7.9326,7.8337,7.8337,161400.0
2009-11-02 09:40:00,11.88,11.94,11.85,11.9,147000.0,7.8337,7.8733,7.8139,7.8469,147000.0
2009-11-02 09:50:00,11.9,12.05,11.88,12.03,182800.0,7.8469,7.9458,7.8337,7.9326,182800.0
2009-11-02 10:00:00,12.04,12.17,12.04,12.07,168800.0,7.9392,8.0249,7.9392,7.959,168800.0
2009-11-02 10:10:00,12.06,12.12,12.03,12.11,189800.0,7.9524,7.992,7.9326,7.9854,189800.0
2009-11-02 10:20:00,12.11,12.12,12.03,12.11,149200.0,7.9854,7.992,7.9326,7.9854,149200.0
2009-11-02 10:30:00,12.11,12.15,12.1,12.14,183200.0,7.9854,8.0117,7.9788,8.0051,183200.0
2009-11-02 10:40:00,12.15,12.15,12.09,12.12,150000.0,8.0117,8.0117,7.9722,7.992,150000.0
2009-11-02 10:50:00,12.13,12.14,12.05,12.05,238200.0,7.9985,8.0051,7.9458,7.9458,238200.0
2009-11-02 11:00:00,12.06,12.08,12.03,12.05,148800.0,7.9524,7.9656,7.9326,7.9458,148800.0
2009-11-02 11:10:00,12.05,12.1,12.04,12.05,100200.0,7.9458,7.9788,7.9392,7.9458,100200.0
2009-11-02 11:20:00,12.05,12.08,12.02,12.05,100800.0,7.9458,7.9656,7.926,7.9458,100800.0
2009-11-02 11:30:00,12.06,12.09,12.05,12.05,94200.0,7.9524,7.9722,7.9458,7.9458,94200.0
2009-11-02 11:40:00,12.05,12.09,12.05,12.09,107200.0,7.9458,7.9722,7.9458,7.9722,107200.0
2009-11-02 11:50:00,12.09,12.13,12.07,12.1,85600.0,7.9722,7.9985,7.959,7.9788,85600.0
2009-11-02 12:00:00,12.1,12.11,12.08,12.1,112200.0,7.9788,7.9854,7.9656,7.9788,112200.0
2009-11-02 12:10:00,12.1,12.12,12.08,12.11,118200.0,7.9788,7.992,7.9656,7.9854,118200.0
2009-11-02 12:20:00,12.11,12.13,12.1,12.11,58200.0,7.9854,7.9985,7.9788,7.9854,58200.0
2009-11-02 12:30:00,12.11,12.12,12.06,12.06,61400.0,7.9854,7.992,7.9524,7.9524,61400.0
2009-11-02 12:40:00,12.06,12.06,12.02,12.02,106200.0,7.9524,7.9524,7.926,7.926,106200.0
2009-11-02 12:50:00,12.02,12.04,11.95,11.95,217000.0,7.926,7.9392,7.8799,7.8799,217000.0
2009-11-02 13:00:00,11.95,12.03,11.94,12.03,160400.0,7.8799,7.9326,7.8733,7.9326,160400.0
2009-11-02 13:10:00,12.03,12.04,11.95,11.99,100000.0,7.9326,7.9392,7.8799,7.9062,100000.0
2009-11-02 13:20:00,11.99,12.05,11.99,12.02,76600.0,7.9062,7.9458,7.9062,7.926,76600.0
2009-11-02 13:30:00,12.03,12.03,11.97,11.97,55600.0,7.9326,7.9326,7.893,7.893,55600.0
2009-11-02 13:40:00,11.97,12.01,11.97,11.97,58400.0,7.893,7.9194,7.893,7.893,58400.0
2009-11-02 13:50:00,11.97,11.98,11.94,11.94,118600.0,7.893,7.8996,7.8733,7.8733,118600.0
2009-11-02 14:00:00,11.96,11.96,11.92,11.93,179800.0,7.8864,7.8864,7.8601,7.8667,179800.0
2009-11-02 14:10:00,11.93,11.97,11.92,11.93,120800.0,7.8667,7.893,7.8601,7.8667,120800.0
2009-11-02 14:20:00,11.93,12.0,11.93,12.0,97200.0,7.8667,7.9128,7.8667,7.9128,97200.0
2009-11-02 14:30:00,11.99,12.01,11.97,11.99,195600.0,7.9062,7.9194,7.893,7.9062,195600.0
2009-11-02 14:40:00,12.0,12.04,12.0,12.01,111600.0,7.9128,7.9392,7.9128,7.9194,111600.0
2009-11-02 14:50:00,12.01,12.04,11.99,12.03,344400.0,7.9194,7.9392,7.9062,7.9326,344400.0
2009-11-02 15:00:00,12.03,12.07,12.01,12.06,462000.0,7.9326,7.959,7.9194,7.9524,462000.0
2009-11-02 15:10:00,12.06,12.07,12.01,12.02,303200.0,7.9524,7.959,7.9194,7.926,303200.0
2009-11-02 15:20:00,11.99,12.04,11.99,12.01,224000.0,7.9062,7.9392,7.9062,7.9194,224000.0
2009-11-02 15:30:00,12.02,12.06,12.02,12.05,347200.0,7.926,7.9524,7.926,7.9458,347200.0
2009-11-02 15:40:00,12.04,12.05,12.02,12.03,157000.0,7.9392,7.9458,7.926,7.9326,157000.0
2009-11-02 15:50:00,12.03,12.06,12.03,12.04,262400.0,7.9326,7.9524,7.9326,7.9392,262400.0
2009-11-03 09:30:00,11.99,11.99,11.78,11.82,243200.0,7.9062,7.9062,7.7678,7.7941,243200.0
2009-11-03 09:40:00,11.82,11.91,11.81,11.88,311400.0,7.7941,7.8535,7.7875,7.8337,311400.0
2009-11-03 09:50:00,11.88,11.93,11.87,11.91,152600.0,7.8337,7.8667,7.8271,7.8535,152600.0
2009-11-03 10:00:00,11.9,11.97,11.88,11.95,197000.0,7.8469,7.893,7.8337,7.8799,197000.0
2009-11-03 10:10:00,11.96,11.97,11.9,11.92,179600.0,7.8864,7.893,7.8469,7.8601,179600.0
2009-11-03 10:20:00,11.91,11.94,11.88,11.91,311000.0,7.8535,7.8733,7.8337,7.8535,311000.0
2009-11-03 10:30:00,11.92,11.96,11.88,11.9,109000.0,7.8601,7.8864,7.8337,7.8469,109000.0
2009-11-03 10:40:00,11.9,11.96,11.89,11.94,105600.0,7.8469,7.8864,7.8403,7.8733,105600.0
2009-11-03 10:50:00,11.94,11.95,11.9,11.92,68400.0,7.8733,7.8799,7.8469,7.8601,68400.0
2009-11-03 11:00:00,11.92,11.97,11.91,11.95,107400.0,7.8601,7.893,7.8535,7.8799,107400.0
2009-11-03 11:10:00,11.95,11.96,11.92,11.94,133400.0,7.8799,7.8864,7.8601,7.8733,133400.0
2009-11-03 11:20:00,11.94,11.94,11.89,11.91,95600.0,7.8733,7.8733,7.8403,7.8535,95600.0
2009-11-03 11:30:00,11.91,11.93,11.87,11.88,96400.0,7.8535,7.8667,7.8271,7.8337,96400.0
2009-11-03 11:40:00,11.88,11.93,11.87,11.93,110800.0,7.8337,7.8667,7.8271,7.8667,110800.0
2009-11-03 11:50:00,11.93,11.96,11.92,11.94,184200.0,7.8667,7.8864,7.8601,7.8733,184200.0
2009-11-03 12:00:00,11.95,11.96,11.91,11.95,89200.0,7.8799,7.8864,7.8535,7.8799,89200.0
2009-11-03 12:10:00,11.95,11.95,11.9,11.92,223800.0,7.8799,7.8799,7.8469,7.8601,223800.0
2009-11-03 12:20:00,11.92,11.95,11.92,11.95,232400.0,7.8601,7.8799,7.8601,7.8799,232400.0
2009-11-03 12:30:00,11.95,12.0,11.95,11.99,319400.0,7.8799,7.9128,7.8799,7.9062,319400.0
2009-11-03 12:40:00,11.99,11.99,11.97,11.99,52200.0,7.9062,7.9062,7.893,7.9062,52200.0
2009-11-03 12:50:00,11.99,12.02,11.97,11.97,92200.0,7.9062,7.926,7.893,7.893,92200.0
2009-11-03 13:00:00,11.97,12.01,11.97,11.99,975800.0,7.893,7.9194,7.893,7.9062,975800.0
2009-11-03 13:10:00,11.99,12.03,11.98,12.02,244800.0,7.9062,7.9326,7.8996,7.926,244800.0
2009-11-03 13:20:00,12.02,12.04,12.0,12.02,72000.0,7.926,7.9392,7.9128,7.926,72000.0
2009-11-03 13:30:00,12.01,12.05,11.99,12.01,366400.0,7.9194,7.9458,7.9062,7.9194,366400.0
2009-11-03 13:40:00,12.01,12.03,12.0,12.03,112800.0,7.9194,7.9326,7.9128,7.9326,112800.0
2009-11-03 13:50:00,12.03,12.05,12.01,12.04,294600.0,7.9326,7.9458,7.9194,7.9392,294600.0
2009-11-03 14:00:00,12.04,12.08,12.03,12.08,325800.0,7.9392,7.9656,7.9326,7.9656,325800.0
2009-11-03 14:10:00,12.08,12.13,12.08,12.12,626200.0,7.9656,7.9985,7.9656,7.992,626200.0
2009-11-03 14:20:00,12.12,12.13,12.1,12.12,113000.0,7.992,7.9985,7.9788,7.992,113000.0
2009-11-03 14:30:00,12.11,12.13,12.07,12.08,288800.0,7.9854,7.9985,7.959,7.9656,288800.0
2009-11-03 14:40:00,12.08,12.12,12.08,12.12,108200.0,7.9656,7.992,7.9656,7.992,108200.0
2009-11-03 14:50:00,12.12,12.12,12.07,12.09,222600.0,7.992,7.992,7.959,7.9722,222600.0
2009-11-03 15:00:00,12.09,12.1,12.06,12.06,162600.0,7.9722,7.9788,7.9524,7.9524,162600.0
2009-11-03 15:10:00,12.07,12.1,12.06,12.08,87000.0,7.959,7.9788,7.9524,7.9656,87000.0
2009-11-03 15:20:00,12.09,12.09,12.06,12.08,102800.0,7.9722,7.9722,7.9524,7.9656,102800.0
2009-11-03 15:30:00,12.08,12.11,12.08,12.1,158000.0,7.9656,7.9854,7.9656,7.9788,158000.0
2009-11-03 15:40:00,12.1,12.12,12.09,12.09,271000.0,7.9788,7.992,7.9722,7.9722,271000.0
2009-11-03 15:50:00,12.09,12.1,12.07,12.08,558200.0,7.9722,7.9788,7.959,7.9656,558200.0
2009-11-04 09:30:00,12.12,12.21,12.1,12.2,172600.0,7.992,8.0513,7.9788,8.0447,172600.0
2009-11-04 09:40:00,12.2,12.2,12.15,12.16,98200.0,8.0447,8.0447,8.0117,8.0183,98200.0
2009-11-04 09:50:00,12.15,12.2,12.13,12.15,196600.0,8.0117,8.0447,7.9985,8.0117,196600.0
2009-11-04 10:00:00,12.15,12.15,12.09,12.12,359200.0,8.0117,8.0117,7.9722,7.992,359200.0
2009-11-04 10:10:00,12.12,12.18,12.11,12.13,312400.0,7.992,8.0315,7.9854,7.9985,312400.0
2009-11-04 10:20:00,12.13,12.18,12.13,12.18,279000.0,7.9985,8.0315,7.9985,8.0315,279000.0
2009-11-04 10:30:00,12.18,12.23,12.18,12.2,298200.0,8.0315,8.0645,8.0315,8.0447,298200.0
2009-11-04 10:40:00,12.21,12.25,12.2,12.25,186800.0,8.0513,8.0777,8.0447,8.0777,186800.0
2009-11-04 10:50:00,12.25,12.29,12.24,12.27,193600.0,8.0777,8.104,8.0711,8.0909,193600.0
2009-11-04 11:00:00,12.27,12.27,12.25,12.25,161200.0,8.0909,8.0909,8.0777,8.0777,161200.0
2009-11-04 11:10:00,12.25,12.27,12.25,12.26,181800.0,8.0777,8.0909,8.0777,8.0843,181800.0
2009-11-04 11:20:00,12.27,12.3,12.27,12.28,58800.0,8.0909,8.1106,8.0909,8.0975,58800.0
2009-11-04 11:30:00,12.28,12.29,12.27,12.28,120600.0,8.0975,8.104,8.0909,8.0975,120600.0
2009-11-04 11:40:00,12.28,12.28,12.25,12.25,87000.0,8.0975,8.0975,8.0777,8.0777,87000.0
2009-11-04 11:50:00,12.26,12.27,12.24,12.24,183000.0,8.0843,8.0909,8.0711,8.0711,183000.0
2009-11-04 12:00:00,12.24,12.29,12.23,12.29,80200.0,8.0711,8.104,8.0645,8.104,80200.0
2009-11-04 12:10:00,12.29,12.29,12.27,12.27,152400.0,8.104,8.104,8.0909,8.0909,152400.0
2009-11-04 12:20:00,12.27,12.29,12.25,12.26,90400.0,8.0909,8.104,8.0777,8.0843,90400.0
2009-11-04 12:30:00,12.25,12.27,12.25,12.26,25000.0,8.0777,8.0909,8.0777,8.0843,25000.0
2009-11-04 12:40:00,12.27,12.27,12.25,12.25,174200.0,8.0909,8.0909,8.0777,8.0777,174200.0
2009-11-04 12:50:00,12.25,12.26,12.25,12.25,12400.0,8.0777,8.0843,8.0777,8.0777,12400.0
2009-11-04 13:00:00,12.26,12.27,12.25,12.26,134400.0,8.0843,8.0909,8.0777,8.0843,134400.0
2009-11-04 13:10:00,12.26,12.26,12.25,12.26,59000.0,8.0843,8.0843,8.0777,8.0843,59000.0
2009-11-04 13:20:00,12.25,12.26,12.22,12.23,97000.0,8.0777,8.0843,8.0579,8.0645,97000.0
2009-11-04 13:30:00,12.23,12.27,12.22,12.24,100000.0,8.0645,8.0909,8.0579,8.0711,100000.0
2009-11-04 13:40:00,12.24,12.25,12.22,12.22,37600.0,8.0711,8.0777,8.0579,8.0579,37600.0
2009-11-04 13:50:00,12.22,12.24,12.22,12.23,40800.0,8.0579,8.0711,8.0579,8.0645,40800.0
2009-11-04 14:00:00,12.23,12.26,12.23,12.26,185800.0,8.0645,8.0843,8.0645,8.0843,185800.0
2009-11-04 14:10:00,12.26,12.31,12.21,12.22,131000.0,8.0843,8.1172,8.0513,8.0579,131000.0
2009-11-04 14:20:00,12.21,12.28,12.19,12.2,309200.0,8.0513,8.0975,8.0381,8.0447,309200.0
2009-11-04 14:30:00,12.2,12.3,12.2,12.28,538600.0,8.0447,8.1106,8.0447,8.0975,538600.0
2009-11-04 14:40:00,12.28,12.33,12.26,12.28,279000.0,8.0975,8.1304,8.0843,8.0975,279000.0
2009-11-04 14:50:00,12.28,12.3,12.25,12.29,113400.0,8.0975,8.1106,8.0777,8.104,113400.0
2009-11-04 15:00:00,12.29,12.29,12.26,12.29,123600.0,8.104,8.104,8.0843,8.104,123600.0
2009-11-04 15:10:00,12.29,12.3,12.26,12.28,141800.0,8.104,8.1106,8.0843,8.0975,141800.0
2009-11-04 15:20:00,12.28,12.3,12.26,12.27,160400.0,8.0975,8.1106,8.0843,8.0909,160400.0
2009-11-04 15:30:00,12.27,12.27,12.22,12.24,461400.0,8.0909,8.0909,8.0579,8.0711,461400.0
2009-11-04 15:40:00,12.24,12.26,12.19,12.2,628200.0,8.0711,8.0843,8.0381,8.0447,628200.0
2009-11-04 15:50:00,12.19,12.22,12.18,12.21,766000.0,8.0381,8.0579,8.0315,8.0513,766000.0
2009-11-05 09:30:00,12.88,12.91,12.5,12.51,1456800.0,8.4931,8.5129,8.2425,8.2491,1456800.0
2009-11-05 09:40:00,12.51,12.59,12.38,12.58,1215000.0,8.2491,8.3019,8.1634,8.2953,1215000.0
2009-11-05 09:50:00,12.58,12.64,12.54,12.62,553200.0,8.2953,8.3348,8.2689,8.3217,553200.0
2009-11-05 10:00:00,12.62,12.75,12.61,12.7,530400.0,8.3217,8.4074,8.3151,8.3744,530400.0
2009-11-05 10:10:00,12.7,12.74,12.67,12.73,324000.0,8.3744,8.4008,8.3546,8.3942,324000.0
2009-11-05 10:20:00,12.72,12.79,12.72,12.76,442600.0,8.3876,8.4337,8.3876,8.414,442600.0
2009-11-05 10:30:00,12.76,12.83,12.75,12.83,375200.0,8.414,8.4601,8.4074,8.4601,375200.0
2009-11-05 10:40:00,12.83,12.88,12.8,12.87,348800.0,8.4601,8.4931,8.4403,8.4865,348800.0
2009-11-05 10:50:00,12.87,12.87,12.85,12.85,149400.0,8.4865,8.4865,8.4733,8.4733,149400.0
2009-11-05 11:00:00,12.86,12.86,12.77,12.79,249200.0,8.4799,8.4799,8.4206,8.4337,249200.0
2009-11-05 11:10:00,12.79,12.84,12.76,12.77,232800.0,8.4337,8.4667,8.414,8.4206,232800.0
2009-11-05 11:20:00,12.77,12.77,12.74,12.76,156800.0,8.4206,8.4206,8.4008,8.414,156800.0
2009-11-05 11:30:00,12.76,12.79,12.76,12.79,236800.0,8.414,8.4337,8.414,8.4337,236800.0
2009-11-05 11:40:00,12.79,12.84,12.78,12.83,303400.0,8.4337,8.4667,8.4272,8.4601,303400.0
2009-11-05 11:50:00,12.82,12.85,12.82,12.82,210600.0,8.4535,8.4733,8.4535,8.4535,210600.0
2009-11-05 12:00:00,12.82,12.84,12.81,12.83,377600.0,8.4535,8.4667,8.4469,8.4601,377600.0
2009-11-05 12:10:00,12.83,12.83,12.81,12.83,285600.0,8.4601,8.4601,8.4469,8.4601,285600.0
2009-11-05 12:20:00,12.83,12.84,12.79,12.82,354800.0,8.4601,8.4667,8.4337,8.4535,354800.0
2009-11-05 12:30:00,12.82,12.84,12.78,12.78,194400.0,8.4535,8.4667,8.4272,8.4272,194400.0
2009-11-05 12:40:00,12.78,12.81,12.78,12.8,120800.0,8.4272,8.4469,8.4272,8.4403,120800.0
2009-11-05 12:50:00,12.8,12.8,12.77,12.79,138000.0,8.4403,8.4403,8.4206,8.4337,138000.0
2009-11-05 13:00:00,12.79,12.79,12.74,12.74,122000.0,8.4337,8.4337,8.4008,8.4008,122000.0
2009-11-05 13:10:00,12.74,12.78,12.72,12.77,135800.0,8.4008,8.4272,8.3876,8.4206,135800.0
2009-11-05 13:20:00,12.77,12.79,12.77,12.77,118800.0,8.4206,8.4337,8.4206,8.4206,118800.0
2009-11-05 13:30:00,12.77,12.79,12.74,12.75,269000.0,8.4206,8.4337,8.4008,8.4074,269000.0
2009-11-05 13:40:00,12.76,12.78,12.75,12.77,68000.0,8.414,8.4272,8.4074,8.4206,68000.0
2009-11-05 13:50:00,12.77,12.78,12.74,12.75,135800.0,8.4206,8.4272,8.4008,8.4074,135800.0
2009-11-05 14:00:00,12.76,12.76,12.7,12.7,260400.0,8.414,8.414,8.3744,8.3744,260400.0
2009-11-05 14:10:00,12.7,12.71,12.68,12.68,149600.0,8.3744,8.381,8.3612,8.3612,149600.0
2009-11-05 14:20:00,12.68,12.7,12.68,12.69,122600.0,8.3612,8.3744,8.3612,8.3678,122600.0
2009-11-05 14:30:00,12.69,12.69,12.65,12.65,167400.0,8.3678,8.3678,8.3414,8.3414,167400.0
2009-11-05 14:40:00,12.65,12.67,12.63,12.65,343400.0,8.3414,8.3546,8.3282,8.3414,343400.0
2009-11-05 14:50:00,12.65,12.68,12.65,12.68,104000.0,8.3414,8.3612,8.3414,8.3612,104000.0
2009-11-05 15:00:00,12.68,12.7,12.68,12.68,133400.0,8.3612,8.3744,8.3612,8.3612,133400.0
2009-11-05 15:10:00,12.68,12.71,12.68,12.71,218600.0,8.3612,8.381,8.3612,8.381,218600.0
2009-11-05 15:20:00,12.71,12.71,12.68,12.68,166000.0,8.381,8.381,8.3612,8.3612,166000.0
2009-11-05 15:30:00,12.68,12.68,12.65,12.65,264200.0,8.3612,8.3612,8.3414,8.3414,264200.0
2009-11-05 15:40:00,12.65,12.68,12.63,12.66,3146800.0,8.3414,8.3612,8.3282,8.348,3146800.0
2009-11-05 15:50:00,12.66,12.7,12.65,12.69,820000.0,8.348,8.3744,8.3414,8.3678,820000.0
2009-11-06 09:30:00,12.56,12.71,12.56,12.7,213800.0,8.2821,8.381,8.2821,8.3744,213800.0
2009-11-06 09:40:00,12.7,12.88,12.7,12.87,301400.0,8.3744,8.4931,8.3744,8.4865,301400.0
2009-11-06 09:50:00,12.86,12.88,12.84,12.88,260800.0,8.4799,8.4931,8.4667,8.4931,260800.0
2009-11-06 10:00:00,12.88,12.92,12.88,12.9,181200.0,8.4931,8.5195,8.4931,8.5063,181200.0
2009-11-06 10:10:00,12.9,12.93,12.9,12.9,145200.0,8.5063,8.5261,8.5063,8.5063,145200.0
2009-11-06 10:20:00,12.91,12.92,12.79,12.79,163400.0,8.5129,8.5195,8.4337,8.4337,163400.0
2009-11-06 10:30:00,12.79,12.85,12.77,12.8,105000.0,8.4337,8.4733,8.4206,8.4403,105000.0
2009-11-06 10:40:00,12.8,12.81,12.74,12.79,84200.0,8.4403,8.4469,8.4008,8.4337,84200.0
2009-11-06 10:50:00,12.79,12.85,12.74,12.85,115200.0,8.4337,8.4733,8.4008,8.4733,115200.0
2009-11-06 11:00:00,12.85,12.9,12.82,12.9,118400.0,8.4733,8.5063,8.4535,8.5063,118400.0
2009-11-06 11:10:00,12.9,12.9,12.84,12.88,105800.0,8.5063,8.5063,8.4667,8.4931,105800.0
2009-11-06 11:20:00,12.88,12.88,12.81,12.85,67200.0,8.4931,8.4931,8.4469,8.4733,67200.0
2009-11-06 11:30:00,12.86,12.87,12.79,12.81,121600.0,8.4799,8.4865,8.4337,8.4469,121600.0
2009-11-06 11:40:00,12.81,12.84,12.79,12.79,65400.0,8.4469,8.4667,8.4337,8.4337,65400.0
2009-11-06 11:50:00,12.79,12.81,12.79,12.8,90400.0,8.4337,8.4469,8.4337,8.4403,90400.0
2009-11-06 12:00:00,12.8,12.83,12.8,12.81,569000.0,8.4403,8.4601,8.4403,8.4469,569000.0
2009-11-06 12:10:00,12.81,12.85,12.81,12.81,68600.0,8.4469,8.4733,8.4469,8.4469,68600.0
2009-11-06 12:20:00,12.81,12.82,12.81,12.81,40000.0,8.4469,8.4535,8.4469,8.4469,40000.0
2009-11-06 12:30:00,12.82,12.85,12.81,12.83,71400.0,8.4535,8.4733,8.4469,8.4601,71400.0
2009-11-06 12:40:00,12.83,12.84,12.78,12.78,51000.0,8.4601,8.4667,8.4272,8.4272,51000.0
2009-11-06 12:50:00,12.78,12.81,12.76,12.78,69200.0,8.4272,8.4469,8.414,8.4272,69200.0
2009-11-06 13:00:00,12.79,12.81,12.78,12.81,126600.0,8.4337,8.4469,8.4272,8.4469,126600.0
2009-11-06 13:10:00,12.81,12.86,12.81,12.86,48200.0,8.4469,8.4799,8.4469,8.4799,48200.0
2009-11-06 13:20:00,12.86,12.87,12.84,12.86,41600.0,8.4799,8.4865,8.4667,8.4799,41600.0
2009-11-06 13:30:00,12.86,12.89,12.86,12.87,112800.0,8.4799,8.4997,8.4799,8.4865,112800.0
2009-11-06 13:40:00,12.86,12.86,12.81,12.81,71200.0,8.4799,8.4799,8.4469,8.4469,71200.0
2009-11-06 13:50:00,12.81,12.82,12.81,12.81,59800.0,8.4469,8.4535,8.4469,8.4469,59800.0
2009-11-06 14:00:00,12.81,12.82,12.78,12.79,138000.0,8.4469,8.4535,8.4272,8.4337,138000.0
2009-11-06 14:10:00,12.79,12.82,12.79,12.81,39800.0,8.4337,8.4535,8.4337,8.4469,39800.0
2009-11-06 14:20:00,12.81,12.84,12.81,12.82,51000.0,8.4469,8.4667,8.4469,8.4535,51000.0
2009-11-06 14:30:00,12.82,12.82,12.81,12.82,16200.0,8.4535,8.4535,8.4469,8.4535,16200.0
2009-11-06 14:40:00,12.81,12.83,12.79,12.79,38000.0,8.4469,8.4601,8.4337,8.4337,38000.0
2009-11-06 14:50:00,12.79,12.8,12.77,12.77,83800.0,8.4337,8.4403,8.4206,8.4206,83800.0
2009-11-06 15:00:00,12.77,12.78,12.75,12.78,64600.0,8.4206,8.4272,8.4074,8.4272,64600.0
2009-11-06 15:10:00,12.77,12.79,12.75,12.76,92600.0,8.4206,8.4337,8.4074,8.414,92600.0
2009-11-06 15:20:00,12.76,12.77,12.75,12.77,97800.0,8.414,8.4206,8.4074,8.4206,97800.0
2009-11-06 15:30:00,12.77,12.79,12.76,12.77,89200.0,8.4206,8.4337,8.414,8.4206,89200.0
2009-11-06 15:40:00,12.77,12.79,12.77,12.78,141600.0,8.4206,8.4337,8.4206,8.4272,141600.0
2009-11-06 15:50:00,12.78,12.8,12.78,12.79,243400.0,8.4272,8.4403,8.4272,8.4337,243400.0
2009-11-09 09:30:00,12.89,13.05,12.86,13.05,386600.0,8.4997,8.6052,8.4799,8.6052,386600.0
2009-11-09 09:40:00,13.05,13.07,12.97,13.02,175600.0,8.6052,8.6184,8.5524,8.5854,175600.0
2009-11-09 09:50:00,13.02,13.05,13.01,13.04,215400.0,8.5854,8.6052,8.5788,8.5986,215400.0
2009-11-09 10:00:00,13.05,13.09,13.03,13.09,182200.0,8.6052,8.6316,8.592,8.6316,182200.0
2009-11-09 10:10:00,13.08,13.1,13.02,13.02,138200.0,8.625,8.6382,8.5854,8.5854,138200.0
2009-11-09 10:20:00,13.02,13.03,12.99,13.0,238800.0,8.5854,8.592,8.5656,8.5722,238800.0
2009-11-09 10:30:00,13.0,13.01,12.99,13.01,108600.0,8.5722,8.5788,8.5656,8.5788,108600.0
2009-11-09 10:40:00,13.01,13.05,13.0,13.04,140600.0,8.5788,8.6052,8.5722,8.5986,140600.0
2009-11-09 10:50:00,13.04,13.06,13.03,13.05,87200.0,8.5986,8.6118,8.592,8.6052,87200.0
2009-11-09 11:00:00,13.05,13.06,13.0,13.02,81600.0,8.6052,8.6118,8.5722,8.5854,81600.0
2009-11-09 11:10:00,13.02,13.02,12.97,13.0,325800.0,8.5854,8.5854,8.5524,8.5722,325800.0
2009-11-09 11:20:00,12.99,12.99,12.96,12.99,167200.0,8.5656,8.5656,8.5458,8.5656,167200.0
2009-11-09 11:30:00,12.99,13.0,12.99,12.99,204000.0,8.5656,8.5722,8.5656,8.5656,204000.0
2009-11-09 11:40:00,12.99,13.0,12.97,13.0,194200.0,8.5656,8.5722,8.5524,8.5722,194200.0
2009-11-09 11:50:00,13.0,13.01,12.98,13.0,104600.0,8.5722,8.5788,8.559,8.5722,104600.0
2009-11-09 12:00:00,13.0,13.03,13.0,13.03,63000.0,8.5722,8.592,8.5722,8.592,63000.0
2009-11-09 12:10:00,13.03,13.03,12.98,12.98,78800.0,8.592,8.592,8.559,8.559,78800.0
2009-11-09 12:20:00,12.98,12.99,12.97,12.98,57600.0,8.559,8.5656,8.5524,8.559,57600.0
2009-11-09 12:30:00,12.98,12.99,12.95,12.97,147200.0,8.559,8.5656,8.5393,8.5524,147200.0
2009-11-09 12:40:00,12.97,13.0,12.97,12.99,86600.0,8.5524,8.5722,8.5524,8.5656,86600.0
2009-11-09 12:50:00,12.99,13.0,12.97,13.0,77800.0,8.5656,8.5722,8.5524,8.5722,77800.0
2009-11-09 13:00:00,13.01,13.02,12.99,13.01,29000.0,8.5788,8.5854,8.5656,8.5788,29000.0
2009-11-09 13:10:00,13.01,13.03,12.99,13.0,57000.0,8.5788,8.592,8.5656,8.5722,57000.0
2009-11-09 13:20:00,13.0,13.0,12.99,12.99,102600.0,8.5722,8.5722,8.5656,8.5656,102600.0
2009-11-09 13:30:00,12.99,13.0,12.97,13.0,139400.0,8.5656,8.5722,8.5524,8.5722,139400.0
2009-11-09 13:40:00,13.0,13.02,12.99,13.01,31200.0,8.5722,8.5854,8.5656,8.5788,31200.0
2009-11-09 13:50:00,13.01,13.02,12.97,12.99,71600.0,8.5788,8.5854,8.5524,8.5656,71600.0
2009-11-09 14:00:00,12.99,13.01,12.99,13.01,41600.0,8.5656,8.5788,8.5656,8.5788,41600.0
2009-11-09 14:10:00,13.01,13.02,13.01,13.01,54600.0,8.5788,8.5854,8.5788,8.5788,54600.0
2009-11-09 14:20:00,13.01,13.01,13.0,13.01,93600.0,8.5788,8.5788,8.5722,8.5788,93600.0
2009-11-09 14:30:00,13.01,13.04,13.01,13.04,64600.0,8.5788,8.5986,8.5788,8.5986,64600.0
2009-11-09 14:40:00,13.04,13.05,13.03,13.05,148800.0,8.5986,8.6052,8.592,8.6052,148800.0
2009-11-09 14:50:00,13.04,13.05,13.03,13.03,79200.0,8.5986,8.6052,8.592,8.592,79200.0
2009-11-09 15:00:00,13.03,13.04,13.01,13.01,83600.0,8.592,8.5986,8.5788,8.5788,83600.0
2009-11-09 15:10:00,13.01,13.02,13.01,13.02,63000.0,8.5788,8.5854,8.5788,8.5854,63000.0
2009-11-09 15:20:00,13.02,13.03,13.01,13.03,64800.0,8.5854,8.592,8.5788,8.592,64800.0
2009-11-09 15:30:00,13.03,13.03,12.97,12.98,197400.0,8.592,8.592,8.5524,8.559,197400.0
2009-11-09 15:40:00,12.98,12.99,12.97,12.98,183400.0,8.559,8.5656,8.5524,8.559,183400.0
2009-11-09 15:50:00,12.99,13.04,12.99,13.04,308200.0,8.5656,8.5986,8.5656,8.5986,308200.0
2009-11-10 09:30:00,13.06,13.1,13.04,13.1,182000.0,8.6118,8.6382,8.5986,8.6382,182000.0
2009-11-10 09:40:00,13.09,13.1,13.06,13.09,77000.0,8.6316,8.6382,8.6118,8.6316,77000.0
2009-11-10 09:50:00,13.09,13.13,13.06,13.06,64800.0,8.6316,8.6579,8.6118,8.6118,64800.0
2009-11-10 10:00:00,13.07,13.08,13.04,13.06,211200.0,8.6184,8.625,8.5986,8.6118,211200.0
2009-11-10 10:10:00,13.06,13.09,13.06,13.07,51000.0,8.6118,8.6316,8.6118,8.6184,51000.0
2009-11-10 10:20:00,13.06,13.1,13.06,13.06,100600.0,8.6118,8.6382,8.6118,8.6118,100600.0
2009-11-10 10:30:00,13.06,13.06,12.99,12.99,81000.0,8.6118,8.6118,8.5656,8.5656,81000.0
2009-11-10 10:40:00,12.99,13.0,12.96,12.97,116800.0,8.5656,8.5722,8.5458,8.5524,116800.0
2009-11-10 10:50:00,12.97,12.97,12.93,12.94,177000.0,8.5524,8.5524,8.5261,8.5327,177000.0
2009-11-10 11:00:00,12.95,12.96,12.91,12.92,129400.0,8.5393,8.5458,8.5129,8.5195,129400.0
2009-11-10 11:10:00,12.93,12.94,12.89,12.89,114200.0,8.5261,8.5327,8.4997,8.4997,114200.0
2009-11-10 11:20:00,12.9,12.93,12.87,12.93,486600.0,8.5063,8.5261,8.4865,8.5261,486600.0
2009-11-10 11:30:00,12.93,12.97,12.9,12.96,93600.0,8.5261,8.5524,8.5063,8.5458,93600.0
2009-11-10 11:40:00,12.97,13.01,12.97,13.0,191400.0,8.5524,8.5788,8.5524,8.5722,191400.0
2009-11-10 11:50:00,13.0,13.0,12.96,12.96,72600.0,8.5722,8.5722,8.5458,8.5458,72600.0
2009-11-10 12:00:00,12.96,12.97,12.95,12.97,37200.0,8.5458,8.5524,8.5393,8.5524,37200.0
2009-11-10 12:10:00,12.97,12.99,12.96,12.98,33400.0,8.5524,8.5656,8.5458,8.559,33400.0
2009-11-10 12:20:00,12.98,12.99,12.95,12.95,71000.0,8.559,8.5656,8.5393,8.5393,71000.0
2009-11-10 12:30:00,12.96,12.97,12.95,12.96,84600.0,8.5458,8.5524,8.5393,8.5458,84600.0
2009-11-10 12:40:00,12.97,12.98,12.96,12.96,21400.0,8.5524,8.559,8.5458,8.5458,21400.0
2009-11-10 12:50:00,12.97,12.99,12.95,12.99,78800.0,8.5524,8.5656,8.5393,8.5656,78800.0
2009-11-10 13:00:00,12.99,13.01,12.99,12.99,136000.0,8.5656,8.5788,8.5656,8.5656,136000.0
2009-11-10 13:10:00,12.99,13.01,12.99,13.0,183400.0,8.5656,8.5788,8.5656,8.5722,183400.0
2009-11-10 13:20:00,12.99,13.0,12.99,12.99,68400.0,8.5656,8.5722,8.5656,8.5656,68400.0
2009-11-10 13:30:00,12.99,13.0,12.99,12.99,115000.0,8.5656,8.5722,8.5656,8.5656,115000.0
2009-11-10 13:40:00,12.99,12.99,12.99,12.99,90400.0,8.5656,8.5656,8.5656,8.5656,90400.0
2009-11-10 13:50:00,12.99,13.0,12.99,12.99,108000.0,8.5656,8.5722,8.5656,8.5656,108000.0
2009-11-10 14:00:00,12.99,12.99,12.96,12.97,221000.0,8.5656,8.5656,8.5458,8.5524,221000.0
2009-11-10 14:10:00,12.97,12.97,12.96,12.97,104600.0,8.5524,8.5524,8.5458,8.5524,104600.0
2009-11-10 14:20:00,12.97,13.0,12.97,13.0,153800.0,8.5524,8.5722,8.5524,8.5722,153800.0
2009-11-10 14:30:00,13.01,13.05,13.0,13.05,140200.0,8.5788,8.6052,8.5722,8.6052,140200.0
2009-11-10 14:40:00,13.05,13.06,13.05,13.06,141400.0,8.6052,8.6118,8.6052,8.6118,141400.0
2009-11-10 14:50:00,13.06,13.08,13.05,13.07,98000.0,8.6118,8.625,8.6052,8.6184,98000.0
2009-11-10 15:00:00,13.07,13.08,13.05,13.06,150800.0,8.6184,8.625,8.6052,8.6118,150800.0
2009-11-10 15:10:00,13.07,13.12,13.06,13.11,349000.0,8.6184,8.6514,8.6118,8.6448,349000.0
2009-11-10 15:20:00,13.11,13.15,13.11,13.15,449600.0,8.6448,8.6711,8.6448,8.6711,449600.0
2009-11-10 15:30:00,13.15,13.15,13.11,13.12,362800.0,8.6711,8.6711,8.6448,8.6514,362800.0
2009-11-10 15:40:00,13.11,13.13,13.11,13.12,296200.0,8.6448,8.6579,8.6448,8.6514,296200.0
2009-11-10 15:50:00,13.12,13.12,13.09,13.11,336800.0,8.6514,8.6514,8.6316,8.6448,336800.0
2009-11-11 09:30:00,13.28,13.35,13.26,13.34,374800.0,8.7569,8.803,8.7437,8.7964,374800.0
2009-11-11 09:40:00,13.34,13.34,13.28,13.3,130600.0,8.7964,8.7964,8.7569,8.77,130600.0
2009-11-11 09:50:00,13.3,13.33,13.29,13.32,180800.0,8.77,8.7898,8.7635,8.7832,180800.0
2009-11-11 10:00:00,13.31,13.36,13.31,13.35,162400.0,8.7766,8.8096,8.7766,8.803,162400.0
2009-11-11 10:10:00,13.35,13.42,13.35,13.42,169400.0,8.803,8.8492,8.803,8.8492,169400.0
2009-11-11 10:20:00,13.42,13.46,13.4,13.42,234600.0,8.8492,8.8755,8.836,8.8492,234600.0
2009-11-11 10:30:00,13.41,13.41,13.38,13.38,160000.0,8.8426,8.8426,8.8228,8.8228,160000.0
2009-11-11 10:40:00,13.38,13.38,13.31,13.33,107600.0,8.8228,8.8228,8.7766,8.7898,107600.0
2009-11-11 10:50:00,13.33,13.34,13.28,13.3,224600.0,8.7898,8.7964,8.7569,8.77,224600.0
2009-11-11 11:00:00,13.3,13.32,13.29,13.3,225600.0,8.77,8.7832,8.7635,8.77,225600.0
2009-11-11 11:10:00,13.29,13.3,13.25,13.29,180200.0,8.7635,8.77,8.7371,8.7635,180200.0
2009-11-11 11:20:00,13.28,13.35,13.28,13.35,102800.0,8.7569,8.803,8.7569,8.803,102800.0
2009-11-11 11:30:00,13.35,13.35,13.31,13.33,69200.0,8.803,8.803,8.7766,8.7898,69200.0
2009-11-11 11:40:00,13.33,13.34,13.33,13.34,39600.0,8.7898,8.7964,8.7898,8.7964,39600.0
2009-11-11 11:50:00,13.33,13.34,13.29,13.31,240400.0,8.7898,8.7964,8.7635,8.7766,240400.0
2009-11-11 12:00:00,13.31,13.32,13.29,13.32,105000.0,8.7766,8.7832,8.7635,8.7832,105000.0
2009-11-11 12:10:00,13.32,13.34,13.3,13.31,92200.0,8.7832,8.7964,8.77,8.7766,92200.0
2009-11-11 12:20:00,13.3,13.32,13.3,13.32,41000.0,8.77,8.7832,8.77,8.7832,41000.0
2009-11-11 12:30:00,13.32,13.34,13.31,13.31,83400.0,8.7832,8.7964,8.7766,8.7766,83400.0
2009-11-11 12:40:00,13.31,13.34,13.3,13.33,178000.0,8.7766,8.7964,8.77,8.7898,178000.0
2009-11-11 12:50:00,13.34,13.34,13.33,13.34,144400.0,8.7964,8.7964,8.7898,8.7964,144400.0
2009-11-11 13:00:00,13.34,13.36,13.34,13.34,108600.0,8.7964,8.8096,8.7964,8.7964,108600.0
2009-11-11 13:10:00,13.34,13.34,13.31,13.31,96400.0,8.7964,8.7964,8.7766,8.7766,96400.0
2009-11-11 13:20:00,13.31,13.34,13.3,13.3,50800.0,8.7766,8.7964,8.77,8.77,50800.0
2009-11-11 13:30:00,13.3,13.31,13.29,13.29,109400.0,8.77,8.7766,8.7635,8.7635,109400.0
2009-11-11 13:40:00,13.29,13.31,13.28,13.3,124000.0,8.7635,8.7766,8.7569,8.77,124000.0
2009-11-11 13:50:00,13.3,13.3,13.28,13.29,109000.0,8.77,8.77,8.7569,8.7635,109000.0
2009-11-11 14:00:00,13.29,13.33,13.29,13.31,30800.0,8.7635,8.7898,8.7635,8.7766,30800.0
2009-11-11 14:10:00,13.31,13.31,13.3,13.31,35000.0,8.7766,8.7766,8.77,8.7766,35000.0
2009-11-11 14:20:00,13.31,13.33,13.31,13.32,45400.0,8.7766,8.7898,8.7766,8.7832,45400.0
2009-11-11 14:30:00,13.31,13.36,13.31,13.34,80200.0,8.7766,8.8096,8.7766,8.7964,80200.0
2009-11-11 14:40:00,13.34,13.35,13.33,13.35,57000.0,8.7964,8.803,8.7898,8.803,57000.0
2009-11-11 14:50:00,13.35,13.37,13.34,13.34,55200.0,8.803,8.8162,8.7964,8.7964,55200.0
2009-11-11 15:00:00,13.34,13.36,13.33,13.35,122000.0,8.7964,8.8096,8.7898,8.803,122000.0
2009-11-11 15:10:00,13.35,13.36,13.33,13.34,161200.0,8.803,8.8096,8.7898,8.7964,161200.0
2009-11-11 15:20:00,13.34,13.34,13.33,13.33,141000.0,8.7964,8.7964,8.7898,8.7898,141000.0
2009-11-11 15:30:00,13.33,13.36,13.33,13.35,134200.0,8.7898,8.8096,8.7898,8.803,134200.0
2009-11-11 15:40:00,13.35,13.36,13.33,13.36,157000.0,8.803,8.8096,8.7898,8.8096,157000.0
2009-11-11 15:50:00,13.36,13.36,13.34,13.35,201400.0,8.8096,8.8096,8.7964,8.803,201400.0
2009-11-12 09:30:00,13.33,13.4,13.3,13.38,161000.0,8.7898,8.836,8.77,8.8228,161000.0
2009-11-12 09:40:00,13.38,13.44,13.33,13.43,182000.0,8.8228,8.8624,8.7898,8.8558,182000.0
2009-11-12 09:50:00,13.43,13.5,13.41,13.49,200000.0,8.8558,8.9019,8.8426,8.8953,200000.0
2009-11-12 10:00:00,13.49,13.49,13.42,13.42,137200.0,8.8953,8.8953,8.8492,8.8492,137200.0
2009-11-12 10:10:00,13.43,13.43,13.36,13.36,198800.0,8.8558,8.8558,8.8096,8.8096,198800.0
2009-11-12 10:20:00,13.36,13.38,13.35,13.36,94800.0,8.8096,8.8228,8.803,8.8096,94800.0
2009-11-12 10:30:00,13.36,13.36,13.31,13.34,109400.0,8.8096,8.8096,8.7766,8.7964,109400.0
2009-11-12 10:40:00,13.34,13.37,13.33,13.37,47200.0,8.7964,8.8162,8.7898,8.8162,47200.0
2009-11-12 10:50:00,13.37,13.38,13.32,13.34,73800.0,8.8162,8.8228,8.7832,8.7964,73800.0
2009-11-12 11:00:00,13.33,13.36,13.31,13.31,93200.0,8.7898,8.8096,8.7766,8.7766,93200.0
2009-11-12 11:10:00,13.32,13.32,13.27,13.31,76400.0,8.7832,8.7832,8.7503,8.7766,76400.0
2009-11-12 11:20:00,13.31,13.31,13.28,13.29,90400.0,8.7766,8.7766,8.7569,8.7635,90400.0
2009-11-12 11:30:00,13.28,13.3,13.27,13.3,81600.0,8.7569,8.77,8.7503,8.77,81600.0
2009-11-12 11:40:00,13.3,13.33,13.3,13.31,52000.0,8.77,8.7898,8.77,8.7766,52000.0
2009-11-12 11:50:00,13.31,13.31,13.28,13.3,62600.0,8.7766,8.7766,8.7569,8.77,62600.0
2009-11-12 12:00:00,13.3,13.31,13.29,13.31,60400.0,8.77,8.7766,8.7635,8.7766,60400.0
2009-11-12 12:10:00,13.31,13.31,13.3,13.31,39200.0,8.7766,8.7766,8.77,8.7766,39200.0
2009-11-12 12:20:00,13.31,13.34,13.31,13.34,75600.0,8.7766,8.7964,8.7766,8.7964,75600.0
2009-11-12 12:30:00,13.34,13.35,13.31,13.34,179000.0,8.7964,8.803,8.7766,8.7964,179000.0
2009-11-12 12:40:00,13.34,13.38,13.34,13.38,173000.0,8.7964,8.8228,8.7964,8.8228,173000.0
2009-11-12 12:50:00,13.38,13.4,13.35,13.36,106400.0,8.8228,8.836,8.803,8.8096,106400.0
2009-11-12 13:00:00,13.36,13.36,13.31,13.32,69000.0,8.8096,8.8096,8.7766,8.7832,69000.0
2009-11-12 13:10:00,13.32,13.34,13.31,13.34,82800.0,8.7832,8.7964,8.7766,8.7964,82800.0
2009-11-12 13:20:00,13.34,13.34,13.31,13.33,54400.0,8.7964,8.7964,8.7766,8.7898,54400.0
2009-11-12 13:30:00,13.33,13.34,13.31,13.32,76200.0,8.7898,8.7964,8.7766,8.7832,76200.0
2009-11-12 13:40:00,13.31,13.34,13.31,13.33,64400.0,8.7766,8.7964,8.7766,8.7898,64400.0
2009-11-12 13:50:00,13.34,13.34,13.33,13.34,86400.0,8.7964,8.7964,8.7898,8.7964,86400.0
2009-11-12 14:00:00,13.34,13.37,13.33,13.34,197800.0,8.7964,8.8162,8.7898,8.7964,197800.0
2009-11-12 14:10:00,13.34,13.37,13.33,13.33,94800.0,8.7964,8.8162,8.7898,8.7898,94800.0
2009-11-12 14:20:00,13.33,13.35,13.31,13.34,67200.0,8.7898,8.803,8.7766,8.7964,67200.0
2009-11-12 14:30:00,13.33,13.34,13.3,13.31,70200.0,8.7898,8.7964,8.77,8.7766,70200.0
2009-11-12 14:40:00,13.3,13.3,13.26,13.26,169800.0,8.77,8.77,8.7437,8.7437,169800.0
2009-11-12 14:50:00,13.26,13.27,13.25,13.27,153200.0,8.7437,8.7503,8.7371,8.7503,153200.0
2009-11-12 15:00:00,13.27,13.31,13.26,13.3,173600.0,8.7503,8.7766,8.7437,8.77,173600.0
2009-11-12 15:10:00,13.31,13.31,13.28,13.3,139600.0,8.7766,8.7766,8.7569,8.77,139600.0
2009-11-12 15:20:00,13.3,13.31,13.28,13.29,94400.0,8.77,8.7766,8.7569,8.7635,94400.0
2009-11-12 15:30:00,13.29,13.31,13.28,13.28,625200.0,8.7635,8.7766,8.7569,8.7569,625200.0
2009-11-12 15:40:00,13.28,13.28,13.24,13.24,215600.0,8.7569,8.7569,8.7305,8.7305,215600.0
2009-11-12 15:50:00,13.24,13.27,13.24,13.25,572200.0,8.7305,8.7503,8.7305,8.7371,572200.0
2009-11-13 09:30:00,13.21,13.3,13.21,13.28,186600.0,8.7107,8.77,8.7107,8.7569,186600.0
2009-11-13 09:40:00,13.27,13.32,13.26,13.29,112400.0,8.7503,8.7832,8.7437,8.7635,112400.0
2009-11-13 09:50:00,13.29,13.31,13.22,13.24,136600.0,8.7635,8.7766,8.7173,8.7305,136600.0
2009-11-13 10:00:00,13.24,13.28,13.22,13.28,73800.0,8.7305,8.7569,8.7173,8.7569,73800.0
2009-11-13 10:10:00,13.28,13.3,13.24,13.28,76400.0,8.7569,8.77,8.7305,8.7569,76400.0
2009-11-13 10:20:00,13.28,13.33,13.28,13.31,124000.0,8.7569,8.7898,8.7569,8.7766,124000.0
2009-11-13 10:30:00,13.31,13.38,13.31,13.38,128200.0,8.7766,8.8228,8.7766,8.8228,128200.0
2009-11-13 10:40:00,13.38,13.4,13.37,13.38,104200.0,8.8228,8.836,8.8162,8.8228,104200.0
2009-11-13 10:50:00,13.38,13.4,13.36,13.36,78200.0,8.8228,8.836,8.8096,8.8096,78200.0
2009-11-13 11:00:00,13.36,13.38,13.36,13.38,76400.0,8.8096,8.8228,8.8096,8.8228,76400.0
2009-11-13 11:10:00,13.38,13.4,13.38,13.4,78800.0,8.8228,8.836,8.8228,8.836,78800.0
2009-11-13 11:20:00,13.4,13.43,13.39,13.4,103000.0,8.836,8.8558,8.8294,8.836,103000.0
2009-11-13 11:30:00,13.4,13.41,13.38,13.4,79600.0,8.836,8.8426,8.8228,8.836,79600.0
2009-11-13 11:40:00,13.4,13.4,13.37,13.38,70000.0,8.836,8.836,8.8162,8.8228,70000.0
2009-11-13 11:50:00,13.38,13.42,13.38,13.39,174000.0,8.8228,8.8492,8.8228,8.8294,174000.0
2009-11-13 12:00:00,13.39,13.4,13.38,13.38,60400.0,8.8294,8.836,8.8228,8.8228,60400.0
2009-11-13 12:10:00,13.38,13.42,13.37,13.42,72800.0,8.8228,8.8492,8.8162,8.8492,72800.0
2009-11-13 12:20:00,13.42,13.44,13.41,13.43,38200.0,8.8492,8.8624,8.8426,8.8558,38200.0
2009-11-13 12:30:00,13.43,13.44,13.42,13.42,47400.0,8.8558,8.8624,8.8492,8.8492,47400.0
2009-11-13 12:40:00,13.42,13.45,13.4,13.44,66600.0,8.8492,8.869,8.836,8.8624,66600.0
2009-11-13 12:50:00,13.44,13.45,13.43,13.43,34600.0,8.8624,8.869,8.8558,8.8558,34600.0
2009-11-13 13:00:00,13.43,13.43,13.4,13.4,50400.0,8.8558,8.8558,8.836,8.836,50400.0
2009-11-13 13:10:00,13.4,13.42,13.4,13.42,33000.0,8.836,8.8492,8.836,8.8492,33000.0
2009-11-13 13:20:00,13.42,13.44,13.42,13.44,35000.0,8.8492,8.8624,8.8492,8.8624,35000.0
2009-11-13 13:30:00,13.43,13.43,13.4,13.41,49000.0,8.8558,8.8558,8.836,8.8426,49000.0
2009-11-13 13:40:00,13.41,13.42,13.4,13.4,46800.0,8.8426,8.8492,8.836,8.836,46800.0
2009-11-13 13:50:00,13.4,13.41,13.38,13.38,248200.0,8.836,8.8426,8.8228,8.8228,248200.0
2009-11-13 14:00:00,13.38,13.42,13.38,13.4,92000.0,8.8228,8.8492,8.8228,8.836,92000.0
2009-11-13 14:10:00,13.4,13.41,13.37,13.37,65600.0,8.836,8.8426,8.8162,8.8162,65600.0
2009-11-13 14:20:00,13.37,13.37,13.36,13.36,93400.0,8.8162,8.8162,8.8096,8.8096,93400.0
2009-11-13 14:30:00,13.36,13.36,13.31,13.33,123200.0,8.8096,8.8096,8.7766,8.7898,123200.0
2009-11-13 14:40:00,13.33,13.34,13.32,13.33,199000.0,8.7898,8.7964,8.7832,8.7898,199000.0
2009-11-13 14:50:00,13.32,13.33,13.29,13.29,83400.0,8.7832,8.7898,8.7635,8.7635,83400.0
2009-11-13 15:00:00,13.29,13.3,13.29,13.3,113400.0,8.7635,8.77,8.7635,8.77,113400.0
2009-11-13 15:10:00,13.3,13.31,13.3,13.31,180200.0,8.77,8.7766,8.77,8.7766,180200.0
2009-11-13 15:20:00,13.31,13.31,13.29,13.31,88600.0,8.7766,8.7766,8.7635,8.7766,88600.0
2009-11-13 15:30:00,13.31,13.36,13.3,13.35,325600.0,8.7766,8.8096,8.77,8.803,325600.0
2009-11-13 15:40:00,13.36,13.4,13.35,13.39,238400.0,8.8096,8.836,8.803,8.8294,238400.0
2009-11-13 15:50:00,13.38,13.39,13.36,13.38,488600.0,8.8228,8.8294,8.8096,8.8228,488600.0
2009-11-16 09:30:00,13.34,13.4,13.3,13.38,160800.0,8.9076,8.9477,8.8809,8.9344,160800.0
2009-11-16 09:40:00,13.38,13.45,13.37,13.44,104000.0,8.9344,8.9811,8.9277,8.9744,104000.0
2009-11-16 09:50:00,13.44,13.48,13.43,13.47,268000.0,8.9744,9.0011,8.9677,8.9944,268000.0
2009-11-16 10:00:00,13.47,13.51,13.46,13.51,223000.0,8.9944,9.0212,8.9878,9.0212,223000.0
2009-11-16 10:10:00,13.51,13.51,13.45,13.46,259800.0,9.0212,9.0212,8.9811,8.9878,259800.0
2009-11-16 10:20:00,13.46,13.49,13.42,13.48,178400.0,8.9878,9.0078,8.9611,9.0011,178400.0
2009-11-16 10:30:00,13.49,13.5,13.47,13.47,391200.0,9.0078,9.0145,8.9944,8.9944,391200.0
2009-11-16 10:40:00,13.47,13.51,13.47,13.51,158000.0,8.9944,9.0212,8.9944,9.0212,158000.0
2009-11-16 10:50:00,13.5,13.55,13.5,13.53,209400.0,9.0145,9.0479,9.0145,9.0345,209400.0
2009-11-16 11:00:00,13.53,13.54,13.5,13.5,36600.0,9.0345,9.0412,9.0145,9.0145,36600.0
2009-11-16 11:10:00,13.5,13.51,13.49,13.49,91400.0,9.0145,9.0212,9.0078,9.0078,91400.0
2009-11-16 11:20:00,13.49,13.49,13.43,13.43,123800.0,9.0078,9.0078,8.9677,8.9677,123800.0
2009-11-16 11:30:00,13.43,13.49,13.43,13.47,121400.0,8.9677,9.0078,8.9677,8.9944,121400.0
2009-11-16 11:40:00,13.47,13.47,13.47,13.47,67600.0,8.9944,8.9944,8.9944,8.9944,67600.0
2009-11-16 11:50:00,13.48,13.48,13.45,13.47,107000.0,9.0011,9.0011,8.9811,8.9944,107000.0
2009-11-16 12:00:00,13.47,13.47,13.45,13.46,69000.0,8.9944,8.9944,8.9811,8.9878,69000.0
2009-11-16 12:10:00,13.45,13.46,13.42,13.45,98800.0,8.9811,8.9878,8.9611,8.9811,98800.0
2009-11-16 12:20:00,13.45,13.47,13.41,13.44,108600.0,8.9811,8.9944,8.9544,8.9744,108600.0
2009-11-16 12:30:00,13.44,13.46,13.42,13.44,92200.0,8.9744,8.9878,8.9611,8.9744,92200.0
2009-11-16 12:40:00,13.44,13.46,13.44,13.46,38200.0,8.9744,8.9878,8.9744,8.9878,38200.0
2009-11-16 12:50:00,13.46,13.46,13.44,13.46,70000.0,8.9878,8.9878,8.9744,8.9878,70000.0
2009-11-16 13:00:00,13.46,13.47,13.45,13.46,88000.0,8.9878,8.9944,8.9811,8.9878,88000.0
2009-11-16 13:10:00,13.46,13.47,13.46,13.47,30400.0,8.9878,8.9944,8.9878,8.9944,30400.0
2009-11-16 13:20:00,13.47,13.47,13.44,13.44,62000.0,8.9944,8.9944,8.9744,8.9744,62000.0
2009-11-16 13:30:00,13.44,13.47,13.44,13.46,105600.0,8.9744,8.9944,8.9744,8.9878,105600.0
2009-11-16 13:40:00,13.47,13.49,13.46,13.49,46800.0,8.9944,9.0078,8.9878,9.0078,46800.0
2009-11-16 13:50:00,13.48,13.5,13.48,13.5,57400.0,9.0011,9.0145,9.0011,9.0145,57400.0
2009-11-16 14:00:00,13.5,13.51,13.49,13.51,137000.0,9.0145,9.0212,9.0078,9.0212,137000.0
2009-11-16 14:10:00,13.5,13.53,13.5,13.52,75800.0,9.0145,9.0345,9.0145,9.0278,75800.0
2009-11-16 14:20:00,13.53,13.53,13.52,13.52,34800.0,9.0345,9.0345,9.0278,9.0278,34800.0
2009-11-16 14:30:00,13.53,13.55,13.53,13.54,77800.0,9.0345,9.0479,9.0345,9.0412,77800.0
2009-11-16 14:40:00,13.54,13.56,13.54,13.54,112200.0,9.0412,9.0545,9.0412,9.0412,112200.0
2009-11-16 14:50:00,13.54,13.55,13.51,13.52,101000.0,9.0412,9.0479,9.0212,9.0278,101000.0
2009-11-16 15:00:00,13.53,13.53,13.49,13.49,122000.0,9.0345,9.0345,9.0078,9.0078,122000.0
2009-11-16 15:10:00,13.49,13.49,13.45,13.45,128000.0,9.0078,9.0078,8.9811,8.9811,128000.0
2009-11-16 15:20:00,13.45,13.46,13.44,13.45,123600.0,8.9811,8.9878,8.9744,8.9811,123600.0
2009-11-16 15:30:00,13.45,13.45,13.42,13.44,164200.0,8.9811,8.9811,8.9611,8.9744,164200.0
2009-11-16 15:40:00,13.44,13.45,13.42,13.43,161600.0,8.9744,8.9811,8.9611,8.9677,161600.0
2009-11-16 15:50:00,13.43,13.45,13.43,13.45,355800.0,8.9677,8.9811,8.9677,8.9811,355800.0
2009-11-17 09:30:00,13.56,13.56,13.34,13.35,142000.0,9.0545,9.0545,8.9076,8.9143,142000.0
2009-11-17 09:40:00,13.34,13.46,13.33,13.46,99800.0,8.9076,8.9878,8.901,8.9878,99800.0
2009-11-17 09:50:00,13.46,13.49,13.45,13.46,244200.0,8.9878,9.0078,8.9811,8.9878,244200.0
2009-11-17 10:00:00,13.46,13.48,13.4,13.42,136400.0,8.9878,9.0011,8.9477,8.9611,136400.0
2009-11-17 10:10:00,13.42,13.44,13.4,13.41,78400.0,8.9611,8.9744,8.9477,8.9544,78400.0
2009-11-17 10:20:00,13.41,13.46,13.4,13.43,66200.0,8.9544,8.9878,8.9477,8.9677,66200.0
2009-11-17 10:30:00,13.43,13.43,13.38,13.38,85400.0,8.9677,8.9677,8.9344,8.9344,85400.0
2009-11-17 10:40:00,13.38,13.38,13.33,13.33,148000.0,8.9344,8.9344,8.901,8.901,148000.0
2009-11-17 10:50:00,13.33,13.37,13.33,13.37,46000.0,8.901,8.9277,8.901,8.9277,46000.0
2009-11-17 11:00:00,13.37,13.37,13.33,13.37,80800.0,8.9277,8.9277,8.901,8.9277,80800.0
2009-11-17 11:10:00,13.38,13.38,13.35,13.37,63200.0,8.9344,8.9344,8.9143,8.9277,63200.0
2009-11-17 11:20:00,13.37,13.4,13.36,13.4,68000.0,8.9277,8.9477,8.921,8.9477,68000.0
2009-11-17 11:30:00,13.4,13.42,13.4,13.42,69600.0,8.9477,8.9611,8.9477,8.9611,69600.0
2009-11-17 11:40:00,13.42,13.43,13.41,13.43,59800.0,8.9611,8.9677,8.9544,8.9677,59800.0
2009-11-17 11:50:00,13.43,13.46,13.43,13.45,67800.0,8.9677,8.9878,8.9677,8.9811,67800.0
2009-11-17 12:00:00,13.45,13.46,13.44,13.46,36400.0,8.9811,8.9878,8.9744,8.9878,36400.0
2009-11-17 12:10:00,13.46,13.49,13.46,13.47,45000.0,8.9878,9.0078,8.9878,8.9944,45000.0
2009-11-17 12:20:00,13.47,13.48,13.45,13.46,57600.0,8.9944,9.0011,8.9811,8.9878,57600.0
2009-11-17 12:30:00,13.46,13.49,13.46,13.46,76400.0,8.9878,9.0078,8.9878,8.9878,76400.0
2009-11-17 12:40:00,13.46,13.47,13.44,13.46,37400.0,8.9878,8.9944,8.9744,8.9878,37400.0
2009-11-17 12:50:00,13.46,13.47,13.46,13.47,25000.0,8.9878,8.9944,8.9878,8.9944,25000.0
2009-11-17 13:00:00,13.47,13.5,13.45,13.47,160400.0,8.9944,9.0145,8.9811,8.9944,160400.0
2009-11-17 13:10:00,13.47,13.52,13.47,13.51,65000.0,8.9944,9.0278,8.9944,9.0212,65000.0
2009-11-17 13:20:00,13.51,13.51,13.47,13.48,45200.0,9.0212,9.0212,8.9944,9.0011,45200.0
2009-11-17 13:30:00,13.48,13.49,13.47,13.49,27200.0,9.0011,9.0078,8.9944,9.0078,27200.0
2009-11-17 13:40:00,13.49,13.52,13.49,13.52,112200.0,9.0078,9.0278,9.0078,9.0278,112200.0
2009-11-17 13:50:00,13.52,13.52,13.5,13.51,74600.0,9.0278,9.0278,9.0145,9.0212,74600.0
2009-11-17 14:00:00,13.51,13.52,13.48,13.49,102400.0,9.0212,9.0278,9.0011,9.0078,102400.0
2009-11-17 14:10:00,13.49,13.52,13.47,13.51,100400.0,9.0078,9.0278,8.9944,9.0212,100400.0
2009-11-17 14:20:00,13.52,13.52,13.49,13.5,71600.0,9.0278,9.0278,9.0078,9.0145,71600.0
2009-11-17 14:30:00,13.5,13.53,13.49,13.52,148600.0,9.0145,9.0345,9.0078,9.0278,148600.0
2009-11-17 14:40:00,13.52,13.53,13.51,13.52,208200.0,9.0278,9.0345,9.0212,9.0278,208200.0
2009-11-17 14:50:00,13.52,13.52,13.5,13.52,144800.0,9.0278,9.0278,9.0145,9.0278,144800.0
2009-11-17 15:00:00,13.52,13.55,13.52,13.54,100000.0,9.0278,9.0479,9.0278,9.0412,100000.0
2009-11-17 15:10:00,13.54,13.56,13.53,13.56,110200.0,9.0412,9.0545,9.0345,9.0545,110200.0
2009-11-17 15:20:00,13.56,13.57,13.56,13.57,81600.0,9.0545,9.0612,9.0545,9.0612,81600.0
2009-11-17 15:30:00,13.56,13.56,13.53,13.53,176000.0,9.0545,9.0545,9.0345,9.0345,176000.0
2009-11-17 15:40:00,13.54,13.56,13.53,13.55,186800.0,9.0412,9.0545,9.0345,9.0479,186800.0
2009-11-17 15:50:00,13.55,13.56,13.53,13.56,375200.0,9.0479,9.0545,9.0345,9.0545,375200.0
2009-11-18 09:30:00,13.52,13.54,13.47,13.47,81400.0,9.0278,9.0412,8.9944,8.9944,81400.0
2009-11-18 09:40:00,13.47,13.53,13.46,13.49,54800.0,8.9944,9.0345,8.9878,9.0078,54800.0
2009-11-18 09:50:00,13.49,13.49,13.44,13.46,165000.0,9.0078,9.0078,8.9744,8.9878,165000.0
2009-11-18 10:00:00,13.45,13.46,13.44,13.46,58000.0,8.9811,8.9878,8.9744,8.9878,58000.0
2009-11-18 10:10:00,13.46,13.47,13.43,13.47,73000.0,8.9878,8.9944,8.9677,8.9944,73000.0
2009-11-18 10:20:00,13.47,13.47,13.44,13.47,38200.0,8.9944,8.9944,8.9744,8.9944,38200.0
2009-11-18 10:30:00,13.47,13.47,13.45,13.47,659200.0,8.9944,8.9944,8.9811,8.9944,659200.0
2009-11-18 10:40:00,13.47,13.49,13.45,13.45,62400.0,8.9944,9.0078,8.9811,8.9811,62400.0
2009-11-18 10:50:00,13.45,13.46,13.43,13.45,91400.0,8.9811,8.9878,8.9677,8.9811,91400.0
2009-11-18 11:00:00,13.45,13.49,13.45,13.46,103000.0,8.9811,9.0078,8.9811,8.9878,103000.0
2009-11-18 11:10:00,13.47,13.47,13.45,13.45,88200.0,8.9944,8.9944,8.9811,8.9811,88200.0
2009-11-18 11:20:00,13.45,13.45,13.43,13.44,25200.0,8.9811,8.9811,8.9677,8.9744,25200.0
2009-11-18 11:30:00,13.44,13.45,13.4,13.4,43800.0,8.9744,8.9811,8.9477,8.9477,43800.0
2009-11-18 11:40:00,13.4,13.43,13.4,13.42,34400.0,8.9477,8.9677,8.9477,8.9611,34400.0
2009-11-18 11:50:00,13.42,13.43,13.42,13.43,20400.0,8.9611,8.9677,8.9611,8.9677,20400.0
2009-11-18 12:00:00,13.43,13.43,13.4,13.42,37600.0,8.9677,8.9677,8.9477,8.9611,37600.0
2009-11-18 12:10:00,13.42,13.43,13.41,13.41,28600.0,8.9611,8.9677,8.9544,8.9544,28600.0
2009-11-18 12:20:00,13.42,13.42,13.41,13.42,31400.0,8.9611,8.9611,8.9544,8.9611,31400.0
2009-11-18 12:30:00,13.42,13.43,13.42,13.43,24600.0,8.9611,8.9677,8.9611,8.9677,24600.0
2009-11-18 12:40:00,13.43,13.45,13.43,13.45,45400.0,8.9677,8.9811,8.9677,8.9811,45400.0
2009-11-18 12:50:00,13.45,13.45,13.4,13.41,32600.0,8.9811,8.9811,8.9477,8.9544,32600.0
2009-11-18 13:00:00,13.4,13.42,13.4,13.41,36200.0,8.9477,8.9611,8.9477,8.9544,36200.0
2009-11-18 13:10:00,13.41,13.42,13.38,13.38,42600.0,8.9544,8.9611,8.9344,8.9344,42600.0
2009-11-18 13:20:00,13.38,13.38,13.38,13.38,23000.0,8.9344,8.9344,8.9344,8.9344,23000.0
2009-11-18 13:30:00,13.38,13.4,13.38,13.4,30800.0,8.9344,8.9477,8.9344,8.9477,30800.0
2009-11-18 13:40:00,13.4,13.4,13.39,13.4,338600.0,8.9477,8.9477,8.941,8.9477,338600.0
2009-11-18 13:50:00,13.4,13.4,13.38,13.38,19600.0,8.9477,8.9477,8.9344,8.9344,19600.0
2009-11-18 14:00:00,13.38,13.4,13.38,13.4,40600.0,8.9344,8.9477,8.9344,8.9477,40600.0
2009-11-18 14:10:00,13.41,13.43,13.41,13.42,37200.0,8.9544,8.9677,8.9544,8.9611,37200.0
2009-11-18 14:20:00,13.41,13.44,13.41,13.42,39400.0,8.9544,8.9744,8.9544,8.9611,39400.0
2009-11-18 14:30:00,13.42,13.42,13.4,13.42,73600.0,8.9611,8.9611,8.9477,8.9611,73600.0
2009-11-18 14:40:00,13.41,13.42,13.4,13.4,57800.0,8.9544,8.9611,8.9477,8.9477,57800.0
2009-11-18 14:50:00,13.41,13.41,13.38,13.39,62600.0,8.9544,8.9544,8.9344,8.941,62600.0
2009-11-18 15:00:00,13.38,13.42,13.38,13.41,90400.0,8.9344,8.9611,8.9344,8.9544,90400.0
2009-11-18 15:10:00,13.41,13.43,13.4,13.4,109800.0,8.9544,8.9677,8.9477,8.9477,109800.0
2009-11-18 15:20:00,13.4,13.4,13.38,13.38,91600.0,8.9477,8.9477,8.9344,8.9344,91600.0
2009-11-18 15:30:00,13.38,13.38,13.37,13.37,199200.0,8.9344,8.9344,8.9277,8.9277,199200.0
2009-11-18 15:40:00,13.37,13.39,13.36,13.38,140800.0,8.9277,8.941,8.921,8.9344,140800.0
2009-11-18 15:50:00,13.38,13.4,13.37,13.39,512600.0,8.9344,8.9477,8.9277,8.941,512600.0
2009-11-19 09:30:00,13.04,13.06,12.71,12.72,915400.0,8.7073,8.7207,8.487,8.4936,915400.0
2009-11-19 09:40:00,12.72,12.76,12.68,12.74,642400.0,8.4936,8.5204,8.4669,8.507,642400.0
2009-11-19 09:50:00,12.74,12.75,12.69,12.75,635200.0,8.507,8.5137,8.4736,8.5137,635200.0
2009-11-19 10:00:00,12.72,12.74,12.69,12.72,274000.0,8.4936,8.507,8.4736,8.4936,274000.0
2009-11-19 10:10:00,12.72,12.72,12.67,12.68,278000.0,8.4936,8.4936,8.4603,8.4669,278000.0
2009-11-19 10:20:00,12.67,12.7,12.66,12.7,220400.0,8.4603,8.4803,8.4536,8.4803,220400.0
2009-11-19 10:30:00,12.7,12.71,12.67,12.7,174600.0,8.4803,8.487,8.4603,8.4803,174600.0
2009-11-19 10:40:00,12.7,12.7,12.65,12.65,232400.0,8.4803,8.4803,8.4469,8.4469,232400.0
2009-11-19 10:50:00,12.65,12.67,12.63,12.65,185600.0,8.4469,8.4603,8.4335,8.4469,185600.0
2009-11-19 11:00:00,12.65,12.68,12.65,12.68,132800.0,8.4469,8.4669,8.4469,8.4669,132800.0
2009-11-19 11:10:00,12.68,12.71,12.68,12.7,193600.0,8.4669,8.487,8.4669,8.4803,193600.0
2009-11-19 11:20:00,12.7,12.7,12.65,12.65,96800.0,8.4803,8.4803,8.4469,8.4469,96800.0
2009-11-19 11:30:00,12.66,12.69,12.65,12.69,98000.0,8.4536,8.4736,8.4469,8.4736,98000.0
2009-11-19 11:40:00,12.69,12.7,12.69,12.7,90000.0,8.4736,8.4803,8.4736,8.4803,90000.0
2009-11-19 11:50:00,12.7,12.7,12.67,12.7,167000.0,8.4803,8.4803,8.4603,8.4803,167000.0
2009-11-19 12:00:00,12.7,12.7,12.67,12.68,302400.0,8.4803,8.4803,8.4603,8.4669,302400.0
2009-11-19 12:10:00,12.68,12.7,12.68,12.7,137800.0,8.4669,8.4803,8.4669,8.4803,137800.0
2009-11-19 12:20:00,12.7,12.72,12.69,12.72,153800.0,8.4803,8.4936,8.4736,8.4936,153800.0
2009-11-19 12:30:00,12.72,12.73,12.71,12.72,94000.0,8.4936,8.5003,8.487,8.4936,94000.0
2009-11-19 12:40:00,12.72,12.73,12.72,12.72,45400.0,8.4936,8.5003,8.4936,8.4936,45400.0
2009-11-19 12:50:00,12.73,12.73,12.68,12.69,125200.0,8.5003,8.5003,8.4669,8.4736,125200.0
2009-11-19 13:00:00,12.69,12.72,12.68,12.72,76400.0,8.4736,8.4936,8.4669,8.4936,76400.0
2009-11-19 13:10:00,12.72,12.73,12.7,12.72,164600.0,8.4936,8.5003,8.4803,8.4936,164600.0
2009-11-19 13:20:00,12.72,12.74,12.71,12.74,104400.0,8.4936,8.507,8.487,8.507,104400.0
2009-11-19 13:30:00,12.74,12.78,12.74,12.78,100800.0,8.507,8.5337,8.507,8.5337,100800.0
2009-11-19 13:40:00,12.78,12.8,12.77,12.8,110400.0,8.5337,8.5471,8.527,8.5471,110400.0
2009-11-19 13:50:00,12.8,12.81,12.8,12.81,48000.0,8.5471,8.5537,8.5471,8.5537,48000.0
2009-11-19 14:00:00,12.81,12.81,12.78,12.79,100600.0,8.5537,8.5537,8.5337,8.5404,100600.0
2009-11-19 14:10:00,12.79,12.8,12.78,12.8,56000.0,8.5404,8.5471,8.5337,8.5471,56000.0
2009-11-19 14:20:00,12.8,12.81,12.79,12.79,94600.0,8.5471,8.5537,8.5404,8.5404,94600.0
2009-11-19 14:30:00,12.79,12.81,12.79,12.81,48000.0,8.5404,8.5537,8.5404,8.5537,48000.0
2009-11-19 14:40:00,12.81,12.84,12.81,12.84,81000.0,8.5537,8.5738,8.5537,8.5738,81000.0
2009-11-19 14:50:00,12.84,12.87,12.84,12.85,133800.0,8.5738,8.5938,8.5738,8.5805,133800.0
2009-11-19 15:00:00,12.85,12.86,12.84,12.84,51400.0,8.5805,8.5871,8.5738,8.5738,51400.0
2009-11-19 15:10:00,12.85,12.87,12.84,12.86,111800.0,8.5805,8.5938,8.5738,8.5871,111800.0
2009-11-19 15:20:00,12.87,12.87,12.86,12.87,93800.0,8.5938,8.5938,8.5871,8.5938,93800.0
2009-11-19 15:30:00,12.87,12.87,12.83,12.84,224400.0,8.5938,8.5938,8.5671,8.5738,224400.0
2009-11-19 15:40:00,12.84,12.87,12.84,12.86,302400.0,8.5738,8.5938,8.5738,8.5871,302400.0
2009-11-19 15:50:00,12.87,12.87,12.84,12.85,455600.0,8.5938,8.5938,8.5738,8.5805,455600.0
2009-11-20 09:30:00,12.77,12.81,12.71,12.78,471600.0,8.527,8.5537,8.487,8.5337,471600.0
2009-11-20 09:40:00,12.78,12.79,12.74,12.74,90800.0,8.5337,8.5404,8.507,8.507,90800.0
2009-11-20 09:50:00,12.74,12.78,12.73,12.74,157600.0,8.507,8.5337,8.5003,8.507,157600.0
2009-11-20 10:00:00,12.74,12.74,12.7,12.7,98200.0,8.507,8.507,8.4803,8.4803,98200.0
2009-11-20 10:10:00,12.7,12.77,12.7,12.76,142800.0,8.4803,8.527,8.4803,8.5204,142800.0
2009-11-20 10:20:00,12.76,12.76,12.72,12.74,109400.0,8.5204,8.5204,8.4936,8.507,109400.0
2009-11-20 10:30:00,12.74,12.74,12.72,12.72,49400.0,8.507,8.507,8.4936,8.4936,49400.0
2009-11-20 10:40:00,12.72,12.72,12.68,12.72,86000.0,8.4936,8.4936,8.4669,8.4936,86000.0
2009-11-20 10:50:00,12.71,12.72,12.69,12.69,52800.0,8.487,8.4936,8.4736,8.4736,52800.0
2009-11-20 11:00:00,12.69,12.71,12.68,12.69,48600.0,8.4736,8.487,8.4669,8.4736,48600.0
2009-11-20 11:10:00,12.69,12.72,12.69,12.72,100800.0,8.4736,8.4936,8.4736,8.4936,100800.0
2009-11-20 11:20:00,12.72,12.72,12.7,12.71,68600.0,8.4936,8.4936,8.4803,8.487,68600.0
2009-11-20 11:30:00,12.7,12.73,12.7,12.73,104000.0,8.4803,8.5003,8.4803,8.5003,104000.0
2009-11-20 11:40:00,12.72,12.73,12.72,12.72,32400.0,8.4936,8.5003,8.4936,8.4936,32400.0
2009-11-20 11:50:00,12.72,12.74,12.72,12.74,59000.0,8.4936,8.507,8.4936,8.507,59000.0
2009-11-20 12:00:00,12.74,12.74,12.73,12.74,23800.0,8.507,8.507,8.5003,8.507,23800.0
2009-11-20 12:10:00,12.74,12.75,12.74,12.74,17600.0,8.507,8.5137,8.507,8.507,17600.0
2009-11-20 12:20:00,12.75,12.77,12.74,12.76,125400.0,8.5137,8.527,8.507,8.5204,125400.0
2009-11-20 12:30:00,12.76,12.76,12.74,12.74,37400.0,8.5204,8.5204,8.507,8.507,37400.0
2009-11-20 12:40:00,12.74,12.74,12.72,12.73,78200.0,8.507,8.507,8.4936,8.5003,78200.0
2009-11-20 12:50:00,12.74,12.75,12.72,12.75,40200.0,8.507,8.5137,8.4936,8.5137,40200.0
2009-11-20 13:00:00,12.75,12.75,12.74,12.74,31200.0,8.5137,8.5137,8.507,8.507,31200.0
2009-11-20 13:10:00,12.74,12.74,12.74,12.74,28600.0,8.507,8.507,8.507,8.507,28600.0
2009-11-20 13:20:00,12.74,12.74,12.72,12.73,27000.0,8.507,8.507,8.4936,8.5003,27000.0
2009-11-20 13:30:00,12.73,12.74,12.72,12.72,20800.0,8.5003,8.507,8.4936,8.4936,20800.0
2009-11-20 13:40:00,12.72,12.76,12.72,12.76,33800.0,8.4936,8.5204,8.4936,8.5204,33800.0
2009-11-20 13:50:00,12.76,12.76,12.75,12.75,32400.0,8.5204,8.5204,8.5137,8.5137,32400.0
2009-11-20 14:00:00,12.75,12.78,12.75,12.78,32600.0,8.5137,8.5337,8.5137,8.5337,32600.0
2009-11-20 14:10:00,12.77,12.8,12.77,12.8,74400.0,8.527,8.5471,8.527,8.5471,74400.0
2009-11-20 14:20:00,12.8,12.81,12.79,12.8,89600.0,8.5471,8.5537,8.5404,8.5471,89600.0
2009-11-20 14:30:00,12.8,12.81,12.8,12.81,69000.0,8.5471,8.5537,8.5471,8.5537,69000.0
2009-11-20 14:40:00,12.81,12.81,12.8,12.8,51200.0,8.5537,8.5537,8.5471,8.5471,51200.0
2009-11-20 14:50:00,12.8,12.8,12.77,12.77,60400.0,8.5471,8.5471,8.527,8.527,60400.0
2009-11-20 15:00:00,12.78,12.79,12.77,12.78,110200.0,8.5337,8.5404,8.527,8.5337,110200.0
2009-11-20 15:10:00,12.78,12.78,12.75,12.75,66200.0,8.5337,8.5337,8.5137,8.5137,66200.0
2009-11-20 15:20:00,12.75,12.78,12.75,12.77,149600.0,8.5137,8.5337,8.5137,8.527,149600.0
2009-11-20 15:30:00,12.77,12.8,12.77,12.79,220800.0,8.527,8.5471,8.527,8.5404,220800.0
2009-11-20 15:40:00,12.79,12.79,12.76,12.77,223400.0,8.5404,8.5404,8.5204,8.527,223400.0
2009-11-20 15:50:00,12.76,12.78,12.76,12.76,541200.0,8.5204,8.5337,8.5204,8.5204,541200.0
2009-11-23 09:30:00,12.92,12.97,12.9,12.96,183400.0,8.6272,8.6606,8.6138,8.6539,183400.0
2009-11-23 09:40:00,12.97,13.02,12.96,12.99,168800.0,8.6606,8.694,8.6539,8.6739,168800.0
2009-11-23 09:50:00,12.99,13.04,12.99,13.04,194000.0,8.6739,8.7073,8.6739,8.7073,194000.0
2009-11-23 10:00:00,13.04,13.07,13.02,13.04,272600.0,8.7073,8.7274,8.694,8.7073,272600.0
2009-11-23 10:10:00,13.04,13.05,13.03,13.04,129200.0,8.7073,8.714,8.7006,8.7073,129200.0
2009-11-23 10:20:00,13.04,13.05,13.01,13.05,138800.0,8.7073,8.714,8.6873,8.714,138800.0
2009-11-23 10:30:00,13.05,13.06,13.03,13.05,148400.0,8.714,8.7207,8.7006,8.714,148400.0
2009-11-23 10:40:00,13.05,13.05,13.01,13.01,85600.0,8.714,8.714,8.6873,8.6873,85600.0
2009-11-23 10:50:00,13.01,13.01,12.95,12.96,212200.0,8.6873,8.6873,8.6472,8.6539,212200.0
2009-11-23 11:00:00,12.96,12.96,12.95,12.96,65200.0,8.6539,8.6539,8.6472,8.6539,65200.0
2009-11-23 11:10:00,12.96,12.96,12.93,12.94,87800.0,8.6539,8.6539,8.6339,8.6405,87800.0
2009-11-23 11:20:00,12.93,12.96,12.93,12.93,80000.0,8.6339,8.6539,8.6339,8.6339,80000.0
2009-11-23 11:30:00,12.93,12.93,12.91,12.91,193000.0,8.6339,8.6339,8.6205,8.6205,193000.0
2009-11-23 11:40:00,12.9,12.93,12.9,12.93,90000.0,8.6138,8.6339,8.6138,8.6339,90000.0
2009-11-23 11:50:00,12.92,12.93,12.89,12.9,186400.0,8.6272,8.6339,8.6072,8.6138,186400.0
2009-11-23 12:00:00,12.9,12.93,12.9,12.92,54200.0,8.6138,8.6339,8.6138,8.6272,54200.0
2009-11-23 12:10:00,12.92,12.93,12.9,12.93,121200.0,8.6272,8.6339,8.6138,8.6339,121200.0
2009-11-23 12:20:00,12.93,12.93,12.88,12.9,137000.0,8.6339,8.6339,8.6005,8.6138,137000.0
2009-11-23 12:30:00,12.9,12.9,12.88,12.9,163400.0,8.6138,8.6138,8.6005,8.6138,163400.0
2009-11-23 12:40:00,12.9,12.92,12.9,12.9,71200.0,8.6138,8.6272,8.6138,8.6138,71200.0
2009-11-23 12:50:00,12.9,12.9,12.88,12.89,80200.0,8.6138,8.6138,8.6005,8.6072,80200.0
2009-11-23 13:00:00,12.9,12.9,12.87,12.88,72200.0,8.6138,8.6138,8.5938,8.6005,72200.0
2009-11-23 13:10:00,12.88,12.88,12.86,12.86,128200.0,8.6005,8.6005,8.5871,8.5871,128200.0
2009-11-23 13:20:00,12.87,12.88,12.86,12.87,72000.0,8.5938,8.6005,8.5871,8.5938,72000.0
2009-11-23 13:30:00,12.87,12.9,12.87,12.89,25800.0,8.5938,8.6138,8.5938,8.6072,25800.0
2009-11-23 13:40:00,12.9,12.9,12.88,12.88,21200.0,8.6138,8.6138,8.6005,8.6005,21200.0
2009-11-23 13:50:00,12.88,12.89,12.87,12.88,79200.0,8.6005,8.6072,8.5938,8.6005,79200.0
2009-11-23 14:00:00,12.88,12.89,12.88,12.88,68000.0,8.6005,8.6072,8.6005,8.6005,68000.0
2009-11-23 14:10:00,12.89,12.89,12.87,12.87,97800.0,8.6072,8.6072,8.5938,8.5938,97800.0
2009-11-23 14:20:00,12.87,12.88,12.86,12.88,64800.0,8.5938,8.6005,8.5871,8.6005,64800.0
2009-11-23 14:30:00,12.88,12.9,12.88,12.9,50400.0,8.6005,8.6138,8.6005,8.6138,50400.0
2009-11-23 14:40:00,12.9,12.9,12.89,12.89,52200.0,8.6138,8.6138,8.6072,8.6072,52200.0
2009-11-23 14:50:00,12.89,12.9,12.88,12.88,88800.0,8.6072,8.6138,8.6005,8.6005,88800.0
2009-11-23 15:00:00,12.88,12.92,12.88,12.9,151000.0,8.6005,8.6272,8.6005,8.6138,151000.0
2009-11-23 15:10:00,12.9,12.93,12.9,12.93,79000.0,8.6138,8.6339,8.6138,8.6339,79000.0
2009-11-23 15:20:00,12.93,12.93,12.92,12.93,65400.0,8.6339,8.6339,8.6272,8.6339,65400.0
2009-11-23 15:30:00,12.93,12.94,12.89,12.9,119600.0,8.6339,8.6405,8.6072,8.6138,119600.0
2009-11-23 15:40:00,12.9,12.91,12.88,12.9,147400.0,8.6138,8.6205,8.6005,8.6138,147400.0
2009-11-23 15:50:00,12.9,12.93,12.9,12.93,325600.0,8.6138,8.6339,8.6138,8.6339,325600.0
2009-11-24 09:30:00,12.95,13.12,12.94,13.12,234200.0,8.6472,8.7607,8.6405,8.7607,234200.0
2009-11-24 09:40:00,13.11,13.19,13.07,13.09,431600.0,8.7541,8.8075,8.7274,8.7407,431600.0
2009-11-24 09:50:00,13.08,13.08,12.99,13.02,973200.0,8.734,8.734,8.6739,8.694,973200.0
2009-11-24 10:00:00,13.03,13.06,12.99,13.05,424800.0,8.7006,8.7207,8.6739,8.714,424800.0
2009-11-24 10:10:00,13.05,13.07,13.03,13.06,236600.0,8.714,8.7274,8.7006,8.7207,236600.0
2009-11-24 10:20:00,13.06,13.09,13.05,13.06,141200.0,8.7207,8.7407,8.714,8.7207,141200.0
2009-11-24 10:30:00,13.06,13.1,13.06,13.09,161000.0,8.7207,8.7474,8.7207,8.7407,161000.0
2009-11-24 10:40:00,13.09,13.12,13.07,13.11,128000.0,8.7407,8.7607,8.7274,8.7541,128000.0
2009-11-24 10:50:00,13.11,13.12,13.08,13.09,46800.0,8.7541,8.7607,8.734,8.7407,46800.0
2009-11-24 11:00:00,13.09,13.12,13.09,13.11,50600.0,8.7407,8.7607,8.7407,8.7541,50600.0
2009-11-24 11:10:00,13.11,13.12,13.09,13.1,142400.0,8.7541,8.7607,8.7407,8.7474,142400.0
2009-11-24 11:20:00,13.1,13.12,13.1,13.12,91800.0,8.7474,8.7607,8.7474,8.7607,91800.0
2009-11-24 11:30:00,13.11,13.12,13.09,13.09,69400.0,8.7541,8.7607,8.7407,8.7407,69400.0
2009-11-24 11:40:00,13.09,13.11,13.09,13.11,25600.0,8.7407,8.7541,8.7407,8.7541,25600.0
2009-11-24 11:50:00,13.1,13.13,13.1,13.13,51200.0,8.7474,8.7674,8.7474,8.7674,51200.0
2009-11-24 12:00:00,13.13,13.13,13.12,13.13,48600.0,8.7674,8.7674,8.7607,8.7674,48600.0
2009-11-24 12:10:00,13.13,13.15,13.13,13.15,32400.0,8.7674,8.7808,8.7674,8.7808,32400.0
2009-11-24 12:20:00,13.15,13.17,13.15,13.16,102000.0,8.7808,8.7941,8.7808,8.7875,102000.0
2009-11-24 12:30:00,13.17,13.17,13.16,13.17,41400.0,8.7941,8.7941,8.7875,8.7941,41400.0
2009-11-24 12:40:00,13.17,13.17,13.15,13.16,58000.0,8.7941,8.7941,8.7808,8.7875,58000.0
2009-11-24 12:50:00,13.16,13.16,13.13,13.14,55800.0,8.7875,8.7875,8.7674,8.7741,55800.0
2009-11-24 13:00:00,13.14,13.16,13.13,13.16,89200.0,8.7741,8.7875,8.7674,8.7875,89200.0
2009-11-24 13:10:00,13.16,13.18,13.15,13.18,108000.0,8.7875,8.8008,8.7808,8.8008,108000.0
2009-11-24 13:20:00,13.18,13.19,13.18,13.19,56200.0,8.8008,8.8075,8.8008,8.8075,56200.0
2009-11-24 13:30:00,13.18,13.21,13.18,13.21,121000.0,8.8008,8.8208,8.8008,8.8208,121000.0
2009-11-24 13:40:00,13.21,13.21,13.2,13.2,50600.0,8.8208,8.8208,8.8142,8.8142,50600.0
2009-11-24 13:50:00,13.2,13.21,13.19,13.2,38800.0,8.8142,8.8208,8.8075,8.8142,38800.0
2009-11-24 14:00:00,13.19,13.21,13.18,13.21,306200.0,8.8075,8.8208,8.8008,8.8208,306200.0
2009-11-24 14:10:00,13.2,13.21,13.2,13.21,145600.0,8.8142,8.8208,8.8142,8.8208,145600.0
2009-11-24 14:20:00,13.21,13.24,13.2,13.23,167200.0,8.8208,8.8409,8.8142,8.8342,167200.0
2009-11-24 14:30:00,13.24,13.24,13.22,13.22,156600.0,8.8409,8.8409,8.8275,8.8275,156600.0
2009-11-24 14:40:00,13.22,13.26,13.22,13.25,108400.0,8.8275,8.8542,8.8275,8.8475,108400.0
2009-11-24 14:50:00,13.26,13.26,13.24,13.25,54800.0,8.8542,8.8542,8.8409,8.8475,54800.0
2009-11-24 15:00:00,13.25,13.25,13.24,13.24,67800.0,8.8475,8.8475,8.8409,8.8409,67800.0
2009-11-24 15:10:00,13.24,13.24,13.22,13.22,53200.0,8.8409,8.8409,8.8275,8.8275,53200.0
2009-11-24 15:20:00,13.22,13.24,13.21,13.24,105000.0,8.8275,8.8409,8.8208,8.8409,105000.0
2009-11-24 15:30:00,13.23,13.23,13.19,13.19,227000.0,8.8342,8.8342,8.8075,8.8075,227000.0
2009-11-24 15:40:00,13.19,13.21,13.19,13.21,313800.0,8.8075,8.8208,8.8075,8.8208,313800.0
2009-11-24 15:50:00,13.21,13.25,13.21,13.23,1122200.0,8.8208,8.8475,8.8208,8.8342,1122200.0
2009-11-25 09:30:00,13.28,13.28,13.18,13.23,232600.0,8.8676,8.8676,8.8008,8.8342,232600.0
2009-11-25 09:40:00,13.23,13.24,13.18,13.22,161000.0,8.8342,8.8409,8.8008,8.8275,161000.0
2009-11-25 09:50:00,13.22,13.26,13.22,13.24,95000.0,8.8275,8.8542,8.8275,8.8409,95000.0
2009-11-25 10:00:00,13.25,13.28,13.23,13.24,185000.0,8.8475,8.8676,8.8342,8.8409,185000.0
2009-11-25 10:10:00,13.24,13.26,13.23,13.25,59400.0,8.8409,8.8542,8.8342,8.8475,59400.0
2009-11-25 10:20:00,13.26,13.26,13.21,13.22,66800.0,8.8542,8.8542,8.8208,8.8275,66800.0
2009-11-25 10:30:00,13.21,13.23,13.2,13.21,63200.0,8.8208,8.8342,8.8142,8.8208,63200.0
2009-11-25 10:40:00,13.21,13.25,13.21,13.22,90400.0,8.8208,8.8475,8.8208,8.8275,90400.0
2009-11-25 10:50:00,13.22,13.24,13.22,13.24,61600.0,8.8275,8.8409,8.8275,8.8409,61600.0
2009-11-25 11:00:00,13.24,13.24,13.22,13.24,98600.0,8.8409,8.8409,8.8275,8.8409,98600.0
2009-11-25 11:10:00,13.24,13.24,13.21,13.21,134000.0,8.8409,8.8409,8.8208,8.8208,134000.0
2009-11-25 11:20:00,13.21,13.21,13.19,13.2,86800.0,8.8208,8.8208,8.8075,8.8142,86800.0
2009-11-25 11:30:00,13.2,13.2,13.2,13.2,23400.0,8.8142,8.8142,8.8142,8.8142,23400.0
2009-11-25 11:40:00,13.2,13.2,13.19,13.2,186800.0,8.8142,8.8142,8.8075,8.8142,186800.0
2009-11-25 11:50:00,13.2,13.21,13.19,13.21,66800.0,8.8142,8.8208,8.8075,8.8208,66800.0
2009-11-25 12:00:00,13.21,13.21,13.17,13.18,90400.0,8.8208,8.8208,8.7941,8.8008,90400.0
2009-11-25 12:10:00,13.18,13.18,13.17,13.17,49400.0,8.8008,8.8008,8.7941,8.7941,49400.0
2009-11-25 12:20:00,13.17,13.18,13.17,13.17,44600.0,8.7941,8.8008,8.7941,8.7941,44600.0
2009-11-25 12:30:00,13.17,13.18,13.16,13.16,55400.0,8.7941,8.8008,8.7875,8.7875,55400.0
2009-11-25 12:40:00,13.16,13.17,13.15,13.15,44000.0,8.7875,8.7941,8.7808,8.7808,44000.0
2009-11-25 12:50:00,13.15,13.15,13.15,13.15,238000.0,8.7808,8.7808,8.7808,8.7808,238000.0
2009-11-25 13:00:00,13.15,13.17,13.15,13.15,104000.0,8.7808,8.7941,8.7808,8.7808,104000.0
2009-11-25 13:10:00,13.15,13.16,13.15,13.15,51800.0,8.7808,8.7875,8.7808,8.7808,51800.0
2009-11-25 13:20:00,13.15,13.16,13.15,13.16,15200.0,8.7808,8.7875,8.7808,8.7875,15200.0
2009-11-25 13:30:00,13.16,13.17,13.15,13.17,54400.0,8.7875,8.7941,8.7808,8.7941,54400.0
2009-11-25 13:40:00,13.17,13.18,13.17,13.17,25000.0,8.7941,8.8008,8.7941,8.7941,25000.0
2009-11-25 13:50:00,13.17,13.19,13.17,13.19,58600.0,8.7941,8.8075,8.7941,8.8075,58600.0
2009-11-25 14:00:00,13.19,13.19,13.16,13.17,71800.0,8.8075,8.8075,8.7875,8.7941,71800.0
2009-11-25 14:10:00,13.17,13.19,13.16,13.19,66400.0,8.7941,8.8075,8.7875,8.8075,66400.0
2009-11-25 14:20:00,13.19,13.19,13.18,13.18,56200.0,8.8075,8.8075,8.8008,8.8008,56200.0
2009-11-25 14:30:00,13.18,13.19,13.18,13.19,30000.0,8.8008,8.8075,8.8008,8.8075,30000.0
2009-11-25 14:40:00,13.19,13.22,13.19,13.22,54600.0,8.8075,8.8275,8.8075,8.8275,54600.0
2009-11-25 14:50:00,13.21,13.22,13.19,13.2,80400.0,8.8208,8.8275,8.8075,8.8142,80400.0
2009-11-25 15:00:00,13.2,13.21,13.2,13.21,62400.0,8.8142,8.8208,8.8142,8.8208,62400.0
2009-11-25 15:10:00,13.21,13.22,13.21,13.22,154200.0,8.8208,8.8275,8.8208,8.8275,154200.0
2009-11-25 15:20:00,13.22,13.22,13.21,13.21,102000.0,8.8275,8.8275,8.8208,8.8208,102000.0
2009-11-25 15:30:00,13.21,13.22,13.2,13.21,146600.0,8.8208,8.8275,8.8142,8.8208,146600.0
2009-11-25 15:40:00,13.2,13.2,13.18,13.19,74800.0,8.8142,8.8142,8.8008,8.8075,74800.0
2009-11-25 15:50:00,13.19,13.21,13.19,13.2,229600.0,8.8075,8.8208,8.8075,8.8142,229600.0
2009-11-27 09:30:00,12.91,13.02,12.88,12.95,169600.0,8.6205,8.694,8.6005,8.6472,169600.0
2009-11-27 09:40:00,12.95,12.99,12.92,12.96,134400.0,8.6472,8.6739,8.6272,8.6539,134400.0
2009-11-27 09:50:00,12.96,12.99,12.95,12.97,112200.0,8.6539,8.6739,8.6472,8.6606,112200.0
2009-11-27 10:00:00,12.97,13.06,12.97,12.97,85000.0,8.6606,8.7207,8.6606,8.6606,85000.0
2009-11-27 10:10:00,12.98,13.02,12.97,13.02,145000.0,8.6673,8.694,8.6606,8.694,145000.0
2009-11-27 10:20:00,13.02,13.03,13.01,13.01,43400.0,8.694,8.7006,8.6873,8.6873,43400.0
2009-11-27 10:30:00,13.02,13.05,12.99,13.05,88200.0,8.694,8.714,8.6739,8.714,88200.0
2009-11-27 10:40:00,13.04,13.08,13.04,13.08,35400.0,8.7073,8.734,8.7073,8.734,35400.0
2009-11-27 10:50:00,13.07,13.11,13.06,13.08,52200.0,8.7274,8.7541,8.7207,8.734,52200.0
2009-11-27 11:00:00,13.08,13.11,13.08,13.09,44000.0,8.734,8.7541,8.734,8.7407,44000.0
2009-11-27 11:10:00,13.1,13.12,13.09,13.1,90000.0,8.7474,8.7607,8.7407,8.7474,90000.0
2009-11-27 11:20:00,13.1,13.13,13.08,13.11,64400.0,8.7474,8.7674,8.734,8.7541,64400.0
2009-11-27 11:30:00,13.11,13.12,13.08,13.09,51800.0,8.7541,8.7607,8.734,8.7407,51800.0
2009-11-27 11:40:00,13.09,13.12,13.09,13.1,36600.0,8.7407,8.7607,8.7407,8.7474,36600.0
2009-11-27 11:50:00,13.1,13.1,13.09,13.09,34000.0,8.7474,8.7474,8.7407,8.7407,34000.0
2009-11-27 12:00:00,13.09,13.1,13.06,13.08,71400.0,8.7407,8.7474,8.7207,8.734,71400.0
2009-11-27 12:10:00,13.06,13.08,13.06,13.06,32800.0,8.7207,8.734,8.7207,8.7207,32800.0
2009-11-27 12:20:00,13.06,13.08,13.03,13.04,61600.0,8.7207,8.734,8.7006,8.7073,61600.0
2009-11-27 12:30:00,13.05,13.07,13.05,13.06,51600.0,8.714,8.7274,8.714,8.7207,51600.0
2009-11-27 12:40:00,13.06,13.12,13.06,13.1,151000.0,8.7207,8.7607,8.7207,8.7474,151000.0
2009-11-27 12:50:00,13.1,13.1,13.03,13.03,215000.0,8.7474,8.7474,8.7006,8.7006,215000.0
2009-11-27 13:00:00,13.03,13.04,12.96,13.03,90000.0,8.7006,8.7073,8.6539,8.7006,90000.0
2009-11-27 13:10:00,13.03,13.03,13.02,13.02,5600.0,8.7006,8.7006,8.694,8.694,5600.0
2009-11-27 13:20:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:40:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 13:50:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:00:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:10:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:20:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:40:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 14:50:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:00:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:10:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:20:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:30:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:40:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-27 15:50:00,13.02,13.02,13.02,13.02,0.0,8.694,8.694,8.694,8.694,0.0
2009-11-30 09:30:00,12.97,13.07,12.97,13.06,164600.0,8.6606,8.7274,8.6606,8.7207,164600.0
2009-11-30 09:40:00,13.06,13.07,13.02,13.05,123200.0,8.7207,8.7274,8.694,8.714,123200.0
2009-11-30 09:50:00,13.05,13.06,13.02,13.03,134000.0,8.714,8.7207,8.694,8.7006,134000.0
2009-11-30 10:00:00,13.03,13.07,13.03,13.06,62800.0,8.7006,8.7274,8.7006,8.7207,62800.0
2009-11-30 10:10:00,13.07,13.12,13.06,13.1,103200.0,8.7274,8.7607,8.7207,8.7474,103200.0
2009-11-30 10:20:00,13.1,13.11,13.09,13.09,59000.0,8.7474,8.7541,8.7407,8.7407,59000.0
2009-11-30 10:30:00,13.1,13.13,13.08,13.09,149600.0,8.7474,8.7674,8.734,8.7407,149600.0
2009-11-30 10:40:00,13.09,13.1,13.08,13.09,134400.0,8.7407,8.7474,8.734,8.7407,134400.0
2009-11-30 10:50:00,13.1,13.1,13.06,13.06,96600.0,8.7474,8.7474,8.7207,8.7207,96600.0
2009-11-30 11:00:00,13.06,13.06,13.03,13.03,156800.0,8.7207,8.7207,8.7006,8.7006,156800.0
2009-11-30 11:10:00,13.03,13.03,12.95,12.97,331600.0,8.7006,8.7006,8.6472,8.6606,331600.0
2009-11-30 11:20:00,12.97,12.99,12.95,12.96,142600.0,8.6606,8.6739,8.6472,8.6539,142600.0
2009-11-30 11:30:00,12.96,12.96,12.91,12.95,77200.0,8.6539,8.6539,8.6205,8.6472,77200.0
2009-11-30 11:40:00,12.95,12.97,12.95,12.95,152600.0,8.6472,8.6606,8.6472,8.6472,152600.0
2009-11-30 11:50:00,12.94,12.94,12.92,12.94,84600.0,8.6405,8.6405,8.6272,8.6405,84600.0
2009-11-30 12:00:00,12.94,12.96,12.94,12.96,32400.0,8.6405,8.6539,8.6405,8.6539,32400.0
2009-11-30 12:10:00,12.96,12.99,12.96,12.99,41800.0,8.6539,8.6739,8.6539,8.6739,41800.0
2009-11-30 12:20:00,12.99,13.01,12.99,12.99,46000.0,8.6739,8.6873,8.6739,8.6739,46000.0
2009-11-30 12:30:00,12.99,13.0,12.97,13.0,65600.0,8.6739,8.6806,8.6606,8.6806,65600.0
2009-11-30 12:40:00,13.01,13.01,12.99,12.99,51800.0,8.6873,8.6873,8.6739,8.6739,51800.0
2009-11-30 12:50:00,12.99,12.99,12.97,12.98,48200.0,8.6739,8.6739,8.6606,8.6673,48200.0
2009-11-30 13:00:00,12.98,12.99,12.97,12.98,44800.0,8.6673,8.6739,8.6606,8.6673,44800.0
2009-11-30 13:10:00,12.98,12.99,12.98,12.99,56000.0,8.6673,8.6739,8.6673,8.6739,56000.0
2009-11-30 13:20:00,12.99,13.02,12.98,13.02,70000.0,8.6739,8.694,8.6673,8.694,70000.0
2009-11-30 13:30:00,13.02,13.02,13.01,13.01,54600.0,8.694,8.694,8.6873,8.6873,54600.0
2009-11-30 13:40:00,13.01,13.02,13.0,13.02,69600.0,8.6873,8.694,8.6806,8.694,69600.0
2009-11-30 13:50:00,13.02,13.05,13.02,13.03,111200.0,8.694,8.714,8.694,8.7006,111200.0
2009-11-30 14:00:00,13.04,13.06,13.03,13.04,119600.0,8.7073,8.7207,8.7006,8.7073,119600.0
2009-11-30 14:10:00,13.04,13.05,13.04,13.05,23000.0,8.7073,8.714,8.7073,8.714,23000.0
2009-11-30 14:20:00,13.05,13.06,13.04,13.04,115600.0,8.714,8.7207,8.7073,8.7073,115600.0
2009-11-30 14:30:00,13.04,13.04,13.03,13.03,40600.0,8.7073,8.7073,8.7006,8.7006,40600.0
2009-11-30 14:40:00,13.03,13.04,13.02,13.02,60400.0,8.7006,8.7073,8.694,8.694,60400.0
2009-11-30 14:50:00,13.02,13.02,13.01,13.01,56400.0,8.694,8.694,8.6873,8.6873,56400.0
2009-11-30 15:00:00,13.02,13.04,13.01,13.04,124600.0,8.694,8.7073,8.6873,8.7073,124600.0
2009-11-30 15:10:00,13.03,13.08,13.03,13.08,89200.0,8.7006,8.734,8.7006,8.734,89200.0
2009-11-30 15:20:00,13.07,13.09,13.06,13.08,293200.0,8.7274,8.7407,8.7207,8.734,293200.0
2009-11-30 15:30:00,13.08,13.11,13.08,13.1,137200.0,8.734,8.7541,8.734,8.7474,137200.0
2009-11-30 15:40:00,13.09,13.12,13.09,13.09,162600.0,8.7407,8.7607,8.7407,8.7407,162600.0
2009-11-30 15:50:00,13.09,13.13,13.09,13.13,242800.0,8.7407,8.7674,8.7407,8.7674,242800.0
2009-12-01 09:30:00,13.18,13.24,13.13,13.17,490400.0,8.8008,8.8409,8.7674,8.7941,490400.0
2009-12-01 09:40:00,13.17,13.19,13.15,13.18,255600.0,8.7941,8.8075,8.7808,8.8008,255600.0
2009-12-01 09:50:00,13.18,13.19,13.13,13.15,343800.0,8.8008,8.8075,8.7674,8.7808,343800.0
2009-12-01 10:00:00,13.15,13.24,13.12,13.21,331000.0,8.7808,8.8409,8.7607,8.8208,331000.0
2009-12-01 10:10:00,13.2,13.22,13.15,13.16,209400.0,8.8142,8.8275,8.7808,8.7875,209400.0
2009-12-01 10:20:00,13.15,13.17,13.13,13.15,233200.0,8.7808,8.7941,8.7674,8.7808,233200.0
2009-12-01 10:30:00,13.15,13.15,13.13,13.15,179000.0,8.7808,8.7808,8.7674,8.7808,179000.0
2009-12-01 10:40:00,13.15,13.17,13.15,13.17,182000.0,8.7808,8.7941,8.7808,8.7941,182000.0
2009-12-01 10:50:00,13.17,13.19,13.16,13.18,131400.0,8.7941,8.8075,8.7875,8.8008,131400.0
2009-12-01 11:00:00,13.19,13.21,13.18,13.2,115400.0,8.8075,8.8208,8.8008,8.8142,115400.0
2009-12-01 11:10:00,13.2,13.22,13.19,13.22,87400.0,8.8142,8.8275,8.8075,8.8275,87400.0
2009-12-01 11:20:00,13.22,13.28,13.22,13.25,248200.0,8.8275,8.8676,8.8275,8.8475,248200.0
2009-12-01 11:30:00,13.25,13.25,13.21,13.22,162400.0,8.8475,8.8475,8.8208,8.8275,162400.0
2009-12-01 11:40:00,13.22,13.26,13.22,13.26,133200.0,8.8275,8.8542,8.8275,8.8542,133200.0
2009-12-01 11:50:00,13.26,13.31,13.26,13.31,148200.0,8.8542,8.8876,8.8542,8.8876,148200.0
2009-12-01 12:00:00,13.31,13.33,13.3,13.32,239600.0,8.8876,8.901,8.8809,8.8943,239600.0
2009-12-01 12:10:00,13.32,13.33,13.31,13.31,236600.0,8.8943,8.901,8.8876,8.8876,236600.0
2009-12-01 12:20:00,13.31,13.33,13.31,13.33,170600.0,8.8876,8.901,8.8876,8.901,170600.0
2009-12-01 12:30:00,13.33,13.34,13.33,13.34,173600.0,8.901,8.9076,8.901,8.9076,173600.0
2009-12-01 12:40:00,13.34,13.35,13.33,13.33,85600.0,8.9076,8.9143,8.901,8.901,85600.0
2009-12-01 12:50:00,13.33,13.33,13.33,13.33,73400.0,8.901,8.901,8.901,8.901,73400.0
2009-12-01 13:00:00,13.33,13.33,13.31,13.31,368800.0,8.901,8.901,8.8876,8.8876,368800.0
2009-12-01 13:10:00,13.31,13.31,13.31,13.31,76200.0,8.8876,8.8876,8.8876,8.8876,76200.0
2009-12-01 13:20:00,13.31,13.33,13.31,13.33,159000.0,8.8876,8.901,8.8876,8.901,159000.0
2009-12-01 13:30:00,13.33,13.36,13.33,13.36,59200.0,8.901,8.921,8.901,8.921,59200.0
2009-12-01 13:40:00,13.36,13.38,13.36,13.38,93000.0,8.921,8.9344,8.921,8.9344,93000.0
2009-12-01 13:50:00,13.37,13.38,13.37,13.38,74600.0,8.9277,8.9344,8.9277,8.9344,74600.0
2009-12-01 14:00:00,13.38,13.4,13.38,13.4,151400.0,8.9344,8.9477,8.9344,8.9477,151400.0
2009-12-01 14:10:00,13.4,13.4,13.4,13.4,94800.0,8.9477,8.9477,8.9477,8.9477,94800.0
2009-12-01 14:20:00,13.4,13.41,13.38,13.4,329200.0,8.9477,8.9544,8.9344,8.9477,329200.0
2009-12-01 14:30:00,13.4,13.42,13.39,13.4,154200.0,8.9477,8.9611,8.941,8.9477,154200.0
2009-12-01 14:40:00,13.4,13.41,13.38,13.38,87600.0,8.9477,8.9544,8.9344,8.9344,87600.0
2009-12-01 14:50:00,13.38,13.39,13.37,13.38,127000.0,8.9344,8.941,8.9277,8.9344,127000.0
2009-12-01 15:00:00,13.38,13.38,13.37,13.38,111800.0,8.9344,8.9344,8.9277,8.9344,111800.0
2009-12-01 15:10:00,13.38,13.4,13.38,13.39,80600.0,8.9344,8.9477,8.9344,8.941,80600.0
2009-12-01 15:20:00,13.4,13.4,13.39,13.4,254000.0,8.9477,8.9477,8.941,8.9477,254000.0
2009-12-01 15:30:00,13.4,13.4,13.38,13.38,356400.0,8.9477,8.9477,8.9344,8.9344,356400.0
2009-12-01 15:40:00,13.38,13.43,13.38,13.42,333000.0,8.9344,8.9677,8.9344,8.9611,333000.0
2009-12-01 15:50:00,13.42,13.43,13.36,13.41,724600.0,8.9611,8.9677,8.921,8.9544,724600.0
2009-12-02 09:30:00,13.47,13.55,13.44,13.55,185200.0,8.9944,9.0479,8.9744,9.0479,185200.0
2009-12-02 09:40:00,13.55,13.56,13.52,13.54,125200.0,9.0479,9.0545,9.0278,9.0412,125200.0
2009-12-02 09:50:00,13.54,13.54,13.49,13.5,231000.0,9.0412,9.0412,9.0078,9.0145,231000.0
2009-12-02 10:00:00,13.49,13.55,13.49,13.53,126200.0,9.0078,9.0479,9.0078,9.0345,126200.0
2009-12-02 10:10:00,13.53,13.58,13.52,13.56,188400.0,9.0345,9.0679,9.0278,9.0545,188400.0
2009-12-02 10:20:00,13.56,13.6,13.55,13.58,268400.0,9.0545,9.0813,9.0479,9.0679,268400.0
2009-12-02 10:30:00,13.59,13.62,13.57,13.62,191000.0,9.0746,9.0946,9.0612,9.0946,191000.0
2009-12-02 10:40:00,13.62,13.63,13.6,13.6,112400.0,9.0946,9.1013,9.0813,9.0813,112400.0
2009-12-02 10:50:00,13.61,13.61,13.6,13.61,64200.0,9.0879,9.0879,9.0813,9.0879,64200.0
2009-12-02 11:00:00,13.61,13.61,13.58,13.58,164400.0,9.0879,9.0879,9.0679,9.0679,164400.0
2009-12-02 11:10:00,13.58,13.6,13.57,13.59,125200.0,9.0679,9.0813,9.0612,9.0746,125200.0
2009-12-02 11:20:00,13.59,13.59,13.56,13.56,234800.0,9.0746,9.0746,9.0545,9.0545,234800.0
2009-12-02 11:30:00,13.56,13.6,13.55,13.59,195200.0,9.0545,9.0813,9.0479,9.0746,195200.0
2009-12-02 11:40:00,13.58,13.62,13.58,13.61,150800.0,9.0679,9.0946,9.0679,9.0879,150800.0
2009-12-02 11:50:00,13.61,13.61,13.6,13.61,56000.0,9.0879,9.0879,9.0813,9.0879,56000.0
2009-12-02 12:00:00,13.61,13.62,13.6,13.6,77600.0,9.0879,9.0946,9.0813,9.0813,77600.0
2009-12-02 12:10:00,13.61,13.62,13.57,13.58,187600.0,9.0879,9.0946,9.0612,9.0679,187600.0
2009-12-02 12:20:00,13.58,13.58,13.55,13.56,507800.0,9.0679,9.0679,9.0479,9.0545,507800.0
2009-12-02 12:30:00,13.57,13.59,13.56,13.58,395000.0,9.0612,9.0746,9.0545,9.0679,395000.0
2009-12-02 12:40:00,13.58,13.59,13.58,13.58,363000.0,9.0679,9.0746,9.0679,9.0679,363000.0
2009-12-02 12:50:00,13.58,13.59,13.58,13.59,52200.0,9.0679,9.0746,9.0679,9.0746,52200.0
2009-12-02 13:00:00,13.59,13.59,13.58,13.59,99800.0,9.0746,9.0746,9.0679,9.0746,99800.0
2009-12-02 13:10:00,13.59,13.59,13.58,13.59,16600.0,9.0746,9.0746,9.0679,9.0746,16600.0
2009-12-02 13:20:00,13.59,13.59,13.58,13.58,85600.0,9.0746,9.0746,9.0679,9.0679,85600.0
2009-12-02 13:30:00,13.59,13.6,13.58,13.58,58200.0,9.0746,9.0813,9.0679,9.0679,58200.0
2009-12-02 13:40:00,13.58,13.61,13.58,13.61,385600.0,9.0679,9.0879,9.0679,9.0879,385600.0
2009-12-02 13:50:00,13.61,13.62,13.6,13.61,33000.0,9.0879,9.0946,9.0813,9.0879,33000.0
2009-12-02 14:00:00,13.61,13.62,13.6,13.62,143000.0,9.0879,9.0946,9.0813,9.0946,143000.0
2009-12-02 14:10:00,13.62,13.62,13.58,13.58,66200.0,9.0946,9.0946,9.0679,9.0679,66200.0
2009-12-02 14:20:00,13.58,13.59,13.56,13.59,85400.0,9.0679,9.0746,9.0545,9.0746,85400.0
2009-12-02 14:30:00,13.59,13.6,13.56,13.59,105600.0,9.0746,9.0813,9.0545,9.0746,105600.0
2009-12-02 14:40:00,13.59,13.6,13.59,13.6,51000.0,9.0746,9.0813,9.0746,9.0813,51000.0
2009-12-02 14:50:00,13.6,13.6,13.59,13.6,74200.0,9.0813,9.0813,9.0746,9.0813,74200.0
2009-12-02 15:00:00,13.6,13.6,13.59,13.6,64800.0,9.0813,9.0813,9.0746,9.0813,64800.0
2009-12-02 15:10:00,13.6,13.61,13.59,13.61,129000.0,9.0813,9.0879,9.0746,9.0879,129000.0
2009-12-02 15:20:00,13.6,13.62,13.6,13.61,88000.0,9.0813,9.0946,9.0813,9.0879,88000.0
2009-12-02 15:30:00,13.61,13.62,13.59,13.6,91000.0,9.0879,9.0946,9.0746,9.0813,91000.0
2009-12-02 15:40:00,13.6,13.62,13.59,13.62,213800.0,9.0813,9.0946,9.0746,9.0946,213800.0
2009-12-02 15:50:00,13.62,13.62,13.59,13.6,485400.0,9.0946,9.0946,9.0746,9.0813,485400.0
2009-12-03 09:30:00,13.63,13.67,13.58,13.65,126000.0,9.1013,9.128,9.0679,9.1146,126000.0
2009-12-03 09:40:00,13.66,13.72,13.65,13.72,293600.0,9.1213,9.1614,9.1146,9.1614,293600.0
2009-12-03 09:50:00,13.72,13.74,13.69,13.71,106800.0,9.1614,9.1747,9.1414,9.1547,106800.0
2009-12-03 10:00:00,13.71,13.71,13.63,13.69,452800.0,9.1547,9.1547,9.1013,9.1414,452800.0
2009-12-03 10:10:00,13.69,13.69,13.62,13.64,257000.0,9.1414,9.1414,9.0946,9.108,257000.0
2009-12-03 10:20:00,13.65,13.66,13.63,13.65,192400.0,9.1146,9.1213,9.1013,9.1146,192400.0
2009-12-03 10:30:00,13.65,13.72,13.65,13.72,196800.0,9.1146,9.1614,9.1146,9.1614,196800.0
2009-12-03 10:40:00,13.72,13.73,13.69,13.72,161200.0,9.1614,9.1681,9.1414,9.1614,161200.0
2009-12-03 10:50:00,13.72,13.74,13.72,13.73,128200.0,9.1614,9.1747,9.1614,9.1681,128200.0
2009-12-03 11:00:00,13.73,13.74,13.72,13.74,64200.0,9.1681,9.1747,9.1614,9.1747,64200.0
2009-12-03 11:10:00,13.74,13.74,13.73,13.74,45600.0,9.1747,9.1747,9.1681,9.1747,45600.0
2009-12-03 11:20:00,13.74,13.75,13.73,13.75,190000.0,9.1747,9.1814,9.1681,9.1814,190000.0
2009-12-03 11:30:00,13.75,13.8,13.74,13.76,252400.0,9.1814,9.2148,9.1747,9.1881,252400.0
2009-12-03 11:40:00,13.76,13.77,13.76,13.77,54200.0,9.1881,9.1948,9.1881,9.1948,54200.0
2009-12-03 11:50:00,13.77,13.77,13.76,13.76,155600.0,9.1948,9.1948,9.1881,9.1881,155600.0
2009-12-03 12:00:00,13.76,13.79,13.76,13.79,140200.0,9.1881,9.2081,9.1881,9.2081,140200.0
2009-12-03 12:10:00,13.79,13.8,13.78,13.79,122800.0,9.2081,9.2148,9.2014,9.2081,122800.0
2009-12-03 12:20:00,13.79,13.79,13.78,13.78,67200.0,9.2081,9.2081,9.2014,9.2014,67200.0
2009-12-03 12:30:00,13.78,13.78,13.77,13.78,73600.0,9.2014,9.2014,9.1948,9.2014,73600.0
2009-12-03 12:40:00,13.78,13.78,13.77,13.78,23000.0,9.2014,9.2014,9.1948,9.2014,23000.0
2009-12-03 12:50:00,13.78,13.79,13.78,13.79,39400.0,9.2014,9.2081,9.2014,9.2081,39400.0
2009-12-03 13:00:00,13.79,13.79,13.78,13.79,71000.0,9.2081,9.2081,9.2014,9.2081,71000.0
2009-12-03 13:10:00,13.79,13.83,13.79,13.81,127600.0,9.2081,9.2348,9.2081,9.2215,127600.0
2009-12-03 13:20:00,13.82,13.84,13.81,13.82,134800.0,9.2282,9.2415,9.2215,9.2282,134800.0
2009-12-03 13:30:00,13.83,13.84,13.82,13.83,48800.0,9.2348,9.2415,9.2282,9.2348,48800.0
2009-12-03 13:40:00,13.84,13.88,13.84,13.88,201800.0,9.2415,9.2682,9.2415,9.2682,201800.0
2009-12-03 13:50:00,13.88,13.88,13.87,13.88,68000.0,9.2682,9.2682,9.2615,9.2682,68000.0
2009-12-03 14:00:00,13.88,13.89,13.88,13.88,56400.0,9.2682,9.2749,9.2682,9.2682,56400.0
2009-12-03 14:10:00,13.88,13.9,13.88,13.88,102200.0,9.2682,9.2816,9.2682,9.2682,102200.0
2009-12-03 14:20:00,13.88,13.89,13.88,13.89,60800.0,9.2682,9.2749,9.2682,9.2749,60800.0
2009-12-03 14:30:00,13.89,13.9,13.88,13.88,48800.0,9.2749,9.2816,9.2682,9.2682,48800.0
2009-12-03 14:40:00,13.88,13.88,13.87,13.87,109000.0,9.2682,9.2682,9.2615,9.2615,109000.0
2009-12-03 14:50:00,13.87,13.88,13.85,13.85,125200.0,9.2615,9.2682,9.2482,9.2482,125200.0
2009-12-03 15:00:00,13.86,13.88,13.85,13.88,300800.0,9.2549,9.2682,9.2482,9.2682,300800.0
2009-12-03 15:10:00,13.88,13.88,13.87,13.87,93000.0,9.2682,9.2682,9.2615,9.2615,93000.0
2009-12-03 15:20:00,13.88,13.88,13.86,13.86,276400.0,9.2682,9.2682,9.2549,9.2549,276400.0
2009-12-03 15:30:00,13.86,13.87,13.84,13.84,153000.0,9.2549,9.2615,9.2415,9.2415,153000.0
2009-12-03 15:40:00,13.84,13.86,13.84,13.85,334800.0,9.2415,9.2549,9.2415,9.2482,334800.0
2009-12-03 15:50:00,13.85,13.86,13.82,13.82,1152200.0,9.2482,9.2549,9.2282,9.2282,1152200.0
2009-12-04 09:30:00,13.96,14.0,13.94,13.99,128200.0,9.3216,9.3484,9.3083,9.3417,128200.0
2009-12-04 09:40:00,13.99,14.08,13.99,14.06,262400.0,9.3417,9.4018,9.3417,9.3884,262400.0
2009-12-04 09:50:00,14.06,14.06,13.99,14.01,155600.0,9.3884,9.3884,9.3417,9.355,155600.0
2009-12-04 10:00:00,14.02,14.02,13.96,13.98,263400.0,9.3617,9.3617,9.3216,9.335,263400.0
2009-12-04 10:10:00,13.98,13.99,13.95,13.95,160600.0,9.335,9.3417,9.315,9.315,160600.0
2009-12-04 10:20:00,13.96,14.01,13.95,14.0,117800.0,9.3216,9.355,9.315,9.3484,117800.0
2009-12-04 10:30:00,14.0,14.0,13.95,13.97,152800.0,9.3484,9.3484,9.315,9.3283,152800.0
2009-12-04 10:40:00,13.97,13.97,13.94,13.94,152600.0,9.3283,9.3283,9.3083,9.3083,152600.0
2009-12-04 10:50:00,13.94,13.94,13.9,13.92,153400.0,9.3083,9.3083,9.2816,9.2949,153400.0
2009-12-04 11:00:00,13.92,13.92,13.88,13.92,104400.0,9.2949,9.2949,9.2682,9.2949,104400.0
2009-12-04 11:10:00,13.92,13.93,13.87,13.87,101000.0,9.2949,9.3016,9.2615,9.2615,101000.0
2009-12-04 11:20:00,13.88,13.88,13.81,13.81,170000.0,9.2682,9.2682,9.2215,9.2215,170000.0
2009-12-04 11:30:00,13.81,13.83,13.74,13.76,189400.0,9.2215,9.2348,9.1747,9.1881,189400.0
2009-12-04 11:40:00,13.76,13.78,13.68,13.77,274400.0,9.1881,9.2014,9.1347,9.1948,274400.0
2009-12-04 11:50:00,13.77,13.81,13.72,13.81,151800.0,9.1948,9.2215,9.1614,9.2215,151800.0
2009-12-04 12:00:00,13.81,13.83,13.79,13.83,58200.0,9.2215,9.2348,9.2081,9.2348,58200.0
2009-12-04 12:10:00,13.83,13.86,13.81,13.81,98600.0,9.2348,9.2549,9.2215,9.2215,98600.0
2009-12-04 12:20:00,13.81,13.81,13.77,13.81,81200.0,9.2215,9.2215,9.1948,9.2215,81200.0
2009-12-04 12:30:00,13.81,13.84,13.81,13.83,83400.0,9.2215,9.2415,9.2215,9.2348,83400.0
2009-12-04 12:40:00,13.83,13.86,13.81,13.84,83800.0,9.2348,9.2549,9.2215,9.2415,83800.0
2009-12-04 12:50:00,13.83,13.86,13.83,13.85,88200.0,9.2348,9.2549,9.2348,9.2482,88200.0
2009-12-04 13:00:00,13.85,13.89,13.85,13.87,67400.0,9.2482,9.2749,9.2482,9.2615,67400.0
2009-12-04 13:10:00,13.86,13.87,13.83,13.85,64400.0,9.2549,9.2615,9.2348,9.2482,64400.0
2009-12-04 13:20:00,13.85,13.85,13.79,13.8,60000.0,9.2482,9.2482,9.2081,9.2148,60000.0
2009-12-04 13:30:00,13.8,13.83,13.79,13.83,66200.0,9.2148,9.2348,9.2081,9.2348,66200.0
2009-12-04 13:40:00,13.84,13.86,13.81,13.82,43200.0,9.2415,9.2549,9.2215,9.2282,43200.0
2009-12-04 13:50:00,13.81,13.83,13.78,13.79,51800.0,9.2215,9.2348,9.2014,9.2081,51800.0
2009-12-04 14:00:00,13.79,13.81,13.75,13.75,44600.0,9.2081,9.2215,9.1814,9.1814,44600.0
2009-12-04 14:10:00,13.75,13.79,13.74,13.74,124200.0,9.1814,9.2081,9.1747,9.1747,124200.0
2009-12-04 14:20:00,13.75,13.78,13.74,13.78,74800.0,9.1814,9.2014,9.1747,9.2014,74800.0
2009-12-04 14:30:00,13.78,13.84,13.78,13.83,64400.0,9.2014,9.2415,9.2014,9.2348,64400.0
2009-12-04 14:40:00,13.84,13.85,13.81,13.83,42400.0,9.2415,9.2482,9.2215,9.2348,42400.0
2009-12-04 14:50:00,13.83,13.87,13.82,13.87,86400.0,9.2348,9.2615,9.2282,9.2615,86400.0
2009-12-04 15:00:00,13.86,13.88,13.83,13.86,106800.0,9.2549,9.2682,9.2348,9.2549,106800.0
2009-12-04 15:10:00,13.86,13.89,13.86,13.89,105600.0,9.2549,9.2749,9.2549,9.2749,105600.0
2009-12-04 15:20:00,13.89,13.94,13.89,13.92,199600.0,9.2749,9.3083,9.2749,9.2949,199600.0
2009-12-04 15:30:00,13.92,13.93,13.87,13.87,144000.0,9.2949,9.3016,9.2615,9.2615,144000.0
2009-12-04 15:40:00,13.87,13.9,13.84,13.88,339400.0,9.2615,9.2816,9.2415,9.2682,339400.0
2009-12-04 15:50:00,13.88,13.9,13.86,13.88,289000.0,9.2682,9.2816,9.2549,9.2682,289000.0
2009-12-07 09:30:00,13.93,13.93,13.88,13.89,215400.0,9.3016,9.3016,9.2682,9.2749,215400.0
2009-12-07 09:40:00,13.9,13.97,13.88,13.97,103600.0,9.2816,9.3283,9.2682,9.3283,103600.0
2009-12-07 09:50:00,13.97,14.02,13.97,13.99,226600.0,9.3283,9.3617,9.3283,9.3417,226600.0
2009-12-07 10:00:00,13.98,14.01,13.95,13.96,132400.0,9.335,9.355,9.315,9.3216,132400.0
2009-12-07 10:10:00,13.96,13.96,13.95,13.96,154600.0,9.3216,9.3216,9.315,9.3216,154600.0
2009-12-07 10:20:00,13.96,13.96,13.91,13.91,93400.0,9.3216,9.3216,9.2883,9.2883,93400.0
2009-12-07 10:30:00,13.91,13.95,13.91,13.92,91600.0,9.2883,9.315,9.2883,9.2949,91600.0
2009-12-07 10:40:00,13.93,13.99,13.92,13.97,290600.0,9.3016,9.3417,9.2949,9.3283,290600.0
2009-12-07 10:50:00,13.97,13.99,13.96,13.97,152400.0,9.3283,9.3417,9.3216,9.3283,152400.0
2009-12-07 11:00:00,13.96,13.96,13.93,13.93,104800.0,9.3216,9.3216,9.3016,9.3016,104800.0
2009-12-07 11:10:00,13.93,13.94,13.9,13.9,83800.0,9.3016,9.3083,9.2816,9.2816,83800.0
2009-12-07 11:20:00,13.9,13.9,13.88,13.9,66400.0,9.2816,9.2816,9.2682,9.2816,66400.0
2009-12-07 11:30:00,13.9,13.92,13.9,13.92,67400.0,9.2816,9.2949,9.2816,9.2949,67400.0
2009-12-07 11:40:00,13.92,13.93,13.9,13.9,35200.0,9.2949,9.3016,9.2816,9.2816,35200.0
2009-12-07 11:50:00,13.91,13.92,13.89,13.9,69800.0,9.2883,9.2949,9.2749,9.2816,69800.0
2009-12-07 12:00:00,13.9,13.9,13.88,13.88,35800.0,9.2816,9.2816,9.2682,9.2682,35800.0
2009-12-07 12:10:00,13.88,13.9,13.88,13.88,79000.0,9.2682,9.2816,9.2682,9.2682,79000.0
2009-12-07 12:20:00,13.88,13.88,13.87,13.88,44000.0,9.2682,9.2682,9.2615,9.2682,44000.0
2009-12-07 12:30:00,13.88,13.91,13.88,13.91,67200.0,9.2682,9.2883,9.2682,9.2883,67200.0
2009-12-07 12:40:00,13.9,13.92,13.9,13.9,42200.0,9.2816,9.2949,9.2816,9.2816,42200.0
2009-12-07 12:50:00,13.9,13.92,13.9,13.9,32800.0,9.2816,9.2949,9.2816,9.2816,32800.0
2009-12-07 13:00:00,13.9,13.92,13.9,13.91,18000.0,9.2816,9.2949,9.2816,9.2883,18000.0
2009-12-07 13:10:00,13.92,13.92,13.9,13.9,32000.0,9.2949,9.2949,9.2816,9.2816,32000.0
2009-12-07 13:20:00,13.9,13.9,13.88,13.9,56000.0,9.2816,9.2816,9.2682,9.2816,56000.0
2009-12-07 13:30:00,13.9,13.93,13.9,13.93,109000.0,9.2816,9.3016,9.2816,9.3016,109000.0
2009-12-07 13:40:00,13.93,13.94,13.92,13.93,50400.0,9.3016,9.3083,9.2949,9.3016,50400.0
2009-12-07 13:50:00,13.94,13.95,13.93,13.94,168400.0,9.3083,9.315,9.3016,9.3083,168400.0
2009-12-07 14:00:00,13.95,13.95,13.91,13.91,61400.0,9.315,9.315,9.2883,9.2883,61400.0
2009-12-07 14:10:00,13.92,13.92,13.88,13.88,44000.0,9.2949,9.2949,9.2682,9.2682,44000.0
2009-12-07 14:20:00,13.88,13.89,13.88,13.88,264000.0,9.2682,9.2749,9.2682,9.2682,264000.0
2009-12-07 14:30:00,13.88,13.88,13.81,13.82,99000.0,9.2682,9.2682,9.2215,9.2282,99000.0
2009-12-07 14:40:00,13.82,13.83,13.79,13.81,107200.0,9.2282,9.2348,9.2081,9.2215,107200.0
2009-12-07 14:50:00,13.82,13.84,13.81,13.83,27200.0,9.2282,9.2415,9.2215,9.2348,27200.0
2009-12-07 15:00:00,13.83,13.87,13.81,13.87,98400.0,9.2348,9.2615,9.2215,9.2615,98400.0
2009-12-07 15:10:00,13.87,13.9,13.87,13.88,156000.0,9.2615,9.2816,9.2615,9.2682,156000.0
2009-12-07 15:20:00,13.88,13.88,13.85,13.86,36800.0,9.2682,9.2682,9.2482,9.2549,36800.0
2009-12-07 15:30:00,13.86,13.9,13.86,13.88,53200.0,9.2549,9.2816,9.2549,9.2682,53200.0
2009-12-07 15:40:00,13.88,13.9,13.88,13.88,108200.0,9.2682,9.2816,9.2682,9.2682,108200.0
2009-12-07 15:50:00,13.88,13.89,13.87,13.89,235600.0,9.2682,9.2749,9.2615,9.2749,235600.0
2009-12-08 09:30:00,13.81,13.88,13.65,13.71,204000.0,9.2215,9.2682,9.1146,9.1547,204000.0
2009-12-08 09:40:00,13.71,13.77,13.67,13.7,140200.0,9.1547,9.1948,9.128,9.148,140200.0
2009-12-08 09:50:00,13.7,13.72,13.66,13.72,121000.0,9.148,9.1614,9.1213,9.1614,121000.0
2009-12-08 10:00:00,13.72,13.76,13.71,13.75,85000.0,9.1614,9.1881,9.1547,9.1814,85000.0
2009-12-08 10:10:00,13.75,13.77,13.74,13.77,83000.0,9.1814,9.1948,9.1747,9.1948,83000.0
2009-12-08 10:20:00,13.76,13.79,13.75,13.77,98000.0,9.1881,9.2081,9.1814,9.1948,98000.0
2009-12-08 10:30:00,13.77,13.79,13.77,13.78,42000.0,9.1948,9.2081,9.1948,9.2014,42000.0
2009-12-08 10:40:00,13.78,13.78,13.73,13.73,68800.0,9.2014,9.2014,9.1681,9.1681,68800.0
2009-12-08 10:50:00,13.73,13.77,13.72,13.77,75200.0,9.1681,9.1948,9.1614,9.1948,75200.0
2009-12-08 11:00:00,13.77,13.84,13.77,13.83,82800.0,9.1948,9.2415,9.1948,9.2348,82800.0
2009-12-08 11:10:00,13.81,13.88,13.81,13.87,106800.0,9.2215,9.2682,9.2215,9.2615,106800.0
2009-12-08 11:20:00,13.87,13.88,13.85,13.87,41400.0,9.2615,9.2682,9.2482,9.2615,41400.0
2009-12-08 11:30:00,13.88,13.9,13.87,13.9,49600.0,9.2682,9.2816,9.2615,9.2816,49600.0
2009-12-08 11:40:00,13.9,13.95,13.9,13.95,114200.0,9.2816,9.315,9.2816,9.315,114200.0
2009-12-08 11:50:00,13.95,13.97,13.95,13.97,188000.0,9.315,9.3283,9.315,9.3283,188000.0
2009-12-08 12:00:00,13.97,14.0,13.97,13.99,186600.0,9.3283,9.3484,9.3283,9.3417,186600.0
2009-12-08 12:10:00,14.0,14.0,13.96,13.96,60600.0,9.3484,9.3484,9.3216,9.3216,60600.0
2009-12-08 12:20:00,13.96,13.97,13.94,13.96,90200.0,9.3216,9.3283,9.3083,9.3216,90200.0
2009-12-08 12:30:00,13.96,13.97,13.94,13.95,57600.0,9.3216,9.3283,9.3083,9.315,57600.0
2009-12-08 12:40:00,13.95,13.98,13.95,13.97,108000.0,9.315,9.335,9.315,9.3283,108000.0
2009-12-08 12:50:00,13.97,13.99,13.97,13.99,31000.0,9.3283,9.3417,9.3283,9.3417,31000.0
2009-12-08 13:00:00,13.99,13.99,13.94,13.94,126400.0,9.3417,9.3417,9.3083,9.3083,126400.0
2009-12-08 13:10:00,13.94,13.94,13.9,13.93,62800.0,9.3083,9.3083,9.2816,9.3016,62800.0
2009-12-08 13:20:00,13.93,13.94,13.9,13.9,52000.0,9.3016,9.3083,9.2816,9.2816,52000.0
2009-12-08 13:30:00,13.9,13.93,13.89,13.93,106000.0,9.2816,9.3016,9.2749,9.3016,106000.0
2009-12-08 13:40:00,13.93,13.96,13.93,13.96,107800.0,9.3016,9.3216,9.3016,9.3216,107800.0
2009-12-08 13:50:00,13.96,13.96,13.95,13.95,56800.0,9.3216,9.3216,9.315,9.315,56800.0
2009-12-08 14:00:00,13.95,13.97,13.94,13.96,39600.0,9.315,9.3283,9.3083,9.3216,39600.0
2009-12-08 14:10:00,13.96,13.96,13.93,13.94,60800.0,9.3216,9.3216,9.3016,9.3083,60800.0
2009-12-08 14:20:00,13.94,13.94,13.91,13.93,79400.0,9.3083,9.3083,9.2883,9.3016,79400.0
2009-12-08 14:30:00,13.93,13.95,13.9,13.91,88000.0,9.3016,9.315,9.2816,9.2883,88000.0
2009-12-08 14:40:00,13.91,13.92,13.9,13.9,62400.0,9.2883,9.2949,9.2816,9.2816,62400.0
2009-12-08 14:50:00,13.9,13.9,13.87,13.87,72400.0,9.2816,9.2816,9.2615,9.2615,72400.0
2009-12-08 15:00:00,13.87,13.89,13.87,13.88,31200.0,9.2615,9.2749,9.2615,9.2682,31200.0
2009-12-08 15:10:00,13.89,13.9,13.88,13.89,49200.0,9.2749,9.2816,9.2682,9.2749,49200.0
2009-12-08 15:20:00,13.89,13.92,13.89,13.92,32000.0,9.2749,9.2949,9.2749,9.2949,32000.0
2009-12-08 15:30:00,13.92,13.92,13.88,13.88,87400.0,9.2949,9.2949,9.2682,9.2682,87400.0
2009-12-08 15:40:00,13.88,13.92,13.88,13.9,105600.0,9.2682,9.2949,9.2682,9.2816,105600.0
2009-12-08 15:50:00,13.91,13.92,13.86,13.9,602000.0,9.2883,9.2949,9.2549,9.2816,602000.0
2009-12-09 09:30:00,13.91,13.92,13.83,13.84,229400.0,9.2883,9.2949,9.2348,9.2415,229400.0
2009-12-09 09:40:00,13.83,13.84,13.8,13.82,143800.0,9.2348,9.2415,9.2148,9.2282,143800.0
2009-12-09 09:50:00,13.82,13.88,13.81,13.87,81600.0,9.2282,9.2682,9.2215,9.2615,81600.0
2009-12-09 10:00:00,13.87,13.91,13.87,13.9,265000.0,9.2615,9.2883,9.2615,9.2816,265000.0
2009-12-09 10:10:00,13.9,13.92,13.87,13.87,161400.0,9.2816,9.2949,9.2615,9.2615,161400.0
2009-12-09 10:20:00,13.87,13.88,13.85,13.87,84600.0,9.2615,9.2682,9.2482,9.2615,84600.0
2009-12-09 10:30:00,13.87,13.88,13.84,13.85,78800.0,9.2615,9.2682,9.2415,9.2482,78800.0
2009-12-09 10:40:00,13.86,13.93,13.85,13.92,88200.0,9.2549,9.3016,9.2482,9.2949,88200.0
2009-12-09 10:50:00,13.92,13.95,13.9,13.9,96400.0,9.2949,9.315,9.2816,9.2816,96400.0
2009-12-09 11:00:00,13.91,13.95,13.91,13.95,64400.0,9.2883,9.315,9.2883,9.315,64400.0
2009-12-09 11:10:00,13.95,13.95,13.92,13.93,30400.0,9.315,9.315,9.2949,9.3016,30400.0
2009-12-09 11:20:00,13.93,13.94,13.92,13.93,22600.0,9.3016,9.3083,9.2949,9.3016,22600.0
2009-12-09 11:30:00,13.94,13.94,13.9,13.91,49400.0,9.3083,9.3083,9.2816,9.2883,49400.0
2009-12-09 11:40:00,13.91,13.92,13.9,13.9,25600.0,9.2883,9.2949,9.2816,9.2816,25600.0
2009-12-09 11:50:00,13.9,13.92,13.9,13.91,34200.0,9.2816,9.2949,9.2816,9.2883,34200.0
2009-12-09 12:00:00,13.92,13.92,13.88,13.89,41600.0,9.2949,9.2949,9.2682,9.2749,41600.0
2009-12-09 12:10:00,13.88,13.9,13.86,13.86,63000.0,9.2682,9.2816,9.2549,9.2549,63000.0
2009-12-09 12:20:00,13.86,13.88,13.85,13.88,58400.0,9.2549,9.2682,9.2482,9.2682,58400.0
2009-12-09 12:30:00,13.88,13.9,13.88,13.9,31800.0,9.2682,9.2816,9.2682,9.2816,31800.0
2009-12-09 12:40:00,13.9,13.9,13.88,13.89,33400.0,9.2816,9.2816,9.2682,9.2749,33400.0
2009-12-09 12:50:00,13.89,13.9,13.88,13.9,36200.0,9.2749,9.2816,9.2682,9.2816,36200.0
2009-12-09 13:00:00,13.9,13.92,13.88,13.92,143600.0,9.2816,9.2949,9.2682,9.2949,143600.0
2009-12-09 13:10:00,13.92,13.95,13.92,13.94,123000.0,9.2949,9.315,9.2949,9.3083,123000.0
2009-12-09 13:20:00,13.94,13.94,13.92,13.92,55200.0,9.3083,9.3083,9.2949,9.2949,55200.0
2009-12-09 13:30:00,13.92,13.93,13.91,13.92,46400.0,9.2949,9.3016,9.2883,9.2949,46400.0
2009-12-09 13:40:00,13.92,13.94,13.9,13.92,104200.0,9.2949,9.3083,9.2816,9.2949,104200.0
2009-12-09 13:50:00,13.93,13.96,13.93,13.93,127200.0,9.3016,9.3216,9.3016,9.3016,127200.0
2009-12-09 14:00:00,13.93,13.95,13.93,13.95,87000.0,9.3016,9.315,9.3016,9.315,87000.0
2009-12-09 14:10:00,13.95,13.96,13.95,13.96,89600.0,9.315,9.3216,9.315,9.3216,89600.0
2009-12-09 14:20:00,13.96,13.96,13.94,13.95,123000.0,9.3216,9.3216,9.3083,9.315,123000.0
2009-12-09 14:30:00,13.95,13.97,13.95,13.97,61600.0,9.315,9.3283,9.315,9.3283,61600.0
2009-12-09 14:40:00,13.97,13.99,13.97,13.99,117000.0,9.3283,9.3417,9.3283,9.3417,117000.0
2009-12-09 14:50:00,13.99,13.99,13.98,13.99,91800.0,9.3417,9.3417,9.335,9.3417,91800.0
2009-12-09 15:00:00,13.99,14.02,13.99,14.01,364600.0,9.3417,9.3617,9.3417,9.355,364600.0
2009-12-09 15:10:00,14.01,14.02,13.99,14.02,219800.0,9.355,9.3617,9.3417,9.3617,219800.0
2009-12-09 15:20:00,14.02,14.04,14.02,14.02,114200.0,9.3617,9.3751,9.3617,9.3617,114200.0
2009-12-09 15:30:00,14.02,14.03,14.02,14.02,122400.0,9.3617,9.3684,9.3617,9.3617,122400.0
2009-12-09 15:40:00,14.02,14.02,13.99,14.0,331000.0,9.3617,9.3617,9.3417,9.3484,331000.0
2009-12-09 15:50:00,13.99,14.02,13.98,14.0,493800.0,9.3417,9.3617,9.335,9.3484,493800.0
2009-12-10 09:30:00,14.01,14.21,14.01,14.21,309000.0,9.355,9.4886,9.355,9.4886,309000.0
2009-12-10 09:40:00,14.21,14.25,14.21,14.24,216000.0,9.4886,9.5153,9.4886,9.5086,216000.0
2009-12-10 09:50:00,14.24,14.24,14.15,14.21,220800.0,9.5086,9.5086,9.4485,9.4886,220800.0
2009-12-10 10:00:00,14.21,14.21,14.15,14.17,172000.0,9.4886,9.4886,9.4485,9.4619,172000.0
2009-12-10 10:10:00,14.17,14.2,14.15,14.19,124200.0,9.4619,9.4819,9.4485,9.4752,124200.0
2009-12-10 10:20:00,14.19,14.22,14.18,14.22,102400.0,9.4752,9.4953,9.4685,9.4953,102400.0
2009-12-10 10:30:00,14.22,14.22,14.2,14.22,184600.0,9.4953,9.4953,9.4819,9.4953,184600.0
2009-12-10 10:40:00,14.22,14.22,14.21,14.22,116800.0,9.4953,9.4953,9.4886,9.4953,116800.0
2009-12-10 10:50:00,14.22,14.22,14.19,14.2,180600.0,9.4953,9.4953,9.4752,9.4819,180600.0
2009-12-10 11:00:00,14.2,14.25,14.2,14.25,149600.0,9.4819,9.5153,9.4819,9.5153,149600.0
2009-12-10 11:10:00,14.25,14.26,14.23,14.26,248400.0,9.5153,9.522,9.5019,9.522,248400.0
2009-12-10 11:20:00,14.25,14.26,14.22,14.24,158600.0,9.5153,9.522,9.4953,9.5086,158600.0
2009-12-10 11:30:00,14.25,14.27,14.2,14.21,118400.0,9.5153,9.5286,9.4819,9.4886,118400.0
2009-12-10 11:40:00,14.2,14.22,14.19,14.2,81000.0,9.4819,9.4953,9.4752,9.4819,81000.0
2009-12-10 11:50:00,14.2,14.2,14.17,14.18,63400.0,9.4819,9.4819,9.4619,9.4685,63400.0
2009-12-10 12:00:00,14.18,14.2,14.17,14.18,97800.0,9.4685,9.4819,9.4619,9.4685,97800.0
2009-12-10 12:10:00,14.18,14.19,14.16,14.18,76000.0,9.4685,9.4752,9.4552,9.4685,76000.0
2009-12-10 12:20:00,14.18,14.19,14.16,14.17,71200.0,9.4685,9.4752,9.4552,9.4619,71200.0
2009-12-10 12:30:00,14.17,14.19,14.16,14.19,70000.0,9.4619,9.4752,9.4552,9.4752,70000.0
2009-12-10 12:40:00,14.19,14.21,14.18,14.19,141800.0,9.4752,9.4886,9.4685,9.4752,141800.0
2009-12-10 12:50:00,14.19,14.21,14.18,14.21,100800.0,9.4752,9.4886,9.4685,9.4886,100800.0
2009-12-10 13:00:00,14.21,14.21,14.17,14.17,148600.0,9.4886,9.4886,9.4619,9.4619,148600.0
2009-12-10 13:10:00,14.17,14.17,14.11,14.13,208200.0,9.4619,9.4619,9.4218,9.4352,208200.0
2009-12-10 13:20:00,14.13,14.16,14.13,14.16,82600.0,9.4352,9.4552,9.4352,9.4552,82600.0
2009-12-10 13:30:00,14.16,14.19,14.15,14.19,89400.0,9.4552,9.4752,9.4485,9.4752,89400.0
2009-12-10 13:40:00,14.19,14.22,14.19,14.21,150800.0,9.4752,9.4953,9.4752,9.4886,150800.0
2009-12-10 13:50:00,14.21,14.23,14.2,14.23,136000.0,9.4886,9.5019,9.4819,9.5019,136000.0
2009-12-10 14:00:00,14.22,14.26,14.22,14.26,278600.0,9.4953,9.522,9.4953,9.522,278600.0
2009-12-10 14:10:00,14.26,14.26,14.22,14.26,234000.0,9.522,9.522,9.4953,9.522,234000.0
2009-12-10 14:20:00,14.26,14.28,14.26,14.28,108400.0,9.522,9.5353,9.522,9.5353,108400.0
2009-12-10 14:30:00,14.28,14.31,14.27,14.31,203000.0,9.5353,9.5554,9.5286,9.5554,203000.0
2009-12-10 14:40:00,14.31,14.33,14.31,14.31,148200.0,9.5554,9.5687,9.5554,9.5554,148200.0
2009-12-10 14:50:00,14.31,14.32,14.29,14.3,174400.0,9.5554,9.562,9.542,9.5487,174400.0
2009-12-10 15:00:00,14.3,14.3,14.26,14.27,206200.0,9.5487,9.5487,9.522,9.5286,206200.0
2009-12-10 15:10:00,14.27,14.28,14.25,14.25,248800.0,9.5286,9.5353,9.5153,9.5153,248800.0
2009-12-10 15:20:00,14.25,14.25,14.17,14.17,233400.0,9.5153,9.5153,9.4619,9.4619,233400.0
2009-12-10 15:30:00,14.17,14.18,14.16,14.18,180200.0,9.4619,9.4685,9.4552,9.4685,180200.0
2009-12-10 15:40:00,14.17,14.18,14.15,14.17,312200.0,9.4619,9.4685,9.4485,9.4619,312200.0
2009-12-10 15:50:00,14.18,14.18,14.15,14.15,241000.0,9.4685,9.4685,9.4485,9.4485,241000.0
2009-12-11 09:30:00,14.23,14.24,14.15,14.15,104000.0,9.5019,9.5086,9.4485,9.4485,104000.0
2009-12-11 09:40:00,14.17,14.23,14.17,14.19,142000.0,9.4619,9.5019,9.4619,9.4752,142000.0
2009-12-11 09:50:00,14.18,14.22,14.1,14.18,270600.0,9.4685,9.4953,9.4151,9.4685,270600.0
2009-12-11 10:00:00,14.18,14.18,14.12,14.14,201800.0,9.4685,9.4685,9.4285,9.4418,201800.0
2009-12-11 10:10:00,14.14,14.17,14.11,14.14,144800.0,9.4418,9.4619,9.4218,9.4418,144800.0
2009-12-11 10:20:00,14.14,14.14,14.1,14.12,99000.0,9.4418,9.4418,9.4151,9.4285,99000.0
2009-12-11 10:30:00,14.12,14.13,14.09,14.09,112000.0,9.4285,9.4352,9.4084,9.4084,112000.0
2009-12-11 10:40:00,14.1,14.12,14.08,14.11,61800.0,9.4151,9.4285,9.4018,9.4218,61800.0
2009-12-11 10:50:00,14.11,14.15,14.11,14.15,59600.0,9.4218,9.4485,9.4218,9.4485,59600.0
2009-12-11 11:00:00,14.14,14.14,14.07,14.08,174200.0,9.4418,9.4418,9.3951,9.4018,174200.0
2009-12-11 11:10:00,14.08,14.08,14.06,14.06,67400.0,9.4018,9.4018,9.3884,9.3884,67400.0
2009-12-11 11:20:00,14.06,14.06,14.0,14.02,140400.0,9.3884,9.3884,9.3484,9.3617,140400.0
2009-12-11 11:30:00,14.02,14.06,14.01,14.06,63600.0,9.3617,9.3884,9.355,9.3884,63600.0
2009-12-11 11:40:00,14.05,14.07,14.01,14.01,159400.0,9.3817,9.3951,9.355,9.355,159400.0
2009-12-11 11:50:00,14.01,14.03,14.01,14.02,50200.0,9.355,9.3684,9.355,9.3617,50200.0
2009-12-11 12:00:00,14.03,14.06,14.02,14.05,69800.0,9.3684,9.3884,9.3617,9.3817,69800.0
2009-12-11 12:10:00,14.06,14.06,14.05,14.05,84400.0,9.3884,9.3884,9.3817,9.3817,84400.0
2009-12-11 12:20:00,14.05,14.06,14.05,14.06,78600.0,9.3817,9.3884,9.3817,9.3884,78600.0
2009-12-11 12:30:00,14.06,14.06,14.04,14.05,58400.0,9.3884,9.3884,9.3751,9.3817,58400.0
2009-12-11 12:40:00,14.05,14.06,14.03,14.05,102600.0,9.3817,9.3884,9.3684,9.3817,102600.0
2009-12-11 12:50:00,14.06,14.09,14.05,14.09,48800.0,9.3884,9.4084,9.3817,9.4084,48800.0
2009-12-11 13:00:00,14.09,14.09,14.09,14.09,13200.0,9.4084,9.4084,9.4084,9.4084,13200.0
2009-12-11 13:10:00,14.09,14.1,14.09,14.1,13200.0,9.4084,9.4151,9.4084,9.4151,13200.0
2009-12-11 13:20:00,14.1,14.1,14.09,14.1,55800.0,9.4151,9.4151,9.4084,9.4151,55800.0
2009-12-11 13:30:00,14.1,14.11,14.09,14.11,32400.0,9.4151,9.4218,9.4084,9.4218,32400.0
2009-12-11 13:40:00,14.11,14.11,14.09,14.1,33800.0,9.4218,9.4218,9.4084,9.4151,33800.0
2009-12-11 13:50:00,14.09,14.09,14.07,14.09,54400.0,9.4084,9.4084,9.3951,9.4084,54400.0
2009-12-11 14:00:00,14.09,14.11,14.07,14.11,64400.0,9.4084,9.4218,9.3951,9.4218,64400.0
2009-12-11 14:10:00,14.11,14.11,14.1,14.1,42400.0,9.4218,9.4218,9.4151,9.4151,42400.0
2009-12-11 14:20:00,14.1,14.12,14.09,14.09,38400.0,9.4151,9.4285,9.4084,9.4084,38400.0
2009-12-11 14:30:00,14.1,14.13,14.09,14.1,400800.0,9.4151,9.4352,9.4084,9.4151,400800.0
2009-12-11 14:40:00,14.1,14.12,14.1,14.12,103800.0,9.4151,9.4285,9.4151,9.4285,103800.0
2009-12-11 14:50:00,14.12,14.13,14.11,14.12,76200.0,9.4285,9.4352,9.4218,9.4285,76200.0
2009-12-11 15:00:00,14.12,14.13,14.12,14.13,128600.0,9.4285,9.4352,9.4285,9.4352,128600.0
2009-12-11 15:10:00,14.13,14.15,14.13,14.13,106800.0,9.4352,9.4485,9.4352,9.4352,106800.0
2009-12-11 15:20:00,14.13,14.15,14.12,14.13,114600.0,9.4352,9.4485,9.4285,9.4352,114600.0
2009-12-11 15:30:00,14.13,14.15,14.13,14.13,145400.0,9.4352,9.4485,9.4352,9.4352,145400.0
2009-12-11 15:40:00,14.13,14.13,14.07,14.09,335400.0,9.4352,9.4352,9.3951,9.4084,335400.0
2009-12-11 15:50:00,14.09,14.15,14.09,14.13,498600.0,9.4084,9.4485,9.4084,9.4352,498600.0
2009-12-14 09:30:00,14.23,14.28,14.18,14.26,181400.0,9.5019,9.5353,9.4685,9.522,181400.0
2009-12-14 09:40:00,14.25,14.26,14.2,14.26,128200.0,9.5153,9.522,9.4819,9.522,128200.0
2009-12-14 09:50:00,14.26,14.3,14.24,14.27,110200.0,9.522,9.5487,9.5086,9.5286,110200.0
2009-12-14 10:00:00,14.28,14.28,14.24,14.24,98600.0,9.5353,9.5353,9.5086,9.5086,98600.0
2009-12-14 10:10:00,14.24,14.26,14.21,14.21,164400.0,9.5086,9.522,9.4886,9.4886,164400.0
2009-12-14 10:20:00,14.21,14.23,14.2,14.22,134800.0,9.4886,9.5019,9.4819,9.4953,134800.0
2009-12-14 10:30:00,14.22,14.25,14.22,14.22,72600.0,9.4953,9.5153,9.4953,9.4953,72600.0
2009-12-14 10:40:00,14.22,14.25,14.22,14.25,95400.0,9.4953,9.5153,9.4953,9.5153,95400.0
2009-12-14 10:50:00,14.25,14.29,14.24,14.29,66800.0,9.5153,9.542,9.5086,9.542,66800.0
2009-12-14 11:00:00,14.29,14.29,14.28,14.29,83800.0,9.542,9.542,9.5353,9.542,83800.0
2009-12-14 11:10:00,14.29,14.32,14.29,14.3,164800.0,9.542,9.562,9.542,9.5487,164800.0
2009-12-14 11:20:00,14.3,14.3,14.28,14.3,125200.0,9.5487,9.5487,9.5353,9.5487,125200.0
2009-12-14 11:30:00,14.3,14.31,14.29,14.31,36600.0,9.5487,9.5554,9.542,9.5554,36600.0
2009-12-14 11:40:00,14.31,14.32,14.31,14.32,53800.0,9.5554,9.562,9.5554,9.562,53800.0
2009-12-14 11:50:00,14.31,14.33,14.3,14.31,66600.0,9.5554,9.5687,9.5487,9.5554,66600.0
2009-12-14 12:00:00,14.31,14.35,14.31,14.34,61000.0,9.5554,9.5821,9.5554,9.5754,61000.0
2009-12-14 12:10:00,14.34,14.35,14.34,14.35,43800.0,9.5754,9.5821,9.5754,9.5821,43800.0
2009-12-14 12:20:00,14.35,14.38,14.35,14.38,110400.0,9.5821,9.6021,9.5821,9.6021,110400.0
2009-12-14 12:30:00,14.38,14.38,14.36,14.37,112600.0,9.6021,9.6021,9.5887,9.5954,112600.0
2009-12-14 12:40:00,14.38,14.42,14.37,14.4,125800.0,9.6021,9.6288,9.5954,9.6154,125800.0
2009-12-14 12:50:00,14.4,14.4,14.34,14.34,42800.0,9.6154,9.6154,9.5754,9.5754,42800.0
2009-12-14 13:00:00,14.33,14.33,14.31,14.31,36800.0,9.5687,9.5687,9.5554,9.5554,36800.0
2009-12-14 13:10:00,14.31,14.31,14.3,14.31,33600.0,9.5554,9.5554,9.5487,9.5554,33600.0
2009-12-14 13:20:00,14.31,14.33,14.31,14.32,47200.0,9.5554,9.5687,9.5554,9.562,47200.0
2009-12-14 13:30:00,14.33,14.33,14.3,14.31,118600.0,9.5687,9.5687,9.5487,9.5554,118600.0
2009-12-14 13:40:00,14.31,14.33,14.3,14.31,111400.0,9.5554,9.5687,9.5487,9.5554,111400.0
2009-12-14 13:50:00,14.32,14.35,14.32,14.34,54200.0,9.562,9.5821,9.562,9.5754,54200.0
2009-12-14 14:00:00,14.34,14.35,14.33,14.35,65400.0,9.5754,9.5821,9.5687,9.5821,65400.0
2009-12-14 14:10:00,14.35,14.36,14.34,14.35,49200.0,9.5821,9.5887,9.5754,9.5821,49200.0
2009-12-14 14:20:00,14.35,14.35,14.33,14.33,38200.0,9.5821,9.5821,9.5687,9.5687,38200.0
2009-12-14 14:30:00,14.33,14.35,14.33,14.35,49000.0,9.5687,9.5821,9.5687,9.5821,49000.0
2009-12-14 14:40:00,14.35,14.36,14.34,14.36,96600.0,9.5821,9.5887,9.5754,9.5887,96600.0
2009-12-14 14:50:00,14.36,14.36,14.33,14.33,67000.0,9.5887,9.5887,9.5687,9.5687,67000.0
2009-12-14 15:00:00,14.34,14.37,14.34,14.37,80800.0,9.5754,9.5954,9.5754,9.5954,80800.0
2009-12-14 15:10:00,14.37,14.37,14.36,14.37,68400.0,9.5954,9.5954,9.5887,9.5954,68400.0
2009-12-14 15:20:00,14.37,14.37,14.35,14.35,147800.0,9.5954,9.5954,9.5821,9.5821,147800.0
2009-12-14 15:30:00,14.35,14.38,14.35,14.36,84000.0,9.5821,9.6021,9.5821,9.5887,84000.0
2009-12-14 15:40:00,14.35,14.36,14.33,14.34,119000.0,9.5821,9.5887,9.5687,9.5754,119000.0
2009-12-14 15:50:00,14.34,14.35,14.33,14.35,216200.0,9.5754,9.5821,9.5687,9.5821,216200.0
2009-12-15 09:30:00,14.3,14.33,14.23,14.23,93000.0,9.5487,9.5687,9.5019,9.5019,93000.0
2009-12-15 09:40:00,14.23,14.34,14.22,14.31,115000.0,9.5019,9.5754,9.4953,9.5554,115000.0
2009-12-15 09:50:00,14.31,14.34,14.27,14.27,74400.0,9.5554,9.5754,9.5286,9.5286,74400.0
2009-12-15 10:00:00,14.27,14.29,14.26,14.28,90600.0,9.5286,9.542,9.522,9.5353,90600.0
2009-12-15 10:10:00,14.29,14.37,14.28,14.35,135400.0,9.542,9.5954,9.5353,9.5821,135400.0
2009-12-15 10:20:00,14.35,14.35,14.33,14.34,57600.0,9.5821,9.5821,9.5687,9.5754,57600.0
2009-12-15 10:30:00,14.35,14.37,14.34,14.36,59000.0,9.5821,9.5954,9.5754,9.5887,59000.0
2009-12-15 10:40:00,14.37,14.41,14.31,14.41,89400.0,9.5954,9.6221,9.5554,9.6221,89400.0
2009-12-15 10:50:00,14.42,14.44,14.4,14.43,124600.0,9.6288,9.6422,9.6154,9.6355,124600.0
2009-12-15 11:00:00,14.43,14.45,14.41,14.45,152400.0,9.6355,9.6488,9.6221,9.6488,152400.0
2009-12-15 11:10:00,14.45,14.46,14.45,14.46,131000.0,9.6488,9.6555,9.6488,9.6555,131000.0
2009-12-15 11:20:00,14.46,14.46,14.43,14.43,58000.0,9.6555,9.6555,9.6355,9.6355,58000.0
2009-12-15 11:30:00,14.43,14.46,14.42,14.45,146000.0,9.6355,9.6555,9.6288,9.6488,146000.0
2009-12-15 11:40:00,14.45,14.46,14.44,14.45,67200.0,9.6488,9.6555,9.6422,9.6488,67200.0
2009-12-15 11:50:00,14.45,14.46,14.43,14.43,216800.0,9.6488,9.6555,9.6355,9.6355,216800.0
2009-12-15 12:00:00,14.43,14.43,14.41,14.43,106400.0,9.6355,9.6355,9.6221,9.6355,106400.0
2009-12-15 12:10:00,14.43,14.47,14.43,14.46,174200.0,9.6355,9.6622,9.6355,9.6555,174200.0
2009-12-15 12:20:00,14.46,14.49,14.46,14.49,159800.0,9.6555,9.6755,9.6555,9.6755,159800.0
2009-12-15 12:30:00,14.49,14.49,14.48,14.48,151800.0,9.6755,9.6755,9.6689,9.6689,151800.0
2009-12-15 12:40:00,14.48,14.52,14.47,14.51,600600.0,9.6689,9.6956,9.6622,9.6889,600600.0
2009-12-15 12:50:00,14.51,14.52,14.51,14.51,135400.0,9.6889,9.6956,9.6889,9.6889,135400.0
2009-12-15 13:00:00,14.51,14.51,14.49,14.51,165200.0,9.6889,9.6889,9.6755,9.6889,165200.0
2009-12-15 13:10:00,14.51,14.53,14.51,14.51,280600.0,9.6889,9.7023,9.6889,9.6889,280600.0
2009-12-15 13:20:00,14.51,14.51,14.45,14.46,87200.0,9.6889,9.6889,9.6488,9.6555,87200.0
2009-12-15 13:30:00,14.45,14.46,14.42,14.42,87400.0,9.6488,9.6555,9.6288,9.6288,87400.0
2009-12-15 13:40:00,14.42,14.45,14.42,14.44,61600.0,9.6288,9.6488,9.6288,9.6422,61600.0
2009-12-15 13:50:00,14.44,14.44,14.42,14.43,34000.0,9.6422,9.6422,9.6288,9.6355,34000.0
2009-12-15 14:00:00,14.43,14.44,14.42,14.43,116600.0,9.6355,9.6422,9.6288,9.6355,116600.0
2009-12-15 14:10:00,14.43,14.43,14.4,14.42,83000.0,9.6355,9.6355,9.6154,9.6288,83000.0
2009-12-15 14:20:00,14.42,14.42,14.39,14.4,204400.0,9.6288,9.6288,9.6088,9.6154,204400.0
2009-12-15 14:30:00,14.4,14.4,14.38,14.38,280800.0,9.6154,9.6154,9.6021,9.6021,280800.0
2009-12-15 14:40:00,14.38,14.39,14.37,14.37,82000.0,9.6021,9.6088,9.5954,9.5954,82000.0
2009-12-15 14:50:00,14.38,14.38,14.34,14.35,96000.0,9.6021,9.6021,9.5754,9.5821,96000.0
2009-12-15 15:00:00,14.34,14.35,14.33,14.35,173000.0,9.5754,9.5821,9.5687,9.5821,173000.0
2009-12-15 15:10:00,14.34,14.35,14.31,14.31,200600.0,9.5754,9.5821,9.5554,9.5554,200600.0
2009-12-15 15:20:00,14.32,14.33,14.29,14.31,135400.0,9.562,9.5687,9.542,9.5554,135400.0
2009-12-15 15:30:00,14.31,14.31,14.24,14.25,542800.0,9.5554,9.5554,9.5086,9.5153,542800.0
2009-12-15 15:40:00,14.24,14.26,14.22,14.24,386000.0,9.5086,9.522,9.4953,9.5086,386000.0
2009-12-15 15:50:00,14.24,14.26,14.24,14.26,148400.0,9.5086,9.522,9.5086,9.522,148400.0
2009-12-16 09:30:00,14.34,14.47,14.33,14.46,109000.0,9.5754,9.6622,9.5687,9.6555,109000.0
2009-12-16 09:40:00,14.46,14.47,14.39,14.44,129000.0,9.6555,9.6622,9.6088,9.6422,129000.0
2009-12-16 09:50:00,14.44,14.53,14.44,14.5,172000.0,9.6422,9.7023,9.6422,9.6822,172000.0
2009-12-16 10:00:00,14.51,14.52,14.49,14.49,97600.0,9.6889,9.6956,9.6755,9.6755,97600.0
2009-12-16 10:10:00,14.5,14.51,14.47,14.47,139600.0,9.6822,9.6889,9.6622,9.6622,139600.0
2009-12-16 10:20:00,14.47,14.49,14.46,14.47,92000.0,9.6622,9.6755,9.6555,9.6622,92000.0
2009-12-16 10:30:00,14.47,14.56,14.47,14.56,91800.0,9.6622,9.7223,9.6622,9.7223,91800.0
2009-12-16 10:40:00,14.55,14.55,14.51,14.52,157600.0,9.7156,9.7156,9.6889,9.6956,157600.0
2009-12-16 10:50:00,14.52,14.55,14.52,14.55,51600.0,9.6956,9.7156,9.6956,9.7156,51600.0
2009-12-16 11:00:00,14.55,14.57,14.55,14.57,163400.0,9.7156,9.729,9.7156,9.729,163400.0
2009-12-16 11:10:00,14.57,14.59,14.56,14.59,84400.0,9.729,9.7423,9.7223,9.7423,84400.0
2009-12-16 11:20:00,14.59,14.65,14.59,14.65,252800.0,9.7423,9.7824,9.7423,9.7824,252800.0
2009-12-16 11:30:00,14.65,14.7,14.61,14.63,487600.0,9.7824,9.8158,9.7557,9.769,487600.0
2009-12-16 11:40:00,14.63,14.63,14.58,14.58,238400.0,9.769,9.769,9.7356,9.7356,238400.0
2009-12-16 11:50:00,14.58,14.58,14.54,14.55,108000.0,9.7356,9.7356,9.7089,9.7156,108000.0
2009-12-16 12:00:00,14.54,14.58,14.54,14.56,119000.0,9.7089,9.7356,9.7089,9.7223,119000.0
2009-12-16 12:10:00,14.57,14.57,14.55,14.56,80800.0,9.729,9.729,9.7156,9.7223,80800.0
2009-12-16 12:20:00,14.57,14.58,14.54,14.58,117600.0,9.729,9.7356,9.7089,9.7356,117600.0
2009-12-16 12:30:00,14.58,14.58,14.53,14.54,491200.0,9.7356,9.7356,9.7023,9.7089,491200.0
2009-12-16 12:40:00,14.54,14.56,14.54,14.56,30200.0,9.7089,9.7223,9.7089,9.7223,30200.0
2009-12-16 12:50:00,14.55,14.56,14.54,14.56,111800.0,9.7156,9.7223,9.7089,9.7223,111800.0
2009-12-16 13:00:00,14.56,14.57,14.54,14.55,61200.0,9.7223,9.729,9.7089,9.7156,61200.0
2009-12-16 13:10:00,14.55,14.56,14.55,14.55,14400.0,9.7156,9.7223,9.7156,9.7156,14400.0
2009-12-16 13:20:00,14.55,14.57,14.55,14.56,130400.0,9.7156,9.729,9.7156,9.7223,130400.0
2009-12-16 13:30:00,14.56,14.57,14.55,14.56,65200.0,9.7223,9.729,9.7156,9.7223,65200.0
2009-12-16 13:40:00,14.56,14.56,14.54,14.55,282200.0,9.7223,9.7223,9.7089,9.7156,282200.0
2009-12-16 13:50:00,14.55,14.55,14.53,14.53,73000.0,9.7156,9.7156,9.7023,9.7023,73000.0
2009-12-16 14:00:00,14.53,14.53,14.5,14.51,60400.0,9.7023,9.7023,9.6822,9.6889,60400.0
2009-12-16 14:10:00,14.51,14.53,14.5,14.53,91400.0,9.6889,9.7023,9.6822,9.7023,91400.0
2009-12-16 14:20:00,14.53,14.53,14.47,14.49,88400.0,9.7023,9.7023,9.6622,9.6755,88400.0
2009-12-16 14:30:00,14.49,14.51,14.48,14.51,62000.0,9.6755,9.6889,9.6689,9.6889,62000.0
2009-12-16 14:40:00,14.51,14.51,14.48,14.48,69400.0,9.6889,9.6889,9.6689,9.6689,69400.0
2009-12-16 14:50:00,14.48,14.49,14.46,14.48,136600.0,9.6689,9.6755,9.6555,9.6689,136600.0
2009-12-16 15:00:00,14.49,14.49,14.46,14.47,88600.0,9.6755,9.6755,9.6555,9.6622,88600.0
2009-12-16 15:10:00,14.47,14.51,14.47,14.5,79200.0,9.6622,9.6889,9.6622,9.6822,79200.0
2009-12-16 15:20:00,14.51,14.51,14.45,14.45,100200.0,9.6889,9.6889,9.6488,9.6488,100200.0
2009-12-16 15:30:00,14.45,14.46,14.43,14.43,122200.0,9.6488,9.6555,9.6355,9.6355,122200.0
2009-12-16 15:40:00,14.43,14.44,14.42,14.43,385600.0,9.6355,9.6422,9.6288,9.6355,385600.0
2009-12-16 15:50:00,14.42,14.43,14.4,14.4,860600.0,9.6288,9.6355,9.6154,9.6154,860600.0
2009-12-17 09:30:00,14.36,14.36,14.24,14.35,220200.0,9.5887,9.5887,9.5086,9.5821,220200.0
2009-12-17 09:40:00,14.35,14.44,14.35,14.38,625800.0,9.5821,9.6422,9.5821,9.6021,625800.0
2009-12-17 09:50:00,14.37,14.39,14.32,14.34,214200.0,9.5954,9.6088,9.562,9.5754,214200.0
2009-12-17 10:00:00,14.33,14.37,14.28,14.31,218800.0,9.5687,9.5954,9.5353,9.5554,218800.0
2009-12-17 10:10:00,14.31,14.33,14.3,14.3,92600.0,9.5554,9.5687,9.5487,9.5487,92600.0
2009-12-17 10:20:00,14.3,14.31,14.28,14.3,117600.0,9.5487,9.5554,9.5353,9.5487,117600.0
2009-12-17 10:30:00,14.29,14.3,14.24,14.24,106400.0,9.542,9.5487,9.5086,9.5086,106400.0
2009-12-17 10:40:00,14.24,14.25,14.22,14.23,119800.0,9.5086,9.5153,9.4953,9.5019,119800.0
2009-12-17 10:50:00,14.22,14.27,14.22,14.26,89800.0,9.4953,9.5286,9.4953,9.522,89800.0
2009-12-17 11:00:00,14.27,14.3,14.27,14.29,115600.0,9.5286,9.5487,9.5286,9.542,115600.0
2009-12-17 11:10:00,14.29,14.3,14.28,14.28,75600.0,9.542,9.5487,9.5353,9.5353,75600.0
2009-12-17 11:20:00,14.28,14.29,14.25,14.25,73000.0,9.5353,9.542,9.5153,9.5153,73000.0
2009-12-17 11:30:00,14.24,14.26,14.24,14.24,72200.0,9.5086,9.522,9.5086,9.5086,72200.0
2009-12-17 11:40:00,14.24,14.25,14.22,14.23,147000.0,9.5086,9.5153,9.4953,9.5019,147000.0
2009-12-17 11:50:00,14.24,14.24,14.22,14.22,36600.0,9.5086,9.5086,9.4953,9.4953,36600.0
2009-12-17 12:00:00,14.22,14.22,14.21,14.21,86200.0,9.4953,9.4953,9.4886,9.4886,86200.0
2009-12-17 12:10:00,14.21,14.24,14.21,14.24,226600.0,9.4886,9.5086,9.4886,9.5086,226600.0
2009-12-17 12:20:00,14.24,14.24,14.23,14.24,65200.0,9.5086,9.5086,9.5019,9.5086,65200.0
2009-12-17 12:30:00,14.24,14.24,14.22,14.22,290400.0,9.5086,9.5086,9.4953,9.4953,290400.0
2009-12-17 12:40:00,14.22,14.22,14.21,14.22,72400.0,9.4953,9.4953,9.4886,9.4953,72400.0
2009-12-17 12:50:00,14.22,14.24,14.22,14.24,46200.0,9.4953,9.5086,9.4953,9.5086,46200.0
2009-12-17 13:00:00,14.24,14.26,14.24,14.25,18200.0,9.5086,9.522,9.5086,9.5153,18200.0
2009-12-17 13:10:00,14.25,14.26,14.24,14.24,28600.0,9.5153,9.522,9.5086,9.5086,28600.0
2009-12-17 13:20:00,14.25,14.26,14.24,14.26,28400.0,9.5153,9.522,9.5086,9.522,28400.0
2009-12-17 13:30:00,14.26,14.27,14.26,14.27,14800.0,9.522,9.5286,9.522,9.5286,14800.0
2009-12-17 13:40:00,14.27,14.27,14.26,14.26,34400.0,9.5286,9.5286,9.522,9.522,34400.0
2009-12-17 13:50:00,14.26,14.28,14.26,14.28,46200.0,9.522,9.5353,9.522,9.5353,46200.0
2009-12-17 14:00:00,14.28,14.3,14.27,14.29,115600.0,9.5353,9.5487,9.5286,9.542,115600.0
2009-12-17 14:10:00,14.29,14.29,14.24,14.24,123800.0,9.542,9.542,9.5086,9.5086,123800.0
2009-12-17 14:20:00,14.24,14.27,14.24,14.27,83600.0,9.5086,9.5286,9.5086,9.5286,83600.0
2009-12-17 14:30:00,14.27,14.29,14.26,14.29,38200.0,9.5286,9.542,9.522,9.542,38200.0
2009-12-17 14:40:00,14.29,14.3,14.26,14.26,104400.0,9.542,9.5487,9.522,9.522,104400.0
2009-12-17 14:50:00,14.26,14.27,14.26,14.27,37200.0,9.522,9.5286,9.522,9.5286,37200.0
2009-12-17 15:00:00,14.27,14.28,14.26,14.26,224400.0,9.5286,9.5353,9.522,9.522,224400.0
2009-12-17 15:10:00,14.26,14.26,14.24,14.24,93600.0,9.522,9.522,9.5086,9.5086,93600.0
2009-12-17 15:20:00,14.25,14.26,14.24,14.24,154800.0,9.5153,9.522,9.5086,9.5086,154800.0
2009-12-17 15:30:00,14.24,14.26,14.24,14.25,178200.0,9.5086,9.522,9.5086,9.5153,178200.0
2009-12-17 15:40:00,14.24,14.27,14.24,14.25,135800.0,9.5086,9.5286,9.5086,9.5153,135800.0
2009-12-17 15:50:00,14.25,14.25,14.21,14.21,318400.0,9.5153,9.5153,9.4886,9.4886,318400.0
2009-12-18 09:30:00,14.25,14.31,14.22,14.27,1139000.0,9.5153,9.5554,9.4953,9.5286,1139000.0
2009-12-18 09:40:00,14.27,14.33,14.23,14.3,176600.0,9.5286,9.5687,9.5019,9.5487,176600.0
2009-12-18 09:50:00,14.29,14.3,14.24,14.24,188400.0,9.542,9.5487,9.5086,9.5086,188400.0
2009-12-18 10:00:00,14.24,14.26,14.21,14.21,115200.0,9.5086,9.522,9.4886,9.4886,115200.0
2009-12-18 10:10:00,14.22,14.22,14.19,14.19,165800.0,9.4953,9.4953,9.4752,9.4752,165800.0
2009-12-18 10:20:00,14.19,14.19,14.15,14.15,142800.0,9.4752,9.4752,9.4485,9.4485,142800.0
2009-12-18 10:30:00,14.15,14.16,14.13,14.14,183000.0,9.4485,9.4552,9.4352,9.4418,183000.0
2009-12-18 10:40:00,14.14,14.15,14.08,14.1,270400.0,9.4418,9.4485,9.4018,9.4151,270400.0
2009-12-18 10:50:00,14.09,14.12,14.09,14.12,144800.0,9.4084,9.4285,9.4084,9.4285,144800.0
2009-12-18 11:00:00,14.12,14.13,14.06,14.06,138600.0,9.4285,9.4352,9.3884,9.3884,138600.0
2009-12-18 11:10:00,14.06,14.09,14.06,14.09,104000.0,9.3884,9.4084,9.3884,9.4084,104000.0
2009-12-18 11:20:00,14.09,14.1,14.08,14.09,71600.0,9.4084,9.4151,9.4018,9.4084,71600.0
2009-12-18 11:30:00,14.09,14.1,14.08,14.1,57600.0,9.4084,9.4151,9.4018,9.4151,57600.0
2009-12-18 11:40:00,14.09,14.11,14.09,14.11,141600.0,9.4084,9.4218,9.4084,9.4218,141600.0
2009-12-18 11:50:00,14.11,14.13,14.11,14.13,128200.0,9.4218,9.4352,9.4218,9.4352,128200.0
2009-12-18 12:00:00,14.13,14.13,14.12,14.13,976800.0,9.4352,9.4352,9.4285,9.4352,976800.0
2009-12-18 12:10:00,14.13,14.14,14.13,14.13,58200.0,9.4352,9.4418,9.4352,9.4352,58200.0
2009-12-18 12:20:00,14.14,14.14,14.13,14.13,60200.0,9.4418,9.4418,9.4352,9.4352,60200.0
2009-12-18 12:30:00,14.13,14.16,14.13,14.15,85800.0,9.4352,9.4552,9.4352,9.4485,85800.0
2009-12-18 12:40:00,14.15,14.17,14.15,14.15,88200.0,9.4485,9.4619,9.4485,9.4485,88200.0
2009-12-18 12:50:00,14.15,14.18,14.15,14.18,76400.0,9.4485,9.4685,9.4485,9.4685,76400.0
2009-12-18 13:00:00,14.18,14.19,14.18,14.19,48800.0,9.4685,9.4752,9.4685,9.4752,48800.0
2009-12-18 13:10:00,14.19,14.19,14.17,14.18,97000.0,9.4752,9.4752,9.4619,9.4685,97000.0
2009-12-18 13:20:00,14.19,14.24,14.18,14.23,100400.0,9.4752,9.5086,9.4685,9.5019,100400.0
2009-12-18 13:30:00,14.23,14.24,14.22,14.22,101400.0,9.5019,9.5086,9.4953,9.4953,101400.0
2009-12-18 13:40:00,14.22,14.24,14.22,14.24,41400.0,9.4953,9.5086,9.4953,9.5086,41400.0
2009-12-18 13:50:00,14.24,14.24,14.22,14.22,106200.0,9.5086,9.5086,9.4953,9.4953,106200.0
2009-12-18 14:00:00,14.22,14.24,14.22,14.24,61800.0,9.4953,9.5086,9.4953,9.5086,61800.0
2009-12-18 14:10:00,14.24,14.24,14.21,14.21,418200.0,9.5086,9.5086,9.4886,9.4886,418200.0
2009-12-18 14:20:00,14.21,14.21,14.17,14.17,198600.0,9.4886,9.4886,9.4619,9.4619,198600.0
2009-12-18 14:30:00,14.17,14.18,14.15,14.18,348600.0,9.4619,9.4685,9.4485,9.4685,348600.0
2009-12-18 14:40:00,14.18,14.2,14.18,14.18,77400.0,9.4685,9.4819,9.4685,9.4685,77400.0
2009-12-18 14:50:00,14.18,14.19,14.17,14.19,65000.0,9.4685,9.4752,9.4619,9.4752,65000.0
2009-12-18 15:00:00,14.19,14.19,14.17,14.18,133000.0,9.4752,9.4752,9.4619,9.4685,133000.0
2009-12-18 15:10:00,14.18,14.18,14.15,14.15,179800.0,9.4685,9.4685,9.4485,9.4485,179800.0
2009-12-18 15:20:00,14.15,14.15,14.12,14.12,82800.0,9.4485,9.4485,9.4285,9.4285,82800.0
2009-12-18 15:30:00,14.12,14.15,14.12,14.15,136200.0,9.4285,9.4485,9.4285,9.4485,136200.0
2009-12-18 15:40:00,14.15,14.2,14.15,14.19,219000.0,9.4485,9.4819,9.4485,9.4752,219000.0
2009-12-18 15:50:00,14.19,14.21,14.17,14.21,1052200.0,9.4752,9.4886,9.4619,9.4886,1052200.0
2009-12-21 09:30:00,14.3,14.33,14.24,14.3,115800.0,9.5487,9.5687,9.5086,9.5487,115800.0
2009-12-21 09:40:00,14.31,14.31,14.27,14.27,114000.0,9.5554,9.5554,9.5286,9.5286,114000.0
2009-12-21 09:50:00,14.27,14.3,14.26,14.29,87200.0,9.5286,9.5487,9.522,9.542,87200.0
2009-12-21 10:00:00,14.29,14.34,14.29,14.34,99400.0,9.542,9.5754,9.542,9.5754,99400.0
2009-12-21 10:10:00,14.33,14.35,14.32,14.34,144200.0,9.5687,9.5821,9.562,9.5754,144200.0
2009-12-21 10:20:00,14.34,14.34,14.31,14.31,94000.0,9.5754,9.5754,9.5554,9.5554,94000.0
2009-12-21 10:30:00,14.32,14.33,14.3,14.31,109000.0,9.562,9.5687,9.5487,9.5554,109000.0
2009-12-21 10:40:00,14.31,14.31,14.3,14.31,58200.0,9.5554,9.5554,9.5487,9.5554,58200.0
2009-12-21 10:50:00,14.31,14.33,14.3,14.32,155800.0,9.5554,9.5687,9.5487,9.562,155800.0
2009-12-21 11:00:00,14.33,14.35,14.31,14.34,103600.0,9.5687,9.5821,9.5554,9.5754,103600.0
2009-12-21 11:10:00,14.34,14.34,14.33,14.34,33400.0,9.5754,9.5754,9.5687,9.5754,33400.0
2009-12-21 11:20:00,14.34,14.34,14.33,14.34,80600.0,9.5754,9.5754,9.5687,9.5754,80600.0
2009-12-21 11:30:00,14.34,14.35,14.33,14.34,55800.0,9.5754,9.5821,9.5687,9.5754,55800.0
2009-12-21 11:40:00,14.34,14.36,14.34,14.36,73400.0,9.5754,9.5887,9.5754,9.5887,73400.0
2009-12-21 11:50:00,14.36,14.39,14.35,14.38,75400.0,9.5887,9.6088,9.5821,9.6021,75400.0
2009-12-21 12:00:00,14.38,14.42,14.38,14.4,92800.0,9.6021,9.6288,9.6021,9.6154,92800.0
2009-12-21 12:10:00,14.39,14.4,14.38,14.4,65400.0,9.6088,9.6154,9.6021,9.6154,65400.0
2009-12-21 12:20:00,14.4,14.4,14.38,14.38,68600.0,9.6154,9.6154,9.6021,9.6021,68600.0
2009-12-21 12:30:00,14.38,14.38,14.36,14.38,49600.0,9.6021,9.6021,9.5887,9.6021,49600.0
2009-12-21 12:40:00,14.38,14.38,14.35,14.35,62600.0,9.6021,9.6021,9.5821,9.5821,62600.0
2009-12-21 12:50:00,14.36,14.4,14.35,14.4,58600.0,9.5887,9.6154,9.5821,9.6154,58600.0
2009-12-21 13:00:00,14.4,14.4,14.4,14.4,68600.0,9.6154,9.6154,9.6154,9.6154,68600.0
2009-12-21 13:10:00,14.4,14.4,14.4,14.4,715000.0,9.6154,9.6154,9.6154,9.6154,715000.0
2009-12-21 13:20:00,14.4,14.41,14.4,14.4,58600.0,9.6154,9.6221,9.6154,9.6154,58600.0
2009-12-21 13:30:00,14.4,14.4,14.4,14.4,58600.0,9.6154,9.6154,9.6154,9.6154,58600.0
2009-12-21 13:40:00,14.4,14.4,14.39,14.39,41600.0,9.6154,9.6154,9.6088,9.6088,41600.0
2009-12-21 13:50:00,14.39,14.43,14.39,14.42,137000.0,9.6088,9.6355,9.6088,9.6288,137000.0
2009-12-21 14:00:00,14.42,14.43,14.4,14.4,693200.0,9.6288,9.6355,9.6154,9.6154,693200.0
2009-12-21 14:10:00,14.43,14.44,14.4,14.4,67200.0,9.6355,9.6422,9.6154,9.6154,67200.0
2009-12-21 14:20:00,14.4,14.43,14.4,14.4,75800.0,9.6154,9.6355,9.6154,9.6154,75800.0
2009-12-21 14:30:00,14.41,14.41,14.4,14.4,36000.0,9.6221,9.6221,9.6154,9.6154,36000.0
2009-12-21 14:40:00,14.4,14.41,14.4,14.4,54400.0,9.6154,9.6221,9.6154,9.6154,54400.0
2009-12-21 14:50:00,14.4,14.4,14.4,14.4,35800.0,9.6154,9.6154,9.6154,9.6154,35800.0
2009-12-21 15:00:00,14.4,14.4,14.4,14.4,59800.0,9.6154,9.6154,9.6154,9.6154,59800.0
2009-12-21 15:10:00,14.4,14.41,14.39,14.4,227800.0,9.6154,9.6221,9.6088,9.6154,227800.0
2009-12-21 15:20:00,14.4,14.41,14.4,14.4,79200.0,9.6154,9.6221,9.6154,9.6154,79200.0
2009-12-21 15:30:00,14.4,14.4,14.37,14.39,324600.0,9.6154,9.6154,9.5954,9.6088,324600.0
2009-12-21 15:40:00,14.4,14.4,14.38,14.39,73000.0,9.6154,9.6154,9.6021,9.6088,73000.0
2009-12-21 15:50:00,14.39,14.42,14.38,14.42,387800.0,9.6088,9.6288,9.6021,9.6288,387800.0
2009-12-22 09:30:00,14.48,14.6,14.46,14.6,276800.0,9.6689,9.749,9.6555,9.749,276800.0
2009-12-22 09:40:00,14.59,14.6,14.55,14.58,77400.0,9.7423,9.749,9.7156,9.7356,77400.0
2009-12-22 09:50:00,14.59,14.59,14.54,14.55,86600.0,9.7423,9.7423,9.7089,9.7156,86600.0
2009-12-22 10:00:00,14.56,14.6,14.51,14.53,761600.0,9.7223,9.749,9.6889,9.7023,761600.0
2009-12-22 10:10:00,14.53,14.55,14.52,14.52,60200.0,9.7023,9.7156,9.6956,9.6956,60200.0
2009-12-22 10:20:00,14.52,14.53,14.49,14.53,231000.0,9.6956,9.7023,9.6755,9.7023,231000.0
2009-12-22 10:30:00,14.53,14.53,14.5,14.52,39600.0,9.7023,9.7023,9.6822,9.6956,39600.0
2009-12-22 10:40:00,14.52,14.52,14.47,14.49,55800.0,9.6956,9.6956,9.6622,9.6755,55800.0
2009-12-22 10:50:00,14.48,14.49,14.47,14.47,66600.0,9.6689,9.6755,9.6622,9.6622,66600.0
2009-12-22 11:00:00,14.47,14.47,14.47,14.47,36200.0,9.6622,9.6622,9.6622,9.6622,36200.0
2009-12-22 11:10:00,14.47,14.47,14.45,14.45,70000.0,9.6622,9.6622,9.6488,9.6488,70000.0
2009-12-22 11:20:00,14.45,14.46,14.44,14.45,43200.0,9.6488,9.6555,9.6422,9.6488,43200.0
2009-12-22 11:30:00,14.45,14.45,14.44,14.45,24400.0,9.6488,9.6488,9.6422,9.6488,24400.0
2009-12-22 11:40:00,14.45,14.46,14.45,14.45,20000.0,9.6488,9.6555,9.6488,9.6488,20000.0
2009-12-22 11:50:00,14.45,14.46,14.45,14.45,43200.0,9.6488,9.6555,9.6488,9.6488,43200.0
2009-12-22 12:00:00,14.45,14.46,14.44,14.46,59000.0,9.6488,9.6555,9.6422,9.6555,59000.0
2009-12-22 12:10:00,14.46,14.47,14.45,14.47,52400.0,9.6555,9.6622,9.6488,9.6622,52400.0
2009-12-22 12:20:00,14.47,14.47,14.47,14.47,26200.0,9.6622,9.6622,9.6622,9.6622,26200.0
2009-12-22 12:30:00,14.47,14.49,14.47,14.48,55200.0,9.6622,9.6755,9.6622,9.6689,55200.0
2009-12-22 12:40:00,14.48,14.49,14.46,14.47,86000.0,9.6689,9.6755,9.6555,9.6622,86000.0
2009-12-22 12:50:00,14.47,14.47,14.46,14.47,109400.0,9.6622,9.6622,9.6555,9.6622,109400.0
2009-12-22 13:00:00,14.47,14.49,14.46,14.49,95000.0,9.6622,9.6755,9.6555,9.6755,95000.0
2009-12-22 13:10:00,14.49,14.52,14.49,14.49,171400.0,9.6755,9.6956,9.6755,9.6755,171400.0
2009-12-22 13:20:00,14.49,14.51,14.49,14.51,67000.0,9.6755,9.6889,9.6755,9.6889,67000.0
2009-12-22 13:30:00,14.51,14.51,14.49,14.49,84200.0,9.6889,9.6889,9.6755,9.6755,84200.0
2009-12-22 13:40:00,14.49,14.49,14.47,14.48,122200.0,9.6755,9.6755,9.6622,9.6689,122200.0
2009-12-22 13:50:00,14.48,14.48,14.47,14.47,431200.0,9.6689,9.6689,9.6622,9.6622,431200.0
2009-12-22 14:00:00,14.47,14.51,14.47,14.51,124400.0,9.6622,9.6889,9.6622,9.6889,124400.0
2009-12-22 14:10:00,14.51,14.53,14.5,14.53,83800.0,9.6889,9.7023,9.6822,9.7023,83800.0
2009-12-22 14:20:00,14.52,14.53,14.52,14.53,67400.0,9.6956,9.7023,9.6956,9.7023,67400.0
2009-12-22 14:30:00,14.53,14.55,14.53,14.55,74800.0,9.7023,9.7156,9.7023,9.7156,74800.0
2009-12-22 14:40:00,14.55,14.56,14.55,14.55,115200.0,9.7156,9.7223,9.7156,9.7156,115200.0
2009-12-22 14:50:00,14.55,14.55,14.52,14.52,61000.0,9.7156,9.7156,9.6956,9.6956,61000.0
2009-12-22 15:00:00,14.53,14.53,14.49,14.49,94200.0,9.7023,9.7023,9.6755,9.6755,94200.0
2009-12-22 15:10:00,14.49,14.5,14.48,14.49,124000.0,9.6755,9.6822,9.6689,9.6755,124000.0
2009-12-22 15:20:00,14.49,14.49,14.47,14.47,89000.0,9.6755,9.6755,9.6622,9.6622,89000.0
2009-12-22 15:30:00,14.47,14.49,14.47,14.48,117400.0,9.6622,9.6755,9.6622,9.6689,117400.0
2009-12-22 15:40:00,14.47,14.49,14.47,14.49,160200.0,9.6622,9.6755,9.6622,9.6755,160200.0
2009-12-22 15:50:00,14.49,14.5,14.48,14.48,1001200.0,9.6755,9.6822,9.6689,9.6689,1001200.0
2009-12-23 09:30:00,14.55,14.6,14.51,14.56,87400.0,9.7156,9.749,9.6889,9.7223,87400.0
2009-12-23 09:40:00,14.56,14.57,14.54,14.57,73200.0,9.7223,9.729,9.7089,9.729,73200.0
2009-12-23 09:50:00,14.57,14.57,14.53,14.53,78000.0,9.729,9.729,9.7023,9.7023,78000.0
2009-12-23 10:00:00,14.53,14.53,14.47,14.51,101800.0,9.7023,9.7023,9.6622,9.6889,101800.0
2009-12-23 10:10:00,14.51,14.56,14.51,14.53,98600.0,9.6889,9.7223,9.6889,9.7023,98600.0
2009-12-23 10:20:00,14.54,14.54,14.52,14.53,123000.0,9.7089,9.7089,9.6956,9.7023,123000.0
2009-12-23 10:30:00,14.53,14.55,14.53,14.54,47600.0,9.7023,9.7156,9.7023,9.7089,47600.0
2009-12-23 10:40:00,14.55,14.56,14.55,14.56,73200.0,9.7156,9.7223,9.7156,9.7223,73200.0
2009-12-23 10:50:00,14.56,14.56,14.55,14.56,64000.0,9.7223,9.7223,9.7156,9.7223,64000.0
2009-12-23 11:00:00,14.56,14.56,14.55,14.56,45600.0,9.7223,9.7223,9.7156,9.7223,45600.0
2009-12-23 11:10:00,14.56,14.56,14.55,14.56,39800.0,9.7223,9.7223,9.7156,9.7223,39800.0
2009-12-23 11:20:00,14.56,14.56,14.54,14.56,51200.0,9.7223,9.7223,9.7089,9.7223,51200.0
2009-12-23 11:30:00,14.56,14.58,14.56,14.57,44200.0,9.7223,9.7356,9.7223,9.729,44200.0
2009-12-23 11:40:00,14.58,14.58,14.56,14.58,27800.0,9.7356,9.7356,9.7223,9.7356,27800.0
2009-12-23 11:50:00,14.57,14.58,14.56,14.56,35800.0,9.729,9.7356,9.7223,9.7223,35800.0
2009-12-23 12:00:00,14.56,14.56,14.54,14.55,39200.0,9.7223,9.7223,9.7089,9.7156,39200.0
2009-12-23 12:10:00,14.55,14.56,14.53,14.53,36600.0,9.7156,9.7223,9.7023,9.7023,36600.0
2009-12-23 12:20:00,14.54,14.54,14.52,14.53,30400.0,9.7089,9.7089,9.6956,9.7023,30400.0
2009-12-23 12:30:00,14.53,14.54,14.53,14.54,41800.0,9.7023,9.7089,9.7023,9.7089,41800.0
2009-12-23 12:40:00,14.54,14.55,14.54,14.55,33600.0,9.7089,9.7156,9.7089,9.7156,33600.0
2009-12-23 12:50:00,14.55,14.55,14.53,14.53,45200.0,9.7156,9.7156,9.7023,9.7023,45200.0
2009-12-23 13:00:00,14.53,14.54,14.52,14.52,40400.0,9.7023,9.7089,9.6956,9.6956,40400.0
2009-12-23 13:10:00,14.52,14.53,14.51,14.53,53400.0,9.6956,9.7023,9.6889,9.7023,53400.0
2009-12-23 13:20:00,14.52,14.54,14.51,14.51,46400.0,9.6956,9.7089,9.6889,9.6889,46400.0
2009-12-23 13:30:00,14.51,14.53,14.51,14.52,69000.0,9.6889,9.7023,9.6889,9.6956,69000.0
2009-12-23 13:40:00,14.52,14.54,14.51,14.53,56400.0,9.6956,9.7089,9.6889,9.7023,56400.0
2009-12-23 13:50:00,14.53,14.53,14.52,14.53,30400.0,9.7023,9.7023,9.6956,9.7023,30400.0
2009-12-23 14:00:00,14.52,14.53,14.52,14.52,41200.0,9.6956,9.7023,9.6956,9.6956,41200.0
2009-12-23 14:10:00,14.52,14.53,14.52,14.52,64400.0,9.6956,9.7023,9.6956,9.6956,64400.0
2009-12-23 14:20:00,14.53,14.53,14.52,14.52,24400.0,9.7023,9.7023,9.6956,9.6956,24400.0
2009-12-23 14:30:00,14.52,14.53,14.52,14.52,67000.0,9.6956,9.7023,9.6956,9.6956,67000.0
2009-12-23 14:40:00,14.52,14.54,14.52,14.54,27200.0,9.6956,9.7089,9.6956,9.7089,27200.0
2009-12-23 14:50:00,14.54,14.54,14.52,14.52,40600.0,9.7089,9.7089,9.6956,9.6956,40600.0
2009-12-23 15:00:00,14.52,14.52,14.5,14.51,126800.0,9.6956,9.6956,9.6822,9.6889,126800.0
2009-12-23 15:10:00,14.5,14.51,14.49,14.51,72000.0,9.6822,9.6889,9.6755,9.6889,72000.0
2009-12-23 15:20:00,14.51,14.51,14.5,14.51,52000.0,9.6889,9.6889,9.6822,9.6889,52000.0
2009-12-23 15:30:00,14.51,14.51,14.51,14.51,84400.0,9.6889,9.6889,9.6889,9.6889,84400.0
2009-12-23 15:40:00,14.51,14.53,14.51,14.52,92400.0,9.6889,9.7023,9.6889,9.6956,92400.0
2009-12-23 15:50:00,14.52,14.54,14.52,14.54,232400.0,9.6956,9.7089,9.6956,9.7089,232400.0
2009-12-24 09:30:00,14.6,14.65,14.55,14.62,74800.0,9.749,9.7824,9.7156,9.7623,74800.0
2009-12-24 09:40:00,14.62,14.65,14.61,14.62,27800.0,9.7623,9.7824,9.7557,9.7623,27800.0
2009-12-24 09:50:00,14.62,14.63,14.6,14.62,33600.0,9.7623,9.769,9.749,9.7623,33600.0
2009-12-24 10:00:00,14.62,14.64,14.61,14.62,27000.0,9.7623,9.7757,9.7557,9.7623,27000.0
2009-12-24 10:10:00,14.62,14.64,14.62,14.64,57200.0,9.7623,9.7757,9.7623,9.7757,57200.0
2009-12-24 10:20:00,14.64,14.64,14.61,14.62,52200.0,9.7757,9.7757,9.7557,9.7623,52200.0
2009-12-24 10:30:00,14.62,14.63,14.61,14.61,46200.0,9.7623,9.769,9.7557,9.7557,46200.0
2009-12-24 10:40:00,14.62,14.63,14.61,14.62,21400.0,9.7623,9.769,9.7557,9.7623,21400.0
2009-12-24 10:50:00,14.62,14.64,14.62,14.63,38200.0,9.7623,9.7757,9.7623,9.769,38200.0
2009-12-24 11:00:00,14.63,14.63,14.63,14.63,8800.0,9.769,9.769,9.769,9.769,8800.0
2009-12-24 11:10:00,14.63,14.63,14.61,14.62,41400.0,9.769,9.769,9.7557,9.7623,41400.0
2009-12-24 11:20:00,14.62,14.62,14.59,14.61,86800.0,9.7623,9.7623,9.7423,9.7557,86800.0
2009-12-24 11:30:00,14.61,14.62,14.61,14.62,63800.0,9.7557,9.7623,9.7557,9.7623,63800.0
2009-12-24 11:40:00,14.62,14.62,14.61,14.62,47600.0,9.7623,9.7623,9.7557,9.7623,47600.0
2009-12-24 11:50:00,14.62,14.62,14.6,14.6,60800.0,9.7623,9.7623,9.749,9.749,60800.0
2009-12-24 12:00:00,14.6,14.61,14.6,14.61,19800.0,9.749,9.7557,9.749,9.7557,19800.0
2009-12-24 12:10:00,14.61,14.62,14.6,14.61,67200.0,9.7557,9.7623,9.749,9.7557,67200.0
2009-12-24 12:20:00,14.61,14.61,14.59,14.6,83000.0,9.7557,9.7557,9.7423,9.749,83000.0
2009-12-24 12:30:00,14.6,14.61,14.6,14.6,33800.0,9.749,9.7557,9.749,9.749,33800.0
2009-12-24 12:40:00,14.6,14.61,14.59,14.6,100800.0,9.749,9.7557,9.7423,9.749,100800.0
2009-12-24 12:50:00,14.6,14.63,14.6,14.63,152200.0,9.749,9.769,9.749,9.769,152200.0
2009-12-28 09:30:00,14.68,14.68,14.63,14.65,53600.0,9.8024,9.8024,9.769,9.7824,53600.0
2009-12-28 09:40:00,14.66,14.69,14.65,14.68,72000.0,9.7891,9.8091,9.7824,9.8024,72000.0
2009-12-28 09:50:00,14.68,14.68,14.63,14.63,31800.0,9.8024,9.8024,9.769,9.769,31800.0
2009-12-28 10:00:00,14.63,14.65,14.62,14.65,34600.0,9.769,9.7824,9.7623,9.7824,34600.0
2009-12-28 10:10:00,14.65,14.65,14.58,14.58,83000.0,9.7824,9.7824,9.7356,9.7356,83000.0
2009-12-28 10:20:00,14.58,14.59,14.56,14.57,54400.0,9.7356,9.7423,9.7223,9.729,54400.0
2009-12-28 10:30:00,14.58,14.58,14.56,14.56,21200.0,9.7356,9.7356,9.7223,9.7223,21200.0
2009-12-28 10:40:00,14.56,14.58,14.56,14.57,23200.0,9.7223,9.7356,9.7223,9.729,23200.0
2009-12-28 10:50:00,14.57,14.58,14.56,14.56,55200.0,9.729,9.7356,9.7223,9.7223,55200.0
2009-12-28 11:00:00,14.56,14.58,14.56,14.57,43600.0,9.7223,9.7356,9.7223,9.729,43600.0
2009-12-28 11:10:00,14.58,14.58,14.57,14.57,47800.0,9.7356,9.7356,9.729,9.729,47800.0
2009-12-28 11:20:00,14.57,14.6,14.57,14.59,58400.0,9.729,9.749,9.729,9.7423,58400.0
2009-12-28 11:30:00,14.59,14.62,14.59,14.62,39400.0,9.7423,9.7623,9.7423,9.7623,39400.0
2009-12-28 11:40:00,14.62,14.63,14.61,14.62,38200.0,9.7623,9.769,9.7557,9.7623,38200.0
2009-12-28 11:50:00,14.62,14.62,14.6,14.61,21600.0,9.7623,9.7623,9.749,9.7557,21600.0
2009-12-28 12:00:00,14.6,14.61,14.59,14.59,22600.0,9.749,9.7557,9.7423,9.7423,22600.0
2009-12-28 12:10:00,14.59,14.61,14.59,14.6,22200.0,9.7423,9.7557,9.7423,9.749,22200.0
2009-12-28 12:20:00,14.6,14.61,14.6,14.61,21200.0,9.749,9.7557,9.749,9.7557,21200.0
2009-12-28 12:30:00,14.61,14.61,14.61,14.61,11200.0,9.7557,9.7557,9.7557,9.7557,11200.0
2009-12-28 12:40:00,14.61,14.61,14.61,14.61,9200.0,9.7557,9.7557,9.7557,9.7557,9200.0
2009-12-28 12:50:00,14.61,14.62,14.61,14.62,23600.0,9.7557,9.7623,9.7557,9.7623,23600.0
2009-12-28 13:00:00,14.62,14.62,14.61,14.61,23400.0,9.7623,9.7623,9.7557,9.7557,23400.0
2009-12-28 13:10:00,14.61,14.62,14.61,14.62,23200.0,9.7557,9.7623,9.7557,9.7623,23200.0
2009-12-28 13:20:00,14.62,14.62,14.6,14.61,36400.0,9.7623,9.7623,9.749,9.7557,36400.0
2009-12-28 13:30:00,14.61,14.62,14.61,14.61,37400.0,9.7557,9.7623,9.7557,9.7557,37400.0
2009-12-28 13:40:00,14.61,14.62,14.61,14.61,51800.0,9.7557,9.7623,9.7557,9.7557,51800.0
2009-12-28 13:50:00,14.61,14.61,14.6,14.61,36800.0,9.7557,9.7557,9.749,9.7557,36800.0
2009-12-28 14:00:00,14.61,14.61,14.57,14.57,90800.0,9.7557,9.7557,9.729,9.729,90800.0
2009-12-28 14:10:00,14.57,14.57,14.54,14.55,66800.0,9.729,9.729,9.7089,9.7156,66800.0
2009-12-28 14:20:00,14.54,14.54,14.5,14.52,89400.0,9.7089,9.7089,9.6822,9.6956,89400.0
2009-12-28 14:30:00,14.51,14.56,14.51,14.54,81800.0,9.6889,9.7223,9.6889,9.7089,81800.0
2009-12-28 14:40:00,14.55,14.55,14.54,14.54,28600.0,9.7156,9.7156,9.7089,9.7089,28600.0
2009-12-28 14:50:00,14.54,14.56,14.54,14.55,56200.0,9.7089,9.7223,9.7089,9.7156,56200.0
2009-12-28 15:00:00,14.56,14.56,14.54,14.55,25600.0,9.7223,9.7223,9.7089,9.7156,25600.0
2009-12-28 15:10:00,14.55,14.55,14.54,14.54,42800.0,9.7156,9.7156,9.7089,9.7089,42800.0
2009-12-28 15:20:00,14.54,14.55,14.52,14.54,61000.0,9.7089,9.7156,9.6956,9.7089,61000.0
2009-12-28 15:30:00,14.54,14.55,14.53,14.55,59000.0,9.7089,9.7156,9.7023,9.7156,59000.0
2009-12-28 15:40:00,14.55,14.55,14.53,14.54,111000.0,9.7156,9.7156,9.7023,9.7089,111000.0
2009-12-28 15:50:00,14.54,14.58,14.53,14.57,292200.0,9.7089,9.7356,9.7023,9.729,292200.0
2009-12-29 09:30:00,14.55,14.61,14.47,14.47,84600.0,9.7156,9.7557,9.6622,9.6622,84600.0
2009-12-29 09:40:00,14.47,14.5,14.47,14.5,34000.0,9.6622,9.6822,9.6622,9.6822,34000.0
2009-12-29 09:50:00,14.49,14.5,14.49,14.49,29600.0,9.6755,9.6822,9.6755,9.6755,29600.0
2009-12-29 10:00:00,14.49,14.5,14.47,14.49,35400.0,9.6755,9.6822,9.6622,9.6755,35400.0
2009-12-29 10:10:00,14.49,14.5,14.49,14.49,42400.0,9.6755,9.6822,9.6755,9.6755,42400.0
2009-12-29 10:20:00,14.49,14.49,14.47,14.47,27000.0,9.6755,9.6755,9.6622,9.6622,27000.0
2009-12-29 10:30:00,14.47,14.47,14.47,14.47,23000.0,9.6622,9.6622,9.6622,9.6622,23000.0
2009-12-29 10:40:00,14.47,14.47,14.45,14.45,26000.0,9.6622,9.6622,9.6488,9.6488,26000.0
2009-12-29 10:50:00,14.46,14.46,14.43,14.43,33400.0,9.6555,9.6555,9.6355,9.6355,33400.0
2009-12-29 11:00:00,14.43,14.44,14.43,14.44,38000.0,9.6355,9.6422,9.6355,9.6422,38000.0
2009-12-29 11:10:00,14.44,14.44,14.44,14.44,12600.0,9.6422,9.6422,9.6422,9.6422,12600.0
2009-12-29 11:20:00,14.44,14.45,14.44,14.44,63800.0,9.6422,9.6488,9.6422,9.6422,63800.0
2009-12-29 11:30:00,14.44,14.45,14.43,14.43,38200.0,9.6422,9.6488,9.6355,9.6355,38200.0
2009-12-29 11:40:00,14.43,14.45,14.43,14.45,20800.0,9.6355,9.6488,9.6355,9.6488,20800.0
2009-12-29 11:50:00,14.45,14.47,14.45,14.47,18800.0,9.6488,9.6622,9.6488,9.6622,18800.0
2009-12-29 12:00:00,14.47,14.47,14.46,14.46,30000.0,9.6622,9.6622,9.6555,9.6555,30000.0
2009-12-29 12:10:00,14.46,14.47,14.45,14.45,66800.0,9.6555,9.6622,9.6488,9.6488,66800.0
2009-12-29 12:20:00,14.45,14.46,14.44,14.45,34000.0,9.6488,9.6555,9.6422,9.6488,34000.0
2009-12-29 12:30:00,14.45,14.45,14.43,14.44,50800.0,9.6488,9.6488,9.6355,9.6422,50800.0
2009-12-29 12:40:00,14.44,14.47,14.44,14.47,27000.0,9.6422,9.6622,9.6422,9.6622,27000.0
2009-12-29 12:50:00,14.47,14.47,14.43,14.43,56000.0,9.6622,9.6622,9.6355,9.6355,56000.0
2009-12-29 13:00:00,14.43,14.44,14.43,14.44,34200.0,9.6355,9.6422,9.6355,9.6422,34200.0
2009-12-29 13:10:00,14.43,14.44,14.43,14.44,32000.0,9.6355,9.6422,9.6355,9.6422,32000.0
2009-12-29 13:20:00,14.43,14.44,14.43,14.44,24600.0,9.6355,9.6422,9.6355,9.6422,24600.0
2009-12-29 13:30:00,14.43,14.45,14.43,14.45,54000.0,9.6355,9.6488,9.6355,9.6488,54000.0
2009-12-29 13:40:00,14.45,14.46,14.44,14.46,32400.0,9.6488,9.6555,9.6422,9.6555,32400.0
2009-12-29 13:50:00,14.46,14.47,14.46,14.46,21600.0,9.6555,9.6622,9.6555,9.6555,21600.0
2009-12-29 14:00:00,14.46,14.47,14.44,14.45,66800.0,9.6555,9.6622,9.6422,9.6488,66800.0
2009-12-29 14:10:00,14.45,14.46,14.45,14.46,33000.0,9.6488,9.6555,9.6488,9.6555,33000.0
2009-12-29 14:20:00,14.46,14.47,14.44,14.46,130400.0,9.6555,9.6622,9.6422,9.6555,130400.0
2009-12-29 14:30:00,14.46,14.46,14.45,14.45,62600.0,9.6555,9.6555,9.6488,9.6488,62600.0
2009-12-29 14:40:00,14.45,14.47,14.45,14.47,53600.0,9.6488,9.6622,9.6488,9.6622,53600.0
2009-12-29 14:50:00,14.47,14.47,14.46,14.47,42200.0,9.6622,9.6622,9.6555,9.6622,42200.0
2009-12-29 15:00:00,14.47,14.48,14.46,14.48,53000.0,9.6622,9.6689,9.6555,9.6689,53000.0
2009-12-29 15:10:00,14.47,14.5,14.47,14.5,64200.0,9.6622,9.6822,9.6622,9.6822,64200.0
2009-12-29 15:20:00,14.49,14.51,14.49,14.5,82600.0,9.6755,9.6889,9.6755,9.6822,82600.0
2009-12-29 15:30:00,14.5,14.5,14.49,14.49,60600.0,9.6822,9.6822,9.6755,9.6755,60600.0
2009-12-29 15:40:00,14.49,14.52,14.49,14.52,357400.0,9.6755,9.6956,9.6755,9.6956,357400.0
2009-12-29 15:50:00,14.52,14.52,14.51,14.51,343000.0,9.6956,9.6956,9.6889,9.6889,343000.0
2009-12-30 09:30:00,14.47,14.57,14.47,14.57,178800.0,9.6622,9.729,9.6622,9.729,178800.0
2009-12-30 09:40:00,14.56,14.67,14.56,14.63,182200.0,9.7223,9.7957,9.7223,9.769,182200.0
2009-12-30 09:50:00,14.63,14.7,14.62,14.68,74200.0,9.769,9.8158,9.7623,9.8024,74200.0
2009-12-30 10:00:00,14.68,14.68,14.65,14.66,72200.0,9.8024,9.8024,9.7824,9.7891,72200.0
2009-12-30 10:10:00,14.67,14.67,14.64,14.66,54200.0,9.7957,9.7957,9.7757,9.7891,54200.0
2009-12-30 10:20:00,14.66,14.7,14.65,14.69,110600.0,9.7891,9.8158,9.7824,9.8091,110600.0
2009-12-30 10:30:00,14.7,14.71,14.65,14.66,194800.0,9.8158,9.8224,9.7824,9.7891,194800.0
2009-12-30 10:40:00,14.65,14.65,14.62,14.63,85600.0,9.7824,9.7824,9.7623,9.769,85600.0
2009-12-30 10:50:00,14.63,14.63,14.61,14.61,124000.0,9.769,9.769,9.7557,9.7557,124000.0
2009-12-30 11:00:00,14.61,14.62,14.6,14.62,91000.0,9.7557,9.7623,9.749,9.7623,91000.0
2009-12-30 11:10:00,14.62,14.64,14.62,14.63,36800.0,9.7623,9.7757,9.7623,9.769,36800.0
2009-12-30 11:20:00,14.63,14.65,14.61,14.61,85400.0,9.769,9.7824,9.7557,9.7557,85400.0
2009-12-30 11:30:00,14.61,14.63,14.6,14.63,36000.0,9.7557,9.769,9.749,9.769,36000.0
2009-12-30 11:40:00,14.63,14.65,14.63,14.65,22200.0,9.769,9.7824,9.769,9.7824,22200.0
2009-12-30 11:50:00,14.65,14.67,14.65,14.67,40600.0,9.7824,9.7957,9.7824,9.7957,40600.0
2009-12-30 12:00:00,14.67,14.7,14.67,14.7,37000.0,9.7957,9.8158,9.7957,9.8158,37000.0
2009-12-30 12:10:00,14.7,14.7,14.68,14.69,78000.0,9.8158,9.8158,9.8024,9.8091,78000.0
2009-12-30 12:20:00,14.7,14.72,14.69,14.72,27400.0,9.8158,9.8291,9.8091,9.8291,27400.0
2009-12-30 12:30:00,14.72,14.72,14.71,14.72,72800.0,9.8291,9.8291,9.8224,9.8291,72800.0
2009-12-30 12:40:00,14.72,14.72,14.69,14.7,113400.0,9.8291,9.8291,9.8091,9.8158,113400.0
2009-12-30 12:50:00,14.69,14.69,14.68,14.68,17400.0,9.8091,9.8091,9.8024,9.8024,17400.0
2009-12-30 13:00:00,14.69,14.69,14.68,14.68,21400.0,9.8091,9.8091,9.8024,9.8024,21400.0
2009-12-30 13:10:00,14.68,14.68,14.65,14.65,50400.0,9.8024,9.8024,9.7824,9.7824,50400.0
2009-12-30 13:20:00,14.65,14.65,14.64,14.64,14600.0,9.7824,9.7824,9.7757,9.7757,14600.0
2009-12-30 13:30:00,14.65,14.65,14.63,14.65,64000.0,9.7824,9.7824,9.769,9.7824,64000.0
2009-12-30 13:40:00,14.65,14.68,14.65,14.68,17200.0,9.7824,9.8024,9.7824,9.8024,17200.0
2009-12-30 13:50:00,14.68,14.69,14.68,14.69,38600.0,9.8024,9.8091,9.8024,9.8091,38600.0
2009-12-30 14:00:00,14.69,14.69,14.68,14.69,14400.0,9.8091,9.8091,9.8024,9.8091,14400.0
2009-12-30 14:10:00,14.68,14.69,14.68,14.68,13200.0,9.8024,9.8091,9.8024,9.8024,13200.0
2009-12-30 14:20:00,14.69,14.7,14.68,14.7,35000.0,9.8091,9.8158,9.8024,9.8158,35000.0
2009-12-30 14:30:00,14.69,14.72,14.69,14.71,80000.0,9.8091,9.8291,9.8091,9.8224,80000.0
2009-12-30 14:40:00,14.71,14.71,14.7,14.71,22200.0,9.8224,9.8224,9.8158,9.8224,22200.0
2009-12-30 14:50:00,14.71,14.72,14.71,14.71,29600.0,9.8224,9.8291,9.8224,9.8224,29600.0
2009-12-30 15:00:00,14.71,14.71,14.68,14.69,43200.0,9.8224,9.8224,9.8024,9.8091,43200.0
2009-12-30 15:10:00,14.68,14.7,14.68,14.69,87200.0,9.8024,9.8158,9.8024,9.8091,87200.0
2009-12-30 15:20:00,14.69,14.7,14.68,14.68,32800.0,9.8091,9.8158,9.8024,9.8024,32800.0
2009-12-30 15:30:00,14.68,14.71,14.68,14.71,53400.0,9.8024,9.8224,9.8024,9.8224,53400.0
2009-12-30 15:40:00,14.71,14.73,14.71,14.71,206200.0,9.8224,9.8358,9.8224,9.8224,206200.0
2009-12-30 15:50:00,14.71,14.72,14.71,14.72,181000.0,9.8224,9.8291,9.8224,9.8291,181000.0
2009-12-31 09:30:00,14.75,14.75,14.72,14.74,67400.0,9.8492,9.8492,9.8291,9.8425,67400.0
2009-12-31 09:40:00,14.74,14.75,14.72,14.74,66200.0,9.8425,9.8492,9.8291,9.8425,66200.0
2009-12-31 09:50:00,14.75,14.78,14.74,14.75,49000.0,9.8492,9.8692,9.8425,9.8492,49000.0
2009-12-31 10:00:00,14.76,14.76,14.71,14.72,67200.0,9.8558,9.8558,9.8224,9.8291,67200.0
2009-12-31 10:10:00,14.72,14.72,14.64,14.64,63800.0,9.8291,9.8291,9.7757,9.7757,63800.0
2009-12-31 10:20:00,14.64,14.66,14.63,14.65,78200.0,9.7757,9.7891,9.769,9.7824,78200.0
2009-12-31 10:30:00,14.65,14.69,14.65,14.68,61600.0,9.7824,9.8091,9.7824,9.8024,61600.0
2009-12-31 10:40:00,14.68,14.69,14.67,14.67,25200.0,9.8024,9.8091,9.7957,9.7957,25200.0
2009-12-31 10:50:00,14.67,14.68,14.66,14.66,36200.0,9.7957,9.8024,9.7891,9.7891,36200.0
2009-12-31 11:00:00,14.66,14.67,14.65,14.65,34400.0,9.7891,9.7957,9.7824,9.7824,34400.0
2009-12-31 11:10:00,14.65,14.67,14.63,14.63,36000.0,9.7824,9.7957,9.769,9.769,36000.0
2009-12-31 11:20:00,14.63,14.63,14.63,14.63,42800.0,9.769,9.769,9.769,9.769,42800.0
2009-12-31 11:30:00,14.63,14.63,14.62,14.62,28600.0,9.769,9.769,9.7623,9.7623,28600.0
2009-12-31 11:40:00,14.63,14.65,14.62,14.65,35200.0,9.769,9.7824,9.7623,9.7824,35200.0
2009-12-31 11:50:00,14.65,14.66,14.65,14.65,27400.0,9.7824,9.7891,9.7824,9.7824,27400.0
2009-12-31 12:00:00,14.65,14.65,14.65,14.65,22800.0,9.7824,9.7824,9.7824,9.7824,22800.0
2009-12-31 12:10:00,14.65,14.65,14.65,14.65,16000.0,9.7824,9.7824,9.7824,9.7824,16000.0
2009-12-31 12:20:00,14.65,14.65,14.64,14.64,33000.0,9.7824,9.7824,9.7757,9.7757,33000.0
2009-12-31 12:30:00,14.64,14.65,14.63,14.63,18800.0,9.7757,9.7824,9.769,9.769,18800.0
2009-12-31 12:40:00,14.64,14.64,14.62,14.62,33600.0,9.7757,9.7757,9.7623,9.7623,33600.0
2009-12-31 12:50:00,14.62,14.62,14.62,14.62,14800.0,9.7623,9.7623,9.7623,9.7623,14800.0
2009-12-31 13:00:00,14.62,14.62,14.62,14.62,7600.0,9.7623,9.7623,9.7623,9.7623,7600.0
2009-12-31 13:10:00,14.62,14.62,14.6,14.61,29600.0,9.7623,9.7623,9.749,9.7557,29600.0
2009-12-31 13:20:00,14.6,14.62,14.6,14.61,17400.0,9.749,9.7623,9.749,9.7557,17400.0
2009-12-31 13:30:00,14.61,14.62,14.61,14.61,11800.0,9.7557,9.7623,9.7557,9.7557,11800.0
2009-12-31 13:40:00,14.61,14.62,14.6,14.61,20200.0,9.7557,9.7623,9.749,9.7557,20200.0
2009-12-31 13:50:00,14.6,14.61,14.6,14.6,11400.0,9.749,9.7557,9.749,9.749,11400.0
2009-12-31 14:00:00,14.6,14.61,14.6,14.6,15400.0,9.749,9.7557,9.749,9.749,15400.0
2009-12-31 14:10:00,14.6,14.61,14.6,14.61,31200.0,9.749,9.7557,9.749,9.7557,31200.0
2009-12-31 14:20:00,14.61,14.63,14.61,14.63,26400.0,9.7557,9.769,9.7557,9.769,26400.0
2009-12-31 14:30:00,14.62,14.63,14.62,14.63,21200.0,9.7623,9.769,9.7623,9.769,21200.0
2009-12-31 14:40:00,14.62,14.63,14.62,14.63,49200.0,9.7623,9.769,9.7623,9.769,49200.0
2009-12-31 14:50:00,14.63,14.64,14.63,14.63,75800.0,9.769,9.7757,9.769,9.769,75800.0
2009-12-31 15:00:00,14.63,14.63,14.62,14.62,90800.0,9.769,9.769,9.7623,9.7623,90800.0
2009-12-31 15:10:00,14.62,14.62,14.62,14.62,24000.0,9.7623,9.7623,9.7623,9.7623,24000.0
2009-12-31 15:20:00,14.62,14.62,14.62,14.62,21400.0,9.7623,9.7623,9.7623,9.7623,21400.0
2009-12-31 15:30:00,14.62,14.62,14.6,14.6,93400.0,9.7623,9.7623,9.749,9.749,93400.0
2009-12-31 15:40:00,14.6,14.61,14.55,14.57,163000.0,9.749,9.7557,9.7156,9.729,163000.0
2009-12-31 15:50:00,14.56,14.57,14.53,14.53,534400.0,9.7223,9.729,9.7023,9.7023,534400.0
2010-01-04 09:30:00,14.73,14.74,14.65,14.69,219200.0,9.8358,9.8425,9.7824,9.8091,219200.0
2010-01-04 09:40:00,14.69,14.7,14.67,14.68,176600.0,9.8091,9.8158,9.7957,9.8024,176600.0
2010-01-04 09:50:00,14.68,14.69,14.65,14.69,75400.0,9.8024,9.8091,9.7824,9.8091,75400.0
2010-01-04 10:00:00,14.69,14.71,14.65,14.68,126400.0,9.8091,9.8224,9.7824,9.8024,126400.0
2010-01-04 10:10:00,14.68,14.68,14.66,14.68,60200.0,9.8024,9.8024,9.7891,9.8024,60200.0
2010-01-04 10:20:00,14.68,14.7,14.66,14.7,96000.0,9.8024,9.8158,9.7891,9.8158,96000.0
2010-01-04 10:30:00,14.7,14.7,14.69,14.7,103200.0,9.8158,9.8158,9.8091,9.8158,103200.0
2010-01-04 10:40:00,14.7,14.7,14.68,14.68,67200.0,9.8158,9.8158,9.8024,9.8024,67200.0
2010-01-04 10:50:00,14.68,14.69,14.67,14.67,75400.0,9.8024,9.8091,9.7957,9.7957,75400.0
2010-01-04 11:00:00,14.67,14.7,14.66,14.69,65800.0,9.7957,9.8158,9.7891,9.8091,65800.0
2010-01-04 11:10:00,14.7,14.7,14.68,14.68,24200.0,9.8158,9.8158,9.8024,9.8024,24200.0
2010-01-04 11:20:00,14.68,14.7,14.68,14.7,20400.0,9.8024,9.8158,9.8024,9.8158,20400.0
2010-01-04 11:30:00,14.7,14.7,14.67,14.67,19400.0,9.8158,9.8158,9.7957,9.7957,19400.0
2010-01-04 11:40:00,14.67,14.69,14.67,14.69,24600.0,9.7957,9.8091,9.7957,9.8091,24600.0
2010-01-04 11:50:00,14.69,14.7,14.68,14.68,22600.0,9.8091,9.8158,9.8024,9.8024,22600.0
2010-01-04 12:00:00,14.69,14.69,14.67,14.67,48400.0,9.8091,9.8091,9.7957,9.7957,48400.0
2010-01-04 12:10:00,14.67,14.67,14.66,14.67,19400.0,9.7957,9.7957,9.7891,9.7957,19400.0
2010-01-04 12:20:00,14.67,14.67,14.65,14.65,14800.0,9.7957,9.7957,9.7824,9.7824,14800.0
2010-01-04 12:30:00,14.66,14.67,14.65,14.65,331200.0,9.7891,9.7957,9.7824,9.7824,331200.0
2010-01-04 12:40:00,14.65,14.65,14.63,14.63,22000.0,9.7824,9.7824,9.769,9.769,22000.0
2010-01-04 12:50:00,14.63,14.63,14.62,14.62,25000.0,9.769,9.769,9.7623,9.7623,25000.0
2010-01-04 13:00:00,14.63,14.63,14.61,14.62,16200.0,9.769,9.769,9.7557,9.7623,16200.0
2010-01-04 13:10:00,14.62,14.62,14.61,14.62,32200.0,9.7623,9.7623,9.7557,9.7623,32200.0
2010-01-04 13:20:00,14.62,14.62,14.6,14.61,41400.0,9.7623,9.7623,9.749,9.7557,41400.0
2010-01-04 13:30:00,14.61,14.62,14.6,14.6,65200.0,9.7557,9.7623,9.749,9.749,65200.0
2010-01-04 13:40:00,14.6,14.61,14.6,14.6,11200.0,9.749,9.7557,9.749,9.749,11200.0
2010-01-04 13:50:00,14.6,14.6,14.58,14.59,40800.0,9.749,9.749,9.7356,9.7423,40800.0
2010-01-04 14:00:00,14.58,14.58,14.58,14.58,23200.0,9.7356,9.7356,9.7356,9.7356,23200.0
2010-01-04 14:10:00,14.58,14.61,14.58,14.61,34200.0,9.7356,9.7557,9.7356,9.7557,34200.0
2010-01-04 14:20:00,14.61,14.61,14.6,14.61,26200.0,9.7557,9.7557,9.749,9.7557,26200.0
2010-01-04 14:30:00,14.61,14.63,14.61,14.63,25600.0,9.7557,9.769,9.7557,9.769,25600.0
2010-01-04 14:40:00,14.63,14.65,14.63,14.64,46400.0,9.769,9.7824,9.769,9.7757,46400.0
2010-01-04 14:50:00,14.65,14.65,14.61,14.61,45800.0,9.7824,9.7824,9.7557,9.7557,45800.0
2010-01-04 15:00:00,14.62,14.62,14.61,14.62,44200.0,9.7623,9.7623,9.7557,9.7623,44200.0
2010-01-04 15:10:00,14.62,14.62,14.59,14.59,65000.0,9.7623,9.7623,9.7423,9.7423,65000.0
2010-01-04 15:20:00,14.59,14.6,14.58,14.58,37600.0,9.7423,9.749,9.7356,9.7356,37600.0
2010-01-04 15:30:00,14.58,14.58,14.56,14.56,82800.0,9.7356,9.7356,9.7223,9.7223,82800.0
2010-01-04 15:40:00,14.56,14.58,14.55,14.56,85200.0,9.7223,9.7356,9.7156,9.7223,85200.0
2010-01-04 15:50:00,14.56,14.59,14.56,14.59,391400.0,9.7223,9.7423,9.7223,9.7423,391400.0
2010-01-05 09:30:00,14.61,14.65,14.6,14.61,182000.0,9.7557,9.7824,9.749,9.7557,182000.0
2010-01-05 09:40:00,14.61,14.62,14.56,14.59,71200.0,9.7557,9.7623,9.7223,9.7423,71200.0
2010-01-05 09:50:00,14.59,14.63,14.58,14.6,63600.0,9.7423,9.769,9.7356,9.749,63600.0
2010-01-05 10:00:00,14.6,14.6,14.55,14.56,109400.0,9.749,9.749,9.7156,9.7223,109400.0
2010-01-05 10:10:00,14.56,14.56,14.52,14.53,175200.0,9.7223,9.7223,9.6956,9.7023,175200.0
2010-01-05 10:20:00,14.54,14.59,14.52,14.54,3023600.0,9.7089,9.7423,9.6956,9.7089,3023600.0
2010-01-05 10:30:00,14.53,14.59,14.53,14.54,1377000.0,9.7023,9.7423,9.7023,9.7089,1377000.0
2010-01-05 10:40:00,14.53,14.55,14.52,14.52,151000.0,9.7023,9.7156,9.6956,9.6956,151000.0
2010-01-05 10:50:00,14.52,14.53,14.52,14.52,237200.0,9.6956,9.7023,9.6956,9.6956,237200.0
2010-01-05 11:00:00,14.52,14.59,14.51,14.51,723600.0,9.6956,9.7423,9.6889,9.6889,723600.0
2010-01-05 11:10:00,14.51,14.59,14.47,14.47,1530000.0,9.6889,9.7423,9.6622,9.6622,1530000.0
2010-01-05 11:20:00,14.47,14.48,14.45,14.45,97000.0,9.6622,9.6689,9.6488,9.6488,97000.0
2010-01-05 11:30:00,14.45,14.46,14.44,14.44,52400.0,9.6488,9.6555,9.6422,9.6422,52400.0
2010-01-05 11:40:00,14.44,14.5,14.41,14.41,2786600.0,9.6422,9.6822,9.6221,9.6221,2786600.0
2010-01-05 11:50:00,14.41,14.44,14.41,14.42,121000.0,9.6221,9.6422,9.6221,9.6288,121000.0
2010-01-05 12:00:00,14.42,14.42,14.4,14.42,81600.0,9.6288,9.6288,9.6154,9.6288,81600.0
2010-01-05 12:10:00,14.42,14.43,14.42,14.43,104600.0,9.6288,9.6355,9.6288,9.6355,104600.0
2010-01-05 12:20:00,14.42,14.43,14.42,14.42,63000.0,9.6288,9.6355,9.6288,9.6288,63000.0
2010-01-05 12:30:00,14.42,14.43,14.4,14.42,126000.0,9.6288,9.6355,9.6154,9.6288,126000.0
2010-01-05 12:40:00,14.42,14.42,14.4,14.4,249200.0,9.6288,9.6288,9.6154,9.6154,249200.0
2010-01-05 12:50:00,14.4,14.4,14.36,14.38,266200.0,9.6154,9.6154,9.5887,9.6021,266200.0
2010-01-05 13:00:00,14.38,14.38,14.35,14.36,116400.0,9.6021,9.6021,9.5821,9.5887,116400.0
2010-01-05 13:10:00,14.36,14.38,14.36,14.37,74800.0,9.5887,9.6021,9.5887,9.5954,74800.0
2010-01-05 13:20:00,14.37,14.37,14.33,14.34,419800.0,9.5954,9.5954,9.5687,9.5754,419800.0
2010-01-05 13:30:00,14.34,14.34,14.32,14.33,108400.0,9.5754,9.5754,9.562,9.5687,108400.0
2010-01-05 13:40:00,14.33,14.35,14.33,14.34,58200.0,9.5687,9.5821,9.5687,9.5754,58200.0
2010-01-05 13:50:00,14.34,14.35,14.32,14.35,76200.0,9.5754,9.5821,9.562,9.5821,76200.0
2010-01-05 14:00:00,14.35,14.37,14.34,14.34,195400.0,9.5821,9.5954,9.5754,9.5754,195400.0
2010-01-05 14:10:00,14.34,14.36,14.34,14.34,142200.0,9.5754,9.5887,9.5754,9.5754,142200.0
2010-01-05 14:20:00,14.33,14.34,14.31,14.31,42200.0,9.5687,9.5754,9.5554,9.5554,42200.0
2010-01-05 14:30:00,14.31,14.33,14.31,14.33,44600.0,9.5554,9.5687,9.5554,9.5687,44600.0
2010-01-05 14:40:00,14.32,14.35,14.32,14.35,117200.0,9.562,9.5821,9.562,9.5821,117200.0
2010-01-05 14:50:00,14.35,14.36,14.35,14.36,72800.0,9.5821,9.5887,9.5821,9.5887,72800.0
2010-01-05 15:00:00,14.36,14.37,14.36,14.36,85600.0,9.5887,9.5954,9.5887,9.5887,85600.0
2010-01-05 15:10:00,14.36,14.37,14.35,14.35,196800.0,9.5887,9.5954,9.5821,9.5821,196800.0
2010-01-05 15:20:00,14.35,14.35,14.34,14.35,107200.0,9.5821,9.5821,9.5754,9.5821,107200.0
2010-01-05 15:30:00,14.35,14.38,14.35,14.37,184600.0,9.5821,9.6021,9.5821,9.5954,184600.0
2010-01-05 15:40:00,14.38,14.38,14.35,14.35,337200.0,9.6021,9.6021,9.5821,9.5821,337200.0
2010-01-05 15:50:00,14.35,14.36,14.34,14.36,334200.0,9.5821,9.5887,9.5754,9.5887,334200.0
2010-01-06 09:30:00,14.35,14.42,14.3,14.4,157000.0,9.5821,9.6288,9.5487,9.6154,157000.0
2010-01-06 09:40:00,14.4,14.45,14.38,14.43,170000.0,9.6154,9.6488,9.6021,9.6355,170000.0
2010-01-06 09:50:00,14.43,14.43,14.38,14.42,112000.0,9.6355,9.6355,9.6021,9.6288,112000.0
2010-01-06 10:00:00,14.42,14.46,14.4,14.46,80600.0,9.6288,9.6555,9.6154,9.6555,80600.0
2010-01-06 10:10:00,14.46,14.46,14.41,14.42,78000.0,9.6555,9.6555,9.6221,9.6288,78000.0
2010-01-06 10:20:00,14.42,14.42,14.37,14.38,113800.0,9.6288,9.6288,9.5954,9.6021,113800.0
2010-01-06 10:30:00,14.38,14.4,14.36,14.38,79000.0,9.6021,9.6154,9.5887,9.6021,79000.0
2010-01-06 10:40:00,14.37,14.4,14.35,14.4,85200.0,9.5954,9.6154,9.5821,9.6154,85200.0
2010-01-06 10:50:00,14.4,14.43,14.4,14.42,56600.0,9.6154,9.6355,9.6154,9.6288,56600.0
2010-01-06 11:00:00,14.42,14.42,14.4,14.4,70200.0,9.6288,9.6288,9.6154,9.6154,70200.0
2010-01-06 11:10:00,14.4,14.41,14.4,14.4,52200.0,9.6154,9.6221,9.6154,9.6154,52200.0
2010-01-06 11:20:00,14.4,14.4,14.38,14.4,222200.0,9.6154,9.6154,9.6021,9.6154,222200.0
2010-01-06 11:30:00,14.4,14.4,14.38,14.38,78400.0,9.6154,9.6154,9.6021,9.6021,78400.0
2010-01-06 11:40:00,14.38,14.38,14.34,14.34,50200.0,9.6021,9.6021,9.5754,9.5754,50200.0
2010-01-06 11:50:00,14.34,14.35,14.3,14.3,126000.0,9.5754,9.5821,9.5487,9.5487,126000.0
2010-01-06 12:00:00,14.3,14.3,14.27,14.27,104200.0,9.5487,9.5487,9.5286,9.5286,104200.0
2010-01-06 12:10:00,14.26,14.27,14.24,14.25,176600.0,9.522,9.5286,9.5086,9.5153,176600.0
2010-01-06 12:20:00,14.25,14.25,14.22,14.22,128200.0,9.5153,9.5153,9.4953,9.4953,128200.0
2010-01-06 12:30:00,14.22,14.27,14.22,14.27,91200.0,9.4953,9.5286,9.4953,9.5286,91200.0
2010-01-06 12:40:00,14.27,14.29,14.27,14.28,34200.0,9.5286,9.542,9.5286,9.5353,34200.0
2010-01-06 12:50:00,14.29,14.3,14.29,14.29,45400.0,9.542,9.5487,9.542,9.542,45400.0
2010-01-06 13:00:00,14.29,14.3,14.28,14.28,42800.0,9.542,9.5487,9.5353,9.5353,42800.0
2010-01-06 13:10:00,14.28,14.3,14.27,14.3,34800.0,9.5353,9.5487,9.5286,9.5487,34800.0
2010-01-06 13:20:00,14.3,14.3,14.29,14.3,312000.0,9.5487,9.5487,9.542,9.5487,312000.0
2010-01-06 13:30:00,14.3,14.3,14.28,14.29,53800.0,9.5487,9.5487,9.5353,9.542,53800.0
2010-01-06 13:40:00,14.29,14.29,14.26,14.26,164000.0,9.542,9.542,9.522,9.522,164000.0
2010-01-06 13:50:00,14.26,14.26,14.22,14.24,124000.0,9.522,9.522,9.4953,9.5086,124000.0
2010-01-06 14:00:00,14.24,14.26,14.24,14.25,1280400.0,9.5086,9.522,9.5086,9.5153,1280400.0
2010-01-06 14:10:00,14.24,14.25,14.24,14.24,82600.0,9.5086,9.5153,9.5086,9.5086,82600.0
2010-01-06 14:20:00,14.24,14.25,14.24,14.25,49000.0,9.5086,9.5153,9.5086,9.5153,49000.0
2010-01-06 14:30:00,14.25,14.32,14.24,14.29,192800.0,9.5153,9.562,9.5086,9.542,192800.0
2010-01-06 14:40:00,14.29,14.3,14.29,14.29,34800.0,9.542,9.5487,9.542,9.542,34800.0
2010-01-06 14:50:00,14.29,14.29,14.28,14.28,41200.0,9.542,9.542,9.5353,9.5353,41200.0
2010-01-06 15:00:00,14.28,14.29,14.24,14.24,132000.0,9.5353,9.542,9.5086,9.5086,132000.0
2010-01-06 15:10:00,14.24,14.25,14.24,14.24,77400.0,9.5086,9.5153,9.5086,9.5086,77400.0
2010-01-06 15:20:00,14.24,14.26,14.24,14.26,79800.0,9.5086,9.522,9.5086,9.522,79800.0
2010-01-06 15:30:00,14.26,14.27,14.26,14.26,63000.0,9.522,9.5286,9.522,9.522,63000.0
2010-01-06 15:40:00,14.26,14.26,14.23,14.23,80000.0,9.522,9.522,9.5019,9.5019,80000.0
2010-01-06 15:50:00,14.24,14.25,14.22,14.24,455000.0,9.5086,9.5153,9.4953,9.5086,455000.0
2010-01-07 09:30:00,14.35,14.35,14.22,14.24,74000.0,9.5821,9.5821,9.4953,9.5086,74000.0
2010-01-07 09:40:00,14.24,14.24,14.12,14.14,82400.0,9.5086,9.5086,9.4285,9.4418,82400.0
2010-01-07 09:50:00,14.14,14.14,14.06,14.08,134800.0,9.4418,9.4418,9.3884,9.4018,134800.0
2010-01-07 10:00:00,14.08,14.13,14.06,14.13,81400.0,9.4018,9.4352,9.3884,9.4352,81400.0
2010-01-07 10:10:00,14.13,14.14,14.11,14.11,34400.0,9.4352,9.4418,9.4218,9.4218,34400.0
2010-01-07 10:20:00,14.1,14.15,14.1,14.13,77600.0,9.4151,9.4485,9.4151,9.4352,77600.0
2010-01-07 10:30:00,14.13,14.15,14.12,14.13,80600.0,9.4352,9.4485,9.4285,9.4352,80600.0
2010-01-07 10:40:00,14.13,14.17,14.13,14.16,61200.0,9.4352,9.4619,9.4352,9.4552,61200.0
2010-01-07 10:50:00,14.16,14.17,14.14,14.15,62400.0,9.4552,9.4619,9.4418,9.4485,62400.0
2010-01-07 11:00:00,14.15,14.17,14.15,14.15,53600.0,9.4485,9.4619,9.4485,9.4485,53600.0
2010-01-07 11:10:00,14.16,14.18,14.15,14.15,50200.0,9.4552,9.4685,9.4485,9.4485,50200.0
2010-01-07 11:20:00,14.16,14.18,14.16,14.17,77000.0,9.4552,9.4685,9.4552,9.4619,77000.0
2010-01-07 11:30:00,14.17,14.17,14.15,14.15,54200.0,9.4619,9.4619,9.4485,9.4485,54200.0
2010-01-07 11:40:00,14.15,14.16,14.15,14.15,75000.0,9.4485,9.4552,9.4485,9.4485,75000.0
2010-01-07 11:50:00,14.15,14.17,14.13,14.13,105400.0,9.4485,9.4619,9.4352,9.4352,105400.0
2010-01-07 12:00:00,14.14,14.14,14.13,14.13,60000.0,9.4418,9.4418,9.4352,9.4352,60000.0
2010-01-07 12:10:00,14.13,14.15,14.13,14.15,28200.0,9.4352,9.4485,9.4352,9.4485,28200.0
2010-01-07 12:20:00,14.15,14.16,14.13,14.15,92200.0,9.4485,9.4552,9.4352,9.4485,92200.0
2010-01-07 12:30:00,14.15,14.2,14.15,14.15,163600.0,9.4485,9.4819,9.4485,9.4485,163600.0
2010-01-07 12:40:00,14.15,14.16,14.13,14.15,68600.0,9.4485,9.4552,9.4352,9.4485,68600.0
2010-01-07 12:50:00,14.15,14.17,14.13,14.13,31000.0,9.4485,9.4619,9.4352,9.4352,31000.0
2010-01-07 13:00:00,14.13,14.14,14.13,14.14,16200.0,9.4352,9.4418,9.4352,9.4418,16200.0
2010-01-07 13:10:00,14.14,14.15,14.13,14.15,74800.0,9.4418,9.4485,9.4352,9.4485,74800.0
2010-01-07 13:20:00,14.15,14.19,14.15,14.18,53200.0,9.4485,9.4752,9.4485,9.4685,53200.0
2010-01-07 13:30:00,14.18,14.2,14.18,14.2,46800.0,9.4685,9.4819,9.4685,9.4819,46800.0
2010-01-07 13:40:00,14.19,14.2,14.18,14.19,64200.0,9.4752,9.4819,9.4685,9.4752,64200.0
2010-01-07 13:50:00,14.19,14.19,14.17,14.17,53400.0,9.4752,9.4752,9.4619,9.4619,53400.0
2010-01-07 14:00:00,14.18,14.2,14.16,14.19,73000.0,9.4685,9.4819,9.4552,9.4752,73000.0
2010-01-07 14:10:00,14.19,14.2,14.17,14.18,46800.0,9.4752,9.4819,9.4619,9.4685,46800.0
2010-01-07 14:20:00,14.18,14.2,14.17,14.19,64200.0,9.4685,9.4819,9.4619,9.4752,64200.0
2010-01-07 14:30:00,14.19,14.22,14.19,14.2,58000.0,9.4752,9.4953,9.4752,9.4819,58000.0
2010-01-07 14:40:00,14.2,14.22,14.2,14.22,367000.0,9.4819,9.4953,9.4819,9.4953,367000.0
2010-01-07 14:50:00,14.22,14.22,14.18,14.18,97400.0,9.4953,9.4953,9.4685,9.4685,97400.0
2010-01-07 15:00:00,14.19,14.19,14.14,14.17,122800.0,9.4752,9.4752,9.4418,9.4619,122800.0
2010-01-07 15:10:00,14.17,14.21,14.17,14.21,139800.0,9.4619,9.4886,9.4619,9.4886,139800.0
2010-01-07 15:20:00,14.21,14.22,14.19,14.19,161600.0,9.4886,9.4953,9.4752,9.4752,161600.0
2010-01-07 15:30:00,14.19,14.2,14.18,14.19,101200.0,9.4752,9.4819,9.4685,9.4752,101200.0
2010-01-07 15:40:00,14.19,14.19,14.16,14.17,118800.0,9.4752,9.4752,9.4552,9.4619,118800.0
2010-01-07 15:50:00,14.17,14.18,14.16,14.17,221600.0,9.4619,9.4685,9.4552,9.4619,221600.0
2010-01-08 09:30:00,14.15,14.31,14.15,14.21,117600.0,9.4485,9.5554,9.4485,9.4886,117600.0
2010-01-08 09:40:00,14.21,14.21,14.12,14.13,90800.0,9.4886,9.4886,9.4285,9.4352,90800.0
2010-01-08 09:50:00,14.13,14.14,14.08,14.12,152600.0,9.4352,9.4418,9.4018,9.4285,152600.0
2010-01-08 10:00:00,14.13,14.15,14.11,14.13,309400.0,9.4352,9.4485,9.4218,9.4352,309400.0
2010-01-08 10:10:00,14.13,14.15,14.1,14.13,222400.0,9.4352,9.4485,9.4151,9.4352,222400.0
2010-01-08 10:20:00,14.13,14.18,14.13,14.15,168400.0,9.4352,9.4685,9.4352,9.4485,168400.0
2010-01-08 10:30:00,14.15,14.15,14.1,14.14,175600.0,9.4485,9.4485,9.4151,9.4418,175600.0
2010-01-08 10:40:00,14.15,14.15,14.04,14.06,172200.0,9.4485,9.4485,9.3751,9.3884,172200.0
2010-01-08 10:50:00,14.06,14.09,14.05,14.08,167200.0,9.3884,9.4084,9.3817,9.4018,167200.0
2010-01-08 11:00:00,14.08,14.09,14.06,14.09,120400.0,9.4018,9.4084,9.3884,9.4084,120400.0
2010-01-08 11:10:00,14.09,14.14,14.08,14.14,118000.0,9.4084,9.4418,9.4018,9.4418,118000.0
2010-01-08 11:20:00,14.14,14.17,14.13,14.15,112400.0,9.4418,9.4619,9.4352,9.4485,112400.0
2010-01-08 11:30:00,14.16,14.17,14.15,14.17,58800.0,9.4552,9.4619,9.4485,9.4619,58800.0
2010-01-08 11:40:00,14.17,14.21,14.17,14.2,86000.0,9.4619,9.4886,9.4619,9.4819,86000.0
2010-01-08 11:50:00,14.2,14.21,14.18,14.21,111000.0,9.4819,9.4886,9.4685,9.4886,111000.0
2010-01-08 12:00:00,14.21,14.21,14.19,14.19,96000.0,9.4886,9.4886,9.4752,9.4752,96000.0
2010-01-08 12:10:00,14.19,14.19,14.16,14.16,38000.0,9.4752,9.4752,9.4552,9.4552,38000.0
2010-01-08 12:20:00,14.16,14.17,14.13,14.13,59800.0,9.4552,9.4619,9.4352,9.4352,59800.0
2010-01-08 12:30:00,14.13,14.15,14.13,14.15,53600.0,9.4352,9.4485,9.4352,9.4485,53600.0
2010-01-08 12:40:00,14.14,14.15,14.13,14.13,53800.0,9.4418,9.4485,9.4352,9.4352,53800.0
2010-01-08 12:50:00,14.13,14.16,14.13,14.16,40600.0,9.4352,9.4552,9.4352,9.4552,40600.0
2010-01-08 13:00:00,14.16,14.2,14.15,14.18,73400.0,9.4552,9.4819,9.4485,9.4685,73400.0
2010-01-08 13:10:00,14.18,14.2,14.18,14.18,44600.0,9.4685,9.4819,9.4685,9.4685,44600.0
2010-01-08 13:20:00,14.18,14.22,14.18,14.21,72800.0,9.4685,9.4953,9.4685,9.4886,72800.0
2010-01-08 13:30:00,14.21,14.26,14.2,14.26,59000.0,9.4886,9.522,9.4819,9.522,59000.0
2010-01-08 13:40:00,14.25,14.25,14.22,14.22,42400.0,9.5153,9.5153,9.4953,9.4953,42400.0
2010-01-08 13:50:00,14.22,14.24,14.22,14.22,60800.0,9.4953,9.5086,9.4953,9.4953,60800.0
2010-01-08 14:00:00,14.22,14.25,14.22,14.25,46400.0,9.4953,9.5153,9.4953,9.5153,46400.0
2010-01-08 14:10:00,14.25,14.25,14.22,14.24,74600.0,9.5153,9.5153,9.4953,9.5086,74600.0
2010-01-08 14:20:00,14.23,14.24,14.22,14.22,63800.0,9.5019,9.5086,9.4953,9.4953,63800.0
2010-01-08 14:30:00,14.21,14.22,14.21,14.22,52600.0,9.4886,9.4953,9.4886,9.4953,52600.0
2010-01-08 14:40:00,14.22,14.25,14.22,14.24,90200.0,9.4953,9.5153,9.4953,9.5086,90200.0
2010-01-08 14:50:00,14.24,14.25,14.22,14.24,53600.0,9.5086,9.5153,9.4953,9.5086,53600.0
2010-01-08 15:00:00,14.23,14.23,14.22,14.23,44600.0,9.5019,9.5019,9.4953,9.5019,44600.0
2010-01-08 15:10:00,14.22,14.24,14.22,14.22,54800.0,9.4953,9.5086,9.4953,9.4953,54800.0
2010-01-08 15:20:00,14.22,14.25,14.22,14.24,128600.0,9.4953,9.5153,9.4953,9.5086,128600.0
2010-01-08 15:30:00,14.24,14.24,14.21,14.24,85400.0,9.5086,9.5086,9.4886,9.5086,85400.0
2010-01-08 15:40:00,14.24,14.26,14.24,14.26,112600.0,9.5086,9.522,9.5086,9.522,112600.0
2010-01-08 15:50:00,14.26,14.27,14.24,14.24,118200.0,9.522,9.5286,9.5086,9.5086,118200.0
2010-01-11 09:30:00,14.24,14.29,14.17,14.22,145800.0,9.5086,9.542,9.4619,9.4953,145800.0
2010-01-11 09:40:00,14.22,14.24,14.14,14.24,140400.0,9.4953,9.5086,9.4418,9.5086,140400.0
2010-01-11 09:50:00,14.24,14.25,14.2,14.2,83800.0,9.5086,9.5153,9.4819,9.4819,83800.0
2010-01-11 10:00:00,14.19,14.22,14.13,14.13,84000.0,9.4752,9.4953,9.4352,9.4352,84000.0
2010-01-11 10:10:00,14.13,14.15,14.09,14.15,123400.0,9.4352,9.4485,9.4084,9.4485,123400.0
2010-01-11 10:20:00,14.15,14.17,14.14,14.17,163600.0,9.4485,9.4619,9.4418,9.4619,163600.0
2010-01-11 10:30:00,14.16,14.17,14.12,14.15,133400.0,9.4552,9.4619,9.4285,9.4485,133400.0
2010-01-11 10:40:00,14.15,14.19,14.15,14.19,165800.0,9.4485,9.4752,9.4485,9.4752,165800.0
2010-01-11 10:50:00,14.19,14.2,14.17,14.18,54800.0,9.4752,9.4819,9.4619,9.4685,54800.0
2010-01-11 11:00:00,14.18,14.18,14.15,14.15,162400.0,9.4685,9.4685,9.4485,9.4485,162400.0
2010-01-11 11:10:00,14.15,14.16,14.13,14.13,89400.0,9.4485,9.4552,9.4352,9.4352,89400.0
2010-01-11 11:20:00,14.14,14.17,14.13,14.15,77600.0,9.4418,9.4619,9.4352,9.4485,77600.0
2010-01-11 11:30:00,14.15,14.2,14.15,14.2,98200.0,9.4485,9.4819,9.4485,9.4819,98200.0
2010-01-11 11:40:00,14.2,14.21,14.19,14.2,500600.0,9.4819,9.4886,9.4752,9.4819,500600.0
2010-01-11 11:50:00,14.2,14.24,14.2,14.24,61600.0,9.4819,9.5086,9.4819,9.5086,61600.0
2010-01-11 12:00:00,14.24,14.26,14.24,14.26,57400.0,9.5086,9.522,9.5086,9.522,57400.0
2010-01-11 12:10:00,14.26,14.27,14.25,14.26,81200.0,9.522,9.5286,9.5153,9.522,81200.0
2010-01-11 12:20:00,14.26,14.29,14.26,14.29,64400.0,9.522,9.542,9.522,9.542,64400.0
2010-01-11 12:30:00,14.29,14.29,14.26,14.27,32800.0,9.542,9.542,9.522,9.5286,32800.0
2010-01-11 12:40:00,14.27,14.27,14.22,14.22,55800.0,9.5286,9.5286,9.4953,9.4953,55800.0
2010-01-11 12:50:00,14.22,14.24,14.22,14.24,39400.0,9.4953,9.5086,9.4953,9.5086,39400.0
2010-01-11 13:00:00,14.24,14.24,14.22,14.24,23800.0,9.5086,9.5086,9.4953,9.5086,23800.0
2010-01-11 13:10:00,14.24,14.24,14.22,14.24,29600.0,9.5086,9.5086,9.4953,9.5086,29600.0
2010-01-11 13:20:00,14.24,14.24,14.22,14.22,32000.0,9.5086,9.5086,9.4953,9.4953,32000.0
2010-01-11 13:30:00,14.22,14.24,14.22,14.24,38000.0,9.4953,9.5086,9.4953,9.5086,38000.0
2010-01-11 13:40:00,14.24,14.25,14.23,14.23,37800.0,9.5086,9.5153,9.5019,9.5019,37800.0
2010-01-11 13:50:00,14.23,14.24,14.22,14.22,23600.0,9.5019,9.5086,9.4953,9.4953,23600.0
2010-01-11 14:00:00,14.22,14.24,14.22,14.24,41800.0,9.4953,9.5086,9.4953,9.5086,41800.0
2010-01-11 14:10:00,14.24,14.24,14.22,14.22,36000.0,9.5086,9.5086,9.4953,9.4953,36000.0
2010-01-11 14:20:00,14.22,14.26,14.22,14.25,34000.0,9.4953,9.522,9.4953,9.5153,34000.0
2010-01-11 14:30:00,14.25,14.26,14.24,14.25,81000.0,9.5153,9.522,9.5086,9.5153,81000.0
2010-01-11 14:40:00,14.25,14.26,14.24,14.25,78800.0,9.5153,9.522,9.5086,9.5153,78800.0
2010-01-11 14:50:00,14.25,14.26,14.24,14.24,68600.0,9.5153,9.522,9.5086,9.5086,68600.0
2010-01-11 15:00:00,14.24,14.28,14.24,14.26,89600.0,9.5086,9.5353,9.5086,9.522,89600.0
2010-01-11 15:10:00,14.26,14.28,14.24,14.27,131000.0,9.522,9.5353,9.5086,9.5286,131000.0
2010-01-11 15:20:00,14.27,14.28,14.24,14.24,167800.0,9.5286,9.5353,9.5086,9.5086,167800.0
2010-01-11 15:30:00,14.25,14.27,14.24,14.26,161200.0,9.5153,9.5286,9.5086,9.522,161200.0
2010-01-11 15:40:00,14.26,14.27,14.24,14.24,347000.0,9.522,9.5286,9.5086,9.5086,347000.0
2010-01-11 15:50:00,14.24,14.25,14.22,14.23,531800.0,9.5086,9.5153,9.4953,9.5019,531800.0
2010-01-12 09:30:00,14.18,14.27,14.03,14.08,173200.0,9.4685,9.5286,9.3684,9.4018,173200.0
2010-01-12 09:40:00,14.08,14.08,13.97,14.0,179800.0,9.4018,9.4018,9.3283,9.3484,179800.0
2010-01-12 09:50:00,14.0,14.06,13.99,14.04,84000.0,9.3484,9.3884,9.3417,9.3751,84000.0
2010-01-12 10:00:00,14.04,14.06,14.02,14.06,188000.0,9.3751,9.3884,9.3617,9.3884,188000.0
2010-01-12 10:10:00,14.05,14.08,14.04,14.05,108200.0,9.3817,9.4018,9.3751,9.3817,108200.0
2010-01-12 10:20:00,14.05,14.08,14.05,14.05,111600.0,9.3817,9.4018,9.3817,9.3817,111600.0
2010-01-12 10:30:00,14.04,14.08,14.03,14.03,172000.0,9.3751,9.4018,9.3684,9.3684,172000.0
2010-01-12 10:40:00,14.03,14.06,14.02,14.06,59600.0,9.3684,9.3884,9.3617,9.3884,59600.0
2010-01-12 10:50:00,14.06,14.09,14.06,14.06,68800.0,9.3884,9.4084,9.3884,9.3884,68800.0
2010-01-12 11:00:00,14.06,14.06,14.04,14.04,41800.0,9.3884,9.3884,9.3751,9.3751,41800.0
2010-01-12 11:10:00,14.04,14.05,14.01,14.02,32200.0,9.3751,9.3817,9.355,9.3617,32200.0
2010-01-12 11:20:00,14.02,14.03,14.01,14.01,23600.0,9.3617,9.3684,9.355,9.355,23600.0
2010-01-12 11:30:00,14.01,14.02,13.98,13.98,79200.0,9.355,9.3617,9.335,9.335,79200.0
2010-01-12 11:40:00,13.98,13.98,13.97,13.97,21600.0,9.335,9.335,9.3283,9.3283,21600.0
2010-01-12 11:50:00,13.97,14.0,13.97,14.0,42800.0,9.3283,9.3484,9.3283,9.3484,42800.0
2010-01-12 12:00:00,13.99,13.99,13.96,13.99,86400.0,9.3417,9.3417,9.3216,9.3417,86400.0
2010-01-12 12:10:00,13.98,13.99,13.96,13.98,74800.0,9.335,9.3417,9.3216,9.335,74800.0
2010-01-12 12:20:00,13.97,13.98,13.9,13.9,172800.0,9.3283,9.335,9.2816,9.2816,172800.0
2010-01-12 12:30:00,13.9,13.92,13.9,13.91,108600.0,9.2816,9.2949,9.2816,9.2883,108600.0
2010-01-12 12:40:00,13.92,13.93,13.9,13.9,47800.0,9.2949,9.3016,9.2816,9.2816,47800.0
2010-01-12 12:50:00,13.9,13.9,13.87,13.89,111200.0,9.2816,9.2816,9.2615,9.2749,111200.0
2010-01-12 13:00:00,13.88,13.92,13.88,13.89,78600.0,9.2682,9.2949,9.2682,9.2749,78600.0
2010-01-12 13:10:00,13.89,13.93,13.88,13.88,116800.0,9.2749,9.3016,9.2682,9.2682,116800.0
2010-01-12 13:20:00,13.88,13.94,13.87,13.93,152400.0,9.2682,9.3083,9.2615,9.3016,152400.0
2010-01-12 13:30:00,13.93,13.93,13.9,13.93,67600.0,9.3016,9.3016,9.2816,9.3016,67600.0
2010-01-12 13:40:00,13.93,13.93,13.9,13.9,58400.0,9.3016,9.3016,9.2816,9.2816,58400.0
2010-01-12 13:50:00,13.9,13.93,13.89,13.93,29600.0,9.2816,9.3016,9.2749,9.3016,29600.0
2010-01-12 14:00:00,13.93,13.95,13.93,13.95,75600.0,9.3016,9.315,9.3016,9.315,75600.0
2010-01-12 14:10:00,13.95,13.96,13.93,13.96,87600.0,9.315,9.3216,9.3016,9.3216,87600.0
2010-01-12 14:20:00,13.96,13.97,13.95,13.97,49200.0,9.3216,9.3283,9.315,9.3283,49200.0
2010-01-12 14:30:00,13.97,13.97,13.95,13.97,63400.0,9.3283,9.3283,9.315,9.3283,63400.0
2010-01-12 14:40:00,13.97,13.97,13.94,13.97,107400.0,9.3283,9.3283,9.3083,9.3283,107400.0
2010-01-12 14:50:00,13.97,13.99,13.97,13.99,66400.0,9.3283,9.3417,9.3283,9.3417,66400.0
2010-01-12 15:00:00,13.99,14.0,13.96,13.97,155800.0,9.3417,9.3484,9.3216,9.3283,155800.0
2010-01-12 15:10:00,13.97,13.97,13.94,13.96,108200.0,9.3283,9.3283,9.3083,9.3216,108200.0
2010-01-12 15:20:00,13.96,13.99,13.96,13.98,150600.0,9.3216,9.3417,9.3216,9.335,150600.0
2010-01-12 15:30:00,13.98,13.99,13.97,13.97,150200.0,9.335,9.3417,9.3283,9.3283,150200.0
2010-01-12 15:40:00,13.97,13.97,13.97,13.97,211800.0,9.3283,9.3283,9.3283,9.3283,211800.0
2010-01-12 15:50:00,13.97,14.02,13.97,14.01,678400.0,9.3283,9.3617,9.3283,9.355,678400.0
2010-01-13 09:30:00,14.06,14.13,13.99,14.02,121600.0,9.3884,9.4352,9.3417,9.3617,121600.0
2010-01-13 09:40:00,13.99,14.02,13.95,13.95,99800.0,9.3417,9.3617,9.315,9.315,99800.0
2010-01-13 09:50:00,13.94,13.97,13.91,13.91,77000.0,9.3083,9.3283,9.2883,9.2883,77000.0
2010-01-13 10:00:00,13.9,13.92,13.86,13.87,96400.0,9.2816,9.2949,9.2549,9.2615,96400.0
2010-01-13 10:10:00,13.86,13.87,13.83,13.84,82800.0,9.2549,9.2615,9.2348,9.2415,82800.0
2010-01-13 10:20:00,13.84,13.85,13.81,13.85,92000.0,9.2415,9.2482,9.2215,9.2482,92000.0
2010-01-13 10:30:00,13.85,13.9,13.83,13.9,120000.0,9.2482,9.2816,9.2348,9.2816,120000.0
2010-01-13 10:40:00,13.9,13.9,13.87,13.88,65200.0,9.2816,9.2816,9.2615,9.2682,65200.0
2010-01-13 10:50:00,13.88,13.9,13.86,13.9,93000.0,9.2682,9.2816,9.2549,9.2816,93000.0
2010-01-13 11:00:00,13.9,13.91,13.87,13.91,100800.0,9.2816,9.2883,9.2615,9.2883,100800.0
2010-01-13 11:10:00,13.9,13.91,13.88,13.9,54600.0,9.2816,9.2883,9.2682,9.2816,54600.0
2010-01-13 11:20:00,13.9,13.97,13.9,13.96,122600.0,9.2816,9.3283,9.2816,9.3216,122600.0
2010-01-13 11:30:00,13.97,14.01,13.9,13.97,371600.0,9.3283,9.355,9.2816,9.3283,371600.0
2010-01-13 11:40:00,13.96,13.98,13.95,13.98,31200.0,9.3216,9.335,9.315,9.335,31200.0
2010-01-13 11:50:00,13.98,14.01,13.97,13.99,78000.0,9.335,9.355,9.3283,9.3417,78000.0
2010-01-13 12:00:00,13.99,14.07,13.99,14.07,103200.0,9.3417,9.3951,9.3417,9.3951,103200.0
2010-01-13 12:10:00,14.07,14.07,14.04,14.05,26400.0,9.3951,9.3951,9.3751,9.3817,26400.0
2010-01-13 12:20:00,14.05,14.11,14.05,14.1,46400.0,9.3817,9.4218,9.3817,9.4151,46400.0
2010-01-13 12:30:00,14.1,14.11,14.07,14.1,78600.0,9.4151,9.4218,9.3951,9.4151,78600.0
2010-01-13 12:40:00,14.09,14.12,14.08,14.08,267200.0,9.4084,9.4285,9.4018,9.4018,267200.0
2010-01-13 12:50:00,14.08,14.11,14.06,14.09,60000.0,9.4018,9.4218,9.3884,9.4084,60000.0
2010-01-13 13:00:00,14.09,14.09,14.06,14.06,40000.0,9.4084,9.4084,9.3884,9.3884,40000.0
2010-01-13 13:10:00,14.06,14.08,14.06,14.06,41000.0,9.3884,9.4018,9.3884,9.3884,41000.0
2010-01-13 13:20:00,14.06,14.09,14.05,14.08,58200.0,9.3884,9.4084,9.3817,9.4018,58200.0
2010-01-13 13:30:00,14.08,14.11,14.08,14.11,147200.0,9.4018,9.4218,9.4018,9.4218,147200.0
2010-01-13 13:40:00,14.11,14.11,14.08,14.08,74600.0,9.4218,9.4218,9.4018,9.4018,74600.0
2010-01-13 13:50:00,14.08,14.1,14.06,14.1,93000.0,9.4018,9.4151,9.3884,9.4151,93000.0
2010-01-13 14:00:00,14.1,14.12,14.07,14.08,74800.0,9.4151,9.4285,9.3951,9.4018,74800.0
2010-01-13 14:10:00,14.08,14.09,14.07,14.07,60000.0,9.4018,9.4084,9.3951,9.3951,60000.0
2010-01-13 14:20:00,14.07,14.1,14.06,14.09,64600.0,9.3951,9.4151,9.3884,9.4084,64600.0
2010-01-13 14:30:00,14.09,14.13,14.09,14.12,48600.0,9.4084,9.4352,9.4084,9.4285,48600.0
2010-01-13 14:40:00,14.12,14.14,14.12,14.13,80400.0,9.4285,9.4418,9.4285,9.4352,80400.0
2010-01-13 14:50:00,14.13,14.14,14.12,14.14,88400.0,9.4352,9.4418,9.4285,9.4418,88400.0
2010-01-13 15:00:00,14.14,14.14,14.11,14.12,86200.0,9.4418,9.4418,9.4218,9.4285,86200.0
2010-01-13 15:10:00,14.12,14.12,14.1,14.1,85800.0,9.4285,9.4285,9.4151,9.4151,85800.0
2010-01-13 15:20:00,14.1,14.13,14.1,14.11,92400.0,9.4151,9.4352,9.4151,9.4218,92400.0
2010-01-13 15:30:00,14.11,14.14,14.11,14.13,137800.0,9.4218,9.4418,9.4218,9.4352,137800.0
2010-01-13 15:40:00,14.13,14.13,14.11,14.11,99600.0,9.4352,9.4352,9.4218,9.4218,99600.0
2010-01-13 15:50:00,14.11,14.13,14.1,14.12,245000.0,9.4218,9.4352,9.4151,9.4285,245000.0
2010-01-14 09:30:00,14.06,14.08,13.96,13.97,160000.0,9.3884,9.4018,9.3216,9.3283,160000.0
2010-01-14 09:40:00,13.97,14.01,13.95,14.01,131600.0,9.3283,9.355,9.315,9.355,131600.0
2010-01-14 09:50:00,14.01,14.03,13.98,13.99,75600.0,9.355,9.3684,9.335,9.3417,75600.0
2010-01-14 10:00:00,13.98,14.02,13.97,14.0,98000.0,9.335,9.3617,9.3283,9.3484,98000.0
2010-01-14 10:10:00,13.99,14.04,13.99,14.01,67400.0,9.3417,9.3751,9.3417,9.355,67400.0
2010-01-14 10:20:00,14.01,14.03,13.99,13.99,75600.0,9.355,9.3684,9.3417,9.3417,75600.0
2010-01-14 10:30:00,13.98,14.02,13.98,14.01,94400.0,9.335,9.3617,9.335,9.355,94400.0
2010-01-14 10:40:00,14.01,14.02,13.92,13.97,171400.0,9.355,9.3617,9.2949,9.3283,171400.0
2010-01-14 10:50:00,13.97,13.97,13.9,13.9,145600.0,9.3283,9.3283,9.2816,9.2816,145600.0
2010-01-14 11:00:00,13.9,13.9,13.88,13.9,127800.0,9.2816,9.2816,9.2682,9.2816,127800.0
2010-01-14 11:10:00,13.9,13.92,13.88,13.9,56600.0,9.2816,9.2949,9.2682,9.2816,56600.0
2010-01-14 11:20:00,13.9,13.91,13.88,13.89,103200.0,9.2816,9.2883,9.2682,9.2749,103200.0
2010-01-14 11:30:00,13.88,13.9,13.88,13.89,186200.0,9.2682,9.2816,9.2682,9.2749,186200.0
2010-01-14 11:40:00,13.89,13.9,13.88,13.88,128200.0,9.2749,9.2816,9.2682,9.2682,128200.0
2010-01-14 11:50:00,13.89,13.89,13.87,13.88,89200.0,9.2749,9.2749,9.2615,9.2682,89200.0
2010-01-14 12:00:00,13.88,13.89,13.88,13.88,84400.0,9.2682,9.2749,9.2682,9.2682,84400.0
2010-01-14 12:10:00,13.89,13.9,13.88,13.9,35600.0,9.2749,9.2816,9.2682,9.2816,35600.0
2010-01-14 12:20:00,13.89,13.9,13.88,13.9,79800.0,9.2749,9.2816,9.2682,9.2816,79800.0
2010-01-14 12:30:00,13.9,13.91,13.9,13.9,146000.0,9.2816,9.2883,9.2816,9.2816,146000.0
2010-01-14 12:40:00,13.9,13.9,13.86,13.86,78600.0,9.2816,9.2816,9.2549,9.2549,78600.0
2010-01-14 12:50:00,13.86,13.87,13.86,13.87,48400.0,9.2549,9.2615,9.2549,9.2615,48400.0
2010-01-14 13:00:00,13.88,13.88,13.86,13.86,51200.0,9.2682,9.2682,9.2549,9.2549,51200.0
2010-01-14 13:10:00,13.86,13.88,13.86,13.88,58400.0,9.2549,9.2682,9.2549,9.2682,58400.0
2010-01-14 13:20:00,13.88,13.88,13.86,13.87,57600.0,9.2682,9.2682,9.2549,9.2615,57600.0
2010-01-14 13:30:00,13.87,13.89,13.87,13.89,41000.0,9.2615,9.2749,9.2615,9.2749,41000.0
2010-01-14 13:40:00,13.89,13.89,13.88,13.88,66600.0,9.2749,9.2749,9.2682,9.2682,66600.0
2010-01-14 13:50:00,13.88,13.88,13.86,13.86,96200.0,9.2682,9.2682,9.2549,9.2549,96200.0
2010-01-14 14:00:00,13.87,13.88,13.86,13.88,90400.0,9.2615,9.2682,9.2549,9.2682,90400.0
2010-01-14 14:10:00,13.88,13.89,13.88,13.88,139200.0,9.2682,9.2749,9.2682,9.2682,139200.0
2010-01-14 14:20:00,13.88,13.94,13.88,13.94,167000.0,9.2682,9.3083,9.2682,9.3083,167000.0
2010-01-14 14:30:00,13.94,13.94,13.91,13.94,107600.0,9.3083,9.3083,9.2883,9.3083,107600.0
2010-01-14 14:40:00,13.94,13.95,13.92,13.95,106800.0,9.3083,9.315,9.2949,9.315,106800.0
2010-01-14 14:50:00,13.95,13.97,13.94,13.97,250600.0,9.315,9.3283,9.3083,9.3283,250600.0
2010-01-14 15:00:00,13.97,14.01,13.97,14.01,149000.0,9.3283,9.355,9.3283,9.355,149000.0
2010-01-14 15:10:00,14.01,14.02,14.0,14.01,114600.0,9.355,9.3617,9.3484,9.355,114600.0
2010-01-14 15:20:00,14.01,14.02,13.99,14.01,80800.0,9.355,9.3617,9.3417,9.355,80800.0
2010-01-14 15:30:00,14.01,14.01,13.97,14.0,81400.0,9.355,9.355,9.3283,9.3484,81400.0
2010-01-14 15:40:00,14.0,14.01,13.98,13.99,77400.0,9.3484,9.355,9.335,9.3417,77400.0
2010-01-14 15:50:00,13.99,14.02,13.99,14.01,347400.0,9.3417,9.3617,9.3417,9.355,347400.0
2010-01-15 09:30:00,13.9,14.06,13.8,13.81,604800.0,9.2816,9.3884,9.2148,9.2215,604800.0
2010-01-15 09:40:00,13.8,13.82,13.76,13.81,192800.0,9.2148,9.2282,9.1881,9.2215,192800.0
2010-01-15 09:50:00,13.81,13.82,13.77,13.78,182800.0,9.2215,9.2282,9.1948,9.2014,182800.0
2010-01-15 10:00:00,13.78,13.8,13.74,13.75,193800.0,9.2014,9.2148,9.1747,9.1814,193800.0
2010-01-15 10:10:00,13.74,13.78,13.74,13.76,100000.0,9.1747,9.2014,9.1747,9.1881,100000.0
2010-01-15 10:20:00,13.76,13.78,13.72,13.78,116800.0,9.1881,9.2014,9.1614,9.2014,116800.0
2010-01-15 10:30:00,13.78,13.78,13.73,13.76,93800.0,9.2014,9.2014,9.1681,9.1881,93800.0
2010-01-15 10:40:00,13.76,13.76,13.73,13.74,215400.0,9.1881,9.1881,9.1681,9.1747,215400.0
2010-01-15 10:50:00,13.75,13.78,13.74,13.77,222200.0,9.1814,9.2014,9.1747,9.1948,222200.0
2010-01-15 11:00:00,13.78,13.78,13.75,13.76,52400.0,9.2014,9.2014,9.1814,9.1881,52400.0
2010-01-15 11:10:00,13.77,13.78,13.74,13.74,39000.0,9.1948,9.2014,9.1747,9.1747,39000.0
2010-01-15 11:20:00,13.74,13.75,13.72,13.74,61600.0,9.1747,9.1814,9.1614,9.1747,61600.0
2010-01-15 11:30:00,13.74,13.74,13.72,13.73,53200.0,9.1747,9.1747,9.1614,9.1681,53200.0
2010-01-15 11:40:00,13.72,13.74,13.72,13.74,49800.0,9.1614,9.1747,9.1614,9.1747,49800.0
2010-01-15 11:50:00,13.74,13.74,13.69,13.7,77200.0,9.1747,9.1747,9.1414,9.148,77200.0
2010-01-15 12:00:00,13.7,13.72,13.69,13.71,51200.0,9.148,9.1614,9.1414,9.1547,51200.0
2010-01-15 12:10:00,13.71,13.72,13.68,13.69,67000.0,9.1547,9.1614,9.1347,9.1414,67000.0
2010-01-15 12:20:00,13.69,13.69,13.65,13.65,74200.0,9.1414,9.1414,9.1146,9.1146,74200.0
2010-01-15 12:30:00,13.65,13.67,13.65,13.67,78800.0,9.1146,9.128,9.1146,9.128,78800.0
2010-01-15 12:40:00,13.67,13.68,13.65,13.68,63400.0,9.128,9.1347,9.1146,9.1347,63400.0
2010-01-15 12:50:00,13.69,13.69,13.66,13.66,17400.0,9.1414,9.1414,9.1213,9.1213,17400.0
2010-01-15 13:00:00,13.66,13.66,13.64,13.65,38400.0,9.1213,9.1213,9.108,9.1146,38400.0
2010-01-15 13:10:00,13.65,13.66,13.63,13.66,25800.0,9.1146,9.1213,9.1013,9.1213,25800.0
2010-01-15 13:20:00,13.66,13.68,13.65,13.66,74600.0,9.1213,9.1347,9.1146,9.1213,74600.0
2010-01-15 13:30:00,13.67,13.67,13.65,13.66,34400.0,9.128,9.128,9.1146,9.1213,34400.0
2010-01-15 13:40:00,13.65,13.68,13.65,13.68,76800.0,9.1146,9.1347,9.1146,9.1347,76800.0
2010-01-15 13:50:00,13.68,13.69,13.65,13.67,40200.0,9.1347,9.1414,9.1146,9.128,40200.0
2010-01-15 14:00:00,13.66,13.67,13.65,13.67,22400.0,9.1213,9.128,9.1146,9.128,22400.0
2010-01-15 14:10:00,13.67,13.67,13.65,13.65,39400.0,9.128,9.128,9.1146,9.1146,39400.0
2010-01-15 14:20:00,13.65,13.66,13.65,13.65,45200.0,9.1146,9.1213,9.1146,9.1146,45200.0
2010-01-15 14:30:00,13.65,13.66,13.65,13.65,139600.0,9.1146,9.1213,9.1146,9.1146,139600.0
2010-01-15 14:40:00,13.65,13.67,13.65,13.67,60200.0,9.1146,9.128,9.1146,9.128,60200.0
2010-01-15 14:50:00,13.66,13.68,13.66,13.67,66000.0,9.1213,9.1347,9.1213,9.128,66000.0
2010-01-15 15:00:00,13.67,13.69,13.67,13.68,121200.0,9.128,9.1414,9.128,9.1347,121200.0
2010-01-15 15:10:00,13.69,13.7,13.68,13.69,50200.0,9.1414,9.148,9.1347,9.1414,50200.0
2010-01-15 15:20:00,13.69,13.7,13.67,13.67,70800.0,9.1414,9.148,9.128,9.128,70800.0
2010-01-15 15:30:00,13.68,13.71,13.67,13.7,148000.0,9.1347,9.1547,9.128,9.148,148000.0
2010-01-15 15:40:00,13.7,13.7,13.68,13.68,232600.0,9.148,9.148,9.1347,9.1347,232600.0
2010-01-15 15:50:00,13.68,13.7,13.67,13.7,356400.0,9.1347,9.148,9.128,9.148,356400.0
2010-01-19 09:30:00,13.72,13.81,13.72,13.79,93600.0,9.1614,9.2215,9.1614,9.2081,93600.0
2010-01-19 09:40:00,13.79,13.86,13.78,13.85,146400.0,9.2081,9.2549,9.2014,9.2482,146400.0
2010-01-19 09:50:00,13.85,13.88,13.85,13.85,103600.0,9.2482,9.2682,9.2482,9.2482,103600.0
2010-01-19 10:00:00,13.86,13.9,13.85,13.9,93600.0,9.2549,9.2816,9.2482,9.2816,93600.0
2010-01-19 10:10:00,13.89,13.93,13.87,13.87,130600.0,9.2749,9.3016,9.2615,9.2615,130600.0
2010-01-19 10:20:00,13.87,13.87,13.83,13.84,54400.0,9.2615,9.2615,9.2348,9.2415,54400.0
2010-01-19 10:30:00,13.84,13.86,13.84,13.86,47000.0,9.2415,9.2549,9.2415,9.2549,47000.0
2010-01-19 10:40:00,13.86,13.9,13.85,13.88,83800.0,9.2549,9.2816,9.2482,9.2682,83800.0
2010-01-19 10:50:00,13.88,13.89,13.88,13.88,26800.0,9.2682,9.2749,9.2682,9.2682,26800.0
2010-01-19 11:00:00,13.88,13.88,13.86,13.88,58400.0,9.2682,9.2682,9.2549,9.2682,58400.0
2010-01-19 11:10:00,13.88,13.88,13.84,13.84,39000.0,9.2682,9.2682,9.2415,9.2415,39000.0
2010-01-19 11:20:00,13.83,13.84,13.81,13.82,61000.0,9.2348,9.2415,9.2215,9.2282,61000.0
2010-01-19 11:30:00,13.82,13.83,13.8,13.8,43600.0,9.2282,9.2348,9.2148,9.2148,43600.0
2010-01-19 11:40:00,13.8,13.8,13.75,13.76,42400.0,9.2148,9.2148,9.1814,9.1881,42400.0
2010-01-19 11:50:00,13.76,13.76,13.72,13.74,87800.0,9.1881,9.1881,9.1614,9.1747,87800.0
2010-01-19 12:00:00,13.74,13.8,13.74,13.79,53200.0,9.1747,9.2148,9.1747,9.2081,53200.0
2010-01-19 12:10:00,13.78,13.78,13.76,13.78,67600.0,9.2014,9.2014,9.1881,9.2014,67600.0
2010-01-19 12:20:00,13.78,13.81,13.78,13.81,32600.0,9.2014,9.2215,9.2014,9.2215,32600.0
2010-01-19 12:30:00,13.81,13.81,13.81,13.81,15200.0,9.2215,9.2215,9.2215,9.2215,15200.0
2010-01-19 12:40:00,13.81,13.82,13.81,13.81,46200.0,9.2215,9.2282,9.2215,9.2215,46200.0
2010-01-19 12:50:00,13.82,13.85,13.81,13.84,64600.0,9.2282,9.2482,9.2215,9.2415,64600.0
2010-01-19 13:00:00,13.84,13.85,13.81,13.85,103200.0,9.2415,9.2482,9.2215,9.2482,103200.0
2010-01-19 13:10:00,13.85,13.87,13.84,13.87,42600.0,9.2482,9.2615,9.2415,9.2615,42600.0
2010-01-19 13:20:00,13.87,13.87,13.85,13.86,52200.0,9.2615,9.2615,9.2482,9.2549,52200.0
2010-01-19 13:30:00,13.87,13.88,13.86,13.88,32400.0,9.2615,9.2682,9.2549,9.2682,32400.0
2010-01-19 13:40:00,13.88,13.89,13.88,13.88,46400.0,9.2682,9.2749,9.2682,9.2682,46400.0
2010-01-19 13:50:00,13.88,13.89,13.87,13.89,35800.0,9.2682,9.2749,9.2615,9.2749,35800.0
2010-01-19 14:00:00,13.88,13.89,13.87,13.88,41400.0,9.2682,9.2749,9.2615,9.2682,41400.0
2010-01-19 14:10:00,13.88,13.88,13.88,13.88,28400.0,9.2682,9.2682,9.2682,9.2682,28400.0
2010-01-19 14:20:00,13.88,13.88,13.88,13.88,25400.0,9.2682,9.2682,9.2682,9.2682,25400.0
2010-01-19 14:30:00,13.88,13.89,13.87,13.88,54800.0,9.2682,9.2749,9.2615,9.2682,54800.0
2010-01-19 14:40:00,13.88,13.9,13.88,13.9,44800.0,9.2682,9.2816,9.2682,9.2816,44800.0
2010-01-19 14:50:00,13.9,13.9,13.89,13.9,46600.0,9.2816,9.2816,9.2749,9.2816,46600.0
2010-01-19 15:00:00,13.89,13.9,13.87,13.88,71800.0,9.2749,9.2816,9.2615,9.2682,71800.0
2010-01-19 15:10:00,13.88,13.89,13.87,13.87,40000.0,9.2682,9.2749,9.2615,9.2615,40000.0
2010-01-19 15:20:00,13.87,13.92,13.87,13.9,72000.0,9.2615,9.2949,9.2615,9.2816,72000.0
2010-01-19 15:30:00,13.9,13.9,13.88,13.89,39000.0,9.2816,9.2816,9.2682,9.2749,39000.0
2010-01-19 15:40:00,13.88,13.89,13.87,13.89,128800.0,9.2682,9.2749,9.2615,9.2749,128800.0
2010-01-19 15:50:00,13.88,13.9,13.87,13.89,262800.0,9.2682,9.2816,9.2615,9.2749,262800.0
2010-01-20 09:30:00,13.74,13.85,13.54,13.79,470200.0,9.1747,9.2482,9.0412,9.2081,470200.0
2010-01-20 09:40:00,13.79,13.8,13.7,13.79,263800.0,9.2081,9.2148,9.148,9.2081,263800.0
2010-01-20 09:50:00,13.79,13.86,13.76,13.76,189200.0,9.2081,9.2549,9.1881,9.1881,189200.0
2010-01-20 10:00:00,13.76,13.76,13.69,13.7,179000.0,9.1881,9.1881,9.1414,9.148,179000.0
2010-01-20 10:10:00,13.7,13.71,13.63,13.68,176600.0,9.148,9.1547,9.1013,9.1347,176600.0
2010-01-20 10:20:00,13.68,13.69,13.65,13.66,273200.0,9.1347,9.1414,9.1146,9.1213,273200.0
2010-01-20 10:30:00,13.65,13.72,13.65,13.69,297800.0,9.1146,9.1614,9.1146,9.1414,297800.0
2010-01-20 10:40:00,13.7,13.74,13.68,13.74,301800.0,9.148,9.1747,9.1347,9.1747,301800.0
2010-01-20 10:50:00,13.74,13.88,13.72,13.72,657800.0,9.1747,9.2682,9.1614,9.1614,657800.0
2010-01-20 11:00:00,13.72,13.74,13.65,13.67,374000.0,9.1614,9.1747,9.1146,9.128,374000.0
2010-01-20 11:10:00,13.66,13.7,13.66,13.69,135200.0,9.1213,9.148,9.1213,9.1414,135200.0
2010-01-20 11:20:00,13.69,13.74,13.68,13.73,150600.0,9.1414,9.1747,9.1347,9.1681,150600.0
2010-01-20 11:30:00,13.74,13.77,13.74,13.76,98400.0,9.1747,9.1948,9.1747,9.1881,98400.0
2010-01-20 11:40:00,13.76,13.76,13.71,13.72,90400.0,9.1881,9.1881,9.1547,9.1614,90400.0
2010-01-20 11:50:00,13.71,13.72,13.69,13.72,134600.0,9.1547,9.1614,9.1414,9.1614,134600.0
2010-01-20 12:00:00,13.71,13.73,13.67,13.73,191000.0,9.1547,9.1681,9.128,9.1681,191000.0
2010-01-20 12:10:00,13.72,13.76,13.69,13.69,155200.0,9.1614,9.1881,9.1414,9.1414,155200.0
2010-01-20 12:20:00,13.69,13.7,13.67,13.69,92600.0,9.1414,9.148,9.128,9.1414,92600.0
2010-01-20 12:30:00,13.68,13.69,13.65,13.65,200400.0,9.1347,9.1414,9.1146,9.1146,200400.0
2010-01-20 12:40:00,13.65,13.69,13.65,13.67,174400.0,9.1146,9.1414,9.1146,9.128,174400.0
2010-01-20 12:50:00,13.66,13.67,13.63,13.63,114600.0,9.1213,9.128,9.1013,9.1013,114600.0
2010-01-20 13:00:00,13.64,13.65,13.63,13.64,114400.0,9.108,9.1146,9.1013,9.108,114400.0
2010-01-20 13:10:00,13.64,13.65,13.61,13.62,148200.0,9.108,9.1146,9.0879,9.0946,148200.0
2010-01-20 13:20:00,13.63,13.67,13.62,13.65,89000.0,9.1013,9.128,9.0946,9.1146,89000.0
2010-01-20 13:30:00,13.65,13.69,13.65,13.68,386600.0,9.1146,9.1414,9.1146,9.1347,386600.0
2010-01-20 13:40:00,13.68,13.72,13.68,13.71,127400.0,9.1347,9.1614,9.1347,9.1547,127400.0
2010-01-20 13:50:00,13.72,13.72,13.69,13.69,91000.0,9.1614,9.1614,9.1414,9.1414,91000.0
2010-01-20 14:00:00,13.69,13.7,13.68,13.68,142400.0,9.1414,9.148,9.1347,9.1347,142400.0
2010-01-20 14:10:00,13.68,13.7,13.67,13.68,138800.0,9.1347,9.148,9.128,9.1347,138800.0
2010-01-20 14:20:00,13.68,13.71,13.68,13.69,152000.0,9.1347,9.1547,9.1347,9.1414,152000.0
2010-01-20 14:30:00,13.69,13.71,13.68,13.7,193200.0,9.1414,9.1547,9.1347,9.148,193200.0
2010-01-20 14:40:00,13.69,13.72,13.69,13.72,141400.0,9.1414,9.1614,9.1414,9.1614,141400.0
2010-01-20 14:50:00,13.72,13.75,13.71,13.74,186000.0,9.1614,9.1814,9.1547,9.1747,186000.0
2010-01-20 15:00:00,13.74,13.74,13.72,13.74,180000.0,9.1747,9.1747,9.1614,9.1747,180000.0
2010-01-20 15:10:00,13.73,13.73,13.71,13.71,143400.0,9.1681,9.1681,9.1547,9.1547,143400.0
2010-01-20 15:20:00,13.71,13.73,13.71,13.72,189000.0,9.1547,9.1681,9.1547,9.1614,189000.0
2010-01-20 15:30:00,13.72,13.73,13.72,13.73,160800.0,9.1614,9.1681,9.1614,9.1681,160800.0
2010-01-20 15:40:00,13.73,13.76,13.72,13.75,174800.0,9.1681,9.1881,9.1614,9.1814,174800.0
2010-01-20 15:50:00,13.76,13.77,13.74,13.75,320800.0,9.1881,9.1948,9.1747,9.1814,320800.0
2010-01-21 09:30:00,13.67,13.93,13.62,13.92,158800.0,9.128,9.3016,9.0946,9.2949,158800.0
2010-01-21 09:40:00,13.92,13.94,13.83,13.86,122000.0,9.2949,9.3083,9.2348,9.2549,122000.0
2010-01-21 09:50:00,13.87,13.9,13.83,13.89,61200.0,9.2615,9.2816,9.2348,9.2749,61200.0
2010-01-21 10:00:00,13.89,13.97,13.87,13.94,184600.0,9.2749,9.3283,9.2615,9.3083,184600.0
2010-01-21 10:10:00,13.94,13.97,13.93,13.94,106000.0,9.3083,9.3283,9.3016,9.3083,106000.0
2010-01-21 10:20:00,13.94,13.94,13.74,13.74,434400.0,9.3083,9.3083,9.1747,9.1747,434400.0
2010-01-21 10:30:00,13.74,13.79,13.69,13.78,308200.0,9.1747,9.2081,9.1414,9.2014,308200.0
2010-01-21 10:40:00,13.79,13.83,13.77,13.77,109400.0,9.2081,9.2348,9.1948,9.1948,109400.0
2010-01-21 10:50:00,13.77,13.78,13.72,13.75,147400.0,9.1948,9.2014,9.1614,9.1814,147400.0
2010-01-21 11:00:00,13.76,13.76,13.69,13.73,131400.0,9.1881,9.1881,9.1414,9.1681,131400.0
2010-01-21 11:10:00,13.73,13.74,13.67,13.7,119400.0,9.1681,9.1747,9.128,9.148,119400.0
2010-01-21 11:20:00,13.7,13.74,13.69,13.7,134000.0,9.148,9.1747,9.1414,9.148,134000.0
2010-01-21 11:30:00,13.7,13.73,13.66,13.69,254400.0,9.148,9.1681,9.1213,9.1414,254400.0
2010-01-21 11:40:00,13.69,13.72,13.62,13.67,232800.0,9.1414,9.1614,9.0946,9.128,232800.0
2010-01-21 11:50:00,13.67,13.72,13.63,13.65,470000.0,9.128,9.1614,9.1013,9.1146,470000.0
2010-01-21 12:00:00,13.66,13.67,13.62,13.64,152600.0,9.1213,9.128,9.0946,9.108,152600.0
2010-01-21 12:10:00,13.65,13.67,13.63,13.64,90400.0,9.1146,9.128,9.1013,9.108,90400.0
2010-01-21 12:20:00,13.63,13.65,13.62,13.62,103200.0,9.1013,9.1146,9.0946,9.0946,103200.0
2010-01-21 12:30:00,13.63,13.67,13.62,13.65,175000.0,9.1013,9.128,9.0946,9.1146,175000.0
2010-01-21 12:40:00,13.65,13.65,13.61,13.62,205200.0,9.1146,9.1146,9.0879,9.0946,205200.0
2010-01-21 12:50:00,13.62,13.63,13.59,13.61,307600.0,9.0946,9.1013,9.0746,9.0879,307600.0
2010-01-21 13:00:00,13.62,13.62,13.58,13.6,191600.0,9.0946,9.0946,9.0679,9.0813,191600.0
2010-01-21 13:10:00,13.6,13.6,13.56,13.57,140000.0,9.0813,9.0813,9.0545,9.0612,140000.0
2010-01-21 13:20:00,13.57,13.58,13.55,13.56,287000.0,9.0612,9.0679,9.0479,9.0545,287000.0
2010-01-21 13:30:00,13.56,13.63,13.56,13.61,162000.0,9.0545,9.1013,9.0545,9.0879,162000.0
2010-01-21 13:40:00,13.61,13.61,13.58,13.59,149600.0,9.0879,9.0879,9.0679,9.0746,149600.0
2010-01-21 13:50:00,13.59,13.63,13.59,13.63,82400.0,9.0746,9.1013,9.0746,9.1013,82400.0
2010-01-21 14:00:00,13.63,13.64,13.61,13.63,114600.0,9.1013,9.108,9.0879,9.1013,114600.0
2010-01-21 14:10:00,13.63,13.63,13.6,13.62,122800.0,9.1013,9.1013,9.0813,9.0946,122800.0
2010-01-21 14:20:00,13.63,13.67,13.62,13.65,247400.0,9.1013,9.128,9.0946,9.1146,247400.0
2010-01-21 14:30:00,13.65,13.67,13.63,13.65,164800.0,9.1146,9.128,9.1013,9.1146,164800.0
2010-01-21 14:40:00,13.65,13.65,13.62,13.65,116800.0,9.1146,9.1146,9.0946,9.1146,116800.0
2010-01-21 14:50:00,13.65,13.65,13.62,13.65,140000.0,9.1146,9.1146,9.0946,9.1146,140000.0
2010-01-21 15:00:00,13.65,13.66,13.62,13.65,145600.0,9.1146,9.1213,9.0946,9.1146,145600.0
2010-01-21 15:10:00,13.65,13.66,13.59,13.61,190400.0,9.1146,9.1213,9.0746,9.0879,190400.0
2010-01-21 15:20:00,13.62,13.63,13.6,13.61,126200.0,9.0946,9.1013,9.0813,9.0879,126200.0
2010-01-21 15:30:00,13.61,13.64,13.6,13.6,152200.0,9.0879,9.108,9.0813,9.0813,152200.0
2010-01-21 15:40:00,13.61,13.64,13.6,13.63,246800.0,9.0879,9.108,9.0813,9.1013,246800.0
2010-01-21 15:50:00,13.63,13.63,13.6,13.62,332400.0,9.1013,9.1013,9.0813,9.0946,332400.0
2010-01-22 09:30:00,13.71,13.71,13.44,13.51,316200.0,9.1547,9.1547,8.9744,9.0212,316200.0
2010-01-22 09:40:00,13.52,13.53,13.43,13.44,218200.0,9.0278,9.0345,8.9677,8.9744,218200.0
2010-01-22 09:50:00,13.44,13.49,13.42,13.45,225800.0,8.9744,9.0078,8.9611,8.9811,225800.0
2010-01-22 10:00:00,13.44,13.46,13.34,13.35,169600.0,8.9744,8.9878,8.9076,8.9143,169600.0
2010-01-22 10:10:00,13.34,13.37,13.28,13.29,379600.0,8.9076,8.9277,8.8676,8.8743,379600.0
2010-01-22 10:20:00,13.29,13.38,13.29,13.37,216200.0,8.8743,8.9344,8.8743,8.9277,216200.0
2010-01-22 10:30:00,13.38,13.4,13.33,13.36,106200.0,8.9344,8.9477,8.901,8.921,106200.0
2010-01-22 10:40:00,13.37,13.4,13.31,13.32,196400.0,8.9277,8.9477,8.8876,8.8943,196400.0
2010-01-22 10:50:00,13.31,13.35,13.31,13.35,131400.0,8.8876,8.9143,8.8876,8.9143,131400.0
2010-01-22 11:00:00,13.35,13.45,13.34,13.43,194800.0,8.9143,8.9811,8.9076,8.9677,194800.0
2010-01-22 11:10:00,13.43,13.46,13.4,13.46,135600.0,8.9677,8.9878,8.9477,8.9878,135600.0
2010-01-22 11:20:00,13.46,13.5,13.46,13.5,107400.0,8.9878,9.0145,8.9878,9.0145,107400.0
2010-01-22 11:30:00,13.5,13.52,13.47,13.47,170000.0,9.0145,9.0278,8.9944,8.9944,170000.0
2010-01-22 11:40:00,13.47,13.49,13.47,13.49,183000.0,8.9944,9.0078,8.9944,9.0078,183000.0
2010-01-22 11:50:00,13.49,13.49,13.42,13.44,95600.0,9.0078,9.0078,8.9611,8.9744,95600.0
2010-01-22 12:00:00,13.44,13.44,13.4,13.4,105000.0,8.9744,8.9744,8.9477,8.9477,105000.0
2010-01-22 12:10:00,13.4,13.45,13.4,13.43,130800.0,8.9477,8.9811,8.9477,8.9677,130800.0
2010-01-22 12:20:00,13.43,13.46,13.41,13.45,110200.0,8.9677,8.9878,8.9544,8.9811,110200.0
2010-01-22 12:30:00,13.45,13.45,13.41,13.41,73000.0,8.9811,8.9811,8.9544,8.9544,73000.0
2010-01-22 12:40:00,13.41,13.44,13.4,13.4,112200.0,8.9544,8.9744,8.9477,8.9477,112200.0
2010-01-22 12:50:00,13.39,13.4,13.36,13.37,125200.0,8.941,8.9477,8.921,8.9277,125200.0
2010-01-22 13:00:00,13.37,13.37,13.33,13.33,87600.0,8.9277,8.9277,8.901,8.901,87600.0
2010-01-22 13:10:00,13.33,13.34,13.31,13.31,154000.0,8.901,8.9076,8.8876,8.8876,154000.0
2010-01-22 13:20:00,13.31,13.31,13.29,13.3,182400.0,8.8876,8.8876,8.8743,8.8809,182400.0
2010-01-22 13:30:00,13.31,13.31,13.27,13.27,212400.0,8.8876,8.8876,8.8609,8.8609,212400.0
2010-01-22 13:40:00,13.27,13.3,13.27,13.3,105400.0,8.8609,8.8809,8.8609,8.8809,105400.0
2010-01-22 13:50:00,13.3,13.31,13.28,13.29,99000.0,8.8809,8.8876,8.8676,8.8743,99000.0
2010-01-22 14:00:00,13.29,13.31,13.29,13.3,166600.0,8.8743,8.8876,8.8743,8.8809,166600.0
2010-01-22 14:10:00,13.3,13.31,13.26,13.28,369200.0,8.8809,8.8876,8.8542,8.8676,369200.0
2010-01-22 14:20:00,13.28,13.28,13.25,13.25,86800.0,8.8676,8.8676,8.8475,8.8475,86800.0
2010-01-22 14:30:00,13.26,13.27,13.22,13.23,142200.0,8.8542,8.8609,8.8275,8.8342,142200.0
2010-01-22 14:40:00,13.22,13.22,13.19,13.19,412000.0,8.8275,8.8275,8.8075,8.8075,412000.0
2010-01-22 14:50:00,13.19,13.19,13.13,13.16,299600.0,8.8075,8.8075,8.7674,8.7875,299600.0
2010-01-22 15:00:00,13.15,13.2,13.15,13.2,325600.0,8.7808,8.8142,8.7808,8.8142,325600.0
2010-01-22 15:10:00,13.2,13.2,13.13,13.13,460400.0,8.8142,8.8142,8.7674,8.7674,460400.0
2010-01-22 15:20:00,13.13,13.14,13.11,13.14,218800.0,8.7674,8.7741,8.7541,8.7741,218800.0
2010-01-22 15:30:00,13.14,13.15,13.13,13.14,197200.0,8.7741,8.7808,8.7674,8.7741,197200.0
2010-01-22 15:40:00,13.13,13.15,13.09,13.12,708400.0,8.7674,8.7808,8.7407,8.7607,708400.0
2010-01-22 15:50:00,13.12,13.13,13.09,13.11,725800.0,8.7607,8.7674,8.7407,8.7541,725800.0
2010-01-25 09:30:00,13.25,13.3,13.15,13.24,313800.0,8.8475,8.8809,8.7808,8.8409,313800.0
2010-01-25 09:40:00,13.24,13.28,13.21,13.26,161600.0,8.8409,8.8676,8.8208,8.8542,161600.0
2010-01-25 09:50:00,13.27,13.31,13.22,13.24,155600.0,8.8609,8.8876,8.8275,8.8409,155600.0
2010-01-25 10:00:00,13.24,13.26,13.19,13.21,128800.0,8.8409,8.8542,8.8075,8.8208,128800.0
2010-01-25 10:10:00,13.21,13.22,13.17,13.2,114800.0,8.8208,8.8275,8.7941,8.8142,114800.0
2010-01-25 10:20:00,13.2,13.28,13.19,13.24,232600.0,8.8142,8.8676,8.8075,8.8409,232600.0
2010-01-25 10:30:00,13.25,13.27,13.22,13.27,111200.0,8.8475,8.8609,8.8275,8.8609,111200.0
2010-01-25 10:40:00,13.27,13.27,13.18,13.2,93200.0,8.8609,8.8609,8.8008,8.8142,93200.0
2010-01-25 10:50:00,13.21,13.26,13.18,13.24,126200.0,8.8208,8.8542,8.8008,8.8409,126200.0
2010-01-25 11:00:00,13.24,13.24,13.13,13.17,174600.0,8.8409,8.8409,8.7674,8.7941,174600.0
2010-01-25 11:10:00,13.17,13.21,13.14,13.21,80200.0,8.7941,8.8208,8.7741,8.8208,80200.0
2010-01-25 11:20:00,13.21,13.25,13.21,13.21,154400.0,8.8208,8.8475,8.8208,8.8208,154400.0
2010-01-25 11:30:00,13.21,13.21,13.16,13.18,142000.0,8.8208,8.8208,8.7875,8.8008,142000.0
2010-01-25 11:40:00,13.18,13.22,13.17,13.18,336000.0,8.8008,8.8275,8.7941,8.8008,336000.0
2010-01-25 11:50:00,13.18,13.21,13.18,13.19,115800.0,8.8008,8.8208,8.8008,8.8075,115800.0
2010-01-25 12:00:00,13.2,13.22,13.17,13.2,106800.0,8.8142,8.8275,8.7941,8.8142,106800.0
2010-01-25 12:10:00,13.2,13.27,13.2,13.27,277400.0,8.8142,8.8609,8.8142,8.8609,277400.0
2010-01-25 12:20:00,13.26,13.29,13.23,13.23,212200.0,8.8542,8.8743,8.8342,8.8342,212200.0
2010-01-25 12:30:00,13.23,13.28,13.23,13.27,332400.0,8.8342,8.8676,8.8342,8.8609,332400.0
2010-01-25 12:40:00,13.27,13.3,13.27,13.29,120000.0,8.8609,8.8809,8.8609,8.8743,120000.0
2010-01-25 12:50:00,13.29,13.3,13.27,13.29,87400.0,8.8743,8.8809,8.8609,8.8743,87400.0
2010-01-25 13:00:00,13.29,13.3,13.26,13.27,83000.0,8.8743,8.8809,8.8542,8.8609,83000.0
2010-01-25 13:10:00,13.27,13.28,13.25,13.28,116000.0,8.8609,8.8676,8.8475,8.8676,116000.0
2010-01-25 13:20:00,13.28,13.29,13.27,13.28,106400.0,8.8676,8.8743,8.8609,8.8676,106400.0
2010-01-25 13:30:00,13.28,13.28,13.21,13.22,219000.0,8.8676,8.8676,8.8208,8.8275,219000.0
2010-01-25 13:40:00,13.22,13.26,13.22,13.25,68200.0,8.8275,8.8542,8.8275,8.8475,68200.0
2010-01-25 13:50:00,13.25,13.26,13.24,13.24,82800.0,8.8475,8.8542,8.8409,8.8409,82800.0
2010-01-25 14:00:00,13.24,13.26,13.23,13.26,76000.0,8.8409,8.8542,8.8342,8.8542,76000.0
2010-01-25 14:10:00,13.26,13.27,13.24,13.26,158400.0,8.8542,8.8609,8.8409,8.8542,158400.0
2010-01-25 14:20:00,13.26,13.28,13.26,13.27,80000.0,8.8542,8.8676,8.8542,8.8609,80000.0
2010-01-25 14:30:00,13.26,13.29,13.25,13.26,239000.0,8.8542,8.8743,8.8475,8.8542,239000.0
2010-01-25 14:40:00,13.26,13.28,13.24,13.26,427000.0,8.8542,8.8676,8.8409,8.8542,427000.0
2010-01-25 14:50:00,13.26,13.28,13.24,13.27,635400.0,8.8542,8.8676,8.8409,8.8609,635400.0
2010-01-25 15:00:00,13.29,13.29,13.26,13.26,129400.0,8.8743,8.8743,8.8542,8.8542,129400.0
2010-01-25 15:10:00,13.27,13.27,13.24,13.27,137400.0,8.8609,8.8609,8.8409,8.8609,137400.0
2010-01-25 15:20:00,13.27,13.28,13.25,13.26,348600.0,8.8609,8.8676,8.8475,8.8542,348600.0
2010-01-25 15:30:00,13.25,13.28,13.25,13.27,176200.0,8.8475,8.8676,8.8475,8.8609,176200.0
2010-01-25 15:40:00,13.27,13.27,13.2,13.2,205400.0,8.8609,8.8609,8.8142,8.8142,205400.0
2010-01-25 15:50:00,13.21,13.22,13.19,13.22,465600.0,8.8208,8.8275,8.8075,8.8275,465600.0
2010-01-26 09:30:00,13.18,13.2,13.1,13.15,152200.0,8.8008,8.8142,8.7474,8.7808,152200.0
2010-01-26 09:40:00,13.15,13.21,13.15,13.16,148600.0,8.7808,8.8208,8.7808,8.7875,148600.0
2010-01-26 09:50:00,13.15,13.17,13.09,13.15,88000.0,8.7808,8.7941,8.7407,8.7808,88000.0
2010-01-26 10:00:00,13.15,13.26,13.12,13.23,216000.0,8.7808,8.8542,8.7607,8.8342,216000.0
2010-01-26 10:10:00,13.24,13.25,13.22,13.22,134400.0,8.8409,8.8475,8.8275,8.8275,134400.0
2010-01-26 10:20:00,13.22,13.29,13.22,13.22,141000.0,8.8275,8.8743,8.8275,8.8275,141000.0
2010-01-26 10:30:00,13.22,13.24,13.2,13.21,87800.0,8.8275,8.8409,8.8142,8.8208,87800.0
2010-01-26 10:40:00,13.21,13.24,13.19,13.22,143400.0,8.8208,8.8409,8.8075,8.8275,143400.0
2010-01-26 10:50:00,13.22,13.24,13.17,13.19,107800.0,8.8275,8.8409,8.7941,8.8075,107800.0
2010-01-26 11:00:00,13.2,13.23,13.18,13.21,904000.0,8.8142,8.8342,8.8008,8.8208,904000.0
2010-01-26 11:10:00,13.22,13.22,13.19,13.21,121600.0,8.8275,8.8275,8.8075,8.8208,121600.0
2010-01-26 11:20:00,13.21,13.27,13.21,13.27,78800.0,8.8208,8.8609,8.8208,8.8609,78800.0
2010-01-26 11:30:00,13.27,13.3,13.26,13.3,73800.0,8.8609,8.8809,8.8542,8.8809,73800.0
2010-01-26 11:40:00,13.3,13.3,13.25,13.25,129400.0,8.8809,8.8809,8.8475,8.8475,129400.0
2010-01-26 11:50:00,13.26,13.29,13.25,13.27,51800.0,8.8542,8.8743,8.8475,8.8609,51800.0
2010-01-26 12:00:00,13.27,13.29,13.25,13.28,76800.0,8.8609,8.8743,8.8475,8.8676,76800.0
2010-01-26 12:10:00,13.28,13.31,13.27,13.28,77000.0,8.8676,8.8876,8.8609,8.8676,77000.0
2010-01-26 12:20:00,13.28,13.3,13.28,13.3,62000.0,8.8676,8.8809,8.8676,8.8809,62000.0
2010-01-26 12:30:00,13.31,13.32,13.28,13.31,748600.0,8.8876,8.8943,8.8676,8.8876,748600.0
2010-01-26 12:40:00,13.31,13.33,13.3,13.32,104400.0,8.8876,8.901,8.8809,8.8943,104400.0
2010-01-26 12:50:00,13.32,13.34,13.31,13.34,31000.0,8.8943,8.9076,8.8876,8.9076,31000.0
2010-01-26 13:00:00,13.34,13.36,13.33,13.34,65600.0,8.9076,8.921,8.901,8.9076,65600.0
2010-01-26 13:10:00,13.34,13.37,13.33,13.34,68200.0,8.9076,8.9277,8.901,8.9076,68200.0
2010-01-26 13:20:00,13.34,13.35,13.33,13.34,100200.0,8.9076,8.9143,8.901,8.9076,100200.0
2010-01-26 13:30:00,13.34,13.37,13.33,13.37,90400.0,8.9076,8.9277,8.901,8.9277,90400.0
2010-01-26 13:40:00,13.36,13.37,13.36,13.36,68400.0,8.921,8.9277,8.921,8.921,68400.0
2010-01-26 13:50:00,13.36,13.36,13.35,13.36,28200.0,8.921,8.921,8.9143,8.921,28200.0
2010-01-26 14:00:00,13.36,13.36,13.33,13.34,85200.0,8.921,8.921,8.901,8.9076,85200.0
2010-01-26 14:10:00,13.34,13.34,13.32,13.34,127400.0,8.9076,8.9076,8.8943,8.9076,127400.0
2010-01-26 14:20:00,13.34,13.35,13.33,13.34,85800.0,8.9076,8.9143,8.901,8.9076,85800.0
2010-01-26 14:30:00,13.34,13.34,13.31,13.31,118400.0,8.9076,8.9076,8.8876,8.8876,118400.0
2010-01-26 14:40:00,13.31,13.34,13.31,13.33,82600.0,8.8876,8.9076,8.8876,8.901,82600.0
2010-01-26 14:50:00,13.33,13.37,13.33,13.37,227600.0,8.901,8.9277,8.901,8.9277,227600.0
2010-01-26 15:00:00,13.37,13.37,13.35,13.35,82200.0,8.9277,8.9277,8.9143,8.9143,82200.0
2010-01-26 15:10:00,13.35,13.35,13.33,13.34,154600.0,8.9143,8.9143,8.901,8.9076,154600.0
2010-01-26 15:20:00,13.35,13.35,13.3,13.3,165800.0,8.9143,8.9143,8.8809,8.8809,165800.0
2010-01-26 15:30:00,13.29,13.31,13.24,13.26,242600.0,8.8743,8.8876,8.8409,8.8542,242600.0
2010-01-26 15:40:00,13.25,13.26,13.21,13.22,387400.0,8.8475,8.8542,8.8208,8.8275,387400.0
2010-01-26 15:50:00,13.22,13.24,13.21,13.22,432400.0,8.8275,8.8409,8.8208,8.8275,432400.0
2010-01-27 09:30:00,13.15,13.31,13.1,13.27,195000.0,8.7808,8.8876,8.7474,8.8609,195000.0
2010-01-27 09:40:00,13.28,13.35,13.25,13.26,148200.0,8.8676,8.9143,8.8475,8.8542,148200.0
2010-01-27 09:50:00,13.27,13.28,13.22,13.25,180200.0,8.8609,8.8676,8.8275,8.8475,180200.0
2010-01-27 10:00:00,13.25,13.27,13.15,13.18,205800.0,8.8475,8.8609,8.7808,8.8008,205800.0
2010-01-27 10:10:00,13.18,13.18,13.08,13.11,127600.0,8.8008,8.8008,8.734,8.7541,127600.0
2010-01-27 10:20:00,13.11,13.19,13.09,13.18,97000.0,8.7541,8.8075,8.7407,8.8008,97000.0
2010-01-27 10:30:00,13.18,13.19,13.13,13.14,86200.0,8.8008,8.8075,8.7674,8.7741,86200.0
2010-01-27 10:40:00,13.14,13.21,13.13,13.17,163600.0,8.7741,8.8208,8.7674,8.7941,163600.0
2010-01-27 10:50:00,13.17,13.27,13.16,13.26,125200.0,8.7941,8.8609,8.7875,8.8542,125200.0
2010-01-27 11:00:00,13.26,13.29,13.24,13.25,106800.0,8.8542,8.8743,8.8409,8.8475,106800.0
2010-01-27 11:10:00,13.25,13.29,13.22,13.29,126200.0,8.8475,8.8743,8.8275,8.8743,126200.0
2010-01-27 11:20:00,13.29,13.29,13.24,13.26,103400.0,8.8743,8.8743,8.8409,8.8542,103400.0
2010-01-27 11:30:00,13.26,13.27,13.24,13.27,91800.0,8.8542,8.8609,8.8409,8.8609,91800.0
2010-01-27 11:40:00,13.27,13.27,13.22,13.22,100400.0,8.8609,8.8609,8.8275,8.8275,100400.0
2010-01-27 11:50:00,13.22,13.24,13.19,13.2,83400.0,8.8275,8.8409,8.8075,8.8142,83400.0
2010-01-27 12:00:00,13.2,13.24,13.19,13.22,236800.0,8.8142,8.8409,8.8075,8.8275,236800.0
2010-01-27 12:10:00,13.23,13.23,13.18,13.19,111600.0,8.8342,8.8342,8.8008,8.8075,111600.0
2010-01-27 12:20:00,13.2,13.22,13.19,13.22,124000.0,8.8142,8.8275,8.8075,8.8275,124000.0
2010-01-27 12:30:00,13.22,13.22,13.18,13.19,205400.0,8.8275,8.8275,8.8008,8.8075,205400.0
2010-01-27 12:40:00,13.2,13.2,13.18,13.19,66800.0,8.8142,8.8142,8.8008,8.8075,66800.0
2010-01-27 12:50:00,13.19,13.21,13.18,13.19,151600.0,8.8075,8.8208,8.8008,8.8075,151600.0
2010-01-27 13:00:00,13.19,13.2,13.16,13.19,90800.0,8.8075,8.8142,8.7875,8.8075,90800.0
2010-01-27 13:10:00,13.2,13.2,13.15,13.15,320000.0,8.8142,8.8142,8.7808,8.7808,320000.0
2010-01-27 13:20:00,13.15,13.18,13.14,13.15,187800.0,8.7808,8.8008,8.7741,8.7808,187800.0
2010-01-27 13:30:00,13.15,13.22,13.15,13.21,104200.0,8.7808,8.8275,8.7808,8.8208,104200.0
2010-01-27 13:40:00,13.21,13.22,13.2,13.22,72000.0,8.8208,8.8275,8.8142,8.8275,72000.0
2010-01-27 13:50:00,13.22,13.23,13.22,13.22,23800.0,8.8275,8.8342,8.8275,8.8275,23800.0
2010-01-27 14:00:00,13.22,13.24,13.22,13.24,77600.0,8.8275,8.8409,8.8275,8.8409,77600.0
2010-01-27 14:10:00,13.24,13.3,13.18,13.3,163000.0,8.8409,8.8809,8.8008,8.8809,163000.0
2010-01-27 14:20:00,13.3,13.31,13.17,13.2,292800.0,8.8809,8.8876,8.7941,8.8142,292800.0
2010-01-27 14:30:00,13.19,13.25,13.18,13.23,228000.0,8.8075,8.8475,8.8008,8.8342,228000.0
2010-01-27 14:40:00,13.22,13.31,13.22,13.27,258400.0,8.8275,8.8876,8.8275,8.8609,258400.0
2010-01-27 14:50:00,13.28,13.3,13.25,13.29,179800.0,8.8676,8.8809,8.8475,8.8743,179800.0
2010-01-27 15:00:00,13.29,13.3,13.22,13.26,183000.0,8.8743,8.8809,8.8275,8.8542,183000.0
2010-01-27 15:10:00,13.26,13.26,13.22,13.25,104000.0,8.8542,8.8542,8.8275,8.8475,104000.0
2010-01-27 15:20:00,13.25,13.3,13.25,13.29,142200.0,8.8475,8.8809,8.8475,8.8743,142200.0
2010-01-27 15:30:00,13.29,13.36,13.28,13.35,227200.0,8.8743,8.921,8.8676,8.9143,227200.0
2010-01-27 15:40:00,13.36,13.36,13.31,13.32,190200.0,8.921,8.921,8.8876,8.8943,190200.0
2010-01-27 15:50:00,13.31,13.34,13.3,13.32,207600.0,8.8876,8.9076,8.8809,8.8943,207600.0
2010-01-28 09:30:00,13.27,13.35,13.2,13.22,254400.0,8.8609,8.9143,8.8142,8.8275,254400.0
2010-01-28 09:40:00,13.22,13.28,13.16,13.22,225400.0,8.8275,8.8676,8.7875,8.8275,225400.0
2010-01-28 09:50:00,13.22,13.3,13.2,13.23,298800.0,8.8275,8.8809,8.8142,8.8342,298800.0
2010-01-28 10:00:00,13.23,13.23,13.15,13.15,218800.0,8.8342,8.8342,8.7808,8.7808,218800.0
2010-01-28 10:10:00,13.15,13.15,13.09,13.09,225000.0,8.7808,8.7808,8.7407,8.7407,225000.0
2010-01-28 10:20:00,13.09,13.14,13.05,13.08,251600.0,8.7407,8.7741,8.714,8.734,251600.0
2010-01-28 10:30:00,13.08,13.13,13.06,13.13,227200.0,8.734,8.7674,8.7207,8.7674,227200.0
2010-01-28 10:40:00,13.13,13.14,13.03,13.05,212400.0,8.7674,8.7741,8.7006,8.714,212400.0
2010-01-28 10:50:00,13.04,13.09,13.01,13.02,204800.0,8.7073,8.7407,8.6873,8.694,204800.0
2010-01-28 11:00:00,13.02,13.04,12.96,12.99,378200.0,8.694,8.7073,8.6539,8.6739,378200.0
2010-01-28 11:10:00,12.98,13.03,12.97,13.01,215800.0,8.6673,8.7006,8.6606,8.6873,215800.0
2010-01-28 11:20:00,13.01,13.04,12.99,12.99,147200.0,8.6873,8.7073,8.6739,8.6739,147200.0
2010-01-28 11:30:00,13.0,13.02,12.9,12.94,364800.0,8.6806,8.694,8.6138,8.6405,364800.0
2010-01-28 11:40:00,12.95,12.97,12.94,12.96,209400.0,8.6472,8.6606,8.6405,8.6539,209400.0
2010-01-28 11:50:00,12.96,13.01,12.96,12.99,202200.0,8.6539,8.6873,8.6539,8.6739,202200.0
2010-01-28 12:00:00,12.99,13.03,12.97,13.01,256800.0,8.6739,8.7006,8.6606,8.6873,256800.0
2010-01-28 12:10:00,13.01,13.02,12.99,12.99,88200.0,8.6873,8.694,8.6739,8.6739,88200.0
2010-01-28 12:20:00,12.99,12.99,12.94,12.96,144400.0,8.6739,8.6739,8.6405,8.6539,144400.0
2010-01-28 12:30:00,12.97,13.07,12.97,13.06,289600.0,8.6606,8.7274,8.6606,8.7207,289600.0
2010-01-28 12:40:00,13.06,13.07,13.03,13.06,337200.0,8.7207,8.7274,8.7006,8.7207,337200.0
2010-01-28 12:50:00,13.06,13.1,13.05,13.1,226600.0,8.7207,8.7474,8.714,8.7474,226600.0
2010-01-28 13:00:00,13.1,13.12,13.09,13.11,271200.0,8.7474,8.7607,8.7407,8.7541,271200.0
2010-01-28 13:10:00,13.11,13.15,13.1,13.15,167600.0,8.7541,8.7808,8.7474,8.7808,167600.0
2010-01-28 13:20:00,13.15,13.17,13.15,13.15,183000.0,8.7808,8.7941,8.7808,8.7808,183000.0
2010-01-28 13:30:00,13.15,13.18,13.15,13.17,175800.0,8.7808,8.8008,8.7808,8.7941,175800.0
2010-01-28 13:40:00,13.17,13.22,13.17,13.2,189200.0,8.7941,8.8275,8.7941,8.8142,189200.0
2010-01-28 13:50:00,13.19,13.22,13.17,13.18,215000.0,8.8075,8.8275,8.7941,8.8008,215000.0
2010-01-28 14:00:00,13.18,13.18,13.15,13.15,243200.0,8.8008,8.8008,8.7808,8.7808,243200.0
2010-01-28 14:10:00,13.15,13.16,13.11,13.14,195200.0,8.7808,8.7875,8.7541,8.7741,195200.0
2010-01-28 14:20:00,13.15,13.18,13.15,13.17,138000.0,8.7808,8.8008,8.7808,8.7941,138000.0
2010-01-28 14:30:00,13.17,13.18,13.13,13.14,384000.0,8.7941,8.8008,8.7674,8.7741,384000.0
2010-01-28 14:40:00,13.14,13.19,13.13,13.19,140200.0,8.7741,8.8075,8.7674,8.8075,140200.0
2010-01-28 14:50:00,13.19,13.22,13.18,13.22,187200.0,8.8075,8.8275,8.8008,8.8275,187200.0
2010-01-28 15:00:00,13.22,13.24,13.19,13.24,272200.0,8.8275,8.8409,8.8075,8.8409,272200.0
2010-01-28 15:10:00,13.24,13.28,13.23,13.24,420400.0,8.8409,8.8676,8.8342,8.8409,420400.0
2010-01-28 15:20:00,13.24,13.29,13.24,13.27,208800.0,8.8409,8.8743,8.8409,8.8609,208800.0
2010-01-28 15:30:00,13.27,13.31,13.27,13.31,321200.0,8.8609,8.8876,8.8609,8.8876,321200.0
2010-01-28 15:40:00,13.31,13.32,13.24,13.24,421000.0,8.8876,8.8943,8.8409,8.8409,421000.0
2010-01-28 15:50:00,13.24,13.24,13.2,13.2,669200.0,8.8409,8.8409,8.8142,8.8142,669200.0
2010-01-29 09:30:00,13.22,13.4,13.18,13.4,155800.0,8.8275,8.9477,8.8008,8.9477,155800.0
2010-01-29 09:40:00,13.38,13.45,13.36,13.43,227600.0,8.9344,8.9811,8.921,8.9677,227600.0
2010-01-29 09:50:00,13.43,13.47,13.4,13.44,277000.0,8.9677,8.9944,8.9477,8.9744,277000.0
2010-01-29 10:00:00,13.44,13.44,13.31,13.31,161800.0,8.9744,8.9744,8.8876,8.8876,161800.0
2010-01-29 10:10:00,13.31,13.38,13.3,13.35,175200.0,8.8876,8.9344,8.8809,8.9143,175200.0
2010-01-29 10:20:00,13.35,13.44,13.34,13.4,248000.0,8.9143,8.9744,8.9076,8.9477,248000.0
2010-01-29 10:30:00,13.4,13.42,13.34,13.36,86400.0,8.9477,8.9611,8.9076,8.921,86400.0
2010-01-29 10:40:00,13.36,13.36,13.3,13.35,107000.0,8.921,8.921,8.8809,8.9143,107000.0
2010-01-29 10:50:00,13.35,13.36,13.28,13.32,225200.0,8.9143,8.921,8.8676,8.8943,225200.0
2010-01-29 11:00:00,13.32,13.35,13.25,13.25,169200.0,8.8943,8.9143,8.8475,8.8475,169200.0
2010-01-29 11:10:00,13.25,13.26,13.19,13.21,251600.0,8.8475,8.8542,8.8075,8.8208,251600.0
2010-01-29 11:20:00,13.2,13.21,13.14,13.15,181800.0,8.8142,8.8208,8.7741,8.7808,181800.0
2010-01-29 11:30:00,13.15,13.17,13.13,13.17,141000.0,8.7808,8.7941,8.7674,8.7941,141000.0
2010-01-29 11:40:00,13.16,13.17,13.13,13.14,76000.0,8.7875,8.7941,8.7674,8.7741,76000.0
2010-01-29 11:50:00,13.14,13.22,13.13,13.13,96000.0,8.7741,8.8275,8.7674,8.7674,96000.0
2010-01-29 12:00:00,13.13,13.15,13.08,13.08,178600.0,8.7674,8.7808,8.734,8.734,178600.0
2010-01-29 12:10:00,13.08,13.08,13.07,13.08,148200.0,8.734,8.734,8.7274,8.734,148200.0
2010-01-29 12:20:00,13.08,13.08,13.06,13.06,102000.0,8.734,8.734,8.7207,8.7207,102000.0
2010-01-29 12:30:00,13.06,13.08,13.04,13.08,299000.0,8.7207,8.734,8.7073,8.734,299000.0
2010-01-29 12:40:00,13.07,13.09,13.04,13.06,141000.0,8.7274,8.7407,8.7073,8.7207,141000.0
2010-01-29 12:50:00,13.07,13.13,13.07,13.13,157000.0,8.7274,8.7674,8.7274,8.7674,157000.0
2010-01-29 13:00:00,13.13,13.15,13.11,13.15,84400.0,8.7674,8.7808,8.7541,8.7808,84400.0
2010-01-29 13:10:00,13.15,13.15,13.1,13.11,57400.0,8.7808,8.7808,8.7474,8.7541,57400.0
2010-01-29 13:20:00,13.12,13.14,13.12,13.12,36600.0,8.7607,8.7741,8.7607,8.7607,36600.0
2010-01-29 13:30:00,13.12,13.13,13.11,13.11,84000.0,8.7607,8.7674,8.7541,8.7541,84000.0
2010-01-29 13:40:00,13.1,13.1,13.05,13.05,129200.0,8.7474,8.7474,8.714,8.714,129200.0
2010-01-29 13:50:00,13.05,13.08,13.04,13.06,127000.0,8.714,8.734,8.7073,8.7207,127000.0
2010-01-29 14:00:00,13.06,13.06,13.02,13.03,106200.0,8.7207,8.7207,8.694,8.7006,106200.0
2010-01-29 14:10:00,13.03,13.08,13.03,13.05,99600.0,8.7006,8.734,8.7006,8.714,99600.0
2010-01-29 14:20:00,13.05,13.05,13.01,13.03,129600.0,8.714,8.714,8.6873,8.7006,129600.0
2010-01-29 14:30:00,13.03,13.03,12.96,12.97,130200.0,8.7006,8.7006,8.6539,8.6606,130200.0
2010-01-29 14:40:00,12.97,12.99,12.88,12.88,97800.0,8.6606,8.6739,8.6005,8.6005,97800.0
2010-01-29 14:50:00,12.88,12.92,12.88,12.91,151000.0,8.6005,8.6272,8.6005,8.6205,151000.0
2010-01-29 15:00:00,12.91,12.99,12.9,12.97,223200.0,8.6205,8.6739,8.6138,8.6606,223200.0
2010-01-29 15:10:00,12.97,12.97,12.92,12.96,141200.0,8.6606,8.6606,8.6272,8.6539,141200.0
2010-01-29 15:20:00,12.96,12.97,12.9,12.93,225200.0,8.6539,8.6606,8.6138,8.6339,225200.0
2010-01-29 15:30:00,12.94,12.95,12.89,12.95,302800.0,8.6405,8.6472,8.6072,8.6472,302800.0
2010-01-29 15:40:00,12.95,12.97,12.93,12.93,439600.0,8.6472,8.6606,8.6339,8.6339,439600.0
2010-01-29 15:50:00,12.93,12.96,12.9,12.9,909800.0,8.6339,8.6539,8.6138,8.6138,909800.0
2010-02-01 09:30:00,13.0,13.14,12.9,13.1,182400.0,8.6806,8.7741,8.6138,8.7474,182400.0
2010-02-01 09:40:00,13.1,13.15,13.05,13.15,136400.0,8.7474,8.7808,8.714,8.7808,136400.0
2010-02-01 09:50:00,13.15,13.19,13.12,13.18,133600.0,8.7808,8.8075,8.7607,8.8008,133600.0
2010-02-01 10:00:00,13.18,13.23,13.13,13.19,328800.0,8.8008,8.8342,8.7674,8.8075,328800.0
2010-02-01 10:10:00,13.19,13.26,13.17,13.21,205800.0,8.8075,8.8542,8.7941,8.8208,205800.0
2010-02-01 10:20:00,13.21,13.22,13.16,13.17,106600.0,8.8208,8.8275,8.7875,8.7941,106600.0
2010-02-01 10:30:00,13.18,13.19,13.15,13.15,193000.0,8.8008,8.8075,8.7808,8.7808,193000.0
2010-02-01 10:40:00,13.15,13.18,13.14,13.15,192600.0,8.7808,8.8008,8.7741,8.7808,192600.0
2010-02-01 10:50:00,13.15,13.17,13.1,13.1,203400.0,8.7808,8.7941,8.7474,8.7474,203400.0
2010-02-01 11:00:00,13.09,13.15,13.08,13.15,251400.0,8.7407,8.7808,8.734,8.7808,251400.0
2010-02-01 11:10:00,13.15,13.15,13.1,13.15,104400.0,8.7808,8.7808,8.7474,8.7808,104400.0
2010-02-01 11:20:00,13.15,13.22,13.15,13.22,197200.0,8.7808,8.8275,8.7808,8.8275,197200.0
2010-02-01 11:30:00,13.22,13.22,13.17,13.18,169800.0,8.8275,8.8275,8.7941,8.8008,169800.0
2010-02-01 11:40:00,13.19,13.19,13.17,13.17,109000.0,8.8075,8.8075,8.7941,8.7941,109000.0
2010-02-01 11:50:00,13.18,13.18,13.14,13.14,100200.0,8.8008,8.8008,8.7741,8.7741,100200.0
2010-02-01 12:00:00,13.13,13.15,13.11,13.13,210400.0,8.7674,8.7808,8.7541,8.7674,210400.0
2010-02-01 12:10:00,13.13,13.16,13.12,13.15,170800.0,8.7674,8.7875,8.7607,8.7808,170800.0
2010-02-01 12:20:00,13.14,13.15,13.12,13.14,100000.0,8.7741,8.7808,8.7607,8.7741,100000.0
2010-02-01 12:30:00,13.15,13.19,13.14,13.15,113800.0,8.7808,8.8075,8.7741,8.7808,113800.0
2010-02-01 12:40:00,13.15,13.21,13.15,13.2,81600.0,8.7808,8.8208,8.7808,8.8142,81600.0
2010-02-01 12:50:00,13.2,13.21,13.18,13.21,69800.0,8.8142,8.8208,8.8008,8.8208,69800.0
2010-02-01 13:00:00,13.2,13.23,13.19,13.22,64400.0,8.8142,8.8342,8.8075,8.8275,64400.0
2010-02-01 13:10:00,13.23,13.25,13.23,13.24,276000.0,8.8342,8.8475,8.8342,8.8409,276000.0
2010-02-01 13:20:00,13.24,13.28,13.24,13.27,231800.0,8.8409,8.8676,8.8409,8.8609,231800.0
2010-02-01 13:30:00,13.26,13.27,13.25,13.26,52400.0,8.8542,8.8609,8.8475,8.8542,52400.0
2010-02-01 13:40:00,13.26,13.27,13.23,13.27,100600.0,8.8542,8.8609,8.8342,8.8609,100600.0
2010-02-01 13:50:00,13.27,13.29,13.26,13.27,111600.0,8.8609,8.8743,8.8542,8.8609,111600.0
2010-02-01 14:00:00,13.26,13.27,13.24,13.24,181000.0,8.8542,8.8609,8.8409,8.8409,181000.0
2010-02-01 14:10:00,13.24,13.24,13.22,13.24,176800.0,8.8409,8.8409,8.8275,8.8409,176800.0
2010-02-01 14:20:00,13.24,13.25,13.22,13.24,145600.0,8.8409,8.8475,8.8275,8.8409,145600.0
2010-02-01 14:30:00,13.25,13.27,13.24,13.27,119600.0,8.8475,8.8609,8.8409,8.8609,119600.0
2010-02-01 14:40:00,13.27,13.28,13.24,13.26,60800.0,8.8609,8.8676,8.8409,8.8542,60800.0
2010-02-01 14:50:00,13.26,13.27,13.24,13.25,104800.0,8.8542,8.8609,8.8409,8.8475,104800.0
2010-02-01 15:00:00,13.25,13.26,13.22,13.22,103000.0,8.8475,8.8542,8.8275,8.8275,103000.0
2010-02-01 15:10:00,13.22,13.22,13.2,13.22,122800.0,8.8275,8.8275,8.8142,8.8275,122800.0
2010-02-01 15:20:00,13.22,13.25,13.22,13.25,118000.0,8.8275,8.8475,8.8275,8.8475,118000.0
2010-02-01 15:30:00,13.25,13.27,13.23,13.24,256600.0,8.8475,8.8609,8.8342,8.8409,256600.0
2010-02-01 15:40:00,13.24,13.27,13.24,13.24,170000.0,8.8409,8.8609,8.8409,8.8409,170000.0
2010-02-01 15:50:00,13.24,13.27,13.24,13.25,315800.0,8.8409,8.8609,8.8409,8.8475,315800.0
2010-02-02 09:30:00,13.3,13.31,13.18,13.31,237400.0,8.8809,8.8876,8.8008,8.8876,237400.0
2010-02-02 09:40:00,13.31,13.31,13.25,13.29,186000.0,8.8876,8.8876,8.8475,8.8743,186000.0
2010-02-02 09:50:00,13.29,13.29,13.17,13.2,178600.0,8.8743,8.8743,8.7941,8.8142,178600.0
2010-02-02 10:00:00,13.2,13.22,13.12,13.18,226400.0,8.8142,8.8275,8.7607,8.8008,226400.0
2010-02-02 10:10:00,13.18,13.25,13.14,13.22,141600.0,8.8008,8.8475,8.7741,8.8275,141600.0
2010-02-02 10:20:00,13.22,13.33,13.22,13.33,135000.0,8.8275,8.901,8.8275,8.901,135000.0
2010-02-02 10:30:00,13.33,13.35,13.29,13.31,115000.0,8.901,8.9143,8.8743,8.8876,115000.0
2010-02-02 10:40:00,13.31,13.31,13.24,13.24,93000.0,8.8876,8.8876,8.8409,8.8409,93000.0
2010-02-02 10:50:00,13.24,13.26,13.21,13.26,310600.0,8.8409,8.8542,8.8208,8.8542,310600.0
2010-02-02 11:00:00,13.26,13.27,13.2,13.24,105200.0,8.8542,8.8609,8.8142,8.8409,105200.0
2010-02-02 11:10:00,13.24,13.24,13.21,13.24,118800.0,8.8409,8.8409,8.8208,8.8409,118800.0
2010-02-02 11:20:00,13.24,13.29,13.22,13.27,105600.0,8.8409,8.8743,8.8275,8.8609,105600.0
2010-02-02 11:30:00,13.27,13.3,13.27,13.28,108000.0,8.8609,8.8809,8.8609,8.8676,108000.0
2010-02-02 11:40:00,13.28,13.29,13.27,13.29,125000.0,8.8676,8.8743,8.8609,8.8743,125000.0
2010-02-02 11:50:00,13.29,13.31,13.27,13.29,220000.0,8.8743,8.8876,8.8609,8.8743,220000.0
2010-02-02 12:00:00,13.28,13.28,13.26,13.26,140000.0,8.8676,8.8676,8.8542,8.8542,140000.0
2010-02-02 12:10:00,13.26,13.28,13.25,13.26,127400.0,8.8542,8.8676,8.8475,8.8542,127400.0
2010-02-02 12:20:00,13.26,13.28,13.25,13.27,118000.0,8.8542,8.8676,8.8475,8.8609,118000.0
2010-02-02 12:30:00,13.27,13.28,13.25,13.25,135400.0,8.8609,8.8676,8.8475,8.8475,135400.0
2010-02-02 12:40:00,13.25,13.26,13.22,13.23,289200.0,8.8475,8.8542,8.8275,8.8342,289200.0
2010-02-02 12:50:00,13.23,13.26,13.23,13.26,126800.0,8.8342,8.8542,8.8342,8.8542,126800.0
2010-02-02 13:00:00,13.26,13.27,13.22,13.22,139400.0,8.8542,8.8609,8.8275,8.8275,139400.0
2010-02-02 13:10:00,13.22,13.22,13.2,13.22,288400.0,8.8275,8.8275,8.8142,8.8275,288400.0
2010-02-02 13:20:00,13.22,13.23,13.2,13.22,117800.0,8.8275,8.8342,8.8142,8.8275,117800.0
2010-02-02 13:30:00,13.22,13.24,13.21,13.24,130200.0,8.8275,8.8409,8.8208,8.8409,130200.0
2010-02-02 13:40:00,13.24,13.24,13.22,13.23,151600.0,8.8409,8.8409,8.8275,8.8342,151600.0
2010-02-02 13:50:00,13.23,13.24,13.21,13.21,143400.0,8.8342,8.8409,8.8208,8.8208,143400.0
2010-02-02 14:00:00,13.21,13.22,13.21,13.21,119600.0,8.8208,8.8275,8.8208,8.8208,119600.0
2010-02-02 14:10:00,13.21,13.24,13.2,13.22,157600.0,8.8208,8.8409,8.8142,8.8275,157600.0
2010-02-02 14:20:00,13.22,13.25,13.22,13.25,158200.0,8.8275,8.8475,8.8275,8.8475,158200.0
2010-02-02 14:30:00,13.25,13.26,13.24,13.26,171800.0,8.8475,8.8542,8.8409,8.8542,171800.0
2010-02-02 14:40:00,13.25,13.27,13.22,13.24,312000.0,8.8475,8.8609,8.8275,8.8409,312000.0
2010-02-02 14:50:00,13.24,13.27,13.24,13.26,99600.0,8.8409,8.8609,8.8409,8.8542,99600.0
2010-02-02 15:00:00,13.26,13.27,13.26,13.27,132600.0,8.8542,8.8609,8.8542,8.8609,132600.0
2010-02-02 15:10:00,13.27,13.3,13.27,13.3,173200.0,8.8609,8.8809,8.8609,8.8809,173200.0
2010-02-02 15:20:00,13.3,13.3,13.28,13.29,139600.0,8.8809,8.8809,8.8676,8.8743,139600.0
2010-02-02 15:30:00,13.29,13.3,13.28,13.28,145200.0,8.8743,8.8809,8.8676,8.8676,145200.0
2010-02-02 15:40:00,13.29,13.29,13.26,13.28,159200.0,8.8743,8.8743,8.8542,8.8676,159200.0
2010-02-02 15:50:00,13.28,13.28,13.25,13.28,389600.0,8.8676,8.8676,8.8475,8.8676,389600.0
2010-02-03 09:30:00,13.22,13.28,13.08,13.08,963000.0,8.8275,8.8676,8.734,8.734,963000.0
2010-02-03 09:40:00,13.09,13.11,13.04,13.1,610400.0,8.7407,8.7541,8.7073,8.7474,610400.0
2010-02-03 09:50:00,13.1,13.33,13.1,13.31,461200.0,8.7474,8.901,8.7474,8.8876,461200.0
2010-02-03 10:00:00,13.31,13.31,13.24,13.31,252200.0,8.8876,8.8876,8.8409,8.8876,252200.0
2010-02-03 10:10:00,13.31,13.33,13.23,13.24,350800.0,8.8876,8.901,8.8342,8.8409,350800.0
2010-02-03 10:20:00,13.24,13.3,13.24,13.27,236400.0,8.8409,8.8809,8.8409,8.8609,236400.0
2010-02-03 10:30:00,13.27,13.29,13.2,13.22,148400.0,8.8609,8.8743,8.8142,8.8275,148400.0
2010-02-03 10:40:00,13.22,13.22,13.13,13.19,174400.0,8.8275,8.8275,8.7674,8.8075,174400.0
2010-02-03 10:50:00,13.19,13.22,13.18,13.19,96000.0,8.8075,8.8275,8.8008,8.8075,96000.0
2010-02-03 11:00:00,13.18,13.29,13.18,13.27,199200.0,8.8008,8.8743,8.8008,8.8609,199200.0
2010-02-03 11:10:00,13.26,13.29,13.26,13.27,105000.0,8.8542,8.8743,8.8542,8.8609,105000.0
2010-02-03 11:20:00,13.27,13.29,13.26,13.29,181600.0,8.8609,8.8743,8.8542,8.8743,181600.0
2010-02-03 11:30:00,13.29,13.31,13.28,13.31,216000.0,8.8743,8.8876,8.8676,8.8876,216000.0
2010-02-03 11:40:00,13.31,13.36,13.31,13.35,392200.0,8.8876,8.921,8.8876,8.9143,392200.0
2010-02-03 11:50:00,13.35,13.4,13.3,13.3,253400.0,8.9143,8.9477,8.8809,8.8809,253400.0
2010-02-03 12:00:00,13.3,13.32,13.3,13.3,61000.0,8.8809,8.8943,8.8809,8.8809,61000.0
2010-02-03 12:10:00,13.3,13.36,13.29,13.31,97400.0,8.8809,8.921,8.8743,8.8876,97400.0
2010-02-03 12:20:00,13.31,13.31,13.24,13.25,79200.0,8.8876,8.8876,8.8409,8.8475,79200.0
2010-02-03 12:30:00,13.26,13.34,13.25,13.33,88600.0,8.8542,8.9076,8.8475,8.901,88600.0
2010-02-03 12:40:00,13.32,13.34,13.31,13.33,137800.0,8.8943,8.9076,8.8876,8.901,137800.0
2010-02-03 12:50:00,13.33,13.38,13.33,13.34,141400.0,8.901,8.9344,8.901,8.9076,141400.0
2010-02-03 13:00:00,13.34,13.38,13.31,13.38,91200.0,8.9076,8.9344,8.8876,8.9344,91200.0
2010-02-03 13:10:00,13.38,13.4,13.34,13.35,87000.0,8.9344,8.9477,8.9076,8.9143,87000.0
2010-02-03 13:20:00,13.35,13.36,13.33,13.34,84800.0,8.9143,8.921,8.901,8.9076,84800.0
2010-02-03 13:30:00,13.34,13.38,13.33,13.34,96800.0,8.9076,8.9344,8.901,8.9076,96800.0
2010-02-03 13:40:00,13.35,13.4,13.34,13.38,180400.0,8.9143,8.9477,8.9076,8.9344,180400.0
2010-02-03 13:50:00,13.38,13.39,13.36,13.37,63600.0,8.9344,8.941,8.921,8.9277,63600.0
2010-02-03 14:00:00,13.36,13.38,13.34,13.37,98200.0,8.921,8.9344,8.9076,8.9277,98200.0
2010-02-03 14:10:00,13.37,13.38,13.35,13.35,53200.0,8.9277,8.9344,8.9143,8.9143,53200.0
2010-02-03 14:20:00,13.35,13.4,13.35,13.39,172800.0,8.9143,8.9477,8.9143,8.941,172800.0
2010-02-03 14:30:00,13.39,13.39,13.36,13.36,85800.0,8.941,8.941,8.921,8.921,85800.0
2010-02-03 14:40:00,13.36,13.36,13.33,13.35,134600.0,8.921,8.921,8.901,8.9143,134600.0
2010-02-03 14:50:00,13.36,13.4,13.36,13.4,164800.0,8.921,8.9477,8.921,8.9477,164800.0
2010-02-03 15:00:00,13.4,13.42,13.38,13.38,174400.0,8.9477,8.9611,8.9344,8.9344,174400.0
2010-02-03 15:10:00,13.38,13.42,13.38,13.4,167200.0,8.9344,8.9611,8.9344,8.9477,167200.0
2010-02-03 15:20:00,13.4,13.48,13.4,13.45,532800.0,8.9477,9.0011,8.9477,8.9811,532800.0
2010-02-03 15:30:00,13.45,13.46,13.42,13.45,217000.0,8.9811,8.9878,8.9611,8.9811,217000.0
2010-02-03 15:40:00,13.45,13.49,13.45,13.48,307600.0,8.9811,9.0078,8.9811,9.0011,307600.0
2010-02-03 15:50:00,13.48,13.48,13.43,13.46,548200.0,9.0011,9.0011,8.9677,8.9878,548200.0
2010-02-04 09:30:00,13.31,13.31,13.03,13.06,638200.0,8.8876,8.8876,8.7006,8.7207,638200.0
2010-02-04 09:40:00,13.06,13.06,12.91,12.95,532200.0,8.7207,8.7207,8.6205,8.6472,532200.0
2010-02-04 09:50:00,12.95,12.95,12.85,12.88,336200.0,8.6472,8.6472,8.5805,8.6005,336200.0
2010-02-04 10:00:00,12.88,12.92,12.87,12.87,298600.0,8.6005,8.6272,8.5938,8.5938,298600.0
2010-02-04 10:10:00,12.87,12.87,12.8,12.85,516200.0,8.5938,8.5938,8.5471,8.5805,516200.0
2010-02-04 10:20:00,12.86,12.86,12.77,12.8,318400.0,8.5871,8.5871,8.527,8.5471,318400.0
2010-02-04 10:30:00,12.79,12.9,12.79,12.86,588600.0,8.5404,8.6138,8.5404,8.5871,588600.0
2010-02-04 10:40:00,12.85,12.88,12.81,12.88,156800.0,8.5805,8.6005,8.5537,8.6005,156800.0
2010-02-04 10:50:00,12.88,12.9,12.86,12.87,183600.0,8.6005,8.6138,8.5871,8.5938,183600.0
2010-02-04 11:00:00,12.87,12.87,12.79,12.83,241800.0,8.5938,8.5938,8.5404,8.5671,241800.0
2010-02-04 11:10:00,12.83,12.91,12.81,12.9,160800.0,8.5671,8.6205,8.5537,8.6138,160800.0
2010-02-04 11:20:00,12.91,12.92,12.82,12.88,199800.0,8.6205,8.6272,8.5604,8.6005,199800.0
2010-02-04 11:30:00,12.88,12.88,12.81,12.82,142600.0,8.6005,8.6005,8.5537,8.5604,142600.0
2010-02-04 11:40:00,12.82,12.86,12.79,12.86,154200.0,8.5604,8.5871,8.5404,8.5871,154200.0
2010-02-04 11:50:00,12.86,12.9,12.85,12.9,109800.0,8.5871,8.6138,8.5805,8.6138,109800.0
2010-02-04 12:00:00,12.9,12.91,12.86,12.91,94000.0,8.6138,8.6205,8.5871,8.6205,94000.0
2010-02-04 12:10:00,12.91,12.92,12.88,12.88,120600.0,8.6205,8.6272,8.6005,8.6005,120600.0
2010-02-04 12:20:00,12.88,12.94,12.88,12.94,201200.0,8.6005,8.6405,8.6005,8.6405,201200.0
2010-02-04 12:30:00,12.94,12.96,12.94,12.96,168600.0,8.6405,8.6539,8.6405,8.6539,168600.0
2010-02-04 12:40:00,12.96,12.96,12.92,12.92,194800.0,8.6539,8.6539,8.6272,8.6272,194800.0
2010-02-04 12:50:00,12.91,12.96,12.91,12.94,161600.0,8.6205,8.6539,8.6205,8.6405,161600.0
2010-02-04 13:00:00,12.94,12.96,12.93,12.96,48400.0,8.6405,8.6539,8.6339,8.6539,48400.0
2010-02-04 13:10:00,12.96,12.96,12.92,12.92,82400.0,8.6539,8.6539,8.6272,8.6272,82400.0
2010-02-04 13:20:00,12.92,12.97,12.92,12.97,161200.0,8.6272,8.6606,8.6272,8.6606,161200.0
2010-02-04 13:30:00,12.97,12.99,12.96,12.97,109000.0,8.6606,8.6739,8.6539,8.6606,109000.0
2010-02-04 13:40:00,12.97,12.97,12.92,12.95,143000.0,8.6606,8.6606,8.6272,8.6472,143000.0
2010-02-04 13:50:00,12.95,12.97,12.92,12.92,86400.0,8.6472,8.6606,8.6272,8.6272,86400.0
2010-02-04 14:00:00,12.92,12.94,12.91,12.93,62800.0,8.6272,8.6405,8.6205,8.6339,62800.0
2010-02-04 14:10:00,12.93,12.95,12.9,12.92,178400.0,8.6339,8.6472,8.6138,8.6272,178400.0
2010-02-04 14:20:00,12.92,13.02,12.92,12.99,202600.0,8.6272,8.694,8.6272,8.6739,202600.0
2010-02-04 14:30:00,12.98,13.02,12.97,12.99,91200.0,8.6673,8.694,8.6606,8.6739,91200.0
2010-02-04 14:40:00,12.99,13.04,12.97,13.04,206800.0,8.6739,8.7073,8.6606,8.7073,206800.0
2010-02-04 14:50:00,13.04,13.08,12.99,13.01,338000.0,8.7073,8.734,8.6739,8.6873,338000.0
2010-02-04 15:00:00,13.01,13.02,12.94,13.01,937000.0,8.6873,8.694,8.6405,8.6873,937000.0
2010-02-04 15:10:00,13.01,13.01,12.98,12.99,219800.0,8.6873,8.6873,8.6673,8.6739,219800.0
2010-02-04 15:20:00,12.99,13.02,12.98,12.99,219800.0,8.6739,8.694,8.6673,8.6739,219800.0
2010-02-04 15:30:00,12.99,13.01,12.95,12.97,456600.0,8.6739,8.6873,8.6472,8.6606,456600.0
2010-02-04 15:40:00,12.97,13.01,12.97,12.99,315200.0,8.6606,8.6873,8.6606,8.6739,315200.0
2010-02-04 15:50:00,12.99,13.01,12.97,12.97,523200.0,8.6739,8.6873,8.6606,8.6606,523200.0
2010-02-05 09:30:00,12.96,13.06,12.92,12.94,292000.0,8.6539,8.7207,8.6272,8.6405,292000.0
2010-02-05 09:40:00,12.93,13.02,12.9,12.97,182200.0,8.6339,8.694,8.6138,8.6606,182200.0
2010-02-05 09:50:00,12.97,12.99,12.9,12.93,139600.0,8.6606,8.6739,8.6138,8.6339,139600.0
2010-02-05 10:00:00,12.93,12.97,12.87,12.87,193800.0,8.6339,8.6606,8.5938,8.5938,193800.0
2010-02-05 10:10:00,12.87,12.94,12.85,12.88,171000.0,8.5938,8.6405,8.5805,8.6005,171000.0
2010-02-05 10:20:00,12.88,13.03,12.88,13.01,356600.0,8.6005,8.7006,8.6005,8.6873,356600.0
2010-02-05 10:30:00,13.01,13.1,13.01,13.06,300200.0,8.6873,8.7474,8.6873,8.7207,300200.0
2010-02-05 10:40:00,13.06,13.14,13.06,13.06,188000.0,8.7207,8.7741,8.7207,8.7207,188000.0
2010-02-05 10:50:00,13.06,13.11,13.06,13.11,101000.0,8.7207,8.7541,8.7207,8.7541,101000.0
2010-02-05 11:00:00,13.11,13.12,13.05,13.12,216800.0,8.7541,8.7607,8.714,8.7607,216800.0
2010-02-05 11:10:00,13.12,13.13,13.06,13.12,85800.0,8.7607,8.7674,8.7207,8.7607,85800.0
2010-02-05 11:20:00,13.12,13.13,13.06,13.07,63400.0,8.7607,8.7674,8.7207,8.7274,63400.0
2010-02-05 11:30:00,13.08,13.12,13.04,13.05,127600.0,8.734,8.7607,8.7073,8.714,127600.0
2010-02-05 11:40:00,13.05,13.08,13.01,13.08,175400.0,8.714,8.734,8.6873,8.734,175400.0
2010-02-05 11:50:00,13.08,13.09,13.02,13.03,145800.0,8.734,8.7407,8.694,8.7006,145800.0
2010-02-05 12:00:00,13.04,13.07,12.99,13.0,312400.0,8.7073,8.7274,8.6739,8.6806,312400.0
2010-02-05 12:10:00,13.0,13.0,12.95,12.99,189200.0,8.6806,8.6806,8.6472,8.6739,189200.0
2010-02-05 12:20:00,13.0,13.03,12.99,13.02,85600.0,8.6806,8.7006,8.6739,8.694,85600.0
2010-02-05 12:30:00,13.02,13.03,12.98,12.99,124600.0,8.694,8.7006,8.6673,8.6739,124600.0
2010-02-05 12:40:00,12.99,13.01,12.96,13.01,95600.0,8.6739,8.6873,8.6539,8.6873,95600.0
2010-02-05 12:50:00,13.0,13.02,12.97,13.02,78400.0,8.6806,8.694,8.6606,8.694,78400.0
2010-02-05 13:00:00,13.02,13.02,12.96,12.97,141200.0,8.694,8.694,8.6539,8.6606,141200.0
2010-02-05 13:10:00,12.97,12.99,12.96,12.97,64400.0,8.6606,8.6739,8.6539,8.6606,64400.0
2010-02-05 13:20:00,12.97,12.98,12.93,12.94,68400.0,8.6606,8.6673,8.6339,8.6405,68400.0
2010-02-05 13:30:00,12.94,12.95,12.9,12.91,162800.0,8.6405,8.6472,8.6138,8.6205,162800.0
2010-02-05 13:40:00,12.91,12.92,12.86,12.91,121000.0,8.6205,8.6272,8.5871,8.6205,121000.0
2010-02-05 13:50:00,12.9,12.92,12.88,12.88,119600.0,8.6138,8.6272,8.6005,8.6005,119600.0
2010-02-05 14:00:00,12.88,12.93,12.88,12.9,218800.0,8.6005,8.6339,8.6005,8.6138,218800.0
2010-02-05 14:10:00,12.9,12.97,12.88,12.97,190600.0,8.6138,8.6606,8.6005,8.6606,190600.0
2010-02-05 14:20:00,12.98,12.99,12.95,12.96,81800.0,8.6673,8.6739,8.6472,8.6539,81800.0
2010-02-05 14:30:00,12.96,13.01,12.94,12.97,120800.0,8.6539,8.6873,8.6405,8.6606,120800.0
2010-02-05 14:40:00,12.96,12.97,12.93,12.97,119000.0,8.6539,8.6606,8.6339,8.6606,119000.0
2010-02-05 14:50:00,12.97,13.0,12.96,12.97,219800.0,8.6606,8.6806,8.6539,8.6606,219800.0
2010-02-05 15:00:00,12.98,13.13,12.98,13.11,519800.0,8.6673,8.7674,8.6673,8.7541,519800.0
2010-02-05 15:10:00,13.11,13.19,13.08,13.11,259400.0,8.7541,8.8075,8.734,8.7541,259400.0
2010-02-05 15:20:00,13.11,13.15,13.08,13.11,164600.0,8.7541,8.7808,8.734,8.7541,164600.0
2010-02-05 15:30:00,13.12,13.18,13.09,13.14,231600.0,8.7607,8.8008,8.7407,8.7741,231600.0
2010-02-05 15:40:00,13.13,13.15,13.08,13.08,264000.0,8.7674,8.7808,8.734,8.734,264000.0
2010-02-05 15:50:00,13.08,13.15,13.08,13.15,524600.0,8.734,8.7808,8.734,8.7808,524600.0
2010-02-08 09:30:00,13.15,13.22,13.0,13.11,332200.0,8.7808,8.8275,8.6806,8.7541,332200.0
2010-02-08 09:40:00,13.11,13.17,13.04,13.05,130200.0,8.7541,8.7941,8.7073,8.714,130200.0
2010-02-08 09:50:00,13.05,13.15,13.01,13.13,115200.0,8.714,8.7808,8.6873,8.7674,115200.0
2010-02-08 10:00:00,13.13,13.21,13.12,13.18,98600.0,8.7674,8.8208,8.7607,8.8008,98600.0
2010-02-08 10:10:00,13.18,13.28,13.18,13.26,124200.0,8.8008,8.8676,8.8008,8.8542,124200.0
2010-02-08 10:20:00,13.26,13.27,13.2,13.25,114600.0,8.8542,8.8609,8.8142,8.8475,114600.0
2010-02-08 10:30:00,13.27,13.27,13.06,13.22,181600.0,8.8609,8.8609,8.7207,8.8275,181600.0
2010-02-08 10:40:00,13.22,13.23,13.2,13.22,182600.0,8.8275,8.8342,8.8142,8.8275,182600.0
2010-02-08 10:50:00,13.22,13.31,13.22,13.3,125200.0,8.8275,8.8876,8.8275,8.8809,125200.0
2010-02-08 11:00:00,13.3,13.35,13.28,13.34,233400.0,8.8809,8.9143,8.8676,8.9076,233400.0
2010-02-08 11:10:00,13.33,13.36,13.31,13.31,192000.0,8.901,8.921,8.8876,8.8876,192000.0
2010-02-08 11:20:00,13.31,13.36,13.31,13.31,53800.0,8.8876,8.921,8.8876,8.8876,53800.0
2010-02-08 11:30:00,13.31,13.33,13.3,13.31,67800.0,8.8876,8.901,8.8809,8.8876,67800.0
2010-02-08 11:40:00,13.31,13.36,13.31,13.35,39400.0,8.8876,8.921,8.8876,8.9143,39400.0
2010-02-08 11:50:00,13.35,13.35,13.28,13.29,75400.0,8.9143,8.9143,8.8676,8.8743,75400.0
2010-02-08 12:00:00,13.29,13.31,13.27,13.29,71800.0,8.8743,8.8876,8.8609,8.8743,71800.0
2010-02-08 12:10:00,13.29,13.31,13.26,13.31,39600.0,8.8743,8.8876,8.8542,8.8876,39600.0
2010-02-08 12:20:00,13.31,13.34,13.3,13.34,74200.0,8.8876,8.9076,8.8809,8.9076,74200.0
2010-02-08 12:30:00,13.35,13.35,13.33,13.34,78600.0,8.9143,8.9143,8.901,8.9076,78600.0
2010-02-08 12:40:00,13.34,13.34,13.3,13.31,51000.0,8.9076,8.9076,8.8809,8.8876,51000.0
2010-02-08 12:50:00,13.31,13.34,13.31,13.34,43600.0,8.8876,8.9076,8.8876,8.9076,43600.0
2010-02-08 13:00:00,13.33,13.33,13.28,13.3,87400.0,8.901,8.901,8.8676,8.8809,87400.0
2010-02-08 13:10:00,13.29,13.3,13.26,13.28,152400.0,8.8743,8.8809,8.8542,8.8676,152400.0
2010-02-08 13:20:00,13.28,13.29,13.27,13.29,110800.0,8.8676,8.8743,8.8609,8.8743,110800.0
2010-02-08 13:30:00,13.29,13.31,13.29,13.3,68200.0,8.8743,8.8876,8.8743,8.8809,68200.0
2010-02-08 13:40:00,13.29,13.3,13.26,13.28,57800.0,8.8743,8.8809,8.8542,8.8676,57800.0
2010-02-08 13:50:00,13.27,13.29,13.26,13.29,37800.0,8.8609,8.8743,8.8542,8.8743,37800.0
2010-02-08 14:00:00,13.29,13.31,13.29,13.29,56800.0,8.8743,8.8876,8.8743,8.8743,56800.0
2010-02-08 14:10:00,13.3,13.31,13.28,13.28,35600.0,8.8809,8.8876,8.8676,8.8676,35600.0
2010-02-08 14:20:00,13.28,13.28,13.26,13.28,45800.0,8.8676,8.8676,8.8542,8.8676,45800.0
2010-02-08 14:30:00,13.28,13.28,13.23,13.24,76400.0,8.8676,8.8676,8.8342,8.8409,76400.0
2010-02-08 14:40:00,13.24,13.27,13.24,13.26,58800.0,8.8409,8.8609,8.8409,8.8542,58800.0
2010-02-08 14:50:00,13.26,13.27,13.22,13.23,88000.0,8.8542,8.8609,8.8275,8.8342,88000.0
2010-02-08 15:00:00,13.24,13.24,13.2,13.22,87200.0,8.8409,8.8409,8.8142,8.8275,87200.0
2010-02-08 15:10:00,13.22,13.22,13.2,13.2,123600.0,8.8275,8.8275,8.8142,8.8142,123600.0
2010-02-08 15:20:00,13.2,13.21,13.17,13.21,113000.0,8.8142,8.8208,8.7941,8.8208,113000.0
2010-02-08 15:30:00,13.2,13.24,13.2,13.22,139400.0,8.8142,8.8409,8.8142,8.8275,139400.0
2010-02-08 15:40:00,13.22,13.22,13.18,13.19,223600.0,8.8275,8.8275,8.8008,8.8075,223600.0
2010-02-08 15:50:00,13.18,13.19,13.14,13.14,521600.0,8.8008,8.8075,8.7741,8.7741,521600.0
2010-02-09 09:30:00,13.31,13.34,13.14,13.17,714400.0,8.8876,8.9076,8.7741,8.7941,714400.0
2010-02-09 09:40:00,13.18,13.19,13.09,13.1,273400.0,8.8008,8.8075,8.7407,8.7474,273400.0
2010-02-09 09:50:00,13.1,13.13,13.09,13.11,303600.0,8.7474,8.7674,8.7407,8.7541,303600.0
2010-02-09 10:00:00,13.1,13.13,13.04,13.1,280400.0,8.7474,8.7674,8.7073,8.7474,280400.0
2010-02-09 10:10:00,13.09,13.21,13.09,13.2,253400.0,8.7407,8.8208,8.7407,8.8142,253400.0
2010-02-09 10:20:00,13.2,13.21,13.15,13.15,113200.0,8.8142,8.8208,8.7808,8.7808,113200.0
2010-02-09 10:30:00,13.15,13.15,13.11,13.11,293400.0,8.7808,8.7808,8.7541,8.7541,293400.0
2010-02-09 10:40:00,13.11,13.13,13.09,13.11,116000.0,8.7541,8.7674,8.7407,8.7541,116000.0
2010-02-09 10:50:00,13.11,13.12,13.07,13.08,128000.0,8.7541,8.7607,8.7274,8.734,128000.0
2010-02-09 11:00:00,13.08,13.08,13.01,13.04,169600.0,8.734,8.734,8.6873,8.7073,169600.0
2010-02-09 11:10:00,13.03,13.06,13.01,13.06,143600.0,8.7006,8.7207,8.6873,8.7207,143600.0
2010-02-09 11:20:00,13.07,13.09,13.03,13.04,148200.0,8.7274,8.7407,8.7006,8.7073,148200.0
2010-02-09 11:30:00,13.04,13.2,13.03,13.15,277000.0,8.7073,8.8142,8.7006,8.7808,277000.0
2010-02-09 11:40:00,13.16,13.19,13.13,13.15,181200.0,8.7875,8.8075,8.7674,8.7808,181200.0
2010-02-09 11:50:00,13.15,13.2,13.15,13.17,222600.0,8.7808,8.8142,8.7808,8.7941,222600.0
2010-02-09 12:00:00,13.18,13.22,13.18,13.22,132400.0,8.8008,8.8275,8.8008,8.8275,132400.0
2010-02-09 12:10:00,13.22,13.3,13.22,13.28,143800.0,8.8275,8.8809,8.8275,8.8676,143800.0
2010-02-09 12:20:00,13.28,13.3,13.24,13.24,101200.0,8.8676,8.8809,8.8409,8.8409,101200.0
2010-02-09 12:30:00,13.24,13.28,13.24,13.25,72200.0,8.8409,8.8676,8.8409,8.8475,72200.0
2010-02-09 12:40:00,13.26,13.26,13.15,13.19,270600.0,8.8542,8.8542,8.7808,8.8075,270600.0
2010-02-09 12:50:00,13.19,13.22,13.18,13.21,127200.0,8.8075,8.8275,8.8008,8.8208,127200.0
2010-02-09 13:00:00,13.21,13.26,13.21,13.24,150400.0,8.8208,8.8542,8.8208,8.8409,150400.0
2010-02-09 13:10:00,13.24,13.25,13.21,13.22,82800.0,8.8409,8.8475,8.8208,8.8275,82800.0
2010-02-09 13:20:00,13.22,13.26,13.22,13.23,143200.0,8.8275,8.8542,8.8275,8.8342,143200.0
2010-02-09 13:30:00,13.24,13.26,13.22,13.24,100400.0,8.8409,8.8542,8.8275,8.8409,100400.0
2010-02-09 13:40:00,13.24,13.28,13.23,13.28,83400.0,8.8409,8.8676,8.8342,8.8676,83400.0
2010-02-09 13:50:00,13.28,13.29,13.27,13.28,60800.0,8.8676,8.8743,8.8609,8.8676,60800.0
2010-02-09 14:00:00,13.28,13.29,13.24,13.24,81800.0,8.8676,8.8743,8.8409,8.8409,81800.0
2010-02-09 14:10:00,13.24,13.25,13.19,13.2,121200.0,8.8409,8.8475,8.8075,8.8142,121200.0
2010-02-09 14:20:00,13.2,13.23,13.2,13.22,30200.0,8.8142,8.8342,8.8142,8.8275,30200.0
2010-02-09 14:30:00,13.24,13.27,13.24,13.24,43400.0,8.8409,8.8609,8.8409,8.8409,43400.0
2010-02-09 14:40:00,13.24,13.27,13.21,13.22,86200.0,8.8409,8.8609,8.8208,8.8275,86200.0
2010-02-09 14:50:00,13.22,13.24,13.21,13.22,377000.0,8.8275,8.8409,8.8208,8.8275,377000.0
2010-02-09 15:00:00,13.22,13.24,13.21,13.24,84400.0,8.8275,8.8409,8.8208,8.8409,84400.0
2010-02-09 15:10:00,13.24,13.26,13.22,13.25,99800.0,8.8409,8.8542,8.8275,8.8475,99800.0
2010-02-09 15:20:00,13.25,13.28,13.25,13.26,130000.0,8.8475,8.8676,8.8475,8.8542,130000.0
2010-02-09 15:30:00,13.26,13.29,13.24,13.25,137800.0,8.8542,8.8743,8.8409,8.8475,137800.0
2010-02-09 15:40:00,13.24,13.24,13.22,13.22,140200.0,8.8409,8.8409,8.8275,8.8275,140200.0
2010-02-09 15:50:00,13.22,13.24,13.19,13.21,250800.0,8.8275,8.8409,8.8075,8.8208,250800.0
2010-02-10 09:30:00,13.18,13.32,13.17,13.23,197800.0,8.8008,8.8943,8.7941,8.8342,197800.0
2010-02-10 09:40:00,13.24,13.29,13.21,13.29,157600.0,8.8409,8.8743,8.8208,8.8743,157600.0
2010-02-10 09:50:00,13.3,13.32,13.26,13.29,136200.0,8.8809,8.8943,8.8542,8.8743,136200.0
2010-02-10 10:00:00,13.3,13.3,13.15,13.16,290800.0,8.8809,8.8809,8.7808,8.7875,290800.0
2010-02-10 10:10:00,13.15,13.16,13.11,13.15,208200.0,8.7808,8.7875,8.7541,8.7808,208200.0
2010-02-10 10:20:00,13.15,13.18,13.11,13.13,161600.0,8.7808,8.8008,8.7541,8.7674,161600.0
2010-02-10 10:30:00,13.13,13.15,13.11,13.14,94800.0,8.7674,8.7808,8.7541,8.7741,94800.0
2010-02-10 10:40:00,13.15,13.17,13.13,13.15,116600.0,8.7808,8.7941,8.7674,8.7808,116600.0
2010-02-10 10:50:00,13.15,13.18,13.14,13.17,77400.0,8.7808,8.8008,8.7741,8.7941,77400.0
2010-02-10 11:00:00,13.18,13.19,13.13,13.17,68200.0,8.8008,8.8075,8.7674,8.7941,68200.0
2010-02-10 11:10:00,13.17,13.17,13.12,13.12,54200.0,8.7941,8.7941,8.7607,8.7607,54200.0
2010-02-10 11:20:00,13.12,13.18,13.12,13.17,56200.0,8.7607,8.8008,8.7607,8.7941,56200.0
2010-02-10 11:30:00,13.17,13.18,13.15,13.15,80400.0,8.7941,8.8008,8.7808,8.7808,80400.0
2010-02-10 11:40:00,13.16,13.17,13.15,13.17,38000.0,8.7875,8.7941,8.7808,8.7941,38000.0
2010-02-10 11:50:00,13.17,13.19,13.13,13.16,64600.0,8.7941,8.8075,8.7674,8.7875,64600.0
2010-02-10 12:00:00,13.16,13.2,13.15,13.2,61800.0,8.7875,8.8142,8.7808,8.8142,61800.0
2010-02-10 12:10:00,13.2,13.21,13.18,13.19,45400.0,8.8142,8.8208,8.8008,8.8075,45400.0
2010-02-10 12:20:00,13.19,13.27,13.19,13.26,99200.0,8.8075,8.8609,8.8075,8.8542,99200.0
2010-02-10 12:30:00,13.27,13.29,13.26,13.27,50000.0,8.8609,8.8743,8.8542,8.8609,50000.0
2010-02-10 12:40:00,13.27,13.3,13.27,13.29,84800.0,8.8609,8.8809,8.8609,8.8743,84800.0
2010-02-10 12:50:00,13.29,13.31,13.28,13.29,60800.0,8.8743,8.8876,8.8676,8.8743,60800.0
2010-02-10 13:00:00,13.3,13.31,13.29,13.3,92600.0,8.8809,8.8876,8.8743,8.8809,92600.0
2010-02-10 13:10:00,13.3,13.33,13.29,13.33,91000.0,8.8809,8.901,8.8743,8.901,91000.0
2010-02-10 13:20:00,13.33,13.37,13.31,13.37,132400.0,8.901,8.9277,8.8876,8.9277,132400.0
2010-02-10 13:30:00,13.37,13.37,13.34,13.34,125000.0,8.9277,8.9277,8.9076,8.9076,125000.0
2010-02-10 13:40:00,13.34,13.35,13.31,13.33,93600.0,8.9076,8.9143,8.8876,8.901,93600.0
2010-02-10 13:50:00,13.34,13.35,13.33,13.34,38000.0,8.9076,8.9143,8.901,8.9076,38000.0
2010-02-10 14:00:00,13.34,13.37,13.34,13.37,91600.0,8.9076,8.9277,8.9076,8.9277,91600.0
2010-02-10 14:10:00,13.37,13.38,13.36,13.38,168000.0,8.9277,8.9344,8.921,8.9344,168000.0
2010-02-10 14:20:00,13.38,13.38,13.36,13.36,111800.0,8.9344,8.9344,8.921,8.921,111800.0
2010-02-10 14:30:00,13.36,13.37,13.34,13.35,186000.0,8.921,8.9277,8.9076,8.9143,186000.0
2010-02-10 14:40:00,13.35,13.36,13.34,13.35,69200.0,8.9143,8.921,8.9076,8.9143,69200.0
2010-02-10 14:50:00,13.35,13.36,13.34,13.36,149800.0,8.9143,8.921,8.9076,8.921,149800.0
2010-02-10 15:00:00,13.36,13.37,13.35,13.36,82200.0,8.921,8.9277,8.9143,8.921,82200.0
2010-02-10 15:10:00,13.36,13.38,13.35,13.37,172400.0,8.921,8.9344,8.9143,8.9277,172400.0
2010-02-10 15:20:00,13.37,13.38,13.35,13.38,152600.0,8.9277,8.9344,8.9143,8.9344,152600.0
2010-02-10 15:30:00,13.38,13.38,13.33,13.34,197000.0,8.9344,8.9344,8.901,8.9076,197000.0
2010-02-10 15:40:00,13.35,13.36,13.33,13.35,208000.0,8.9143,8.921,8.901,8.9143,208000.0
2010-02-10 15:50:00,13.35,13.36,13.33,13.33,289200.0,8.9143,8.921,8.901,8.901,289200.0
2010-02-11 09:30:00,13.3,13.35,13.19,13.28,277400.0,8.8809,8.9143,8.8075,8.8676,277400.0
2010-02-11 09:40:00,13.28,13.28,13.2,13.22,169800.0,8.8676,8.8676,8.8142,8.8275,169800.0
2010-02-11 09:50:00,13.23,13.26,13.21,13.24,84200.0,8.8342,8.8542,8.8208,8.8409,84200.0
2010-02-11 10:00:00,13.24,13.31,13.21,13.31,155000.0,8.8409,8.8876,8.8208,8.8876,155000.0
2010-02-11 10:10:00,13.31,13.38,13.25,13.37,415000.0,8.8876,8.9344,8.8475,8.9277,415000.0
2010-02-11 10:20:00,13.37,13.4,13.35,13.39,149600.0,8.9277,8.9477,8.9143,8.941,149600.0
2010-02-11 10:30:00,13.39,13.4,13.33,13.37,141000.0,8.941,8.9477,8.901,8.9277,141000.0
2010-02-11 10:40:00,13.37,13.38,13.34,13.36,81000.0,8.9277,8.9344,8.9076,8.921,81000.0
2010-02-11 10:50:00,13.36,13.37,13.29,13.31,165000.0,8.921,8.9277,8.8743,8.8876,165000.0
2010-02-11 11:00:00,13.31,13.36,13.31,13.36,65800.0,8.8876,8.921,8.8876,8.921,65800.0
2010-02-11 11:10:00,13.36,13.4,13.36,13.38,88200.0,8.921,8.9477,8.921,8.9344,88200.0
2010-02-11 11:20:00,13.38,13.48,13.38,13.46,158000.0,8.9344,9.0011,8.9344,8.9878,158000.0
2010-02-11 11:30:00,13.47,13.48,13.46,13.47,63400.0,8.9944,9.0011,8.9878,8.9944,63400.0
2010-02-11 11:40:00,13.47,13.52,13.46,13.51,124200.0,8.9944,9.0278,8.9878,9.0212,124200.0
2010-02-11 11:50:00,13.51,13.52,13.49,13.5,109600.0,9.0212,9.0278,9.0078,9.0145,109600.0
2010-02-11 12:00:00,13.51,13.54,13.5,13.54,80200.0,9.0212,9.0412,9.0145,9.0412,80200.0
2010-02-11 12:10:00,13.54,13.54,13.51,13.53,81000.0,9.0412,9.0412,9.0212,9.0345,81000.0
2010-02-11 12:20:00,13.53,13.58,13.53,13.58,261400.0,9.0345,9.0679,9.0345,9.0679,261400.0
2010-02-11 12:30:00,13.57,13.59,13.56,13.59,94600.0,9.0612,9.0746,9.0545,9.0746,94600.0
2010-02-11 12:40:00,13.59,13.59,13.57,13.58,95200.0,9.0746,9.0746,9.0612,9.0679,95200.0
2010-02-11 12:50:00,13.58,13.59,13.56,13.58,97000.0,9.0679,9.0746,9.0545,9.0679,97000.0
2010-02-11 13:00:00,13.59,13.59,13.56,13.56,107400.0,9.0746,9.0746,9.0545,9.0545,107400.0
2010-02-11 13:10:00,13.57,13.59,13.57,13.59,101400.0,9.0612,9.0746,9.0612,9.0746,101400.0
2010-02-11 13:20:00,13.6,13.63,13.59,13.62,70600.0,9.0813,9.1013,9.0746,9.0946,70600.0
2010-02-11 13:30:00,13.61,13.63,13.61,13.61,69200.0,9.0879,9.1013,9.0879,9.0879,69200.0
2010-02-11 13:40:00,13.61,13.62,13.56,13.58,88000.0,9.0879,9.0946,9.0545,9.0679,88000.0
2010-02-11 13:50:00,13.58,13.59,13.56,13.59,109200.0,9.0679,9.0746,9.0545,9.0746,109200.0
2010-02-11 14:00:00,13.58,13.62,13.58,13.61,101400.0,9.0679,9.0946,9.0679,9.0879,101400.0
2010-02-11 14:10:00,13.61,13.61,13.57,13.6,129800.0,9.0879,9.0879,9.0612,9.0813,129800.0
2010-02-11 14:20:00,13.6,13.61,13.58,13.61,256000.0,9.0813,9.0879,9.0679,9.0879,256000.0
2010-02-11 14:30:00,13.61,13.62,13.58,13.59,71000.0,9.0879,9.0946,9.0679,9.0746,71000.0
2010-02-11 14:40:00,13.59,13.61,13.59,13.6,148800.0,9.0746,9.0879,9.0746,9.0813,148800.0
2010-02-11 14:50:00,13.6,13.63,13.6,13.6,335400.0,9.0813,9.1013,9.0813,9.0813,335400.0
2010-02-11 15:00:00,13.6,13.62,13.6,13.6,285200.0,9.0813,9.0946,9.0813,9.0813,285200.0
2010-02-11 15:10:00,13.6,13.6,13.58,13.59,207400.0,9.0813,9.0813,9.0679,9.0746,207400.0
2010-02-11 15:20:00,13.59,13.61,13.59,13.59,129000.0,9.0746,9.0879,9.0746,9.0746,129000.0
2010-02-11 15:30:00,13.59,13.59,13.56,13.56,173000.0,9.0746,9.0746,9.0545,9.0545,173000.0
2010-02-11 15:40:00,13.56,13.59,13.56,13.56,146000.0,9.0545,9.0746,9.0545,9.0545,146000.0
2010-02-11 15:50:00,13.56,13.6,13.56,13.6,280200.0,9.0545,9.0813,9.0545,9.0813,280200.0
2010-02-12 09:30:00,13.38,13.47,13.34,13.36,175600.0,8.9344,8.9944,8.9076,8.921,175600.0
2010-02-12 09:40:00,13.36,13.44,13.31,13.43,169000.0,8.921,8.9744,8.8876,8.9677,169000.0
2010-02-12 09:50:00,13.43,13.47,13.4,13.46,212000.0,8.9677,8.9944,8.9477,8.9878,212000.0
2010-02-12 10:00:00,13.46,13.48,13.38,13.48,195200.0,8.9878,9.0011,8.9344,9.0011,195200.0
2010-02-12 10:10:00,13.47,13.52,13.45,13.49,134000.0,8.9944,9.0278,8.9811,9.0078,134000.0
2010-02-12 10:20:00,13.49,13.53,13.47,13.52,147000.0,9.0078,9.0345,8.9944,9.0278,147000.0
2010-02-12 10:30:00,13.52,13.53,13.45,13.45,119800.0,9.0278,9.0345,8.9811,8.9811,119800.0
2010-02-12 10:40:00,13.45,13.47,13.44,13.45,103200.0,8.9811,8.9944,8.9744,8.9811,103200.0
2010-02-12 10:50:00,13.45,13.48,13.44,13.45,68600.0,8.9811,9.0011,8.9744,8.9811,68600.0
2010-02-12 11:00:00,13.45,13.47,13.43,13.46,100800.0,8.9811,8.9944,8.9677,8.9878,100800.0
2010-02-12 11:10:00,13.46,13.49,13.45,13.47,53400.0,8.9878,9.0078,8.9811,8.9944,53400.0
2010-02-12 11:20:00,13.47,13.51,13.47,13.49,69200.0,8.9944,9.0212,8.9944,9.0078,69200.0
2010-02-12 11:30:00,13.49,13.51,13.47,13.49,85000.0,9.0078,9.0212,8.9944,9.0078,85000.0
2010-02-12 11:40:00,13.5,13.53,13.5,13.53,49400.0,9.0145,9.0345,9.0145,9.0345,49400.0
2010-02-12 11:50:00,13.53,13.61,13.53,13.6,108200.0,9.0345,9.0879,9.0345,9.0813,108200.0
2010-02-12 12:00:00,13.61,13.65,13.61,13.65,138600.0,9.0879,9.1146,9.0879,9.1146,138600.0
2010-02-12 12:10:00,13.65,13.74,13.64,13.72,215200.0,9.1146,9.1747,9.108,9.1614,215200.0
2010-02-12 12:20:00,13.71,13.74,13.68,13.69,168800.0,9.1547,9.1747,9.1347,9.1414,168800.0
2010-02-12 12:30:00,13.69,13.7,13.66,13.67,147400.0,9.1414,9.148,9.1213,9.128,147400.0
2010-02-12 12:40:00,13.67,13.68,13.65,13.65,74400.0,9.128,9.1347,9.1146,9.1146,74400.0
2010-02-12 12:50:00,13.66,13.68,13.65,13.65,70000.0,9.1213,9.1347,9.1146,9.1146,70000.0
2010-02-12 13:00:00,13.66,13.66,13.61,13.63,66000.0,9.1213,9.1213,9.0879,9.1013,66000.0
2010-02-12 13:10:00,13.64,13.65,13.61,13.63,317400.0,9.108,9.1146,9.0879,9.1013,317400.0
2010-02-12 13:20:00,13.63,13.65,13.61,13.62,151400.0,9.1013,9.1146,9.0879,9.0946,151400.0
2010-02-12 13:30:00,13.62,13.63,13.6,13.61,74600.0,9.0946,9.1013,9.0813,9.0879,74600.0
2010-02-12 13:40:00,13.62,13.66,13.61,13.62,79400.0,9.0946,9.1213,9.0879,9.0946,79400.0
2010-02-12 13:50:00,13.62,13.64,13.62,13.63,48000.0,9.0946,9.108,9.0946,9.1013,48000.0
2010-02-12 14:00:00,13.63,13.67,13.63,13.66,86400.0,9.1013,9.128,9.1013,9.1213,86400.0
2010-02-12 14:10:00,13.66,13.69,13.66,13.68,78400.0,9.1213,9.1414,9.1213,9.1347,78400.0
2010-02-12 14:20:00,13.68,13.71,13.67,13.67,88000.0,9.1347,9.1547,9.128,9.128,88000.0
2010-02-12 14:30:00,13.67,13.68,13.64,13.67,62000.0,9.128,9.1347,9.108,9.128,62000.0
2010-02-12 14:40:00,13.67,13.67,13.62,13.63,48800.0,9.128,9.128,9.0946,9.1013,48800.0
2010-02-12 14:50:00,13.63,13.65,13.61,13.62,69200.0,9.1013,9.1146,9.0879,9.0946,69200.0
2010-02-12 15:00:00,13.62,13.63,13.59,13.62,109200.0,9.0946,9.1013,9.0746,9.0946,109200.0
2010-02-12 15:10:00,13.62,13.62,13.58,13.59,101200.0,9.0946,9.0946,9.0679,9.0746,101200.0
2010-02-12 15:20:00,13.59,13.6,13.58,13.58,50400.0,9.0746,9.0813,9.0679,9.0679,50400.0
2010-02-12 15:30:00,13.59,13.59,13.56,13.59,75800.0,9.0746,9.0746,9.0545,9.0746,75800.0
2010-02-12 15:40:00,13.58,13.63,13.58,13.62,125000.0,9.0679,9.1013,9.0679,9.0946,125000.0
2010-02-12 15:50:00,13.62,13.63,13.6,13.62,451200.0,9.0946,9.1013,9.0813,9.0946,451200.0
2010-02-16 09:30:00,13.56,13.58,13.49,13.56,347400.0,9.1681,9.1816,9.1207,9.1681,347400.0
2010-02-16 09:40:00,13.56,13.58,13.49,13.49,148400.0,9.1681,9.1816,9.1207,9.1207,148400.0
2010-02-16 09:50:00,13.51,13.57,13.5,13.56,102600.0,9.1343,9.1748,9.1275,9.1681,102600.0
2010-02-16 10:00:00,13.56,13.58,13.53,13.54,121000.0,9.1681,9.1816,9.1478,9.1545,121000.0
2010-02-16 10:10:00,13.54,13.59,13.54,13.58,110800.0,9.1545,9.1883,9.1545,9.1816,110800.0
2010-02-16 10:20:00,13.58,13.58,13.54,13.56,143800.0,9.1816,9.1816,9.1545,9.1681,143800.0
2010-02-16 10:30:00,13.56,13.61,13.56,13.6,201000.0,9.1681,9.2019,9.1681,9.1951,201000.0
2010-02-16 10:40:00,13.6,13.61,13.59,13.59,163200.0,9.1951,9.2019,9.1883,9.1883,163200.0
2010-02-16 10:50:00,13.59,13.6,13.55,13.56,235000.0,9.1883,9.1951,9.1613,9.1681,235000.0
2010-02-16 11:00:00,13.56,13.58,13.56,13.56,155800.0,9.1681,9.1816,9.1681,9.1681,155800.0
2010-02-16 11:10:00,13.56,13.56,13.53,13.53,162200.0,9.1681,9.1681,9.1478,9.1478,162200.0
2010-02-16 11:20:00,13.54,13.55,13.51,13.55,217400.0,9.1545,9.1613,9.1343,9.1613,217400.0
2010-02-16 11:30:00,13.56,13.58,13.55,13.56,87400.0,9.1681,9.1816,9.1613,9.1681,87400.0
2010-02-16 11:40:00,13.56,13.6,13.56,13.59,80400.0,9.1681,9.1951,9.1681,9.1883,80400.0
2010-02-16 11:50:00,13.58,13.58,13.53,13.54,137600.0,9.1816,9.1816,9.1478,9.1545,137600.0
2010-02-16 12:00:00,13.54,13.58,13.54,13.58,57800.0,9.1545,9.1816,9.1545,9.1816,57800.0
2010-02-16 12:10:00,13.58,13.58,13.56,13.57,52800.0,9.1816,9.1816,9.1681,9.1748,52800.0
2010-02-16 12:20:00,13.58,13.58,13.55,13.56,139400.0,9.1816,9.1816,9.1613,9.1681,139400.0
2010-02-16 12:30:00,13.56,13.56,13.55,13.56,113000.0,9.1681,9.1681,9.1613,9.1681,113000.0
2010-02-16 12:40:00,13.56,13.56,13.54,13.56,118200.0,9.1681,9.1681,9.1545,9.1681,118200.0
2010-02-16 12:50:00,13.56,13.56,13.55,13.55,61200.0,9.1681,9.1681,9.1613,9.1613,61200.0
2010-02-16 13:00:00,13.56,13.56,13.54,13.55,91200.0,9.1681,9.1681,9.1545,9.1613,91200.0
2010-02-16 13:10:00,13.54,13.56,13.54,13.56,71600.0,9.1545,9.1681,9.1545,9.1681,71600.0
2010-02-16 13:20:00,13.56,13.56,13.55,13.55,60800.0,9.1681,9.1681,9.1613,9.1613,60800.0
2010-02-16 13:30:00,13.56,13.58,13.55,13.56,133600.0,9.1681,9.1816,9.1613,9.1681,133600.0
2010-02-16 13:40:00,13.56,13.58,13.56,13.58,55800.0,9.1681,9.1816,9.1681,9.1816,55800.0
2010-02-16 13:50:00,13.58,13.58,13.56,13.58,152200.0,9.1816,9.1816,9.1681,9.1816,152200.0
2010-02-16 14:00:00,13.58,13.59,13.56,13.56,75200.0,9.1816,9.1883,9.1681,9.1681,75200.0
2010-02-16 14:10:00,13.56,13.56,13.56,13.56,85200.0,9.1681,9.1681,9.1681,9.1681,85200.0
2010-02-16 14:20:00,13.56,13.58,13.56,13.57,71600.0,9.1681,9.1816,9.1681,9.1748,71600.0
2010-02-16 14:30:00,13.58,13.58,13.56,13.56,70000.0,9.1816,9.1816,9.1681,9.1681,70000.0
2010-02-16 14:40:00,13.56,13.57,13.55,13.55,129800.0,9.1681,9.1748,9.1613,9.1613,129800.0
2010-02-16 14:50:00,13.55,13.57,13.55,13.56,184200.0,9.1613,9.1748,9.1613,9.1681,184200.0
2010-02-16 15:00:00,13.56,13.59,13.56,13.58,100800.0,9.1681,9.1883,9.1681,9.1816,100800.0
2010-02-16 15:10:00,13.58,13.58,13.56,13.56,164600.0,9.1816,9.1816,9.1681,9.1681,164600.0
2010-02-16 15:20:00,13.56,13.59,13.56,13.59,165400.0,9.1681,9.1883,9.1681,9.1883,165400.0
2010-02-16 15:30:00,13.59,13.62,13.59,13.6,187200.0,9.1883,9.2086,9.1883,9.1951,187200.0
2010-02-16 15:40:00,13.6,13.63,13.6,13.61,187600.0,9.1951,9.2154,9.1951,9.2019,187600.0
2010-02-16 15:50:00,13.61,13.62,13.59,13.6,399200.0,9.2019,9.2086,9.1883,9.1951,399200.0
2010-02-17 09:30:00,13.67,13.68,13.54,13.54,277000.0,9.2424,9.2492,9.1545,9.1545,277000.0
2010-02-17 09:40:00,13.55,13.55,13.49,13.51,425600.0,9.1613,9.1613,9.1207,9.1343,425600.0
2010-02-17 09:50:00,13.51,13.51,13.46,13.5,442400.0,9.1343,9.1343,9.1004,9.1275,442400.0
2010-02-17 10:00:00,13.5,13.52,13.47,13.51,197200.0,9.1275,9.141,9.1072,9.1343,197200.0
2010-02-17 10:10:00,13.51,13.55,13.51,13.53,123000.0,9.1343,9.1613,9.1343,9.1478,123000.0
2010-02-17 10:20:00,13.53,13.54,13.5,13.53,152000.0,9.1478,9.1545,9.1275,9.1478,152000.0
2010-02-17 10:30:00,13.53,13.58,13.52,13.53,156600.0,9.1478,9.1816,9.141,9.1478,156600.0
2010-02-17 10:40:00,13.54,13.54,13.48,13.49,203800.0,9.1545,9.1545,9.114,9.1207,203800.0
2010-02-17 10:50:00,13.49,13.52,13.48,13.51,134400.0,9.1207,9.141,9.114,9.1343,134400.0
2010-02-17 11:00:00,13.51,13.51,13.47,13.47,106200.0,9.1343,9.1343,9.1072,9.1072,106200.0
2010-02-17 11:10:00,13.47,13.49,13.46,13.48,210800.0,9.1072,9.1207,9.1004,9.114,210800.0
2010-02-17 11:20:00,13.48,13.49,13.42,13.42,301400.0,9.114,9.1207,9.0734,9.0734,301400.0
2010-02-17 11:30:00,13.42,13.42,13.36,13.38,317400.0,9.0734,9.0734,9.0328,9.0464,317400.0
2010-02-17 11:40:00,13.38,13.38,13.34,13.36,351600.0,9.0464,9.0464,9.0193,9.0328,351600.0
2010-02-17 11:50:00,13.37,13.38,13.35,13.38,463000.0,9.0396,9.0464,9.0261,9.0464,463000.0
2010-02-17 12:00:00,13.38,13.42,13.38,13.41,91000.0,9.0464,9.0734,9.0464,9.0666,91000.0
2010-02-17 12:10:00,13.4,13.44,13.4,13.44,63400.0,9.0599,9.0869,9.0599,9.0869,63400.0
2010-02-17 12:20:00,13.45,13.46,13.44,13.46,121600.0,9.0937,9.1004,9.0869,9.1004,121600.0
2010-02-17 12:30:00,13.46,13.47,13.43,13.44,142200.0,9.1004,9.1072,9.0802,9.0869,142200.0
2010-02-17 12:40:00,13.44,13.44,13.4,13.41,186200.0,9.0869,9.0869,9.0599,9.0666,186200.0
2010-02-17 12:50:00,13.4,13.41,13.38,13.38,168800.0,9.0599,9.0666,9.0464,9.0464,168800.0
2010-02-17 13:00:00,13.38,13.41,13.38,13.41,59200.0,9.0464,9.0666,9.0464,9.0666,59200.0
2010-02-17 13:10:00,13.41,13.41,13.4,13.41,230000.0,9.0666,9.0666,9.0599,9.0666,230000.0
2010-02-17 13:20:00,13.41,13.41,13.4,13.4,116600.0,9.0666,9.0666,9.0599,9.0599,116600.0
2010-02-17 13:30:00,13.4,13.41,13.39,13.4,90800.0,9.0599,9.0666,9.0531,9.0599,90800.0
2010-02-17 13:40:00,13.4,13.4,13.38,13.38,86400.0,9.0599,9.0599,9.0464,9.0464,86400.0
2010-02-17 13:50:00,13.38,13.39,13.37,13.38,95000.0,9.0464,9.0531,9.0396,9.0464,95000.0
2010-02-17 14:00:00,13.38,13.41,13.36,13.41,295000.0,9.0464,9.0666,9.0328,9.0666,295000.0
2010-02-17 14:10:00,13.4,13.41,13.38,13.4,111800.0,9.0599,9.0666,9.0464,9.0599,111800.0
2010-02-17 14:20:00,13.4,13.42,13.38,13.42,61800.0,9.0599,9.0734,9.0464,9.0734,61800.0
2010-02-17 14:30:00,13.42,13.46,13.4,13.45,194000.0,9.0734,9.1004,9.0599,9.0937,194000.0
2010-02-17 14:40:00,13.45,13.47,13.45,13.45,120800.0,9.0937,9.1072,9.0937,9.0937,120800.0
2010-02-17 14:50:00,13.45,13.47,13.44,13.46,83000.0,9.0937,9.1072,9.0869,9.1004,83000.0
2010-02-17 15:00:00,13.46,13.48,13.46,13.47,55400.0,9.1004,9.114,9.1004,9.1072,55400.0
2010-02-17 15:10:00,13.47,13.51,13.47,13.51,127400.0,9.1072,9.1343,9.1072,9.1343,127400.0
2010-02-17 15:20:00,13.51,13.52,13.49,13.52,210400.0,9.1343,9.141,9.1207,9.141,210400.0
2010-02-17 15:30:00,13.52,13.53,13.51,13.51,135600.0,9.141,9.1478,9.1343,9.1343,135600.0
2010-02-17 15:40:00,13.51,13.52,13.49,13.52,263000.0,9.1343,9.141,9.1207,9.141,263000.0
2010-02-17 15:50:00,13.52,13.54,13.51,13.53,416800.0,9.141,9.1545,9.1343,9.1478,416800.0
2010-02-18 09:30:00,13.54,13.54,13.44,13.49,247600.0,9.1545,9.1545,9.0869,9.1207,247600.0
2010-02-18 09:40:00,13.49,13.51,13.45,13.46,176400.0,9.1207,9.1343,9.0937,9.1004,176400.0
2010-02-18 09:50:00,13.46,13.49,13.46,13.47,97800.0,9.1004,9.1207,9.1004,9.1072,97800.0
2010-02-18 10:00:00,13.47,13.53,13.46,13.52,224800.0,9.1072,9.1478,9.1004,9.141,224800.0
2010-02-18 10:10:00,13.52,13.54,13.49,13.5,136400.0,9.141,9.1545,9.1207,9.1275,136400.0
2010-02-18 10:20:00,13.49,13.51,13.48,13.49,53600.0,9.1207,9.1343,9.114,9.1207,53600.0
2010-02-18 10:30:00,13.5,13.5,13.46,13.5,134400.0,9.1275,9.1275,9.1004,9.1275,134400.0
2010-02-18 10:40:00,13.49,13.53,13.49,13.53,60400.0,9.1207,9.1478,9.1207,9.1478,60400.0
2010-02-18 10:50:00,13.53,13.55,13.52,13.55,1147600.0,9.1478,9.1613,9.141,9.1613,1147600.0
2010-02-18 11:00:00,13.55,13.56,13.54,13.55,81800.0,9.1613,9.1681,9.1545,9.1613,81800.0
2010-02-18 11:10:00,13.55,13.57,13.55,13.57,49400.0,9.1613,9.1748,9.1613,9.1748,49400.0
2010-02-18 11:20:00,13.57,13.59,13.57,13.57,119200.0,9.1748,9.1883,9.1748,9.1748,119200.0
2010-02-18 11:30:00,13.57,13.58,13.56,13.58,70200.0,9.1748,9.1816,9.1681,9.1816,70200.0
2010-02-18 11:40:00,13.58,13.6,13.57,13.59,110000.0,9.1816,9.1951,9.1748,9.1883,110000.0
2010-02-18 11:50:00,13.59,13.61,13.58,13.61,65800.0,9.1883,9.2019,9.1816,9.2019,65800.0
2010-02-18 12:00:00,13.61,13.61,13.58,13.58,66400.0,9.2019,9.2019,9.1816,9.1816,66400.0
2010-02-18 12:10:00,13.59,13.59,13.56,13.56,61200.0,9.1883,9.1883,9.1681,9.1681,61200.0
2010-02-18 12:20:00,13.56,13.56,13.55,13.55,38400.0,9.1681,9.1681,9.1613,9.1613,38400.0
2010-02-18 12:30:00,13.55,13.55,13.54,13.54,37400.0,9.1613,9.1613,9.1545,9.1545,37400.0
2010-02-18 12:40:00,13.55,13.56,13.54,13.56,41800.0,9.1613,9.1681,9.1545,9.1681,41800.0
2010-02-18 12:50:00,13.55,13.56,13.55,13.56,36600.0,9.1613,9.1681,9.1613,9.1681,36600.0
2010-02-18 13:00:00,13.56,13.57,13.56,13.56,35400.0,9.1681,9.1748,9.1681,9.1681,35400.0
2010-02-18 13:10:00,13.56,13.57,13.55,13.55,116400.0,9.1681,9.1748,9.1613,9.1613,116400.0
2010-02-18 13:20:00,13.55,13.56,13.54,13.54,55200.0,9.1613,9.1681,9.1545,9.1545,55200.0
2010-02-18 13:30:00,13.54,13.56,13.53,13.55,102400.0,9.1545,9.1681,9.1478,9.1613,102400.0
2010-02-18 13:40:00,13.55,13.56,13.54,13.55,97400.0,9.1613,9.1681,9.1545,9.1613,97400.0
2010-02-18 13:50:00,13.55,13.57,13.54,13.55,79000.0,9.1613,9.1748,9.1545,9.1613,79000.0
2010-02-18 14:00:00,13.55,13.56,13.54,13.55,91800.0,9.1613,9.1681,9.1545,9.1613,91800.0
2010-02-18 14:10:00,13.55,13.6,13.54,13.6,90000.0,9.1613,9.1951,9.1545,9.1951,90000.0
2010-02-18 14:20:00,13.6,13.61,13.58,13.61,128200.0,9.1951,9.2019,9.1816,9.2019,128200.0
2010-02-18 14:30:00,13.6,13.65,13.6,13.63,94400.0,9.1951,9.2289,9.1951,9.2154,94400.0
2010-02-18 14:40:00,13.63,13.64,13.63,13.63,44600.0,9.2154,9.2221,9.2154,9.2154,44600.0
2010-02-18 14:50:00,13.63,13.65,13.63,13.64,69400.0,9.2154,9.2289,9.2154,9.2221,69400.0
2010-02-18 15:00:00,13.65,13.65,13.63,13.63,98200.0,9.2289,9.2289,9.2154,9.2154,98200.0
2010-02-18 15:10:00,13.63,13.63,13.62,13.63,71600.0,9.2154,9.2154,9.2086,9.2154,71600.0
2010-02-18 15:20:00,13.63,13.65,13.63,13.65,96400.0,9.2154,9.2289,9.2154,9.2289,96400.0
2010-02-18 15:30:00,13.65,13.65,13.64,13.64,182200.0,9.2289,9.2289,9.2221,9.2221,182200.0
2010-02-18 15:40:00,13.65,13.65,13.63,13.65,199800.0,9.2289,9.2289,9.2154,9.2289,199800.0
2010-02-18 15:50:00,13.65,13.65,13.63,13.63,407200.0,9.2289,9.2289,9.2154,9.2154,407200.0
2010-02-19 09:30:00,13.69,13.69,13.54,13.64,449600.0,9.256,9.256,9.1545,9.2221,449600.0
2010-02-19 09:40:00,13.65,13.68,13.62,13.63,102400.0,9.2289,9.2492,9.2086,9.2154,102400.0
2010-02-19 09:50:00,13.64,13.64,13.58,13.58,65000.0,9.2221,9.2221,9.1816,9.1816,65000.0
2010-02-19 10:00:00,13.58,13.59,13.55,13.56,112000.0,9.1816,9.1883,9.1613,9.1681,112000.0
2010-02-19 10:10:00,13.56,13.58,13.55,13.58,51600.0,9.1681,9.1816,9.1613,9.1816,51600.0
2010-02-19 10:20:00,13.58,13.63,13.58,13.62,77200.0,9.1816,9.2154,9.1816,9.2086,77200.0
2010-02-19 10:30:00,13.62,13.62,13.59,13.6,38600.0,9.2086,9.2086,9.1883,9.1951,38600.0
2010-02-19 10:40:00,13.6,13.63,13.6,13.63,49400.0,9.1951,9.2154,9.1951,9.2154,49400.0
2010-02-19 10:50:00,13.63,13.63,13.62,13.63,63800.0,9.2154,9.2154,9.2086,9.2154,63800.0
2010-02-19 11:00:00,13.62,13.63,13.62,13.62,55400.0,9.2086,9.2154,9.2086,9.2086,55400.0
2010-02-19 11:10:00,13.62,13.66,13.62,13.65,97400.0,9.2086,9.2357,9.2086,9.2289,97400.0
2010-02-19 11:20:00,13.65,13.7,13.65,13.7,102200.0,9.2289,9.2627,9.2289,9.2627,102200.0
2010-02-19 11:30:00,13.7,13.72,13.69,13.71,70400.0,9.2627,9.2762,9.256,9.2695,70400.0
2010-02-19 11:40:00,13.71,13.71,13.7,13.7,69400.0,9.2695,9.2695,9.2627,9.2627,69400.0
2010-02-19 11:50:00,13.7,13.74,13.7,13.74,80400.0,9.2627,9.2898,9.2627,9.2898,80400.0
2010-02-19 12:00:00,13.74,13.74,13.73,13.74,84600.0,9.2898,9.2898,9.283,9.2898,84600.0
2010-02-19 12:10:00,13.74,13.75,13.72,13.74,71600.0,9.2898,9.2965,9.2762,9.2898,71600.0
2010-02-19 12:20:00,13.74,13.77,13.74,13.76,115200.0,9.2898,9.31,9.2898,9.3033,115200.0
2010-02-19 12:30:00,13.76,13.77,13.75,13.76,57600.0,9.3033,9.31,9.2965,9.3033,57600.0
2010-02-19 12:40:00,13.76,13.77,13.75,13.75,44800.0,9.3033,9.31,9.2965,9.2965,44800.0
2010-02-19 12:50:00,13.75,13.76,13.74,13.76,30600.0,9.2965,9.3033,9.2898,9.3033,30600.0
2010-02-19 13:00:00,13.76,13.77,13.74,13.76,74600.0,9.3033,9.31,9.2898,9.3033,74600.0
2010-02-19 13:10:00,13.76,13.76,13.74,13.74,60000.0,9.3033,9.3033,9.2898,9.2898,60000.0
2010-02-19 13:20:00,13.75,13.75,13.72,13.72,52600.0,9.2965,9.2965,9.2762,9.2762,52600.0
2010-02-19 13:30:00,13.72,13.73,13.72,13.72,38400.0,9.2762,9.283,9.2762,9.2762,38400.0
2010-02-19 13:40:00,13.72,13.74,13.72,13.74,68400.0,9.2762,9.2898,9.2762,9.2898,68400.0
2010-02-19 13:50:00,13.74,13.74,13.72,13.72,67000.0,9.2898,9.2898,9.2762,9.2762,67000.0
2010-02-19 14:00:00,13.72,13.74,13.71,13.71,30000.0,9.2762,9.2898,9.2695,9.2695,30000.0
2010-02-19 14:10:00,13.71,13.74,13.71,13.73,77000.0,9.2695,9.2898,9.2695,9.283,77000.0
2010-02-19 14:20:00,13.73,13.74,13.72,13.73,41800.0,9.283,9.2898,9.2762,9.283,41800.0
2010-02-19 14:30:00,13.73,13.74,13.72,13.74,47200.0,9.283,9.2898,9.2762,9.2898,47200.0
2010-02-19 14:40:00,13.74,13.74,13.71,13.72,37400.0,9.2898,9.2898,9.2695,9.2762,37400.0
2010-02-19 14:50:00,13.72,13.72,13.7,13.71,68600.0,9.2762,9.2762,9.2627,9.2695,68600.0
2010-02-19 15:00:00,13.71,13.71,13.7,13.7,53200.0,9.2695,9.2695,9.2627,9.2627,53200.0
2010-02-19 15:10:00,13.71,13.71,13.67,13.67,113400.0,9.2695,9.2695,9.2424,9.2424,113400.0
2010-02-19 15:20:00,13.67,13.68,13.67,13.67,60200.0,9.2424,9.2492,9.2424,9.2424,60200.0
2010-02-19 15:30:00,13.68,13.7,13.68,13.7,91200.0,9.2492,9.2627,9.2492,9.2627,91200.0
2010-02-19 15:40:00,13.7,13.72,13.7,13.72,176600.0,9.2627,9.2762,9.2627,9.2762,176600.0
2010-02-19 15:50:00,13.72,13.72,13.7,13.71,212800.0,9.2762,9.2762,9.2627,9.2695,212800.0
2010-02-22 09:30:00,13.78,13.81,13.72,13.74,87000.0,9.3168,9.3371,9.2762,9.2898,87000.0
2010-02-22 09:40:00,13.74,13.74,13.67,13.68,165000.0,9.2898,9.2898,9.2424,9.2492,165000.0
2010-02-22 09:50:00,13.67,13.69,13.65,13.67,158400.0,9.2424,9.256,9.2289,9.2424,158400.0
2010-02-22 10:00:00,13.67,13.7,13.61,13.65,279000.0,9.2424,9.2627,9.2019,9.2289,279000.0
2010-02-22 10:10:00,13.65,13.68,13.65,13.67,89600.0,9.2289,9.2492,9.2289,9.2424,89600.0
2010-02-22 10:20:00,13.68,13.71,13.66,13.68,190400.0,9.2492,9.2695,9.2357,9.2492,190400.0
2010-02-22 10:30:00,13.68,13.69,13.66,13.67,96200.0,9.2492,9.256,9.2357,9.2424,96200.0
2010-02-22 10:40:00,13.67,13.68,13.65,13.65,267600.0,9.2424,9.2492,9.2289,9.2289,267600.0
2010-02-22 10:50:00,13.65,13.65,13.62,13.63,145600.0,9.2289,9.2289,9.2086,9.2154,145600.0
2010-02-22 11:00:00,13.63,13.64,13.63,13.63,62400.0,9.2154,9.2221,9.2154,9.2154,62400.0
2010-02-22 11:10:00,13.63,13.63,13.63,13.63,35800.0,9.2154,9.2154,9.2154,9.2154,35800.0
2010-02-22 11:20:00,13.63,13.64,13.6,13.6,75800.0,9.2154,9.2221,9.1951,9.1951,75800.0
2010-02-22 11:30:00,13.6,13.6,13.56,13.58,86600.0,9.1951,9.1951,9.1681,9.1816,86600.0
2010-02-22 11:40:00,13.58,13.6,13.58,13.59,42200.0,9.1816,9.1951,9.1816,9.1883,42200.0
2010-02-22 11:50:00,13.59,13.6,13.56,13.57,105800.0,9.1883,9.1951,9.1681,9.1748,105800.0
2010-02-22 12:00:00,13.58,13.58,13.56,13.56,64200.0,9.1816,9.1816,9.1681,9.1681,64200.0
2010-02-22 12:10:00,13.56,13.56,13.56,13.56,23600.0,9.1681,9.1681,9.1681,9.1681,23600.0
2010-02-22 12:20:00,13.56,13.56,13.55,13.55,84200.0,9.1681,9.1681,9.1613,9.1613,84200.0
2010-02-22 12:30:00,13.56,13.59,13.56,13.58,137800.0,9.1681,9.1883,9.1681,9.1816,137800.0
2010-02-22 12:40:00,13.58,13.59,13.56,13.56,136200.0,9.1816,9.1883,9.1681,9.1681,136200.0
2010-02-22 12:50:00,13.57,13.57,13.55,13.56,97200.0,9.1748,9.1748,9.1613,9.1681,97200.0
2010-02-22 13:00:00,13.56,13.57,13.55,13.56,50600.0,9.1681,9.1748,9.1613,9.1681,50600.0
2010-02-22 13:10:00,13.56,13.56,13.55,13.56,55800.0,9.1681,9.1681,9.1613,9.1681,55800.0
2010-02-22 13:20:00,13.56,13.56,13.55,13.55,96000.0,9.1681,9.1681,9.1613,9.1613,96000.0
2010-02-22 13:30:00,13.55,13.56,13.55,13.55,46000.0,9.1613,9.1681,9.1613,9.1613,46000.0
2010-02-22 13:40:00,13.56,13.58,13.55,13.57,86400.0,9.1681,9.1816,9.1613,9.1748,86400.0
2010-02-22 13:50:00,13.56,13.57,13.55,13.56,70200.0,9.1681,9.1748,9.1613,9.1681,70200.0
2010-02-22 14:00:00,13.56,13.56,13.55,13.56,39000.0,9.1681,9.1681,9.1613,9.1681,39000.0
2010-02-22 14:10:00,13.56,13.57,13.56,13.57,88200.0,9.1681,9.1748,9.1681,9.1748,88200.0
2010-02-22 14:20:00,13.57,13.58,13.56,13.56,54200.0,9.1748,9.1816,9.1681,9.1681,54200.0
2010-02-22 14:30:00,13.56,13.59,13.56,13.59,105000.0,9.1681,9.1883,9.1681,9.1883,105000.0
2010-02-22 14:40:00,13.59,13.59,13.58,13.59,60600.0,9.1883,9.1883,9.1816,9.1883,60600.0
2010-02-22 14:50:00,13.59,13.6,13.59,13.6,55800.0,9.1883,9.1951,9.1883,9.1951,55800.0
2010-02-22 15:00:00,13.6,13.6,13.58,13.59,95800.0,9.1951,9.1951,9.1816,9.1883,95800.0
2010-02-22 15:10:00,13.58,13.59,13.58,13.59,62800.0,9.1816,9.1883,9.1816,9.1883,62800.0
2010-02-22 15:20:00,13.59,13.59,13.58,13.58,89600.0,9.1883,9.1883,9.1816,9.1816,89600.0
2010-02-22 15:30:00,13.59,13.59,13.58,13.59,100600.0,9.1883,9.1883,9.1816,9.1883,100600.0
2010-02-22 15:40:00,13.58,13.58,13.53,13.53,189800.0,9.1816,9.1816,9.1478,9.1478,189800.0
2010-02-22 15:50:00,13.54,13.56,13.52,13.55,417400.0,9.1545,9.1681,9.141,9.1613,417400.0
2010-02-23 09:30:00,13.51,13.59,13.49,13.49,338000.0,9.1343,9.1883,9.1207,9.1207,338000.0
2010-02-23 09:40:00,13.49,13.51,13.47,13.5,214200.0,9.1207,9.1343,9.1072,9.1275,214200.0
2010-02-23 09:50:00,13.5,13.53,13.49,13.49,128200.0,9.1275,9.1478,9.1207,9.1207,128200.0
2010-02-23 10:00:00,13.49,13.49,13.39,13.44,584600.0,9.1207,9.1207,9.0531,9.0869,584600.0
2010-02-23 10:10:00,13.44,13.44,13.35,13.37,497400.0,9.0869,9.0869,9.0261,9.0396,497400.0
2010-02-23 10:20:00,13.37,13.41,13.36,13.4,318600.0,9.0396,9.0666,9.0328,9.0599,318600.0
2010-02-23 10:30:00,13.4,13.42,13.38,13.41,185000.0,9.0599,9.0734,9.0464,9.0666,185000.0
2010-02-23 10:40:00,13.4,13.49,13.4,13.48,243600.0,9.0599,9.1207,9.0599,9.114,243600.0
2010-02-23 10:50:00,13.48,13.53,13.47,13.51,301800.0,9.114,9.1478,9.1072,9.1343,301800.0
2010-02-23 11:00:00,13.51,13.52,13.45,13.45,218600.0,9.1343,9.141,9.0937,9.0937,218600.0
2010-02-23 11:10:00,13.45,13.46,13.4,13.42,71400.0,9.0937,9.1004,9.0599,9.0734,71400.0
2010-02-23 11:20:00,13.42,13.42,13.4,13.41,62800.0,9.0734,9.0734,9.0599,9.0666,62800.0
2010-02-23 11:30:00,13.42,13.43,13.41,13.43,52200.0,9.0734,9.0802,9.0666,9.0802,52200.0
2010-02-23 11:40:00,13.42,13.45,13.42,13.45,67400.0,9.0734,9.0937,9.0734,9.0937,67400.0
2010-02-23 11:50:00,13.44,13.45,13.42,13.44,78400.0,9.0869,9.0937,9.0734,9.0869,78400.0
2010-02-23 12:00:00,13.44,13.44,13.42,13.44,99400.0,9.0869,9.0869,9.0734,9.0869,99400.0
2010-02-23 12:10:00,13.44,13.45,13.43,13.44,109600.0,9.0869,9.0937,9.0802,9.0869,109600.0
2010-02-23 12:20:00,13.44,13.44,13.4,13.4,178400.0,9.0869,9.0869,9.0599,9.0599,178400.0
2010-02-23 12:30:00,13.4,13.43,13.4,13.43,91000.0,9.0599,9.0802,9.0599,9.0802,91000.0
2010-02-23 12:40:00,13.43,13.43,13.41,13.42,100400.0,9.0802,9.0802,9.0666,9.0734,100400.0
2010-02-23 12:50:00,13.42,13.44,13.4,13.43,110200.0,9.0734,9.0869,9.0599,9.0802,110200.0
2010-02-23 13:00:00,13.43,13.43,13.4,13.4,139400.0,9.0802,9.0802,9.0599,9.0599,139400.0
2010-02-23 13:10:00,13.4,13.43,13.4,13.41,85800.0,9.0599,9.0802,9.0599,9.0666,85800.0
2010-02-23 13:20:00,13.42,13.44,13.41,13.44,42800.0,9.0734,9.0869,9.0666,9.0869,42800.0
2010-02-23 13:30:00,13.44,13.44,13.42,13.43,50200.0,9.0869,9.0869,9.0734,9.0802,50200.0
2010-02-23 13:40:00,13.43,13.45,13.41,13.43,98200.0,9.0802,9.0937,9.0666,9.0802,98200.0
2010-02-23 13:50:00,13.43,13.44,13.42,13.42,76400.0,9.0802,9.0869,9.0734,9.0734,76400.0
2010-02-23 14:00:00,13.42,13.43,13.4,13.42,49400.0,9.0734,9.0802,9.0599,9.0734,49400.0
2010-02-23 14:10:00,13.42,13.46,13.42,13.45,101200.0,9.0734,9.1004,9.0734,9.0937,101200.0
2010-02-23 14:20:00,13.45,13.45,13.44,13.44,70200.0,9.0937,9.0937,9.0869,9.0869,70200.0
2010-02-23 14:30:00,13.44,13.47,13.42,13.47,123800.0,9.0869,9.1072,9.0734,9.1072,123800.0
2010-02-23 14:40:00,13.47,13.49,13.46,13.47,142800.0,9.1072,9.1207,9.1004,9.1072,142800.0
2010-02-23 14:50:00,13.47,13.51,13.47,13.49,86600.0,9.1072,9.1343,9.1072,9.1207,86600.0
2010-02-23 15:00:00,13.49,13.49,13.48,13.48,164600.0,9.1207,9.1207,9.114,9.114,164600.0
2010-02-23 15:10:00,13.49,13.53,13.47,13.53,83800.0,9.1207,9.1478,9.1072,9.1478,83800.0
2010-02-23 15:20:00,13.53,13.53,13.51,13.51,111000.0,9.1478,9.1478,9.1343,9.1343,111000.0
2010-02-23 15:30:00,13.51,13.51,13.49,13.49,94200.0,9.1343,9.1343,9.1207,9.1207,94200.0
2010-02-23 15:40:00,13.49,13.49,13.47,13.47,170200.0,9.1207,9.1207,9.1072,9.1072,170200.0
2010-02-23 15:50:00,13.47,13.47,13.44,13.45,492400.0,9.1072,9.1072,9.0869,9.0937,492400.0
2010-02-24 09:30:00,13.55,13.66,13.55,13.61,189200.0,9.1613,9.2357,9.1613,9.2019,189200.0
2010-02-24 09:40:00,13.62,13.66,13.59,13.66,89800.0,9.2086,9.2357,9.1883,9.2357,89800.0
2010-02-24 09:50:00,13.66,13.69,13.66,13.66,85400.0,9.2357,9.256,9.2357,9.2357,85400.0
2010-02-24 10:00:00,13.65,13.67,13.61,13.63,159000.0,9.2289,9.2424,9.2019,9.2154,159000.0
2010-02-24 10:10:00,13.63,13.65,13.6,13.61,152000.0,9.2154,9.2289,9.1951,9.2019,152000.0
2010-02-24 10:20:00,13.61,13.65,13.6,13.65,82000.0,9.2019,9.2289,9.1951,9.2289,82000.0
2010-02-24 10:30:00,13.65,13.68,13.63,13.68,122000.0,9.2289,9.2492,9.2154,9.2492,122000.0
2010-02-24 10:40:00,13.68,13.76,13.68,13.74,236400.0,9.2492,9.3033,9.2492,9.2898,236400.0
2010-02-24 10:50:00,13.74,13.74,13.7,13.71,79200.0,9.2898,9.2898,9.2627,9.2695,79200.0
2010-02-24 11:00:00,13.71,13.75,13.71,13.72,61600.0,9.2695,9.2965,9.2695,9.2762,61600.0
2010-02-24 11:10:00,13.72,13.73,13.7,13.7,63600.0,9.2762,9.283,9.2627,9.2627,63600.0
2010-02-24 11:20:00,13.7,13.72,13.7,13.72,75400.0,9.2627,9.2762,9.2627,9.2762,75400.0
2010-02-24 11:30:00,13.72,13.74,13.71,13.72,41400.0,9.2762,9.2898,9.2695,9.2762,41400.0
2010-02-24 11:40:00,13.72,13.73,13.71,13.72,52400.0,9.2762,9.283,9.2695,9.2762,52400.0
2010-02-24 11:50:00,13.72,13.75,13.72,13.74,67200.0,9.2762,9.2965,9.2762,9.2898,67200.0
2010-02-24 12:00:00,13.74,13.74,13.74,13.74,32000.0,9.2898,9.2898,9.2898,9.2898,32000.0
2010-02-24 12:10:00,13.74,13.75,13.74,13.74,16800.0,9.2898,9.2965,9.2898,9.2898,16800.0
2010-02-24 12:20:00,13.74,13.75,13.73,13.73,26400.0,9.2898,9.2965,9.283,9.283,26400.0
2010-02-24 12:30:00,13.73,13.74,13.73,13.74,32400.0,9.283,9.2898,9.283,9.2898,32400.0
2010-02-24 12:40:00,13.74,13.74,13.73,13.73,23400.0,9.2898,9.2898,9.283,9.283,23400.0
2010-02-24 12:50:00,13.74,13.74,13.7,13.7,44800.0,9.2898,9.2898,9.2627,9.2627,44800.0
2010-02-24 13:00:00,13.71,13.71,13.7,13.7,77400.0,9.2695,9.2695,9.2627,9.2627,77400.0
2010-02-24 13:10:00,13.7,13.74,13.7,13.73,33600.0,9.2627,9.2898,9.2627,9.283,33600.0
2010-02-24 13:20:00,13.72,13.75,13.72,13.74,50800.0,9.2762,9.2965,9.2762,9.2898,50800.0
2010-02-24 13:30:00,13.74,13.75,13.74,13.74,27200.0,9.2898,9.2965,9.2898,9.2898,27200.0
2010-02-24 13:40:00,13.74,13.74,13.73,13.74,41600.0,9.2898,9.2898,9.283,9.2898,41600.0
2010-02-24 13:50:00,13.74,13.74,13.73,13.74,29200.0,9.2898,9.2898,9.283,9.2898,29200.0
2010-02-24 14:00:00,13.74,13.74,13.7,13.7,86400.0,9.2898,9.2898,9.2627,9.2627,86400.0
2010-02-24 14:10:00,13.7,13.71,13.69,13.69,45800.0,9.2627,9.2695,9.256,9.256,45800.0
2010-02-24 14:20:00,13.69,13.7,13.68,13.68,84600.0,9.256,9.2627,9.2492,9.2492,84600.0
2010-02-24 14:30:00,13.68,13.68,13.63,13.64,160200.0,9.2492,9.2492,9.2154,9.2221,160200.0
2010-02-24 14:40:00,13.63,13.66,13.63,13.66,64000.0,9.2154,9.2357,9.2154,9.2357,64000.0
2010-02-24 14:50:00,13.65,13.66,13.63,13.63,51800.0,9.2289,9.2357,9.2154,9.2154,51800.0
2010-02-24 15:00:00,13.63,13.64,13.61,13.63,226000.0,9.2154,9.2221,9.2019,9.2154,226000.0
2010-02-24 15:10:00,13.63,13.65,13.62,13.63,50800.0,9.2154,9.2289,9.2086,9.2154,50800.0
2010-02-24 15:20:00,13.62,13.63,13.61,13.62,67600.0,9.2086,9.2154,9.2019,9.2086,67600.0
2010-02-24 15:30:00,13.62,13.64,13.61,13.64,99600.0,9.2086,9.2221,9.2019,9.2221,99600.0
2010-02-24 15:40:00,13.64,13.65,13.63,13.65,72800.0,9.2221,9.2289,9.2154,9.2289,72800.0
2010-02-24 15:50:00,13.64,13.65,13.63,13.65,226800.0,9.2221,9.2289,9.2154,9.2289,226800.0
2010-02-25 09:30:00,13.49,13.49,13.35,13.38,209400.0,9.1207,9.1207,9.0261,9.0464,209400.0
2010-02-25 09:40:00,13.38,13.38,13.29,13.31,324800.0,9.0464,9.0464,8.9855,8.999,324800.0
2010-02-25 09:50:00,13.31,13.37,13.31,13.35,130800.0,8.999,9.0396,8.999,9.0261,130800.0
2010-02-25 10:00:00,13.34,13.36,13.31,13.33,169600.0,9.0193,9.0328,8.999,9.0126,169600.0
2010-02-25 10:10:00,13.34,13.4,13.33,13.38,112800.0,9.0193,9.0599,9.0126,9.0464,112800.0
2010-02-25 10:20:00,13.38,13.41,13.38,13.39,150200.0,9.0464,9.0666,9.0464,9.0531,150200.0
2010-02-25 10:30:00,13.39,13.41,13.37,13.4,146800.0,9.0531,9.0666,9.0396,9.0599,146800.0
2010-02-25 10:40:00,13.4,13.4,13.37,13.39,84000.0,9.0599,9.0599,9.0396,9.0531,84000.0
2010-02-25 10:50:00,13.38,13.4,13.37,13.37,52400.0,9.0464,9.0599,9.0396,9.0396,52400.0
2010-02-25 11:00:00,13.37,13.38,13.34,13.36,89000.0,9.0396,9.0464,9.0193,9.0328,89000.0
2010-02-25 11:10:00,13.36,13.38,13.34,13.35,47600.0,9.0328,9.0464,9.0193,9.0261,47600.0
2010-02-25 11:20:00,13.35,13.35,13.31,13.33,97000.0,9.0261,9.0261,8.999,9.0126,97000.0
2010-02-25 11:30:00,13.33,13.33,13.31,13.32,94800.0,9.0126,9.0126,8.999,9.0058,94800.0
2010-02-25 11:40:00,13.31,13.34,13.3,13.31,111200.0,8.999,9.0193,8.9923,8.999,111200.0
2010-02-25 11:50:00,13.31,13.31,13.29,13.3,98200.0,8.999,8.999,8.9855,8.9923,98200.0
2010-02-25 12:00:00,13.3,13.32,13.29,13.31,121200.0,8.9923,9.0058,8.9855,8.999,121200.0
2010-02-25 12:10:00,13.31,13.31,13.3,13.3,83600.0,8.999,8.999,8.9923,8.9923,83600.0
2010-02-25 12:20:00,13.3,13.31,13.3,13.31,92400.0,8.9923,8.999,8.9923,8.999,92400.0
2010-02-25 12:30:00,13.31,13.32,13.3,13.32,50600.0,8.999,9.0058,8.9923,9.0058,50600.0
2010-02-25 12:40:00,13.32,13.34,13.32,13.33,99800.0,9.0058,9.0193,9.0058,9.0126,99800.0
2010-02-25 12:50:00,13.33,13.35,13.32,13.32,58200.0,9.0126,9.0261,9.0058,9.0058,58200.0
2010-02-25 13:00:00,13.33,13.34,13.32,13.33,78200.0,9.0126,9.0193,9.0058,9.0126,78200.0
2010-02-25 13:10:00,13.33,13.34,13.32,13.34,58000.0,9.0126,9.0193,9.0058,9.0193,58000.0
2010-02-25 13:20:00,13.34,13.36,13.33,13.33,56800.0,9.0193,9.0328,9.0126,9.0126,56800.0
2010-02-25 13:30:00,13.34,13.35,13.33,13.34,71400.0,9.0193,9.0261,9.0126,9.0193,71400.0
2010-02-25 13:40:00,13.34,13.38,13.33,13.38,100800.0,9.0193,9.0464,9.0126,9.0464,100800.0
2010-02-25 13:50:00,13.38,13.45,13.38,13.45,175000.0,9.0464,9.0937,9.0464,9.0937,175000.0
2010-02-25 14:00:00,13.45,13.47,13.42,13.43,213400.0,9.0937,9.1072,9.0734,9.0802,213400.0
2010-02-25 14:10:00,13.43,13.45,13.42,13.43,51600.0,9.0802,9.0937,9.0734,9.0802,51600.0
2010-02-25 14:20:00,13.44,13.47,13.43,13.44,56600.0,9.0869,9.1072,9.0802,9.0869,56600.0
2010-02-25 14:30:00,13.44,13.46,13.43,13.43,49000.0,9.0869,9.1004,9.0802,9.0802,49000.0
2010-02-25 14:40:00,13.44,13.46,13.43,13.44,79600.0,9.0869,9.1004,9.0802,9.0869,79600.0
2010-02-25 14:50:00,13.44,13.47,13.43,13.46,79600.0,9.0869,9.1072,9.0802,9.1004,79600.0
2010-02-25 15:00:00,13.47,13.52,13.45,13.51,117800.0,9.1072,9.141,9.0937,9.1343,117800.0
2010-02-25 15:10:00,13.52,13.52,13.49,13.49,67800.0,9.141,9.141,9.1207,9.1207,67800.0
2010-02-25 15:20:00,13.49,13.53,13.47,13.53,131800.0,9.1207,9.1478,9.1072,9.1478,131800.0
2010-02-25 15:30:00,13.53,13.56,13.51,13.54,179200.0,9.1478,9.1681,9.1343,9.1545,179200.0
2010-02-25 15:40:00,13.55,13.58,13.53,13.56,178200.0,9.1613,9.1816,9.1478,9.1681,178200.0
2010-02-25 15:50:00,13.56,13.57,13.54,13.56,248000.0,9.1681,9.1748,9.1545,9.1681,248000.0
2010-02-26 09:30:00,13.53,13.63,13.4,13.42,133200.0,9.1478,9.2154,9.0599,9.0734,133200.0
2010-02-26 09:40:00,13.42,13.54,13.4,13.51,124600.0,9.0734,9.1545,9.0599,9.1343,124600.0
2010-02-26 09:50:00,13.51,13.51,13.4,13.42,63800.0,9.1343,9.1343,9.0599,9.0734,63800.0
2010-02-26 10:00:00,13.4,13.43,13.38,13.4,131200.0,9.0599,9.0802,9.0464,9.0599,131200.0
2010-02-26 10:10:00,13.4,13.49,13.4,13.48,87800.0,9.0599,9.1207,9.0599,9.114,87800.0
2010-02-26 10:20:00,13.47,13.47,13.44,13.44,79800.0,9.1072,9.1072,9.0869,9.0869,79800.0
2010-02-26 10:30:00,13.45,13.53,13.45,13.52,88800.0,9.0937,9.1478,9.0937,9.141,88800.0
2010-02-26 10:40:00,13.52,13.52,13.45,13.45,49000.0,9.141,9.141,9.0937,9.0937,49000.0
2010-02-26 10:50:00,13.45,13.47,13.45,13.46,59000.0,9.0937,9.1072,9.0937,9.1004,59000.0
2010-02-26 11:00:00,13.45,13.45,13.42,13.44,108800.0,9.0937,9.0937,9.0734,9.0869,108800.0
2010-02-26 11:10:00,13.44,13.47,13.44,13.46,44200.0,9.0869,9.1072,9.0869,9.1004,44200.0
2010-02-26 11:20:00,13.46,13.47,13.45,13.46,19600.0,9.1004,9.1072,9.0937,9.1004,19600.0
2010-02-26 11:30:00,13.46,13.49,13.45,13.49,25600.0,9.1004,9.1207,9.0937,9.1207,25600.0
2010-02-26 11:40:00,13.48,13.49,13.46,13.46,28400.0,9.114,9.1207,9.1004,9.1004,28400.0
2010-02-26 11:50:00,13.47,13.47,13.43,13.45,39400.0,9.1072,9.1072,9.0802,9.0937,39400.0
2010-02-26 12:00:00,13.44,13.45,13.43,13.43,43800.0,9.0869,9.0937,9.0802,9.0802,43800.0
2010-02-26 12:10:00,13.43,13.44,13.4,13.42,53200.0,9.0802,9.0869,9.0599,9.0734,53200.0
2010-02-26 12:20:00,13.42,13.43,13.4,13.43,45000.0,9.0734,9.0802,9.0599,9.0802,45000.0
2010-02-26 12:30:00,13.43,13.44,13.41,13.43,40000.0,9.0802,9.0869,9.0666,9.0802,40000.0
2010-02-26 12:40:00,13.44,13.45,13.43,13.44,45200.0,9.0869,9.0937,9.0802,9.0869,45200.0
2010-02-26 12:50:00,13.44,13.45,13.42,13.44,52400.0,9.0869,9.0937,9.0734,9.0869,52400.0
2010-02-26 13:00:00,13.44,13.46,13.44,13.44,29600.0,9.0869,9.1004,9.0869,9.0869,29600.0
2010-02-26 13:10:00,13.45,13.45,13.44,13.44,30800.0,9.0937,9.0937,9.0869,9.0869,30800.0
2010-02-26 13:20:00,13.44,13.47,13.44,13.47,49200.0,9.0869,9.1072,9.0869,9.1072,49200.0
2010-02-26 13:30:00,13.47,13.48,13.45,13.47,74000.0,9.1072,9.114,9.0937,9.1072,74000.0
2010-02-26 13:40:00,13.47,13.49,13.47,13.49,44400.0,9.1072,9.1207,9.1072,9.1207,44400.0
2010-02-26 13:50:00,13.48,13.5,13.48,13.49,80600.0,9.114,9.1275,9.114,9.1207,80600.0
2010-02-26 14:00:00,13.5,13.5,13.49,13.49,51200.0,9.1275,9.1275,9.1207,9.1207,51200.0
2010-02-26 14:10:00,13.49,13.5,13.49,13.49,59200.0,9.1207,9.1275,9.1207,9.1207,59200.0
2010-02-26 14:20:00,13.49,13.5,13.49,13.49,44200.0,9.1207,9.1275,9.1207,9.1207,44200.0
2010-02-26 14:30:00,13.49,13.5,13.49,13.49,65000.0,9.1207,9.1275,9.1207,9.1207,65000.0
2010-02-26 14:40:00,13.49,13.49,13.46,13.47,220000.0,9.1207,9.1207,9.1004,9.1072,220000.0
2010-02-26 14:50:00,13.47,13.5,13.47,13.5,57600.0,9.1072,9.1275,9.1072,9.1275,57600.0
2010-02-26 15:00:00,13.5,13.5,13.47,13.49,73400.0,9.1275,9.1275,9.1072,9.1207,73400.0
2010-02-26 15:10:00,13.48,13.5,13.47,13.49,57800.0,9.114,9.1275,9.1072,9.1207,57800.0
2010-02-26 15:20:00,13.5,13.51,13.49,13.49,117400.0,9.1275,9.1343,9.1207,9.1207,117400.0
2010-02-26 15:30:00,13.49,13.49,13.48,13.49,57800.0,9.1207,9.1207,9.114,9.1207,57800.0
2010-02-26 15:40:00,13.49,13.5,13.49,13.49,74400.0,9.1207,9.1275,9.1207,9.1207,74400.0
2010-02-26 15:50:00,13.49,13.54,13.49,13.53,839800.0,9.1207,9.1545,9.1207,9.1478,839800.0
2010-03-01 09:30:00,13.64,13.7,13.56,13.56,236600.0,9.2221,9.2627,9.1681,9.1681,236600.0
2010-03-01 09:40:00,13.56,13.63,13.55,13.62,125000.0,9.1681,9.2154,9.1613,9.2086,125000.0
2010-03-01 09:50:00,13.62,13.63,13.58,13.58,71600.0,9.2086,9.2154,9.1816,9.1816,71600.0
2010-03-01 10:00:00,13.58,13.67,13.55,13.67,172600.0,9.1816,9.2424,9.1613,9.2424,172600.0
2010-03-01 10:10:00,13.67,13.69,13.66,13.67,87200.0,9.2424,9.256,9.2357,9.2424,87200.0
2010-03-01 10:20:00,13.66,13.67,13.63,13.65,77400.0,9.2357,9.2424,9.2154,9.2289,77400.0
2010-03-01 10:30:00,13.65,13.66,13.63,13.65,60600.0,9.2289,9.2357,9.2154,9.2289,60600.0
2010-03-01 10:40:00,13.65,13.69,13.65,13.68,60800.0,9.2289,9.256,9.2289,9.2492,60800.0
2010-03-01 10:50:00,13.68,13.71,13.68,13.69,43600.0,9.2492,9.2695,9.2492,9.256,43600.0
2010-03-01 11:00:00,13.69,13.73,13.69,13.72,56200.0,9.256,9.283,9.256,9.2762,56200.0
2010-03-01 11:10:00,13.73,13.74,13.71,13.71,70600.0,9.283,9.2898,9.2695,9.2695,70600.0
2010-03-01 11:20:00,13.71,13.72,13.71,13.72,16800.0,9.2695,9.2762,9.2695,9.2762,16800.0
2010-03-01 11:30:00,13.72,13.75,13.71,13.74,82800.0,9.2762,9.2965,9.2695,9.2898,82800.0
2010-03-01 11:40:00,13.74,13.74,13.72,13.73,63200.0,9.2898,9.2898,9.2762,9.283,63200.0
2010-03-01 11:50:00,13.73,13.74,13.72,13.74,60000.0,9.283,9.2898,9.2762,9.2898,60000.0
2010-03-01 12:00:00,13.74,13.77,13.74,13.74,115200.0,9.2898,9.31,9.2898,9.2898,115200.0
2010-03-01 12:10:00,13.74,13.74,13.72,13.72,65200.0,9.2898,9.2898,9.2762,9.2762,65200.0
2010-03-01 12:20:00,13.72,13.74,13.72,13.74,19800.0,9.2762,9.2898,9.2762,9.2898,19800.0
2010-03-01 12:30:00,13.73,13.74,13.7,13.71,142200.0,9.283,9.2898,9.2627,9.2695,142200.0
2010-03-01 12:40:00,13.71,13.72,13.71,13.72,21000.0,9.2695,9.2762,9.2695,9.2762,21000.0
2010-03-01 12:50:00,13.71,13.71,13.68,13.68,103400.0,9.2695,9.2695,9.2492,9.2492,103400.0
2010-03-01 13:00:00,13.68,13.7,13.68,13.7,64800.0,9.2492,9.2627,9.2492,9.2627,64800.0
2010-03-01 13:10:00,13.69,13.7,13.69,13.7,39000.0,9.256,9.2627,9.256,9.2627,39000.0
2010-03-01 13:20:00,13.7,13.71,13.69,13.71,48000.0,9.2627,9.2695,9.256,9.2695,48000.0
2010-03-01 13:30:00,13.71,13.72,13.71,13.71,40000.0,9.2695,9.2762,9.2695,9.2695,40000.0
2010-03-01 13:40:00,13.71,13.72,13.7,13.72,58400.0,9.2695,9.2762,9.2627,9.2762,58400.0
2010-03-01 13:50:00,13.72,13.72,13.7,13.72,62200.0,9.2762,9.2762,9.2627,9.2762,62200.0
2010-03-01 14:00:00,13.72,13.74,13.71,13.72,79800.0,9.2762,9.2898,9.2695,9.2762,79800.0
2010-03-01 14:10:00,13.72,13.74,13.71,13.74,74000.0,9.2762,9.2898,9.2695,9.2898,74000.0
2010-03-01 14:20:00,13.74,13.74,13.72,13.72,53000.0,9.2898,9.2898,9.2762,9.2762,53000.0
2010-03-01 14:30:00,13.72,13.72,13.72,13.72,28800.0,9.2762,9.2762,9.2762,9.2762,28800.0
2010-03-01 14:40:00,13.72,13.74,13.72,13.72,79000.0,9.2762,9.2898,9.2762,9.2762,79000.0
2010-03-01 14:50:00,13.72,13.73,13.71,13.72,71600.0,9.2762,9.283,9.2695,9.2762,71600.0
2010-03-01 15:00:00,13.72,13.74,13.71,13.71,57200.0,9.2762,9.2898,9.2695,9.2695,57200.0
2010-03-01 15:10:00,13.71,13.72,13.71,13.72,43800.0,9.2695,9.2762,9.2695,9.2762,43800.0
2010-03-01 15:20:00,13.72,13.73,13.71,13.73,83200.0,9.2762,9.283,9.2695,9.283,83200.0
2010-03-01 15:30:00,13.73,13.74,13.72,13.74,45800.0,9.283,9.2898,9.2762,9.2898,45800.0
2010-03-01 15:40:00,13.74,13.74,13.71,13.72,176200.0,9.2898,9.2898,9.2695,9.2762,176200.0
2010-03-01 15:50:00,13.72,13.74,13.72,13.74,266400.0,9.2762,9.2898,9.2762,9.2898,266400.0
2010-03-02 09:30:00,13.63,13.79,13.62,13.79,231600.0,9.2154,9.3236,9.2086,9.3236,231600.0
2010-03-02 09:40:00,13.79,13.81,13.78,13.79,91800.0,9.3236,9.3371,9.3168,9.3236,91800.0
2010-03-02 09:50:00,13.79,13.8,13.74,13.75,311000.0,9.3236,9.3303,9.2898,9.2965,311000.0
2010-03-02 10:00:00,13.75,13.78,13.74,13.74,171000.0,9.2965,9.3168,9.2898,9.2898,171000.0
2010-03-02 10:10:00,13.74,13.74,13.69,13.71,224000.0,9.2898,9.2898,9.256,9.2695,224000.0
2010-03-02 10:20:00,13.71,13.72,13.7,13.71,153200.0,9.2695,9.2762,9.2627,9.2695,153200.0
2010-03-02 10:30:00,13.71,13.74,13.71,13.74,97200.0,9.2695,9.2898,9.2695,9.2898,97200.0
2010-03-02 10:40:00,13.73,13.74,13.69,13.7,144000.0,9.283,9.2898,9.256,9.2627,144000.0
2010-03-02 10:50:00,13.71,13.71,13.68,13.68,142600.0,9.2695,9.2695,9.2492,9.2492,142600.0
2010-03-02 11:00:00,13.68,13.7,13.67,13.69,143600.0,9.2492,9.2627,9.2424,9.256,143600.0
2010-03-02 11:10:00,13.7,13.72,13.69,13.71,75200.0,9.2627,9.2762,9.256,9.2695,75200.0
2010-03-02 11:20:00,13.71,13.72,13.7,13.72,72000.0,9.2695,9.2762,9.2627,9.2762,72000.0
2010-03-02 11:30:00,13.72,13.72,13.7,13.71,95400.0,9.2762,9.2762,9.2627,9.2695,95400.0
2010-03-02 11:40:00,13.71,13.72,13.69,13.7,133800.0,9.2695,9.2762,9.256,9.2627,133800.0
2010-03-02 11:50:00,13.7,13.7,13.69,13.69,84800.0,9.2627,9.2627,9.256,9.256,84800.0
2010-03-02 12:00:00,13.69,13.7,13.67,13.68,101200.0,9.256,9.2627,9.2424,9.2492,101200.0
2010-03-02 12:10:00,13.68,13.68,13.65,13.65,86400.0,9.2492,9.2492,9.2289,9.2289,86400.0
2010-03-02 12:20:00,13.65,13.65,13.63,13.63,72400.0,9.2289,9.2289,9.2154,9.2154,72400.0
2010-03-02 12:30:00,13.63,13.66,13.62,13.66,998000.0,9.2154,9.2357,9.2086,9.2357,998000.0
2010-03-02 12:40:00,13.66,13.68,13.65,13.68,61000.0,9.2357,9.2492,9.2289,9.2492,61000.0
2010-03-02 12:50:00,13.67,13.69,13.67,13.69,38000.0,9.2424,9.256,9.2424,9.256,38000.0
2010-03-02 13:00:00,13.7,13.7,13.69,13.7,39200.0,9.2627,9.2627,9.256,9.2627,39200.0
2010-03-02 13:10:00,13.7,13.71,13.69,13.71,35200.0,9.2627,9.2695,9.256,9.2695,35200.0
2010-03-02 13:20:00,13.71,13.72,13.7,13.72,47400.0,9.2695,9.2762,9.2627,9.2762,47400.0
2010-03-02 13:30:00,13.72,13.74,13.72,13.73,23800.0,9.2762,9.2898,9.2762,9.283,23800.0
2010-03-02 13:40:00,13.74,13.74,13.72,13.74,43600.0,9.2898,9.2898,9.2762,9.2898,43600.0
2010-03-02 13:50:00,13.74,13.78,13.74,13.78,107000.0,9.2898,9.3168,9.2898,9.3168,107000.0
2010-03-02 14:00:00,13.78,13.78,13.74,13.74,112600.0,9.3168,9.3168,9.2898,9.2898,112600.0
2010-03-02 14:10:00,13.74,13.74,13.72,13.73,86800.0,9.2898,9.2898,9.2762,9.283,86800.0
2010-03-02 14:20:00,13.74,13.74,13.7,13.7,67200.0,9.2898,9.2898,9.2627,9.2627,67200.0
2010-03-02 14:30:00,13.7,13.71,13.69,13.7,135600.0,9.2627,9.2695,9.256,9.2627,135600.0
2010-03-02 14:40:00,13.7,13.71,13.69,13.7,55400.0,9.2627,9.2695,9.256,9.2627,55400.0
2010-03-02 14:50:00,13.69,13.7,13.63,13.63,84000.0,9.256,9.2627,9.2154,9.2154,84000.0
2010-03-02 15:00:00,13.63,13.67,13.63,13.67,106200.0,9.2154,9.2424,9.2154,9.2424,106200.0
2010-03-02 15:10:00,13.67,13.67,13.63,13.63,66600.0,9.2424,9.2424,9.2154,9.2154,66600.0
2010-03-02 15:20:00,13.64,13.64,13.59,13.59,242200.0,9.2221,9.2221,9.1883,9.1883,242200.0
2010-03-02 15:30:00,13.59,13.63,13.59,13.63,196400.0,9.1883,9.2154,9.1883,9.2154,196400.0
2010-03-02 15:40:00,13.63,13.63,13.61,13.63,170000.0,9.2154,9.2154,9.2019,9.2154,170000.0
2010-03-02 15:50:00,13.63,13.65,13.63,13.64,184200.0,9.2154,9.2289,9.2154,9.2221,184200.0
2010-03-03 09:30:00,13.72,13.74,13.67,13.67,83200.0,9.2762,9.2898,9.2424,9.2424,83200.0
2010-03-03 09:40:00,13.67,13.72,13.65,13.72,79000.0,9.2424,9.2762,9.2289,9.2762,79000.0
2010-03-03 09:50:00,13.72,13.75,13.72,13.72,56200.0,9.2762,9.2965,9.2762,9.2762,56200.0
2010-03-03 10:00:00,13.72,13.75,13.67,13.67,78800.0,9.2762,9.2965,9.2424,9.2424,78800.0
2010-03-03 10:10:00,13.67,13.71,13.66,13.7,115600.0,9.2424,9.2695,9.2357,9.2627,115600.0
2010-03-03 10:20:00,13.7,13.71,13.66,13.66,70200.0,9.2627,9.2695,9.2357,9.2357,70200.0
2010-03-03 10:30:00,13.66,13.7,13.65,13.67,88600.0,9.2357,9.2627,9.2289,9.2424,88600.0
2010-03-03 10:40:00,13.67,13.68,13.65,13.68,110600.0,9.2424,9.2492,9.2289,9.2492,110600.0
2010-03-03 10:50:00,13.69,13.72,13.67,13.7,76200.0,9.256,9.2762,9.2424,9.2627,76200.0
2010-03-03 11:00:00,13.7,13.71,13.7,13.71,53400.0,9.2627,9.2695,9.2627,9.2695,53400.0
2010-03-03 11:10:00,13.71,13.71,13.69,13.7,67000.0,9.2695,9.2695,9.256,9.2627,67000.0
2010-03-03 11:20:00,13.7,13.7,13.69,13.69,54800.0,9.2627,9.2627,9.256,9.256,54800.0
2010-03-03 11:30:00,13.69,13.69,13.65,13.67,66000.0,9.256,9.256,9.2289,9.2424,66000.0
2010-03-03 11:40:00,13.67,13.7,13.67,13.7,33200.0,9.2424,9.2627,9.2424,9.2627,33200.0
2010-03-03 11:50:00,13.7,13.7,13.68,13.68,52200.0,9.2627,9.2627,9.2492,9.2492,52200.0
2010-03-03 12:00:00,13.68,13.68,13.67,13.68,33800.0,9.2492,9.2492,9.2424,9.2492,33800.0
2010-03-03 12:10:00,13.68,13.69,13.67,13.67,77800.0,9.2492,9.256,9.2424,9.2424,77800.0
2010-03-03 12:20:00,13.67,13.68,13.66,13.67,52000.0,9.2424,9.2492,9.2357,9.2424,52000.0
2010-03-03 12:30:00,13.67,13.67,13.62,13.62,73000.0,9.2424,9.2424,9.2086,9.2086,73000.0
2010-03-03 12:40:00,13.62,13.63,13.62,13.62,49000.0,9.2086,9.2154,9.2086,9.2086,49000.0
2010-03-03 12:50:00,13.62,13.62,13.59,13.6,78800.0,9.2086,9.2086,9.1883,9.1951,78800.0
2010-03-03 13:00:00,13.6,13.62,13.6,13.6,59000.0,9.1951,9.2086,9.1951,9.1951,59000.0
2010-03-03 13:10:00,13.6,13.61,13.6,13.6,61600.0,9.1951,9.2019,9.1951,9.1951,61600.0
2010-03-03 13:20:00,13.6,13.61,13.59,13.59,56400.0,9.1951,9.2019,9.1883,9.1883,56400.0
2010-03-03 13:30:00,13.59,13.6,13.59,13.59,35200.0,9.1883,9.1951,9.1883,9.1883,35200.0
2010-03-03 13:40:00,13.59,13.6,13.59,13.59,35400.0,9.1883,9.1951,9.1883,9.1883,35400.0
2010-03-03 13:50:00,13.59,13.61,13.59,13.61,77400.0,9.1883,9.2019,9.1883,9.2019,77400.0
2010-03-03 14:00:00,13.61,13.62,13.6,13.61,80800.0,9.2019,9.2086,9.1951,9.2019,80800.0
2010-03-03 14:10:00,13.61,13.61,13.59,13.59,77600.0,9.2019,9.2019,9.1883,9.1883,77600.0
2010-03-03 14:20:00,13.59,13.59,13.53,13.54,237400.0,9.1883,9.1883,9.1478,9.1545,237400.0
2010-03-03 14:30:00,13.54,13.55,13.5,13.51,217200.0,9.1545,9.1613,9.1275,9.1343,217200.0
2010-03-03 14:40:00,13.51,13.51,13.46,13.47,125800.0,9.1343,9.1343,9.1004,9.1072,125800.0
2010-03-03 14:50:00,13.47,13.52,13.47,13.49,156400.0,9.1072,9.141,9.1072,9.1207,156400.0
2010-03-03 15:00:00,13.49,13.49,13.47,13.49,190000.0,9.1207,9.1207,9.1072,9.1207,190000.0
2010-03-03 15:10:00,13.49,13.52,13.49,13.52,106200.0,9.1207,9.141,9.1207,9.141,106200.0
2010-03-03 15:20:00,13.52,13.52,13.49,13.49,62600.0,9.141,9.141,9.1207,9.1207,62600.0
2010-03-03 15:30:00,13.49,13.53,13.49,13.51,180400.0,9.1207,9.1478,9.1207,9.1343,180400.0
2010-03-03 15:40:00,13.51,13.54,13.51,13.53,105000.0,9.1343,9.1545,9.1343,9.1478,105000.0
2010-03-03 15:50:00,13.53,13.54,13.51,13.51,151600.0,9.1478,9.1545,9.1343,9.1343,151600.0
2010-03-04 09:30:00,13.58,13.6,13.44,13.47,314400.0,9.1816,9.1951,9.0869,9.1072,314400.0
2010-03-04 09:40:00,13.47,13.5,13.43,13.46,271000.0,9.1072,9.1275,9.0802,9.1004,271000.0
2010-03-04 09:50:00,13.46,13.53,13.44,13.5,157000.0,9.1004,9.1478,9.0869,9.1275,157000.0
2010-03-04 10:00:00,13.5,13.5,13.45,13.49,119200.0,9.1275,9.1275,9.0937,9.1207,119200.0
2010-03-04 10:10:00,13.49,13.52,13.45,13.45,120000.0,9.1207,9.141,9.0937,9.0937,120000.0
2010-03-04 10:20:00,13.45,13.47,13.41,13.46,106600.0,9.0937,9.1072,9.0666,9.1004,106600.0
2010-03-04 10:30:00,13.45,13.46,13.35,13.36,165600.0,9.0937,9.1004,9.0261,9.0328,165600.0
2010-03-04 10:40:00,13.36,13.42,13.34,13.42,100600.0,9.0328,9.0734,9.0193,9.0734,100600.0
2010-03-04 10:50:00,13.42,13.42,13.38,13.4,75400.0,9.0734,9.0734,9.0464,9.0599,75400.0
2010-03-04 11:00:00,13.4,13.44,13.4,13.4,89200.0,9.0599,9.0869,9.0599,9.0599,89200.0
2010-03-04 11:10:00,13.41,13.42,13.4,13.42,47400.0,9.0666,9.0734,9.0599,9.0734,47400.0
2010-03-04 11:20:00,13.41,13.42,13.39,13.4,76000.0,9.0666,9.0734,9.0531,9.0599,76000.0
2010-03-04 11:30:00,13.41,13.42,13.38,13.38,77600.0,9.0666,9.0734,9.0464,9.0464,77600.0
2010-03-04 11:40:00,13.38,13.4,13.38,13.38,74600.0,9.0464,9.0599,9.0464,9.0464,74600.0
2010-03-04 11:50:00,13.38,13.42,13.38,13.41,75400.0,9.0464,9.0734,9.0464,9.0666,75400.0
2010-03-04 12:00:00,13.41,13.41,13.38,13.39,51800.0,9.0666,9.0666,9.0464,9.0531,51800.0
2010-03-04 12:10:00,13.39,13.4,13.38,13.4,58200.0,9.0531,9.0599,9.0464,9.0599,58200.0
2010-03-04 12:20:00,13.4,13.42,13.4,13.42,45800.0,9.0599,9.0734,9.0599,9.0734,45800.0
2010-03-04 12:30:00,13.4,13.42,13.38,13.38,54200.0,9.0599,9.0734,9.0464,9.0464,54200.0
2010-03-04 12:40:00,13.38,13.4,13.38,13.4,49600.0,9.0464,9.0599,9.0464,9.0599,49600.0
2010-03-04 12:50:00,13.4,13.42,13.39,13.41,48800.0,9.0599,9.0734,9.0531,9.0666,48800.0
2010-03-04 13:00:00,13.42,13.42,13.4,13.42,63800.0,9.0734,9.0734,9.0599,9.0734,63800.0
2010-03-04 13:10:00,13.42,13.45,13.41,13.43,93400.0,9.0734,9.0937,9.0666,9.0802,93400.0
2010-03-04 13:20:00,13.44,13.45,13.42,13.43,96200.0,9.0869,9.0937,9.0734,9.0802,96200.0
2010-03-04 13:30:00,13.43,13.43,13.41,13.43,80000.0,9.0802,9.0802,9.0666,9.0802,80000.0
2010-03-04 13:40:00,13.42,13.43,13.41,13.42,129800.0,9.0734,9.0802,9.0666,9.0734,129800.0
2010-03-04 13:50:00,13.42,13.45,13.42,13.44,82000.0,9.0734,9.0937,9.0734,9.0869,82000.0
2010-03-04 14:00:00,13.44,13.45,13.42,13.43,73400.0,9.0869,9.0937,9.0734,9.0802,73400.0
2010-03-04 14:10:00,13.43,13.44,13.42,13.43,77000.0,9.0802,9.0869,9.0734,9.0802,77000.0
2010-03-04 14:20:00,13.43,13.44,13.42,13.43,87600.0,9.0802,9.0869,9.0734,9.0802,87600.0
2010-03-04 14:30:00,13.42,13.44,13.42,13.43,79000.0,9.0734,9.0869,9.0734,9.0802,79000.0
2010-03-04 14:40:00,13.43,13.43,13.42,13.42,71800.0,9.0802,9.0802,9.0734,9.0734,71800.0
2010-03-04 14:50:00,13.42,13.42,13.4,13.42,74000.0,9.0734,9.0734,9.0599,9.0734,74000.0
2010-03-04 15:00:00,13.42,13.43,13.4,13.43,44800.0,9.0734,9.0802,9.0599,9.0802,44800.0
2010-03-04 15:10:00,13.43,13.45,13.41,13.41,1426400.0,9.0802,9.0937,9.0666,9.0666,1426400.0
2010-03-04 15:20:00,13.4,13.43,13.4,13.43,192000.0,9.0599,9.0802,9.0599,9.0802,192000.0
2010-03-04 15:30:00,13.43,13.46,13.43,13.46,357800.0,9.0802,9.1004,9.0802,9.1004,357800.0
2010-03-04 15:40:00,13.45,13.5,13.45,13.49,166600.0,9.0937,9.1275,9.0937,9.1207,166600.0
2010-03-04 15:50:00,13.49,13.51,13.48,13.5,349400.0,9.1207,9.1343,9.114,9.1275,349400.0
2010-03-05 09:30:00,13.57,13.59,13.46,13.47,109000.0,9.1748,9.1883,9.1004,9.1072,109000.0
2010-03-05 09:40:00,13.45,13.54,13.43,13.54,91200.0,9.0937,9.1545,9.0802,9.1545,91200.0
2010-03-05 09:50:00,13.54,13.6,13.54,13.59,79600.0,9.1545,9.1951,9.1545,9.1883,79600.0
2010-03-05 10:00:00,13.59,13.61,13.56,13.6,107800.0,9.1883,9.2019,9.1681,9.1951,107800.0
2010-03-05 10:10:00,13.61,13.69,13.61,13.67,242800.0,9.2019,9.256,9.2019,9.2424,242800.0
2010-03-05 10:20:00,13.67,13.71,13.66,13.71,116800.0,9.2424,9.2695,9.2357,9.2695,116800.0
2010-03-05 10:30:00,13.71,13.72,13.67,13.68,66800.0,9.2695,9.2762,9.2424,9.2492,66800.0
2010-03-05 10:40:00,13.68,13.68,13.67,13.68,45600.0,9.2492,9.2492,9.2424,9.2492,45600.0
2010-03-05 10:50:00,13.67,13.69,13.67,13.68,52600.0,9.2424,9.256,9.2424,9.2492,52600.0
2010-03-05 11:00:00,13.69,13.69,13.67,13.68,76400.0,9.256,9.256,9.2424,9.2492,76400.0
2010-03-05 11:10:00,13.68,13.69,13.67,13.67,46400.0,9.2492,9.256,9.2424,9.2424,46400.0
2010-03-05 11:20:00,13.67,13.68,13.65,13.68,77000.0,9.2424,9.2492,9.2289,9.2492,77000.0
2010-03-05 11:30:00,13.68,13.7,13.67,13.69,148200.0,9.2492,9.2627,9.2424,9.256,148200.0
2010-03-05 11:40:00,13.69,13.69,13.68,13.69,28800.0,9.256,9.256,9.2492,9.256,28800.0
2010-03-05 11:50:00,13.69,13.69,13.68,13.68,28200.0,9.256,9.256,9.2492,9.2492,28200.0
2010-03-05 12:00:00,13.68,13.68,13.65,13.65,94200.0,9.2492,9.2492,9.2289,9.2289,94200.0
2010-03-05 12:10:00,13.65,13.66,13.65,13.65,25000.0,9.2289,9.2357,9.2289,9.2289,25000.0
2010-03-05 12:20:00,13.65,13.66,13.65,13.65,32400.0,9.2289,9.2357,9.2289,9.2289,32400.0
2010-03-05 12:30:00,13.65,13.67,13.65,13.67,86200.0,9.2289,9.2424,9.2289,9.2424,86200.0
2010-03-05 12:40:00,13.67,13.67,13.64,13.65,114200.0,9.2424,9.2424,9.2221,9.2289,114200.0
2010-03-05 12:50:00,13.65,13.65,13.65,13.65,45200.0,9.2289,9.2289,9.2289,9.2289,45200.0
2010-03-05 13:00:00,13.65,13.65,13.64,13.64,68800.0,9.2289,9.2289,9.2221,9.2221,68800.0
2010-03-05 13:10:00,13.65,13.66,13.64,13.65,52600.0,9.2289,9.2357,9.2221,9.2289,52600.0
2010-03-05 13:20:00,13.65,13.65,13.64,13.64,46800.0,9.2289,9.2289,9.2221,9.2221,46800.0
2010-03-05 13:30:00,13.64,13.65,13.63,13.63,67800.0,9.2221,9.2289,9.2154,9.2154,67800.0
2010-03-05 13:40:00,13.63,13.63,13.63,13.63,42000.0,9.2154,9.2154,9.2154,9.2154,42000.0
2010-03-05 13:50:00,13.63,13.63,13.62,13.63,48000.0,9.2154,9.2154,9.2086,9.2154,48000.0
2010-03-05 14:00:00,13.63,13.63,13.61,13.61,110400.0,9.2154,9.2154,9.2019,9.2019,110400.0
2010-03-05 14:10:00,13.61,13.61,13.6,13.6,28200.0,9.2019,9.2019,9.1951,9.1951,28200.0
2010-03-05 14:20:00,13.6,13.6,13.59,13.6,37200.0,9.1951,9.1951,9.1883,9.1951,37200.0
2010-03-05 14:30:00,13.6,13.62,13.6,13.61,168400.0,9.1951,9.2086,9.1951,9.2019,168400.0
2010-03-05 14:40:00,13.62,13.65,13.62,13.63,291000.0,9.2086,9.2289,9.2086,9.2154,291000.0
2010-03-05 14:50:00,13.63,13.65,13.63,13.65,76200.0,9.2154,9.2289,9.2154,9.2289,76200.0
2010-03-05 15:00:00,13.65,13.66,13.64,13.65,161400.0,9.2289,9.2357,9.2221,9.2289,161400.0
2010-03-05 15:10:00,13.65,13.65,13.63,13.63,81600.0,9.2289,9.2289,9.2154,9.2154,81600.0
2010-03-05 15:20:00,13.63,13.63,13.61,13.62,158200.0,9.2154,9.2154,9.2019,9.2086,158200.0
2010-03-05 15:30:00,13.62,13.65,13.62,13.64,127200.0,9.2086,9.2289,9.2086,9.2221,127200.0
2010-03-05 15:40:00,13.65,13.65,13.61,13.61,257600.0,9.2289,9.2289,9.2019,9.2019,257600.0
2010-03-05 15:50:00,13.61,13.63,13.61,13.63,306000.0,9.2019,9.2154,9.2019,9.2154,306000.0
2010-03-08 09:30:00,13.58,13.63,13.54,13.54,111600.0,9.1816,9.2154,9.1545,9.1545,111600.0
2010-03-08 09:40:00,13.54,13.61,13.54,13.54,112600.0,9.1545,9.2019,9.1545,9.1545,112600.0
2010-03-08 09:50:00,13.54,13.56,13.54,13.54,32600.0,9.1545,9.1681,9.1545,9.1545,32600.0
2010-03-08 10:00:00,13.54,13.56,13.51,13.53,159000.0,9.1545,9.1681,9.1343,9.1478,159000.0
2010-03-08 10:10:00,13.53,13.58,13.53,13.58,62000.0,9.1478,9.1816,9.1478,9.1816,62000.0
2010-03-08 10:20:00,13.58,13.59,13.55,13.56,61800.0,9.1816,9.1883,9.1613,9.1681,61800.0
2010-03-08 10:30:00,13.56,13.58,13.54,13.57,45200.0,9.1681,9.1816,9.1545,9.1748,45200.0
2010-03-08 10:40:00,13.58,13.61,13.56,13.6,51000.0,9.1816,9.2019,9.1681,9.1951,51000.0
2010-03-08 10:50:00,13.6,13.6,13.59,13.6,24600.0,9.1951,9.1951,9.1883,9.1951,24600.0
2010-03-08 11:00:00,13.6,13.6,13.59,13.59,23200.0,9.1951,9.1951,9.1883,9.1883,23200.0
2010-03-08 11:10:00,13.59,13.6,13.58,13.59,76200.0,9.1883,9.1951,9.1816,9.1883,76200.0
2010-03-08 11:20:00,13.59,13.59,13.56,13.56,28600.0,9.1883,9.1883,9.1681,9.1681,28600.0
2010-03-08 11:30:00,13.56,13.58,13.55,13.58,27400.0,9.1681,9.1816,9.1613,9.1816,27400.0
2010-03-08 11:40:00,13.57,13.58,13.56,13.57,15800.0,9.1748,9.1816,9.1681,9.1748,15800.0
2010-03-08 11:50:00,13.58,13.58,13.56,13.57,31000.0,9.1816,9.1816,9.1681,9.1748,31000.0
2010-03-08 12:00:00,13.56,13.58,13.56,13.57,43800.0,9.1681,9.1816,9.1681,9.1748,43800.0
2010-03-08 12:10:00,13.58,13.59,13.58,13.59,19200.0,9.1816,9.1883,9.1816,9.1883,19200.0
2010-03-08 12:20:00,13.59,13.59,13.58,13.59,23000.0,9.1883,9.1883,9.1816,9.1883,23000.0
2010-03-08 12:30:00,13.59,13.59,13.57,13.57,14800.0,9.1883,9.1883,9.1748,9.1748,14800.0
2010-03-08 12:40:00,13.57,13.57,13.54,13.56,32200.0,9.1748,9.1748,9.1545,9.1681,32200.0
2010-03-08 12:50:00,13.56,13.56,13.55,13.56,40000.0,9.1681,9.1681,9.1613,9.1681,40000.0
2010-03-08 13:00:00,13.56,13.56,13.56,13.56,49000.0,9.1681,9.1681,9.1681,9.1681,49000.0
2010-03-08 13:10:00,13.56,13.56,13.55,13.56,16800.0,9.1681,9.1681,9.1613,9.1681,16800.0
2010-03-08 13:20:00,13.55,13.56,13.55,13.56,10800.0,9.1613,9.1681,9.1613,9.1681,10800.0
2010-03-08 13:30:00,13.56,13.56,13.56,13.56,14600.0,9.1681,9.1681,9.1681,9.1681,14600.0
2010-03-08 13:40:00,13.56,13.57,13.56,13.57,45000.0,9.1681,9.1748,9.1681,9.1748,45000.0
2010-03-08 13:50:00,13.56,13.58,13.56,13.58,34200.0,9.1681,9.1816,9.1681,9.1816,34200.0
2010-03-08 14:00:00,13.58,13.58,13.56,13.56,34200.0,9.1816,9.1816,9.1681,9.1681,34200.0
2010-03-08 14:10:00,13.56,13.56,13.55,13.55,40400.0,9.1681,9.1681,9.1613,9.1613,40400.0
2010-03-08 14:20:00,13.55,13.55,13.54,13.54,26200.0,9.1613,9.1613,9.1545,9.1545,26200.0
2010-03-08 14:30:00,13.54,13.55,13.53,13.55,37600.0,9.1545,9.1613,9.1478,9.1613,37600.0
2010-03-08 14:40:00,13.55,13.55,13.55,13.55,17800.0,9.1613,9.1613,9.1613,9.1613,17800.0
2010-03-08 14:50:00,13.55,13.55,13.53,13.54,32400.0,9.1613,9.1613,9.1478,9.1545,32400.0
2010-03-08 15:00:00,13.54,13.54,13.52,13.52,111000.0,9.1545,9.1545,9.141,9.141,111000.0
2010-03-08 15:10:00,13.52,13.53,13.52,13.53,31400.0,9.141,9.1478,9.141,9.1478,31400.0
2010-03-08 15:20:00,13.53,13.54,13.52,13.54,32000.0,9.1478,9.1545,9.141,9.1545,32000.0
2010-03-08 15:30:00,13.54,13.55,13.53,13.55,75800.0,9.1545,9.1613,9.1478,9.1613,75800.0
2010-03-08 15:40:00,13.55,13.56,13.55,13.55,92800.0,9.1613,9.1681,9.1613,9.1613,92800.0
2010-03-08 15:50:00,13.55,13.56,13.53,13.55,280800.0,9.1613,9.1681,9.1478,9.1613,280800.0
2010-03-09 09:30:00,13.49,13.5,13.42,13.44,145000.0,9.1207,9.1275,9.0734,9.0869,145000.0
2010-03-09 09:40:00,13.44,13.47,13.43,13.44,163800.0,9.0869,9.1072,9.0802,9.0869,163800.0
2010-03-09 09:50:00,13.44,13.44,13.42,13.42,51000.0,9.0869,9.0869,9.0734,9.0734,51000.0
2010-03-09 10:00:00,13.42,13.47,13.42,13.44,71000.0,9.0734,9.1072,9.0734,9.0869,71000.0
2010-03-09 10:10:00,13.45,13.45,13.42,13.43,76800.0,9.0937,9.0937,9.0734,9.0802,76800.0
2010-03-09 10:20:00,13.43,13.44,13.41,13.42,71600.0,9.0802,9.0869,9.0666,9.0734,71600.0
2010-03-09 10:30:00,13.42,13.43,13.39,13.42,113800.0,9.0734,9.0802,9.0531,9.0734,113800.0
2010-03-09 10:40:00,13.43,13.46,13.42,13.45,56800.0,9.0802,9.1004,9.0734,9.0937,56800.0
2010-03-09 10:50:00,13.45,13.46,13.43,13.46,112600.0,9.0937,9.1004,9.0802,9.1004,112600.0
2010-03-09 11:00:00,13.46,13.46,13.39,13.4,109000.0,9.1004,9.1004,9.0531,9.0599,109000.0
2010-03-09 11:10:00,13.4,13.43,13.4,13.43,30200.0,9.0599,9.0802,9.0599,9.0802,30200.0
2010-03-09 11:20:00,13.43,13.43,13.42,13.43,53200.0,9.0802,9.0802,9.0734,9.0802,53200.0
2010-03-09 11:30:00,13.43,13.46,13.42,13.43,62600.0,9.0802,9.1004,9.0734,9.0802,62600.0
2010-03-09 11:40:00,13.42,13.42,13.4,13.42,60200.0,9.0734,9.0734,9.0599,9.0734,60200.0
2010-03-09 11:50:00,13.42,13.45,13.41,13.44,87400.0,9.0734,9.0937,9.0666,9.0869,87400.0
2010-03-09 12:00:00,13.45,13.45,13.43,13.44,39600.0,9.0937,9.0937,9.0802,9.0869,39600.0
2010-03-09 12:10:00,13.44,13.45,13.43,13.45,34000.0,9.0869,9.0937,9.0802,9.0937,34000.0
2010-03-09 12:20:00,13.45,13.47,13.45,13.47,68000.0,9.0937,9.1072,9.0937,9.1072,68000.0
2010-03-09 12:30:00,13.48,13.5,13.47,13.49,62600.0,9.114,9.1275,9.1072,9.1207,62600.0
2010-03-09 12:40:00,13.49,13.49,13.49,13.49,38600.0,9.1207,9.1207,9.1207,9.1207,38600.0
2010-03-09 12:50:00,13.49,13.49,13.49,13.49,42200.0,9.1207,9.1207,9.1207,9.1207,42200.0
2010-03-09 13:00:00,13.5,13.5,13.49,13.49,79600.0,9.1275,9.1275,9.1207,9.1207,79600.0
2010-03-09 13:10:00,13.5,13.51,13.49,13.51,37800.0,9.1275,9.1343,9.1207,9.1343,37800.0
2010-03-09 13:20:00,13.5,13.5,13.49,13.5,26000.0,9.1275,9.1275,9.1207,9.1275,26000.0
2010-03-09 13:30:00,13.49,13.51,13.47,13.47,71800.0,9.1207,9.1343,9.1072,9.1072,71800.0
2010-03-09 13:40:00,13.47,13.48,13.45,13.47,84800.0,9.1072,9.114,9.0937,9.1072,84800.0
2010-03-09 13:50:00,13.47,13.49,13.47,13.47,46800.0,9.1072,9.1207,9.1072,9.1072,46800.0
2010-03-09 14:00:00,13.48,13.49,13.47,13.49,27200.0,9.114,9.1207,9.1072,9.1207,27200.0
2010-03-09 14:10:00,13.49,13.51,13.49,13.51,61200.0,9.1207,9.1343,9.1207,9.1343,61200.0
2010-03-09 14:20:00,13.51,13.52,13.51,13.52,45800.0,9.1343,9.141,9.1343,9.141,45800.0
2010-03-09 14:30:00,13.52,13.53,13.49,13.49,129800.0,9.141,9.1478,9.1207,9.1207,129800.0
2010-03-09 14:40:00,13.5,13.5,13.47,13.49,135800.0,9.1275,9.1275,9.1072,9.1207,135800.0
2010-03-09 14:50:00,13.49,13.5,13.46,13.47,67000.0,9.1207,9.1275,9.1004,9.1072,67000.0
2010-03-09 15:00:00,13.47,13.47,13.44,13.44,175800.0,9.1072,9.1072,9.0869,9.0869,175800.0
2010-03-09 15:10:00,13.44,13.45,13.4,13.42,194400.0,9.0869,9.0937,9.0599,9.0734,194400.0
2010-03-09 15:20:00,13.42,13.43,13.38,13.42,122000.0,9.0734,9.0802,9.0464,9.0734,122000.0
2010-03-09 15:30:00,13.42,13.45,13.41,13.45,109600.0,9.0734,9.0937,9.0666,9.0937,109600.0
2010-03-09 15:40:00,13.45,13.46,13.43,13.44,149200.0,9.0937,9.1004,9.0802,9.0869,149200.0
2010-03-09 15:50:00,13.44,13.47,13.44,13.47,258000.0,9.0869,9.1072,9.0869,9.1072,258000.0
2010-03-10 09:30:00,13.54,13.56,13.44,13.56,134400.0,9.1545,9.1681,9.0869,9.1681,134400.0
2010-03-10 09:40:00,13.55,13.56,13.52,13.56,119200.0,9.1613,9.1681,9.141,9.1681,119200.0
2010-03-10 09:50:00,13.56,13.58,13.54,13.56,73400.0,9.1681,9.1816,9.1545,9.1681,73400.0
2010-03-10 10:00:00,13.56,13.6,13.56,13.58,72800.0,9.1681,9.1951,9.1681,9.1816,72800.0
2010-03-10 10:10:00,13.59,13.62,13.58,13.59,139000.0,9.1883,9.2086,9.1816,9.1883,139000.0
2010-03-10 10:20:00,13.59,13.63,13.58,13.63,71000.0,9.1883,9.2154,9.1816,9.2154,71000.0
2010-03-10 10:30:00,13.63,13.67,13.63,13.64,224800.0,9.2154,9.2424,9.2154,9.2221,224800.0
2010-03-10 10:40:00,13.64,13.65,13.61,13.62,68400.0,9.2221,9.2289,9.2019,9.2086,68400.0
2010-03-10 10:50:00,13.62,13.62,13.6,13.61,87600.0,9.2086,9.2086,9.1951,9.2019,87600.0
2010-03-10 11:00:00,13.61,13.63,13.61,13.62,78400.0,9.2019,9.2154,9.2019,9.2086,78400.0
2010-03-10 11:10:00,13.62,13.62,13.59,13.61,67600.0,9.2086,9.2086,9.1883,9.2019,67600.0
2010-03-10 11:20:00,13.6,13.63,13.6,13.63,599000.0,9.1951,9.2154,9.1951,9.2154,599000.0
2010-03-10 11:30:00,13.63,13.65,13.63,13.63,66400.0,9.2154,9.2289,9.2154,9.2154,66400.0
2010-03-10 11:40:00,13.63,13.63,13.6,13.63,118800.0,9.2154,9.2154,9.1951,9.2154,118800.0
2010-03-10 11:50:00,13.63,13.65,13.63,13.65,37600.0,9.2154,9.2289,9.2154,9.2289,37600.0
2010-03-10 12:00:00,13.65,13.65,13.6,13.6,46000.0,9.2289,9.2289,9.1951,9.1951,46000.0
2010-03-10 12:10:00,13.6,13.61,13.59,13.61,140600.0,9.1951,9.2019,9.1883,9.2019,140600.0
2010-03-10 12:20:00,13.61,13.62,13.58,13.58,76400.0,9.2019,9.2086,9.1816,9.1816,76400.0
2010-03-10 12:30:00,13.59,13.6,13.58,13.6,107000.0,9.1883,9.1951,9.1816,9.1951,107000.0
2010-03-10 12:40:00,13.6,13.61,13.59,13.6,33000.0,9.1951,9.2019,9.1883,9.1951,33000.0
2010-03-10 12:50:00,13.61,13.62,13.59,13.61,22400.0,9.2019,9.2086,9.1883,9.2019,22400.0
2010-03-10 13:00:00,13.61,13.61,13.58,13.6,29400.0,9.2019,9.2019,9.1816,9.1951,29400.0
2010-03-10 13:10:00,13.6,13.64,13.59,13.63,294000.0,9.1951,9.2221,9.1883,9.2154,294000.0
2010-03-10 13:20:00,13.63,13.63,13.62,13.62,63800.0,9.2154,9.2154,9.2086,9.2086,63800.0
2010-03-10 13:30:00,13.62,13.63,13.62,13.63,53800.0,9.2086,9.2154,9.2086,9.2154,53800.0
2010-03-10 13:40:00,13.63,13.63,13.61,13.61,51400.0,9.2154,9.2154,9.2019,9.2019,51400.0
2010-03-10 13:50:00,13.61,13.63,13.61,13.61,350000.0,9.2019,9.2154,9.2019,9.2019,350000.0
2010-03-10 14:00:00,13.61,13.63,13.6,13.63,661800.0,9.2019,9.2154,9.1951,9.2154,661800.0
2010-03-10 14:10:00,13.62,13.63,13.61,13.63,74400.0,9.2086,9.2154,9.2019,9.2154,74400.0
2010-03-10 14:20:00,13.63,13.63,13.61,13.62,40600.0,9.2154,9.2154,9.2019,9.2086,40600.0
2010-03-10 14:30:00,13.62,13.63,13.62,13.62,32800.0,9.2086,9.2154,9.2086,9.2086,32800.0
2010-03-10 14:40:00,13.63,13.65,13.62,13.64,22600.0,9.2154,9.2289,9.2086,9.2221,22600.0
2010-03-10 14:50:00,13.65,13.65,13.62,13.63,87600.0,9.2289,9.2289,9.2086,9.2154,87600.0
2010-03-10 15:00:00,13.63,13.64,13.61,13.64,88200.0,9.2154,9.2221,9.2019,9.2221,88200.0
2010-03-10 15:10:00,13.64,13.65,13.63,13.65,68200.0,9.2221,9.2289,9.2154,9.2289,68200.0
2010-03-10 15:20:00,13.65,13.65,13.62,13.62,171600.0,9.2289,9.2289,9.2086,9.2086,171600.0
2010-03-10 15:30:00,13.62,13.62,13.59,13.61,160000.0,9.2086,9.2086,9.1883,9.2019,160000.0
2010-03-10 15:40:00,13.61,13.62,13.61,13.62,65200.0,9.2019,9.2086,9.2019,9.2086,65200.0
2010-03-10 15:50:00,13.62,13.64,13.62,13.64,205400.0,9.2086,9.2221,9.2086,9.2221,205400.0
2010-03-11 09:30:00,13.7,13.7,13.46,13.47,185600.0,9.2627,9.2627,9.1004,9.1072,185600.0
2010-03-11 09:40:00,13.47,13.53,13.46,13.46,179200.0,9.1072,9.1478,9.1004,9.1004,179200.0
2010-03-11 09:50:00,13.46,13.46,13.42,13.43,142400.0,9.1004,9.1004,9.0734,9.0802,142400.0
2010-03-11 10:00:00,13.43,13.45,13.43,13.43,168800.0,9.0802,9.0937,9.0802,9.0802,168800.0
2010-03-11 10:10:00,13.43,13.46,13.43,13.46,142600.0,9.0802,9.1004,9.0802,9.1004,142600.0
2010-03-11 10:20:00,13.46,13.5,13.45,13.49,189600.0,9.1004,9.1275,9.0937,9.1207,189600.0
2010-03-11 10:30:00,13.5,13.5,13.48,13.49,72400.0,9.1275,9.1275,9.114,9.1207,72400.0
2010-03-11 10:40:00,13.49,13.53,13.49,13.52,83000.0,9.1207,9.1478,9.1207,9.141,83000.0
2010-03-11 10:50:00,13.52,13.54,13.52,13.53,44800.0,9.141,9.1545,9.141,9.1478,44800.0
2010-03-11 11:00:00,13.53,13.53,13.49,13.51,128400.0,9.1478,9.1478,9.1207,9.1343,128400.0
2010-03-11 11:10:00,13.5,13.52,13.49,13.51,62400.0,9.1275,9.141,9.1207,9.1343,62400.0
2010-03-11 11:20:00,13.51,13.53,13.5,13.51,92400.0,9.1343,9.1478,9.1275,9.1343,92400.0
2010-03-11 11:30:00,13.51,13.52,13.49,13.5,56000.0,9.1343,9.141,9.1207,9.1275,56000.0
2010-03-11 11:40:00,13.49,13.49,13.47,13.48,78800.0,9.1207,9.1207,9.1072,9.114,78800.0
2010-03-11 11:50:00,13.48,13.49,13.47,13.49,49800.0,9.114,9.1207,9.1072,9.1207,49800.0
2010-03-11 12:00:00,13.48,13.49,13.47,13.48,40800.0,9.114,9.1207,9.1072,9.114,40800.0
2010-03-11 12:10:00,13.49,13.49,13.45,13.46,101200.0,9.1207,9.1207,9.0937,9.1004,101200.0
2010-03-11 12:20:00,13.46,13.46,13.44,13.45,73600.0,9.1004,9.1004,9.0869,9.0937,73600.0
2010-03-11 12:30:00,13.45,13.46,13.44,13.46,53800.0,9.0937,9.1004,9.0869,9.1004,53800.0
2010-03-11 12:40:00,13.46,13.47,13.45,13.47,59000.0,9.1004,9.1072,9.0937,9.1072,59000.0
2010-03-11 12:50:00,13.47,13.48,13.46,13.48,42000.0,9.1072,9.114,9.1004,9.114,42000.0
2010-03-11 13:00:00,13.47,13.51,13.47,13.51,72800.0,9.1072,9.1343,9.1072,9.1343,72800.0
2010-03-11 13:10:00,13.51,13.51,13.49,13.5,94800.0,9.1343,9.1343,9.1207,9.1275,94800.0
2010-03-11 13:20:00,13.5,13.52,13.5,13.52,170600.0,9.1275,9.141,9.1275,9.141,170600.0
2010-03-11 13:30:00,13.51,13.53,13.51,13.53,97400.0,9.1343,9.1478,9.1343,9.1478,97400.0
2010-03-11 13:40:00,13.53,13.55,13.52,13.54,136000.0,9.1478,9.1613,9.141,9.1545,136000.0
2010-03-11 13:50:00,13.54,13.54,13.51,13.51,518600.0,9.1545,9.1545,9.1343,9.1343,518600.0
2010-03-11 14:00:00,13.51,13.52,13.5,13.52,113400.0,9.1343,9.141,9.1275,9.141,113400.0
2010-03-11 14:10:00,13.52,13.53,13.5,13.53,123200.0,9.141,9.1478,9.1275,9.1478,123200.0
2010-03-11 14:20:00,13.53,13.53,13.52,13.52,121200.0,9.1478,9.1478,9.141,9.141,121200.0
2010-03-11 14:30:00,13.52,13.54,13.51,13.53,64000.0,9.141,9.1545,9.1343,9.1478,64000.0
2010-03-11 14:40:00,13.53,13.54,13.53,13.54,73400.0,9.1478,9.1545,9.1478,9.1545,73400.0
2010-03-11 14:50:00,13.54,13.55,13.54,13.55,99000.0,9.1545,9.1613,9.1545,9.1613,99000.0
2010-03-11 15:00:00,13.54,13.58,13.54,13.58,211200.0,9.1545,9.1816,9.1545,9.1816,211200.0
2010-03-11 15:10:00,13.58,13.61,13.58,13.61,179000.0,9.1816,9.2019,9.1816,9.2019,179000.0
2010-03-11 15:20:00,13.61,13.63,13.6,13.63,420800.0,9.2019,9.2154,9.1951,9.2154,420800.0
2010-03-11 15:30:00,13.63,13.69,13.63,13.68,877600.0,9.2154,9.256,9.2154,9.2492,877600.0
2010-03-11 15:40:00,13.68,13.74,13.67,13.74,924600.0,9.2492,9.2898,9.2424,9.2898,924600.0
2010-03-11 15:50:00,13.74,13.8,13.72,13.76,1550400.0,9.2898,9.3303,9.2762,9.3033,1550400.0
2010-03-12 09:30:00,13.75,13.81,13.7,13.8,327800.0,9.2965,9.3371,9.2627,9.3303,327800.0
2010-03-12 09:40:00,13.8,13.85,13.78,13.85,257800.0,9.3303,9.3641,9.3168,9.3641,257800.0
2010-03-12 09:50:00,13.85,13.9,13.85,13.9,354600.0,9.3641,9.3979,9.3641,9.3979,354600.0
2010-03-12 10:00:00,13.9,13.92,13.85,13.89,609200.0,9.3979,9.4115,9.3641,9.3912,609200.0
2010-03-12 10:10:00,13.88,13.9,13.86,13.89,396400.0,9.3844,9.3979,9.3709,9.3912,396400.0
2010-03-12 10:20:00,13.88,13.96,13.88,13.95,371600.0,9.3844,9.4385,9.3844,9.4317,371600.0
2010-03-12 10:30:00,13.96,13.96,13.91,13.95,183600.0,9.4385,9.4385,9.4047,9.4317,183600.0
2010-03-12 10:40:00,13.95,13.95,13.91,13.92,180600.0,9.4317,9.4317,9.4047,9.4115,180600.0
2010-03-12 10:50:00,13.92,13.93,13.91,13.92,92800.0,9.4115,9.4182,9.4047,9.4115,92800.0
2010-03-12 11:00:00,13.92,13.92,13.9,13.92,133800.0,9.4115,9.4115,9.3979,9.4115,133800.0
2010-03-12 11:10:00,13.91,13.94,13.9,13.94,118400.0,9.4047,9.425,9.3979,9.425,118400.0
2010-03-12 11:20:00,13.94,13.97,13.94,13.97,341000.0,9.425,9.4453,9.425,9.4453,341000.0
2010-03-12 11:30:00,13.97,14.0,13.96,14.0,167600.0,9.4453,9.4655,9.4385,9.4655,167600.0
2010-03-12 11:40:00,14.0,14.04,13.99,14.04,207400.0,9.4655,9.4926,9.4588,9.4926,207400.0
2010-03-12 11:50:00,14.04,14.06,14.02,14.05,223800.0,9.4926,9.5061,9.4791,9.4994,223800.0
2010-03-12 12:00:00,14.05,14.13,14.05,14.11,481400.0,9.4994,9.5534,9.4994,9.5399,481400.0
2010-03-12 12:10:00,14.11,14.11,14.09,14.1,123400.0,9.5399,9.5399,9.5264,9.5332,123400.0
2010-03-12 12:20:00,14.1,14.13,14.1,14.12,279400.0,9.5332,9.5534,9.5332,9.5467,279400.0
2010-03-12 12:30:00,14.12,14.12,14.1,14.11,393800.0,9.5467,9.5467,9.5332,9.5399,393800.0
2010-03-12 12:40:00,14.11,14.11,14.06,14.06,270400.0,9.5399,9.5399,9.5061,9.5061,270400.0
2010-03-12 12:50:00,14.06,14.07,14.04,14.04,190800.0,9.5061,9.5129,9.4926,9.4926,190800.0
2010-03-12 13:00:00,14.04,14.05,14.04,14.05,58400.0,9.4926,9.4994,9.4926,9.4994,58400.0
2010-03-12 13:10:00,14.05,14.06,14.05,14.06,61800.0,9.4994,9.5061,9.4994,9.5061,61800.0
2010-03-12 13:20:00,14.05,14.06,14.05,14.06,68800.0,9.4994,9.5061,9.4994,9.5061,68800.0
2010-03-12 13:30:00,14.06,14.07,14.05,14.06,102200.0,9.5061,9.5129,9.4994,9.5061,102200.0
2010-03-12 13:40:00,14.06,14.08,14.05,14.07,123800.0,9.5061,9.5196,9.4994,9.5129,123800.0
2010-03-12 13:50:00,14.06,14.08,14.06,14.08,101400.0,9.5061,9.5196,9.5061,9.5196,101400.0
2010-03-12 14:00:00,14.08,14.09,14.08,14.08,90400.0,9.5196,9.5264,9.5196,9.5196,90400.0
2010-03-12 14:10:00,14.08,14.08,14.08,14.08,42000.0,9.5196,9.5196,9.5196,9.5196,42000.0
2010-03-12 14:20:00,14.08,14.08,14.08,14.08,78600.0,9.5196,9.5196,9.5196,9.5196,78600.0
2010-03-12 14:30:00,14.08,14.11,14.08,14.1,302200.0,9.5196,9.5399,9.5196,9.5332,302200.0
2010-03-12 14:40:00,14.1,14.1,14.1,14.1,124400.0,9.5332,9.5332,9.5332,9.5332,124400.0
2010-03-12 14:50:00,14.1,14.11,14.1,14.11,146400.0,9.5332,9.5399,9.5332,9.5399,146400.0
2010-03-12 15:00:00,14.11,14.11,14.1,14.11,346800.0,9.5399,9.5399,9.5332,9.5399,346800.0
2010-03-12 15:10:00,14.11,14.11,14.09,14.1,385600.0,9.5399,9.5399,9.5264,9.5332,385600.0
2010-03-12 15:20:00,14.1,14.1,14.08,14.09,290600.0,9.5332,9.5332,9.5196,9.5264,290600.0
2010-03-12 15:30:00,14.09,14.11,14.09,14.11,513200.0,9.5264,9.5399,9.5264,9.5399,513200.0
2010-03-12 15:40:00,14.11,14.13,14.1,14.12,498000.0,9.5399,9.5534,9.5332,9.5467,498000.0
2010-03-12 15:50:00,14.12,14.13,14.11,14.12,976600.0,9.5467,9.5534,9.5399,9.5467,976600.0
2010-03-15 09:30:00,14.0,14.13,13.99,14.07,199600.0,9.4655,9.5534,9.4588,9.5129,199600.0
2010-03-15 09:40:00,14.07,14.09,13.99,14.06,227200.0,9.5129,9.5264,9.4588,9.5061,227200.0
2010-03-15 09:50:00,14.07,14.09,13.97,13.97,205000.0,9.5129,9.5264,9.4453,9.4453,205000.0
2010-03-15 10:00:00,13.97,14.04,13.96,14.04,279000.0,9.4453,9.4926,9.4385,9.4926,279000.0
2010-03-15 10:10:00,14.04,14.05,14.02,14.05,307800.0,9.4926,9.4994,9.4791,9.4994,307800.0
2010-03-15 10:20:00,14.05,14.09,14.03,14.04,171800.0,9.4994,9.5264,9.4858,9.4926,171800.0
2010-03-15 10:30:00,14.04,14.05,14.02,14.03,98000.0,9.4926,9.4994,9.4791,9.4858,98000.0
2010-03-15 10:40:00,14.03,14.03,13.99,13.99,140200.0,9.4858,9.4858,9.4588,9.4588,140200.0
2010-03-15 10:50:00,13.99,14.02,13.97,13.98,104400.0,9.4588,9.4791,9.4453,9.452,104400.0
2010-03-15 11:00:00,13.99,14.01,13.97,13.98,244600.0,9.4588,9.4723,9.4453,9.452,244600.0
2010-03-15 11:10:00,13.98,13.99,13.95,13.96,142200.0,9.452,9.4588,9.4317,9.4385,142200.0
2010-03-15 11:20:00,13.96,13.97,13.95,13.97,187400.0,9.4385,9.4453,9.4317,9.4453,187400.0
2010-03-15 11:30:00,13.97,13.99,13.97,13.99,104800.0,9.4453,9.4588,9.4453,9.4588,104800.0
2010-03-15 11:40:00,13.99,14.0,13.97,13.99,151200.0,9.4588,9.4655,9.4453,9.4588,151200.0
2010-03-15 11:50:00,13.99,14.01,13.99,14.01,157200.0,9.4588,9.4723,9.4588,9.4723,157200.0
2010-03-15 12:00:00,14.0,14.02,13.99,14.02,130800.0,9.4655,9.4791,9.4588,9.4791,130800.0
2010-03-15 12:10:00,14.02,14.04,14.02,14.03,116600.0,9.4791,9.4926,9.4791,9.4858,116600.0
2010-03-15 12:20:00,14.04,14.04,14.03,14.03,60400.0,9.4926,9.4926,9.4858,9.4858,60400.0
2010-03-15 12:30:00,14.03,14.04,14.03,14.04,101600.0,9.4858,9.4926,9.4858,9.4926,101600.0
2010-03-15 12:40:00,14.03,14.04,13.99,14.0,85400.0,9.4858,9.4926,9.4588,9.4655,85400.0
2010-03-15 12:50:00,14.0,14.0,13.99,13.99,239200.0,9.4655,9.4655,9.4588,9.4588,239200.0
2010-03-15 13:00:00,13.99,14.0,13.98,13.98,60000.0,9.4588,9.4655,9.452,9.452,60000.0
2010-03-15 13:10:00,13.99,13.99,13.99,13.99,76800.0,9.4588,9.4588,9.4588,9.4588,76800.0
2010-03-15 13:20:00,13.99,13.99,13.99,13.99,19600.0,9.4588,9.4588,9.4588,9.4588,19600.0
2010-03-15 13:30:00,13.99,13.99,13.99,13.99,50800.0,9.4588,9.4588,9.4588,9.4588,50800.0
2010-03-15 13:40:00,13.99,14.0,13.99,14.0,111000.0,9.4588,9.4655,9.4588,9.4655,111000.0
2010-03-15 13:50:00,14.0,14.01,13.97,13.97,146800.0,9.4655,9.4723,9.4453,9.4453,146800.0
2010-03-15 14:00:00,13.97,13.97,13.95,13.95,37200.0,9.4453,9.4453,9.4317,9.4317,37200.0
2010-03-15 14:10:00,13.95,13.95,13.94,13.95,78000.0,9.4317,9.4317,9.425,9.4317,78000.0
2010-03-15 14:20:00,13.95,13.95,13.9,13.9,359400.0,9.4317,9.4317,9.3979,9.3979,359400.0
2010-03-15 14:30:00,13.91,13.91,13.88,13.9,293200.0,9.4047,9.4047,9.3844,9.3979,293200.0
2010-03-15 14:40:00,13.9,13.94,13.87,13.9,701400.0,9.3979,9.425,9.3777,9.3979,701400.0
2010-03-15 14:50:00,13.9,13.93,13.89,13.91,214200.0,9.3979,9.4182,9.3912,9.4047,214200.0
2010-03-15 15:00:00,13.92,13.93,13.9,13.92,140000.0,9.4115,9.4182,9.3979,9.4115,140000.0
2010-03-15 15:10:00,13.92,13.93,13.91,13.93,151600.0,9.4115,9.4182,9.4047,9.4182,151600.0
2010-03-15 15:20:00,13.93,13.95,13.93,13.93,238000.0,9.4182,9.4317,9.4182,9.4182,238000.0
2010-03-15 15:30:00,13.93,13.94,13.92,13.94,141600.0,9.4182,9.425,9.4115,9.425,141600.0
2010-03-15 15:40:00,13.93,13.95,13.93,13.93,231400.0,9.4182,9.4317,9.4182,9.4182,231400.0
2010-03-15 15:50:00,13.93,13.93,13.92,13.92,358000.0,9.4182,9.4182,9.4115,9.4115,358000.0
2010-03-16 09:30:00,14.18,14.18,14.03,14.04,598600.0,9.5872,9.5872,9.4858,9.4926,598600.0
2010-03-16 09:40:00,14.04,14.05,13.9,13.97,488400.0,9.4926,9.4994,9.3979,9.4453,488400.0
2010-03-16 09:50:00,13.97,14.09,13.96,14.08,237200.0,9.4453,9.5264,9.4385,9.5196,237200.0
2010-03-16 10:00:00,14.08,14.13,14.07,14.13,239200.0,9.5196,9.5534,9.5129,9.5534,239200.0
2010-03-16 10:10:00,14.13,14.13,14.09,14.09,295800.0,9.5534,9.5534,9.5264,9.5264,295800.0
2010-03-16 10:20:00,14.08,14.19,14.08,14.18,287400.0,9.5196,9.594,9.5196,9.5872,287400.0
2010-03-16 10:30:00,14.18,14.26,14.18,14.21,427200.0,9.5872,9.6413,9.5872,9.6075,427200.0
2010-03-16 10:40:00,14.21,14.23,14.2,14.21,324600.0,9.6075,9.6211,9.6008,9.6075,324600.0
2010-03-16 10:50:00,14.21,14.3,14.2,14.3,380400.0,9.6075,9.6684,9.6008,9.6684,380400.0
2010-03-16 11:00:00,14.3,14.31,14.26,14.26,294400.0,9.6684,9.6751,9.6413,9.6413,294400.0
2010-03-16 11:10:00,14.26,14.28,14.24,14.24,267000.0,9.6413,9.6549,9.6278,9.6278,267000.0
2010-03-16 11:20:00,14.24,14.26,14.23,14.24,150400.0,9.6278,9.6413,9.6211,9.6278,150400.0
2010-03-16 11:30:00,14.24,14.24,14.19,14.19,393600.0,9.6278,9.6278,9.594,9.594,393600.0
2010-03-16 11:40:00,14.19,14.22,14.19,14.2,177200.0,9.594,9.6143,9.594,9.6008,177200.0
2010-03-16 11:50:00,14.2,14.2,14.15,14.17,248200.0,9.6008,9.6008,9.567,9.5805,248200.0
2010-03-16 12:00:00,14.17,14.18,14.15,14.15,100200.0,9.5805,9.5872,9.567,9.567,100200.0
2010-03-16 12:10:00,14.15,14.17,14.15,14.17,46400.0,9.567,9.5805,9.567,9.5805,46400.0
2010-03-16 12:20:00,14.17,14.18,14.15,14.17,87200.0,9.5805,9.5872,9.567,9.5805,87200.0
2010-03-16 12:30:00,14.17,14.18,14.15,14.17,98600.0,9.5805,9.5872,9.567,9.5805,98600.0
2010-03-16 12:40:00,14.17,14.18,14.16,14.18,78400.0,9.5805,9.5872,9.5737,9.5872,78400.0
2010-03-16 12:50:00,14.18,14.19,14.17,14.17,85600.0,9.5872,9.594,9.5805,9.5805,85600.0
2010-03-16 13:00:00,14.18,14.18,14.16,14.17,132600.0,9.5872,9.5872,9.5737,9.5805,132600.0
2010-03-16 13:10:00,14.17,14.17,14.13,14.15,134400.0,9.5805,9.5805,9.5534,9.567,134400.0
2010-03-16 13:20:00,14.15,14.15,14.15,14.15,57800.0,9.567,9.567,9.567,9.567,57800.0
2010-03-16 13:30:00,14.15,14.16,14.15,14.15,68000.0,9.567,9.5737,9.567,9.567,68000.0
2010-03-16 13:40:00,14.15,14.15,14.13,14.13,127200.0,9.567,9.567,9.5534,9.5534,127200.0
2010-03-16 13:50:00,14.13,14.18,14.13,14.15,344000.0,9.5534,9.5872,9.5534,9.567,344000.0
2010-03-16 14:00:00,14.15,14.16,14.13,14.15,136600.0,9.567,9.5737,9.5534,9.567,136600.0
2010-03-16 14:10:00,14.16,14.2,14.15,14.18,169400.0,9.5737,9.6008,9.567,9.5872,169400.0
2010-03-16 14:20:00,14.18,14.2,14.17,14.17,243600.0,9.5872,9.6008,9.5805,9.5805,243600.0
2010-03-16 14:30:00,14.17,14.17,14.13,14.13,136600.0,9.5805,9.5805,9.5534,9.5534,136600.0
2010-03-16 14:40:00,14.13,14.17,14.13,14.17,145400.0,9.5534,9.5805,9.5534,9.5805,145400.0
2010-03-16 14:50:00,14.16,14.19,14.14,14.17,226400.0,9.5737,9.594,9.5602,9.5805,226400.0
2010-03-16 15:00:00,14.17,14.18,14.15,14.17,143600.0,9.5805,9.5872,9.567,9.5805,143600.0
2010-03-16 15:10:00,14.17,14.2,14.17,14.17,228600.0,9.5805,9.6008,9.5805,9.5805,228600.0
2010-03-16 15:20:00,14.17,14.18,14.17,14.17,301000.0,9.5805,9.5872,9.5805,9.5805,301000.0
2010-03-16 15:30:00,14.17,14.19,14.15,14.18,249800.0,9.5805,9.594,9.567,9.5872,249800.0
2010-03-16 15:40:00,14.17,14.18,14.17,14.17,213600.0,9.5805,9.5872,9.5805,9.5805,213600.0
2010-03-16 15:50:00,14.17,14.19,14.17,14.18,535800.0,9.5805,9.594,9.5805,9.5872,535800.0
2010-03-17 09:30:00,14.18,14.25,14.17,14.24,172600.0,9.5872,9.6346,9.5805,9.6278,172600.0
2010-03-17 09:40:00,14.24,14.27,14.24,14.25,151200.0,9.6278,9.6481,9.6278,9.6346,151200.0
2010-03-17 09:50:00,14.26,14.26,14.2,14.24,119000.0,9.6413,9.6413,9.6008,9.6278,119000.0
2010-03-17 10:00:00,14.24,14.26,14.22,14.26,137000.0,9.6278,9.6413,9.6143,9.6413,137000.0
2010-03-17 10:10:00,14.26,14.26,14.22,14.24,135400.0,9.6413,9.6413,9.6143,9.6278,135400.0
2010-03-17 10:20:00,14.24,14.26,14.23,14.24,137000.0,9.6278,9.6413,9.6211,9.6278,137000.0
2010-03-17 10:30:00,14.24,14.26,14.24,14.24,110800.0,9.6278,9.6413,9.6278,9.6278,110800.0
2010-03-17 10:40:00,14.24,14.26,14.22,14.24,207600.0,9.6278,9.6413,9.6143,9.6278,207600.0
2010-03-17 10:50:00,14.24,14.25,14.22,14.24,165600.0,9.6278,9.6346,9.6143,9.6278,165600.0
2010-03-17 11:00:00,14.24,14.25,14.22,14.24,128000.0,9.6278,9.6346,9.6143,9.6278,128000.0
2010-03-17 11:10:00,14.24,14.27,14.24,14.27,350200.0,9.6278,9.6481,9.6278,9.6481,350200.0
2010-03-17 11:20:00,14.27,14.28,14.27,14.28,200600.0,9.6481,9.6549,9.6481,9.6549,200600.0
2010-03-17 11:30:00,14.28,14.29,14.27,14.27,202400.0,9.6549,9.6616,9.6481,9.6481,202400.0
2010-03-17 11:40:00,14.27,14.28,14.26,14.27,179400.0,9.6481,9.6549,9.6413,9.6481,179400.0
2010-03-17 11:50:00,14.27,14.29,14.26,14.28,237000.0,9.6481,9.6616,9.6413,9.6549,237000.0
2010-03-17 12:00:00,14.28,14.29,14.27,14.29,178200.0,9.6549,9.6616,9.6481,9.6616,178200.0
2010-03-17 12:10:00,14.29,14.29,14.26,14.27,217200.0,9.6616,9.6616,9.6413,9.6481,217200.0
2010-03-17 12:20:00,14.27,14.28,14.24,14.26,205800.0,9.6481,9.6549,9.6278,9.6413,205800.0
2010-03-17 12:30:00,14.26,14.28,14.26,14.26,156600.0,9.6413,9.6549,9.6413,9.6413,156600.0
2010-03-17 12:40:00,14.27,14.29,14.27,14.27,112800.0,9.6481,9.6616,9.6481,9.6481,112800.0
2010-03-17 12:50:00,14.27,14.28,14.27,14.28,28000.0,9.6481,9.6549,9.6481,9.6549,28000.0
2010-03-17 13:00:00,14.28,14.3,14.28,14.28,102400.0,9.6549,9.6684,9.6549,9.6549,102400.0
2010-03-17 13:10:00,14.29,14.31,14.28,14.31,95600.0,9.6616,9.6751,9.6549,9.6751,95600.0
2010-03-17 13:20:00,14.31,14.35,14.31,14.34,129400.0,9.6751,9.7022,9.6751,9.6954,129400.0
2010-03-17 13:30:00,14.34,14.37,14.34,14.36,134800.0,9.6954,9.7157,9.6954,9.7089,134800.0
2010-03-17 13:40:00,14.35,14.37,14.34,14.36,84200.0,9.7022,9.7157,9.6954,9.7089,84200.0
2010-03-17 13:50:00,14.35,14.38,14.35,14.38,75600.0,9.7022,9.7225,9.7022,9.7225,75600.0
2010-03-17 14:00:00,14.38,14.38,14.35,14.37,142000.0,9.7225,9.7225,9.7022,9.7157,142000.0
2010-03-17 14:10:00,14.37,14.37,14.35,14.35,99200.0,9.7157,9.7157,9.7022,9.7022,99200.0
2010-03-17 14:20:00,14.35,14.35,14.33,14.34,75000.0,9.7022,9.7022,9.6887,9.6954,75000.0
2010-03-17 14:30:00,14.34,14.34,14.31,14.31,289400.0,9.6954,9.6954,9.6751,9.6751,289400.0
2010-03-17 14:40:00,14.31,14.32,14.31,14.31,55400.0,9.6751,9.6819,9.6751,9.6751,55400.0
2010-03-17 14:50:00,14.31,14.32,14.28,14.28,157800.0,9.6751,9.6819,9.6549,9.6549,157800.0
2010-03-17 15:00:00,14.28,14.31,14.28,14.31,120800.0,9.6549,9.6751,9.6549,9.6751,120800.0
2010-03-17 15:10:00,14.31,14.32,14.28,14.28,121400.0,9.6751,9.6819,9.6549,9.6549,121400.0
2010-03-17 15:20:00,14.29,14.31,14.28,14.31,158600.0,9.6616,9.6751,9.6549,9.6751,158600.0
2010-03-17 15:30:00,14.31,14.31,14.28,14.31,181400.0,9.6751,9.6751,9.6549,9.6751,181400.0
2010-03-17 15:40:00,14.31,14.31,14.29,14.31,167200.0,9.6751,9.6751,9.6616,9.6751,167200.0
2010-03-17 15:50:00,14.31,14.31,14.3,14.3,295200.0,9.6751,9.6751,9.6684,9.6684,295200.0
2010-03-18 09:30:00,14.28,14.29,14.2,14.25,218800.0,9.6549,9.6616,9.6008,9.6346,218800.0
2010-03-18 09:40:00,14.26,14.27,14.22,14.25,161000.0,9.6413,9.6481,9.6143,9.6346,161000.0
2010-03-18 09:50:00,14.25,14.26,14.24,14.24,87400.0,9.6346,9.6413,9.6278,9.6278,87400.0
2010-03-18 10:00:00,14.24,14.27,14.2,14.2,136800.0,9.6278,9.6481,9.6008,9.6008,136800.0
2010-03-18 10:10:00,14.2,14.21,14.16,14.18,196200.0,9.6008,9.6075,9.5737,9.5872,196200.0
2010-03-18 10:20:00,14.18,14.18,14.12,14.12,150600.0,9.5872,9.5872,9.5467,9.5467,150600.0
2010-03-18 10:30:00,14.12,14.13,14.1,14.11,120600.0,9.5467,9.5534,9.5332,9.5399,120600.0
2010-03-18 10:40:00,14.11,14.13,14.11,14.13,92800.0,9.5399,9.5534,9.5399,9.5534,92800.0
2010-03-18 10:50:00,14.13,14.17,14.13,14.17,62600.0,9.5534,9.5805,9.5534,9.5805,62600.0
2010-03-18 11:00:00,14.17,14.22,14.16,14.22,151800.0,9.5805,9.6143,9.5737,9.6143,151800.0
2010-03-18 11:10:00,14.22,14.23,14.2,14.22,85200.0,9.6143,9.6211,9.6008,9.6143,85200.0
2010-03-18 11:20:00,14.22,14.23,14.2,14.2,48800.0,9.6143,9.6211,9.6008,9.6008,48800.0
2010-03-18 11:30:00,14.21,14.22,14.2,14.2,53800.0,9.6075,9.6143,9.6008,9.6008,53800.0
2010-03-18 11:40:00,14.2,14.2,14.15,14.18,53800.0,9.6008,9.6008,9.567,9.5872,53800.0
2010-03-18 11:50:00,14.17,14.18,14.15,14.17,67200.0,9.5805,9.5872,9.567,9.5805,67200.0
2010-03-18 12:00:00,14.17,14.17,14.13,14.15,71800.0,9.5805,9.5805,9.5534,9.567,71800.0
2010-03-18 12:10:00,14.15,14.16,14.11,14.15,182400.0,9.567,9.5737,9.5399,9.567,182400.0
2010-03-18 12:20:00,14.16,14.17,14.13,14.15,104800.0,9.5737,9.5805,9.5534,9.567,104800.0
2010-03-18 12:30:00,14.15,14.15,14.13,14.14,73000.0,9.567,9.567,9.5534,9.5602,73000.0
2010-03-18 12:40:00,14.14,14.16,14.13,14.16,49800.0,9.5602,9.5737,9.5534,9.5737,49800.0
2010-03-18 12:50:00,14.15,14.15,14.14,14.14,248000.0,9.567,9.567,9.5602,9.5602,248000.0
2010-03-18 13:00:00,14.14,14.18,14.14,14.18,38800.0,9.5602,9.5872,9.5602,9.5872,38800.0
2010-03-18 13:10:00,14.18,14.18,14.16,14.16,50400.0,9.5872,9.5872,9.5737,9.5737,50400.0
2010-03-18 13:20:00,14.16,14.17,14.14,14.17,98000.0,9.5737,9.5805,9.5602,9.5805,98000.0
2010-03-18 13:30:00,14.17,14.19,14.17,14.19,43600.0,9.5805,9.594,9.5805,9.594,43600.0
2010-03-18 13:40:00,14.19,14.19,14.18,14.18,26600.0,9.594,9.594,9.5872,9.5872,26600.0
2010-03-18 13:50:00,14.18,14.18,14.15,14.17,56600.0,9.5872,9.5872,9.567,9.5805,56600.0
2010-03-18 14:00:00,14.17,14.18,14.15,14.16,81400.0,9.5805,9.5872,9.567,9.5737,81400.0
2010-03-18 14:10:00,14.15,14.17,14.15,14.15,51800.0,9.567,9.5805,9.567,9.567,51800.0
2010-03-18 14:20:00,14.15,14.18,14.15,14.17,41800.0,9.567,9.5872,9.567,9.5805,41800.0
2010-03-18 14:30:00,14.18,14.21,14.18,14.18,68200.0,9.5872,9.6075,9.5872,9.5872,68200.0
2010-03-18 14:40:00,14.17,14.18,14.17,14.18,106400.0,9.5805,9.5872,9.5805,9.5872,106400.0
2010-03-18 14:50:00,14.17,14.18,14.16,14.18,189200.0,9.5805,9.5872,9.5737,9.5872,189200.0
2010-03-18 15:00:00,14.18,14.18,14.17,14.17,73000.0,9.5872,9.5872,9.5805,9.5805,73000.0
2010-03-18 15:10:00,14.17,14.18,14.15,14.18,75400.0,9.5805,9.5872,9.567,9.5872,75400.0
2010-03-18 15:20:00,14.18,14.2,14.18,14.19,68600.0,9.5872,9.6008,9.5872,9.594,68600.0
2010-03-18 15:30:00,14.19,14.22,14.19,14.21,118600.0,9.594,9.6143,9.594,9.6075,118600.0
2010-03-18 15:40:00,14.21,14.24,14.21,14.23,190400.0,9.6075,9.6278,9.6075,9.6211,190400.0
2010-03-18 15:50:00,14.23,14.24,14.23,14.24,308400.0,9.6211,9.6278,9.6211,9.6278,308400.0
2010-03-19 09:30:00,14.27,14.35,14.09,14.3,1409600.0,9.6481,9.7022,9.5264,9.6684,1409600.0
2010-03-19 09:40:00,14.3,14.3,14.22,14.24,288000.0,9.6684,9.6684,9.6143,9.6278,288000.0
2010-03-19 09:50:00,14.25,14.29,14.24,14.28,156400.0,9.6346,9.6616,9.6278,9.6549,156400.0
2010-03-19 10:00:00,14.28,14.28,14.2,14.2,142000.0,9.6549,9.6549,9.6008,9.6008,142000.0
2010-03-19 10:10:00,14.21,14.22,14.19,14.2,232000.0,9.6075,9.6143,9.594,9.6008,232000.0
2010-03-19 10:20:00,14.2,14.2,14.15,14.15,403600.0,9.6008,9.6008,9.567,9.567,403600.0
2010-03-19 10:30:00,14.15,14.15,14.1,14.12,173600.0,9.567,9.567,9.5332,9.5467,173600.0
2010-03-19 10:40:00,14.11,14.13,14.09,14.13,306400.0,9.5399,9.5534,9.5264,9.5534,306400.0
2010-03-19 10:50:00,14.13,14.13,14.1,14.13,244200.0,9.5534,9.5534,9.5332,9.5534,244200.0
2010-03-19 11:00:00,14.13,14.15,14.11,14.14,277400.0,9.5534,9.567,9.5399,9.5602,277400.0
2010-03-19 11:10:00,14.14,14.14,14.11,14.13,216200.0,9.5602,9.5602,9.5399,9.5534,216200.0
2010-03-19 11:20:00,14.13,14.18,14.13,14.14,86800.0,9.5534,9.5872,9.5534,9.5602,86800.0
2010-03-19 11:30:00,14.14,14.15,14.13,14.13,84400.0,9.5602,9.567,9.5534,9.5534,84400.0
2010-03-19 11:40:00,14.14,14.19,14.14,14.18,62000.0,9.5602,9.594,9.5602,9.5872,62000.0
2010-03-19 11:50:00,14.19,14.2,14.18,14.18,67600.0,9.594,9.6008,9.5872,9.5872,67600.0
2010-03-19 12:00:00,14.18,14.21,14.18,14.19,77200.0,9.5872,9.6075,9.5872,9.594,77200.0
2010-03-19 12:10:00,14.19,14.2,14.13,14.13,45200.0,9.594,9.6008,9.5534,9.5534,45200.0
2010-03-19 12:20:00,14.13,14.18,14.13,14.15,53000.0,9.5534,9.5872,9.5534,9.567,53000.0
2010-03-19 12:30:00,14.15,14.15,14.13,14.13,62200.0,9.567,9.567,9.5534,9.5534,62200.0
2010-03-19 12:40:00,14.13,14.15,14.12,14.12,47000.0,9.5534,9.567,9.5467,9.5467,47000.0
2010-03-19 12:50:00,14.12,14.13,14.11,14.13,93600.0,9.5467,9.5534,9.5399,9.5534,93600.0
2010-03-19 13:00:00,14.13,14.15,14.13,14.13,52200.0,9.5534,9.567,9.5534,9.5534,52200.0
2010-03-19 13:10:00,14.13,14.15,14.13,14.13,43200.0,9.5534,9.567,9.5534,9.5534,43200.0
2010-03-19 13:20:00,14.13,14.13,14.12,14.13,65800.0,9.5534,9.5534,9.5467,9.5534,65800.0
2010-03-19 13:30:00,14.13,14.13,14.1,14.12,145600.0,9.5534,9.5534,9.5332,9.5467,145600.0
2010-03-19 13:40:00,14.12,14.13,14.1,14.12,143600.0,9.5467,9.5534,9.5332,9.5467,143600.0
2010-03-19 13:50:00,14.12,14.14,14.11,14.13,95600.0,9.5467,9.5602,9.5399,9.5534,95600.0
2010-03-19 14:00:00,14.13,14.17,14.13,14.16,44600.0,9.5534,9.5805,9.5534,9.5737,44600.0
2010-03-19 14:10:00,14.17,14.17,14.13,14.14,79000.0,9.5805,9.5805,9.5534,9.5602,79000.0
2010-03-19 14:20:00,14.15,14.18,14.14,14.16,87600.0,9.567,9.5872,9.5602,9.5737,87600.0
2010-03-19 14:30:00,14.16,14.16,14.14,14.15,84600.0,9.5737,9.5737,9.5602,9.567,84600.0
2010-03-19 14:40:00,14.15,14.17,14.14,14.15,162800.0,9.567,9.5805,9.5602,9.567,162800.0
2010-03-19 14:50:00,14.15,14.15,14.12,14.12,82000.0,9.567,9.567,9.5467,9.5467,82000.0
2010-03-19 15:00:00,14.11,14.13,14.11,14.12,109800.0,9.5399,9.5534,9.5399,9.5467,109800.0
2010-03-19 15:10:00,14.12,14.13,14.11,14.13,65000.0,9.5467,9.5534,9.5399,9.5534,65000.0
2010-03-19 15:20:00,14.13,14.13,14.1,14.1,105600.0,9.5534,9.5534,9.5332,9.5332,105600.0
2010-03-19 15:30:00,14.1,14.1,14.05,14.06,149200.0,9.5332,9.5332,9.4994,9.5061,149200.0
2010-03-19 15:40:00,14.06,14.1,14.06,14.09,192400.0,9.5061,9.5332,9.5061,9.5264,192400.0
2010-03-19 15:50:00,14.1,14.13,14.1,14.13,349400.0,9.5332,9.5534,9.5332,9.5534,349400.0
2010-03-22 09:30:00,14.09,14.22,14.09,14.22,169000.0,9.5264,9.6143,9.5264,9.6143,169000.0
2010-03-22 09:40:00,14.22,14.32,14.21,14.29,159200.0,9.6143,9.6819,9.6075,9.6616,159200.0
2010-03-22 09:50:00,14.29,14.35,14.29,14.33,121200.0,9.6616,9.7022,9.6616,9.6887,121200.0
2010-03-22 10:00:00,14.34,14.34,14.25,14.28,145600.0,9.6954,9.6954,9.6346,9.6549,145600.0
2010-03-22 10:10:00,14.28,14.29,14.24,14.26,84400.0,9.6549,9.6616,9.6278,9.6413,84400.0
2010-03-22 10:20:00,14.26,14.36,14.26,14.36,221200.0,9.6413,9.7089,9.6413,9.7089,221200.0
2010-03-22 10:30:00,14.36,14.38,14.36,14.37,136400.0,9.7089,9.7225,9.7089,9.7157,136400.0
2010-03-22 10:40:00,14.37,14.39,14.36,14.38,95000.0,9.7157,9.7292,9.7089,9.7225,95000.0
2010-03-22 10:50:00,14.38,14.4,14.38,14.38,117400.0,9.7225,9.736,9.7225,9.7225,117400.0
2010-03-22 11:00:00,14.38,14.42,14.38,14.4,170800.0,9.7225,9.7495,9.7225,9.736,170800.0
2010-03-22 11:10:00,14.39,14.39,14.31,14.31,105400.0,9.7292,9.7292,9.6751,9.6751,105400.0
2010-03-22 11:20:00,14.31,14.34,14.31,14.33,97800.0,9.6751,9.6954,9.6751,9.6887,97800.0
2010-03-22 11:30:00,14.33,14.37,14.32,14.34,151200.0,9.6887,9.7157,9.6819,9.6954,151200.0
2010-03-22 11:40:00,14.34,14.37,14.33,14.37,111400.0,9.6954,9.7157,9.6887,9.7157,111400.0
2010-03-22 11:50:00,14.37,14.4,14.34,14.4,158800.0,9.7157,9.736,9.6954,9.736,158800.0
2010-03-22 12:00:00,14.4,14.4,14.34,14.35,314400.0,9.736,9.736,9.6954,9.7022,314400.0
2010-03-22 12:10:00,14.35,14.37,14.34,14.36,144200.0,9.7022,9.7157,9.6954,9.7089,144200.0
2010-03-22 12:20:00,14.37,14.4,14.36,14.38,98000.0,9.7157,9.736,9.7089,9.7225,98000.0
2010-03-22 12:30:00,14.38,14.42,14.38,14.39,62000.0,9.7225,9.7495,9.7225,9.7292,62000.0
2010-03-22 12:40:00,14.39,14.4,14.38,14.4,44000.0,9.7292,9.736,9.7225,9.736,44000.0
2010-03-22 12:50:00,14.4,14.41,14.39,14.4,35200.0,9.736,9.7428,9.7292,9.736,35200.0
2010-03-22 13:00:00,14.4,14.43,14.4,14.4,67400.0,9.736,9.7563,9.736,9.736,67400.0
2010-03-22 13:10:00,14.4,14.42,14.4,14.42,38000.0,9.736,9.7495,9.736,9.7495,38000.0
2010-03-22 13:20:00,14.42,14.44,14.38,14.39,697400.0,9.7495,9.763,9.7225,9.7292,697400.0
2010-03-22 13:30:00,14.39,14.4,14.38,14.38,50800.0,9.7292,9.736,9.7225,9.7225,50800.0
2010-03-22 13:40:00,14.38,14.41,14.38,14.4,112800.0,9.7225,9.7428,9.7225,9.736,112800.0
2010-03-22 13:50:00,14.4,14.42,14.38,14.38,47800.0,9.736,9.7495,9.7225,9.7225,47800.0
2010-03-22 14:00:00,14.38,14.4,14.38,14.4,57200.0,9.7225,9.736,9.7225,9.736,57200.0
2010-03-22 14:10:00,14.39,14.4,14.38,14.39,58800.0,9.7292,9.736,9.7225,9.7292,58800.0
2010-03-22 14:20:00,14.4,14.4,14.37,14.38,62200.0,9.736,9.736,9.7157,9.7225,62200.0
2010-03-22 14:30:00,14.38,14.41,14.38,14.41,63400.0,9.7225,9.7428,9.7225,9.7428,63400.0
2010-03-22 14:40:00,14.41,14.44,14.4,14.43,50800.0,9.7428,9.763,9.736,9.7563,50800.0
2010-03-22 14:50:00,14.43,14.43,14.4,14.4,55000.0,9.7563,9.7563,9.736,9.736,55000.0
2010-03-22 15:00:00,14.4,14.42,14.38,14.39,67800.0,9.736,9.7495,9.7225,9.7292,67800.0
2010-03-22 15:10:00,14.39,14.44,14.38,14.43,175000.0,9.7292,9.763,9.7225,9.7563,175000.0
2010-03-22 15:20:00,14.43,14.45,14.43,14.44,120200.0,9.7563,9.7698,9.7563,9.763,120200.0
2010-03-22 15:30:00,14.44,14.44,14.42,14.43,92600.0,9.763,9.763,9.7495,9.7563,92600.0
2010-03-22 15:40:00,14.43,14.44,14.42,14.44,121600.0,9.7563,9.763,9.7495,9.763,121600.0
2010-03-22 15:50:00,14.44,14.44,14.38,14.4,303400.0,9.763,9.763,9.7225,9.736,303400.0
2010-03-23 09:30:00,14.45,14.49,14.38,14.46,122800.0,9.7698,9.7968,9.7225,9.7766,122800.0
2010-03-23 09:40:00,14.45,14.47,14.4,14.41,121600.0,9.7698,9.7833,9.736,9.7428,121600.0
2010-03-23 09:50:00,14.4,14.46,14.4,14.45,98800.0,9.736,9.7766,9.736,9.7698,98800.0
2010-03-23 10:00:00,14.45,14.47,14.4,14.47,115400.0,9.7698,9.7833,9.736,9.7833,115400.0
2010-03-23 10:10:00,14.47,14.52,14.46,14.51,117400.0,9.7833,9.8171,9.7766,9.8104,117400.0
2010-03-23 10:20:00,14.51,14.54,14.48,14.5,127400.0,9.8104,9.8306,9.7901,9.8036,127400.0
2010-03-23 10:30:00,14.5,14.53,14.49,14.5,76800.0,9.8036,9.8239,9.7968,9.8036,76800.0
2010-03-23 10:40:00,14.49,14.53,14.47,14.47,58200.0,9.7968,9.8239,9.7833,9.7833,58200.0
2010-03-23 10:50:00,14.47,14.49,14.42,14.43,58600.0,9.7833,9.7968,9.7495,9.7563,58600.0
2010-03-23 11:00:00,14.42,14.44,14.4,14.43,97400.0,9.7495,9.763,9.736,9.7563,97400.0
2010-03-23 11:10:00,14.43,14.46,14.43,14.45,91600.0,9.7563,9.7766,9.7563,9.7698,91600.0
2010-03-23 11:20:00,14.45,14.47,14.44,14.47,66200.0,9.7698,9.7833,9.763,9.7833,66200.0
2010-03-23 11:30:00,14.47,14.49,14.46,14.47,55400.0,9.7833,9.7968,9.7766,9.7833,55400.0
2010-03-23 11:40:00,14.47,14.49,14.44,14.49,104000.0,9.7833,9.7968,9.763,9.7968,104000.0
2010-03-23 11:50:00,14.49,14.54,14.49,14.53,58800.0,9.7968,9.8306,9.7968,9.8239,58800.0
2010-03-23 12:00:00,14.52,14.54,14.51,14.52,100000.0,9.8171,9.8306,9.8104,9.8171,100000.0
2010-03-23 12:10:00,14.52,14.56,14.51,14.53,105600.0,9.8171,9.8442,9.8104,9.8239,105600.0
2010-03-23 12:20:00,14.53,14.55,14.52,14.53,56600.0,9.8239,9.8374,9.8171,9.8239,56600.0
2010-03-23 12:30:00,14.53,14.53,14.49,14.5,102000.0,9.8239,9.8239,9.7968,9.8036,102000.0
2010-03-23 12:40:00,14.49,14.51,14.49,14.51,56400.0,9.7968,9.8104,9.7968,9.8104,56400.0
2010-03-23 12:50:00,14.51,14.53,14.5,14.52,44200.0,9.8104,9.8239,9.8036,9.8171,44200.0
2010-03-23 13:00:00,14.52,14.54,14.51,14.53,72800.0,9.8171,9.8306,9.8104,9.8239,72800.0
2010-03-23 13:10:00,14.53,14.53,14.49,14.51,100800.0,9.8239,9.8239,9.7968,9.8104,100800.0
2010-03-23 13:20:00,14.51,14.55,14.5,14.53,88000.0,9.8104,9.8374,9.8036,9.8239,88000.0
2010-03-23 13:30:00,14.53,14.54,14.5,14.5,52800.0,9.8239,9.8306,9.8036,9.8036,52800.0
2010-03-23 13:40:00,14.5,14.51,14.47,14.47,96400.0,9.8036,9.8104,9.7833,9.7833,96400.0
2010-03-23 13:50:00,14.47,14.49,14.47,14.47,56200.0,9.7833,9.7968,9.7833,9.7833,56200.0
2010-03-23 14:00:00,14.47,14.49,14.46,14.48,58200.0,9.7833,9.7968,9.7766,9.7901,58200.0
2010-03-23 14:10:00,14.48,14.5,14.47,14.47,60400.0,9.7901,9.8036,9.7833,9.7833,60400.0
2010-03-23 14:20:00,14.47,14.49,14.47,14.49,86800.0,9.7833,9.7968,9.7833,9.7968,86800.0
2010-03-23 14:30:00,14.49,14.51,14.48,14.49,118200.0,9.7968,9.8104,9.7901,9.7968,118200.0
2010-03-23 14:40:00,14.49,14.51,14.49,14.49,78000.0,9.7968,9.8104,9.7968,9.7968,78000.0
2010-03-23 14:50:00,14.49,14.5,14.48,14.5,54400.0,9.7968,9.8036,9.7901,9.8036,54400.0
2010-03-23 15:00:00,14.5,14.52,14.47,14.51,258600.0,9.8036,9.8171,9.7833,9.8104,258600.0
2010-03-23 15:10:00,14.51,14.54,14.5,14.54,144800.0,9.8104,9.8306,9.8036,9.8306,144800.0
2010-03-23 15:20:00,14.54,14.56,14.53,14.56,159800.0,9.8306,9.8442,9.8239,9.8442,159800.0
2010-03-23 15:30:00,14.56,14.56,14.54,14.55,234800.0,9.8442,9.8442,9.8306,9.8374,234800.0
2010-03-23 15:40:00,14.55,14.55,14.53,14.54,176600.0,9.8374,9.8374,9.8239,9.8306,176600.0
2010-03-23 15:50:00,14.54,14.55,14.53,14.54,344000.0,9.8306,9.8374,9.8239,9.8306,344000.0
2010-03-24 09:30:00,14.4,14.45,14.29,14.31,259600.0,9.736,9.7698,9.6616,9.6751,259600.0
2010-03-24 09:40:00,14.31,14.4,14.31,14.38,163000.0,9.6751,9.736,9.6751,9.7225,163000.0
2010-03-24 09:50:00,14.38,14.4,14.36,14.4,145200.0,9.7225,9.736,9.7089,9.736,145200.0
2010-03-24 10:00:00,14.39,14.4,14.35,14.38,88600.0,9.7292,9.736,9.7022,9.7225,88600.0
2010-03-24 10:10:00,14.38,14.42,14.38,14.4,77000.0,9.7225,9.7495,9.7225,9.736,77000.0
2010-03-24 10:20:00,14.4,14.42,14.37,14.38,215000.0,9.736,9.7495,9.7157,9.7225,215000.0
2010-03-24 10:30:00,14.37,14.42,14.36,14.4,195200.0,9.7157,9.7495,9.7089,9.736,195200.0
2010-03-24 10:40:00,14.4,14.42,14.38,14.42,94800.0,9.736,9.7495,9.7225,9.7495,94800.0
2010-03-24 10:50:00,14.42,14.45,14.42,14.43,141000.0,9.7495,9.7698,9.7495,9.7563,141000.0
2010-03-24 11:00:00,14.44,14.46,14.42,14.43,103400.0,9.763,9.7766,9.7495,9.7563,103400.0
2010-03-24 11:10:00,14.42,14.44,14.36,14.37,380800.0,9.7495,9.763,9.7089,9.7157,380800.0
2010-03-24 11:20:00,14.37,14.4,14.35,14.37,92400.0,9.7157,9.736,9.7022,9.7157,92400.0
2010-03-24 11:30:00,14.37,14.38,14.36,14.38,63000.0,9.7157,9.7225,9.7089,9.7225,63000.0
2010-03-24 11:40:00,14.38,14.4,14.36,14.36,68800.0,9.7225,9.736,9.7089,9.7089,68800.0
2010-03-24 11:50:00,14.36,14.37,14.36,14.37,33200.0,9.7089,9.7157,9.7089,9.7157,33200.0
2010-03-24 12:00:00,14.38,14.38,14.35,14.37,82400.0,9.7225,9.7225,9.7022,9.7157,82400.0
2010-03-24 12:10:00,14.37,14.38,14.36,14.36,37000.0,9.7157,9.7225,9.7089,9.7089,37000.0
2010-03-24 12:20:00,14.36,14.38,14.36,14.38,47000.0,9.7089,9.7225,9.7089,9.7225,47000.0
2010-03-24 12:30:00,14.38,14.4,14.37,14.37,66200.0,9.7225,9.736,9.7157,9.7157,66200.0
2010-03-24 12:40:00,14.37,14.38,14.36,14.38,27400.0,9.7157,9.7225,9.7089,9.7225,27400.0
2010-03-24 12:50:00,14.38,14.38,14.37,14.38,67200.0,9.7225,9.7225,9.7157,9.7225,67200.0
2010-03-24 13:00:00,14.37,14.37,14.33,14.36,92600.0,9.7157,9.7157,9.6887,9.7089,92600.0
2010-03-24 13:10:00,14.36,14.36,14.31,14.32,58800.0,9.7089,9.7089,9.6751,9.6819,58800.0
2010-03-24 13:20:00,14.33,14.4,14.33,14.35,389000.0,9.6887,9.736,9.6887,9.7022,389000.0
2010-03-24 13:30:00,14.35,14.36,14.34,14.34,57800.0,9.7022,9.7089,9.6954,9.6954,57800.0
2010-03-24 13:40:00,14.34,14.34,14.31,14.31,62000.0,9.6954,9.6954,9.6751,9.6751,62000.0
2010-03-24 13:50:00,14.31,14.34,14.31,14.34,77800.0,9.6751,9.6954,9.6751,9.6954,77800.0
2010-03-24 14:00:00,14.34,14.35,14.32,14.34,58400.0,9.6954,9.7022,9.6819,9.6954,58400.0
2010-03-24 14:10:00,14.34,14.36,14.34,14.34,66400.0,9.6954,9.7089,9.6954,9.6954,66400.0
2010-03-24 14:20:00,14.34,14.35,14.32,14.33,67400.0,9.6954,9.7022,9.6819,9.6887,67400.0
2010-03-24 14:30:00,14.32,14.34,14.3,14.3,74800.0,9.6819,9.6954,9.6684,9.6684,74800.0
2010-03-24 14:40:00,14.3,14.31,14.29,14.29,44800.0,9.6684,9.6751,9.6616,9.6616,44800.0
2010-03-24 14:50:00,14.29,14.3,14.28,14.29,78200.0,9.6616,9.6684,9.6549,9.6616,78200.0
2010-03-24 15:00:00,14.29,14.3,14.27,14.28,79200.0,9.6616,9.6684,9.6481,9.6549,79200.0
2010-03-24 15:10:00,14.28,14.28,14.25,14.26,75000.0,9.6549,9.6549,9.6346,9.6413,75000.0
2010-03-24 15:20:00,14.26,14.28,14.26,14.26,58000.0,9.6413,9.6549,9.6413,9.6413,58000.0
2010-03-24 15:30:00,14.26,14.3,14.26,14.28,76000.0,9.6413,9.6684,9.6413,9.6549,76000.0
2010-03-24 15:40:00,14.28,14.29,14.26,14.26,165600.0,9.6549,9.6616,9.6413,9.6413,165600.0
2010-03-24 15:50:00,14.27,14.28,14.26,14.28,207600.0,9.6481,9.6549,9.6413,9.6549,207600.0
2010-03-25 09:30:00,14.38,14.47,14.35,14.37,201800.0,9.7225,9.7833,9.7022,9.7157,201800.0
2010-03-25 09:40:00,14.37,14.39,14.34,14.35,123400.0,9.7157,9.7292,9.6954,9.7022,123400.0
2010-03-25 09:50:00,14.34,14.35,14.31,14.33,151600.0,9.6954,9.7022,9.6751,9.6887,151600.0
2010-03-25 10:00:00,14.34,14.35,14.27,14.3,121200.0,9.6954,9.7022,9.6481,9.6684,121200.0
2010-03-25 10:10:00,14.3,14.34,14.3,14.34,41200.0,9.6684,9.6954,9.6684,9.6954,41200.0
2010-03-25 10:20:00,14.34,14.36,14.31,14.31,66600.0,9.6954,9.7089,9.6751,9.6751,66600.0
2010-03-25 10:30:00,14.31,14.34,14.3,14.31,67400.0,9.6751,9.6954,9.6684,9.6751,67400.0
2010-03-25 10:40:00,14.31,14.34,14.3,14.33,91600.0,9.6751,9.6954,9.6684,9.6887,91600.0
2010-03-25 10:50:00,14.33,14.34,14.28,14.29,113800.0,9.6887,9.6954,9.6549,9.6616,113800.0
2010-03-25 11:00:00,14.29,14.31,14.29,14.29,97200.0,9.6616,9.6751,9.6616,9.6616,97200.0
2010-03-25 11:10:00,14.3,14.33,14.3,14.31,70800.0,9.6684,9.6887,9.6684,9.6751,70800.0
2010-03-25 11:20:00,14.32,14.38,14.31,14.38,311000.0,9.6819,9.7225,9.6751,9.7225,311000.0
2010-03-25 11:30:00,14.38,14.4,14.35,14.35,69800.0,9.7225,9.736,9.7022,9.7022,69800.0
2010-03-25 11:40:00,14.35,14.38,14.35,14.38,97600.0,9.7022,9.7225,9.7022,9.7225,97600.0
2010-03-25 11:50:00,14.38,14.4,14.37,14.4,52800.0,9.7225,9.736,9.7157,9.736,52800.0
2010-03-25 12:00:00,14.4,14.41,14.39,14.4,34400.0,9.736,9.7428,9.7292,9.736,34400.0
2010-03-25 12:10:00,14.39,14.39,14.37,14.38,43400.0,9.7292,9.7292,9.7157,9.7225,43400.0
2010-03-25 12:20:00,14.37,14.39,14.37,14.39,11600.0,9.7157,9.7292,9.7157,9.7292,11600.0
2010-03-25 12:30:00,14.38,14.4,14.38,14.4,43400.0,9.7225,9.736,9.7225,9.736,43400.0
2010-03-25 12:40:00,14.4,14.42,14.38,14.4,77000.0,9.736,9.7495,9.7225,9.736,77000.0
2010-03-25 12:50:00,14.41,14.42,14.4,14.4,58400.0,9.7428,9.7495,9.736,9.736,58400.0
2010-03-25 13:00:00,14.41,14.41,14.4,14.4,34600.0,9.7428,9.7428,9.736,9.736,34600.0
2010-03-25 13:10:00,14.4,14.4,14.38,14.39,28200.0,9.736,9.736,9.7225,9.7292,28200.0
2010-03-25 13:20:00,14.38,14.41,14.38,14.38,64800.0,9.7225,9.7428,9.7225,9.7225,64800.0
2010-03-25 13:30:00,14.38,14.38,14.34,14.34,32800.0,9.7225,9.7225,9.6954,9.6954,32800.0
2010-03-25 13:40:00,14.34,14.35,14.31,14.31,68400.0,9.6954,9.7022,9.6751,9.6751,68400.0
2010-03-25 13:50:00,14.32,14.34,14.3,14.31,88200.0,9.6819,9.6954,9.6684,9.6751,88200.0
2010-03-25 14:00:00,14.32,14.33,14.3,14.32,73200.0,9.6819,9.6887,9.6684,9.6819,73200.0
2010-03-25 14:10:00,14.32,14.34,14.31,14.31,84200.0,9.6819,9.6954,9.6751,9.6751,84200.0
2010-03-25 14:20:00,14.31,14.32,14.26,14.27,80200.0,9.6751,9.6819,9.6413,9.6481,80200.0
2010-03-25 14:30:00,14.27,14.3,14.26,14.3,58000.0,9.6481,9.6684,9.6413,9.6684,58000.0
2010-03-25 14:40:00,14.3,14.3,14.26,14.26,63600.0,9.6684,9.6684,9.6413,9.6413,63600.0
2010-03-25 14:50:00,14.26,14.29,14.25,14.28,63400.0,9.6413,9.6616,9.6346,9.6549,63400.0
2010-03-25 15:00:00,14.28,14.35,14.28,14.32,73200.0,9.6549,9.7022,9.6549,9.6819,73200.0
2010-03-25 15:10:00,14.32,14.34,14.3,14.31,54200.0,9.6819,9.6954,9.6684,9.6751,54200.0
2010-03-25 15:20:00,14.31,14.33,14.3,14.31,186000.0,9.6751,9.6887,9.6684,9.6751,186000.0
2010-03-25 15:30:00,14.31,14.33,14.31,14.31,467200.0,9.6751,9.6887,9.6751,9.6751,467200.0
2010-03-25 15:40:00,14.31,14.31,14.26,14.26,240800.0,9.6751,9.6751,9.6413,9.6413,240800.0
2010-03-25 15:50:00,14.26,14.27,14.25,14.25,345400.0,9.6413,9.6481,9.6346,9.6346,345400.0
2010-03-26 09:30:00,14.35,14.41,14.31,14.4,120200.0,9.7022,9.7428,9.6751,9.736,120200.0
2010-03-26 09:40:00,14.4,14.41,14.34,14.37,105000.0,9.736,9.7428,9.6954,9.7157,105000.0
2010-03-26 09:50:00,14.37,14.4,14.31,14.34,202800.0,9.7157,9.736,9.6751,9.6954,202800.0
2010-03-26 10:00:00,14.34,14.4,14.33,14.4,96600.0,9.6954,9.736,9.6887,9.736,96600.0
2010-03-26 10:10:00,14.39,14.39,14.35,14.36,70200.0,9.7292,9.7292,9.7022,9.7089,70200.0
2010-03-26 10:20:00,14.36,14.38,14.35,14.37,85000.0,9.7089,9.7225,9.7022,9.7157,85000.0
2010-03-26 10:30:00,14.38,14.38,14.33,14.33,181000.0,9.7225,9.7225,9.6887,9.6887,181000.0
2010-03-26 10:40:00,14.33,14.34,14.29,14.31,125000.0,9.6887,9.6954,9.6616,9.6751,125000.0
2010-03-26 10:50:00,14.31,14.33,14.25,14.27,81400.0,9.6751,9.6887,9.6346,9.6481,81400.0
2010-03-26 11:00:00,14.27,14.29,14.26,14.28,56800.0,9.6481,9.6616,9.6413,9.6549,56800.0
2010-03-26 11:10:00,14.28,14.34,14.26,14.31,63200.0,9.6549,9.6954,9.6413,9.6751,63200.0
2010-03-26 11:20:00,14.31,14.35,14.31,14.31,66400.0,9.6751,9.7022,9.6751,9.6751,66400.0
2010-03-26 11:30:00,14.31,14.34,14.31,14.34,50200.0,9.6751,9.6954,9.6751,9.6954,50200.0
2010-03-26 11:40:00,14.33,14.34,14.31,14.31,40800.0,9.6887,9.6954,9.6751,9.6751,40800.0
2010-03-26 11:50:00,14.31,14.34,14.31,14.32,56800.0,9.6751,9.6954,9.6751,9.6819,56800.0
2010-03-26 12:00:00,14.32,14.35,14.31,14.33,49600.0,9.6819,9.7022,9.6751,9.6887,49600.0
2010-03-26 12:10:00,14.33,14.33,14.31,14.32,45200.0,9.6887,9.6887,9.6751,9.6819,45200.0
2010-03-26 12:20:00,14.31,14.31,14.24,14.24,66000.0,9.6751,9.6751,9.6278,9.6278,66000.0
2010-03-26 12:30:00,14.24,14.25,14.21,14.22,55200.0,9.6278,9.6346,9.6075,9.6143,55200.0
2010-03-26 12:40:00,14.22,14.22,14.17,14.18,56600.0,9.6143,9.6143,9.5805,9.5872,56600.0
2010-03-26 12:50:00,14.17,14.21,14.15,14.19,119200.0,9.5805,9.6075,9.567,9.594,119200.0
2010-03-26 13:00:00,14.19,14.2,14.13,14.13,56400.0,9.594,9.6008,9.5534,9.5534,56400.0
2010-03-26 13:10:00,14.13,14.19,14.13,14.18,72800.0,9.5534,9.594,9.5534,9.5872,72800.0
2010-03-26 13:20:00,14.18,14.21,14.17,14.18,65800.0,9.5872,9.6075,9.5805,9.5872,65800.0
2010-03-26 13:30:00,14.18,14.2,14.15,14.19,58200.0,9.5872,9.6008,9.567,9.594,58200.0
2010-03-26 13:40:00,14.19,14.21,14.18,14.18,46200.0,9.594,9.6075,9.5872,9.5872,46200.0
2010-03-26 13:50:00,14.18,14.19,14.17,14.18,31400.0,9.5872,9.594,9.5805,9.5872,31400.0
2010-03-26 14:00:00,14.18,14.2,14.15,14.2,66400.0,9.5872,9.6008,9.567,9.6008,66400.0
2010-03-26 14:10:00,14.2,14.22,14.19,14.21,53000.0,9.6008,9.6143,9.594,9.6075,53000.0
2010-03-26 14:20:00,14.21,14.24,14.2,14.24,39400.0,9.6075,9.6278,9.6008,9.6278,39400.0
2010-03-26 14:30:00,14.24,14.24,14.22,14.24,35200.0,9.6278,9.6278,9.6143,9.6278,35200.0
2010-03-26 14:40:00,14.24,14.24,14.22,14.22,55000.0,9.6278,9.6278,9.6143,9.6143,55000.0
2010-03-26 14:50:00,14.22,14.24,14.21,14.22,68800.0,9.6143,9.6278,9.6075,9.6143,68800.0
2010-03-26 15:00:00,14.22,14.23,14.2,14.21,52000.0,9.6143,9.6211,9.6008,9.6075,52000.0
2010-03-26 15:10:00,14.21,14.23,14.2,14.21,74400.0,9.6075,9.6211,9.6008,9.6075,74400.0
2010-03-26 15:20:00,14.22,14.22,14.19,14.2,55600.0,9.6143,9.6143,9.594,9.6008,55600.0
2010-03-26 15:30:00,14.2,14.22,14.19,14.21,62800.0,9.6008,9.6143,9.594,9.6075,62800.0
2010-03-26 15:40:00,14.22,14.22,14.2,14.2,68000.0,9.6143,9.6143,9.6008,9.6008,68000.0
2010-03-26 15:50:00,14.21,14.23,14.2,14.22,239400.0,9.6075,9.6211,9.6008,9.6143,239400.0
2010-03-29 09:30:00,14.25,14.36,14.24,14.31,146800.0,9.6346,9.7089,9.6278,9.6751,146800.0
2010-03-29 09:40:00,14.3,14.35,14.28,14.31,135000.0,9.6684,9.7022,9.6549,9.6751,135000.0
2010-03-29 09:50:00,14.31,14.34,14.29,14.3,78000.0,9.6751,9.6954,9.6616,9.6684,78000.0
2010-03-29 10:00:00,14.29,14.33,14.29,14.32,66600.0,9.6616,9.6887,9.6616,9.6819,66600.0
2010-03-29 10:10:00,14.32,14.35,14.31,14.33,43000.0,9.6819,9.7022,9.6751,9.6887,43000.0
2010-03-29 10:20:00,14.32,14.34,14.31,14.33,85400.0,9.6819,9.6954,9.6751,9.6887,85400.0
2010-03-29 10:30:00,14.32,14.35,14.29,14.33,96200.0,9.6819,9.7022,9.6616,9.6887,96200.0
2010-03-29 10:40:00,14.33,14.35,14.31,14.31,64600.0,9.6887,9.7022,9.6751,9.6751,64600.0
2010-03-29 10:50:00,14.31,14.33,14.28,14.31,97000.0,9.6751,9.6887,9.6549,9.6751,97000.0
2010-03-29 11:00:00,14.31,14.31,14.3,14.3,23600.0,9.6751,9.6751,9.6684,9.6684,23600.0
2010-03-29 11:10:00,14.31,14.31,14.3,14.31,65400.0,9.6751,9.6751,9.6684,9.6751,65400.0
2010-03-29 11:20:00,14.31,14.37,14.3,14.34,56200.0,9.6751,9.7157,9.6684,9.6954,56200.0
2010-03-29 11:30:00,14.34,14.37,14.33,14.37,71400.0,9.6954,9.7157,9.6887,9.7157,71400.0
2010-03-29 11:40:00,14.37,14.38,14.37,14.37,19400.0,9.7157,9.7225,9.7157,9.7157,19400.0
2010-03-29 11:50:00,14.37,14.38,14.35,14.38,31800.0,9.7157,9.7225,9.7022,9.7225,31800.0
2010-03-29 12:00:00,14.38,14.38,14.36,14.37,102800.0,9.7225,9.7225,9.7089,9.7157,102800.0
2010-03-29 12:10:00,14.36,14.38,14.35,14.37,16200.0,9.7089,9.7225,9.7022,9.7157,16200.0
2010-03-29 12:20:00,14.37,14.37,14.33,14.33,39200.0,9.7157,9.7157,9.6887,9.6887,39200.0
2010-03-29 12:30:00,14.33,14.33,14.32,14.33,32600.0,9.6887,9.6887,9.6819,9.6887,32600.0
2010-03-29 12:40:00,14.33,14.33,14.3,14.31,42600.0,9.6887,9.6887,9.6684,9.6751,42600.0
2010-03-29 12:50:00,14.32,14.33,14.29,14.3,27400.0,9.6819,9.6887,9.6616,9.6684,27400.0
2010-03-29 13:00:00,14.3,14.33,14.3,14.32,38600.0,9.6684,9.6887,9.6684,9.6819,38600.0
2010-03-29 13:10:00,14.31,14.38,14.3,14.3,170000.0,9.6751,9.7225,9.6684,9.6684,170000.0
2010-03-29 13:20:00,14.3,14.31,14.29,14.3,32600.0,9.6684,9.6751,9.6616,9.6684,32600.0
2010-03-29 13:30:00,14.3,14.31,14.27,14.28,62800.0,9.6684,9.6751,9.6481,9.6549,62800.0
2010-03-29 13:40:00,14.28,14.29,14.26,14.28,39400.0,9.6549,9.6616,9.6413,9.6549,39400.0
2010-03-29 13:50:00,14.29,14.29,14.27,14.27,62600.0,9.6616,9.6616,9.6481,9.6481,62600.0
2010-03-29 14:00:00,14.27,14.29,14.27,14.28,44200.0,9.6481,9.6616,9.6481,9.6549,44200.0
2010-03-29 14:10:00,14.28,14.29,14.27,14.27,39800.0,9.6549,9.6616,9.6481,9.6481,39800.0
2010-03-29 14:20:00,14.27,14.27,14.24,14.24,84200.0,9.6481,9.6481,9.6278,9.6278,84200.0
2010-03-29 14:30:00,14.24,14.27,14.24,14.25,56000.0,9.6278,9.6481,9.6278,9.6346,56000.0
2010-03-29 14:40:00,14.25,14.27,14.25,14.27,35400.0,9.6346,9.6481,9.6346,9.6481,35400.0
2010-03-29 14:50:00,14.26,14.28,14.26,14.28,61600.0,9.6413,9.6549,9.6413,9.6549,61600.0
2010-03-29 15:00:00,14.28,14.29,14.27,14.28,72200.0,9.6549,9.6616,9.6481,9.6549,72200.0
2010-03-29 15:10:00,14.28,14.29,14.26,14.27,69800.0,9.6549,9.6616,9.6413,9.6481,69800.0
2010-03-29 15:20:00,14.28,14.28,14.26,14.27,74400.0,9.6549,9.6549,9.6413,9.6481,74400.0
2010-03-29 15:30:00,14.26,14.27,14.25,14.26,54800.0,9.6413,9.6481,9.6346,9.6413,54800.0
2010-03-29 15:40:00,14.26,14.28,14.26,14.26,75200.0,9.6413,9.6549,9.6413,9.6413,75200.0
2010-03-29 15:50:00,14.27,14.28,14.25,14.28,191200.0,9.6481,9.6549,9.6346,9.6549,191200.0
2010-03-30 09:30:00,14.25,14.33,14.19,14.32,103400.0,9.6346,9.6887,9.594,9.6819,103400.0
2010-03-30 09:40:00,14.32,14.34,14.3,14.33,101400.0,9.6819,9.6954,9.6684,9.6887,101400.0
2010-03-30 09:50:00,14.33,14.37,14.31,14.34,65800.0,9.6887,9.7157,9.6751,9.6954,65800.0
2010-03-30 10:00:00,14.36,14.36,14.33,14.34,81400.0,9.7089,9.7089,9.6887,9.6954,81400.0
2010-03-30 10:10:00,14.34,14.34,14.26,14.27,70000.0,9.6954,9.6954,9.6413,9.6481,70000.0
2010-03-30 10:20:00,14.27,14.3,14.26,14.29,96400.0,9.6481,9.6684,9.6413,9.6616,96400.0
2010-03-30 10:30:00,14.29,14.3,14.27,14.28,83000.0,9.6616,9.6684,9.6481,9.6549,83000.0
2010-03-30 10:40:00,14.27,14.29,14.26,14.27,98600.0,9.6481,9.6616,9.6413,9.6481,98600.0
2010-03-30 10:50:00,14.27,14.28,14.24,14.24,98800.0,9.6481,9.6549,9.6278,9.6278,98800.0
2010-03-30 11:00:00,14.24,14.25,14.17,14.19,105200.0,9.6278,9.6346,9.5805,9.594,105200.0
2010-03-30 11:10:00,14.2,14.2,14.15,14.17,87400.0,9.6008,9.6008,9.567,9.5805,87400.0
2010-03-30 11:20:00,14.18,14.18,14.13,14.17,140600.0,9.5872,9.5872,9.5534,9.5805,140600.0
2010-03-30 11:30:00,14.17,14.18,14.15,14.16,47400.0,9.5805,9.5872,9.567,9.5737,47400.0
2010-03-30 11:40:00,14.15,14.2,14.15,14.2,47400.0,9.567,9.6008,9.567,9.6008,47400.0
2010-03-30 11:50:00,14.2,14.21,14.19,14.2,156200.0,9.6008,9.6075,9.594,9.6008,156200.0
2010-03-30 12:00:00,14.19,14.22,14.19,14.2,77800.0,9.594,9.6143,9.594,9.6008,77800.0
2010-03-30 12:10:00,14.2,14.21,14.17,14.18,578400.0,9.6008,9.6075,9.5805,9.5872,578400.0
2010-03-30 12:20:00,14.18,14.24,14.18,14.24,52400.0,9.5872,9.6278,9.5872,9.6278,52400.0
2010-03-30 12:30:00,14.24,14.24,14.19,14.2,91200.0,9.6278,9.6278,9.594,9.6008,91200.0
2010-03-30 12:40:00,14.2,14.2,14.18,14.19,99800.0,9.6008,9.6008,9.5872,9.594,99800.0
2010-03-30 12:50:00,14.19,14.21,14.19,14.21,56400.0,9.594,9.6075,9.594,9.6075,56400.0
2010-03-30 13:00:00,14.21,14.21,14.18,14.2,92600.0,9.6075,9.6075,9.5872,9.6008,92600.0
2010-03-30 13:10:00,14.19,14.19,14.17,14.18,56400.0,9.594,9.594,9.5805,9.5872,56400.0
2010-03-30 13:20:00,14.18,14.18,14.15,14.17,56200.0,9.5872,9.5872,9.567,9.5805,56200.0
2010-03-30 13:30:00,14.17,14.19,14.15,14.16,110800.0,9.5805,9.594,9.567,9.5737,110800.0
2010-03-30 13:40:00,14.15,14.17,14.13,14.15,109400.0,9.567,9.5805,9.5534,9.567,109400.0
2010-03-30 13:50:00,14.16,14.17,14.15,14.15,56800.0,9.5737,9.5805,9.567,9.567,56800.0
2010-03-30 14:00:00,14.15,14.18,14.15,14.18,45200.0,9.567,9.5872,9.567,9.5872,45200.0
2010-03-30 14:10:00,14.17,14.19,14.17,14.18,41600.0,9.5805,9.594,9.5805,9.5872,41600.0
2010-03-30 14:20:00,14.18,14.2,14.18,14.2,36000.0,9.5872,9.6008,9.5872,9.6008,36000.0
2010-03-30 14:30:00,14.19,14.21,14.19,14.21,130600.0,9.594,9.6075,9.594,9.6075,130600.0
2010-03-30 14:40:00,14.21,14.22,14.21,14.22,55800.0,9.6075,9.6143,9.6075,9.6143,55800.0
2010-03-30 14:50:00,14.22,14.22,14.2,14.21,140000.0,9.6143,9.6143,9.6008,9.6075,140000.0
2010-03-30 15:00:00,14.21,14.22,14.19,14.2,213000.0,9.6075,9.6143,9.594,9.6008,213000.0
2010-03-30 15:10:00,14.2,14.21,14.2,14.21,132600.0,9.6008,9.6075,9.6008,9.6075,132600.0
2010-03-30 15:20:00,14.2,14.22,14.19,14.21,442400.0,9.6008,9.6143,9.594,9.6075,442400.0
2010-03-30 15:30:00,14.21,14.24,14.21,14.22,263000.0,9.6075,9.6278,9.6075,9.6143,263000.0
2010-03-30 15:40:00,14.22,14.24,14.21,14.21,319600.0,9.6143,9.6278,9.6075,9.6075,319600.0
2010-03-30 15:50:00,14.21,14.21,14.19,14.21,300800.0,9.6075,9.6075,9.594,9.6075,300800.0
2010-03-31 09:30:00,14.11,14.13,14.06,14.11,399400.0,9.5399,9.5534,9.5061,9.5399,399400.0
2010-03-31 09:40:00,14.11,14.12,14.05,14.08,522600.0,9.5399,9.5467,9.4994,9.5196,522600.0
2010-03-31 09:50:00,14.08,14.11,14.05,14.05,315200.0,9.5196,9.5399,9.4994,9.4994,315200.0
2010-03-31 10:00:00,14.05,14.11,14.05,14.09,248600.0,9.4994,9.5399,9.4994,9.5264,248600.0
2010-03-31 10:10:00,14.09,14.09,14.07,14.08,171400.0,9.5264,9.5264,9.5129,9.5196,171400.0
2010-03-31 10:20:00,14.08,14.11,14.08,14.1,408400.0,9.5196,9.5399,9.5196,9.5332,408400.0
2010-03-31 10:30:00,14.09,14.14,14.09,14.13,195000.0,9.5264,9.5602,9.5264,9.5534,195000.0
2010-03-31 10:40:00,14.13,14.13,14.09,14.11,151600.0,9.5534,9.5534,9.5264,9.5399,151600.0
2010-03-31 10:50:00,14.11,14.15,14.11,14.14,1697000.0,9.5399,9.567,9.5399,9.5602,1697000.0
2010-03-31 11:00:00,14.14,14.15,14.1,14.1,185000.0,9.5602,9.567,9.5332,9.5332,185000.0
2010-03-31 11:10:00,14.1,14.13,14.1,14.12,129200.0,9.5332,9.5534,9.5332,9.5467,129200.0
2010-03-31 11:20:00,14.12,14.13,14.11,14.13,113800.0,9.5467,9.5534,9.5399,9.5534,113800.0
2010-03-31 11:30:00,14.13,14.18,14.13,14.18,118200.0,9.5534,9.5872,9.5534,9.5872,118200.0
2010-03-31 11:40:00,14.18,14.24,14.18,14.24,148200.0,9.5872,9.6278,9.5872,9.6278,148200.0
2010-03-31 11:50:00,14.24,14.26,14.23,14.26,86000.0,9.6278,9.6413,9.6211,9.6413,86000.0
2010-03-31 12:00:00,14.26,14.26,14.22,14.22,249000.0,9.6413,9.6413,9.6143,9.6143,249000.0
2010-03-31 12:10:00,14.22,14.22,14.2,14.2,93800.0,9.6143,9.6143,9.6008,9.6008,93800.0
2010-03-31 12:20:00,14.2,14.22,14.2,14.21,96200.0,9.6008,9.6143,9.6008,9.6075,96200.0
2010-03-31 12:30:00,14.21,14.22,14.2,14.22,90600.0,9.6075,9.6143,9.6008,9.6143,90600.0
2010-03-31 12:40:00,14.21,14.21,14.16,14.16,99000.0,9.6075,9.6075,9.5737,9.5737,99000.0
2010-03-31 12:50:00,14.16,14.19,14.16,14.18,206000.0,9.5737,9.594,9.5737,9.5872,206000.0
2010-03-31 13:00:00,14.17,14.17,14.12,14.14,136600.0,9.5805,9.5805,9.5467,9.5602,136600.0
2010-03-31 13:10:00,14.13,14.13,14.12,14.13,96800.0,9.5534,9.5534,9.5467,9.5534,96800.0
2010-03-31 13:20:00,14.13,14.14,14.11,14.14,267800.0,9.5534,9.5602,9.5399,9.5602,267800.0
2010-03-31 13:30:00,14.14,14.15,14.13,14.14,89600.0,9.5602,9.567,9.5534,9.5602,89600.0
2010-03-31 13:40:00,14.13,14.17,14.13,14.17,166600.0,9.5534,9.5805,9.5534,9.5805,166600.0
2010-03-31 13:50:00,14.17,14.17,14.16,14.17,42000.0,9.5805,9.5805,9.5737,9.5805,42000.0
2010-03-31 14:00:00,14.17,14.17,14.15,14.17,190400.0,9.5805,9.5805,9.567,9.5805,190400.0
2010-03-31 14:10:00,14.17,14.17,14.15,14.15,111200.0,9.5805,9.5805,9.567,9.567,111200.0
2010-03-31 14:20:00,14.15,14.16,14.15,14.16,63800.0,9.567,9.5737,9.567,9.5737,63800.0
2010-03-31 14:30:00,14.16,14.17,14.15,14.15,97600.0,9.5737,9.5805,9.567,9.567,97600.0
2010-03-31 14:40:00,14.15,14.15,14.08,14.08,226000.0,9.567,9.567,9.5196,9.5196,226000.0
2010-03-31 14:50:00,14.08,14.08,14.04,14.08,237600.0,9.5196,9.5196,9.4926,9.5196,237600.0
2010-03-31 15:00:00,14.08,14.12,14.07,14.11,143800.0,9.5196,9.5467,9.5129,9.5399,143800.0
2010-03-31 15:10:00,14.12,14.12,14.1,14.12,118800.0,9.5467,9.5467,9.5332,9.5467,118800.0
2010-03-31 15:20:00,14.12,14.12,14.09,14.11,90400.0,9.5467,9.5467,9.5264,9.5399,90400.0
2010-03-31 15:30:00,14.11,14.12,14.1,14.11,85000.0,9.5399,9.5467,9.5332,9.5399,85000.0
2010-03-31 15:40:00,14.11,14.12,14.07,14.07,142200.0,9.5399,9.5467,9.5129,9.5129,142200.0
2010-03-31 15:50:00,14.07,14.09,14.06,14.08,364000.0,9.5129,9.5264,9.5061,9.5196,364000.0
2010-04-01 09:30:00,14.17,14.27,14.04,14.25,176200.0,9.5805,9.6481,9.4926,9.6346,176200.0
2010-04-01 09:40:00,14.26,14.33,14.26,14.29,100400.0,9.6413,9.6887,9.6413,9.6616,100400.0
2010-04-01 09:50:00,14.29,14.32,14.29,14.31,64000.0,9.6616,9.6819,9.6616,9.6751,64000.0
2010-04-01 10:00:00,14.31,14.34,14.29,14.31,93200.0,9.6751,9.6954,9.6616,9.6751,93200.0
2010-04-01 10:10:00,14.31,14.36,14.31,14.33,187400.0,9.6751,9.7089,9.6751,9.6887,187400.0
2010-04-01 10:20:00,14.33,14.35,14.31,14.34,193000.0,9.6887,9.7022,9.6751,9.6954,193000.0
2010-04-01 10:30:00,14.34,14.34,14.3,14.33,74200.0,9.6954,9.6954,9.6684,9.6887,74200.0
2010-04-01 10:40:00,14.33,14.35,14.33,14.35,215200.0,9.6887,9.7022,9.6887,9.7022,215200.0
2010-04-01 10:50:00,14.34,14.35,14.31,14.33,121000.0,9.6954,9.7022,9.6751,9.6887,121000.0
2010-04-01 11:00:00,14.33,14.33,14.31,14.31,87000.0,9.6887,9.6887,9.6751,9.6751,87000.0
2010-04-01 11:10:00,14.31,14.31,14.26,14.27,57000.0,9.6751,9.6751,9.6413,9.6481,57000.0
2010-04-01 11:20:00,14.27,14.32,14.26,14.32,81800.0,9.6481,9.6819,9.6413,9.6819,81800.0
2010-04-01 11:30:00,14.31,14.32,14.31,14.31,53800.0,9.6751,9.6819,9.6751,9.6751,53800.0
2010-04-01 11:40:00,14.31,14.31,14.3,14.3,51400.0,9.6751,9.6751,9.6684,9.6684,51400.0
2010-04-01 11:50:00,14.3,14.31,14.3,14.3,24200.0,9.6684,9.6751,9.6684,9.6684,24200.0
2010-04-01 12:00:00,14.3,14.31,14.29,14.29,64000.0,9.6684,9.6751,9.6616,9.6616,64000.0
2010-04-01 12:10:00,14.29,14.29,14.26,14.26,36800.0,9.6616,9.6616,9.6413,9.6413,36800.0
2010-04-01 12:20:00,14.25,14.26,14.23,14.24,38800.0,9.6346,9.6413,9.6211,9.6278,38800.0
2010-04-01 12:30:00,14.24,14.24,14.22,14.23,37200.0,9.6278,9.6278,9.6143,9.6211,37200.0
2010-04-01 12:40:00,14.22,14.24,14.22,14.24,39200.0,9.6143,9.6278,9.6143,9.6278,39200.0
2010-04-01 12:50:00,14.24,14.24,14.24,14.24,43200.0,9.6278,9.6278,9.6278,9.6278,43200.0
2010-04-01 13:00:00,14.24,14.24,14.23,14.24,53800.0,9.6278,9.6278,9.6211,9.6278,53800.0
2010-04-01 13:10:00,14.24,14.25,14.24,14.25,49000.0,9.6278,9.6346,9.6278,9.6346,49000.0
2010-04-01 13:20:00,14.25,14.25,14.24,14.24,45200.0,9.6346,9.6346,9.6278,9.6278,45200.0
2010-04-01 13:30:00,14.24,14.26,14.24,14.26,53400.0,9.6278,9.6413,9.6278,9.6413,53400.0
2010-04-01 13:40:00,14.26,14.27,14.19,14.19,98400.0,9.6413,9.6481,9.594,9.594,98400.0
2010-04-01 13:50:00,14.19,14.19,14.15,14.16,104200.0,9.594,9.594,9.567,9.5737,104200.0
2010-04-01 14:00:00,14.15,14.17,14.13,14.15,69600.0,9.567,9.5805,9.5534,9.567,69600.0
2010-04-01 14:10:00,14.15,14.15,14.12,14.14,149400.0,9.567,9.567,9.5467,9.5602,149400.0
2010-04-01 14:20:00,14.14,14.14,14.1,14.11,143400.0,9.5602,9.5602,9.5332,9.5399,143400.0
2010-04-01 14:30:00,14.11,14.12,14.07,14.08,144800.0,9.5399,9.5467,9.5129,9.5196,144800.0
2010-04-01 14:40:00,14.08,14.1,14.06,14.09,79000.0,9.5196,9.5332,9.5061,9.5264,79000.0
2010-04-01 14:50:00,14.09,14.12,14.09,14.12,56800.0,9.5264,9.5467,9.5264,9.5467,56800.0
2010-04-01 15:00:00,14.12,14.13,14.09,14.11,92800.0,9.5467,9.5534,9.5264,9.5399,92800.0
2010-04-01 15:10:00,14.11,14.14,14.11,14.12,86000.0,9.5399,9.5602,9.5399,9.5467,86000.0
2010-04-01 15:20:00,14.12,14.15,14.12,14.12,49600.0,9.5467,9.567,9.5467,9.5467,49600.0
2010-04-01 15:30:00,14.12,14.15,14.12,14.15,84800.0,9.5467,9.567,9.5467,9.567,84800.0
2010-04-01 15:40:00,14.15,14.16,14.13,14.15,107200.0,9.567,9.5737,9.5534,9.567,107200.0
2010-04-01 15:50:00,14.16,14.2,14.15,14.19,268000.0,9.5737,9.6008,9.567,9.594,268000.0
2010-04-05 09:30:00,14.24,14.35,14.24,14.34,200800.0,9.6278,9.7022,9.6278,9.6954,200800.0
2010-04-05 09:40:00,14.34,14.37,14.33,14.36,139000.0,9.6954,9.7157,9.6887,9.7089,139000.0
2010-04-05 09:50:00,14.36,14.42,14.36,14.37,117400.0,9.7089,9.7495,9.7089,9.7157,117400.0
2010-04-05 10:00:00,14.37,14.39,14.35,14.38,103400.0,9.7157,9.7292,9.7022,9.7225,103400.0
2010-04-05 10:10:00,14.38,14.4,14.38,14.38,79000.0,9.7225,9.736,9.7225,9.7225,79000.0
2010-04-05 10:20:00,14.38,14.4,14.35,14.35,122200.0,9.7225,9.736,9.7022,9.7022,122200.0
2010-04-05 10:30:00,14.35,14.38,14.34,14.36,210000.0,9.7022,9.7225,9.6954,9.7089,210000.0
2010-04-05 10:40:00,14.36,14.38,14.36,14.38,40600.0,9.7089,9.7225,9.7089,9.7225,40600.0
2010-04-05 10:50:00,14.38,14.43,14.38,14.4,100600.0,9.7225,9.7563,9.7225,9.736,100600.0
2010-04-05 11:00:00,14.4,14.4,14.38,14.38,144200.0,9.736,9.736,9.7225,9.7225,144200.0
2010-04-05 11:10:00,14.38,14.38,14.38,14.38,64600.0,9.7225,9.7225,9.7225,9.7225,64600.0
2010-04-05 11:20:00,14.38,14.38,14.38,14.38,93800.0,9.7225,9.7225,9.7225,9.7225,93800.0
2010-04-05 11:30:00,14.38,14.38,14.38,14.38,60200.0,9.7225,9.7225,9.7225,9.7225,60200.0
2010-04-05 11:40:00,14.38,14.38,14.37,14.37,136800.0,9.7225,9.7225,9.7157,9.7157,136800.0
2010-04-05 11:50:00,14.37,14.38,14.37,14.37,32400.0,9.7157,9.7225,9.7157,9.7157,32400.0
2010-04-05 12:00:00,14.38,14.38,14.36,14.38,51000.0,9.7225,9.7225,9.7089,9.7225,51000.0
2010-04-05 12:10:00,14.38,14.38,14.35,14.35,48200.0,9.7225,9.7225,9.7022,9.7022,48200.0
2010-04-05 12:20:00,14.36,14.37,14.35,14.36,42200.0,9.7089,9.7157,9.7022,9.7089,42200.0
2010-04-05 12:30:00,14.36,14.38,14.36,14.36,67800.0,9.7089,9.7225,9.7089,9.7089,67800.0
2010-04-05 12:40:00,14.37,14.37,14.36,14.37,38600.0,9.7157,9.7157,9.7089,9.7157,38600.0
2010-04-05 12:50:00,14.37,14.38,14.37,14.38,26400.0,9.7157,9.7225,9.7157,9.7225,26400.0
2010-04-05 13:00:00,14.38,14.38,14.37,14.37,36800.0,9.7225,9.7225,9.7157,9.7157,36800.0
2010-04-05 13:10:00,14.37,14.38,14.37,14.37,39800.0,9.7157,9.7225,9.7157,9.7157,39800.0
2010-04-05 13:20:00,14.38,14.38,14.37,14.38,21600.0,9.7225,9.7225,9.7157,9.7225,21600.0
2010-04-05 13:30:00,14.37,14.38,14.36,14.36,27400.0,9.7157,9.7225,9.7089,9.7089,27400.0
2010-04-05 13:40:00,14.36,14.36,14.36,14.36,44400.0,9.7089,9.7089,9.7089,9.7089,44400.0
2010-04-05 13:50:00,14.36,14.36,14.35,14.36,54400.0,9.7089,9.7089,9.7022,9.7089,54400.0
2010-04-05 14:00:00,14.36,14.36,14.35,14.36,33000.0,9.7089,9.7089,9.7022,9.7089,33000.0
2010-04-05 14:10:00,14.36,14.36,14.35,14.35,72600.0,9.7089,9.7089,9.7022,9.7022,72600.0
2010-04-05 14:20:00,14.35,14.38,14.35,14.37,70800.0,9.7022,9.7225,9.7022,9.7157,70800.0
2010-04-05 14:30:00,14.37,14.38,14.36,14.37,84600.0,9.7157,9.7225,9.7089,9.7157,84600.0
2010-04-05 14:40:00,14.37,14.38,14.37,14.37,38200.0,9.7157,9.7225,9.7157,9.7157,38200.0
2010-04-05 14:50:00,14.38,14.38,14.35,14.35,95400.0,9.7225,9.7225,9.7022,9.7022,95400.0
2010-04-05 15:00:00,14.35,14.37,14.35,14.36,81600.0,9.7022,9.7157,9.7022,9.7089,81600.0
2010-04-05 15:10:00,14.36,14.38,14.35,14.37,121200.0,9.7089,9.7225,9.7022,9.7157,121200.0
2010-04-05 15:20:00,14.37,14.38,14.37,14.37,70200.0,9.7157,9.7225,9.7157,9.7157,70200.0
2010-04-05 15:30:00,14.37,14.37,14.34,14.34,190600.0,9.7157,9.7157,9.6954,9.6954,190600.0
2010-04-05 15:40:00,14.34,14.34,14.32,14.34,219000.0,9.6954,9.6954,9.6819,9.6954,219000.0
2010-04-05 15:50:00,14.34,14.34,14.33,14.34,232200.0,9.6954,9.6954,9.6887,9.6954,232200.0
2010-04-06 09:30:00,14.33,14.35,14.26,14.26,196400.0,9.6887,9.7022,9.6413,9.6413,196400.0
2010-04-06 09:40:00,14.26,14.28,14.25,14.27,105200.0,9.6413,9.6549,9.6346,9.6481,105200.0
2010-04-06 09:50:00,14.26,14.26,14.24,14.24,77200.0,9.6413,9.6413,9.6278,9.6278,77200.0
2010-04-06 10:00:00,14.25,14.27,14.24,14.26,61000.0,9.6346,9.6481,9.6278,9.6413,61000.0
2010-04-06 10:10:00,14.27,14.3,14.26,14.29,119200.0,9.6481,9.6684,9.6413,9.6616,119200.0
2010-04-06 10:20:00,14.29,14.3,14.26,14.28,83000.0,9.6616,9.6684,9.6413,9.6549,83000.0
2010-04-06 10:30:00,14.28,14.3,14.26,14.26,90800.0,9.6549,9.6684,9.6413,9.6413,90800.0
2010-04-06 10:40:00,14.26,14.28,14.25,14.25,66800.0,9.6413,9.6549,9.6346,9.6346,66800.0
2010-04-06 10:50:00,14.24,14.27,14.24,14.26,70000.0,9.6278,9.6481,9.6278,9.6413,70000.0
2010-04-06 11:00:00,14.26,14.27,14.25,14.26,55000.0,9.6413,9.6481,9.6346,9.6413,55000.0
2010-04-06 11:10:00,14.26,14.28,14.25,14.28,46000.0,9.6413,9.6549,9.6346,9.6549,46000.0
2010-04-06 11:20:00,14.28,14.3,14.28,14.29,124000.0,9.6549,9.6684,9.6549,9.6616,124000.0
2010-04-06 11:30:00,14.29,14.29,14.26,14.26,61600.0,9.6616,9.6616,9.6413,9.6413,61600.0
2010-04-06 11:40:00,14.27,14.27,14.26,14.26,72600.0,9.6481,9.6481,9.6413,9.6413,72600.0
2010-04-06 11:50:00,14.26,14.27,14.25,14.26,69600.0,9.6413,9.6481,9.6346,9.6413,69600.0
2010-04-06 12:00:00,14.26,14.26,14.24,14.25,49200.0,9.6413,9.6413,9.6278,9.6346,49200.0
2010-04-06 12:10:00,14.25,14.25,14.24,14.24,49800.0,9.6346,9.6346,9.6278,9.6278,49800.0
2010-04-06 12:20:00,14.24,14.26,14.24,14.25,92600.0,9.6278,9.6413,9.6278,9.6346,92600.0
2010-04-06 12:30:00,14.25,14.26,14.25,14.25,70200.0,9.6346,9.6413,9.6346,9.6346,70200.0
2010-04-06 12:40:00,14.25,14.27,14.25,14.27,42800.0,9.6346,9.6481,9.6346,9.6481,42800.0
2010-04-06 12:50:00,14.27,14.27,14.26,14.26,33600.0,9.6481,9.6481,9.6413,9.6413,33600.0
2010-04-06 13:00:00,14.26,14.27,14.26,14.26,53800.0,9.6413,9.6481,9.6413,9.6413,53800.0
2010-04-06 13:10:00,14.26,14.26,14.25,14.25,20600.0,9.6413,9.6413,9.6346,9.6346,20600.0
2010-04-06 13:20:00,14.25,14.26,14.24,14.24,143800.0,9.6346,9.6413,9.6278,9.6278,143800.0
2010-04-06 13:30:00,14.24,14.24,14.22,14.22,37800.0,9.6278,9.6278,9.6143,9.6143,37800.0
2010-04-06 13:40:00,14.22,14.24,14.22,14.24,57800.0,9.6143,9.6278,9.6143,9.6278,57800.0
2010-04-06 13:50:00,14.24,14.25,14.24,14.24,62800.0,9.6278,9.6346,9.6278,9.6278,62800.0
2010-04-06 14:00:00,14.24,14.26,14.22,14.24,73200.0,9.6278,9.6413,9.6143,9.6278,73200.0
2010-04-06 14:10:00,14.24,14.29,14.24,14.29,148400.0,9.6278,9.6616,9.6278,9.6616,148400.0
2010-04-06 14:20:00,14.3,14.33,14.3,14.33,140000.0,9.6684,9.6887,9.6684,9.6887,140000.0
2010-04-06 14:30:00,14.33,14.36,14.33,14.36,269600.0,9.6887,9.7089,9.6887,9.7089,269600.0
2010-04-06 14:40:00,14.35,14.37,14.35,14.35,190600.0,9.7022,9.7157,9.7022,9.7022,190600.0
2010-04-06 14:50:00,14.35,14.36,14.34,14.35,62800.0,9.7022,9.7089,9.6954,9.7022,62800.0
2010-04-06 15:00:00,14.34,14.36,14.34,14.35,174000.0,9.6954,9.7089,9.6954,9.7022,174000.0
2010-04-06 15:10:00,14.35,14.35,14.34,14.34,87400.0,9.7022,9.7022,9.6954,9.6954,87400.0
2010-04-06 15:20:00,14.34,14.34,14.3,14.3,239800.0,9.6954,9.6954,9.6684,9.6684,239800.0
2010-04-06 15:30:00,14.3,14.34,14.3,14.34,113200.0,9.6684,9.6954,9.6684,9.6954,113200.0
2010-04-06 15:40:00,14.33,14.36,14.33,14.35,205400.0,9.6887,9.7089,9.6887,9.7022,205400.0
2010-04-06 15:50:00,14.35,14.36,14.35,14.36,452000.0,9.7022,9.7089,9.7022,9.7089,452000.0
2010-04-07 09:30:00,14.28,14.31,14.21,14.26,74600.0,9.6549,9.6751,9.6075,9.6413,74600.0
2010-04-07 09:40:00,14.25,14.28,14.24,14.24,125600.0,9.6346,9.6549,9.6278,9.6278,125600.0
2010-04-07 09:50:00,14.24,14.26,14.24,14.24,69400.0,9.6278,9.6413,9.6278,9.6278,69400.0
2010-04-07 10:00:00,14.24,14.3,14.22,14.29,75400.0,9.6278,9.6684,9.6143,9.6616,75400.0
2010-04-07 10:10:00,14.29,14.31,14.29,14.3,93600.0,9.6616,9.6751,9.6616,9.6684,93600.0
2010-04-07 10:20:00,14.3,14.3,14.28,14.28,41200.0,9.6684,9.6684,9.6549,9.6549,41200.0
2010-04-07 10:30:00,14.28,14.3,14.28,14.28,55200.0,9.6549,9.6684,9.6549,9.6549,55200.0
2010-04-07 10:40:00,14.28,14.29,14.22,14.22,81600.0,9.6549,9.6616,9.6143,9.6143,81600.0
2010-04-07 10:50:00,14.23,14.27,14.23,14.27,124400.0,9.6211,9.6481,9.6211,9.6481,124400.0
2010-04-07 11:00:00,14.27,14.32,14.25,14.32,203600.0,9.6481,9.6819,9.6346,9.6819,203600.0
2010-04-07 11:10:00,14.32,14.35,14.31,14.33,67200.0,9.6819,9.7022,9.6751,9.6887,67200.0
2010-04-07 11:20:00,14.34,14.35,14.32,14.35,157200.0,9.6954,9.7022,9.6819,9.7022,157200.0
2010-04-07 11:30:00,14.35,14.36,14.33,14.35,89400.0,9.7022,9.7089,9.6887,9.7022,89400.0
2010-04-07 11:40:00,14.35,14.37,14.34,14.36,85000.0,9.7022,9.7157,9.6954,9.7089,85000.0
2010-04-07 11:50:00,14.36,14.38,14.36,14.38,120400.0,9.7089,9.7225,9.7089,9.7225,120400.0
2010-04-07 12:00:00,14.38,14.4,14.38,14.39,46200.0,9.7225,9.736,9.7225,9.7292,46200.0
2010-04-07 12:10:00,14.39,14.39,14.37,14.38,56200.0,9.7292,9.7292,9.7157,9.7225,56200.0
2010-04-07 12:20:00,14.38,14.38,14.37,14.37,83800.0,9.7225,9.7225,9.7157,9.7157,83800.0
2010-04-07 12:30:00,14.37,14.38,14.36,14.38,30200.0,9.7157,9.7225,9.7089,9.7225,30200.0
2010-04-07 12:40:00,14.37,14.38,14.37,14.37,42400.0,9.7157,9.7225,9.7157,9.7157,42400.0
2010-04-07 12:50:00,14.37,14.4,14.37,14.4,39200.0,9.7157,9.736,9.7157,9.736,39200.0
2010-04-07 13:00:00,14.4,14.43,14.4,14.42,89400.0,9.736,9.7563,9.736,9.7495,89400.0
2010-04-07 13:10:00,14.42,14.45,14.42,14.45,80400.0,9.7495,9.7698,9.7495,9.7698,80400.0
2010-04-07 13:20:00,14.45,14.49,14.44,14.49,113600.0,9.7698,9.7968,9.763,9.7968,113600.0
2010-04-07 13:30:00,14.48,14.49,14.46,14.46,27200.0,9.7901,9.7968,9.7766,9.7766,27200.0
2010-04-07 13:40:00,14.46,14.46,14.42,14.43,65400.0,9.7766,9.7766,9.7495,9.7563,65400.0
2010-04-07 13:50:00,14.43,14.45,14.43,14.44,60000.0,9.7563,9.7698,9.7563,9.763,60000.0
2010-04-07 14:00:00,14.44,14.44,14.41,14.44,62800.0,9.763,9.763,9.7428,9.763,62800.0
2010-04-07 14:10:00,14.44,14.44,14.41,14.42,54800.0,9.763,9.763,9.7428,9.7495,54800.0
2010-04-07 14:20:00,14.42,14.42,14.39,14.4,67400.0,9.7495,9.7495,9.7292,9.736,67400.0
2010-04-07 14:30:00,14.4,14.4,14.38,14.4,81600.0,9.736,9.736,9.7225,9.736,81600.0
2010-04-07 14:40:00,14.4,14.4,14.36,14.36,370800.0,9.736,9.736,9.7089,9.7089,370800.0
2010-04-07 14:50:00,14.36,14.38,14.34,14.36,96800.0,9.7089,9.7225,9.6954,9.7089,96800.0
2010-04-07 15:00:00,14.35,14.35,14.29,14.29,147600.0,9.7022,9.7022,9.6616,9.6616,147600.0
2010-04-07 15:10:00,14.29,14.33,14.27,14.32,130200.0,9.6616,9.6887,9.6481,9.6819,130200.0
2010-04-07 15:20:00,14.32,14.33,14.31,14.32,67400.0,9.6819,9.6887,9.6751,9.6819,67400.0
2010-04-07 15:30:00,14.32,14.35,14.3,14.35,106000.0,9.6819,9.7022,9.6684,9.7022,106000.0
2010-04-07 15:40:00,14.34,14.35,14.33,14.35,58000.0,9.6954,9.7022,9.6887,9.7022,58000.0
2010-04-07 15:50:00,14.34,14.37,14.34,14.36,120200.0,9.6954,9.7157,9.6954,9.7089,120200.0
2010-04-08 09:30:00,14.26,14.26,14.14,14.14,224200.0,9.6413,9.6413,9.5602,9.5602,224200.0
2010-04-08 09:40:00,14.15,14.15,14.09,14.1,153200.0,9.567,9.567,9.5264,9.5332,153200.0
2010-04-08 09:50:00,14.1,14.16,14.09,14.13,119200.0,9.5332,9.5737,9.5264,9.5534,119200.0
2010-04-08 10:00:00,14.13,14.15,14.1,14.11,137800.0,9.5534,9.567,9.5332,9.5399,137800.0
2010-04-08 10:10:00,14.11,14.15,14.09,14.13,103600.0,9.5399,9.567,9.5264,9.5534,103600.0
2010-04-08 10:20:00,14.14,14.17,14.13,14.15,84200.0,9.5602,9.5805,9.5534,9.567,84200.0
2010-04-08 10:30:00,14.15,14.18,14.15,14.15,111400.0,9.567,9.5872,9.567,9.567,111400.0
2010-04-08 10:40:00,14.15,14.17,14.14,14.16,70400.0,9.567,9.5805,9.5602,9.5737,70400.0
2010-04-08 10:50:00,14.16,14.17,14.15,14.15,69400.0,9.5737,9.5805,9.567,9.567,69400.0
2010-04-08 11:00:00,14.15,14.19,14.15,14.18,110200.0,9.567,9.594,9.567,9.5872,110200.0
2010-04-08 11:10:00,14.18,14.18,14.14,14.14,53400.0,9.5872,9.5872,9.5602,9.5602,53400.0
2010-04-08 11:20:00,14.14,14.16,14.13,14.13,83400.0,9.5602,9.5737,9.5534,9.5534,83400.0
2010-04-08 11:30:00,14.13,14.15,14.13,14.15,28200.0,9.5534,9.567,9.5534,9.567,28200.0
2010-04-08 11:40:00,14.15,14.18,14.13,14.18,63000.0,9.567,9.5872,9.5534,9.5872,63000.0
2010-04-08 11:50:00,14.18,14.19,14.15,14.16,69800.0,9.5872,9.594,9.567,9.5737,69800.0
2010-04-08 12:00:00,14.16,14.18,14.14,14.17,58000.0,9.5737,9.5872,9.5602,9.5805,58000.0
2010-04-08 12:10:00,14.17,14.21,14.17,14.2,34000.0,9.5805,9.6075,9.5805,9.6008,34000.0
2010-04-08 12:20:00,14.2,14.23,14.2,14.22,68000.0,9.6008,9.6211,9.6008,9.6143,68000.0
2010-04-08 12:30:00,14.21,14.22,14.2,14.21,65800.0,9.6075,9.6143,9.6008,9.6075,65800.0
2010-04-08 12:40:00,14.21,14.21,14.19,14.19,27000.0,9.6075,9.6075,9.594,9.594,27000.0
2010-04-08 12:50:00,14.2,14.22,14.19,14.22,47800.0,9.6008,9.6143,9.594,9.6143,47800.0
2010-04-08 13:00:00,14.22,14.24,14.21,14.22,58600.0,9.6143,9.6278,9.6075,9.6143,58600.0
2010-04-08 13:10:00,14.22,14.22,14.21,14.21,57000.0,9.6143,9.6143,9.6075,9.6075,57000.0
2010-04-08 13:20:00,14.22,14.24,14.21,14.22,45600.0,9.6143,9.6278,9.6075,9.6143,45600.0
2010-04-08 13:30:00,14.22,14.26,14.22,14.25,54600.0,9.6143,9.6413,9.6143,9.6346,54600.0
2010-04-08 13:40:00,14.25,14.26,14.24,14.24,78200.0,9.6346,9.6413,9.6278,9.6278,78200.0
2010-04-08 13:50:00,14.24,14.24,14.21,14.22,71600.0,9.6278,9.6278,9.6075,9.6143,71600.0
2010-04-08 14:00:00,14.22,14.24,14.21,14.21,82200.0,9.6143,9.6278,9.6075,9.6075,82200.0
2010-04-08 14:10:00,14.21,14.22,14.2,14.22,98600.0,9.6075,9.6143,9.6008,9.6143,98600.0
2010-04-08 14:20:00,14.22,14.24,14.21,14.22,79400.0,9.6143,9.6278,9.6075,9.6143,79400.0
2010-04-08 14:30:00,14.22,14.24,14.22,14.22,56000.0,9.6143,9.6278,9.6143,9.6143,56000.0
2010-04-08 14:40:00,14.22,14.24,14.22,14.24,63000.0,9.6143,9.6278,9.6143,9.6278,63000.0
2010-04-08 14:50:00,14.24,14.24,14.21,14.22,135200.0,9.6278,9.6278,9.6075,9.6143,135200.0
2010-04-08 15:00:00,14.22,14.24,14.22,14.23,141200.0,9.6143,9.6278,9.6143,9.6211,141200.0
2010-04-08 15:10:00,14.23,14.24,14.23,14.23,65600.0,9.6211,9.6278,9.6211,9.6211,65600.0
2010-04-08 15:20:00,14.24,14.25,14.23,14.23,91600.0,9.6278,9.6346,9.6211,9.6211,91600.0
2010-04-08 15:30:00,14.23,14.25,14.23,14.24,74400.0,9.6211,9.6346,9.6211,9.6278,74400.0
2010-04-08 15:40:00,14.24,14.24,14.21,14.22,139200.0,9.6278,9.6278,9.6075,9.6143,139200.0
2010-04-08 15:50:00,14.22,14.24,14.22,14.23,2481200.0,9.6143,9.6278,9.6143,9.6211,2481200.0
2010-04-09 09:30:00,14.27,14.31,14.21,14.24,108400.0,9.6481,9.6751,9.6075,9.6278,108400.0
2010-04-09 09:40:00,14.24,14.29,14.19,14.19,99200.0,9.6278,9.6616,9.594,9.594,99200.0
2010-04-09 09:50:00,14.19,14.26,14.18,14.26,63000.0,9.594,9.6413,9.5872,9.6413,63000.0
2010-04-09 10:00:00,14.27,14.3,14.26,14.29,76000.0,9.6481,9.6684,9.6413,9.6616,76000.0
2010-04-09 10:10:00,14.29,14.3,14.25,14.29,160000.0,9.6616,9.6684,9.6346,9.6616,160000.0
2010-04-09 10:20:00,14.29,14.29,14.24,14.26,101400.0,9.6616,9.6616,9.6278,9.6413,101400.0
2010-04-09 10:30:00,14.26,14.3,14.22,14.29,269200.0,9.6413,9.6684,9.6143,9.6616,269200.0
2010-04-09 10:40:00,14.29,14.31,14.28,14.29,94000.0,9.6616,9.6751,9.6549,9.6616,94000.0
2010-04-09 10:50:00,14.29,14.31,14.25,14.26,128200.0,9.6616,9.6751,9.6346,9.6413,128200.0
2010-04-09 11:00:00,14.26,14.27,14.24,14.25,386000.0,9.6413,9.6481,9.6278,9.6346,386000.0
2010-04-09 11:10:00,14.25,14.26,14.24,14.25,353600.0,9.6346,9.6413,9.6278,9.6346,353600.0
2010-04-09 11:20:00,14.25,14.28,14.25,14.27,151400.0,9.6346,9.6549,9.6346,9.6481,151400.0
2010-04-09 11:30:00,14.27,14.29,14.24,14.29,104800.0,9.6481,9.6616,9.6278,9.6616,104800.0
2010-04-09 11:40:00,14.28,14.3,14.28,14.3,114000.0,9.6549,9.6684,9.6549,9.6684,114000.0
2010-04-09 11:50:00,14.3,14.32,14.3,14.31,72200.0,9.6684,9.6819,9.6684,9.6751,72200.0
2010-04-09 12:00:00,14.31,14.34,14.31,14.34,144800.0,9.6751,9.6954,9.6751,9.6954,144800.0
2010-04-09 12:10:00,14.34,14.34,14.31,14.32,67400.0,9.6954,9.6954,9.6751,9.6819,67400.0
2010-04-09 12:20:00,14.31,14.32,14.31,14.31,56400.0,9.6751,9.6819,9.6751,9.6751,56400.0
2010-04-09 12:30:00,14.31,14.31,14.29,14.3,71400.0,9.6751,9.6751,9.6616,9.6684,71400.0
2010-04-09 12:40:00,14.3,14.3,14.29,14.29,34000.0,9.6684,9.6684,9.6616,9.6616,34000.0
2010-04-09 12:50:00,14.29,14.29,14.29,14.29,26200.0,9.6616,9.6616,9.6616,9.6616,26200.0
2010-04-09 13:00:00,14.29,14.29,14.26,14.27,50800.0,9.6616,9.6616,9.6413,9.6481,50800.0
2010-04-09 13:10:00,14.28,14.28,14.25,14.26,195000.0,9.6549,9.6549,9.6346,9.6413,195000.0
2010-04-09 13:20:00,14.27,14.28,14.26,14.27,63600.0,9.6481,9.6549,9.6413,9.6481,63600.0
2010-04-09 13:30:00,14.28,14.28,14.27,14.28,28000.0,9.6549,9.6549,9.6481,9.6549,28000.0
2010-04-09 13:40:00,14.28,14.3,14.28,14.29,276800.0,9.6549,9.6684,9.6549,9.6616,276800.0
2010-04-09 13:50:00,14.29,14.3,14.29,14.29,102400.0,9.6616,9.6684,9.6616,9.6616,102400.0
2010-04-09 14:00:00,14.29,14.3,14.29,14.3,105000.0,9.6616,9.6684,9.6616,9.6684,105000.0
2010-04-09 14:10:00,14.3,14.3,14.29,14.3,39200.0,9.6684,9.6684,9.6616,9.6684,39200.0
2010-04-09 14:20:00,14.3,14.3,14.29,14.29,66200.0,9.6684,9.6684,9.6616,9.6616,66200.0
2010-04-09 14:30:00,14.29,14.29,14.28,14.29,75400.0,9.6616,9.6616,9.6549,9.6616,75400.0
2010-04-09 14:40:00,14.3,14.3,14.29,14.3,51600.0,9.6684,9.6684,9.6616,9.6684,51600.0
2010-04-09 14:50:00,14.3,14.31,14.29,14.3,66200.0,9.6684,9.6751,9.6616,9.6684,66200.0
2010-04-09 15:00:00,14.3,14.3,14.29,14.29,35600.0,9.6684,9.6684,9.6616,9.6616,35600.0
2010-04-09 15:10:00,14.29,14.3,14.29,14.29,47600.0,9.6616,9.6684,9.6616,9.6616,47600.0
2010-04-09 15:20:00,14.3,14.31,14.29,14.31,92200.0,9.6684,9.6751,9.6616,9.6751,92200.0
2010-04-09 15:30:00,14.31,14.31,14.3,14.31,94000.0,9.6751,9.6751,9.6684,9.6751,94000.0
2010-04-09 15:40:00,14.31,14.33,14.31,14.33,229600.0,9.6751,9.6887,9.6751,9.6887,229600.0
2010-04-09 15:50:00,14.33,14.34,14.32,14.32,301000.0,9.6887,9.6954,9.6819,9.6819,301000.0
2010-04-12 09:30:00,14.38,14.4,14.36,14.38,93400.0,9.7225,9.736,9.7089,9.7225,93400.0
2010-04-12 09:40:00,14.4,14.46,14.39,14.43,80600.0,9.736,9.7766,9.7292,9.7563,80600.0
2010-04-12 09:50:00,14.42,14.43,14.35,14.36,45800.0,9.7495,9.7563,9.7022,9.7089,45800.0
2010-04-12 10:00:00,14.36,14.38,14.34,14.36,80400.0,9.7089,9.7225,9.6954,9.7089,80400.0
2010-04-12 10:10:00,14.36,14.39,14.33,14.34,70400.0,9.7089,9.7292,9.6887,9.6954,70400.0
2010-04-12 10:20:00,14.34,14.36,14.34,14.36,52600.0,9.6954,9.7089,9.6954,9.7089,52600.0
2010-04-12 10:30:00,14.37,14.37,14.31,14.33,100600.0,9.7157,9.7157,9.6751,9.6887,100600.0
2010-04-12 10:40:00,14.33,14.37,14.32,14.36,166000.0,9.6887,9.7157,9.6819,9.7089,166000.0
2010-04-12 10:50:00,14.36,14.38,14.36,14.38,68600.0,9.7089,9.7225,9.7089,9.7225,68600.0
2010-04-12 11:00:00,14.38,14.4,14.38,14.4,223200.0,9.7225,9.736,9.7225,9.736,223200.0
2010-04-12 11:10:00,14.39,14.39,14.35,14.35,103800.0,9.7292,9.7292,9.7022,9.7022,103800.0
2010-04-12 11:20:00,14.35,14.37,14.34,14.36,50000.0,9.7022,9.7157,9.6954,9.7089,50000.0
2010-04-12 11:30:00,14.36,14.38,14.33,14.38,58000.0,9.7089,9.7225,9.6887,9.7225,58000.0
2010-04-12 11:40:00,14.38,14.38,14.36,14.37,31600.0,9.7225,9.7225,9.7089,9.7157,31600.0
2010-04-12 11:50:00,14.37,14.38,14.36,14.37,50800.0,9.7157,9.7225,9.7089,9.7157,50800.0
2010-04-12 12:00:00,14.38,14.38,14.35,14.36,33800.0,9.7225,9.7225,9.7022,9.7089,33800.0
2010-04-12 12:10:00,14.36,14.38,14.36,14.37,48400.0,9.7089,9.7225,9.7089,9.7157,48400.0
2010-04-12 12:20:00,14.38,14.38,14.37,14.38,31000.0,9.7225,9.7225,9.7157,9.7225,31000.0
2010-04-12 12:30:00,14.38,14.38,14.36,14.36,25400.0,9.7225,9.7225,9.7089,9.7089,25400.0
2010-04-12 12:40:00,14.37,14.38,14.37,14.38,23400.0,9.7157,9.7225,9.7157,9.7225,23400.0
2010-04-12 12:50:00,14.38,14.39,14.37,14.38,78400.0,9.7225,9.7292,9.7157,9.7225,78400.0
2010-04-12 13:00:00,14.38,14.43,14.38,14.41,94000.0,9.7225,9.7563,9.7225,9.7428,94000.0
2010-04-12 13:10:00,14.4,14.43,14.4,14.43,54800.0,9.736,9.7563,9.736,9.7563,54800.0
2010-04-12 13:20:00,14.43,14.44,14.42,14.43,97200.0,9.7563,9.763,9.7495,9.7563,97200.0
2010-04-12 13:30:00,14.43,14.45,14.42,14.45,79400.0,9.7563,9.7698,9.7495,9.7698,79400.0
2010-04-12 13:40:00,14.45,14.45,14.43,14.44,50400.0,9.7698,9.7698,9.7563,9.763,50400.0
2010-04-12 13:50:00,14.44,14.45,14.41,14.42,61000.0,9.763,9.7698,9.7428,9.7495,61000.0
2010-04-12 14:00:00,14.42,14.43,14.4,14.4,39200.0,9.7495,9.7563,9.736,9.736,39200.0
2010-04-12 14:10:00,14.4,14.41,14.39,14.39,68800.0,9.736,9.7428,9.7292,9.7292,68800.0
2010-04-12 14:20:00,14.39,14.44,14.38,14.39,226600.0,9.7292,9.763,9.7225,9.7292,226600.0
2010-04-12 14:30:00,14.4,14.4,14.39,14.4,136800.0,9.736,9.736,9.7292,9.736,136800.0
2010-04-12 14:40:00,14.4,14.41,14.38,14.4,163200.0,9.736,9.7428,9.7225,9.736,163200.0
2010-04-12 14:50:00,14.4,14.41,14.4,14.4,95400.0,9.736,9.7428,9.736,9.736,95400.0
2010-04-12 15:00:00,14.4,14.4,14.38,14.4,116400.0,9.736,9.736,9.7225,9.736,116400.0
2010-04-12 15:10:00,14.4,14.4,14.38,14.38,95600.0,9.736,9.736,9.7225,9.7225,95600.0
2010-04-12 15:20:00,14.38,14.38,14.35,14.37,160600.0,9.7225,9.7225,9.7022,9.7157,160600.0
2010-04-12 15:30:00,14.37,14.37,14.35,14.36,186800.0,9.7157,9.7157,9.7022,9.7089,186800.0
2010-04-12 15:40:00,14.36,14.38,14.34,14.37,290400.0,9.7089,9.7225,9.6954,9.7157,290400.0
2010-04-12 15:50:00,14.37,14.38,14.36,14.36,243400.0,9.7157,9.7225,9.7089,9.7089,243400.0
2010-04-13 09:30:00,14.43,14.43,14.37,14.42,113400.0,9.7563,9.7563,9.7157,9.7495,113400.0
2010-04-13 09:40:00,14.42,14.47,14.41,14.46,104800.0,9.7495,9.7833,9.7428,9.7766,104800.0
2010-04-13 09:50:00,14.46,14.47,14.42,14.42,67400.0,9.7766,9.7833,9.7495,9.7495,67400.0
2010-04-13 10:00:00,14.42,14.45,14.41,14.44,90600.0,9.7495,9.7698,9.7428,9.763,90600.0
2010-04-13 10:10:00,14.43,14.45,14.42,14.45,90200.0,9.7563,9.7698,9.7495,9.7698,90200.0
2010-04-13 10:20:00,14.44,14.45,14.39,14.4,163800.0,9.763,9.7698,9.7292,9.736,163800.0
2010-04-13 10:30:00,14.4,14.4,14.35,14.38,198800.0,9.736,9.736,9.7022,9.7225,198800.0
2010-04-13 10:40:00,14.38,14.4,14.37,14.38,112400.0,9.7225,9.736,9.7157,9.7225,112400.0
2010-04-13 10:50:00,14.39,14.42,14.39,14.4,66600.0,9.7292,9.7495,9.7292,9.736,66600.0
2010-04-13 11:00:00,14.4,14.42,14.39,14.4,152800.0,9.736,9.7495,9.7292,9.736,152800.0
2010-04-13 11:10:00,14.4,14.43,14.39,14.43,151600.0,9.736,9.7563,9.7292,9.7563,151600.0
2010-04-13 11:20:00,14.43,14.43,14.4,14.41,84600.0,9.7563,9.7563,9.736,9.7428,84600.0
2010-04-13 11:30:00,14.41,14.42,14.4,14.4,64200.0,9.7428,9.7495,9.736,9.736,64200.0
2010-04-13 11:40:00,14.4,14.42,14.4,14.42,42000.0,9.736,9.7495,9.736,9.7495,42000.0
2010-04-13 11:50:00,14.42,14.42,14.4,14.4,72800.0,9.7495,9.7495,9.736,9.736,72800.0
2010-04-13 12:00:00,14.4,14.4,14.38,14.38,27800.0,9.736,9.736,9.7225,9.7225,27800.0
2010-04-13 12:10:00,14.38,14.43,14.38,14.43,60200.0,9.7225,9.7563,9.7225,9.7563,60200.0
2010-04-13 12:20:00,14.43,14.44,14.42,14.43,35600.0,9.7563,9.763,9.7495,9.7563,35600.0
2010-04-13 12:30:00,14.43,14.43,14.42,14.42,40800.0,9.7563,9.7563,9.7495,9.7495,40800.0
2010-04-13 12:40:00,14.43,14.43,14.42,14.43,37000.0,9.7563,9.7563,9.7495,9.7563,37000.0
2010-04-13 12:50:00,14.43,14.47,14.43,14.47,47400.0,9.7563,9.7833,9.7563,9.7833,47400.0
2010-04-13 13:00:00,14.47,14.47,14.46,14.46,67800.0,9.7833,9.7833,9.7766,9.7766,67800.0
2010-04-13 13:10:00,14.46,14.47,14.46,14.46,37200.0,9.7766,9.7833,9.7766,9.7766,37200.0
2010-04-13 13:20:00,14.46,14.47,14.46,14.47,84200.0,9.7766,9.7833,9.7766,9.7833,84200.0
2010-04-13 13:30:00,14.47,14.49,14.4,14.48,118200.0,9.7833,9.7968,9.736,9.7901,118200.0
2010-04-13 13:40:00,14.49,14.5,14.48,14.49,96400.0,9.7968,9.8036,9.7901,9.7968,96400.0
2010-04-13 13:50:00,14.5,14.52,14.49,14.51,59800.0,9.8036,9.8171,9.7968,9.8104,59800.0
2010-04-13 14:00:00,14.51,14.51,14.49,14.49,26400.0,9.8104,9.8104,9.7968,9.7968,26400.0
2010-04-13 14:10:00,14.49,14.51,14.49,14.51,44200.0,9.7968,9.8104,9.7968,9.8104,44200.0
2010-04-13 14:20:00,14.51,14.54,14.51,14.53,107200.0,9.8104,9.8306,9.8104,9.8239,107200.0
2010-04-13 14:30:00,14.53,14.53,14.51,14.51,36000.0,9.8239,9.8239,9.8104,9.8104,36000.0
2010-04-13 14:40:00,14.52,14.52,14.5,14.52,85800.0,9.8171,9.8171,9.8036,9.8171,85800.0
2010-04-13 14:50:00,14.52,14.53,14.51,14.51,58800.0,9.8171,9.8239,9.8104,9.8104,58800.0
2010-04-13 15:00:00,14.51,14.53,14.51,14.52,42000.0,9.8104,9.8239,9.8104,9.8171,42000.0
2010-04-13 15:10:00,14.52,14.55,14.52,14.55,91000.0,9.8171,9.8374,9.8171,9.8374,91000.0
2010-04-13 15:20:00,14.55,14.58,14.55,14.56,106200.0,9.8374,9.8577,9.8374,9.8442,106200.0
2010-04-13 15:30:00,14.56,14.56,14.55,14.55,89800.0,9.8442,9.8442,9.8374,9.8374,89800.0
2010-04-13 15:40:00,14.55,14.56,14.55,14.56,137600.0,9.8374,9.8442,9.8374,9.8442,137600.0
2010-04-13 15:50:00,14.56,14.57,14.56,14.56,340800.0,9.8442,9.8509,9.8442,9.8442,340800.0
2010-04-14 09:30:00,14.59,14.83,14.59,14.81,405600.0,9.8645,10.0267,9.8645,10.0132,405600.0
2010-04-14 09:40:00,14.81,14.93,14.81,14.92,340600.0,10.0132,10.0943,10.0132,10.0876,340600.0
2010-04-14 09:50:00,14.92,14.92,14.87,14.9,233200.0,10.0876,10.0876,10.0538,10.074,233200.0
2010-04-14 10:00:00,14.9,14.93,14.89,14.93,315000.0,10.074,10.0943,10.0673,10.0943,315000.0
2010-04-14 10:10:00,14.93,14.93,14.86,14.92,374200.0,10.0943,10.0943,10.047,10.0876,374200.0
2010-04-14 10:20:00,14.92,14.92,14.9,14.9,166800.0,10.0876,10.0876,10.074,10.074,166800.0
2010-04-14 10:30:00,14.9,14.92,14.86,14.9,293400.0,10.074,10.0876,10.047,10.074,293400.0
2010-04-14 10:40:00,14.9,14.92,14.88,14.9,187200.0,10.074,10.0876,10.0605,10.074,187200.0
2010-04-14 10:50:00,14.9,14.94,14.9,14.94,96400.0,10.074,10.1011,10.074,10.1011,96400.0
2010-04-14 11:00:00,14.94,14.95,14.92,14.92,196800.0,10.1011,10.1079,10.0876,10.0876,196800.0
2010-04-14 11:10:00,14.92,14.92,14.89,14.9,105600.0,10.0876,10.0876,10.0673,10.074,105600.0
2010-04-14 11:20:00,14.9,14.97,14.9,14.94,161000.0,10.074,10.1214,10.074,10.1011,161000.0
2010-04-14 11:30:00,14.94,14.94,14.92,14.92,61400.0,10.1011,10.1011,10.0876,10.0876,61400.0
2010-04-14 11:40:00,14.92,14.94,14.92,14.93,86200.0,10.0876,10.1011,10.0876,10.0943,86200.0
2010-04-14 11:50:00,14.93,14.94,14.92,14.93,96800.0,10.0943,10.1011,10.0876,10.0943,96800.0
2010-04-14 12:00:00,14.92,14.93,14.92,14.93,44400.0,10.0876,10.0943,10.0876,10.0943,44400.0
2010-04-14 12:10:00,14.93,14.93,14.92,14.93,148600.0,10.0943,10.0943,10.0876,10.0943,148600.0
2010-04-14 12:20:00,14.94,14.97,14.93,14.97,104400.0,10.1011,10.1214,10.0943,10.1214,104400.0
2010-04-14 12:30:00,14.97,14.99,14.97,14.99,247800.0,10.1214,10.1349,10.1214,10.1349,247800.0
2010-04-14 12:40:00,14.99,14.99,14.99,14.99,54800.0,10.1349,10.1349,10.1349,10.1349,54800.0
2010-04-14 12:50:00,14.99,14.99,14.98,14.99,104400.0,10.1349,10.1349,10.1281,10.1349,104400.0
2010-04-14 13:00:00,14.99,14.99,14.98,14.99,167600.0,10.1349,10.1349,10.1281,10.1349,167600.0
2010-04-14 13:10:00,14.99,15.0,14.99,14.99,356400.0,10.1349,10.1417,10.1349,10.1349,356400.0
2010-04-14 13:20:00,15.0,15.03,14.99,15.03,206000.0,10.1417,10.1619,10.1349,10.1619,206000.0
2010-04-14 13:30:00,15.03,15.03,15.01,15.02,58400.0,10.1619,10.1619,10.1484,10.1552,58400.0
2010-04-14 13:40:00,15.02,15.02,15.01,15.02,83400.0,10.1552,10.1552,10.1484,10.1552,83400.0
2010-04-14 13:50:00,15.02,15.04,14.99,15.0,66000.0,10.1552,10.1687,10.1349,10.1417,66000.0
2010-04-14 14:00:00,15.0,15.02,14.99,15.01,83400.0,10.1417,10.1552,10.1349,10.1484,83400.0
2010-04-14 14:10:00,15.01,15.04,15.0,15.02,230800.0,10.1484,10.1687,10.1417,10.1552,230800.0
2010-04-14 14:20:00,15.02,15.03,15.02,15.03,80200.0,10.1552,10.1619,10.1552,10.1619,80200.0
2010-04-14 14:30:00,15.03,15.08,15.03,15.07,169800.0,10.1619,10.1957,10.1619,10.189,169800.0
2010-04-14 14:40:00,15.06,15.09,15.06,15.09,138400.0,10.1822,10.2025,10.1822,10.2025,138400.0
2010-04-14 14:50:00,15.09,15.09,15.07,15.09,87800.0,10.2025,10.2025,10.189,10.2025,87800.0
2010-04-14 15:00:00,15.09,15.11,15.07,15.11,316400.0,10.2025,10.216,10.189,10.216,316400.0
2010-04-14 15:10:00,15.1,15.11,15.1,15.1,244200.0,10.2093,10.216,10.2093,10.2093,244200.0
2010-04-14 15:20:00,15.1,15.13,15.1,15.13,264000.0,10.2093,10.2296,10.2093,10.2296,264000.0
2010-04-14 15:30:00,15.13,15.17,15.13,15.17,369200.0,10.2296,10.2566,10.2296,10.2566,369200.0
2010-04-14 15:40:00,15.17,15.19,15.17,15.18,406400.0,10.2566,10.2701,10.2566,10.2634,406400.0
2010-04-14 15:50:00,15.18,15.22,15.18,15.21,888000.0,10.2634,10.2904,10.2634,10.2836,888000.0
2010-04-15 09:30:00,15.15,15.19,15.04,15.1,180400.0,10.2431,10.2701,10.1687,10.2093,180400.0
2010-04-15 09:40:00,15.11,15.11,15.04,15.06,155600.0,10.216,10.216,10.1687,10.1822,155600.0
2010-04-15 09:50:00,15.06,15.08,15.02,15.03,128400.0,10.1822,10.1957,10.1552,10.1619,128400.0
2010-04-15 10:00:00,15.03,15.14,15.01,15.13,224800.0,10.1619,10.2363,10.1484,10.2296,224800.0
2010-04-15 10:10:00,15.13,15.14,15.11,15.12,186600.0,10.2296,10.2363,10.216,10.2228,186600.0
2010-04-15 10:20:00,15.12,15.15,15.12,15.15,215000.0,10.2228,10.2431,10.2228,10.2431,215000.0
2010-04-15 10:30:00,15.15,15.18,15.14,15.16,175400.0,10.2431,10.2634,10.2363,10.2498,175400.0
2010-04-15 10:40:00,15.17,15.24,15.17,15.24,425200.0,10.2566,10.3039,10.2566,10.3039,425200.0
2010-04-15 10:50:00,15.24,15.28,15.22,15.28,376000.0,10.3039,10.331,10.2904,10.331,376000.0
2010-04-15 11:00:00,15.28,15.3,15.27,15.29,153200.0,10.331,10.3445,10.3242,10.3377,153200.0
2010-04-15 11:10:00,15.29,15.31,15.28,15.29,317600.0,10.3377,10.3513,10.331,10.3377,317600.0
2010-04-15 11:20:00,15.29,15.3,15.24,15.25,133800.0,10.3377,10.3445,10.3039,10.3107,133800.0
2010-04-15 11:30:00,15.25,15.25,15.22,15.24,131800.0,10.3107,10.3107,10.2904,10.3039,131800.0
2010-04-15 11:40:00,15.24,15.25,15.2,15.21,119200.0,10.3039,10.3107,10.2769,10.2836,119200.0
2010-04-15 11:50:00,15.21,15.22,15.15,15.18,167600.0,10.2836,10.2904,10.2431,10.2634,167600.0
2010-04-15 12:00:00,15.17,15.17,15.13,15.15,111800.0,10.2566,10.2566,10.2296,10.2431,111800.0
2010-04-15 12:10:00,15.15,15.15,15.13,15.13,138800.0,10.2431,10.2431,10.2296,10.2296,138800.0
2010-04-15 12:20:00,15.13,15.13,15.09,15.1,110200.0,10.2296,10.2296,10.2025,10.2093,110200.0
2010-04-15 12:30:00,15.11,15.12,15.1,15.11,79000.0,10.216,10.2228,10.2093,10.216,79000.0
2010-04-15 12:40:00,15.11,15.12,15.09,15.11,72800.0,10.216,10.2228,10.2025,10.216,72800.0
2010-04-15 12:50:00,15.11,15.12,15.1,15.11,35000.0,10.216,10.2228,10.2093,10.216,35000.0
2010-04-15 13:00:00,15.12,15.12,15.1,15.12,103800.0,10.2228,10.2228,10.2093,10.2228,103800.0
2010-04-15 13:10:00,15.12,15.13,15.12,15.13,65800.0,10.2228,10.2296,10.2228,10.2296,65800.0
2010-04-15 13:20:00,15.12,15.14,15.12,15.14,61400.0,10.2228,10.2363,10.2228,10.2363,61400.0
2010-04-15 13:30:00,15.14,15.15,15.13,15.15,105000.0,10.2363,10.2431,10.2296,10.2431,105000.0
2010-04-15 13:40:00,15.15,15.16,15.15,15.16,244600.0,10.2431,10.2498,10.2431,10.2498,244600.0
2010-04-15 13:50:00,15.15,15.17,15.15,15.17,90400.0,10.2431,10.2566,10.2431,10.2566,90400.0
2010-04-15 14:00:00,15.17,15.2,15.17,15.17,205000.0,10.2566,10.2769,10.2566,10.2566,205000.0
2010-04-15 14:10:00,15.17,15.17,15.15,15.15,46600.0,10.2566,10.2566,10.2431,10.2431,46600.0
2010-04-15 14:20:00,15.15,15.16,15.15,15.16,72400.0,10.2431,10.2498,10.2431,10.2498,72400.0
2010-04-15 14:30:00,15.16,15.18,15.15,15.15,74000.0,10.2498,10.2634,10.2431,10.2431,74000.0
2010-04-15 14:40:00,15.16,15.17,15.15,15.15,122000.0,10.2498,10.2566,10.2431,10.2431,122000.0
2010-04-15 14:50:00,15.15,15.19,15.15,15.19,83000.0,10.2431,10.2701,10.2431,10.2701,83000.0
2010-04-15 15:00:00,15.19,15.2,15.17,15.17,81200.0,10.2701,10.2769,10.2566,10.2566,81200.0
2010-04-15 15:10:00,15.17,15.19,15.17,15.17,199000.0,10.2566,10.2701,10.2566,10.2566,199000.0
2010-04-15 15:20:00,15.17,15.17,15.13,15.14,205800.0,10.2566,10.2566,10.2296,10.2363,205800.0
2010-04-15 15:30:00,15.15,15.15,15.12,15.13,274400.0,10.2431,10.2431,10.2228,10.2296,274400.0
2010-04-15 15:40:00,15.13,15.15,15.12,15.15,960800.0,10.2296,10.2431,10.2228,10.2431,960800.0
2010-04-15 15:50:00,15.15,15.2,15.13,15.13,998400.0,10.2431,10.2769,10.2296,10.2296,998400.0
2010-04-16 09:30:00,15.12,15.12,15.01,15.05,666000.0,10.2228,10.2228,10.1484,10.1755,666000.0
2010-04-16 09:40:00,15.05,15.07,14.96,14.97,156400.0,10.1755,10.189,10.1146,10.1214,156400.0
2010-04-16 09:50:00,14.97,15.01,14.94,14.95,213200.0,10.1214,10.1484,10.1011,10.1079,213200.0
2010-04-16 10:00:00,14.95,15.03,14.94,14.99,175600.0,10.1079,10.1619,10.1011,10.1349,175600.0
2010-04-16 10:10:00,15.0,15.08,15.0,15.06,135200.0,10.1417,10.1957,10.1417,10.1822,135200.0
2010-04-16 10:20:00,15.06,15.08,15.02,15.04,80000.0,10.1822,10.1957,10.1552,10.1687,80000.0
2010-04-16 10:30:00,15.04,15.08,15.0,15.01,218600.0,10.1687,10.1957,10.1417,10.1484,218600.0
2010-04-16 10:40:00,15.01,15.08,14.99,14.99,239400.0,10.1484,10.1957,10.1349,10.1349,239400.0
2010-04-16 10:50:00,14.99,15.05,14.97,15.01,503200.0,10.1349,10.1755,10.1214,10.1484,503200.0
2010-04-16 11:00:00,15.01,15.04,14.99,15.0,241600.0,10.1484,10.1687,10.1349,10.1417,241600.0
2010-04-16 11:10:00,14.99,15.02,14.95,14.95,391800.0,10.1349,10.1552,10.1079,10.1079,391800.0
2010-04-16 11:20:00,14.95,15.02,14.95,14.99,295000.0,10.1079,10.1552,10.1079,10.1349,295000.0
2010-04-16 11:30:00,14.99,15.01,14.97,14.99,321200.0,10.1349,10.1484,10.1214,10.1349,321200.0
2010-04-16 11:40:00,14.99,15.01,14.97,14.97,180200.0,10.1349,10.1484,10.1214,10.1214,180200.0
2010-04-16 11:50:00,14.97,15.0,14.94,14.97,268200.0,10.1214,10.1417,10.1011,10.1214,268200.0
2010-04-16 12:00:00,14.97,14.97,14.89,14.92,343000.0,10.1214,10.1214,10.0673,10.0876,343000.0
2010-04-16 12:10:00,14.92,14.98,14.92,14.97,219400.0,10.0876,10.1281,10.0876,10.1214,219400.0
2010-04-16 12:20:00,14.97,15.0,14.96,14.97,107600.0,10.1214,10.1417,10.1146,10.1214,107600.0
2010-04-16 12:30:00,14.97,14.97,14.91,14.94,133800.0,10.1214,10.1214,10.0808,10.1011,133800.0
2010-04-16 12:40:00,14.93,14.99,14.92,14.99,123000.0,10.0943,10.1349,10.0876,10.1349,123000.0
2010-04-16 12:50:00,14.99,15.0,14.96,14.98,128400.0,10.1349,10.1417,10.1146,10.1281,128400.0
2010-04-16 13:00:00,14.98,15.03,14.97,15.03,126800.0,10.1281,10.1619,10.1214,10.1619,126800.0
2010-04-16 13:10:00,15.03,15.04,14.99,15.02,122000.0,10.1619,10.1687,10.1349,10.1552,122000.0
2010-04-16 13:20:00,15.01,15.05,15.01,15.03,122400.0,10.1484,10.1755,10.1484,10.1619,122400.0
2010-04-16 13:30:00,15.03,15.04,14.99,15.02,117200.0,10.1619,10.1687,10.1349,10.1552,117200.0
2010-04-16 13:40:00,15.03,15.03,15.02,15.02,177600.0,10.1619,10.1619,10.1552,10.1552,177600.0
2010-04-16 13:50:00,15.03,15.05,15.02,15.03,126200.0,10.1619,10.1755,10.1552,10.1619,126200.0
2010-04-16 14:00:00,15.03,15.08,15.03,15.08,92400.0,10.1619,10.1957,10.1619,10.1957,92400.0
2010-04-16 14:10:00,15.08,15.1,15.06,15.08,120000.0,10.1957,10.2093,10.1822,10.1957,120000.0
2010-04-16 14:20:00,15.07,15.11,15.06,15.08,105400.0,10.189,10.216,10.1822,10.1957,105400.0
2010-04-16 14:30:00,15.09,15.1,15.08,15.09,140200.0,10.2025,10.2093,10.1957,10.2025,140200.0
2010-04-16 14:40:00,15.09,15.11,15.09,15.09,115400.0,10.2025,10.216,10.2025,10.2025,115400.0
2010-04-16 14:50:00,15.09,15.09,15.06,15.06,110200.0,10.2025,10.2025,10.1822,10.1822,110200.0
2010-04-16 15:00:00,15.06,15.08,15.04,15.08,203000.0,10.1822,10.1957,10.1687,10.1957,203000.0
2010-04-16 15:10:00,15.08,15.09,15.05,15.07,212200.0,10.1957,10.2025,10.1755,10.189,212200.0
2010-04-16 15:20:00,15.07,15.07,15.05,15.06,147200.0,10.189,10.189,10.1755,10.1822,147200.0
2010-04-16 15:30:00,15.05,15.1,15.04,15.1,243800.0,10.1755,10.2093,10.1687,10.2093,243800.0
2010-04-16 15:40:00,15.1,15.12,15.06,15.07,494600.0,10.2093,10.2228,10.1822,10.189,494600.0
2010-04-16 15:50:00,15.07,15.09,15.06,15.07,640800.0,10.189,10.2025,10.1822,10.189,640800.0
2010-04-19 09:30:00,15.09,15.13,14.99,15.11,329600.0,10.2025,10.2296,10.1349,10.216,329600.0
2010-04-19 09:40:00,15.1,15.1,15.0,15.04,219000.0,10.2093,10.2093,10.1417,10.1687,219000.0
2010-04-19 09:50:00,15.04,15.08,15.01,15.02,143800.0,10.1687,10.1957,10.1484,10.1552,143800.0
2010-04-19 10:00:00,15.02,15.05,14.99,15.0,157600.0,10.1552,10.1755,10.1349,10.1417,157600.0
2010-04-19 10:10:00,15.0,15.0,14.96,14.96,137600.0,10.1417,10.1417,10.1146,10.1146,137600.0
2010-04-19 10:20:00,14.96,14.96,14.88,14.89,228400.0,10.1146,10.1146,10.0605,10.0673,228400.0
2010-04-19 10:30:00,14.89,14.9,14.85,14.89,337600.0,10.0673,10.074,10.0402,10.0673,337600.0
2010-04-19 10:40:00,14.88,14.89,14.86,14.87,141200.0,10.0605,10.0673,10.047,10.0538,141200.0
2010-04-19 10:50:00,14.87,14.88,14.82,14.85,161400.0,10.0538,10.0605,10.02,10.0402,161400.0
2010-04-19 11:00:00,14.85,14.85,14.8,14.81,140600.0,10.0402,10.0402,10.0064,10.0132,140600.0
2010-04-19 11:10:00,14.81,14.85,14.8,14.85,99200.0,10.0132,10.0402,10.0064,10.0402,99200.0
2010-04-19 11:20:00,14.84,14.84,14.8,14.8,72600.0,10.0335,10.0335,10.0064,10.0064,72600.0
2010-04-19 11:30:00,14.81,14.83,14.79,14.81,153000.0,10.0132,10.0267,9.9997,10.0132,153000.0
2010-04-19 11:40:00,14.81,14.83,14.79,14.79,84200.0,10.0132,10.0267,9.9997,9.9997,84200.0
2010-04-19 11:50:00,14.79,14.79,14.71,14.73,191000.0,9.9997,9.9997,9.9456,9.9591,191000.0
2010-04-19 12:00:00,14.74,14.78,14.72,14.74,112000.0,9.9659,9.9929,9.9523,9.9659,112000.0
2010-04-19 12:10:00,14.74,14.76,14.68,14.7,154800.0,9.9659,9.9794,9.9253,9.9388,154800.0
2010-04-19 12:20:00,14.7,14.74,14.7,14.71,269400.0,9.9388,9.9659,9.9388,9.9456,269400.0
2010-04-19 12:30:00,14.72,14.72,14.68,14.69,128600.0,9.9523,9.9523,9.9253,9.9321,128600.0
2010-04-19 12:40:00,14.7,14.74,14.69,14.74,82800.0,9.9388,9.9659,9.9321,9.9659,82800.0
2010-04-19 12:50:00,14.73,14.76,14.72,14.76,146000.0,9.9591,9.9794,9.9523,9.9794,146000.0
2010-04-19 13:00:00,14.74,14.76,14.72,14.74,49200.0,9.9659,9.9794,9.9523,9.9659,49200.0
2010-04-19 13:10:00,14.73,14.75,14.72,14.73,47400.0,9.9591,9.9726,9.9523,9.9591,47400.0
2010-04-19 13:20:00,14.73,14.77,14.72,14.75,85200.0,9.9591,9.9862,9.9523,9.9726,85200.0
2010-04-19 13:30:00,14.75,14.77,14.73,14.76,83200.0,9.9726,9.9862,9.9591,9.9794,83200.0
2010-04-19 13:40:00,14.76,14.77,14.72,14.72,84600.0,9.9794,9.9862,9.9523,9.9523,84600.0
2010-04-19 13:50:00,14.72,14.74,14.71,14.72,72200.0,9.9523,9.9659,9.9456,9.9523,72200.0
2010-04-19 14:00:00,14.72,14.76,14.71,14.75,91400.0,9.9523,9.9794,9.9456,9.9726,91400.0
2010-04-19 14:10:00,14.75,14.81,14.74,14.8,169200.0,9.9726,10.0132,9.9659,10.0064,169200.0
2010-04-19 14:20:00,14.81,14.82,14.78,14.81,291800.0,10.0132,10.02,9.9929,10.0132,291800.0
2010-04-19 14:30:00,14.81,14.82,14.79,14.79,101200.0,10.0132,10.02,9.9997,9.9997,101200.0
2010-04-19 14:40:00,14.8,14.81,14.77,14.78,144000.0,10.0064,10.0132,9.9862,9.9929,144000.0
2010-04-19 14:50:00,14.77,14.81,14.77,14.81,90000.0,9.9862,10.0132,9.9862,10.0132,90000.0
2010-04-19 15:00:00,14.81,14.85,14.81,14.84,132600.0,10.0132,10.0402,10.0132,10.0335,132600.0
2010-04-19 15:10:00,14.84,14.88,14.84,14.86,246600.0,10.0335,10.0605,10.0335,10.047,246600.0
2010-04-19 15:20:00,14.85,14.89,14.85,14.88,287000.0,10.0402,10.0673,10.0402,10.0605,287000.0
2010-04-19 15:30:00,14.87,14.9,14.87,14.88,189400.0,10.0538,10.074,10.0538,10.0605,189400.0
2010-04-19 15:40:00,14.88,14.92,14.87,14.9,494000.0,10.0605,10.0876,10.0538,10.074,494000.0
2010-04-19 15:50:00,14.9,14.94,14.89,14.94,581800.0,10.074,10.1011,10.0673,10.1011,581800.0
2010-04-20 09:30:00,15.4,15.49,15.31,15.38,682600.0,10.4121,10.473,10.3513,10.3986,682600.0
2010-04-20 09:40:00,15.37,15.48,15.36,15.41,556800.0,10.3918,10.4662,10.3851,10.4189,556800.0
2010-04-20 09:50:00,15.41,15.49,15.4,15.47,640600.0,10.4189,10.473,10.4121,10.4594,640600.0
2010-04-20 10:00:00,15.47,15.49,15.39,15.4,327600.0,10.4594,10.473,10.4053,10.4121,327600.0
2010-04-20 10:10:00,15.4,15.47,15.39,15.39,449200.0,10.4121,10.4594,10.4053,10.4053,449200.0
2010-04-20 10:20:00,15.39,15.4,15.29,15.3,553600.0,10.4053,10.4121,10.3377,10.3445,553600.0
2010-04-20 10:30:00,15.3,15.34,15.29,15.34,181600.0,10.3445,10.3715,10.3377,10.3715,181600.0
2010-04-20 10:40:00,15.35,15.37,15.34,15.36,116400.0,10.3783,10.3918,10.3715,10.3851,116400.0
2010-04-20 10:50:00,15.35,15.37,15.34,15.35,431400.0,10.3783,10.3918,10.3715,10.3783,431400.0
2010-04-20 11:00:00,15.35,15.43,15.35,15.43,168400.0,10.3783,10.4324,10.3783,10.4324,168400.0
2010-04-20 11:10:00,15.43,15.44,15.4,15.42,101400.0,10.4324,10.4391,10.4121,10.4256,101400.0
2010-04-20 11:20:00,15.42,15.43,15.4,15.43,146800.0,10.4256,10.4324,10.4121,10.4324,146800.0
2010-04-20 11:30:00,15.43,15.47,15.43,15.44,162400.0,10.4324,10.4594,10.4324,10.4391,162400.0
2010-04-20 11:40:00,15.44,15.45,15.43,15.44,66800.0,10.4391,10.4459,10.4324,10.4391,66800.0
2010-04-20 11:50:00,15.44,15.47,15.43,15.46,99400.0,10.4391,10.4594,10.4324,10.4527,99400.0
2010-04-20 12:00:00,15.47,15.47,15.43,15.44,471800.0,10.4594,10.4594,10.4324,10.4391,471800.0
2010-04-20 12:10:00,15.44,15.45,15.42,15.45,115000.0,10.4391,10.4459,10.4256,10.4459,115000.0
2010-04-20 12:20:00,15.45,15.45,15.4,15.4,141800.0,10.4459,10.4459,10.4121,10.4121,141800.0
2010-04-20 12:30:00,15.4,15.4,15.36,15.37,165200.0,10.4121,10.4121,10.3851,10.3918,165200.0
2010-04-20 12:40:00,15.37,15.37,15.34,15.34,106200.0,10.3918,10.3918,10.3715,10.3715,106200.0
2010-04-20 12:50:00,15.34,15.37,15.33,15.34,151800.0,10.3715,10.3918,10.3648,10.3715,151800.0
2010-04-20 13:00:00,15.34,15.35,15.31,15.31,82800.0,10.3715,10.3783,10.3513,10.3513,82800.0
2010-04-20 13:10:00,15.31,15.32,15.3,15.31,69800.0,10.3513,10.358,10.3445,10.3513,69800.0
2010-04-20 13:20:00,15.31,15.34,15.31,15.31,47200.0,10.3513,10.3715,10.3513,10.3513,47200.0
2010-04-20 13:30:00,15.31,15.33,15.31,15.33,143800.0,10.3513,10.3648,10.3513,10.3648,143800.0
2010-04-20 13:40:00,15.33,15.34,15.3,15.3,153600.0,10.3648,10.3715,10.3445,10.3445,153600.0
2010-04-20 13:50:00,15.3,15.31,15.27,15.28,145400.0,10.3445,10.3513,10.3242,10.331,145400.0
2010-04-20 14:00:00,15.28,15.3,15.25,15.27,266400.0,10.331,10.3445,10.3107,10.3242,266400.0
2010-04-20 14:10:00,15.27,15.3,15.26,15.3,61600.0,10.3242,10.3445,10.3174,10.3445,61600.0
2010-04-20 14:20:00,15.3,15.31,15.28,15.29,92400.0,10.3445,10.3513,10.331,10.3377,92400.0
2010-04-20 14:30:00,15.28,15.29,15.27,15.28,108600.0,10.331,10.3377,10.3242,10.331,108600.0
2010-04-20 14:40:00,15.28,15.31,15.28,15.31,82400.0,10.331,10.3513,10.331,10.3513,82400.0
2010-04-20 14:50:00,15.3,15.31,15.29,15.31,85000.0,10.3445,10.3513,10.3377,10.3513,85000.0
2010-04-20 15:00:00,15.31,15.31,15.29,15.31,156400.0,10.3513,10.3513,10.3377,10.3513,156400.0
2010-04-20 15:10:00,15.31,15.31,15.28,15.28,96000.0,10.3513,10.3513,10.331,10.331,96000.0
2010-04-20 15:20:00,15.28,15.29,15.27,15.27,161600.0,10.331,10.3377,10.3242,10.3242,161600.0
2010-04-20 15:30:00,15.27,15.28,15.25,15.26,571800.0,10.3242,10.331,10.3107,10.3174,571800.0
2010-04-20 15:40:00,15.26,15.29,15.26,15.29,392600.0,10.3174,10.3377,10.3174,10.3377,392600.0
2010-04-20 15:50:00,15.29,15.3,15.26,15.28,664800.0,10.3377,10.3445,10.3174,10.331,664800.0
2010-04-21 09:30:00,15.3,15.34,15.24,15.29,306200.0,10.3445,10.3715,10.3039,10.3377,306200.0
2010-04-21 09:40:00,15.29,15.34,15.27,15.27,245200.0,10.3377,10.3715,10.3242,10.3242,245200.0
2010-04-21 09:50:00,15.27,15.27,15.21,15.22,217200.0,10.3242,10.3242,10.2836,10.2904,217200.0
2010-04-21 10:00:00,15.21,15.21,15.1,15.11,230200.0,10.2836,10.2836,10.2093,10.216,230200.0
2010-04-21 10:10:00,15.11,15.11,15.06,15.06,200600.0,10.216,10.216,10.1822,10.1822,200600.0
2010-04-21 10:20:00,15.07,15.09,15.03,15.04,131200.0,10.189,10.2025,10.1619,10.1687,131200.0
2010-04-21 10:30:00,15.04,15.07,15.02,15.06,413000.0,10.1687,10.189,10.1552,10.1822,413000.0
2010-04-21 10:40:00,15.06,15.1,15.04,15.04,265400.0,10.1822,10.2093,10.1687,10.1687,265400.0
2010-04-21 10:50:00,15.04,15.05,15.0,15.01,121400.0,10.1687,10.1755,10.1417,10.1484,121400.0
2010-04-21 11:00:00,15.0,15.01,14.98,14.99,162000.0,10.1417,10.1484,10.1281,10.1349,162000.0
2010-04-21 11:10:00,14.99,14.99,14.97,14.98,87200.0,10.1349,10.1349,10.1214,10.1281,87200.0
2010-04-21 11:20:00,14.98,14.99,14.9,14.91,230200.0,10.1281,10.1349,10.074,10.0808,230200.0
2010-04-21 11:30:00,14.91,14.92,14.88,14.9,345600.0,10.0808,10.0876,10.0605,10.074,345600.0
2010-04-21 11:40:00,14.9,14.96,14.9,14.96,73200.0,10.074,10.1146,10.074,10.1146,73200.0
2010-04-21 11:50:00,14.96,15.0,14.95,14.99,79000.0,10.1146,10.1417,10.1079,10.1349,79000.0
2010-04-21 12:00:00,14.99,15.03,14.99,15.03,98200.0,10.1349,10.1619,10.1349,10.1619,98200.0
2010-04-21 12:10:00,15.03,15.03,14.98,14.98,100400.0,10.1619,10.1619,10.1281,10.1281,100400.0
2010-04-21 12:20:00,14.98,15.02,14.97,15.02,144200.0,10.1281,10.1552,10.1214,10.1552,144200.0
2010-04-21 12:30:00,15.02,15.08,15.02,15.05,243400.0,10.1552,10.1957,10.1552,10.1755,243400.0
2010-04-21 12:40:00,15.06,15.08,15.06,15.07,81600.0,10.1822,10.1957,10.1822,10.189,81600.0
2010-04-21 12:50:00,15.06,15.09,15.06,15.08,85200.0,10.1822,10.2025,10.1822,10.1957,85200.0
2010-04-21 13:00:00,15.08,15.09,15.05,15.05,149600.0,10.1957,10.2025,10.1755,10.1755,149600.0
2010-04-21 13:10:00,15.06,15.06,15.04,15.06,290800.0,10.1822,10.1822,10.1687,10.1822,290800.0
2010-04-21 13:20:00,15.06,15.09,14.99,15.08,559400.0,10.1822,10.2025,10.1349,10.1957,559400.0
2010-04-21 13:30:00,15.08,15.1,15.06,15.06,130800.0,10.1957,10.2093,10.1822,10.1822,130800.0
2010-04-21 13:40:00,15.06,15.06,15.04,15.04,113200.0,10.1822,10.1822,10.1687,10.1687,113200.0
2010-04-21 13:50:00,15.04,15.05,15.02,15.05,179000.0,10.1687,10.1755,10.1552,10.1755,179000.0
2010-04-21 14:00:00,15.05,15.06,15.03,15.05,152600.0,10.1755,10.1822,10.1619,10.1755,152600.0
2010-04-21 14:10:00,15.04,15.04,14.99,14.99,192600.0,10.1687,10.1687,10.1349,10.1349,192600.0
2010-04-21 14:20:00,14.99,14.99,14.97,14.99,133000.0,10.1349,10.1349,10.1214,10.1349,133000.0
2010-04-21 14:30:00,14.99,15.01,14.97,14.99,191800.0,10.1349,10.1484,10.1214,10.1349,191800.0
2010-04-21 14:40:00,14.99,15.02,14.99,15.02,83400.0,10.1349,10.1552,10.1349,10.1552,83400.0
2010-04-21 14:50:00,15.01,15.03,15.01,15.02,90600.0,10.1484,10.1619,10.1484,10.1552,90600.0
2010-04-21 15:00:00,15.02,15.04,15.01,15.03,158000.0,10.1552,10.1687,10.1484,10.1619,158000.0
2010-04-21 15:10:00,15.03,15.05,15.02,15.04,150400.0,10.1619,10.1755,10.1552,10.1687,150400.0
2010-04-21 15:20:00,15.04,15.04,15.03,15.04,99000.0,10.1687,10.1687,10.1619,10.1687,99000.0
2010-04-21 15:30:00,15.03,15.07,15.03,15.06,146000.0,10.1619,10.189,10.1619,10.1822,146000.0
2010-04-21 15:40:00,15.05,15.09,15.05,15.07,131400.0,10.1755,10.2025,10.1755,10.189,131400.0
2010-04-21 15:50:00,15.07,15.09,15.06,15.08,286600.0,10.189,10.2025,10.1822,10.1957,286600.0
2010-04-22 09:30:00,14.87,14.87,14.69,14.73,444000.0,10.0538,10.0538,9.9321,9.9591,444000.0
2010-04-22 09:40:00,14.72,14.77,14.69,14.75,349600.0,9.9523,9.9862,9.9321,9.9726,349600.0
2010-04-22 09:50:00,14.75,14.84,14.74,14.76,220600.0,9.9726,10.0335,9.9659,9.9794,220600.0
2010-04-22 10:00:00,14.76,14.83,14.76,14.81,87800.0,9.9794,10.0267,9.9794,10.0132,87800.0
2010-04-22 10:10:00,14.82,14.9,14.81,14.86,254400.0,10.02,10.074,10.0132,10.047,254400.0
2010-04-22 10:20:00,14.86,14.95,14.84,14.9,129800.0,10.047,10.1079,10.0335,10.074,129800.0
2010-04-22 10:30:00,14.9,14.93,14.8,14.9,314000.0,10.074,10.0943,10.0064,10.074,314000.0
2010-04-22 10:40:00,14.9,14.97,14.88,14.96,146600.0,10.074,10.1214,10.0605,10.1146,146600.0
2010-04-22 10:50:00,14.96,15.0,14.94,14.97,110400.0,10.1146,10.1417,10.1011,10.1214,110400.0
2010-04-22 11:00:00,14.97,14.99,14.91,14.94,131000.0,10.1214,10.1349,10.0808,10.1011,131000.0
2010-04-22 11:10:00,14.94,14.95,14.88,14.9,108200.0,10.1011,10.1079,10.0605,10.074,108200.0
2010-04-22 11:20:00,14.9,14.92,14.88,14.91,109000.0,10.074,10.0876,10.0605,10.0808,109000.0
2010-04-22 11:30:00,14.91,14.91,14.84,14.85,121200.0,10.0808,10.0808,10.0335,10.0402,121200.0
2010-04-22 11:40:00,14.85,14.89,14.85,14.89,65800.0,10.0402,10.0673,10.0402,10.0673,65800.0
2010-04-22 11:50:00,14.88,14.92,14.88,14.9,57600.0,10.0605,10.0876,10.0605,10.074,57600.0
2010-04-22 12:00:00,14.9,14.96,14.9,14.96,80200.0,10.074,10.1146,10.074,10.1146,80200.0
2010-04-22 12:10:00,14.96,14.97,14.91,14.93,73400.0,10.1146,10.1214,10.0808,10.0943,73400.0
2010-04-22 12:20:00,14.93,14.99,14.93,14.99,81400.0,10.0943,10.1349,10.0943,10.1349,81400.0
2010-04-22 12:30:00,14.99,15.0,14.97,14.99,85800.0,10.1349,10.1417,10.1214,10.1349,85800.0
2010-04-22 12:40:00,15.0,15.0,14.97,14.97,66800.0,10.1417,10.1417,10.1214,10.1214,66800.0
2010-04-22 12:50:00,14.97,15.0,14.96,15.0,37200.0,10.1214,10.1417,10.1146,10.1417,37200.0
2010-04-22 13:00:00,14.99,15.05,14.99,15.04,120200.0,10.1349,10.1755,10.1349,10.1687,120200.0
2010-04-22 13:10:00,15.05,15.08,15.04,15.05,82000.0,10.1755,10.1957,10.1687,10.1755,82000.0
2010-04-22 13:20:00,15.06,15.1,15.06,15.09,96800.0,10.1822,10.2093,10.1822,10.2025,96800.0
2010-04-22 13:30:00,15.09,15.09,15.06,15.08,106600.0,10.2025,10.2025,10.1822,10.1957,106600.0
2010-04-22 13:40:00,15.08,15.1,15.06,15.1,171400.0,10.1957,10.2093,10.1822,10.2093,171400.0
2010-04-22 13:50:00,15.1,15.11,15.06,15.11,110400.0,10.2093,10.216,10.1822,10.216,110400.0
2010-04-22 14:00:00,15.11,15.11,15.08,15.1,167600.0,10.216,10.216,10.1957,10.2093,167600.0
2010-04-22 14:10:00,15.1,15.12,15.08,15.12,136800.0,10.2093,10.2228,10.1957,10.2228,136800.0
2010-04-22 14:20:00,15.11,15.15,15.11,15.15,145200.0,10.216,10.2431,10.216,10.2431,145200.0
2010-04-22 14:30:00,15.14,15.17,15.13,15.14,99600.0,10.2363,10.2566,10.2296,10.2363,99600.0
2010-04-22 14:40:00,15.14,15.15,15.12,15.12,77400.0,10.2363,10.2431,10.2228,10.2228,77400.0
2010-04-22 14:50:00,15.12,15.13,15.11,15.12,87400.0,10.2228,10.2296,10.216,10.2228,87400.0
2010-04-22 15:00:00,15.12,15.15,15.08,15.13,693600.0,10.2228,10.2431,10.1957,10.2296,693600.0
2010-04-22 15:10:00,15.13,15.2,15.13,15.2,83800.0,10.2296,10.2769,10.2296,10.2769,83800.0
2010-04-22 15:20:00,15.19,15.24,15.19,15.24,140000.0,10.2701,10.3039,10.2701,10.3039,140000.0
2010-04-22 15:30:00,15.24,15.25,15.2,15.2,362400.0,10.3039,10.3107,10.2769,10.2769,362400.0
2010-04-22 15:40:00,15.2,15.24,15.19,15.24,461200.0,10.2769,10.3039,10.2701,10.3039,461200.0
2010-04-22 15:50:00,15.24,15.26,15.22,15.24,734400.0,10.3039,10.3174,10.2904,10.3039,734400.0
2010-04-23 09:30:00,15.29,15.29,15.05,15.15,223800.0,10.3377,10.3377,10.1755,10.2431,223800.0
2010-04-23 09:40:00,15.15,15.16,15.05,15.08,194000.0,10.2431,10.2498,10.1755,10.1957,194000.0
2010-04-23 09:50:00,15.08,15.13,15.04,15.11,107400.0,10.1957,10.2296,10.1687,10.216,107400.0
2010-04-23 10:00:00,15.12,15.16,15.07,15.13,158400.0,10.2228,10.2498,10.189,10.2296,158400.0
2010-04-23 10:10:00,15.13,15.18,15.12,15.12,111000.0,10.2296,10.2634,10.2228,10.2228,111000.0
2010-04-23 10:20:00,15.11,15.13,15.09,15.09,85200.0,10.216,10.2296,10.2025,10.2025,85200.0
2010-04-23 10:30:00,15.08,15.08,15.03,15.06,121000.0,10.1957,10.1957,10.1619,10.1822,121000.0
2010-04-23 10:40:00,15.06,15.09,15.04,15.04,72800.0,10.1822,10.2025,10.1687,10.1687,72800.0
2010-04-23 10:50:00,15.04,15.06,15.01,15.03,79200.0,10.1687,10.1822,10.1484,10.1619,79200.0
2010-04-23 11:00:00,15.03,15.04,15.0,15.03,97000.0,10.1619,10.1687,10.1417,10.1619,97000.0
2010-04-23 11:10:00,15.04,15.07,15.03,15.07,135400.0,10.1687,10.189,10.1619,10.189,135400.0
2010-04-23 11:20:00,15.08,15.08,15.03,15.04,56000.0,10.1957,10.1957,10.1619,10.1687,56000.0
2010-04-23 11:30:00,15.04,15.05,14.99,15.03,97600.0,10.1687,10.1755,10.1349,10.1619,97600.0
2010-04-23 11:40:00,15.03,15.06,15.02,15.06,54800.0,10.1619,10.1822,10.1552,10.1822,54800.0
2010-04-23 11:50:00,15.06,15.08,15.04,15.08,58600.0,10.1822,10.1957,10.1687,10.1957,58600.0
2010-04-23 12:00:00,15.08,15.09,15.06,15.08,57600.0,10.1957,10.2025,10.1822,10.1957,57600.0
2010-04-23 12:10:00,15.08,15.08,15.04,15.04,92400.0,10.1957,10.1957,10.1687,10.1687,92400.0
2010-04-23 12:20:00,15.04,15.05,15.03,15.04,120400.0,10.1687,10.1755,10.1619,10.1687,120400.0
2010-04-23 12:30:00,15.04,15.05,15.03,15.05,50000.0,10.1687,10.1755,10.1619,10.1755,50000.0
2010-04-23 12:40:00,15.05,15.06,15.04,15.04,26800.0,10.1755,10.1822,10.1687,10.1687,26800.0
2010-04-23 12:50:00,15.04,15.11,15.03,15.11,35400.0,10.1687,10.216,10.1619,10.216,35400.0
2010-04-23 13:00:00,15.1,15.11,15.08,15.1,51600.0,10.2093,10.216,10.1957,10.2093,51600.0
2010-04-23 13:10:00,15.09,15.1,15.06,15.06,58400.0,10.2025,10.2093,10.1822,10.1822,58400.0
2010-04-23 13:20:00,15.06,15.09,15.06,15.08,56800.0,10.1822,10.2025,10.1822,10.1957,56800.0
2010-04-23 13:30:00,15.09,15.09,15.06,15.07,40000.0,10.2025,10.2025,10.1822,10.189,40000.0
2010-04-23 13:40:00,15.07,15.08,15.05,15.08,46400.0,10.189,10.1957,10.1755,10.1957,46400.0
2010-04-23 13:50:00,15.08,15.08,15.06,15.08,26200.0,10.1957,10.1957,10.1822,10.1957,26200.0
2010-04-23 14:00:00,15.07,15.08,15.06,15.08,75400.0,10.189,10.1957,10.1822,10.1957,75400.0
2010-04-23 14:10:00,15.08,15.11,15.08,15.1,74800.0,10.1957,10.216,10.1957,10.2093,74800.0
2010-04-23 14:20:00,15.1,15.11,15.1,15.11,36600.0,10.2093,10.216,10.2093,10.216,36600.0
2010-04-23 14:30:00,15.11,15.12,15.09,15.12,50200.0,10.216,10.2228,10.2025,10.2228,50200.0
2010-04-23 14:40:00,15.12,15.14,15.11,15.14,76000.0,10.2228,10.2363,10.216,10.2363,76000.0
2010-04-23 14:50:00,15.14,15.18,15.13,15.18,90600.0,10.2363,10.2634,10.2296,10.2634,90600.0
2010-04-23 15:00:00,15.18,15.2,15.17,15.19,144000.0,10.2634,10.2769,10.2566,10.2701,144000.0
2010-04-23 15:10:00,15.19,15.24,15.19,15.22,208600.0,10.2701,10.3039,10.2701,10.2904,208600.0
2010-04-23 15:20:00,15.22,15.24,15.22,15.22,264600.0,10.2904,10.3039,10.2904,10.2904,264600.0
2010-04-23 15:30:00,15.22,15.24,15.21,15.24,195800.0,10.2904,10.3039,10.2836,10.3039,195800.0
2010-04-23 15:40:00,15.24,15.28,15.24,15.28,405400.0,10.3039,10.331,10.3039,10.331,405400.0
2010-04-23 15:50:00,15.28,15.31,15.28,15.3,807200.0,10.331,10.3513,10.331,10.3445,807200.0
2010-04-26 09:30:00,15.26,15.42,15.25,15.38,190600.0,10.3174,10.4256,10.3107,10.3986,190600.0
2010-04-26 09:40:00,15.38,15.4,15.31,15.33,128000.0,10.3986,10.4121,10.3513,10.3648,128000.0
2010-04-26 09:50:00,15.32,15.38,15.3,15.31,136800.0,10.358,10.3986,10.3445,10.3513,136800.0
2010-04-26 10:00:00,15.31,15.37,15.29,15.34,140800.0,10.3513,10.3918,10.3377,10.3715,140800.0
2010-04-26 10:10:00,15.35,15.35,15.28,15.28,146800.0,10.3783,10.3783,10.331,10.331,146800.0
2010-04-26 10:20:00,15.28,15.35,15.28,15.31,201800.0,10.331,10.3783,10.331,10.3513,201800.0
2010-04-26 10:30:00,15.3,15.31,15.24,15.26,151000.0,10.3445,10.3513,10.3039,10.3174,151000.0
2010-04-26 10:40:00,15.26,15.3,15.25,15.26,58200.0,10.3174,10.3445,10.3107,10.3174,58200.0
2010-04-26 10:50:00,15.27,15.31,15.26,15.3,50000.0,10.3242,10.3513,10.3174,10.3445,50000.0
2010-04-26 11:00:00,15.3,15.32,15.29,15.31,92400.0,10.3445,10.358,10.3377,10.3513,92400.0
2010-04-26 11:10:00,15.31,15.33,15.31,15.33,69800.0,10.3513,10.3648,10.3513,10.3648,69800.0
2010-04-26 11:20:00,15.34,15.35,15.33,15.33,80800.0,10.3715,10.3783,10.3648,10.3648,80800.0
2010-04-26 11:30:00,15.33,15.34,15.3,15.32,44400.0,10.3648,10.3715,10.3445,10.358,44400.0
2010-04-26 11:40:00,15.31,15.35,15.31,15.35,130400.0,10.3513,10.3783,10.3513,10.3783,130400.0
2010-04-26 11:50:00,15.36,15.36,15.31,15.31,72200.0,10.3851,10.3851,10.3513,10.3513,72200.0
2010-04-26 12:00:00,15.31,15.33,15.3,15.32,81400.0,10.3513,10.3648,10.3445,10.358,81400.0
2010-04-26 12:10:00,15.33,15.36,15.33,15.33,116600.0,10.3648,10.3851,10.3648,10.3648,116600.0
2010-04-26 12:20:00,15.33,15.36,15.33,15.36,60000.0,10.3648,10.3851,10.3648,10.3851,60000.0
2010-04-26 12:30:00,15.35,15.39,15.35,15.38,56400.0,10.3783,10.4053,10.3783,10.3986,56400.0
2010-04-26 12:40:00,15.38,15.39,15.35,15.36,56800.0,10.3986,10.4053,10.3783,10.3851,56800.0
2010-04-26 12:50:00,15.36,15.38,15.35,15.37,27400.0,10.3851,10.3986,10.3783,10.3918,27400.0
2010-04-26 13:00:00,15.37,15.37,15.34,15.34,86000.0,10.3918,10.3918,10.3715,10.3715,86000.0
2010-04-26 13:10:00,15.34,15.36,15.33,15.34,130600.0,10.3715,10.3851,10.3648,10.3715,130600.0
2010-04-26 13:20:00,15.34,15.35,15.33,15.33,362800.0,10.3715,10.3783,10.3648,10.3648,362800.0
2010-04-26 13:30:00,15.33,15.36,15.33,15.34,77600.0,10.3648,10.3851,10.3648,10.3715,77600.0
2010-04-26 13:40:00,15.34,15.37,15.34,15.37,251600.0,10.3715,10.3918,10.3715,10.3918,251600.0
2010-04-26 13:50:00,15.38,15.39,15.37,15.38,53600.0,10.3986,10.4053,10.3918,10.3986,53600.0
2010-04-26 14:00:00,15.38,15.4,15.38,15.4,802200.0,10.3986,10.4121,10.3986,10.4121,802200.0
2010-04-26 14:10:00,15.4,15.44,15.4,15.44,124200.0,10.4121,10.4391,10.4121,10.4391,124200.0
2010-04-26 14:20:00,15.44,15.45,15.43,15.43,155400.0,10.4391,10.4459,10.4324,10.4324,155400.0
2010-04-26 14:30:00,15.43,15.43,15.39,15.39,71400.0,10.4324,10.4324,10.4053,10.4053,71400.0
2010-04-26 14:40:00,15.4,15.42,15.4,15.42,54200.0,10.4121,10.4256,10.4121,10.4256,54200.0
2010-04-26 14:50:00,15.42,15.42,15.38,15.38,90400.0,10.4256,10.4256,10.3986,10.3986,90400.0
2010-04-26 15:00:00,15.38,15.41,15.36,15.36,88600.0,10.3986,10.4189,10.3851,10.3851,88600.0
2010-04-26 15:10:00,15.37,15.37,15.31,15.33,117800.0,10.3918,10.3918,10.3513,10.3648,117800.0
2010-04-26 15:20:00,15.32,15.35,15.3,15.33,114800.0,10.358,10.3783,10.3445,10.3648,114800.0
2010-04-26 15:30:00,15.33,15.34,15.31,15.31,230000.0,10.3648,10.3715,10.3513,10.3513,230000.0
2010-04-26 15:40:00,15.31,15.31,15.29,15.3,194000.0,10.3513,10.3513,10.3377,10.3445,194000.0
2010-04-26 15:50:00,15.3,15.32,15.3,15.31,227600.0,10.3445,10.358,10.3445,10.3513,227600.0
2010-04-27 09:30:00,15.32,15.32,15.1,15.1,354200.0,10.358,10.358,10.2093,10.2093,354200.0
2010-04-27 09:40:00,15.11,15.19,15.11,15.12,132600.0,10.216,10.2701,10.216,10.2228,132600.0
2010-04-27 09:50:00,15.12,15.14,15.08,15.14,116000.0,10.2228,10.2363,10.1957,10.2363,116000.0
2010-04-27 10:00:00,15.14,15.17,15.11,15.15,125200.0,10.2363,10.2566,10.216,10.2431,125200.0
2010-04-27 10:10:00,15.15,15.22,15.13,15.22,51400.0,10.2431,10.2904,10.2296,10.2904,51400.0
2010-04-27 10:20:00,15.22,15.26,15.19,15.21,95600.0,10.2904,10.3174,10.2701,10.2836,95600.0
2010-04-27 10:30:00,15.21,15.29,15.21,15.29,81600.0,10.2836,10.3377,10.2836,10.3377,81600.0
2010-04-27 10:40:00,15.29,15.3,15.26,15.27,68000.0,10.3377,10.3445,10.3174,10.3242,68000.0
2010-04-27 10:50:00,15.27,15.27,15.22,15.26,135600.0,10.3242,10.3242,10.2904,10.3174,135600.0
2010-04-27 11:00:00,15.26,15.28,15.22,15.22,65800.0,10.3174,10.331,10.2904,10.2904,65800.0
2010-04-27 11:10:00,15.22,15.22,15.14,15.15,141000.0,10.2904,10.2904,10.2363,10.2431,141000.0
2010-04-27 11:20:00,15.15,15.15,15.04,15.06,332400.0,10.2431,10.2431,10.1687,10.1822,332400.0
2010-04-27 11:30:00,15.06,15.06,14.99,15.0,291600.0,10.1822,10.1822,10.1349,10.1417,291600.0
2010-04-27 11:40:00,15.01,15.03,14.97,14.97,148800.0,10.1484,10.1619,10.1214,10.1214,148800.0
2010-04-27 11:50:00,14.97,14.99,14.92,14.95,197200.0,10.1214,10.1349,10.0876,10.1079,197200.0
2010-04-27 12:00:00,14.95,14.98,14.95,14.96,104600.0,10.1079,10.1281,10.1079,10.1146,104600.0
2010-04-27 12:10:00,14.95,14.96,14.9,14.9,137000.0,10.1079,10.1146,10.074,10.074,137000.0
2010-04-27 12:20:00,14.92,14.96,14.9,14.94,120000.0,10.0876,10.1146,10.074,10.1011,120000.0
2010-04-27 12:30:00,14.94,14.97,14.92,14.97,83000.0,10.1011,10.1214,10.0876,10.1214,83000.0
2010-04-27 12:40:00,14.95,14.99,14.95,14.96,356200.0,10.1079,10.1349,10.1079,10.1146,356200.0
2010-04-27 12:50:00,14.96,15.0,14.96,14.99,36400.0,10.1146,10.1417,10.1146,10.1349,36400.0
2010-04-27 13:00:00,14.99,15.03,14.97,15.02,63000.0,10.1349,10.1619,10.1214,10.1552,63000.0
2010-04-27 13:10:00,15.02,15.08,15.02,15.07,70600.0,10.1552,10.1957,10.1552,10.189,70600.0
2010-04-27 13:20:00,15.08,15.08,15.04,15.06,65800.0,10.1957,10.1957,10.1687,10.1822,65800.0
2010-04-27 13:30:00,15.07,15.07,15.02,15.02,94400.0,10.189,10.189,10.1552,10.1552,94400.0
2010-04-27 13:40:00,15.02,15.04,15.01,15.04,68800.0,10.1552,10.1687,10.1484,10.1687,68800.0
2010-04-27 13:50:00,15.04,15.06,15.03,15.03,79400.0,10.1687,10.1822,10.1619,10.1619,79400.0
2010-04-27 14:00:00,15.03,15.03,14.99,15.02,88200.0,10.1619,10.1619,10.1349,10.1552,88200.0
2010-04-27 14:10:00,15.02,15.02,14.99,14.99,54000.0,10.1552,10.1552,10.1349,10.1349,54000.0
2010-04-27 14:20:00,14.99,15.02,14.97,14.99,99200.0,10.1349,10.1552,10.1214,10.1349,99200.0
2010-04-27 14:30:00,14.99,15.01,14.97,14.99,84000.0,10.1349,10.1484,10.1214,10.1349,84000.0
2010-04-27 14:40:00,14.99,15.0,14.97,14.98,64800.0,10.1349,10.1417,10.1214,10.1281,64800.0
2010-04-27 14:50:00,14.98,14.99,14.94,14.96,132200.0,10.1281,10.1349,10.1011,10.1146,132200.0
2010-04-27 15:00:00,14.96,14.99,14.94,14.99,141600.0,10.1146,10.1349,10.1011,10.1349,141600.0
2010-04-27 15:10:00,14.98,14.99,14.94,14.99,84000.0,10.1281,10.1349,10.1011,10.1349,84000.0
2010-04-27 15:20:00,14.99,14.99,14.92,14.94,98400.0,10.1349,10.1349,10.0876,10.1011,98400.0
2010-04-27 15:30:00,14.93,14.94,14.91,14.93,175200.0,10.0943,10.1011,10.0808,10.0943,175200.0
2010-04-27 15:40:00,14.93,14.93,14.86,14.87,232600.0,10.0943,10.0943,10.047,10.0538,232600.0
2010-04-27 15:50:00,14.87,14.88,14.83,14.84,460200.0,10.0538,10.0605,10.0267,10.0335,460200.0
2010-04-28 09:30:00,15.02,15.07,14.92,15.01,273800.0,10.1552,10.189,10.0876,10.1484,273800.0
2010-04-28 09:40:00,15.02,15.06,14.99,15.05,322800.0,10.1552,10.1822,10.1349,10.1755,322800.0
2010-04-28 09:50:00,15.05,15.05,14.97,15.02,353000.0,10.1755,10.1755,10.1214,10.1552,353000.0
2010-04-28 10:00:00,15.01,15.04,14.95,14.95,242400.0,10.1484,10.1687,10.1079,10.1079,242400.0
2010-04-28 10:10:00,14.94,15.01,14.93,14.99,393200.0,10.1011,10.1484,10.0943,10.1349,393200.0
2010-04-28 10:20:00,14.98,15.01,14.95,14.99,391800.0,10.1281,10.1484,10.1079,10.1349,391800.0
2010-04-28 10:30:00,14.99,15.0,14.88,14.9,314400.0,10.1349,10.1417,10.0605,10.074,314400.0
2010-04-28 10:40:00,14.9,14.93,14.87,14.87,103800.0,10.074,10.0943,10.0538,10.0538,103800.0
2010-04-28 10:50:00,14.87,14.91,14.87,14.89,92600.0,10.0538,10.0808,10.0538,10.0673,92600.0
2010-04-28 11:00:00,14.9,14.97,14.89,14.94,80600.0,10.074,10.1214,10.0673,10.1011,80600.0
2010-04-28 11:10:00,14.95,14.98,14.94,14.97,118400.0,10.1079,10.1281,10.1011,10.1214,118400.0
2010-04-28 11:20:00,14.97,14.99,14.9,14.91,272200.0,10.1214,10.1349,10.074,10.0808,272200.0
2010-04-28 11:30:00,14.91,14.94,14.81,14.87,228800.0,10.0808,10.1011,10.0132,10.0538,228800.0
2010-04-28 11:40:00,14.87,14.94,14.85,14.88,165000.0,10.0538,10.1011,10.0402,10.0605,165000.0
2010-04-28 11:50:00,14.88,14.91,14.86,14.91,52600.0,10.0605,10.0808,10.047,10.0808,52600.0
2010-04-28 12:00:00,14.91,14.92,14.82,14.85,74400.0,10.0808,10.0876,10.02,10.0402,74400.0
2010-04-28 12:10:00,14.86,14.88,14.83,14.88,48000.0,10.047,10.0605,10.0267,10.0605,48000.0
2010-04-28 12:20:00,14.87,14.94,14.86,14.9,78600.0,10.0538,10.1011,10.047,10.074,78600.0
2010-04-28 12:30:00,14.9,14.9,14.87,14.88,48600.0,10.074,10.074,10.0538,10.0605,48600.0
2010-04-28 12:40:00,14.88,14.91,14.88,14.88,50400.0,10.0605,10.0808,10.0605,10.0605,50400.0
2010-04-28 12:50:00,14.88,14.92,14.88,14.9,46400.0,10.0605,10.0876,10.0605,10.074,46400.0
2010-04-28 13:00:00,14.9,14.91,14.88,14.91,40800.0,10.074,10.0808,10.0605,10.0808,40800.0
2010-04-28 13:10:00,14.92,14.94,14.91,14.94,48800.0,10.0876,10.1011,10.0808,10.1011,48800.0
2010-04-28 13:20:00,14.93,14.94,14.9,14.91,88400.0,10.0943,10.1011,10.074,10.0808,88400.0
2010-04-28 13:30:00,14.91,14.97,14.91,14.96,153400.0,10.0808,10.1214,10.0808,10.1146,153400.0
2010-04-28 13:40:00,14.97,14.97,14.96,14.96,95200.0,10.1214,10.1214,10.1146,10.1146,95200.0
2010-04-28 13:50:00,14.96,14.99,14.96,14.99,101400.0,10.1146,10.1349,10.1146,10.1349,101400.0
2010-04-28 14:00:00,14.99,15.0,14.98,14.99,192200.0,10.1349,10.1417,10.1281,10.1349,192200.0
2010-04-28 14:10:00,14.99,15.06,14.98,14.99,473800.0,10.1349,10.1822,10.1281,10.1349,473800.0
2010-04-28 14:20:00,14.99,15.12,14.99,15.06,333400.0,10.1349,10.2228,10.1349,10.1822,333400.0
2010-04-28 14:30:00,15.06,15.06,15.03,15.04,160400.0,10.1822,10.1822,10.1619,10.1687,160400.0
2010-04-28 14:40:00,15.04,15.05,15.02,15.03,145600.0,10.1687,10.1755,10.1552,10.1619,145600.0
2010-04-28 14:50:00,15.03,15.09,15.03,15.06,113800.0,10.1619,10.2025,10.1619,10.1822,113800.0
2010-04-28 15:00:00,15.06,15.1,15.06,15.09,161600.0,10.1822,10.2093,10.1822,10.2025,161600.0
2010-04-28 15:10:00,15.09,15.11,15.08,15.1,89200.0,10.2025,10.216,10.1957,10.2093,89200.0
2010-04-28 15:20:00,15.1,15.11,15.08,15.11,98800.0,10.2093,10.216,10.1957,10.216,98800.0
2010-04-28 15:30:00,15.11,15.13,15.06,15.06,140600.0,10.216,10.2296,10.1822,10.1822,140600.0
2010-04-28 15:40:00,15.06,15.06,14.99,15.0,248000.0,10.1822,10.1822,10.1349,10.1417,248000.0
2010-04-28 15:50:00,14.99,15.02,14.98,14.99,1071400.0,10.1349,10.1552,10.1281,10.1349,1071400.0
2010-04-29 09:30:00,15.13,15.15,15.02,15.09,573200.0,10.2296,10.2431,10.1552,10.2025,573200.0
2010-04-29 09:40:00,15.08,15.12,15.06,15.07,192800.0,10.1957,10.2228,10.1822,10.189,192800.0
2010-04-29 09:50:00,15.06,15.09,15.0,15.0,100600.0,10.1822,10.2025,10.1417,10.1417,100600.0
2010-04-29 10:00:00,15.01,15.02,14.96,14.99,104200.0,10.1484,10.1552,10.1146,10.1349,104200.0
2010-04-29 10:10:00,14.98,14.99,14.95,14.98,72800.0,10.1281,10.1349,10.1079,10.1281,72800.0
2010-04-29 10:20:00,14.99,15.06,14.99,15.01,109200.0,10.1349,10.1822,10.1349,10.1484,109200.0
2010-04-29 10:30:00,15.01,15.04,15.01,15.03,75200.0,10.1484,10.1687,10.1484,10.1619,75200.0
2010-04-29 10:40:00,15.03,15.05,15.01,15.04,80200.0,10.1619,10.1755,10.1484,10.1687,80200.0
2010-04-29 10:50:00,15.05,15.1,15.05,15.09,124600.0,10.1755,10.2093,10.1755,10.2025,124600.0
2010-04-29 11:00:00,15.08,15.09,15.04,15.06,61600.0,10.1957,10.2025,10.1687,10.1822,61600.0
2010-04-29 11:10:00,15.06,15.08,15.02,15.02,66400.0,10.1822,10.1957,10.1552,10.1552,66400.0
2010-04-29 11:20:00,15.02,15.06,15.02,15.04,79200.0,10.1552,10.1822,10.1552,10.1687,79200.0
2010-04-29 11:30:00,15.04,15.04,15.0,15.03,91200.0,10.1687,10.1687,10.1417,10.1619,91200.0
2010-04-29 11:40:00,15.03,15.05,15.02,15.05,112600.0,10.1619,10.1755,10.1552,10.1755,112600.0
2010-04-29 11:50:00,15.05,15.09,15.05,15.09,90400.0,10.1755,10.2025,10.1755,10.2025,90400.0
2010-04-29 12:00:00,15.08,15.1,15.06,15.06,96200.0,10.1957,10.2093,10.1822,10.1822,96200.0
2010-04-29 12:10:00,15.07,15.08,15.05,15.08,67000.0,10.189,10.1957,10.1755,10.1957,67000.0
2010-04-29 12:20:00,15.08,15.09,15.05,15.08,59200.0,10.1957,10.2025,10.1755,10.1957,59200.0
2010-04-29 12:30:00,15.08,15.1,15.05,15.09,62200.0,10.1957,10.2093,10.1755,10.2025,62200.0
2010-04-29 12:40:00,15.08,15.12,15.07,15.1,74600.0,10.1957,10.2228,10.189,10.2093,74600.0
2010-04-29 12:50:00,15.1,15.11,15.1,15.11,25200.0,10.2093,10.216,10.2093,10.216,25200.0
2010-04-29 13:00:00,15.11,15.13,15.11,15.12,70000.0,10.216,10.2296,10.216,10.2228,70000.0
2010-04-29 13:10:00,15.12,15.12,15.06,15.07,49800.0,10.2228,10.2228,10.1822,10.189,49800.0
2010-04-29 13:20:00,15.07,15.09,15.04,15.04,55200.0,10.189,10.2025,10.1687,10.1687,55200.0
2010-04-29 13:30:00,15.04,15.08,15.04,15.08,141800.0,10.1687,10.1957,10.1687,10.1957,141800.0
2010-04-29 13:40:00,15.08,15.08,15.08,15.08,16800.0,10.1957,10.1957,10.1957,10.1957,16800.0
2010-04-29 13:50:00,15.08,15.1,15.07,15.1,57200.0,10.1957,10.2093,10.189,10.2093,57200.0
2010-04-29 14:00:00,15.1,15.11,15.09,15.1,73600.0,10.2093,10.216,10.2025,10.2093,73600.0
2010-04-29 14:10:00,15.11,15.11,15.09,15.11,68400.0,10.216,10.216,10.2025,10.216,68400.0
2010-04-29 14:20:00,15.11,15.12,15.08,15.09,102800.0,10.216,10.2228,10.1957,10.2025,102800.0
2010-04-29 14:30:00,15.09,15.12,15.08,15.09,50800.0,10.2025,10.2228,10.1957,10.2025,50800.0
2010-04-29 14:40:00,15.09,15.1,15.07,15.1,42200.0,10.2025,10.2093,10.189,10.2093,42200.0
2010-04-29 14:50:00,15.1,15.1,15.08,15.09,91400.0,10.2093,10.2093,10.1957,10.2025,91400.0
2010-04-29 15:00:00,15.09,15.09,15.07,15.09,81200.0,10.2025,10.2025,10.189,10.2025,81200.0
2010-04-29 15:10:00,15.09,15.09,15.08,15.09,39400.0,10.2025,10.2025,10.1957,10.2025,39400.0
2010-04-29 15:20:00,15.09,15.12,15.08,15.12,101200.0,10.2025,10.2228,10.1957,10.2228,101200.0
2010-04-29 15:30:00,15.12,15.12,15.1,15.12,390400.0,10.2228,10.2228,10.2093,10.2228,390400.0
2010-04-29 15:40:00,15.12,15.15,15.11,15.13,285000.0,10.2228,10.2431,10.216,10.2296,285000.0
2010-04-29 15:50:00,15.13,15.19,15.13,15.17,523200.0,10.2296,10.2701,10.2296,10.2566,523200.0
2010-04-30 09:30:00,15.21,15.22,15.06,15.09,225800.0,10.2836,10.2904,10.1822,10.2025,225800.0
2010-04-30 09:40:00,15.09,15.13,15.04,15.09,104600.0,10.2025,10.2296,10.1687,10.2025,104600.0
2010-04-30 09:50:00,15.09,15.09,15.01,15.03,133600.0,10.2025,10.2025,10.1484,10.1619,133600.0
2010-04-30 10:00:00,15.02,15.03,14.9,14.95,219600.0,10.1552,10.1619,10.074,10.1079,219600.0
2010-04-30 10:10:00,14.94,14.98,14.88,14.93,112200.0,10.1011,10.1281,10.0605,10.0943,112200.0
2010-04-30 10:20:00,14.93,14.96,14.92,14.92,98000.0,10.0943,10.1146,10.0876,10.0876,98000.0
2010-04-30 10:30:00,14.92,14.92,14.88,14.9,152800.0,10.0876,10.0876,10.0605,10.074,152800.0
2010-04-30 10:40:00,14.9,14.93,14.87,14.92,195600.0,10.074,10.0943,10.0538,10.0876,195600.0
2010-04-30 10:50:00,14.92,14.93,14.88,14.88,159400.0,10.0876,10.0943,10.0605,10.0605,159400.0
2010-04-30 11:00:00,14.89,14.92,14.85,14.86,137000.0,10.0673,10.0876,10.0402,10.047,137000.0
2010-04-30 11:10:00,14.86,14.88,14.81,14.84,179400.0,10.047,10.0605,10.0132,10.0335,179400.0
2010-04-30 11:20:00,14.84,14.84,14.78,14.79,114000.0,10.0335,10.0335,9.9929,9.9997,114000.0
2010-04-30 11:30:00,14.79,14.86,14.79,14.84,101000.0,9.9997,10.047,9.9997,10.0335,101000.0
2010-04-30 11:40:00,14.84,14.9,14.84,14.89,90000.0,10.0335,10.074,10.0335,10.0673,90000.0
2010-04-30 11:50:00,14.9,14.9,14.85,14.88,56800.0,10.074,10.074,10.0402,10.0605,56800.0
2010-04-30 12:00:00,14.88,14.89,14.8,14.8,70200.0,10.0605,10.0673,10.0064,10.0064,70200.0
2010-04-30 12:10:00,14.8,14.81,14.75,14.75,80400.0,10.0064,10.0132,9.9726,9.9726,80400.0
2010-04-30 12:20:00,14.75,14.75,14.71,14.71,115400.0,9.9726,9.9726,9.9456,9.9456,115400.0
2010-04-30 12:30:00,14.72,14.76,14.71,14.74,99600.0,9.9523,9.9794,9.9456,9.9659,99600.0
2010-04-30 12:40:00,14.74,14.76,14.72,14.75,69800.0,9.9659,9.9794,9.9523,9.9726,69800.0
2010-04-30 12:50:00,14.74,14.75,14.67,14.69,223000.0,9.9659,9.9726,9.9185,9.9321,223000.0
2010-04-30 13:00:00,14.68,14.71,14.68,14.69,124200.0,9.9253,9.9456,9.9253,9.9321,124200.0
2010-04-30 13:10:00,14.69,14.74,14.67,14.74,93800.0,9.9321,9.9659,9.9185,9.9659,93800.0
2010-04-30 13:20:00,14.74,14.74,14.72,14.72,125400.0,9.9659,9.9659,9.9523,9.9523,125400.0
2010-04-30 13:30:00,14.73,14.75,14.72,14.74,73000.0,9.9591,9.9726,9.9523,9.9659,73000.0
2010-04-30 13:40:00,14.74,14.79,14.74,14.76,102200.0,9.9659,9.9997,9.9659,9.9794,102200.0
2010-04-30 13:50:00,14.76,14.76,14.7,14.7,69600.0,9.9794,9.9794,9.9388,9.9388,69600.0
2010-04-30 14:00:00,14.71,14.71,14.68,14.7,69000.0,9.9456,9.9456,9.9253,9.9388,69000.0
2010-04-30 14:10:00,14.7,14.71,14.68,14.7,83400.0,9.9388,9.9456,9.9253,9.9388,83400.0
2010-04-30 14:20:00,14.7,14.7,14.68,14.69,71200.0,9.9388,9.9388,9.9253,9.9321,71200.0
2010-04-30 14:30:00,14.69,14.7,14.66,14.67,121400.0,9.9321,9.9388,9.9118,9.9185,121400.0
2010-04-30 14:40:00,14.67,14.68,14.64,14.67,102200.0,9.9185,9.9253,9.8983,9.9185,102200.0
2010-04-30 14:50:00,14.66,14.69,14.65,14.65,105200.0,9.9118,9.9321,9.905,9.905,105200.0
2010-04-30 15:00:00,14.65,14.68,14.65,14.67,142400.0,9.905,9.9253,9.905,9.9185,142400.0
2010-04-30 15:10:00,14.67,14.71,14.66,14.7,163200.0,9.9185,9.9456,9.9118,9.9388,163200.0
2010-04-30 15:20:00,14.7,14.71,14.65,14.66,185600.0,9.9388,9.9456,9.905,9.9118,185600.0
2010-04-30 15:30:00,14.66,14.68,14.64,14.65,141600.0,9.9118,9.9253,9.8983,9.905,141600.0
2010-04-30 15:40:00,14.65,14.65,14.61,14.61,306400.0,9.905,9.905,9.878,9.878,306400.0
2010-04-30 15:50:00,14.61,14.62,14.59,14.59,527400.0,9.878,9.8847,9.8645,9.8645,527400.0
2010-05-03 09:30:00,14.63,14.77,14.63,14.72,160600.0,9.8915,9.9862,9.8915,9.9523,160600.0
2010-05-03 09:40:00,14.72,14.72,14.64,14.64,127600.0,9.9523,9.9523,9.8983,9.8983,127600.0
2010-05-03 09:50:00,14.64,14.68,14.63,14.63,104600.0,9.8983,9.9253,9.8915,9.8915,104600.0
2010-05-03 10:00:00,14.63,14.65,14.59,14.63,233000.0,9.8915,9.905,9.8645,9.8915,233000.0
2010-05-03 10:10:00,14.63,14.69,14.62,14.65,171400.0,9.8915,9.9321,9.8847,9.905,171400.0
2010-05-03 10:20:00,14.64,14.67,14.63,14.65,122000.0,9.8983,9.9185,9.8915,9.905,122000.0
2010-05-03 10:30:00,14.65,14.65,14.62,14.65,143600.0,9.905,9.905,9.8847,9.905,143600.0
2010-05-03 10:40:00,14.65,14.65,14.63,14.65,100600.0,9.905,9.905,9.8915,9.905,100600.0
2010-05-03 10:50:00,14.65,14.65,14.61,14.65,143600.0,9.905,9.905,9.878,9.905,143600.0
2010-05-03 11:00:00,14.65,14.67,14.63,14.66,154400.0,9.905,9.9185,9.8915,9.9118,154400.0
2010-05-03 11:10:00,14.65,14.71,14.65,14.7,61800.0,9.905,9.9456,9.905,9.9388,61800.0
2010-05-03 11:20:00,14.7,14.72,14.69,14.71,59400.0,9.9388,9.9523,9.9321,9.9456,59400.0
2010-05-03 11:30:00,14.72,14.75,14.71,14.73,58400.0,9.9523,9.9726,9.9456,9.9591,58400.0
2010-05-03 11:40:00,14.73,14.75,14.71,14.74,81800.0,9.9591,9.9726,9.9456,9.9659,81800.0
2010-05-03 11:50:00,14.74,14.8,14.74,14.78,143000.0,9.9659,10.0064,9.9659,9.9929,143000.0
2010-05-03 12:00:00,14.78,14.78,14.74,14.74,130800.0,9.9929,9.9929,9.9659,9.9659,130800.0
2010-05-03 12:10:00,14.74,14.78,14.73,14.78,87200.0,9.9659,9.9929,9.9591,9.9929,87200.0
2010-05-03 12:20:00,14.78,14.81,14.78,14.81,347600.0,9.9929,10.0132,9.9929,10.0132,347600.0
2010-05-03 12:30:00,14.81,14.82,14.8,14.81,165000.0,10.0132,10.02,10.0064,10.0132,165000.0
2010-05-03 12:40:00,14.8,14.83,14.8,14.81,71000.0,10.0064,10.0267,10.0064,10.0132,71000.0
2010-05-03 12:50:00,14.8,14.85,14.8,14.84,81000.0,10.0064,10.0402,10.0064,10.0335,81000.0
2010-05-03 13:00:00,14.84,14.84,14.79,14.8,67200.0,10.0335,10.0335,9.9997,10.0064,67200.0
2010-05-03 13:10:00,14.8,14.81,14.79,14.79,57400.0,10.0064,10.0132,9.9997,9.9997,57400.0
2010-05-03 13:20:00,14.79,14.8,14.76,14.77,87000.0,9.9997,10.0064,9.9794,9.9862,87000.0
2010-05-03 13:30:00,14.76,14.83,14.76,14.82,95000.0,9.9794,10.0267,9.9794,10.02,95000.0
2010-05-03 13:40:00,14.81,14.84,14.8,14.8,62200.0,10.0132,10.0335,10.0064,10.0064,62200.0
2010-05-03 13:50:00,14.81,14.83,14.79,14.81,34000.0,10.0132,10.0267,9.9997,10.0132,34000.0
2010-05-03 14:00:00,14.81,14.81,14.79,14.79,36400.0,10.0132,10.0132,9.9997,9.9997,36400.0
2010-05-03 14:10:00,14.79,14.81,14.79,14.81,44200.0,9.9997,10.0132,9.9997,10.0132,44200.0
2010-05-03 14:20:00,14.81,14.81,14.79,14.81,97400.0,10.0132,10.0132,9.9997,10.0132,97400.0
2010-05-03 14:30:00,14.81,14.82,14.8,14.8,52800.0,10.0132,10.02,10.0064,10.0064,52800.0
2010-05-03 14:40:00,14.8,14.82,14.8,14.81,32800.0,10.0064,10.02,10.0064,10.0132,32800.0
2010-05-03 14:50:00,14.81,14.83,14.81,14.83,46600.0,10.0132,10.0267,10.0132,10.0267,46600.0
2010-05-03 15:00:00,14.82,14.82,14.79,14.8,67400.0,10.02,10.02,9.9997,10.0064,67400.0
2010-05-03 15:10:00,14.8,14.82,14.79,14.81,134000.0,10.0064,10.02,9.9997,10.0132,134000.0
2010-05-03 15:20:00,14.8,14.81,14.8,14.8,125400.0,10.0064,10.0132,10.0064,10.0064,125400.0
2010-05-03 15:30:00,14.8,14.83,14.8,14.81,134200.0,10.0064,10.0267,10.0064,10.0132,134200.0
2010-05-03 15:40:00,14.81,14.84,14.81,14.83,180600.0,10.0132,10.0335,10.0132,10.0267,180600.0
2010-05-03 15:50:00,14.83,14.84,14.82,14.83,349000.0,10.0267,10.0335,10.02,10.0267,349000.0
2010-05-04 09:30:00,14.72,14.77,14.49,14.51,246800.0,9.9523,9.9862,9.7968,9.8104,246800.0
2010-05-04 09:40:00,14.51,14.53,14.4,14.42,341200.0,9.8104,9.8239,9.736,9.7495,341200.0
2010-05-04 09:50:00,14.42,14.45,14.38,14.43,246400.0,9.7495,9.7698,9.7225,9.7563,246400.0
2010-05-04 10:00:00,14.43,14.46,14.42,14.43,159200.0,9.7563,9.7766,9.7495,9.7563,159200.0
2010-05-04 10:10:00,14.42,14.43,14.38,14.4,1059000.0,9.7495,9.7563,9.7225,9.736,1059000.0
2010-05-04 10:20:00,14.4,14.49,14.4,14.44,461000.0,9.736,9.7968,9.736,9.763,461000.0
2010-05-04 10:30:00,14.43,14.45,14.38,14.38,251800.0,9.7563,9.7698,9.7225,9.7225,251800.0
2010-05-04 10:40:00,14.38,14.39,14.37,14.38,195400.0,9.7225,9.7292,9.7157,9.7225,195400.0
2010-05-04 10:50:00,14.38,14.45,14.38,14.38,218600.0,9.7225,9.7698,9.7225,9.7225,218600.0
2010-05-04 11:00:00,14.39,14.39,14.31,14.33,2167000.0,9.7292,9.7292,9.6751,9.6887,2167000.0
2010-05-04 11:10:00,14.33,14.37,14.32,14.37,143000.0,9.6887,9.7157,9.6819,9.7157,143000.0
2010-05-04 11:20:00,14.37,14.4,14.37,14.38,363000.0,9.7157,9.736,9.7157,9.7225,363000.0
2010-05-04 11:30:00,14.38,14.44,14.38,14.44,120600.0,9.7225,9.763,9.7225,9.763,120600.0
2010-05-04 11:40:00,14.44,14.45,14.42,14.44,585600.0,9.763,9.7698,9.7495,9.763,585600.0
2010-05-04 11:50:00,14.44,14.46,14.42,14.45,573400.0,9.763,9.7766,9.7495,9.7698,573400.0
2010-05-04 12:00:00,14.45,14.45,14.36,14.37,113200.0,9.7698,9.7698,9.7089,9.7157,113200.0
2010-05-04 12:10:00,14.36,14.36,14.34,14.35,258000.0,9.7089,9.7089,9.6954,9.7022,258000.0
2010-05-04 12:20:00,14.35,14.36,14.31,14.31,162000.0,9.7022,9.7089,9.6751,9.6751,162000.0
2010-05-04 12:30:00,14.31,14.36,14.3,14.36,179000.0,9.6751,9.7089,9.6684,9.7089,179000.0
2010-05-04 12:40:00,14.36,14.4,14.34,14.4,166600.0,9.7089,9.736,9.6954,9.736,166600.0
2010-05-04 12:50:00,14.4,14.42,14.37,14.4,189600.0,9.736,9.7495,9.7157,9.736,189600.0
2010-05-04 13:00:00,14.4,14.4,14.38,14.38,142200.0,9.736,9.736,9.7225,9.7225,142200.0
2010-05-04 13:10:00,14.38,14.41,14.37,14.39,124000.0,9.7225,9.7428,9.7157,9.7292,124000.0
2010-05-04 13:20:00,14.38,14.41,14.37,14.4,153600.0,9.7225,9.7428,9.7157,9.736,153600.0
2010-05-04 13:30:00,14.4,14.45,14.39,14.43,130800.0,9.736,9.7698,9.7292,9.7563,130800.0
2010-05-04 13:40:00,14.43,14.49,14.43,14.49,95800.0,9.7563,9.7968,9.7563,9.7968,95800.0
2010-05-04 13:50:00,14.49,14.49,14.45,14.47,74400.0,9.7968,9.7968,9.7698,9.7833,74400.0
2010-05-04 14:00:00,14.46,14.46,14.42,14.45,105000.0,9.7766,9.7766,9.7495,9.7698,105000.0
2010-05-04 14:10:00,14.45,14.47,14.4,14.41,107400.0,9.7698,9.7833,9.736,9.7428,107400.0
2010-05-04 14:20:00,14.4,14.42,14.39,14.39,117200.0,9.736,9.7495,9.7292,9.7292,117200.0
2010-05-04 14:30:00,14.4,14.43,14.38,14.38,137400.0,9.736,9.7563,9.7225,9.7225,137400.0
2010-05-04 14:40:00,14.39,14.4,14.37,14.38,116800.0,9.7292,9.736,9.7157,9.7225,116800.0
2010-05-04 14:50:00,14.38,14.4,14.38,14.4,163000.0,9.7225,9.736,9.7225,9.736,163000.0
2010-05-04 15:00:00,14.4,14.42,14.36,14.4,176400.0,9.736,9.7495,9.7089,9.736,176400.0
2010-05-04 15:10:00,14.4,14.48,14.39,14.47,110600.0,9.736,9.7901,9.7292,9.7833,110600.0
2010-05-04 15:20:00,14.47,14.47,14.44,14.44,161800.0,9.7833,9.7833,9.763,9.763,161800.0
2010-05-04 15:30:00,14.44,14.46,14.39,14.41,184600.0,9.763,9.7766,9.7292,9.7428,184600.0
2010-05-04 15:40:00,14.4,14.41,14.36,14.38,298800.0,9.736,9.7428,9.7089,9.7225,298800.0
2010-05-04 15:50:00,14.38,14.45,14.37,14.43,409200.0,9.7225,9.7698,9.7157,9.7563,409200.0
2010-05-05 09:30:00,14.43,14.48,14.25,14.25,275200.0,9.7563,9.7901,9.6346,9.6346,275200.0
2010-05-05 09:40:00,14.26,14.44,14.25,14.43,262600.0,9.6413,9.763,9.6346,9.7563,262600.0
2010-05-05 09:50:00,14.43,14.49,14.38,14.49,174400.0,9.7563,9.7968,9.7225,9.7968,174400.0
2010-05-05 10:00:00,14.47,14.56,14.45,14.49,175000.0,9.7833,9.8442,9.7698,9.7968,175000.0
2010-05-05 10:10:00,14.49,14.52,14.38,14.45,146400.0,9.7968,9.8171,9.7225,9.7698,146400.0
2010-05-05 10:20:00,14.45,14.45,14.35,14.37,125600.0,9.7698,9.7698,9.7022,9.7157,125600.0
2010-05-05 10:30:00,14.37,14.42,14.35,14.37,93600.0,9.7157,9.7495,9.7022,9.7157,93600.0
2010-05-05 10:40:00,14.37,14.49,14.37,14.49,196000.0,9.7157,9.7968,9.7157,9.7968,196000.0
2010-05-05 10:50:00,14.49,14.55,14.47,14.53,98000.0,9.7968,9.8374,9.7833,9.8239,98000.0
2010-05-05 11:00:00,14.52,14.52,14.42,14.47,123400.0,9.8171,9.8171,9.7495,9.7833,123400.0
2010-05-05 11:10:00,14.47,14.53,14.46,14.52,96400.0,9.7833,9.8239,9.7766,9.8171,96400.0
2010-05-05 11:20:00,14.52,14.56,14.51,14.52,92000.0,9.8171,9.8442,9.8104,9.8171,92000.0
2010-05-05 11:30:00,14.52,14.61,14.52,14.61,189200.0,9.8171,9.878,9.8171,9.878,189200.0
2010-05-05 11:40:00,14.61,14.62,14.58,14.6,81200.0,9.878,9.8847,9.8577,9.8712,81200.0
2010-05-05 11:50:00,14.6,14.61,14.56,14.6,80400.0,9.8712,9.878,9.8442,9.8712,80400.0
2010-05-05 12:00:00,14.6,14.6,14.54,14.55,54000.0,9.8712,9.8712,9.8306,9.8374,54000.0
2010-05-05 12:10:00,14.55,14.55,14.47,14.49,74000.0,9.8374,9.8374,9.7833,9.7968,74000.0
2010-05-05 12:20:00,14.49,14.49,14.43,14.43,113600.0,9.7968,9.7968,9.7563,9.7563,113600.0
2010-05-05 12:30:00,14.43,14.47,14.43,14.46,106600.0,9.7563,9.7833,9.7563,9.7766,106600.0
2010-05-05 12:40:00,14.46,14.48,14.43,14.47,187800.0,9.7766,9.7901,9.7563,9.7833,187800.0
2010-05-05 12:50:00,14.47,14.49,14.47,14.48,101800.0,9.7833,9.7968,9.7833,9.7901,101800.0
2010-05-05 13:00:00,14.48,14.51,14.45,14.49,101800.0,9.7901,9.8104,9.7698,9.7968,101800.0
2010-05-05 13:10:00,14.49,14.49,14.46,14.49,126600.0,9.7968,9.7968,9.7766,9.7968,126600.0
2010-05-05 13:20:00,14.49,14.54,14.47,14.47,100600.0,9.7968,9.8306,9.7833,9.7833,100600.0
2010-05-05 13:30:00,14.47,14.5,14.45,14.47,86200.0,9.7833,9.8036,9.7698,9.7833,86200.0
2010-05-05 13:40:00,14.48,14.49,14.43,14.49,112400.0,9.7901,9.7968,9.7563,9.7968,112400.0
2010-05-05 13:50:00,14.49,14.49,14.45,14.45,75000.0,9.7968,9.7968,9.7698,9.7698,75000.0
2010-05-05 14:00:00,14.45,14.46,14.4,14.44,121000.0,9.7698,9.7766,9.736,9.763,121000.0
2010-05-05 14:10:00,14.43,14.44,14.4,14.44,109000.0,9.7563,9.763,9.736,9.763,109000.0
2010-05-05 14:20:00,14.43,14.44,14.4,14.41,80800.0,9.7563,9.763,9.736,9.7428,80800.0
2010-05-05 14:30:00,14.42,14.42,14.38,14.38,120600.0,9.7495,9.7495,9.7225,9.7225,120600.0
2010-05-05 14:40:00,14.38,14.4,14.36,14.37,156200.0,9.7225,9.736,9.7089,9.7157,156200.0
2010-05-05 14:50:00,14.37,14.46,14.35,14.44,265000.0,9.7157,9.7766,9.7022,9.763,265000.0
2010-05-05 15:00:00,14.43,14.47,14.41,14.46,254400.0,9.7563,9.7833,9.7428,9.7766,254400.0
2010-05-05 15:10:00,14.46,14.47,14.43,14.43,192200.0,9.7766,9.7833,9.7563,9.7563,192200.0
2010-05-05 15:20:00,14.43,14.46,14.41,14.43,328200.0,9.7563,9.7766,9.7428,9.7563,328200.0
2010-05-05 15:30:00,14.42,14.44,14.38,14.4,297000.0,9.7495,9.763,9.7225,9.736,297000.0
2010-05-05 15:40:00,14.4,14.53,14.4,14.53,900800.0,9.736,9.8239,9.736,9.8239,900800.0
2010-05-05 15:50:00,14.52,14.53,14.5,14.5,882800.0,9.8171,9.8239,9.8036,9.8036,882800.0
2010-05-06 09:30:00,14.78,14.78,14.51,14.53,325000.0,9.9929,9.9929,9.8104,9.8239,325000.0
2010-05-06 09:40:00,14.54,14.68,14.49,14.51,635600.0,9.8306,9.9253,9.7968,9.8104,635600.0
2010-05-06 09:50:00,14.51,14.62,14.49,14.61,299600.0,9.8104,9.8847,9.7968,9.878,299600.0
2010-05-06 10:00:00,14.62,14.62,14.53,14.54,271000.0,9.8847,9.8847,9.8239,9.8306,271000.0
2010-05-06 10:10:00,14.54,14.55,14.47,14.54,240600.0,9.8306,9.8374,9.7833,9.8306,240600.0
2010-05-06 10:20:00,14.54,14.54,14.4,14.41,340000.0,9.8306,9.8306,9.736,9.7428,340000.0
2010-05-06 10:30:00,14.41,14.45,14.38,14.42,278400.0,9.7428,9.7698,9.7225,9.7495,278400.0
2010-05-06 10:40:00,14.42,14.45,14.34,14.37,258600.0,9.7495,9.7698,9.6954,9.7157,258600.0
2010-05-06 10:50:00,14.37,14.41,14.29,14.3,314600.0,9.7157,9.7428,9.6616,9.6684,314600.0
2010-05-06 11:00:00,14.3,14.35,14.27,14.32,232800.0,9.6684,9.7022,9.6481,9.6819,232800.0
2010-05-06 11:10:00,14.32,14.32,14.21,14.23,329200.0,9.6819,9.6819,9.6075,9.6211,329200.0
2010-05-06 11:20:00,14.23,14.3,14.23,14.27,462400.0,9.6211,9.6684,9.6211,9.6481,462400.0
2010-05-06 11:30:00,14.26,14.29,14.22,14.29,167800.0,9.6413,9.6616,9.6143,9.6616,167800.0
2010-05-06 11:40:00,14.28,14.28,14.22,14.23,164600.0,9.6549,9.6549,9.6143,9.6211,164600.0
2010-05-06 11:50:00,14.23,14.31,14.22,14.31,166600.0,9.6211,9.6751,9.6143,9.6751,166600.0
2010-05-06 12:00:00,14.31,14.35,14.29,14.29,133800.0,9.6751,9.7022,9.6616,9.6616,133800.0
2010-05-06 12:10:00,14.3,14.37,14.3,14.34,143200.0,9.6684,9.7157,9.6684,9.6954,143200.0
2010-05-06 12:20:00,14.34,14.38,14.31,14.33,148600.0,9.6954,9.7225,9.6751,9.6887,148600.0
2010-05-06 12:30:00,14.33,14.34,14.26,14.26,186400.0,9.6887,9.6954,9.6413,9.6413,186400.0
2010-05-06 12:40:00,14.26,14.28,14.25,14.27,205000.0,9.6413,9.6549,9.6346,9.6481,205000.0
2010-05-06 12:50:00,14.27,14.27,14.22,14.24,145400.0,9.6481,9.6481,9.6143,9.6278,145400.0
2010-05-06 13:00:00,14.24,14.26,14.22,14.26,1884600.0,9.6278,9.6413,9.6143,9.6413,1884600.0
2010-05-06 13:10:00,14.26,14.26,14.18,14.19,2296200.0,9.6413,9.6413,9.5872,9.594,2296200.0
2010-05-06 13:20:00,14.19,14.2,14.13,14.15,177800.0,9.594,9.6008,9.5534,9.567,177800.0
2010-05-06 13:30:00,14.15,14.18,14.12,14.12,101200.0,9.567,9.5872,9.5467,9.5467,101200.0
2010-05-06 13:40:00,14.12,14.19,14.1,14.18,148400.0,9.5467,9.594,9.5332,9.5872,148400.0
2010-05-06 13:50:00,14.18,14.19,14.13,14.13,213800.0,9.5872,9.594,9.5534,9.5534,213800.0
2010-05-06 14:00:00,14.14,14.18,14.07,14.07,278600.0,9.5602,9.5872,9.5129,9.5129,278600.0
2010-05-06 14:10:00,14.07,14.08,13.93,13.93,437400.0,9.5129,9.5196,9.4182,9.4182,437400.0
2010-05-06 14:20:00,13.93,13.97,13.83,13.88,539800.0,9.4182,9.4453,9.3506,9.3844,539800.0
2010-05-06 14:30:00,13.88,13.89,13.65,13.65,573800.0,9.3844,9.3912,9.2289,9.2289,573800.0
2010-05-06 14:40:00,13.65,13.7,13.06,13.4,625200.0,9.2289,9.2627,8.83,9.0599,625200.0
2010-05-06 14:50:00,13.34,13.94,13.29,13.84,240200.0,9.0193,9.425,8.9855,9.3574,240200.0
2010-05-06 15:00:00,13.83,14.11,13.72,14.09,407000.0,9.3506,9.5399,9.2762,9.5264,407000.0
2010-05-06 15:10:00,14.08,14.09,13.81,13.84,371600.0,9.5196,9.5264,9.3371,9.3574,371600.0
2010-05-06 15:20:00,13.84,13.87,13.65,13.87,517200.0,9.3574,9.3777,9.2289,9.3777,517200.0
2010-05-06 15:30:00,13.87,14.03,13.85,13.97,402600.0,9.3777,9.4858,9.3641,9.4453,402600.0
2010-05-06 15:40:00,13.97,14.14,13.97,14.11,417000.0,9.4453,9.5602,9.4453,9.5399,417000.0
2010-05-06 15:50:00,14.11,14.11,13.95,13.96,458800.0,9.5399,9.5399,9.4317,9.4385,458800.0
2010-05-07 09:30:00,13.9,13.9,13.59,13.88,445400.0,9.3979,9.3979,9.1883,9.3844,445400.0
2010-05-07 09:40:00,13.87,13.97,13.81,13.9,423000.0,9.3777,9.4453,9.3371,9.3979,423000.0
2010-05-07 09:50:00,13.88,13.96,13.72,13.74,323400.0,9.3844,9.4385,9.2762,9.2898,323400.0
2010-05-07 10:00:00,13.74,13.8,13.61,13.71,314400.0,9.2898,9.3303,9.2019,9.2695,314400.0
2010-05-07 10:10:00,13.71,13.8,13.65,13.68,435800.0,9.2695,9.3303,9.2289,9.2492,435800.0
2010-05-07 10:20:00,13.68,13.74,13.43,13.56,705000.0,9.2492,9.2898,9.0802,9.1681,705000.0
2010-05-07 10:30:00,13.56,13.8,13.46,13.76,813200.0,9.1681,9.3303,9.1004,9.3033,813200.0
2010-05-07 10:40:00,13.77,13.8,13.57,13.71,699600.0,9.31,9.3303,9.1748,9.2695,699600.0
2010-05-07 10:50:00,13.72,13.84,13.63,13.71,404000.0,9.2762,9.3574,9.2154,9.2695,404000.0
2010-05-07 11:00:00,13.71,13.9,13.7,13.89,413600.0,9.2695,9.3979,9.2627,9.3912,413600.0
2010-05-07 11:10:00,13.9,14.15,13.89,13.98,390000.0,9.3979,9.567,9.3912,9.452,390000.0
2010-05-07 11:20:00,13.99,14.04,13.88,13.9,140200.0,9.4588,9.4926,9.3844,9.3979,140200.0
2010-05-07 11:30:00,13.89,13.94,13.8,13.9,202000.0,9.3912,9.425,9.3303,9.3979,202000.0
2010-05-07 11:40:00,13.89,14.09,13.89,14.04,188600.0,9.3912,9.5264,9.3912,9.4926,188600.0
2010-05-07 11:50:00,14.04,14.06,13.93,14.01,149000.0,9.4926,9.5061,9.4182,9.4723,149000.0
2010-05-07 12:00:00,14.01,14.06,13.95,14.06,178800.0,9.4723,9.5061,9.4317,9.5061,178800.0
2010-05-07 12:10:00,14.06,14.1,14.01,14.07,183600.0,9.5061,9.5332,9.4723,9.5129,183600.0
2010-05-07 12:20:00,14.08,14.09,13.94,13.98,165400.0,9.5196,9.5264,9.425,9.452,165400.0
2010-05-07 12:30:00,13.99,14.02,13.91,13.96,816400.0,9.4588,9.4791,9.4047,9.4385,816400.0
2010-05-07 12:40:00,13.97,14.03,13.93,13.95,874000.0,9.4453,9.4858,9.4182,9.4317,874000.0
2010-05-07 12:50:00,13.97,14.03,13.93,13.94,75200.0,9.4453,9.4858,9.4182,9.425,75200.0
2010-05-07 13:00:00,13.94,13.99,13.92,13.92,91000.0,9.425,9.4588,9.4115,9.4115,91000.0
2010-05-07 13:10:00,13.93,14.01,13.9,13.97,135800.0,9.4182,9.4723,9.3979,9.4453,135800.0
2010-05-07 13:20:00,13.97,13.97,13.93,13.93,90000.0,9.4453,9.4453,9.4182,9.4182,90000.0
2010-05-07 13:30:00,13.93,14.02,13.93,14.0,70400.0,9.4182,9.4791,9.4182,9.4655,70400.0
2010-05-07 13:40:00,14.0,14.08,13.99,14.04,117200.0,9.4655,9.5196,9.4588,9.4926,117200.0
2010-05-07 13:50:00,14.04,14.05,13.97,13.99,109400.0,9.4926,9.4994,9.4453,9.4588,109400.0
2010-05-07 14:00:00,13.99,14.03,13.93,13.94,156400.0,9.4588,9.4858,9.4182,9.425,156400.0
2010-05-07 14:10:00,13.94,13.97,13.9,13.97,178000.0,9.425,9.4453,9.3979,9.4453,178000.0
2010-05-07 14:20:00,13.97,13.97,13.88,13.88,125400.0,9.4453,9.4453,9.3844,9.3844,125400.0
2010-05-07 14:30:00,13.88,13.94,13.87,13.92,176800.0,9.3844,9.425,9.3777,9.4115,176800.0
2010-05-07 14:40:00,13.92,13.99,13.9,13.9,111800.0,9.4115,9.4588,9.3979,9.3979,111800.0
2010-05-07 14:50:00,13.9,13.92,13.85,13.91,78800.0,9.3979,9.4115,9.3641,9.4047,78800.0
2010-05-07 15:00:00,13.9,13.92,13.81,13.82,195000.0,9.3979,9.4115,9.3371,9.3438,195000.0
2010-05-07 15:10:00,13.82,13.91,13.8,13.9,216000.0,9.3438,9.4047,9.3303,9.3979,216000.0
2010-05-07 15:20:00,13.9,13.94,13.87,13.88,218800.0,9.3979,9.425,9.3777,9.3844,218800.0
2010-05-07 15:30:00,13.89,13.91,13.83,13.88,312000.0,9.3912,9.4047,9.3506,9.3844,312000.0
2010-05-07 15:40:00,13.88,13.99,13.88,13.92,400400.0,9.3844,9.4588,9.3844,9.4115,400400.0
2010-05-07 15:50:00,13.92,13.93,13.88,13.9,672400.0,9.4115,9.4182,9.3844,9.3979,672400.0
2010-05-10 09:30:00,14.4,14.43,14.27,14.36,507000.0,9.736,9.7563,9.6481,9.7089,507000.0
2010-05-10 09:40:00,14.36,14.43,14.29,14.4,349600.0,9.7089,9.7563,9.6616,9.736,349600.0
2010-05-10 09:50:00,14.41,14.41,14.32,14.36,95800.0,9.7428,9.7428,9.6819,9.7089,95800.0
2010-05-10 10:00:00,14.36,14.37,14.31,14.31,75000.0,9.7089,9.7157,9.6751,9.6751,75000.0
2010-05-10 10:10:00,14.32,14.37,14.29,14.31,151400.0,9.6819,9.7157,9.6616,9.6751,151400.0
2010-05-10 10:20:00,14.31,14.33,14.2,14.21,227400.0,9.6751,9.6887,9.6008,9.6075,227400.0
2010-05-10 10:30:00,14.21,14.3,14.21,14.26,190400.0,9.6075,9.6684,9.6075,9.6413,190400.0
2010-05-10 10:40:00,14.26,14.29,14.23,14.27,134600.0,9.6413,9.6616,9.6211,9.6481,134600.0
2010-05-10 10:50:00,14.26,14.28,14.23,14.27,154000.0,9.6413,9.6549,9.6211,9.6481,154000.0
2010-05-10 11:00:00,14.27,14.33,14.26,14.27,116600.0,9.6481,9.6887,9.6413,9.6481,116600.0
2010-05-10 11:10:00,14.27,14.28,14.22,14.26,160400.0,9.6481,9.6549,9.6143,9.6413,160400.0
2010-05-10 11:20:00,14.26,14.28,14.22,14.28,93200.0,9.6413,9.6549,9.6143,9.6549,93200.0
2010-05-10 11:30:00,14.28,14.3,14.24,14.28,122800.0,9.6549,9.6684,9.6278,9.6549,122800.0
2010-05-10 11:40:00,14.29,14.35,14.29,14.34,151200.0,9.6616,9.7022,9.6616,9.6954,151200.0
2010-05-10 11:50:00,14.34,14.4,14.34,14.4,122800.0,9.6954,9.736,9.6954,9.736,122800.0
2010-05-10 12:00:00,14.4,14.43,14.37,14.43,206800.0,9.736,9.7563,9.7157,9.7563,206800.0
2010-05-10 12:10:00,14.43,14.45,14.41,14.42,159800.0,9.7563,9.7698,9.7428,9.7495,159800.0
2010-05-10 12:20:00,14.42,14.44,14.4,14.41,139600.0,9.7495,9.763,9.736,9.7428,139600.0
2010-05-10 12:30:00,14.4,14.43,14.39,14.4,63800.0,9.736,9.7563,9.7292,9.736,63800.0
2010-05-10 12:40:00,14.4,14.4,14.35,14.35,100800.0,9.736,9.736,9.7022,9.7022,100800.0
2010-05-10 12:50:00,14.35,14.37,14.32,14.33,66200.0,9.7022,9.7157,9.6819,9.6887,66200.0
2010-05-10 13:00:00,14.33,14.33,14.26,14.28,167200.0,9.6887,9.6887,9.6413,9.6549,167200.0
2010-05-10 13:10:00,14.28,14.31,14.25,14.29,139400.0,9.6549,9.6751,9.6346,9.6616,139400.0
2010-05-10 13:20:00,14.29,14.31,14.27,14.31,127600.0,9.6616,9.6751,9.6481,9.6751,127600.0
2010-05-10 13:30:00,14.31,14.33,14.29,14.29,73600.0,9.6751,9.6887,9.6616,9.6616,73600.0
2010-05-10 13:40:00,14.29,14.3,14.24,14.3,94000.0,9.6616,9.6684,9.6278,9.6684,94000.0
2010-05-10 13:50:00,14.3,14.31,14.26,14.26,106600.0,9.6684,9.6751,9.6413,9.6413,106600.0
2010-05-10 14:00:00,14.26,14.28,14.22,14.27,104600.0,9.6413,9.6549,9.6143,9.6481,104600.0
2010-05-10 14:10:00,14.28,14.28,14.24,14.25,51800.0,9.6549,9.6549,9.6278,9.6346,51800.0
2010-05-10 14:20:00,14.25,14.31,14.25,14.28,75600.0,9.6346,9.6751,9.6346,9.6549,75600.0
2010-05-10 14:30:00,14.28,14.31,14.26,14.26,66600.0,9.6549,9.6751,9.6413,9.6413,66600.0
2010-05-10 14:40:00,14.25,14.31,14.25,14.31,100400.0,9.6346,9.6751,9.6346,9.6751,100400.0
2010-05-10 14:50:00,14.31,14.34,14.31,14.34,68200.0,9.6751,9.6954,9.6751,9.6954,68200.0
2010-05-10 15:00:00,14.34,14.34,14.31,14.31,136400.0,9.6954,9.6954,9.6751,9.6751,136400.0
2010-05-10 15:10:00,14.31,14.34,14.29,14.31,182400.0,9.6751,9.6954,9.6616,9.6751,182400.0
2010-05-10 15:20:00,14.31,14.34,14.3,14.33,76400.0,9.6751,9.6954,9.6684,9.6887,76400.0
2010-05-10 15:30:00,14.33,14.33,14.29,14.33,142000.0,9.6887,9.6887,9.6616,9.6887,142000.0
2010-05-10 15:40:00,14.33,14.36,14.33,14.35,188400.0,9.6887,9.7089,9.6887,9.7022,188400.0
2010-05-10 15:50:00,14.35,14.44,14.35,14.44,573200.0,9.7022,9.763,9.7022,9.763,573200.0
2010-05-11 09:30:00,14.35,14.38,14.27,14.35,188400.0,9.7022,9.7225,9.6481,9.7022,188400.0
2010-05-11 09:40:00,14.35,14.39,14.25,14.31,286600.0,9.7022,9.7292,9.6346,9.6751,286600.0
2010-05-11 09:50:00,14.31,14.37,14.24,14.26,189600.0,9.6751,9.7157,9.6278,9.6413,189600.0
2010-05-11 10:00:00,14.27,14.31,14.25,14.28,136000.0,9.6481,9.6751,9.6346,9.6549,136000.0
2010-05-11 10:10:00,14.28,14.35,14.25,14.26,188200.0,9.6549,9.7022,9.6346,9.6413,188200.0
2010-05-11 10:20:00,14.26,14.31,14.26,14.29,182200.0,9.6413,9.6751,9.6413,9.6616,182200.0
2010-05-11 10:30:00,14.29,14.33,14.27,14.33,97800.0,9.6616,9.6887,9.6481,9.6887,97800.0
2010-05-11 10:40:00,14.33,14.38,14.31,14.37,99000.0,9.6887,9.7225,9.6751,9.7157,99000.0
2010-05-11 10:50:00,14.37,14.37,14.31,14.33,116800.0,9.7157,9.7157,9.6751,9.6887,116800.0
2010-05-11 11:00:00,14.33,14.38,14.32,14.38,95200.0,9.6887,9.7225,9.6819,9.7225,95200.0
2010-05-11 11:10:00,14.39,14.45,14.37,14.43,78000.0,9.7292,9.7698,9.7157,9.7563,78000.0
2010-05-11 11:20:00,14.43,14.48,14.4,14.47,129200.0,9.7563,9.7901,9.736,9.7833,129200.0
2010-05-11 11:30:00,14.47,14.49,14.43,14.49,169000.0,9.7833,9.7968,9.7563,9.7968,169000.0
2010-05-11 11:40:00,14.47,14.49,14.44,14.46,61600.0,9.7833,9.7968,9.763,9.7766,61600.0
2010-05-11 11:50:00,14.47,14.48,14.43,14.47,134400.0,9.7833,9.7901,9.7563,9.7833,134400.0
2010-05-11 12:00:00,14.48,14.55,14.47,14.54,180800.0,9.7901,9.8374,9.7833,9.8306,180800.0
2010-05-11 12:10:00,14.54,14.56,14.51,14.52,136600.0,9.8306,9.8442,9.8104,9.8171,136600.0
2010-05-11 12:20:00,14.52,14.53,14.46,14.47,134200.0,9.8171,9.8239,9.7766,9.7833,134200.0
2010-05-11 12:30:00,14.46,14.49,14.46,14.47,94400.0,9.7766,9.7968,9.7766,9.7833,94400.0
2010-05-11 12:40:00,14.47,14.53,14.46,14.52,116400.0,9.7833,9.8239,9.7766,9.8171,116400.0
2010-05-11 12:50:00,14.51,14.53,14.49,14.5,68200.0,9.8104,9.8239,9.7968,9.8036,68200.0
2010-05-11 13:00:00,14.5,14.52,14.49,14.52,57200.0,9.8036,9.8171,9.7968,9.8171,57200.0
2010-05-11 13:10:00,14.52,14.53,14.47,14.49,93800.0,9.8171,9.8239,9.7833,9.7968,93800.0
2010-05-11 13:20:00,14.48,14.5,14.47,14.5,109000.0,9.7901,9.8036,9.7833,9.8036,109000.0
2010-05-11 13:30:00,14.49,14.5,14.46,14.47,95000.0,9.7968,9.8036,9.7766,9.7833,95000.0
2010-05-11 13:40:00,14.47,14.55,14.47,14.55,239000.0,9.7833,9.8374,9.7833,9.8374,239000.0
2010-05-11 13:50:00,14.54,14.55,14.51,14.51,169200.0,9.8306,9.8374,9.8104,9.8104,169200.0
2010-05-11 14:00:00,14.51,14.54,14.51,14.51,117400.0,9.8104,9.8306,9.8104,9.8104,117400.0
2010-05-11 14:10:00,14.5,14.5,14.42,14.45,189600.0,9.8036,9.8036,9.7495,9.7698,189600.0
2010-05-11 14:20:00,14.45,14.49,14.43,14.45,195200.0,9.7698,9.7968,9.7563,9.7698,195200.0
2010-05-11 14:30:00,14.45,14.45,14.37,14.38,167600.0,9.7698,9.7698,9.7157,9.7225,167600.0
2010-05-11 14:40:00,14.38,14.42,14.36,14.41,168400.0,9.7225,9.7495,9.7089,9.7428,168400.0
2010-05-11 14:50:00,14.41,14.43,14.37,14.38,95600.0,9.7428,9.7563,9.7157,9.7225,95600.0
2010-05-11 15:00:00,14.38,14.38,14.31,14.35,183200.0,9.7225,9.7225,9.6751,9.7022,183200.0
2010-05-11 15:10:00,14.34,14.39,14.34,14.35,158800.0,9.6954,9.7292,9.6954,9.7022,158800.0
2010-05-11 15:20:00,14.34,14.37,14.32,14.35,165400.0,9.6954,9.7157,9.6819,9.7022,165400.0
2010-05-11 15:30:00,14.35,14.38,14.31,14.38,206000.0,9.7022,9.7225,9.6751,9.7225,206000.0
2010-05-11 15:40:00,14.38,14.4,14.36,14.38,232600.0,9.7225,9.736,9.7089,9.7225,232600.0
2010-05-11 15:50:00,14.38,14.4,14.34,14.35,324000.0,9.7225,9.736,9.6954,9.7022,324000.0
2010-05-12 09:30:00,14.36,14.43,14.3,14.43,190000.0,9.7089,9.7563,9.6684,9.7563,190000.0
2010-05-12 09:40:00,14.42,14.46,14.36,14.42,148400.0,9.7495,9.7766,9.7089,9.7495,148400.0
2010-05-12 09:50:00,14.42,14.5,14.42,14.49,125200.0,9.7495,9.8036,9.7495,9.7968,125200.0
2010-05-12 10:00:00,14.49,14.52,14.46,14.49,114400.0,9.7968,9.8171,9.7766,9.7968,114400.0
2010-05-12 10:10:00,14.49,14.52,14.46,14.48,98200.0,9.7968,9.8171,9.7766,9.7901,98200.0
2010-05-12 10:20:00,14.49,14.51,14.47,14.5,139600.0,9.7968,9.8104,9.7833,9.8036,139600.0
2010-05-12 10:30:00,14.49,14.51,14.45,14.48,224800.0,9.7968,9.8104,9.7698,9.7901,224800.0
2010-05-12 10:40:00,14.48,14.51,14.47,14.49,152200.0,9.7901,9.8104,9.7833,9.7968,152200.0
2010-05-12 10:50:00,14.49,14.51,14.47,14.48,168800.0,9.7968,9.8104,9.7833,9.7901,168800.0
2010-05-12 11:00:00,14.48,14.51,14.47,14.49,335400.0,9.7901,9.8104,9.7833,9.7968,335400.0
2010-05-12 11:10:00,14.49,14.51,14.46,14.47,140600.0,9.7968,9.8104,9.7766,9.7833,140600.0
2010-05-12 11:20:00,14.47,14.47,14.4,14.4,144600.0,9.7833,9.7833,9.736,9.736,144600.0
2010-05-12 11:30:00,14.4,14.45,14.4,14.44,91200.0,9.736,9.7698,9.736,9.763,91200.0
2010-05-12 11:40:00,14.44,14.46,14.42,14.43,61800.0,9.763,9.7766,9.7495,9.7563,61800.0
2010-05-12 11:50:00,14.43,14.47,14.4,14.46,86400.0,9.7563,9.7833,9.736,9.7766,86400.0
2010-05-12 12:00:00,14.46,14.48,14.46,14.47,52600.0,9.7766,9.7901,9.7766,9.7833,52600.0
2010-05-12 12:10:00,14.47,14.49,14.47,14.49,51000.0,9.7833,9.7968,9.7833,9.7968,51000.0
2010-05-12 12:20:00,14.49,14.49,14.47,14.49,66400.0,9.7968,9.7968,9.7833,9.7968,66400.0
2010-05-12 12:30:00,14.49,14.51,14.46,14.48,113200.0,9.7968,9.8104,9.7766,9.7901,113200.0
2010-05-12 12:40:00,14.49,14.49,14.46,14.46,37600.0,9.7968,9.7968,9.7766,9.7766,37600.0
2010-05-12 12:50:00,14.47,14.49,14.46,14.49,79600.0,9.7833,9.7968,9.7766,9.7968,79600.0
2010-05-12 13:00:00,14.49,14.51,14.47,14.49,209200.0,9.7968,9.8104,9.7833,9.7968,209200.0
2010-05-12 13:10:00,14.49,14.54,14.49,14.54,142600.0,9.7968,9.8306,9.7968,9.8306,142600.0
2010-05-12 13:20:00,14.54,14.55,14.51,14.54,126200.0,9.8306,9.8374,9.8104,9.8306,126200.0
2010-05-12 13:30:00,14.54,14.56,14.53,14.53,122400.0,9.8306,9.8442,9.8239,9.8239,122400.0
2010-05-12 13:40:00,14.53,14.56,14.51,14.55,84400.0,9.8239,9.8442,9.8104,9.8374,84400.0
2010-05-12 13:50:00,14.55,14.55,14.51,14.52,101600.0,9.8374,9.8374,9.8104,9.8171,101600.0
2010-05-12 14:00:00,14.52,14.54,14.51,14.51,91200.0,9.8171,9.8306,9.8104,9.8104,91200.0
2010-05-12 14:10:00,14.52,14.56,14.51,14.55,87200.0,9.8171,9.8442,9.8104,9.8374,87200.0
2010-05-12 14:20:00,14.55,14.58,14.54,14.58,58600.0,9.8374,9.8577,9.8306,9.8577,58600.0
2010-05-12 14:30:00,14.58,14.59,14.56,14.57,416200.0,9.8577,9.8645,9.8442,9.8509,416200.0
2010-05-12 14:40:00,14.56,14.59,14.56,14.59,58400.0,9.8442,9.8645,9.8442,9.8645,58400.0
2010-05-12 14:50:00,14.59,14.6,14.57,14.59,82000.0,9.8645,9.8712,9.8509,9.8645,82000.0
2010-05-12 15:00:00,14.59,14.62,14.58,14.6,134800.0,9.8645,9.8847,9.8577,9.8712,134800.0
2010-05-12 15:10:00,14.6,14.6,14.57,14.57,64600.0,9.8712,9.8712,9.8509,9.8509,64600.0
2010-05-12 15:20:00,14.58,14.59,14.56,14.56,92800.0,9.8577,9.8645,9.8442,9.8442,92800.0
2010-05-12 15:30:00,14.56,14.57,14.52,14.54,255400.0,9.8442,9.8509,9.8171,9.8306,255400.0
2010-05-12 15:40:00,14.54,14.58,14.54,14.57,156200.0,9.8306,9.8577,9.8306,9.8509,156200.0
2010-05-12 15:50:00,14.57,14.62,14.56,14.61,643200.0,9.8509,9.8847,9.8442,9.878,643200.0
2010-05-13 09:30:00,14.53,14.54,14.37,14.49,256200.0,9.8239,9.8306,9.7157,9.7968,256200.0
2010-05-13 09:40:00,14.48,14.6,14.44,14.59,186800.0,9.7901,9.8712,9.763,9.8645,186800.0
2010-05-13 09:50:00,14.58,14.63,14.58,14.58,134600.0,9.8577,9.8915,9.8577,9.8577,134600.0
2010-05-13 10:00:00,14.58,14.6,14.53,14.56,195800.0,9.8577,9.8712,9.8239,9.8442,195800.0
2010-05-13 10:10:00,14.55,14.6,14.52,14.6,101400.0,9.8374,9.8712,9.8171,9.8712,101400.0
2010-05-13 10:20:00,14.59,14.62,14.55,14.59,74600.0,9.8645,9.8847,9.8374,9.8645,74600.0
2010-05-13 10:30:00,14.59,14.63,14.56,14.62,85400.0,9.8645,9.8915,9.8442,9.8847,85400.0
2010-05-13 10:40:00,14.63,14.66,14.63,14.65,71400.0,9.8915,9.9118,9.8915,9.905,71400.0
2010-05-13 10:50:00,14.65,14.65,14.58,14.59,189800.0,9.905,9.905,9.8577,9.8645,189800.0
2010-05-13 11:00:00,14.59,14.6,14.51,14.52,137200.0,9.8645,9.8712,9.8104,9.8171,137200.0
2010-05-13 11:10:00,14.52,14.55,14.48,14.49,202600.0,9.8171,9.8374,9.7901,9.7968,202600.0
2010-05-13 11:20:00,14.49,14.53,14.49,14.49,84800.0,9.7968,9.8239,9.7968,9.7968,84800.0
2010-05-13 11:30:00,14.49,14.49,14.45,14.47,113600.0,9.7968,9.7968,9.7698,9.7833,113600.0
2010-05-13 11:40:00,14.46,14.49,14.45,14.47,72800.0,9.7766,9.7968,9.7698,9.7833,72800.0
2010-05-13 11:50:00,14.47,14.47,14.41,14.43,107200.0,9.7833,9.7833,9.7428,9.7563,107200.0
2010-05-13 12:00:00,14.43,14.44,14.4,14.42,137000.0,9.7563,9.763,9.736,9.7495,137000.0
2010-05-13 12:10:00,14.42,14.43,14.38,14.38,76600.0,9.7495,9.7563,9.7225,9.7225,76600.0
2010-05-13 12:20:00,14.38,14.4,14.38,14.4,58000.0,9.7225,9.736,9.7225,9.736,58000.0
2010-05-13 12:30:00,14.4,14.43,14.4,14.42,23800.0,9.736,9.7563,9.736,9.7495,23800.0
2010-05-13 12:40:00,14.42,14.46,14.41,14.44,41800.0,9.7495,9.7766,9.7428,9.763,41800.0
2010-05-13 12:50:00,14.44,14.46,14.43,14.44,32400.0,9.763,9.7766,9.7563,9.763,32400.0
2010-05-13 13:00:00,14.44,14.44,14.42,14.44,37200.0,9.763,9.763,9.7495,9.763,37200.0
2010-05-13 13:10:00,14.44,14.49,14.43,14.49,76000.0,9.763,9.7968,9.7563,9.7968,76000.0
2010-05-13 13:20:00,14.48,14.49,14.46,14.47,50800.0,9.7901,9.7968,9.7766,9.7833,50800.0
2010-05-13 13:30:00,14.47,14.51,14.46,14.5,103200.0,9.7833,9.8104,9.7766,9.8036,103200.0
2010-05-13 13:40:00,14.5,14.51,14.47,14.49,137600.0,9.8036,9.8104,9.7833,9.7968,137600.0
2010-05-13 13:50:00,14.48,14.48,14.46,14.46,69600.0,9.7901,9.7901,9.7766,9.7766,69600.0
2010-05-13 14:00:00,14.46,14.52,14.46,14.51,154000.0,9.7766,9.8171,9.7766,9.8104,154000.0
2010-05-13 14:10:00,14.51,14.53,14.5,14.51,59600.0,9.8104,9.8239,9.8036,9.8104,59600.0
2010-05-13 14:20:00,14.51,14.51,14.47,14.48,83000.0,9.8104,9.8104,9.7833,9.7901,83000.0
2010-05-13 14:30:00,14.49,14.49,14.46,14.48,112200.0,9.7968,9.7968,9.7766,9.7901,112200.0
2010-05-13 14:40:00,14.47,14.49,14.43,14.43,75200.0,9.7833,9.7968,9.7563,9.7563,75200.0
2010-05-13 14:50:00,14.43,14.43,14.4,14.42,88400.0,9.7563,9.7563,9.736,9.7495,88400.0
2010-05-13 15:00:00,14.42,14.45,14.4,14.4,80000.0,9.7495,9.7698,9.736,9.736,80000.0
2010-05-13 15:10:00,14.4,14.42,14.33,14.34,216200.0,9.736,9.7495,9.6887,9.6954,216200.0
2010-05-13 15:20:00,14.34,14.38,14.33,14.35,116200.0,9.6954,9.7225,9.6887,9.7022,116200.0
2010-05-13 15:30:00,14.35,14.38,14.32,14.33,234800.0,9.7022,9.7225,9.6819,9.6887,234800.0
2010-05-13 15:40:00,14.34,14.38,14.31,14.37,1595600.0,9.6954,9.7225,9.6751,9.7157,1595600.0
2010-05-13 15:50:00,14.38,14.41,14.34,14.34,289800.0,9.7225,9.7428,9.6954,9.6954,289800.0
2010-05-14 09:30:00,14.28,14.35,14.09,14.1,434200.0,9.6549,9.7022,9.5264,9.5332,434200.0
2010-05-14 09:40:00,14.09,14.1,14.01,14.04,169400.0,9.5264,9.5332,9.4723,9.4926,169400.0
2010-05-14 09:50:00,14.04,14.08,13.99,13.99,256000.0,9.4926,9.5196,9.4588,9.4588,256000.0
2010-05-14 10:00:00,13.99,14.02,13.95,14.02,102800.0,9.4588,9.4791,9.4317,9.4791,102800.0
2010-05-14 10:10:00,14.02,14.11,14.01,14.06,84600.0,9.4791,9.5399,9.4723,9.5061,84600.0
2010-05-14 10:20:00,14.05,14.12,14.03,14.08,95400.0,9.4994,9.5467,9.4858,9.5196,95400.0
2010-05-14 10:30:00,14.09,14.1,14.03,14.05,96200.0,9.5264,9.5332,9.4858,9.4994,96200.0
2010-05-14 10:40:00,14.04,14.05,14.0,14.05,195800.0,9.4926,9.4994,9.4655,9.4994,195800.0
2010-05-14 10:50:00,14.05,14.1,14.03,14.06,91400.0,9.4994,9.5332,9.4858,9.5061,91400.0
2010-05-14 11:00:00,14.06,14.06,13.98,13.99,146600.0,9.5061,9.5061,9.452,9.4588,146600.0
2010-05-14 11:10:00,13.99,14.02,13.96,13.97,90200.0,9.4588,9.4791,9.4385,9.4453,90200.0
2010-05-14 11:20:00,13.97,13.97,13.9,13.95,295800.0,9.4453,9.4453,9.3979,9.4317,295800.0
2010-05-14 11:30:00,13.94,13.97,13.93,13.95,163600.0,9.425,9.4453,9.4182,9.4317,163600.0
2010-05-14 11:40:00,13.95,13.95,13.92,13.92,68600.0,9.4317,9.4317,9.4115,9.4115,68600.0
2010-05-14 11:50:00,13.91,13.92,13.88,13.9,238000.0,9.4047,9.4115,9.3844,9.3979,238000.0
2010-05-14 12:00:00,13.9,13.92,13.88,13.9,128000.0,9.3979,9.4115,9.3844,9.3979,128000.0
2010-05-14 12:10:00,13.9,13.97,13.9,13.97,53200.0,9.3979,9.4453,9.3979,9.4453,53200.0
2010-05-14 12:20:00,13.97,14.0,13.93,13.96,78600.0,9.4453,9.4655,9.4182,9.4385,78600.0
2010-05-14 12:30:00,13.97,14.0,13.96,13.99,101400.0,9.4453,9.4655,9.4385,9.4588,101400.0
2010-05-14 12:40:00,13.99,14.01,13.97,13.97,65200.0,9.4588,9.4723,9.4453,9.4453,65200.0
2010-05-14 12:50:00,13.97,14.02,13.97,14.01,62600.0,9.4453,9.4791,9.4453,9.4723,62600.0
2010-05-14 13:00:00,14.01,14.05,13.99,14.02,84600.0,9.4723,9.4994,9.4588,9.4791,84600.0
2010-05-14 13:10:00,14.02,14.03,13.97,13.97,62000.0,9.4791,9.4858,9.4453,9.4453,62000.0
2010-05-14 13:20:00,13.97,14.02,13.97,13.97,131600.0,9.4453,9.4791,9.4453,9.4453,131600.0
2010-05-14 13:30:00,13.97,13.97,13.9,13.91,118000.0,9.4453,9.4453,9.3979,9.4047,118000.0
2010-05-14 13:40:00,13.92,13.95,13.9,13.92,60400.0,9.4115,9.4317,9.3979,9.4115,60400.0
2010-05-14 13:50:00,13.92,13.97,13.92,13.93,75200.0,9.4115,9.4453,9.4115,9.4182,75200.0
2010-05-14 14:00:00,13.93,13.95,13.92,13.93,38800.0,9.4182,9.4317,9.4115,9.4182,38800.0
2010-05-14 14:10:00,13.94,13.94,13.88,13.89,69800.0,9.425,9.425,9.3844,9.3912,69800.0
2010-05-14 14:20:00,13.9,13.93,13.9,13.92,70800.0,9.3979,9.4182,9.3979,9.4115,70800.0
2010-05-14 14:30:00,13.92,13.97,13.92,13.96,90200.0,9.4115,9.4453,9.4115,9.4385,90200.0
2010-05-14 14:40:00,13.96,13.96,13.94,13.95,83600.0,9.4385,9.4385,9.425,9.4317,83600.0
2010-05-14 14:50:00,13.95,13.98,13.93,13.94,122600.0,9.4317,9.452,9.4182,9.425,122600.0
2010-05-14 15:00:00,13.94,13.96,13.93,13.95,137000.0,9.425,9.4385,9.4182,9.4317,137000.0
2010-05-14 15:10:00,13.95,13.97,13.93,13.93,125000.0,9.4317,9.4453,9.4182,9.4182,125000.0
2010-05-14 15:20:00,13.93,13.95,13.9,13.93,202600.0,9.4182,9.4317,9.3979,9.4182,202600.0
2010-05-14 15:30:00,13.93,13.96,13.93,13.95,135800.0,9.4182,9.4385,9.4182,9.4317,135800.0
2010-05-14 15:40:00,13.95,14.03,13.95,14.01,270800.0,9.4317,9.4858,9.4317,9.4723,270800.0
2010-05-14 15:50:00,14.01,14.09,14.0,14.06,350000.0,9.4723,9.5264,9.4655,9.5061,350000.0
2010-05-17 09:30:00,13.81,13.97,13.81,13.97,185600.0,9.45,9.5595,9.45,9.5595,185600.0
2010-05-17 09:40:00,13.97,13.99,13.88,13.91,129600.0,9.5595,9.5732,9.4979,9.5185,129600.0
2010-05-17 09:50:00,13.91,13.95,13.88,13.91,118000.0,9.5185,9.5458,9.4979,9.5185,118000.0
2010-05-17 10:00:00,13.92,13.97,13.88,13.93,144800.0,9.5253,9.5595,9.4979,9.5322,144800.0
2010-05-17 10:10:00,13.94,14.09,13.92,14.07,173800.0,9.539,9.6416,9.5253,9.628,173800.0
2010-05-17 10:20:00,14.06,14.06,13.99,14.05,153000.0,9.6211,9.6211,9.5732,9.6143,153000.0
2010-05-17 10:30:00,14.05,14.13,14.04,14.08,254400.0,9.6143,9.669,9.6074,9.6348,254400.0
2010-05-17 10:40:00,14.08,14.1,14.04,14.07,295400.0,9.6348,9.6485,9.6074,9.628,295400.0
2010-05-17 10:50:00,14.07,14.09,14.05,14.06,247600.0,9.628,9.6416,9.6143,9.6211,247600.0
2010-05-17 11:00:00,14.05,14.07,14.02,14.05,107400.0,9.6143,9.628,9.5937,9.6143,107400.0
2010-05-17 11:10:00,14.06,14.06,13.95,13.95,146200.0,9.6211,9.6211,9.5458,9.5458,146200.0
2010-05-17 11:20:00,13.95,13.98,13.93,13.97,153400.0,9.5458,9.5664,9.5322,9.5595,153400.0
2010-05-17 11:30:00,13.97,14.0,13.93,13.99,92000.0,9.5595,9.5801,9.5322,9.5732,92000.0
2010-05-17 11:40:00,13.99,14.03,13.97,13.98,117800.0,9.5732,9.6006,9.5595,9.5664,117800.0
2010-05-17 11:50:00,13.97,13.97,13.91,13.91,88800.0,9.5595,9.5595,9.5185,9.5185,88800.0
2010-05-17 12:00:00,13.9,13.9,13.79,13.8,223200.0,9.5116,9.5116,9.4364,9.4432,223200.0
2010-05-17 12:10:00,13.79,13.9,13.79,13.9,109400.0,9.4364,9.5116,9.4364,9.5116,109400.0
2010-05-17 12:20:00,13.9,13.94,13.89,13.9,83400.0,9.5116,9.539,9.5048,9.5116,83400.0
2010-05-17 12:30:00,13.9,13.97,13.9,13.96,91800.0,9.5116,9.5595,9.5116,9.5527,91800.0
2010-05-17 12:40:00,13.96,13.98,13.96,13.97,66000.0,9.5527,9.5664,9.5527,9.5595,66000.0
2010-05-17 12:50:00,13.97,13.97,13.91,13.91,107600.0,9.5595,9.5595,9.5185,9.5185,107600.0
2010-05-17 13:00:00,13.92,13.93,13.88,13.91,43600.0,9.5253,9.5322,9.4979,9.5185,43600.0
2010-05-17 13:10:00,13.91,13.98,13.91,13.98,107200.0,9.5185,9.5664,9.5185,9.5664,107200.0
2010-05-17 13:20:00,13.98,13.99,13.97,13.97,117600.0,9.5664,9.5732,9.5595,9.5595,117600.0
2010-05-17 13:30:00,13.97,14.0,13.96,13.97,103400.0,9.5595,9.5801,9.5527,9.5595,103400.0
2010-05-17 13:40:00,13.97,13.97,13.92,13.93,92800.0,9.5595,9.5595,9.5253,9.5322,92800.0
2010-05-17 13:50:00,13.93,14.0,13.92,13.99,67400.0,9.5322,9.5801,9.5253,9.5732,67400.0
2010-05-17 14:00:00,13.99,14.03,13.98,13.98,148400.0,9.5732,9.6006,9.5664,9.5664,148400.0
2010-05-17 14:10:00,13.99,14.01,13.96,14.01,120600.0,9.5732,9.5869,9.5527,9.5869,120600.0
2010-05-17 14:20:00,14.02,14.02,13.97,14.0,58800.0,9.5937,9.5937,9.5595,9.5801,58800.0
2010-05-17 14:30:00,14.0,14.04,13.99,14.03,108800.0,9.5801,9.6074,9.5732,9.6006,108800.0
2010-05-17 14:40:00,14.03,14.09,14.03,14.05,127600.0,9.6006,9.6416,9.6006,9.6143,127600.0
2010-05-17 14:50:00,14.06,14.07,14.04,14.06,149600.0,9.6211,9.628,9.6074,9.6211,149600.0
2010-05-17 15:00:00,14.06,14.11,14.01,14.02,277600.0,9.6211,9.6553,9.5869,9.5937,277600.0
2010-05-17 15:10:00,14.02,14.08,14.0,14.01,196400.0,9.5937,9.6348,9.5801,9.5869,196400.0
2010-05-17 15:20:00,14.01,14.04,13.98,14.02,204600.0,9.5869,9.6074,9.5664,9.5937,204600.0
2010-05-17 15:30:00,14.02,14.12,14.02,14.12,226400.0,9.5937,9.6622,9.5937,9.6622,226400.0
2010-05-17 15:40:00,14.12,14.13,14.09,14.13,369600.0,9.6622,9.669,9.6416,9.669,369600.0
2010-05-17 15:50:00,14.12,14.14,14.12,14.13,282000.0,9.6622,9.6759,9.6622,9.669,282000.0
2010-05-18 09:30:00,14.21,14.24,14.07,14.15,186000.0,9.7238,9.7443,9.628,9.6827,186000.0
2010-05-18 09:40:00,14.14,14.2,14.13,14.19,139400.0,9.6759,9.7169,9.669,9.7101,139400.0
2010-05-18 09:50:00,14.18,14.18,14.12,14.13,125200.0,9.7032,9.7032,9.6622,9.669,125200.0
2010-05-18 10:00:00,14.12,14.12,14.03,14.09,115600.0,9.6622,9.6622,9.6006,9.6416,115600.0
2010-05-18 10:10:00,14.08,14.09,14.04,14.06,142000.0,9.6348,9.6416,9.6074,9.6211,142000.0
2010-05-18 10:20:00,14.06,14.06,13.97,13.97,153800.0,9.6211,9.6211,9.5595,9.5595,153800.0
2010-05-18 10:30:00,13.97,14.0,13.94,13.97,193000.0,9.5595,9.5801,9.539,9.5595,193000.0
2010-05-18 10:40:00,13.97,13.97,13.84,13.85,262400.0,9.5595,9.5595,9.4706,9.4774,262400.0
2010-05-18 10:50:00,13.85,13.88,13.79,13.86,217400.0,9.4774,9.4979,9.4364,9.4843,217400.0
2010-05-18 11:00:00,13.85,13.91,13.84,13.91,127000.0,9.4774,9.5185,9.4706,9.5185,127000.0
2010-05-18 11:10:00,13.91,13.98,13.9,13.95,131000.0,9.5185,9.5664,9.5116,9.5458,131000.0
2010-05-18 11:20:00,13.95,13.97,13.92,13.92,108800.0,9.5458,9.5595,9.5253,9.5253,108800.0
2010-05-18 11:30:00,13.93,13.94,13.88,13.9,114600.0,9.5322,9.539,9.4979,9.5116,114600.0
2010-05-18 11:40:00,13.9,13.9,13.81,13.84,205000.0,9.5116,9.5116,9.45,9.4706,205000.0
2010-05-18 11:50:00,13.83,13.87,13.81,13.85,108000.0,9.4637,9.4911,9.45,9.4774,108000.0
2010-05-18 12:00:00,13.85,13.86,13.79,13.85,98200.0,9.4774,9.4843,9.4364,9.4774,98200.0
2010-05-18 12:10:00,13.85,13.88,13.84,13.88,125200.0,9.4774,9.4979,9.4706,9.4979,125200.0
2010-05-18 12:20:00,13.88,13.9,13.84,13.9,124600.0,9.4979,9.5116,9.4706,9.5116,124600.0
2010-05-18 12:30:00,13.89,13.92,13.88,13.88,126400.0,9.5048,9.5253,9.4979,9.4979,126400.0
2010-05-18 12:40:00,13.88,13.93,13.87,13.92,120000.0,9.4979,9.5322,9.4911,9.5253,120000.0
2010-05-18 12:50:00,13.92,13.93,13.86,13.87,111600.0,9.5253,9.5322,9.4843,9.4911,111600.0
2010-05-18 13:00:00,13.86,13.89,13.8,13.85,224800.0,9.4843,9.5048,9.4432,9.4774,224800.0
2010-05-18 13:10:00,13.85,13.86,13.79,13.8,114800.0,9.4774,9.4843,9.4364,9.4432,114800.0
2010-05-18 13:20:00,13.8,13.86,13.8,13.81,105600.0,9.4432,9.4843,9.4432,9.45,105600.0
2010-05-18 13:30:00,13.82,13.85,13.78,13.81,103800.0,9.4569,9.4774,9.4295,9.45,103800.0
2010-05-18 13:40:00,13.81,13.81,13.76,13.8,190600.0,9.45,9.45,9.4158,9.4432,190600.0
2010-05-18 13:50:00,13.8,13.81,13.74,13.74,117800.0,9.4432,9.45,9.4021,9.4021,117800.0
2010-05-18 14:00:00,13.74,13.78,13.73,13.77,172200.0,9.4021,9.4295,9.3953,9.4227,172200.0
2010-05-18 14:10:00,13.77,13.81,13.77,13.79,77600.0,9.4227,9.45,9.4227,9.4364,77600.0
2010-05-18 14:20:00,13.79,13.79,13.72,13.74,182000.0,9.4364,9.4364,9.3885,9.4021,182000.0
2010-05-18 14:30:00,13.74,13.74,13.66,13.69,166400.0,9.4021,9.4021,9.3474,9.3679,166400.0
2010-05-18 14:40:00,13.69,13.77,13.68,13.73,147400.0,9.3679,9.4227,9.3611,9.3953,147400.0
2010-05-18 14:50:00,13.73,13.76,13.7,13.72,139000.0,9.3953,9.4158,9.3748,9.3885,139000.0
2010-05-18 15:00:00,13.72,13.74,13.67,13.72,205200.0,9.3885,9.4021,9.3542,9.3885,205200.0
2010-05-18 15:10:00,13.71,13.8,13.7,13.77,165000.0,9.3816,9.4432,9.3748,9.4227,165000.0
2010-05-18 15:20:00,13.76,13.78,13.7,13.71,149800.0,9.4158,9.4295,9.3748,9.3816,149800.0
2010-05-18 15:30:00,13.71,13.75,13.7,13.74,215400.0,9.3816,9.409,9.3748,9.4021,215400.0
2010-05-18 15:40:00,13.74,13.8,13.72,13.74,244200.0,9.4021,9.4432,9.3885,9.4021,244200.0
2010-05-18 15:50:00,13.75,13.79,13.74,13.77,460000.0,9.409,9.4364,9.4021,9.4227,460000.0
2010-05-19 09:30:00,13.72,13.91,13.72,13.88,195600.0,9.3885,9.5185,9.3885,9.4979,195600.0
2010-05-19 09:40:00,13.9,13.94,13.86,13.88,169600.0,9.5116,9.539,9.4843,9.4979,169600.0
2010-05-19 09:50:00,13.88,13.91,13.79,13.8,90400.0,9.4979,9.5185,9.4364,9.4432,90400.0
2010-05-19 10:00:00,13.8,13.8,13.7,13.72,195200.0,9.4432,9.4432,9.3748,9.3885,195200.0
2010-05-19 10:10:00,13.72,13.74,13.59,13.6,150400.0,9.3885,9.4021,9.2995,9.3063,150400.0
2010-05-19 10:20:00,13.61,13.72,13.53,13.69,243800.0,9.3132,9.3885,9.2584,9.3679,243800.0
2010-05-19 10:30:00,13.69,13.73,13.65,13.69,193000.0,9.3679,9.3953,9.3406,9.3679,193000.0
2010-05-19 10:40:00,13.68,13.74,13.63,13.63,204600.0,9.3611,9.4021,9.3269,9.3269,204600.0
2010-05-19 10:50:00,13.63,13.69,13.62,13.67,146800.0,9.3269,9.3679,9.32,9.3542,146800.0
2010-05-19 11:00:00,13.66,13.7,13.65,13.7,131200.0,9.3474,9.3748,9.3406,9.3748,131200.0
2010-05-19 11:10:00,13.7,13.7,13.63,13.67,118000.0,9.3748,9.3748,9.3269,9.3542,118000.0
2010-05-19 11:20:00,13.67,13.68,13.61,13.63,121400.0,9.3542,9.3611,9.3132,9.3269,121400.0
2010-05-19 11:30:00,13.63,13.68,13.6,13.63,97000.0,9.3269,9.3611,9.3063,9.3269,97000.0
2010-05-19 11:40:00,13.63,13.63,13.56,13.57,123600.0,9.3269,9.3269,9.279,9.2858,123600.0
2010-05-19 11:50:00,13.56,13.63,13.56,13.63,88800.0,9.279,9.3269,9.279,9.3269,88800.0
2010-05-19 12:00:00,13.63,13.68,13.61,13.67,65600.0,9.3269,9.3611,9.3132,9.3542,65600.0
2010-05-19 12:10:00,13.67,13.68,13.63,13.65,75200.0,9.3542,9.3611,9.3269,9.3406,75200.0
2010-05-19 12:20:00,13.65,13.77,13.65,13.76,96600.0,9.3406,9.4227,9.3406,9.4158,96600.0
2010-05-19 12:30:00,13.76,13.79,13.73,13.77,96800.0,9.4158,9.4364,9.3953,9.4227,96800.0
2010-05-19 12:40:00,13.77,13.79,13.73,13.73,69800.0,9.4227,9.4364,9.3953,9.3953,69800.0
2010-05-19 12:50:00,13.74,13.84,13.74,13.84,85200.0,9.4021,9.4706,9.4021,9.4706,85200.0
2010-05-19 13:00:00,13.83,13.85,13.79,13.85,206000.0,9.4637,9.4774,9.4364,9.4774,206000.0
2010-05-19 13:10:00,13.85,13.87,13.83,13.87,163800.0,9.4774,9.4911,9.4637,9.4911,163800.0
2010-05-19 13:20:00,13.87,13.94,13.87,13.9,217200.0,9.4911,9.539,9.4911,9.5116,217200.0
2010-05-19 13:30:00,13.9,13.9,13.85,13.87,91400.0,9.5116,9.5116,9.4774,9.4911,91400.0
2010-05-19 13:40:00,13.87,13.92,13.87,13.92,139800.0,9.4911,9.5253,9.4911,9.5253,139800.0
2010-05-19 13:50:00,13.92,13.92,13.88,13.9,66800.0,9.5253,9.5253,9.4979,9.5116,66800.0
2010-05-19 14:00:00,13.9,13.92,13.88,13.88,79400.0,9.5116,9.5253,9.4979,9.4979,79400.0
2010-05-19 14:10:00,13.88,13.89,13.84,13.84,98000.0,9.4979,9.5048,9.4706,9.4706,98000.0
2010-05-19 14:20:00,13.84,13.87,13.8,13.86,134400.0,9.4706,9.4911,9.4432,9.4843,134400.0
2010-05-19 14:30:00,13.87,13.87,13.81,13.82,151600.0,9.4911,9.4911,9.45,9.4569,151600.0
2010-05-19 14:40:00,13.82,13.9,13.81,13.88,160400.0,9.4569,9.5116,9.45,9.4979,160400.0
2010-05-19 14:50:00,13.88,13.88,13.81,13.85,176000.0,9.4979,9.4979,9.45,9.4774,176000.0
2010-05-19 15:00:00,13.84,13.86,13.76,13.76,133800.0,9.4706,9.4843,9.4158,9.4158,133800.0
2010-05-19 15:10:00,13.76,13.83,13.75,13.82,149200.0,9.4158,9.4637,9.409,9.4569,149200.0
2010-05-19 15:20:00,13.82,13.87,13.78,13.87,140200.0,9.4569,9.4911,9.4295,9.4911,140200.0
2010-05-19 15:30:00,13.86,13.92,13.83,13.91,210000.0,9.4843,9.5253,9.4637,9.5185,210000.0
2010-05-19 15:40:00,13.92,13.92,13.86,13.87,231200.0,9.5253,9.5253,9.4843,9.4911,231200.0
2010-05-19 15:50:00,13.87,13.9,13.85,13.85,355200.0,9.4911,9.5116,9.4774,9.4774,355200.0
2010-05-20 09:30:00,13.55,13.59,13.51,13.56,226800.0,9.2721,9.2995,9.2448,9.279,226800.0
2010-05-20 09:40:00,13.56,13.59,13.52,13.59,145600.0,9.279,9.2995,9.2516,9.2995,145600.0
2010-05-20 09:50:00,13.59,13.6,13.51,13.52,108400.0,9.2995,9.3063,9.2448,9.2516,108400.0
2010-05-20 10:00:00,13.52,13.55,13.48,13.49,229600.0,9.2516,9.2721,9.2242,9.2311,229600.0
2010-05-20 10:10:00,13.49,13.51,13.39,13.42,223400.0,9.2311,9.2448,9.1626,9.1832,223400.0
2010-05-20 10:20:00,13.42,13.42,13.3,13.36,319000.0,9.1832,9.1832,9.1011,9.1421,319000.0
2010-05-20 10:30:00,13.36,13.43,13.36,13.39,183000.0,9.1421,9.19,9.1421,9.1626,183000.0
2010-05-20 10:40:00,13.38,13.4,13.31,13.37,119800.0,9.1558,9.1695,9.1079,9.149,119800.0
2010-05-20 10:50:00,13.37,13.43,13.37,13.38,116000.0,9.149,9.19,9.149,9.1558,116000.0
2010-05-20 11:00:00,13.37,13.46,13.37,13.44,280200.0,9.149,9.2105,9.149,9.1969,280200.0
2010-05-20 11:10:00,13.45,13.45,13.38,13.4,202400.0,9.2037,9.2037,9.1558,9.1695,202400.0
2010-05-20 11:20:00,13.4,13.49,13.4,13.49,100400.0,9.1695,9.2311,9.1695,9.2311,100400.0
2010-05-20 11:30:00,13.49,13.55,13.47,13.54,75800.0,9.2311,9.2721,9.2174,9.2653,75800.0
2010-05-20 11:40:00,13.54,13.56,13.51,13.54,93200.0,9.2653,9.279,9.2448,9.2653,93200.0
2010-05-20 11:50:00,13.54,13.58,13.53,13.53,174400.0,9.2653,9.2927,9.2584,9.2584,174400.0
2010-05-20 12:00:00,13.53,13.55,13.49,13.54,74600.0,9.2584,9.2721,9.2311,9.2653,74600.0
2010-05-20 12:10:00,13.53,13.53,13.46,13.47,97200.0,9.2584,9.2584,9.2105,9.2174,97200.0
2010-05-20 12:20:00,13.47,13.49,13.45,13.47,49600.0,9.2174,9.2311,9.2037,9.2174,49600.0
2010-05-20 12:30:00,13.46,13.47,13.42,13.46,56000.0,9.2105,9.2174,9.1832,9.2105,56000.0
2010-05-20 12:40:00,13.45,13.45,13.4,13.4,53400.0,9.2037,9.2037,9.1695,9.1695,53400.0
2010-05-20 12:50:00,13.4,13.4,13.36,13.36,144800.0,9.1695,9.1695,9.1421,9.1421,144800.0
2010-05-20 13:00:00,13.36,13.44,13.36,13.42,96600.0,9.1421,9.1969,9.1421,9.1832,96600.0
2010-05-20 13:10:00,13.42,13.47,13.41,13.47,102400.0,9.1832,9.2174,9.1763,9.2174,102400.0
2010-05-20 13:20:00,13.46,13.56,13.45,13.54,207400.0,9.2105,9.279,9.2037,9.2653,207400.0
2010-05-20 13:30:00,13.54,13.6,13.52,13.53,143600.0,9.2653,9.3063,9.2516,9.2584,143600.0
2010-05-20 13:40:00,13.53,13.58,13.52,13.55,108600.0,9.2584,9.2927,9.2516,9.2721,108600.0
2010-05-20 13:50:00,13.56,13.57,13.49,13.53,96800.0,9.279,9.2858,9.2311,9.2584,96800.0
2010-05-20 14:00:00,13.53,13.54,13.44,13.5,315400.0,9.2584,9.2653,9.1969,9.2379,315400.0
2010-05-20 14:10:00,13.5,13.6,13.5,13.6,144000.0,9.2379,9.3063,9.2379,9.3063,144000.0
2010-05-20 14:20:00,13.6,13.63,13.55,13.58,137000.0,9.3063,9.3269,9.2721,9.2927,137000.0
2010-05-20 14:30:00,13.58,13.64,13.54,13.63,188600.0,9.2927,9.3337,9.2653,9.3269,188600.0
2010-05-20 14:40:00,13.63,13.68,13.61,13.65,233800.0,9.3269,9.3611,9.3132,9.3406,233800.0
2010-05-20 14:50:00,13.64,13.71,13.63,13.63,187400.0,9.3337,9.3816,9.3269,9.3269,187400.0
2010-05-20 15:00:00,13.64,13.68,13.58,13.63,188000.0,9.3337,9.3611,9.2927,9.3269,188000.0
2010-05-20 15:10:00,13.63,13.64,13.59,13.61,129200.0,9.3269,9.3337,9.2995,9.3132,129200.0
2010-05-20 15:20:00,13.61,13.68,13.61,13.63,157800.0,9.3132,9.3611,9.3132,9.3269,157800.0
2010-05-20 15:30:00,13.63,13.65,13.6,13.62,274000.0,9.3269,9.3406,9.3063,9.32,274000.0
2010-05-20 15:40:00,13.62,13.63,13.53,13.54,245200.0,9.32,9.3269,9.2584,9.2653,245200.0
2010-05-20 15:50:00,13.55,13.55,13.42,13.42,618200.0,9.2721,9.2721,9.1832,9.1832,618200.0
2010-05-21 09:30:00,13.19,13.46,13.18,13.44,875000.0,9.0258,9.2105,9.0189,9.1969,875000.0
2010-05-21 09:40:00,13.45,13.6,13.44,13.56,445000.0,9.2037,9.3063,9.1969,9.279,445000.0
2010-05-21 09:50:00,13.56,13.74,13.56,13.68,270800.0,9.279,9.4021,9.279,9.3611,270800.0
2010-05-21 10:00:00,13.67,13.74,13.6,13.67,191200.0,9.3542,9.4021,9.3063,9.3542,191200.0
2010-05-21 10:10:00,13.67,13.7,13.56,13.57,115400.0,9.3542,9.3748,9.279,9.2858,115400.0
2010-05-21 10:20:00,13.56,13.56,13.44,13.45,133200.0,9.279,9.279,9.1969,9.2037,133200.0
2010-05-21 10:30:00,13.46,13.59,13.45,13.58,128400.0,9.2105,9.2995,9.2037,9.2927,128400.0
2010-05-21 10:40:00,13.57,13.62,13.52,13.52,151200.0,9.2858,9.32,9.2516,9.2516,151200.0
2010-05-21 10:50:00,13.52,13.56,13.49,13.55,224600.0,9.2516,9.279,9.2311,9.2721,224600.0
2010-05-21 11:00:00,13.56,13.65,13.55,13.62,118800.0,9.279,9.3406,9.2721,9.32,118800.0
2010-05-21 11:10:00,13.62,13.69,13.59,13.69,66800.0,9.32,9.3679,9.2995,9.3679,66800.0
2010-05-21 11:20:00,13.68,13.73,13.66,13.72,138200.0,9.3611,9.3953,9.3474,9.3885,138200.0
2010-05-21 11:30:00,13.72,13.77,13.68,13.76,142400.0,9.3885,9.4227,9.3611,9.4158,142400.0
2010-05-21 11:40:00,13.76,13.79,13.72,13.77,84800.0,9.4158,9.4364,9.3885,9.4227,84800.0
2010-05-21 11:50:00,13.77,13.86,13.77,13.81,293000.0,9.4227,9.4843,9.4227,9.45,293000.0
2010-05-21 12:00:00,13.81,13.81,13.76,13.78,138800.0,9.45,9.45,9.4158,9.4295,138800.0
2010-05-21 12:10:00,13.77,13.83,13.76,13.82,527200.0,9.4227,9.4637,9.4158,9.4569,527200.0
2010-05-21 12:20:00,13.82,13.83,13.77,13.78,87000.0,9.4569,9.4637,9.4227,9.4295,87000.0
2010-05-21 12:30:00,13.78,13.79,13.73,13.74,68200.0,9.4295,9.4364,9.3953,9.4021,68200.0
2010-05-21 12:40:00,13.74,13.77,13.65,13.65,69200.0,9.4021,9.4227,9.3406,9.3406,69200.0
2010-05-21 12:50:00,13.65,13.71,13.65,13.67,61400.0,9.3406,9.3816,9.3406,9.3542,61400.0
2010-05-21 13:00:00,13.68,13.68,13.63,13.65,281600.0,9.3611,9.3611,9.3269,9.3406,281600.0
2010-05-21 13:10:00,13.65,13.71,13.65,13.66,96000.0,9.3406,9.3816,9.3406,9.3474,96000.0
2010-05-21 13:20:00,13.66,13.67,13.62,13.63,102000.0,9.3474,9.3542,9.32,9.3269,102000.0
2010-05-21 13:30:00,13.65,13.71,13.64,13.68,136400.0,9.3406,9.3816,9.3337,9.3611,136400.0
2010-05-21 13:40:00,13.68,13.74,13.68,13.72,210000.0,9.3611,9.4021,9.3611,9.3885,210000.0
2010-05-21 13:50:00,13.72,13.74,13.72,13.73,129400.0,9.3885,9.4021,9.3885,9.3953,129400.0
2010-05-21 14:00:00,13.73,13.75,13.65,13.68,115400.0,9.3953,9.409,9.3406,9.3611,115400.0
2010-05-21 14:10:00,13.68,13.69,13.6,13.62,137200.0,9.3611,9.3679,9.3063,9.32,137200.0
2010-05-21 14:20:00,13.62,13.64,13.59,13.63,107800.0,9.32,9.3337,9.2995,9.3269,107800.0
2010-05-21 14:30:00,13.63,13.65,13.6,13.6,89400.0,9.3269,9.3406,9.3063,9.3063,89400.0
2010-05-21 14:40:00,13.6,13.62,13.52,13.55,89200.0,9.3063,9.32,9.2516,9.2721,89200.0
2010-05-21 14:50:00,13.55,13.58,13.52,13.58,129600.0,9.2721,9.2927,9.2516,9.2927,129600.0
2010-05-21 15:00:00,13.58,13.6,13.56,13.56,100200.0,9.2927,9.3063,9.279,9.279,100200.0
2010-05-21 15:10:00,13.55,13.56,13.47,13.49,161400.0,9.2721,9.279,9.2174,9.2311,161400.0
2010-05-21 15:20:00,13.49,13.57,13.48,13.52,176600.0,9.2311,9.2858,9.2242,9.2516,176600.0
2010-05-21 15:30:00,13.52,13.54,13.49,13.52,167600.0,9.2516,9.2653,9.2311,9.2516,167600.0
2010-05-21 15:40:00,13.52,13.63,13.52,13.58,236200.0,9.2516,9.3269,9.2516,9.2927,236200.0
2010-05-21 15:50:00,13.58,13.68,13.58,13.68,417000.0,9.2927,9.3611,9.2927,9.3611,417000.0
2010-05-24 09:30:00,13.46,13.69,13.46,13.59,216800.0,9.2105,9.3679,9.2105,9.2995,216800.0
2010-05-24 09:40:00,13.61,13.61,13.44,13.54,201800.0,9.3132,9.3132,9.1969,9.2653,201800.0
2010-05-24 09:50:00,13.54,13.57,13.52,13.54,99800.0,9.2653,9.2858,9.2516,9.2653,99800.0
2010-05-24 10:00:00,13.54,13.63,13.49,13.61,111200.0,9.2653,9.3269,9.2311,9.3132,111200.0
2010-05-24 10:10:00,13.61,13.64,13.6,13.63,105400.0,9.3132,9.3337,9.3063,9.3269,105400.0
2010-05-24 10:20:00,13.64,13.65,13.61,13.63,115600.0,9.3337,9.3406,9.3132,9.3269,115600.0
2010-05-24 10:30:00,13.64,13.67,13.63,13.65,87400.0,9.3337,9.3542,9.3269,9.3406,87400.0
2010-05-24 10:40:00,13.65,13.66,13.6,13.62,80400.0,9.3406,9.3474,9.3063,9.32,80400.0
2010-05-24 10:50:00,13.61,13.61,13.57,13.6,83400.0,9.3132,9.3132,9.2858,9.3063,83400.0
2010-05-24 11:00:00,13.6,13.62,13.56,13.6,68800.0,9.3063,9.32,9.279,9.3063,68800.0
2010-05-24 11:10:00,13.6,13.62,13.54,13.55,98600.0,9.3063,9.32,9.2653,9.2721,98600.0
2010-05-24 11:20:00,13.54,13.56,13.54,13.56,75600.0,9.2653,9.279,9.2653,9.279,75600.0
2010-05-24 11:30:00,13.56,13.59,13.54,13.58,93000.0,9.279,9.2995,9.2653,9.2927,93000.0
2010-05-24 11:40:00,13.59,13.61,13.57,13.6,57400.0,9.2995,9.3132,9.2858,9.3063,57400.0
2010-05-24 11:50:00,13.6,13.61,13.56,13.58,51000.0,9.3063,9.3132,9.279,9.2927,51000.0
2010-05-24 12:00:00,13.57,13.63,13.57,13.62,64400.0,9.2858,9.3269,9.2858,9.32,64400.0
2010-05-24 12:10:00,13.62,13.63,13.59,13.6,57200.0,9.32,9.3269,9.2995,9.3063,57200.0
2010-05-24 12:20:00,13.6,13.62,13.59,13.61,48200.0,9.3063,9.32,9.2995,9.3132,48200.0
2010-05-24 12:30:00,13.61,13.63,13.58,13.59,56800.0,9.3132,9.3269,9.2927,9.2995,56800.0
2010-05-24 12:40:00,13.59,13.6,13.56,13.6,50200.0,9.2995,9.3063,9.279,9.3063,50200.0
2010-05-24 12:50:00,13.6,13.63,13.59,13.62,43800.0,9.3063,9.3269,9.2995,9.32,43800.0
2010-05-24 13:00:00,13.63,13.63,13.59,13.59,56800.0,9.3269,9.3269,9.2995,9.2995,56800.0
2010-05-24 13:10:00,13.59,13.61,13.58,13.59,31600.0,9.2995,9.3132,9.2927,9.2995,31600.0
2010-05-24 13:20:00,13.59,13.62,13.59,13.59,69400.0,9.2995,9.32,9.2995,9.2995,69400.0
2010-05-24 13:30:00,13.6,13.61,13.57,13.58,50200.0,9.3063,9.3132,9.2858,9.2927,50200.0
2010-05-24 13:40:00,13.58,13.6,13.56,13.56,47600.0,9.2927,9.3063,9.279,9.279,47600.0
2010-05-24 13:50:00,13.56,13.58,13.55,13.56,82000.0,9.279,9.2927,9.2721,9.279,82000.0
2010-05-24 14:00:00,13.57,13.58,13.55,13.56,45200.0,9.2858,9.2927,9.2721,9.279,45200.0
2010-05-24 14:10:00,13.56,13.59,13.56,13.56,255400.0,9.279,9.2995,9.279,9.279,255400.0
2010-05-24 14:20:00,13.56,13.58,13.55,13.56,112800.0,9.279,9.2927,9.2721,9.279,112800.0
2010-05-24 14:30:00,13.57,13.58,13.55,13.56,191600.0,9.2858,9.2927,9.2721,9.279,191600.0
2010-05-24 14:40:00,13.56,13.58,13.53,13.54,157400.0,9.279,9.2927,9.2584,9.2653,157400.0
2010-05-24 14:50:00,13.55,13.57,13.54,13.55,129400.0,9.2721,9.2858,9.2653,9.2721,129400.0
2010-05-24 15:00:00,13.55,13.56,13.49,13.49,154800.0,9.2721,9.279,9.2311,9.2311,154800.0
2010-05-24 15:10:00,13.49,13.52,13.49,13.51,118600.0,9.2311,9.2516,9.2311,9.2448,118600.0
2010-05-24 15:20:00,13.51,13.53,13.5,13.51,129800.0,9.2448,9.2584,9.2379,9.2448,129800.0
2010-05-24 15:30:00,13.51,13.54,13.49,13.53,163800.0,9.2448,9.2653,9.2311,9.2584,163800.0
2010-05-24 15:40:00,13.53,13.53,13.47,13.47,364000.0,9.2584,9.2584,9.2174,9.2174,364000.0
2010-05-24 15:50:00,13.47,13.47,13.4,13.4,578600.0,9.2174,9.2174,9.1695,9.1695,578600.0
2010-05-25 09:30:00,13.1,13.13,12.99,12.99,529600.0,8.9642,8.9847,8.8889,8.8889,529600.0
2010-05-25 09:40:00,12.99,12.99,12.84,12.96,706600.0,8.8889,8.8889,8.7863,8.8684,706600.0
2010-05-25 09:50:00,12.97,12.99,12.91,12.94,415200.0,8.8752,8.8889,8.8342,8.8547,415200.0
2010-05-25 10:00:00,12.94,13.06,12.94,12.99,428800.0,8.8547,8.9368,8.8547,8.8889,428800.0
2010-05-25 10:10:00,12.99,13.06,12.99,13.01,341200.0,8.8889,8.9368,8.8889,8.9026,341200.0
2010-05-25 10:20:00,13.02,13.05,12.96,13.02,255200.0,8.9095,8.93,8.8684,8.9095,255200.0
2010-05-25 10:30:00,13.02,13.09,13.0,13.07,187000.0,8.9095,8.9574,8.8958,8.9437,187000.0
2010-05-25 10:40:00,13.06,13.06,12.99,13.0,142000.0,8.9368,8.9368,8.8889,8.8958,142000.0
2010-05-25 10:50:00,13.01,13.05,12.99,13.04,116200.0,8.9026,8.93,8.8889,8.9231,116200.0
2010-05-25 11:00:00,13.05,13.12,13.03,13.09,149600.0,8.93,8.9779,8.9163,8.9574,149600.0
2010-05-25 11:10:00,13.09,13.09,13.05,13.05,153600.0,8.9574,8.9574,8.93,8.93,153600.0
2010-05-25 11:20:00,13.06,13.1,13.06,13.08,155800.0,8.9368,8.9642,8.9368,8.9505,155800.0
2010-05-25 11:30:00,13.07,13.09,13.04,13.06,99600.0,8.9437,8.9574,8.9231,8.9368,99600.0
2010-05-25 11:40:00,13.06,13.09,13.05,13.08,97600.0,8.9368,8.9574,8.93,8.9505,97600.0
2010-05-25 11:50:00,13.08,13.17,13.08,13.15,105600.0,8.9505,9.0121,8.9505,8.9984,105600.0
2010-05-25 12:00:00,13.16,13.2,13.13,13.15,96000.0,9.0053,9.0326,8.9847,8.9984,96000.0
2010-05-25 12:10:00,13.15,13.22,13.15,13.17,92600.0,8.9984,9.0463,8.9984,9.0121,92600.0
2010-05-25 12:20:00,13.17,13.17,13.12,13.13,78000.0,9.0121,9.0121,8.9779,8.9847,78000.0
2010-05-25 12:30:00,13.13,13.13,13.09,13.13,101800.0,8.9847,8.9847,8.9574,8.9847,101800.0
2010-05-25 12:40:00,13.13,13.14,13.08,13.13,69800.0,8.9847,8.9916,8.9505,8.9847,69800.0
2010-05-25 12:50:00,13.14,13.15,13.12,13.15,51800.0,8.9916,8.9984,8.9779,8.9984,51800.0
2010-05-25 13:00:00,13.14,13.15,13.1,13.1,125800.0,8.9916,8.9984,8.9642,8.9642,125800.0
2010-05-25 13:10:00,13.1,13.13,13.08,13.13,117000.0,8.9642,8.9847,8.9505,8.9847,117000.0
2010-05-25 13:20:00,13.13,13.15,13.12,13.14,73800.0,8.9847,8.9984,8.9779,8.9916,73800.0
2010-05-25 13:30:00,13.15,13.15,13.1,13.1,139200.0,8.9984,8.9984,8.9642,8.9642,139200.0
2010-05-25 13:40:00,13.1,13.12,13.08,13.1,117400.0,8.9642,8.9779,8.9505,8.9642,117400.0
2010-05-25 13:50:00,13.11,13.14,13.09,13.11,120600.0,8.971,8.9916,8.9574,8.971,120600.0
2010-05-25 14:00:00,13.11,13.16,13.08,13.13,153400.0,8.971,9.0053,8.9505,8.9847,153400.0
2010-05-25 14:10:00,13.14,13.2,13.13,13.2,126600.0,8.9916,9.0326,8.9847,9.0326,126600.0
2010-05-25 14:20:00,13.21,13.24,13.17,13.21,136400.0,9.0395,9.06,9.0121,9.0395,136400.0
2010-05-25 14:30:00,13.2,13.24,13.17,13.18,185200.0,9.0326,9.06,9.0121,9.0189,185200.0
2010-05-25 14:40:00,13.18,13.29,13.17,13.28,251600.0,9.0189,9.0942,9.0121,9.0874,251600.0
2010-05-25 14:50:00,13.28,13.29,13.24,13.27,247400.0,9.0874,9.0942,9.06,9.0805,247400.0
2010-05-25 15:00:00,13.27,13.35,13.25,13.33,299600.0,9.0805,9.1353,9.0668,9.1216,299600.0
2010-05-25 15:10:00,13.33,13.34,13.28,13.31,227000.0,9.1216,9.1284,9.0874,9.1079,227000.0
2010-05-25 15:20:00,13.31,13.4,13.3,13.38,328400.0,9.1079,9.1695,9.1011,9.1558,328400.0
2010-05-25 15:30:00,13.38,13.44,13.37,13.38,356200.0,9.1558,9.1969,9.149,9.1558,356200.0
2010-05-25 15:40:00,13.37,13.44,13.37,13.43,400400.0,9.149,9.1969,9.149,9.19,400400.0
2010-05-25 15:50:00,13.43,13.43,13.36,13.43,798000.0,9.19,9.19,9.1421,9.19,798000.0
2010-05-26 09:30:00,13.47,13.59,13.4,13.58,287200.0,9.2174,9.2995,9.1695,9.2927,287200.0
2010-05-26 09:40:00,13.58,13.6,13.53,13.54,255800.0,9.2927,9.3063,9.2584,9.2653,255800.0
2010-05-26 09:50:00,13.53,13.65,13.52,13.65,228000.0,9.2584,9.3406,9.2516,9.3406,228000.0
2010-05-26 10:00:00,13.65,13.69,13.6,13.61,206000.0,9.3406,9.3679,9.3063,9.3132,206000.0
2010-05-26 10:10:00,13.62,13.66,13.59,13.65,109800.0,9.32,9.3474,9.2995,9.3406,109800.0
2010-05-26 10:20:00,13.65,13.65,13.6,13.6,151800.0,9.3406,9.3406,9.3063,9.3063,151800.0
2010-05-26 10:30:00,13.6,13.65,13.57,13.62,148200.0,9.3063,9.3406,9.2858,9.32,148200.0
2010-05-26 10:40:00,13.63,13.64,13.59,13.59,128400.0,9.3269,9.3337,9.2995,9.2995,128400.0
2010-05-26 10:50:00,13.59,13.62,13.54,13.57,81000.0,9.2995,9.32,9.2653,9.2858,81000.0
2010-05-26 11:00:00,13.57,13.58,13.52,13.57,87200.0,9.2858,9.2927,9.2516,9.2858,87200.0
2010-05-26 11:10:00,13.56,13.6,13.56,13.59,89200.0,9.279,9.3063,9.279,9.2995,89200.0
2010-05-26 11:20:00,13.6,13.6,13.51,13.52,75400.0,9.3063,9.3063,9.2448,9.2516,75400.0
2010-05-26 11:30:00,13.52,13.55,13.51,13.52,78600.0,9.2516,9.2721,9.2448,9.2516,78600.0
2010-05-26 11:40:00,13.52,13.55,13.48,13.51,120400.0,9.2516,9.2721,9.2242,9.2448,120400.0
2010-05-26 11:50:00,13.51,13.54,13.49,13.54,122000.0,9.2448,9.2653,9.2311,9.2653,122000.0
2010-05-26 12:00:00,13.54,13.56,13.52,13.56,70400.0,9.2653,9.279,9.2516,9.279,70400.0
2010-05-26 12:10:00,13.56,13.56,13.54,13.56,43800.0,9.279,9.279,9.2653,9.279,43800.0
2010-05-26 12:20:00,13.56,13.58,13.53,13.54,82800.0,9.279,9.2927,9.2584,9.2653,82800.0
2010-05-26 12:30:00,13.54,13.57,13.52,13.56,46600.0,9.2653,9.2858,9.2516,9.279,46600.0
2010-05-26 12:40:00,13.56,13.56,13.51,13.53,77000.0,9.279,9.279,9.2448,9.2584,77000.0
2010-05-26 12:50:00,13.53,13.58,13.52,13.58,78600.0,9.2584,9.2927,9.2516,9.2927,78600.0
2010-05-26 13:00:00,13.58,13.59,13.56,13.58,71400.0,9.2927,9.2995,9.279,9.2927,71400.0
2010-05-26 13:10:00,13.58,13.58,13.55,13.55,61200.0,9.2927,9.2927,9.2721,9.2721,61200.0
2010-05-26 13:20:00,13.55,13.59,13.55,13.57,91200.0,9.2721,9.2995,9.2721,9.2858,91200.0
2010-05-26 13:30:00,13.56,13.62,13.56,13.61,56400.0,9.279,9.32,9.279,9.3132,56400.0
2010-05-26 13:40:00,13.61,13.63,13.59,13.6,66800.0,9.3132,9.3269,9.2995,9.3063,66800.0
2010-05-26 13:50:00,13.6,13.62,13.58,13.59,69800.0,9.3063,9.32,9.2927,9.2995,69800.0
2010-05-26 14:00:00,13.59,13.61,13.57,13.6,104200.0,9.2995,9.3132,9.2858,9.3063,104200.0
2010-05-26 14:10:00,13.6,13.6,13.56,13.58,121400.0,9.3063,9.3063,9.279,9.2927,121400.0
2010-05-26 14:20:00,13.58,13.61,13.55,13.58,134600.0,9.2927,9.3132,9.2721,9.2927,134600.0
2010-05-26 14:30:00,13.58,13.59,13.49,13.55,167400.0,9.2927,9.2995,9.2311,9.2721,167400.0
2010-05-26 14:40:00,13.55,13.56,13.47,13.49,249400.0,9.2721,9.279,9.2174,9.2311,249400.0
2010-05-26 14:50:00,13.49,13.5,13.44,13.5,179800.0,9.2311,9.2379,9.1969,9.2379,179800.0
2010-05-26 15:00:00,13.5,13.52,13.47,13.47,166400.0,9.2379,9.2516,9.2174,9.2174,166400.0
2010-05-26 15:10:00,13.47,13.53,13.44,13.45,218600.0,9.2174,9.2584,9.1969,9.2037,218600.0
2010-05-26 15:20:00,13.46,13.46,13.31,13.37,234400.0,9.2105,9.2105,9.1079,9.149,234400.0
2010-05-26 15:30:00,13.37,13.4,13.31,13.39,421800.0,9.149,9.1695,9.1079,9.1626,421800.0
2010-05-26 15:40:00,13.4,13.44,13.34,13.36,406200.0,9.1695,9.1969,9.1284,9.1421,406200.0
2010-05-26 15:50:00,13.36,13.4,13.34,13.34,366600.0,9.1421,9.1695,9.1284,9.1284,366600.0
2010-05-27 09:30:00,13.65,13.65,13.54,13.61,223200.0,9.3406,9.3406,9.2653,9.3132,223200.0
2010-05-27 09:40:00,13.6,13.69,13.6,13.65,199400.0,9.3063,9.3679,9.3063,9.3406,199400.0
2010-05-27 09:50:00,13.65,13.71,13.63,13.71,237600.0,9.3406,9.3816,9.3269,9.3816,237600.0
2010-05-27 10:00:00,13.71,13.72,13.67,13.7,215800.0,9.3816,9.3885,9.3542,9.3748,215800.0
2010-05-27 10:10:00,13.7,13.77,13.7,13.75,500800.0,9.3748,9.4227,9.3748,9.409,500800.0
2010-05-27 10:20:00,13.75,13.77,13.74,13.77,164000.0,9.409,9.4227,9.4021,9.4227,164000.0
2010-05-27 10:30:00,13.77,13.8,13.76,13.76,290400.0,9.4227,9.4432,9.4158,9.4158,290400.0
2010-05-27 10:40:00,13.76,13.77,13.71,13.72,176200.0,9.4158,9.4227,9.3816,9.3885,176200.0
2010-05-27 10:50:00,13.73,13.76,13.72,13.74,112800.0,9.3953,9.4158,9.3885,9.4021,112800.0
2010-05-27 11:00:00,13.72,13.77,13.72,13.74,132600.0,9.3885,9.4227,9.3885,9.4021,132600.0
2010-05-27 11:10:00,13.74,13.76,13.71,13.74,117800.0,9.4021,9.4158,9.3816,9.4021,117800.0
2010-05-27 11:20:00,13.74,13.78,13.73,13.78,124600.0,9.4021,9.4295,9.3953,9.4295,124600.0
2010-05-27 11:30:00,13.78,13.79,13.72,13.72,111000.0,9.4295,9.4364,9.3885,9.3885,111000.0
2010-05-27 11:40:00,13.72,13.74,13.71,13.72,109000.0,9.3885,9.4021,9.3816,9.3885,109000.0
2010-05-27 11:50:00,13.72,13.76,13.72,13.74,89600.0,9.3885,9.4158,9.3885,9.4021,89600.0
2010-05-27 12:00:00,13.74,13.78,13.72,13.78,229800.0,9.4021,9.4295,9.3885,9.4295,229800.0
2010-05-27 12:10:00,13.78,13.8,13.77,13.8,162000.0,9.4295,9.4432,9.4227,9.4432,162000.0
2010-05-27 12:20:00,13.79,13.81,13.77,13.8,96400.0,9.4364,9.45,9.4227,9.4432,96400.0
2010-05-27 12:30:00,13.8,13.82,13.79,13.82,129400.0,9.4432,9.4569,9.4364,9.4569,129400.0
2010-05-27 12:40:00,13.82,13.83,13.8,13.81,84800.0,9.4569,9.4637,9.4432,9.45,84800.0
2010-05-27 12:50:00,13.82,13.83,13.8,13.8,68000.0,9.4569,9.4637,9.4432,9.4432,68000.0
2010-05-27 13:00:00,13.8,13.81,13.76,13.8,174800.0,9.4432,9.45,9.4158,9.4432,174800.0
2010-05-27 13:10:00,13.8,13.85,13.8,13.85,154000.0,9.4432,9.4774,9.4432,9.4774,154000.0
2010-05-27 13:20:00,13.85,13.87,13.84,13.85,65200.0,9.4774,9.4911,9.4706,9.4774,65200.0
2010-05-27 13:30:00,13.85,13.88,13.85,13.87,64600.0,9.4774,9.4979,9.4774,9.4911,64600.0
2010-05-27 13:40:00,13.87,13.88,13.86,13.88,219600.0,9.4911,9.4979,9.4843,9.4979,219600.0
2010-05-27 13:50:00,13.88,13.88,13.86,13.86,77200.0,9.4979,9.4979,9.4843,9.4843,77200.0
2010-05-27 14:00:00,13.87,13.89,13.85,13.88,115600.0,9.4911,9.5048,9.4774,9.4979,115600.0
2010-05-27 14:10:00,13.88,13.93,13.88,13.93,291200.0,9.4979,9.5322,9.4979,9.5322,291200.0
2010-05-27 14:20:00,13.93,13.96,13.93,13.93,206200.0,9.5322,9.5527,9.5322,9.5322,206200.0
2010-05-27 14:30:00,13.93,13.93,13.9,13.9,82000.0,9.5322,9.5322,9.5116,9.5116,82000.0
2010-05-27 14:40:00,13.91,13.93,13.9,13.92,189600.0,9.5185,9.5322,9.5116,9.5253,189600.0
2010-05-27 14:50:00,13.92,13.92,13.88,13.88,109200.0,9.5253,9.5253,9.4979,9.4979,109200.0
2010-05-27 15:00:00,13.88,13.92,13.88,13.92,149400.0,9.4979,9.5253,9.4979,9.5253,149400.0
2010-05-27 15:10:00,13.92,13.97,13.92,13.96,346800.0,9.5253,9.5595,9.5253,9.5527,346800.0
2010-05-27 15:20:00,13.96,13.97,13.93,13.93,276600.0,9.5527,9.5595,9.5322,9.5322,276600.0
2010-05-27 15:30:00,13.93,13.95,13.93,13.95,126000.0,9.5322,9.5458,9.5322,9.5458,126000.0
2010-05-27 15:40:00,13.95,14.03,13.95,14.02,723600.0,9.5458,9.6006,9.5458,9.5937,723600.0
2010-05-27 15:50:00,14.02,14.06,13.99,14.05,963600.0,9.5937,9.6211,9.5732,9.6143,963600.0
2010-05-28 09:30:00,14.01,14.05,13.89,13.93,213000.0,9.5869,9.6143,9.5048,9.5322,213000.0
2010-05-28 09:40:00,13.93,13.96,13.85,13.95,142800.0,9.5322,9.5527,9.4774,9.5458,142800.0
2010-05-28 09:50:00,13.95,13.95,13.88,13.92,141200.0,9.5458,9.5458,9.4979,9.5253,141200.0
2010-05-28 10:00:00,13.92,13.99,13.92,13.97,143800.0,9.5253,9.5732,9.5253,9.5595,143800.0
2010-05-28 10:10:00,13.96,13.97,13.92,13.94,164600.0,9.5527,9.5595,9.5253,9.539,164600.0
2010-05-28 10:20:00,13.95,13.96,13.92,13.93,220800.0,9.5458,9.5527,9.5253,9.5322,220800.0
2010-05-28 10:30:00,13.94,13.97,13.91,13.92,191600.0,9.539,9.5595,9.5185,9.5253,191600.0
2010-05-28 10:40:00,13.92,13.92,13.8,13.81,335600.0,9.5253,9.5253,9.4432,9.45,335600.0
2010-05-28 10:50:00,13.81,13.9,13.81,13.88,307200.0,9.45,9.5116,9.45,9.4979,307200.0
2010-05-28 11:00:00,13.88,13.88,13.81,13.83,152800.0,9.4979,9.4979,9.45,9.4637,152800.0
2010-05-28 11:10:00,13.83,13.85,13.8,13.82,252600.0,9.4637,9.4774,9.4432,9.4569,252600.0
2010-05-28 11:20:00,13.83,13.87,13.8,13.87,133200.0,9.4637,9.4911,9.4432,9.4911,133200.0
2010-05-28 11:30:00,13.86,13.88,13.85,13.86,144400.0,9.4843,9.4979,9.4774,9.4843,144400.0
2010-05-28 11:40:00,13.86,13.93,13.85,13.92,182400.0,9.4843,9.5322,9.4774,9.5253,182400.0
2010-05-28 11:50:00,13.92,13.93,13.87,13.9,114600.0,9.5253,9.5322,9.4911,9.5116,114600.0
2010-05-28 12:00:00,13.89,13.95,13.89,13.95,211600.0,9.5048,9.5458,9.5048,9.5458,211600.0
2010-05-28 12:10:00,13.95,13.97,13.95,13.97,101800.0,9.5458,9.5595,9.5458,9.5595,101800.0
2010-05-28 12:20:00,13.97,13.99,13.97,13.99,149600.0,9.5595,9.5732,9.5595,9.5732,149600.0
2010-05-28 12:30:00,13.99,14.02,13.84,13.85,314200.0,9.5732,9.5937,9.4706,9.4774,314200.0
2010-05-28 12:40:00,13.85,13.88,13.78,13.81,394400.0,9.4774,9.4979,9.4295,9.45,394400.0
2010-05-28 12:50:00,13.82,13.92,13.81,13.89,372400.0,9.4569,9.5253,9.45,9.5048,372400.0
2010-05-28 13:00:00,13.89,13.92,13.88,13.91,296200.0,9.5048,9.5253,9.4979,9.5185,296200.0
2010-05-28 13:10:00,13.91,13.97,13.9,13.97,266200.0,9.5185,9.5595,9.5116,9.5595,266200.0
2010-05-28 13:20:00,13.97,13.97,13.93,13.97,195000.0,9.5595,9.5595,9.5322,9.5595,195000.0
2010-05-28 13:30:00,13.97,13.99,13.9,13.91,176000.0,9.5595,9.5732,9.5116,9.5185,176000.0
2010-05-28 13:40:00,13.92,13.92,13.85,13.87,150600.0,9.5253,9.5253,9.4774,9.4911,150600.0
2010-05-28 13:50:00,13.87,13.9,13.85,13.87,112600.0,9.4911,9.5116,9.4774,9.4911,112600.0
2010-05-28 14:00:00,13.86,13.86,13.8,13.84,180200.0,9.4843,9.4843,9.4432,9.4706,180200.0
2010-05-28 14:10:00,13.84,13.86,13.82,13.86,91000.0,9.4706,9.4843,9.4569,9.4843,91000.0
2010-05-28 14:20:00,13.86,13.87,13.84,13.86,129200.0,9.4843,9.4911,9.4706,9.4843,129200.0
2010-05-28 14:30:00,13.86,13.91,13.85,13.9,169200.0,9.4843,9.5185,9.4774,9.5116,169200.0
2010-05-28 14:40:00,13.9,13.96,13.9,13.95,119400.0,9.5116,9.5527,9.5116,9.5458,119400.0
2010-05-28 14:50:00,13.94,13.97,13.94,13.95,105600.0,9.539,9.5595,9.539,9.5458,105600.0
2010-05-28 15:00:00,13.95,13.96,13.92,13.93,174600.0,9.5458,9.5527,9.5253,9.5322,174600.0
2010-05-28 15:10:00,13.92,13.98,13.92,13.97,267000.0,9.5253,9.5664,9.5253,9.5595,267000.0
2010-05-28 15:20:00,13.97,13.99,13.96,13.98,183400.0,9.5595,9.5732,9.5527,9.5664,183400.0
2010-05-28 15:30:00,13.97,14.03,13.97,13.99,247000.0,9.5595,9.6006,9.5595,9.5732,247000.0
2010-05-28 15:40:00,13.99,14.02,13.93,13.99,468000.0,9.5732,9.5937,9.5322,9.5732,468000.0
2010-05-28 15:50:00,13.99,14.01,13.91,13.93,815200.0,9.5732,9.5869,9.5185,9.5322,815200.0
2010-06-01 09:30:00,13.79,13.9,13.74,13.74,201200.0,9.4364,9.5116,9.4021,9.4021,201200.0
2010-06-01 09:40:00,13.76,13.85,13.76,13.82,124600.0,9.4158,9.4774,9.4158,9.4569,124600.0
2010-06-01 09:50:00,13.83,13.87,13.79,13.79,100600.0,9.4637,9.4911,9.4364,9.4364,100600.0
2010-06-01 10:00:00,13.79,13.87,13.79,13.84,139000.0,9.4364,9.4911,9.4364,9.4706,139000.0
2010-06-01 10:10:00,13.84,13.89,13.82,13.89,127600.0,9.4706,9.5048,9.4569,9.5048,127600.0
2010-06-01 10:20:00,13.9,14.02,13.87,13.98,180400.0,9.5116,9.5937,9.4911,9.5664,180400.0
2010-06-01 10:30:00,13.98,14.03,13.94,13.94,149400.0,9.5664,9.6006,9.539,9.539,149400.0
2010-06-01 10:40:00,13.94,13.96,13.92,13.94,101000.0,9.539,9.5527,9.5253,9.539,101000.0
2010-06-01 10:50:00,13.95,13.95,13.9,13.9,80200.0,9.5458,9.5458,9.5116,9.5116,80200.0
2010-06-01 11:00:00,13.9,13.93,13.9,13.9,61000.0,9.5116,9.5322,9.5116,9.5116,61000.0
2010-06-01 11:10:00,13.9,13.91,13.87,13.88,93800.0,9.5116,9.5185,9.4911,9.4979,93800.0
2010-06-01 11:20:00,13.87,13.9,13.87,13.89,59200.0,9.4911,9.5116,9.4911,9.5048,59200.0
2010-06-01 11:30:00,13.9,13.9,13.86,13.87,66800.0,9.5116,9.5116,9.4843,9.4911,66800.0
2010-06-01 11:40:00,13.87,13.87,13.81,13.82,96200.0,9.4911,9.4911,9.45,9.4569,96200.0
2010-06-01 11:50:00,13.83,13.83,13.78,13.78,101000.0,9.4637,9.4637,9.4295,9.4295,101000.0
2010-06-01 12:00:00,13.78,13.81,13.77,13.8,79800.0,9.4295,9.45,9.4227,9.4432,79800.0
2010-06-01 12:10:00,13.79,13.84,13.79,13.81,78600.0,9.4364,9.4706,9.4364,9.45,78600.0
2010-06-01 12:20:00,13.82,13.86,13.81,13.86,56200.0,9.4569,9.4843,9.45,9.4843,56200.0
2010-06-01 12:30:00,13.86,13.88,13.84,13.87,72600.0,9.4843,9.4979,9.4706,9.4911,72600.0
2010-06-01 12:40:00,13.87,13.88,13.85,13.87,85000.0,9.4911,9.4979,9.4774,9.4911,85000.0
2010-06-01 12:50:00,13.88,13.88,13.84,13.84,69600.0,9.4979,9.4979,9.4706,9.4706,69600.0
2010-06-01 13:00:00,13.84,13.88,13.84,13.86,88400.0,9.4706,9.4979,9.4706,9.4843,88400.0
2010-06-01 13:10:00,13.87,13.95,13.86,13.94,121000.0,9.4911,9.5458,9.4843,9.539,121000.0
2010-06-01 13:20:00,13.94,13.99,13.94,13.99,152800.0,9.539,9.5732,9.539,9.5732,152800.0
2010-06-01 13:30:00,13.99,13.99,13.97,13.97,110800.0,9.5732,9.5732,9.5595,9.5595,110800.0
2010-06-01 13:40:00,13.97,13.97,13.93,13.96,90400.0,9.5595,9.5595,9.5322,9.5527,90400.0
2010-06-01 13:50:00,13.96,13.96,13.88,13.9,128600.0,9.5527,9.5527,9.4979,9.5116,128600.0
2010-06-01 14:00:00,13.9,13.94,13.86,13.88,188600.0,9.5116,9.539,9.4843,9.4979,188600.0
2010-06-01 14:10:00,13.88,13.92,13.88,13.9,115400.0,9.4979,9.5253,9.4979,9.5116,115400.0
2010-06-01 14:20:00,13.9,13.94,13.88,13.9,120400.0,9.5116,9.539,9.4979,9.5116,120400.0
2010-06-01 14:30:00,13.91,13.93,13.9,13.9,95800.0,9.5185,9.5322,9.5116,9.5116,95800.0
2010-06-01 14:40:00,13.9,13.93,13.89,13.92,129800.0,9.5116,9.5322,9.5048,9.5253,129800.0
2010-06-01 14:50:00,13.91,13.92,13.85,13.89,103000.0,9.5185,9.5253,9.4774,9.5048,103000.0
2010-06-01 15:00:00,13.89,13.9,13.83,13.83,198800.0,9.5048,9.5116,9.4637,9.4637,198800.0
2010-06-01 15:10:00,13.83,13.86,13.8,13.8,107600.0,9.4637,9.4843,9.4432,9.4432,107600.0
2010-06-01 15:20:00,13.8,13.83,13.74,13.77,262600.0,9.4432,9.4637,9.4021,9.4227,262600.0
2010-06-01 15:30:00,13.77,13.84,13.76,13.81,180800.0,9.4227,9.4706,9.4158,9.45,180800.0
2010-06-01 15:40:00,13.81,13.81,13.71,13.72,311800.0,9.45,9.45,9.3816,9.3885,311800.0
2010-06-01 15:50:00,13.72,13.72,13.66,13.68,500600.0,9.3885,9.3885,9.3474,9.3611,500600.0
2010-06-02 09:30:00,13.8,13.81,13.7,13.74,194000.0,9.4432,9.45,9.3748,9.4021,194000.0
2010-06-02 09:40:00,13.72,13.77,13.71,13.72,130200.0,9.3885,9.4227,9.3816,9.3885,130200.0
2010-06-02 09:50:00,13.72,13.72,13.65,13.71,111000.0,9.3885,9.3885,9.3406,9.3816,111000.0
2010-06-02 10:00:00,13.71,13.74,13.69,13.74,141200.0,9.3816,9.4021,9.3679,9.4021,141200.0
2010-06-02 10:10:00,13.74,13.75,13.7,13.74,125600.0,9.4021,9.409,9.3748,9.4021,125600.0
2010-06-02 10:20:00,13.74,13.77,13.74,13.76,107200.0,9.4021,9.4227,9.4021,9.4158,107200.0
2010-06-02 10:30:00,13.76,13.78,13.74,13.74,119200.0,9.4158,9.4295,9.4021,9.4021,119200.0
2010-06-02 10:40:00,13.74,13.74,13.71,13.72,72400.0,9.4021,9.4021,9.3816,9.3885,72400.0
2010-06-02 10:50:00,13.72,13.74,13.7,13.71,73000.0,9.3885,9.4021,9.3748,9.3816,73000.0
2010-06-02 11:00:00,13.71,13.76,13.71,13.75,73600.0,9.3816,9.4158,9.3816,9.409,73600.0
2010-06-02 11:10:00,13.74,13.78,13.74,13.74,128800.0,9.4021,9.4295,9.4021,9.4021,128800.0
2010-06-02 11:20:00,13.75,13.77,13.73,13.74,80400.0,9.409,9.4227,9.3953,9.4021,80400.0
2010-06-02 11:30:00,13.74,13.76,13.72,13.73,91800.0,9.4021,9.4158,9.3885,9.3953,91800.0
2010-06-02 11:40:00,13.74,13.79,13.74,13.78,68400.0,9.4021,9.4364,9.4021,9.4295,68400.0
2010-06-02 11:50:00,13.78,13.81,13.78,13.79,87800.0,9.4295,9.45,9.4295,9.4364,87800.0
2010-06-02 12:00:00,13.78,13.81,13.78,13.78,97600.0,9.4295,9.45,9.4295,9.4295,97600.0
2010-06-02 12:10:00,13.78,13.78,13.76,13.76,62400.0,9.4295,9.4295,9.4158,9.4158,62400.0
2010-06-02 12:20:00,13.75,13.77,13.74,13.76,79200.0,9.409,9.4227,9.4021,9.4158,79200.0
2010-06-02 12:30:00,13.77,13.8,13.76,13.79,69000.0,9.4227,9.4432,9.4158,9.4364,69000.0
2010-06-02 12:40:00,13.79,13.81,13.79,13.81,46200.0,9.4364,9.45,9.4364,9.45,46200.0
2010-06-02 12:50:00,13.81,13.82,13.8,13.81,78800.0,9.45,9.4569,9.4432,9.45,78800.0
2010-06-02 13:00:00,13.82,13.84,13.8,13.81,83600.0,9.4569,9.4706,9.4432,9.45,83600.0
2010-06-02 13:10:00,13.81,13.81,13.78,13.78,53400.0,9.45,9.45,9.4295,9.4295,53400.0
2010-06-02 13:20:00,13.78,13.79,13.76,13.77,72400.0,9.4295,9.4364,9.4158,9.4227,72400.0
2010-06-02 13:30:00,13.77,13.79,13.77,13.78,54000.0,9.4227,9.4364,9.4227,9.4295,54000.0
2010-06-02 13:40:00,13.78,13.78,13.75,13.75,59400.0,9.4295,9.4295,9.409,9.409,59400.0
2010-06-02 13:50:00,13.75,13.75,13.74,13.75,47800.0,9.409,9.409,9.4021,9.409,47800.0
2010-06-02 14:00:00,13.75,13.75,13.72,13.74,64600.0,9.409,9.409,9.3885,9.4021,64600.0
2010-06-02 14:10:00,13.74,13.75,13.72,13.72,101000.0,9.4021,9.409,9.3885,9.3885,101000.0
2010-06-02 14:20:00,13.72,13.74,13.71,13.73,137600.0,9.3885,9.4021,9.3816,9.3953,137600.0
2010-06-02 14:30:00,13.73,13.75,13.72,13.75,81600.0,9.3953,9.409,9.3885,9.409,81600.0
2010-06-02 14:40:00,13.76,13.8,13.75,13.8,111000.0,9.4158,9.4432,9.409,9.4432,111000.0
2010-06-02 14:50:00,13.8,13.84,13.8,13.83,118200.0,9.4432,9.4706,9.4432,9.4637,118200.0
2010-06-02 15:00:00,13.83,13.87,13.83,13.87,106000.0,9.4637,9.4911,9.4637,9.4911,106000.0
2010-06-02 15:10:00,13.87,13.9,13.86,13.9,137200.0,9.4911,9.5116,9.4843,9.5116,137200.0
2010-06-02 15:20:00,13.9,13.92,13.88,13.9,142200.0,9.5116,9.5253,9.4979,9.5116,142200.0
2010-06-02 15:30:00,13.9,13.93,13.89,13.91,194200.0,9.5116,9.5322,9.5048,9.5185,194200.0
2010-06-02 15:40:00,13.91,13.93,13.9,13.92,221000.0,9.5185,9.5322,9.5116,9.5253,221000.0
2010-06-02 15:50:00,13.92,13.97,13.91,13.97,470800.0,9.5253,9.5595,9.5185,9.5595,470800.0
2010-06-03 09:30:00,14.0,14.06,13.99,14.02,234600.0,9.5801,9.6211,9.5732,9.5937,234600.0
2010-06-03 09:40:00,14.03,14.09,14.01,14.09,128200.0,9.6006,9.6416,9.5869,9.6416,128200.0
2010-06-03 09:50:00,14.09,14.1,14.05,14.1,96800.0,9.6416,9.6485,9.6143,9.6485,96800.0
2010-06-03 10:00:00,14.09,14.09,14.02,14.06,132800.0,9.6416,9.6416,9.5937,9.6211,132800.0
2010-06-03 10:10:00,14.06,14.08,14.04,14.06,103200.0,9.6211,9.6348,9.6074,9.6211,103200.0
2010-06-03 10:20:00,14.06,14.06,13.98,13.98,71800.0,9.6211,9.6211,9.5664,9.5664,71800.0
2010-06-03 10:30:00,13.98,14.01,13.94,13.95,105600.0,9.5664,9.5869,9.539,9.5458,105600.0
2010-06-03 10:40:00,13.96,14.01,13.96,14.0,70400.0,9.5527,9.5869,9.5527,9.5801,70400.0
2010-06-03 10:50:00,14.01,14.03,13.99,14.02,76200.0,9.5869,9.6006,9.5732,9.5937,76200.0
2010-06-03 11:00:00,14.03,14.05,14.01,14.04,65800.0,9.6006,9.6143,9.5869,9.6074,65800.0
2010-06-03 11:10:00,14.04,14.04,14.02,14.03,61800.0,9.6074,9.6074,9.5937,9.6006,61800.0
2010-06-03 11:20:00,14.03,14.03,13.99,13.99,63000.0,9.6006,9.6006,9.5732,9.5732,63000.0
2010-06-03 11:30:00,13.99,14.02,13.98,14.01,79000.0,9.5732,9.5937,9.5664,9.5869,79000.0
2010-06-03 11:40:00,14.01,14.05,13.98,14.03,62200.0,9.5869,9.6143,9.5664,9.6006,62200.0
2010-06-03 11:50:00,14.04,14.05,14.01,14.02,48800.0,9.6074,9.6143,9.5869,9.5937,48800.0
2010-06-03 12:00:00,14.02,14.03,13.95,13.97,52600.0,9.5937,9.6006,9.5458,9.5595,52600.0
2010-06-03 12:10:00,13.97,13.98,13.94,13.96,135600.0,9.5595,9.5664,9.539,9.5527,135600.0
2010-06-03 12:20:00,13.96,13.97,13.88,13.91,81600.0,9.5527,9.5595,9.4979,9.5185,81600.0
2010-06-03 12:30:00,13.91,13.94,13.9,13.94,59000.0,9.5185,9.539,9.5116,9.539,59000.0
2010-06-03 12:40:00,13.94,13.96,13.93,13.95,41200.0,9.539,9.5527,9.5322,9.5458,41200.0
2010-06-03 12:50:00,13.95,13.95,13.93,13.95,36600.0,9.5458,9.5458,9.5322,9.5458,36600.0
2010-06-03 13:00:00,13.95,13.99,13.95,13.98,92600.0,9.5458,9.5732,9.5458,9.5664,92600.0
2010-06-03 13:10:00,13.97,13.99,13.96,13.97,46600.0,9.5595,9.5732,9.5527,9.5595,46600.0
2010-06-03 13:20:00,13.97,13.97,13.93,13.94,47000.0,9.5595,9.5595,9.5322,9.539,47000.0
2010-06-03 13:30:00,13.94,13.96,13.93,13.96,60200.0,9.539,9.5527,9.5322,9.5527,60200.0
2010-06-03 13:40:00,13.96,14.01,13.96,13.99,87400.0,9.5527,9.5869,9.5527,9.5732,87400.0
2010-06-03 13:50:00,13.99,14.01,13.99,13.99,55800.0,9.5732,9.5869,9.5732,9.5732,55800.0
2010-06-03 14:00:00,13.99,14.01,13.97,13.99,95000.0,9.5732,9.5869,9.5595,9.5732,95000.0
2010-06-03 14:10:00,13.99,14.04,13.99,14.03,116200.0,9.5732,9.6074,9.5732,9.6006,116200.0
2010-06-03 14:20:00,14.03,14.05,14.02,14.03,111200.0,9.6006,9.6143,9.5937,9.6006,111200.0
2010-06-03 14:30:00,14.03,14.09,14.03,14.08,112400.0,9.6006,9.6416,9.6006,9.6348,112400.0
2010-06-03 14:40:00,14.08,14.1,14.06,14.06,72400.0,9.6348,9.6485,9.6211,9.6211,72400.0
2010-06-03 14:50:00,14.06,14.09,14.06,14.08,73400.0,9.6211,9.6416,9.6211,9.6348,73400.0
2010-06-03 15:00:00,14.07,14.1,14.06,14.09,79600.0,9.628,9.6485,9.6211,9.6416,79600.0
2010-06-03 15:10:00,14.08,14.09,14.03,14.05,144600.0,9.6348,9.6416,9.6006,9.6143,144600.0
2010-06-03 15:20:00,14.05,14.11,14.04,14.11,129800.0,9.6143,9.6553,9.6074,9.6553,129800.0
2010-06-03 15:30:00,14.11,14.13,14.09,14.11,151800.0,9.6553,9.669,9.6416,9.6553,151800.0
2010-06-03 15:40:00,14.11,14.13,14.09,14.09,194400.0,9.6553,9.669,9.6416,9.6416,194400.0
2010-06-03 15:50:00,14.09,14.13,14.08,14.13,294600.0,9.6416,9.669,9.6348,9.669,294600.0
2010-06-04 09:30:00,13.6,13.93,13.6,13.92,300800.0,9.3063,9.5322,9.3063,9.5253,300800.0
2010-06-04 09:40:00,13.91,14.03,13.9,14.03,525000.0,9.5185,9.6006,9.5116,9.6006,525000.0
2010-06-04 09:50:00,14.03,14.08,14.0,14.05,376200.0,9.6006,9.6348,9.5801,9.6143,376200.0
2010-06-04 10:00:00,14.05,14.06,13.99,14.02,278200.0,9.6143,9.6211,9.5732,9.5937,278200.0
2010-06-04 10:10:00,14.03,14.06,13.99,14.02,172000.0,9.6006,9.6211,9.5732,9.5937,172000.0
2010-06-04 10:20:00,14.02,14.06,13.99,14.04,120800.0,9.5937,9.6211,9.5732,9.6074,120800.0
2010-06-04 10:30:00,14.04,14.05,14.01,14.04,120400.0,9.6074,9.6143,9.5869,9.6074,120400.0
2010-06-04 10:40:00,14.03,14.06,14.0,14.01,81800.0,9.6006,9.6211,9.5801,9.5869,81800.0
2010-06-04 10:50:00,13.99,14.0,13.95,13.96,94800.0,9.5732,9.5801,9.5458,9.5527,94800.0
2010-06-04 11:00:00,13.96,13.99,13.95,13.99,396200.0,9.5527,9.5732,9.5458,9.5732,396200.0
2010-06-04 11:10:00,13.98,13.99,13.93,13.93,45800.0,9.5664,9.5732,9.5322,9.5322,45800.0
2010-06-04 11:20:00,13.93,13.94,13.88,13.88,67800.0,9.5322,9.539,9.4979,9.4979,67800.0
2010-06-04 11:30:00,13.88,13.92,13.84,13.91,95000.0,9.4979,9.5253,9.4706,9.5185,95000.0
2010-06-04 11:40:00,13.9,13.94,13.9,13.92,81400.0,9.5116,9.539,9.5116,9.5253,81400.0
2010-06-04 11:50:00,13.93,13.93,13.86,13.86,104000.0,9.5322,9.5322,9.4843,9.4843,104000.0
2010-06-04 12:00:00,13.86,13.86,13.78,13.81,122400.0,9.4843,9.4843,9.4295,9.45,122400.0
2010-06-04 12:10:00,13.81,13.85,13.81,13.81,42800.0,9.45,9.4774,9.45,9.45,42800.0
2010-06-04 12:20:00,13.81,13.84,13.81,13.81,36600.0,9.45,9.4706,9.45,9.45,36600.0
2010-06-04 12:30:00,13.81,13.81,13.8,13.8,37000.0,9.45,9.45,9.4432,9.4432,37000.0
2010-06-04 12:40:00,13.8,13.81,13.79,13.8,56600.0,9.4432,9.45,9.4364,9.4432,56600.0
2010-06-04 12:50:00,13.81,13.84,13.81,13.84,27400.0,9.45,9.4706,9.45,9.4706,27400.0
2010-06-04 13:00:00,13.83,13.87,13.82,13.86,129800.0,9.4637,9.4911,9.4569,9.4843,129800.0
2010-06-04 13:10:00,13.86,13.86,13.79,13.8,63000.0,9.4843,9.4843,9.4364,9.4432,63000.0
2010-06-04 13:20:00,13.8,13.8,13.76,13.8,71400.0,9.4432,9.4432,9.4158,9.4432,71400.0
2010-06-04 13:30:00,13.79,13.8,13.74,13.74,81200.0,9.4364,9.4432,9.4021,9.4021,81200.0
2010-06-04 13:40:00,13.74,13.76,13.73,13.74,56000.0,9.4021,9.4158,9.3953,9.4021,56000.0
2010-06-04 13:50:00,13.75,13.76,13.72,13.74,61600.0,9.409,9.4158,9.3885,9.4021,61600.0
2010-06-04 14:00:00,13.74,13.77,13.71,13.71,57000.0,9.4021,9.4227,9.3816,9.3816,57000.0
2010-06-04 14:10:00,13.71,13.72,13.69,13.69,114800.0,9.3816,9.3885,9.3679,9.3679,114800.0
2010-06-04 14:20:00,13.69,13.74,13.68,13.71,94400.0,9.3679,9.4021,9.3611,9.3816,94400.0
2010-06-04 14:30:00,13.71,13.74,13.69,13.72,126400.0,9.3816,9.4021,9.3679,9.3885,126400.0
2010-06-04 14:40:00,13.7,13.74,13.67,13.68,184400.0,9.3748,9.4021,9.3542,9.3611,184400.0
2010-06-04 14:50:00,13.68,13.69,13.65,13.66,196200.0,9.3611,9.3679,9.3406,9.3474,196200.0
2010-06-04 15:00:00,13.66,13.7,13.65,13.69,145800.0,9.3474,9.3748,9.3406,9.3679,145800.0
2010-06-04 15:10:00,13.69,13.7,13.65,13.67,140000.0,9.3679,9.3748,9.3406,9.3542,140000.0
2010-06-04 15:20:00,13.67,13.69,13.65,13.65,103800.0,9.3542,9.3679,9.3406,9.3406,103800.0
2010-06-04 15:30:00,13.65,13.68,13.63,13.66,136400.0,9.3406,9.3611,9.3269,9.3474,136400.0
2010-06-04 15:40:00,13.66,13.67,13.59,13.67,278400.0,9.3474,9.3542,9.2995,9.3542,278400.0
2010-06-04 15:50:00,13.67,13.69,13.62,13.65,572200.0,9.3542,9.3679,9.32,9.3406,572200.0
2010-06-07 09:30:00,13.76,13.81,13.69,13.76,205800.0,9.4158,9.45,9.3679,9.4158,205800.0
2010-06-07 09:40:00,13.75,13.76,13.69,13.76,130200.0,9.409,9.4158,9.3679,9.4158,130200.0
2010-06-07 09:50:00,13.76,13.84,13.75,13.78,86200.0,9.4158,9.4706,9.409,9.4295,86200.0
2010-06-07 10:00:00,13.77,13.8,13.75,13.79,105200.0,9.4227,9.4432,9.409,9.4364,105200.0
2010-06-07 10:10:00,13.78,13.81,13.75,13.75,120000.0,9.4295,9.45,9.409,9.409,120000.0
2010-06-07 10:20:00,13.75,13.76,13.71,13.72,115200.0,9.409,9.4158,9.3816,9.3885,115200.0
2010-06-07 10:30:00,13.72,13.72,13.63,13.63,113400.0,9.3885,9.3885,9.3269,9.3269,113400.0
2010-06-07 10:40:00,13.63,13.67,13.6,13.62,110200.0,9.3269,9.3542,9.3063,9.32,110200.0
2010-06-07 10:50:00,13.62,13.63,13.49,13.5,222000.0,9.32,9.3269,9.2311,9.2379,222000.0
2010-06-07 11:00:00,13.49,13.53,13.49,13.5,118400.0,9.2311,9.2584,9.2311,9.2379,118400.0
2010-06-07 11:10:00,13.49,13.51,13.45,13.47,103200.0,9.2311,9.2448,9.2037,9.2174,103200.0
2010-06-07 11:20:00,13.47,13.52,13.45,13.5,98000.0,9.2174,9.2516,9.2037,9.2379,98000.0
2010-06-07 11:30:00,13.5,13.53,13.49,13.49,122400.0,9.2379,9.2584,9.2311,9.2311,122400.0
2010-06-07 11:40:00,13.49,13.54,13.49,13.51,114800.0,9.2311,9.2653,9.2311,9.2448,114800.0
2010-06-07 11:50:00,13.51,13.54,13.5,13.53,42400.0,9.2448,9.2653,9.2379,9.2584,42400.0
2010-06-07 12:00:00,13.52,13.56,13.51,13.52,65000.0,9.2516,9.279,9.2448,9.2516,65000.0
2010-06-07 12:10:00,13.53,13.54,13.52,13.53,50000.0,9.2584,9.2653,9.2516,9.2584,50000.0
2010-06-07 12:20:00,13.52,13.53,13.48,13.48,48400.0,9.2516,9.2584,9.2242,9.2242,48400.0
2010-06-07 12:30:00,13.48,13.49,13.47,13.48,32800.0,9.2242,9.2311,9.2174,9.2242,32800.0
2010-06-07 12:40:00,13.49,13.52,13.49,13.51,45000.0,9.2311,9.2516,9.2311,9.2448,45000.0
2010-06-07 12:50:00,13.52,13.55,13.52,13.53,57600.0,9.2516,9.2721,9.2516,9.2584,57600.0
2010-06-07 13:00:00,13.54,13.54,13.49,13.52,57800.0,9.2653,9.2653,9.2311,9.2516,57800.0
2010-06-07 13:10:00,13.52,13.54,13.51,13.54,65600.0,9.2516,9.2653,9.2448,9.2653,65600.0
2010-06-07 13:20:00,13.54,13.56,13.52,13.56,76800.0,9.2653,9.279,9.2516,9.279,76800.0
2010-06-07 13:30:00,13.56,13.59,13.56,13.56,142800.0,9.279,9.2995,9.279,9.279,142800.0
2010-06-07 13:40:00,13.56,13.56,13.49,13.49,142800.0,9.279,9.279,9.2311,9.2311,142800.0
2010-06-07 13:50:00,13.5,13.51,13.47,13.49,82000.0,9.2379,9.2448,9.2174,9.2311,82000.0
2010-06-07 14:00:00,13.49,13.51,13.46,13.46,98600.0,9.2311,9.2448,9.2105,9.2105,98600.0
2010-06-07 14:10:00,13.47,13.47,13.44,13.46,99000.0,9.2174,9.2174,9.1969,9.2105,99000.0
2010-06-07 14:20:00,13.46,13.48,13.43,13.48,93000.0,9.2105,9.2242,9.19,9.2242,93000.0
2010-06-07 14:30:00,13.48,13.49,13.42,13.44,109800.0,9.2242,9.2311,9.1832,9.1969,109800.0
2010-06-07 14:40:00,13.44,13.44,13.38,13.4,111200.0,9.1969,9.1969,9.1558,9.1695,111200.0
2010-06-07 14:50:00,13.4,13.42,13.37,13.38,155800.0,9.1695,9.1832,9.149,9.1558,155800.0
2010-06-07 15:00:00,13.38,13.43,13.38,13.41,100400.0,9.1558,9.19,9.1558,9.1763,100400.0
2010-06-07 15:10:00,13.41,13.42,13.34,13.35,142600.0,9.1763,9.1832,9.1284,9.1353,142600.0
2010-06-07 15:20:00,13.34,13.35,13.3,13.31,173000.0,9.1284,9.1353,9.1011,9.1079,173000.0
2010-06-07 15:30:00,13.3,13.34,13.29,13.34,169800.0,9.1011,9.1284,9.0942,9.1284,169800.0
2010-06-07 15:40:00,13.34,13.34,13.27,13.29,219000.0,9.1284,9.1284,9.0805,9.0942,219000.0
2010-06-07 15:50:00,13.29,13.34,13.29,13.31,490600.0,9.0942,9.1284,9.0942,9.1079,490600.0
2010-06-08 09:30:00,13.36,13.4,13.3,13.32,148600.0,9.1421,9.1695,9.1011,9.1147,148600.0
2010-06-08 09:40:00,13.33,13.38,13.28,13.32,145200.0,9.1216,9.1558,9.0874,9.1147,145200.0
2010-06-08 09:50:00,13.31,13.32,13.2,13.22,167200.0,9.1079,9.1147,9.0326,9.0463,167200.0
2010-06-08 10:00:00,13.22,13.31,13.22,13.3,284400.0,9.0463,9.1079,9.0463,9.1011,284400.0
2010-06-08 10:10:00,13.31,13.31,13.2,13.21,212400.0,9.1079,9.1079,9.0326,9.0395,212400.0
2010-06-08 10:20:00,13.22,13.26,13.21,13.24,222200.0,9.0463,9.0737,9.0395,9.06,222200.0
2010-06-08 10:30:00,13.24,13.24,13.17,13.17,191400.0,9.06,9.06,9.0121,9.0121,191400.0
2010-06-08 10:40:00,13.17,13.18,13.11,13.17,508600.0,9.0121,9.0189,8.971,9.0121,508600.0
2010-06-08 10:50:00,13.16,13.23,13.13,13.22,187400.0,9.0053,9.0532,8.9847,9.0463,187400.0
2010-06-08 11:00:00,13.22,13.24,13.17,13.21,172800.0,9.0463,9.06,9.0121,9.0395,172800.0
2010-06-08 11:10:00,13.21,13.24,13.15,13.24,354000.0,9.0395,9.06,8.9984,9.06,354000.0
2010-06-08 11:20:00,13.24,13.33,13.24,13.3,240600.0,9.06,9.1216,9.06,9.1011,240600.0
2010-06-08 11:30:00,13.3,13.36,13.29,13.34,211600.0,9.1011,9.1421,9.0942,9.1284,211600.0
2010-06-08 11:40:00,13.34,13.35,13.29,13.35,167800.0,9.1284,9.1353,9.0942,9.1353,167800.0
2010-06-08 11:50:00,13.35,13.43,13.35,13.38,215200.0,9.1353,9.19,9.1353,9.1558,215200.0
2010-06-08 12:00:00,13.38,13.4,13.34,13.35,123800.0,9.1558,9.1695,9.1284,9.1353,123800.0
2010-06-08 12:10:00,13.35,13.37,13.34,13.36,111200.0,9.1353,9.149,9.1284,9.1421,111200.0
2010-06-08 12:20:00,13.36,13.37,13.35,13.36,68000.0,9.1421,9.149,9.1353,9.1421,68000.0
2010-06-08 12:30:00,13.36,13.37,13.35,13.37,92800.0,9.1421,9.149,9.1353,9.149,92800.0
2010-06-08 12:40:00,13.37,13.39,13.35,13.37,126600.0,9.149,9.1626,9.1353,9.149,126600.0
2010-06-08 12:50:00,13.38,13.42,13.37,13.4,68200.0,9.1558,9.1832,9.149,9.1695,68200.0
2010-06-08 13:00:00,13.4,13.43,13.38,13.38,107400.0,9.1695,9.19,9.1558,9.1558,107400.0
2010-06-08 13:10:00,13.38,13.38,13.36,13.37,79200.0,9.1558,9.1558,9.1421,9.149,79200.0
2010-06-08 13:20:00,13.37,13.38,13.33,13.33,102400.0,9.149,9.1558,9.1216,9.1216,102400.0
2010-06-08 13:30:00,13.33,13.34,13.27,13.31,157600.0,9.1216,9.1284,9.0805,9.1079,157600.0
2010-06-08 13:40:00,13.31,13.34,13.29,13.29,90400.0,9.1079,9.1284,9.0942,9.0942,90400.0
2010-06-08 13:50:00,13.29,13.29,13.23,13.28,154800.0,9.0942,9.0942,9.0532,9.0874,154800.0
2010-06-08 14:00:00,13.29,13.3,13.26,13.27,95000.0,9.0942,9.1011,9.0737,9.0805,95000.0
2010-06-08 14:10:00,13.27,13.31,13.24,13.31,120000.0,9.0805,9.1079,9.06,9.1079,120000.0
2010-06-08 14:20:00,13.31,13.38,13.31,13.35,143800.0,9.1079,9.1558,9.1079,9.1353,143800.0
2010-06-08 14:30:00,13.35,13.4,13.35,13.37,164200.0,9.1353,9.1695,9.1353,9.149,164200.0
2010-06-08 14:40:00,13.37,13.42,13.37,13.38,172800.0,9.149,9.1832,9.149,9.1558,172800.0
2010-06-08 14:50:00,13.38,13.38,13.32,13.33,221600.0,9.1558,9.1558,9.1147,9.1216,221600.0
2010-06-08 15:00:00,13.32,13.37,13.31,13.36,251600.0,9.1147,9.149,9.1079,9.1421,251600.0
2010-06-08 15:10:00,13.36,13.36,13.31,13.31,353000.0,9.1421,9.1421,9.1079,9.1079,353000.0
2010-06-08 15:20:00,13.31,13.41,13.31,13.41,279200.0,9.1079,9.1763,9.1079,9.1763,279200.0
2010-06-08 15:30:00,13.41,13.46,13.4,13.46,324600.0,9.1763,9.2105,9.1695,9.2105,324600.0
2010-06-08 15:40:00,13.46,13.47,13.43,13.46,569800.0,9.2105,9.2174,9.19,9.2105,569800.0
2010-06-08 15:50:00,13.46,13.51,13.45,13.45,685400.0,9.2105,9.2448,9.2037,9.2037,685400.0
2010-06-09 09:30:00,13.6,13.64,13.38,13.42,391400.0,9.3063,9.3337,9.1558,9.1832,391400.0
2010-06-09 09:40:00,13.42,13.59,13.42,13.5,357400.0,9.1832,9.2995,9.1832,9.2379,357400.0
2010-06-09 09:50:00,13.5,13.6,13.5,13.6,277200.0,9.2379,9.3063,9.2379,9.3063,277200.0
2010-06-09 10:00:00,13.59,13.62,13.55,13.56,204000.0,9.2995,9.32,9.2721,9.279,204000.0
2010-06-09 10:10:00,13.56,13.67,13.56,13.65,211800.0,9.279,9.3542,9.279,9.3406,211800.0
2010-06-09 10:20:00,13.65,13.65,13.62,13.63,124600.0,9.3406,9.3406,9.32,9.3269,124600.0
2010-06-09 10:30:00,13.63,13.67,13.61,13.62,109400.0,9.3269,9.3542,9.3132,9.32,109400.0
2010-06-09 10:40:00,13.62,13.7,13.61,13.7,133200.0,9.32,9.3748,9.3132,9.3748,133200.0
2010-06-09 10:50:00,13.71,13.72,13.68,13.72,133400.0,9.3816,9.3885,9.3611,9.3885,133400.0
2010-06-09 11:00:00,13.72,13.8,13.71,13.78,227000.0,9.3885,9.4432,9.3816,9.4295,227000.0
2010-06-09 11:10:00,13.78,13.8,13.76,13.78,128600.0,9.4295,9.4432,9.4158,9.4295,128600.0
2010-06-09 11:20:00,13.78,13.88,13.78,13.86,125800.0,9.4295,9.4979,9.4295,9.4843,125800.0
2010-06-09 11:30:00,13.85,13.87,13.84,13.85,95200.0,9.4774,9.4911,9.4706,9.4774,95200.0
2010-06-09 11:40:00,13.85,13.87,13.79,13.8,70600.0,9.4774,9.4911,9.4364,9.4432,70600.0
2010-06-09 11:50:00,13.81,13.83,13.79,13.8,71000.0,9.45,9.4637,9.4364,9.4432,71000.0
2010-06-09 12:00:00,13.8,13.8,13.76,13.76,132800.0,9.4432,9.4432,9.4158,9.4158,132800.0
2010-06-09 12:10:00,13.76,13.77,13.72,13.74,149600.0,9.4158,9.4227,9.3885,9.4021,149600.0
2010-06-09 12:20:00,13.74,13.78,13.74,13.75,71200.0,9.4021,9.4295,9.4021,9.409,71200.0
2010-06-09 12:30:00,13.76,13.76,13.72,13.74,107800.0,9.4158,9.4158,9.3885,9.4021,107800.0
2010-06-09 12:40:00,13.74,13.77,13.74,13.77,104400.0,9.4021,9.4227,9.4021,9.4227,104400.0
2010-06-09 12:50:00,13.78,13.78,13.71,13.72,61000.0,9.4295,9.4295,9.3816,9.3885,61000.0
2010-06-09 13:00:00,13.72,13.74,13.71,13.72,76800.0,9.3885,9.4021,9.3816,9.3885,76800.0
2010-06-09 13:10:00,13.72,13.77,13.72,13.77,92000.0,9.3885,9.4227,9.3885,9.4227,92000.0
2010-06-09 13:20:00,13.77,13.78,13.74,13.74,106400.0,9.4227,9.4295,9.4021,9.4021,106400.0
2010-06-09 13:30:00,13.74,13.75,13.71,13.71,103600.0,9.4021,9.409,9.3816,9.3816,103600.0
2010-06-09 13:40:00,13.71,13.72,13.7,13.71,117400.0,9.3816,9.3885,9.3748,9.3816,117400.0
2010-06-09 13:50:00,13.71,13.74,13.69,13.72,153600.0,9.3816,9.4021,9.3679,9.3885,153600.0
2010-06-09 14:00:00,13.72,13.74,13.65,13.68,202000.0,9.3885,9.4021,9.3406,9.3611,202000.0
2010-06-09 14:10:00,13.68,13.73,13.67,13.71,125200.0,9.3611,9.3953,9.3542,9.3816,125200.0
2010-06-09 14:20:00,13.71,13.72,13.68,13.72,108400.0,9.3816,9.3885,9.3611,9.3885,108400.0
2010-06-09 14:30:00,13.72,13.74,13.71,13.73,118400.0,9.3885,9.4021,9.3816,9.3953,118400.0
2010-06-09 14:40:00,13.72,13.73,13.66,13.68,105600.0,9.3885,9.3953,9.3474,9.3611,105600.0
2010-06-09 14:50:00,13.68,13.69,13.59,13.59,196400.0,9.3611,9.3679,9.2995,9.2995,196400.0
2010-06-09 15:00:00,13.59,13.65,13.59,13.63,134800.0,9.2995,9.3406,9.2995,9.3269,134800.0
2010-06-09 15:10:00,13.63,13.63,13.52,13.52,294800.0,9.3269,9.3269,9.2516,9.2516,294800.0
2010-06-09 15:20:00,13.52,13.59,13.51,13.58,265800.0,9.2516,9.2995,9.2448,9.2927,265800.0
2010-06-09 15:30:00,13.58,13.59,13.5,13.52,269600.0,9.2927,9.2995,9.2379,9.2516,269600.0
2010-06-09 15:40:00,13.52,13.55,13.49,13.51,337800.0,9.2516,9.2721,9.2311,9.2448,337800.0
2010-06-09 15:50:00,13.51,13.52,13.46,13.5,379000.0,9.2448,9.2516,9.2105,9.2379,379000.0
2010-06-10 09:30:00,13.74,13.87,13.63,13.8,296200.0,9.4021,9.4911,9.3269,9.4432,296200.0
2010-06-10 09:40:00,13.8,13.88,13.75,13.88,140800.0,9.4432,9.4979,9.409,9.4979,140800.0
2010-06-10 09:50:00,13.88,13.97,13.88,13.97,280200.0,9.4979,9.5595,9.4979,9.5595,280200.0
2010-06-10 10:00:00,13.97,14.02,13.93,13.93,153600.0,9.5595,9.5937,9.5322,9.5322,153600.0
2010-06-10 10:10:00,13.93,13.95,13.91,13.94,200200.0,9.5322,9.5458,9.5185,9.539,200200.0
2010-06-10 10:20:00,13.94,13.94,13.85,13.88,245400.0,9.539,9.539,9.4774,9.4979,245400.0
2010-06-10 10:30:00,13.88,13.9,13.87,13.88,265200.0,9.4979,9.5116,9.4911,9.4979,265200.0
2010-06-10 10:40:00,13.88,13.89,13.86,13.86,128000.0,9.4979,9.5048,9.4843,9.4843,128000.0
2010-06-10 10:50:00,13.87,13.88,13.83,13.85,110800.0,9.4911,9.4979,9.4637,9.4774,110800.0
2010-06-10 11:00:00,13.85,13.88,13.83,13.83,147400.0,9.4774,9.4979,9.4637,9.4637,147400.0
2010-06-10 11:10:00,13.83,13.87,13.83,13.85,168600.0,9.4637,9.4911,9.4637,9.4774,168600.0
2010-06-10 11:20:00,13.85,13.85,13.82,13.84,86600.0,9.4774,9.4774,9.4569,9.4706,86600.0
2010-06-10 11:30:00,13.83,13.85,13.81,13.84,79200.0,9.4637,9.4774,9.45,9.4706,79200.0
2010-06-10 11:40:00,13.84,13.84,13.77,13.78,104600.0,9.4706,9.4706,9.4227,9.4295,104600.0
2010-06-10 11:50:00,13.78,13.81,13.77,13.8,77200.0,9.4295,9.45,9.4227,9.4432,77200.0
2010-06-10 12:00:00,13.8,13.81,13.73,13.74,127200.0,9.4432,9.45,9.3953,9.4021,127200.0
2010-06-10 12:10:00,13.75,13.79,13.73,13.75,95600.0,9.409,9.4364,9.3953,9.409,95600.0
2010-06-10 12:20:00,13.75,13.79,13.75,13.79,192000.0,9.409,9.4364,9.409,9.4364,192000.0
2010-06-10 12:30:00,13.79,13.81,13.74,13.76,119400.0,9.4364,9.45,9.4021,9.4158,119400.0
2010-06-10 12:40:00,13.76,13.77,13.71,13.74,102800.0,9.4158,9.4227,9.3816,9.4021,102800.0
2010-06-10 12:50:00,13.73,13.77,13.71,13.73,105800.0,9.3953,9.4227,9.3816,9.3953,105800.0
2010-06-10 13:00:00,13.73,13.74,13.69,13.72,130800.0,9.3953,9.4021,9.3679,9.3885,130800.0
2010-06-10 13:10:00,13.71,13.76,13.7,13.71,149200.0,9.3816,9.4158,9.3748,9.3816,149200.0
2010-06-10 13:20:00,13.71,13.74,13.7,13.74,157200.0,9.3816,9.4021,9.3748,9.4021,157200.0
2010-06-10 13:30:00,13.75,13.79,13.75,13.76,134600.0,9.409,9.4364,9.409,9.4158,134600.0
2010-06-10 13:40:00,13.76,13.79,13.74,13.79,100600.0,9.4158,9.4364,9.4021,9.4364,100600.0
2010-06-10 13:50:00,13.79,13.79,13.76,13.78,74200.0,9.4364,9.4364,9.4158,9.4295,74200.0
2010-06-10 14:00:00,13.78,13.78,13.72,13.74,63200.0,9.4295,9.4295,9.3885,9.4021,63200.0
2010-06-10 14:10:00,13.74,13.77,13.72,13.77,63400.0,9.4021,9.4227,9.3885,9.4227,63400.0
2010-06-10 14:20:00,13.77,13.8,13.76,13.79,81000.0,9.4227,9.4432,9.4158,9.4364,81000.0
2010-06-10 14:30:00,13.79,13.84,13.79,13.81,154800.0,9.4364,9.4706,9.4364,9.45,154800.0
2010-06-10 14:40:00,13.81,13.85,13.81,13.83,150600.0,9.45,9.4774,9.45,9.4637,150600.0
2010-06-10 14:50:00,13.83,13.84,13.81,13.81,79000.0,9.4637,9.4706,9.45,9.45,79000.0
2010-06-10 15:00:00,13.81,13.83,13.79,13.81,195800.0,9.45,9.4637,9.4364,9.45,195800.0
2010-06-10 15:10:00,13.81,13.84,13.79,13.83,194800.0,9.45,9.4706,9.4364,9.4637,194800.0
2010-06-10 15:20:00,13.83,13.85,13.82,13.83,197400.0,9.4637,9.4774,9.4569,9.4637,197400.0
2010-06-10 15:30:00,13.83,13.85,13.81,13.81,269400.0,9.4637,9.4774,9.45,9.45,269400.0
2010-06-10 15:40:00,13.82,13.86,13.81,13.85,384400.0,9.4569,9.4843,9.45,9.4774,384400.0
2010-06-10 15:50:00,13.85,13.88,13.84,13.85,918800.0,9.4774,9.4979,9.4706,9.4774,918800.0
2010-06-11 09:30:00,13.64,13.84,13.64,13.77,114200.0,9.3337,9.4706,9.3337,9.4227,114200.0
2010-06-11 09:40:00,13.79,13.85,13.76,13.77,153600.0,9.4364,9.4774,9.4158,9.4227,153600.0
2010-06-11 09:50:00,13.78,13.92,13.77,13.92,99200.0,9.4295,9.5253,9.4227,9.5253,99200.0
2010-06-11 10:00:00,13.9,13.95,13.84,13.92,122200.0,9.5116,9.5458,9.4706,9.5253,122200.0
2010-06-11 10:10:00,13.92,13.99,13.92,13.98,141400.0,9.5253,9.5732,9.5253,9.5664,141400.0
2010-06-11 10:20:00,13.99,14.0,13.96,13.98,145000.0,9.5732,9.5801,9.5527,9.5664,145000.0
2010-06-11 10:30:00,13.97,14.01,13.97,13.99,135200.0,9.5595,9.5869,9.5595,9.5732,135200.0
2010-06-11 10:40:00,13.99,14.02,13.99,14.02,178600.0,9.5732,9.5937,9.5732,9.5937,178600.0
2010-06-11 10:50:00,14.02,14.03,13.95,13.95,180400.0,9.5937,9.6006,9.5458,9.5458,180400.0
2010-06-11 11:00:00,13.95,13.96,13.9,13.9,182600.0,9.5458,9.5527,9.5116,9.5116,182600.0
2010-06-11 11:10:00,13.9,13.93,13.88,13.92,205200.0,9.5116,9.5322,9.4979,9.5253,205200.0
2010-06-11 11:20:00,13.92,13.96,13.9,13.93,94400.0,9.5253,9.5527,9.5116,9.5322,94400.0
2010-06-11 11:30:00,13.94,13.99,13.93,13.98,153600.0,9.539,9.5732,9.5322,9.5664,153600.0
2010-06-11 11:40:00,13.98,13.98,13.94,13.97,120400.0,9.5664,9.5664,9.539,9.5595,120400.0
2010-06-11 11:50:00,13.97,14.03,13.97,14.01,140000.0,9.5595,9.6006,9.5595,9.5869,140000.0
2010-06-11 12:00:00,14.01,14.05,14.0,14.05,146600.0,9.5869,9.6143,9.5801,9.6143,146600.0
2010-06-11 12:10:00,14.05,14.09,14.04,14.08,187800.0,9.6143,9.6416,9.6074,9.6348,187800.0
2010-06-11 12:20:00,14.08,14.09,14.02,14.04,147200.0,9.6348,9.6416,9.5937,9.6074,147200.0
2010-06-11 12:30:00,14.04,14.06,14.02,14.04,93400.0,9.6074,9.6211,9.5937,9.6074,93400.0
2010-06-11 12:40:00,14.04,14.08,14.03,14.07,86400.0,9.6074,9.6348,9.6006,9.628,86400.0
2010-06-11 12:50:00,14.07,14.08,14.04,14.06,70200.0,9.628,9.6348,9.6074,9.6211,70200.0
2010-06-11 13:00:00,14.06,14.12,14.06,14.1,84800.0,9.6211,9.6622,9.6211,9.6485,84800.0
2010-06-11 13:10:00,14.1,14.12,14.09,14.11,51800.0,9.6485,9.6622,9.6416,9.6553,51800.0
2010-06-11 13:20:00,14.11,14.11,14.08,14.09,69800.0,9.6553,9.6553,9.6348,9.6416,69800.0
2010-06-11 13:30:00,14.09,14.1,14.06,14.07,119400.0,9.6416,9.6485,9.6211,9.628,119400.0
2010-06-11 13:40:00,14.08,14.08,14.03,14.03,72000.0,9.6348,9.6348,9.6006,9.6006,72000.0
2010-06-11 13:50:00,14.02,14.04,14.02,14.02,101400.0,9.5937,9.6074,9.5937,9.5937,101400.0
2010-06-11 14:00:00,14.02,14.04,14.02,14.02,89800.0,9.5937,9.6074,9.5937,9.5937,89800.0
2010-06-11 14:10:00,14.02,14.03,13.99,13.99,127000.0,9.5937,9.6006,9.5732,9.5732,127000.0
2010-06-11 14:20:00,13.99,14.0,13.97,14.0,83200.0,9.5732,9.5801,9.5595,9.5801,83200.0
2010-06-11 14:30:00,14.0,14.03,14.0,14.02,64800.0,9.5801,9.6006,9.5801,9.5937,64800.0
2010-06-11 14:40:00,14.02,14.08,14.02,14.07,103400.0,9.5937,9.6348,9.5937,9.628,103400.0
2010-06-11 14:50:00,14.06,14.08,14.05,14.06,112800.0,9.6211,9.6348,9.6143,9.6211,112800.0
2010-06-11 15:00:00,14.06,14.06,14.04,14.05,83000.0,9.6211,9.6211,9.6074,9.6143,83000.0
2010-06-11 15:10:00,14.05,14.06,14.04,14.05,119800.0,9.6143,9.6211,9.6074,9.6143,119800.0
2010-06-11 15:20:00,14.05,14.09,14.04,14.08,138400.0,9.6143,9.6416,9.6074,9.6348,138400.0
2010-06-11 15:30:00,14.07,14.12,14.07,14.12,151000.0,9.628,9.6622,9.628,9.6622,151000.0
2010-06-11 15:40:00,14.12,14.16,14.12,14.15,304600.0,9.6622,9.6895,9.6622,9.6827,304600.0
2010-06-11 15:50:00,14.15,14.15,14.12,14.13,353200.0,9.6827,9.6827,9.6622,9.669,353200.0
2010-06-14 09:30:00,14.13,14.21,14.13,14.19,168800.0,9.669,9.7238,9.669,9.7101,168800.0
2010-06-14 09:40:00,14.19,14.29,14.17,14.28,156200.0,9.7101,9.7785,9.6964,9.7717,156200.0
2010-06-14 09:50:00,14.28,14.29,14.19,14.22,127200.0,9.7717,9.7785,9.7101,9.7306,127200.0
2010-06-14 10:00:00,14.22,14.28,14.22,14.25,138800.0,9.7306,9.7717,9.7306,9.7511,138800.0
2010-06-14 10:10:00,14.26,14.33,14.26,14.32,136000.0,9.758,9.8059,9.758,9.799,136000.0
2010-06-14 10:20:00,14.33,14.33,14.3,14.31,173200.0,9.8059,9.8059,9.7853,9.7922,173200.0
2010-06-14 10:30:00,14.31,14.32,14.29,14.31,189200.0,9.7922,9.799,9.7785,9.7922,189200.0
2010-06-14 10:40:00,14.31,14.33,14.29,14.31,189800.0,9.7922,9.8059,9.7785,9.7922,189800.0
2010-06-14 10:50:00,14.31,14.33,14.3,14.33,129400.0,9.7922,9.8059,9.7853,9.8059,129400.0
2010-06-14 11:00:00,14.33,14.34,14.3,14.34,108600.0,9.8059,9.8127,9.7853,9.8127,108600.0
2010-06-14 11:10:00,14.33,14.35,14.33,14.35,220000.0,9.8059,9.8196,9.8059,9.8196,220000.0
2010-06-14 11:20:00,14.34,14.38,14.34,14.34,132400.0,9.8127,9.8401,9.8127,9.8127,132400.0
2010-06-14 11:30:00,14.34,14.36,14.33,14.35,102800.0,9.8127,9.8264,9.8059,9.8196,102800.0
2010-06-14 11:40:00,14.35,14.37,14.35,14.36,106200.0,9.8196,9.8332,9.8196,9.8264,106200.0
2010-06-14 11:50:00,14.35,14.37,14.35,14.35,119200.0,9.8196,9.8332,9.8196,9.8196,119200.0
2010-06-14 12:00:00,14.34,14.38,14.33,14.34,115400.0,9.8127,9.8401,9.8059,9.8127,115400.0
2010-06-14 12:10:00,14.34,14.36,14.33,14.35,150400.0,9.8127,9.8264,9.8059,9.8196,150400.0
2010-06-14 12:20:00,14.35,14.36,14.35,14.36,87800.0,9.8196,9.8264,9.8196,9.8264,87800.0
2010-06-14 12:30:00,14.36,14.38,14.34,14.35,231400.0,9.8264,9.8401,9.8127,9.8196,231400.0
2010-06-14 12:40:00,14.35,14.36,14.34,14.34,87600.0,9.8196,9.8264,9.8127,9.8127,87600.0
2010-06-14 12:50:00,14.34,14.35,14.32,14.32,132200.0,9.8127,9.8196,9.799,9.799,132200.0
2010-06-14 13:00:00,14.32,14.34,14.3,14.31,287200.0,9.799,9.8127,9.7853,9.7922,287200.0
2010-06-14 13:10:00,14.31,14.33,14.29,14.31,139000.0,9.7922,9.8059,9.7785,9.7922,139000.0
2010-06-14 13:20:00,14.31,14.31,14.3,14.3,98800.0,9.7922,9.7922,9.7853,9.7853,98800.0
2010-06-14 13:30:00,14.3,14.33,14.29,14.33,115800.0,9.7853,9.8059,9.7785,9.8059,115800.0
2010-06-14 13:40:00,14.33,14.34,14.31,14.31,123600.0,9.8059,9.8127,9.7922,9.7922,123600.0
2010-06-14 13:50:00,14.31,14.31,14.27,14.27,133600.0,9.7922,9.7922,9.7648,9.7648,133600.0
2010-06-14 14:00:00,14.27,14.28,14.25,14.27,162800.0,9.7648,9.7717,9.7511,9.7648,162800.0
2010-06-14 14:10:00,14.27,14.28,14.22,14.24,253800.0,9.7648,9.7717,9.7306,9.7443,253800.0
2010-06-14 14:20:00,14.24,14.25,14.22,14.25,147600.0,9.7443,9.7511,9.7306,9.7511,147600.0
2010-06-14 14:30:00,14.25,14.25,14.2,14.22,151800.0,9.7511,9.7511,9.7169,9.7306,151800.0
2010-06-14 14:40:00,14.22,14.27,14.22,14.26,127400.0,9.7306,9.7648,9.7306,9.758,127400.0
2010-06-14 14:50:00,14.27,14.29,14.26,14.28,145600.0,9.7648,9.7785,9.758,9.7717,145600.0
2010-06-14 15:00:00,14.28,14.29,14.24,14.28,171200.0,9.7717,9.7785,9.7443,9.7717,171200.0
2010-06-14 15:10:00,14.28,14.3,14.26,14.28,118200.0,9.7717,9.7853,9.758,9.7717,118200.0
2010-06-14 15:20:00,14.28,14.28,14.22,14.23,261600.0,9.7717,9.7717,9.7306,9.7374,261600.0
2010-06-14 15:30:00,14.24,14.24,14.17,14.18,257200.0,9.7443,9.7443,9.6964,9.7032,257200.0
2010-06-14 15:40:00,14.18,14.22,14.15,14.2,382400.0,9.7032,9.7306,9.6827,9.7169,382400.0
2010-06-14 15:50:00,14.2,14.2,14.15,14.18,292800.0,9.7169,9.7169,9.6827,9.7032,292800.0
2010-06-15 09:30:00,14.25,14.39,14.22,14.36,163200.0,9.7511,9.8469,9.7306,9.8264,163200.0
2010-06-15 09:40:00,14.36,14.43,14.36,14.42,152200.0,9.8264,9.8743,9.8264,9.8675,152200.0
2010-06-15 09:50:00,14.42,14.51,14.42,14.49,263600.0,9.8675,9.929,9.8675,9.9154,263600.0
2010-06-15 10:00:00,14.49,14.5,14.44,14.49,159400.0,9.9154,9.9222,9.8811,9.9154,159400.0
2010-06-15 10:10:00,14.49,14.49,14.42,14.46,245600.0,9.9154,9.9154,9.8675,9.8948,245600.0
2010-06-15 10:20:00,14.46,14.52,14.46,14.5,165000.0,9.8948,9.9359,9.8948,9.9222,165000.0
2010-06-15 10:30:00,14.5,14.56,14.49,14.55,143800.0,9.9222,9.9633,9.9154,9.9564,143800.0
2010-06-15 10:40:00,14.55,14.55,14.51,14.53,176800.0,9.9564,9.9564,9.929,9.9427,176800.0
2010-06-15 10:50:00,14.53,14.55,14.52,14.55,132400.0,9.9427,9.9564,9.9359,9.9564,132400.0
2010-06-15 11:00:00,14.55,14.56,14.5,14.51,141800.0,9.9564,9.9633,9.9222,9.929,141800.0
2010-06-15 11:10:00,14.51,14.53,14.49,14.51,83200.0,9.929,9.9427,9.9154,9.929,83200.0
2010-06-15 11:20:00,14.52,14.53,14.49,14.49,139600.0,9.9359,9.9427,9.9154,9.9154,139600.0
2010-06-15 11:30:00,14.49,14.53,14.47,14.52,125200.0,9.9154,9.9427,9.9017,9.9359,125200.0
2010-06-15 11:40:00,14.52,14.54,14.52,14.54,89400.0,9.9359,9.9496,9.9359,9.9496,89400.0
2010-06-15 11:50:00,14.54,14.6,14.54,14.6,125800.0,9.9496,9.9906,9.9496,9.9906,125800.0
2010-06-15 12:00:00,14.6,14.61,14.59,14.59,153600.0,9.9906,9.9975,9.9838,9.9838,153600.0
2010-06-15 12:10:00,14.59,14.6,14.55,14.55,254400.0,9.9838,9.9906,9.9564,9.9564,254400.0
2010-06-15 12:20:00,14.55,14.57,14.55,14.55,110200.0,9.9564,9.9701,9.9564,9.9564,110200.0
2010-06-15 12:30:00,14.55,14.56,14.49,14.5,113800.0,9.9564,9.9633,9.9154,9.9222,113800.0
2010-06-15 12:40:00,14.5,14.53,14.49,14.51,199800.0,9.9222,9.9427,9.9154,9.929,199800.0
2010-06-15 12:50:00,14.51,14.56,14.51,14.56,135200.0,9.929,9.9633,9.929,9.9633,135200.0
2010-06-15 13:00:00,14.56,14.56,14.52,14.54,149600.0,9.9633,9.9633,9.9359,9.9496,149600.0
2010-06-15 13:10:00,14.53,14.62,14.53,14.62,163400.0,9.9427,10.0043,9.9427,10.0043,163400.0
2010-06-15 13:20:00,14.61,14.62,14.6,14.61,109600.0,9.9975,10.0043,9.9906,9.9975,109600.0
2010-06-15 13:30:00,14.61,14.63,14.6,14.61,80600.0,9.9975,10.0112,9.9906,9.9975,80600.0
2010-06-15 13:40:00,14.61,14.61,14.58,14.6,80200.0,9.9975,9.9975,9.9769,9.9906,80200.0
2010-06-15 13:50:00,14.6,14.6,14.57,14.58,118200.0,9.9906,9.9906,9.9701,9.9769,118200.0
2010-06-15 14:00:00,14.58,14.63,14.58,14.63,86600.0,9.9769,10.0112,9.9769,10.0112,86600.0
2010-06-15 14:10:00,14.62,14.65,14.61,14.65,134200.0,10.0043,10.0248,9.9975,10.0248,134200.0
2010-06-15 14:20:00,14.64,14.66,14.64,14.65,133200.0,10.018,10.0317,10.018,10.0248,133200.0
2010-06-15 14:30:00,14.65,14.66,14.65,14.66,72400.0,10.0248,10.0317,10.0248,10.0317,72400.0
2010-06-15 14:40:00,14.66,14.67,14.62,14.63,188400.0,10.0317,10.0385,10.0043,10.0112,188400.0
2010-06-15 14:50:00,14.63,14.66,14.63,14.63,82400.0,10.0112,10.0317,10.0112,10.0112,82400.0
2010-06-15 15:00:00,14.63,14.63,14.6,14.62,265800.0,10.0112,10.0112,9.9906,10.0043,265800.0
2010-06-15 15:10:00,14.62,14.65,14.61,14.65,142600.0,10.0043,10.0248,9.9975,10.0248,142600.0
2010-06-15 15:20:00,14.65,14.7,14.65,14.7,223200.0,10.0248,10.0591,10.0248,10.0591,223200.0
2010-06-15 15:30:00,14.7,14.74,14.7,14.74,453000.0,10.0591,10.0864,10.0591,10.0864,453000.0
2010-06-15 15:40:00,14.74,14.75,14.71,14.74,567800.0,10.0864,10.0933,10.0659,10.0864,567800.0
2010-06-15 15:50:00,14.74,14.77,14.74,14.75,896600.0,10.0864,10.107,10.0864,10.0933,896600.0
2010-06-16 09:30:00,14.72,14.72,14.6,14.65,193200.0,10.0727,10.0727,9.9906,10.0248,193200.0
2010-06-16 09:40:00,14.65,14.72,14.65,14.71,114200.0,10.0248,10.0727,10.0248,10.0659,114200.0
2010-06-16 09:50:00,14.71,14.72,14.67,14.71,228800.0,10.0659,10.0727,10.0385,10.0659,228800.0
2010-06-16 10:00:00,14.71,14.72,14.65,14.65,193400.0,10.0659,10.0727,10.0248,10.0248,193400.0
2010-06-16 10:10:00,14.65,14.68,14.63,14.64,139400.0,10.0248,10.0454,10.0112,10.018,139400.0
2010-06-16 10:20:00,14.65,14.65,14.56,14.59,177000.0,10.0248,10.0248,9.9633,9.9838,177000.0
2010-06-16 10:30:00,14.59,14.61,14.57,14.61,174600.0,9.9838,9.9975,9.9701,9.9975,174600.0
2010-06-16 10:40:00,14.61,14.7,14.6,14.68,121800.0,9.9975,10.0591,9.9906,10.0454,121800.0
2010-06-16 10:50:00,14.67,14.74,14.67,14.73,146800.0,10.0385,10.0864,10.0385,10.0796,146800.0
2010-06-16 11:00:00,14.73,14.77,14.71,14.75,191400.0,10.0796,10.107,10.0659,10.0933,191400.0
2010-06-16 11:10:00,14.75,14.8,14.75,14.78,94400.0,10.0933,10.1275,10.0933,10.1138,94400.0
2010-06-16 11:20:00,14.78,14.81,14.77,14.81,111000.0,10.1138,10.1343,10.107,10.1343,111000.0
2010-06-16 11:30:00,14.81,14.82,14.8,14.81,107200.0,10.1343,10.1412,10.1275,10.1343,107200.0
2010-06-16 11:40:00,14.81,14.83,14.77,14.78,109000.0,10.1343,10.148,10.107,10.1138,109000.0
2010-06-16 11:50:00,14.78,14.79,14.77,14.79,98000.0,10.1138,10.1206,10.107,10.1206,98000.0
2010-06-16 12:00:00,14.79,14.83,14.79,14.81,104000.0,10.1206,10.148,10.1206,10.1343,104000.0
2010-06-16 12:10:00,14.81,14.81,14.79,14.8,61400.0,10.1343,10.1343,10.1206,10.1275,61400.0
2010-06-16 12:20:00,14.79,14.81,14.78,14.79,68000.0,10.1206,10.1343,10.1138,10.1206,68000.0
2010-06-16 12:30:00,14.79,14.8,14.76,14.76,53400.0,10.1206,10.1275,10.1001,10.1001,53400.0
2010-06-16 12:40:00,14.76,14.76,14.73,14.74,71400.0,10.1001,10.1001,10.0796,10.0864,71400.0
2010-06-16 12:50:00,14.73,14.74,14.72,14.74,46400.0,10.0796,10.0864,10.0727,10.0864,46400.0
2010-06-16 13:00:00,14.74,14.75,14.74,14.74,78400.0,10.0864,10.0933,10.0864,10.0864,78400.0
2010-06-16 13:10:00,14.74,14.74,14.73,14.74,66400.0,10.0864,10.0864,10.0796,10.0864,66400.0
2010-06-16 13:20:00,14.74,14.77,14.74,14.75,74800.0,10.0864,10.107,10.0864,10.0933,74800.0
2010-06-16 13:30:00,14.76,14.76,14.73,14.74,60200.0,10.1001,10.1001,10.0796,10.0864,60200.0
2010-06-16 13:40:00,14.74,14.8,14.73,14.8,209200.0,10.0864,10.1275,10.0796,10.1275,209200.0
2010-06-16 13:50:00,14.8,14.81,14.79,14.81,93400.0,10.1275,10.1343,10.1206,10.1343,93400.0
2010-06-16 14:00:00,14.81,14.85,14.81,14.85,221000.0,10.1343,10.1617,10.1343,10.1617,221000.0
2010-06-16 14:10:00,14.85,14.85,14.83,14.83,70600.0,10.1617,10.1617,10.148,10.148,70600.0
2010-06-16 14:20:00,14.84,14.84,14.83,14.83,160600.0,10.1549,10.1549,10.148,10.148,160600.0
2010-06-16 14:30:00,14.83,14.86,14.83,14.83,233000.0,10.148,10.1685,10.148,10.148,233000.0
2010-06-16 14:40:00,14.83,14.85,14.83,14.85,140800.0,10.148,10.1617,10.148,10.1617,140800.0
2010-06-16 14:50:00,14.85,14.86,14.84,14.86,141000.0,10.1617,10.1685,10.1549,10.1685,141000.0
2010-06-16 15:00:00,14.86,14.86,14.83,14.83,141200.0,10.1685,10.1685,10.148,10.148,141200.0
2010-06-16 15:10:00,14.83,14.84,14.8,14.8,237600.0,10.148,10.1549,10.1275,10.1275,237600.0
2010-06-16 15:20:00,14.8,14.81,14.77,14.78,214800.0,10.1275,10.1343,10.107,10.1138,214800.0
2010-06-16 15:30:00,14.78,14.81,14.77,14.81,210400.0,10.1138,10.1343,10.107,10.1343,210400.0
2010-06-16 15:40:00,14.8,14.84,14.79,14.84,380400.0,10.1275,10.1549,10.1206,10.1549,380400.0
2010-06-16 15:50:00,14.84,14.84,14.81,14.83,349200.0,10.1549,10.1549,10.1343,10.148,349200.0
2010-06-17 09:30:00,14.92,14.92,14.81,14.82,73800.0,10.2096,10.2096,10.1343,10.1412,73800.0
2010-06-17 09:40:00,14.81,14.81,14.76,14.78,76400.0,10.1343,10.1343,10.1001,10.1138,76400.0
2010-06-17 09:50:00,14.77,14.86,14.77,14.86,65600.0,10.107,10.1685,10.107,10.1685,65600.0
2010-06-17 10:00:00,14.85,14.85,14.76,14.81,167000.0,10.1617,10.1617,10.1001,10.1343,167000.0
2010-06-17 10:10:00,14.81,14.83,14.7,14.73,100200.0,10.1343,10.148,10.0591,10.0796,100200.0
2010-06-17 10:20:00,14.72,14.74,14.69,14.71,92000.0,10.0727,10.0864,10.0522,10.0659,92000.0
2010-06-17 10:30:00,14.71,14.73,14.68,14.72,103000.0,10.0659,10.0796,10.0454,10.0727,103000.0
2010-06-17 10:40:00,14.72,14.76,14.71,14.74,88200.0,10.0727,10.1001,10.0659,10.0864,88200.0
2010-06-17 10:50:00,14.75,14.79,14.74,14.75,75600.0,10.0933,10.1206,10.0864,10.0933,75600.0
2010-06-17 11:00:00,14.75,14.76,14.69,14.74,148600.0,10.0933,10.1001,10.0522,10.0864,148600.0
2010-06-17 11:10:00,14.74,14.76,14.74,14.74,89400.0,10.0864,10.1001,10.0864,10.0864,89400.0
2010-06-17 11:20:00,14.74,14.78,14.74,14.76,81600.0,10.0864,10.1138,10.0864,10.1001,81600.0
2010-06-17 11:30:00,14.76,14.79,14.76,14.78,46200.0,10.1001,10.1206,10.1001,10.1138,46200.0
2010-06-17 11:40:00,14.78,14.83,14.78,14.81,83200.0,10.1138,10.148,10.1138,10.1343,83200.0
2010-06-17 11:50:00,14.82,14.84,14.81,14.82,64200.0,10.1412,10.1549,10.1343,10.1412,64200.0
2010-06-17 12:00:00,14.81,14.83,14.79,14.8,66400.0,10.1343,10.148,10.1206,10.1275,66400.0
2010-06-17 12:10:00,14.8,14.81,14.79,14.79,29000.0,10.1275,10.1343,10.1206,10.1206,29000.0
2010-06-17 12:20:00,14.8,14.81,14.76,14.77,54400.0,10.1275,10.1343,10.1001,10.107,54400.0
2010-06-17 12:30:00,14.77,14.8,14.77,14.79,32800.0,10.107,10.1275,10.107,10.1206,32800.0
2010-06-17 12:40:00,14.78,14.78,14.74,14.77,50200.0,10.1138,10.1138,10.0864,10.107,50200.0
2010-06-17 12:50:00,14.77,14.8,14.77,14.78,42600.0,10.107,10.1275,10.107,10.1138,42600.0
2010-06-17 13:00:00,14.78,14.79,14.76,14.78,58000.0,10.1138,10.1206,10.1001,10.1138,58000.0
2010-06-17 13:10:00,14.78,14.81,14.78,14.8,54200.0,10.1138,10.1343,10.1138,10.1275,54200.0
2010-06-17 13:20:00,14.8,14.83,14.79,14.81,59000.0,10.1275,10.148,10.1206,10.1343,59000.0
2010-06-17 13:30:00,14.81,14.82,14.8,14.82,31200.0,10.1343,10.1412,10.1275,10.1412,31200.0
2010-06-17 13:40:00,14.81,14.84,14.81,14.83,71400.0,10.1343,10.1549,10.1343,10.148,71400.0
2010-06-17 13:50:00,14.84,14.87,14.82,14.86,54400.0,10.1549,10.1754,10.1412,10.1685,54400.0
2010-06-17 14:00:00,14.87,14.88,14.84,14.84,83800.0,10.1754,10.1822,10.1549,10.1549,83800.0
2010-06-17 14:10:00,14.84,14.85,14.8,14.81,65200.0,10.1549,10.1617,10.1275,10.1343,65200.0
2010-06-17 14:20:00,14.81,14.83,14.79,14.79,64200.0,10.1343,10.148,10.1206,10.1206,64200.0
2010-06-17 14:30:00,14.78,14.8,14.77,14.8,70200.0,10.1138,10.1275,10.107,10.1275,70200.0
2010-06-17 14:40:00,14.79,14.8,14.75,14.77,78000.0,10.1206,10.1275,10.0933,10.107,78000.0
2010-06-17 14:50:00,14.76,14.79,14.76,14.78,68400.0,10.1001,10.1206,10.1001,10.1138,68400.0
2010-06-17 15:00:00,14.78,14.78,14.74,14.76,116600.0,10.1138,10.1138,10.0864,10.1001,116600.0
2010-06-17 15:10:00,14.76,14.78,14.74,14.76,163000.0,10.1001,10.1138,10.0864,10.1001,163000.0
2010-06-17 15:20:00,14.76,14.78,14.74,14.74,98600.0,10.1001,10.1138,10.0864,10.0864,98600.0
2010-06-17 15:30:00,14.74,14.8,14.74,14.79,136400.0,10.0864,10.1275,10.0864,10.1206,136400.0
2010-06-17 15:40:00,14.79,14.85,14.79,14.85,228400.0,10.1206,10.1617,10.1206,10.1617,228400.0
2010-06-17 15:50:00,14.85,14.86,14.84,14.85,373800.0,10.1617,10.1685,10.1549,10.1617,373800.0
2010-06-18 09:30:00,14.82,14.91,14.76,14.9,1028400.0,10.1412,10.2028,10.1001,10.1959,1028400.0
2010-06-18 09:40:00,14.9,14.91,14.88,14.9,82000.0,10.1959,10.2028,10.1822,10.1959,82000.0
2010-06-18 09:50:00,14.9,14.9,14.86,14.86,98600.0,10.1959,10.1959,10.1685,10.1685,98600.0
2010-06-18 10:00:00,14.86,14.9,14.85,14.9,86600.0,10.1685,10.1959,10.1617,10.1959,86600.0
2010-06-18 10:10:00,14.9,14.9,14.86,14.9,76000.0,10.1959,10.1959,10.1685,10.1959,76000.0
2010-06-18 10:20:00,14.9,14.94,14.88,14.92,143600.0,10.1959,10.2233,10.1822,10.2096,143600.0
2010-06-18 10:30:00,14.92,14.97,14.92,14.96,141600.0,10.2096,10.2438,10.2096,10.237,141600.0
2010-06-18 10:40:00,14.96,14.96,14.93,14.95,98800.0,10.237,10.237,10.2164,10.2301,98800.0
2010-06-18 10:50:00,14.95,14.97,14.94,14.96,84400.0,10.2301,10.2438,10.2233,10.237,84400.0
2010-06-18 11:00:00,14.96,14.97,14.95,14.95,57400.0,10.237,10.2438,10.2301,10.2301,57400.0
2010-06-18 11:10:00,14.96,14.96,14.9,14.9,89800.0,10.237,10.237,10.1959,10.1959,89800.0
2010-06-18 11:20:00,14.9,14.9,14.86,14.86,45000.0,10.1959,10.1959,10.1685,10.1685,45000.0
2010-06-18 11:30:00,14.86,14.88,14.82,14.84,87200.0,10.1685,10.1822,10.1412,10.1549,87200.0
2010-06-18 11:40:00,14.84,14.84,14.8,14.81,109200.0,10.1549,10.1549,10.1275,10.1343,109200.0
2010-06-18 11:50:00,14.8,14.82,14.8,14.81,43400.0,10.1275,10.1412,10.1275,10.1343,43400.0
2010-06-18 12:00:00,14.81,14.86,14.79,14.8,92000.0,10.1343,10.1685,10.1206,10.1275,92000.0
2010-06-18 12:10:00,14.8,14.81,14.79,14.81,45000.0,10.1275,10.1343,10.1206,10.1343,45000.0
2010-06-18 12:20:00,14.81,14.81,14.73,14.74,124200.0,10.1343,10.1343,10.0796,10.0864,124200.0
2010-06-18 12:30:00,14.74,14.74,14.72,14.73,41600.0,10.0864,10.0864,10.0727,10.0796,41600.0
2010-06-18 12:40:00,14.73,14.78,14.72,14.77,43400.0,10.0796,10.1138,10.0727,10.107,43400.0
2010-06-18 12:50:00,14.78,14.81,14.77,14.78,38600.0,10.1138,10.1343,10.107,10.1138,38600.0
2010-06-18 13:00:00,14.78,14.81,14.78,14.81,44800.0,10.1138,10.1343,10.1138,10.1343,44800.0
2010-06-18 13:10:00,14.81,14.83,14.81,14.83,30400.0,10.1343,10.148,10.1343,10.148,30400.0
2010-06-18 13:20:00,14.83,14.84,14.8,14.81,48400.0,10.148,10.1549,10.1275,10.1343,48400.0
2010-06-18 13:30:00,14.81,14.85,14.8,14.84,37200.0,10.1343,10.1617,10.1275,10.1549,37200.0
2010-06-18 13:40:00,14.85,14.86,14.8,14.81,53200.0,10.1617,10.1685,10.1275,10.1343,53200.0
2010-06-18 13:50:00,14.81,14.82,14.79,14.8,56600.0,10.1343,10.1412,10.1206,10.1275,56600.0
2010-06-18 14:00:00,14.8,14.81,14.79,14.8,44400.0,10.1275,10.1343,10.1206,10.1275,44400.0
2010-06-18 14:10:00,14.8,14.84,14.8,14.82,87200.0,10.1275,10.1549,10.1275,10.1412,87200.0
2010-06-18 14:20:00,14.81,14.84,14.81,14.84,52200.0,10.1343,10.1549,10.1343,10.1549,52200.0
2010-06-18 14:30:00,14.84,14.84,14.8,14.83,61600.0,10.1549,10.1549,10.1275,10.148,61600.0
2010-06-18 14:40:00,14.84,14.84,14.82,14.83,45000.0,10.1549,10.1549,10.1412,10.148,45000.0
2010-06-18 14:50:00,14.83,14.84,14.82,14.83,41600.0,10.148,10.1549,10.1412,10.148,41600.0
2010-06-18 15:00:00,14.83,14.83,14.79,14.79,71800.0,10.148,10.148,10.1206,10.1206,71800.0
2010-06-18 15:10:00,14.79,14.8,14.77,14.78,55800.0,10.1206,10.1275,10.107,10.1138,55800.0
2010-06-18 15:20:00,14.78,14.81,14.78,14.81,135400.0,10.1138,10.1343,10.1138,10.1343,135400.0
2010-06-18 15:30:00,14.8,14.82,14.8,14.81,136600.0,10.1275,10.1412,10.1275,10.1343,136600.0
2010-06-18 15:40:00,14.81,14.84,14.81,14.83,141600.0,10.1343,10.1549,10.1343,10.148,141600.0
2010-06-18 15:50:00,14.84,14.85,14.83,14.85,438600.0,10.1549,10.1617,10.148,10.1617,438600.0
2010-06-21 09:30:00,14.97,15.0,14.91,14.95,104000.0,10.2438,10.2644,10.2028,10.2301,104000.0
2010-06-21 09:40:00,14.94,14.96,14.88,14.96,81000.0,10.2233,10.237,10.1822,10.237,81000.0
2010-06-21 09:50:00,14.96,14.99,14.94,14.99,76200.0,10.237,10.2575,10.2233,10.2575,76200.0
2010-06-21 10:00:00,14.99,15.0,14.95,14.96,101800.0,10.2575,10.2644,10.2301,10.237,101800.0
2010-06-21 10:10:00,14.96,14.99,14.95,14.95,162800.0,10.237,10.2575,10.2301,10.2301,162800.0
2010-06-21 10:20:00,14.95,14.99,14.95,14.97,264400.0,10.2301,10.2575,10.2301,10.2438,264400.0
2010-06-21 10:30:00,14.97,14.99,14.93,14.97,113600.0,10.2438,10.2575,10.2164,10.2438,113600.0
2010-06-21 10:40:00,14.97,14.97,14.93,14.93,67400.0,10.2438,10.2438,10.2164,10.2164,67400.0
2010-06-21 10:50:00,14.93,14.93,14.87,14.88,93600.0,10.2164,10.2164,10.1754,10.1822,93600.0
2010-06-21 11:00:00,14.88,14.91,14.86,14.9,63600.0,10.1822,10.2028,10.1685,10.1959,63600.0
2010-06-21 11:10:00,14.9,14.93,14.89,14.92,64400.0,10.1959,10.2164,10.1891,10.2096,64400.0
2010-06-21 11:20:00,14.92,14.94,14.86,14.88,143200.0,10.2096,10.2233,10.1685,10.1822,143200.0
2010-06-21 11:30:00,14.88,14.88,14.85,14.85,73400.0,10.1822,10.1822,10.1617,10.1617,73400.0
2010-06-21 11:40:00,14.84,14.86,14.82,14.82,85000.0,10.1549,10.1685,10.1412,10.1412,85000.0
2010-06-21 11:50:00,14.82,14.85,14.81,14.84,93200.0,10.1412,10.1617,10.1343,10.1549,93200.0
2010-06-21 12:00:00,14.84,14.87,14.81,14.81,96800.0,10.1549,10.1754,10.1343,10.1343,96800.0
2010-06-21 12:10:00,14.81,14.84,14.81,14.81,55800.0,10.1343,10.1549,10.1343,10.1343,55800.0
2010-06-21 12:20:00,14.81,14.81,14.77,14.77,77600.0,10.1343,10.1343,10.107,10.107,77600.0
2010-06-21 12:30:00,14.77,14.81,14.77,14.81,45000.0,10.107,10.1343,10.107,10.1343,45000.0
2010-06-21 12:40:00,14.81,14.82,14.79,14.8,65400.0,10.1343,10.1412,10.1206,10.1275,65400.0
2010-06-21 12:50:00,14.8,14.82,14.79,14.82,20000.0,10.1275,10.1412,10.1206,10.1412,20000.0
2010-06-21 13:00:00,14.83,14.83,14.81,14.81,31400.0,10.148,10.148,10.1343,10.1343,31400.0
2010-06-21 13:10:00,14.81,14.84,14.81,14.82,29400.0,10.1343,10.1549,10.1343,10.1412,29400.0
2010-06-21 13:20:00,14.82,14.83,14.79,14.81,31400.0,10.1412,10.148,10.1206,10.1343,31400.0
2010-06-21 13:30:00,14.81,14.81,14.76,14.76,25200.0,10.1343,10.1343,10.1001,10.1001,25200.0
2010-06-21 13:40:00,14.76,14.77,14.74,14.76,49000.0,10.1001,10.107,10.0864,10.1001,49000.0
2010-06-21 13:50:00,14.76,14.79,14.76,14.77,29000.0,10.1001,10.1206,10.1001,10.107,29000.0
2010-06-21 14:00:00,14.77,14.78,14.74,14.78,46400.0,10.107,10.1138,10.0864,10.1138,46400.0
2010-06-21 14:10:00,14.78,14.83,14.78,14.81,30800.0,10.1138,10.148,10.1138,10.1343,30800.0
2010-06-21 14:20:00,14.81,14.83,14.78,14.78,28200.0,10.1343,10.148,10.1138,10.1138,28200.0
2010-06-21 14:30:00,14.78,14.79,14.76,14.76,90600.0,10.1138,10.1206,10.1001,10.1001,90600.0
2010-06-21 14:40:00,14.76,14.76,14.7,14.7,93600.0,10.1001,10.1001,10.0591,10.0591,93600.0
2010-06-21 14:50:00,14.7,14.7,14.66,14.69,119200.0,10.0591,10.0591,10.0317,10.0522,119200.0
2010-06-21 15:00:00,14.69,14.71,14.66,14.67,93800.0,10.0522,10.0659,10.0317,10.0385,93800.0
2010-06-21 15:10:00,14.67,14.67,14.58,14.58,241200.0,10.0385,10.0385,9.9769,9.9769,241200.0
2010-06-21 15:20:00,14.58,14.65,14.58,14.61,156200.0,9.9769,10.0248,9.9769,9.9975,156200.0
2010-06-21 15:30:00,14.62,14.65,14.61,14.63,195600.0,10.0043,10.0248,9.9975,10.0112,195600.0
2010-06-21 15:40:00,14.63,14.63,14.55,14.58,218800.0,10.0112,10.0112,9.9564,9.9769,218800.0
2010-06-21 15:50:00,14.58,14.68,14.58,14.67,561400.0,9.9769,10.0454,9.9769,10.0385,561400.0
2010-06-22 09:30:00,14.73,14.85,14.71,14.83,150800.0,10.0796,10.1617,10.0659,10.148,150800.0
2010-06-22 09:40:00,14.84,14.91,14.82,14.87,156800.0,10.1549,10.2028,10.1412,10.1754,156800.0
2010-06-22 09:50:00,14.87,14.87,14.79,14.79,96800.0,10.1754,10.1754,10.1206,10.1206,96800.0
2010-06-22 10:00:00,14.79,14.79,14.72,14.78,109800.0,10.1206,10.1206,10.0727,10.1138,109800.0
2010-06-22 10:10:00,14.78,14.81,14.72,14.72,91200.0,10.1138,10.1343,10.0727,10.0727,91200.0
2010-06-22 10:20:00,14.72,14.79,14.69,14.79,113200.0,10.0727,10.1206,10.0522,10.1206,113200.0
2010-06-22 10:30:00,14.79,14.79,14.71,14.74,101200.0,10.1206,10.1206,10.0659,10.0864,101200.0
2010-06-22 10:40:00,14.74,14.79,14.74,14.74,70000.0,10.0864,10.1206,10.0864,10.0864,70000.0
2010-06-22 10:50:00,14.74,14.81,14.74,14.8,60000.0,10.0864,10.1343,10.0864,10.1275,60000.0
2010-06-22 11:00:00,14.79,14.81,14.73,14.76,65000.0,10.1206,10.1343,10.0796,10.1001,65000.0
2010-06-22 11:10:00,14.75,14.79,14.75,14.78,62000.0,10.0933,10.1206,10.0933,10.1138,62000.0
2010-06-22 11:20:00,14.78,14.78,14.74,14.77,86000.0,10.1138,10.1138,10.0864,10.107,86000.0
2010-06-22 11:30:00,14.77,14.81,14.76,14.79,67000.0,10.107,10.1343,10.1001,10.1206,67000.0
2010-06-22 11:40:00,14.78,14.8,14.76,14.79,50200.0,10.1138,10.1275,10.1001,10.1206,50200.0
2010-06-22 11:50:00,14.79,14.81,14.74,14.74,53600.0,10.1206,10.1343,10.0864,10.0864,53600.0
2010-06-22 12:00:00,14.74,14.77,14.74,14.77,47000.0,10.0864,10.107,10.0864,10.107,47000.0
2010-06-22 12:10:00,14.77,14.79,14.74,14.78,46200.0,10.107,10.1206,10.0864,10.1138,46200.0
2010-06-22 12:20:00,14.78,14.8,14.76,14.76,40800.0,10.1138,10.1275,10.1001,10.1001,40800.0
2010-06-22 12:30:00,14.75,14.75,14.72,14.74,39000.0,10.0933,10.0933,10.0727,10.0864,39000.0
2010-06-22 12:40:00,14.74,14.75,14.72,14.74,24800.0,10.0864,10.0933,10.0727,10.0864,24800.0
2010-06-22 12:50:00,14.74,14.76,14.73,14.74,32000.0,10.0864,10.1001,10.0796,10.0864,32000.0
2010-06-22 13:00:00,14.74,14.78,14.73,14.77,37200.0,10.0864,10.1138,10.0796,10.107,37200.0
2010-06-22 13:10:00,14.77,14.77,14.74,14.75,62600.0,10.107,10.107,10.0864,10.0933,62600.0
2010-06-22 13:20:00,14.76,14.76,14.69,14.69,63600.0,10.1001,10.1001,10.0522,10.0522,63600.0
2010-06-22 13:30:00,14.7,14.7,14.65,14.67,49400.0,10.0591,10.0591,10.0248,10.0385,49400.0
2010-06-22 13:40:00,14.67,14.72,14.67,14.68,75600.0,10.0385,10.0727,10.0385,10.0454,75600.0
2010-06-22 13:50:00,14.68,14.69,14.64,14.67,59000.0,10.0454,10.0522,10.018,10.0385,59000.0
2010-06-22 14:00:00,14.67,14.67,14.62,14.62,59400.0,10.0385,10.0385,10.0043,10.0043,59400.0
2010-06-22 14:10:00,14.62,14.65,14.61,14.63,66800.0,10.0043,10.0248,9.9975,10.0112,66800.0
2010-06-22 14:20:00,14.63,14.65,14.6,14.61,61600.0,10.0112,10.0248,9.9906,9.9975,61600.0
2010-06-22 14:30:00,14.61,14.64,14.6,14.61,69000.0,9.9975,10.018,9.9906,9.9975,69000.0
2010-06-22 14:40:00,14.6,14.6,14.55,14.55,119200.0,9.9906,9.9906,9.9564,9.9564,119200.0
2010-06-22 14:50:00,14.55,14.57,14.52,14.53,156400.0,9.9564,9.9701,9.9359,9.9427,156400.0
2010-06-22 15:00:00,14.54,14.56,14.52,14.52,79400.0,9.9496,9.9633,9.9359,9.9359,79400.0
2010-06-22 15:10:00,14.52,14.58,14.51,14.56,105600.0,9.9359,9.9769,9.929,9.9633,105600.0
2010-06-22 15:20:00,14.56,14.56,14.51,14.52,114800.0,9.9633,9.9633,9.929,9.9359,114800.0
2010-06-22 15:30:00,14.52,14.52,14.46,14.52,175800.0,9.9359,9.9359,9.8948,9.9359,175800.0
2010-06-22 15:40:00,14.52,14.52,14.47,14.49,168000.0,9.9359,9.9359,9.9017,9.9154,168000.0
2010-06-22 15:50:00,14.49,14.52,14.45,14.47,399000.0,9.9154,9.9359,9.888,9.9017,399000.0
2010-06-23 09:30:00,14.46,14.56,14.46,14.46,119200.0,9.8948,9.9633,9.8948,9.8948,119200.0
2010-06-23 09:40:00,14.46,14.47,14.42,14.47,144200.0,9.8948,9.9017,9.8675,9.9017,144200.0
2010-06-23 09:50:00,14.47,14.59,14.46,14.58,143200.0,9.9017,9.9838,9.8948,9.9769,143200.0
2010-06-23 10:00:00,14.58,14.58,14.42,14.46,155800.0,9.9769,9.9769,9.8675,9.8948,155800.0
2010-06-23 10:10:00,14.45,14.46,14.41,14.44,124400.0,9.888,9.8948,9.8606,9.8811,124400.0
2010-06-23 10:20:00,14.44,14.44,14.35,14.37,106000.0,9.8811,9.8811,9.8196,9.8332,106000.0
2010-06-23 10:30:00,14.36,14.48,14.36,14.45,107400.0,9.8264,9.9085,9.8264,9.888,107400.0
2010-06-23 10:40:00,14.45,14.47,14.41,14.46,114600.0,9.888,9.9017,9.8606,9.8948,114600.0
2010-06-23 10:50:00,14.45,14.49,14.45,14.48,66600.0,9.888,9.9154,9.888,9.9085,66600.0
2010-06-23 11:00:00,14.48,14.49,14.45,14.47,107400.0,9.9085,9.9154,9.888,9.9017,107400.0
2010-06-23 11:10:00,14.46,14.47,14.37,14.39,100200.0,9.8948,9.9017,9.8332,9.8469,100200.0
2010-06-23 11:20:00,14.39,14.43,14.38,14.43,132000.0,9.8469,9.8743,9.8401,9.8743,132000.0
2010-06-23 11:30:00,14.42,14.44,14.4,14.42,90800.0,9.8675,9.8811,9.8538,9.8675,90800.0
2010-06-23 11:40:00,14.42,14.47,14.42,14.44,85800.0,9.8675,9.9017,9.8675,9.8811,85800.0
2010-06-23 11:50:00,14.44,14.47,14.4,14.45,264000.0,9.8811,9.9017,9.8538,9.888,264000.0
2010-06-23 12:00:00,14.45,14.5,14.45,14.49,100800.0,9.888,9.9222,9.888,9.9154,100800.0
2010-06-23 12:10:00,14.49,14.49,14.45,14.48,64000.0,9.9154,9.9154,9.888,9.9085,64000.0
2010-06-23 12:20:00,14.47,14.49,14.46,14.48,52600.0,9.9017,9.9154,9.8948,9.9085,52600.0
2010-06-23 12:30:00,14.48,14.55,14.48,14.54,45200.0,9.9085,9.9564,9.9085,9.9496,45200.0
2010-06-23 12:40:00,14.54,14.6,14.54,14.59,35400.0,9.9496,9.9906,9.9496,9.9838,35400.0
2010-06-23 12:50:00,14.59,14.61,14.55,14.56,38000.0,9.9838,9.9975,9.9564,9.9633,38000.0
2010-06-23 13:00:00,14.56,14.6,14.55,14.58,50200.0,9.9633,9.9906,9.9564,9.9769,50200.0
2010-06-23 13:10:00,14.58,14.61,14.56,14.56,37400.0,9.9769,9.9975,9.9633,9.9633,37400.0
2010-06-23 13:20:00,14.56,14.57,14.55,14.57,24800.0,9.9633,9.9701,9.9564,9.9701,24800.0
2010-06-23 13:30:00,14.58,14.61,14.58,14.59,41600.0,9.9769,9.9975,9.9769,9.9838,41600.0
2010-06-23 13:40:00,14.59,14.59,14.55,14.57,31600.0,9.9838,9.9838,9.9564,9.9701,31600.0
2010-06-23 13:50:00,14.58,14.6,14.57,14.6,33000.0,9.9769,9.9906,9.9701,9.9906,33000.0
2010-06-23 14:00:00,14.6,14.62,14.59,14.59,39400.0,9.9906,10.0043,9.9838,9.9838,39400.0
2010-06-23 14:10:00,14.6,14.63,14.53,14.6,67200.0,9.9906,10.0112,9.9427,9.9906,67200.0
2010-06-23 14:20:00,14.6,14.63,14.54,14.63,96400.0,9.9906,10.0112,9.9496,10.0112,96400.0
2010-06-23 14:30:00,14.63,14.72,14.63,14.65,210800.0,10.0112,10.0727,10.0112,10.0248,210800.0
2010-06-23 14:40:00,14.66,14.67,14.58,14.59,75000.0,10.0317,10.0385,9.9769,9.9838,75000.0
2010-06-23 14:50:00,14.59,14.63,14.56,14.62,98800.0,9.9838,10.0112,9.9633,10.0043,98800.0
2010-06-23 15:00:00,14.62,14.65,14.53,14.54,140600.0,10.0043,10.0248,9.9427,9.9496,140600.0
2010-06-23 15:10:00,14.55,14.6,14.53,14.55,154600.0,9.9564,9.9906,9.9427,9.9564,154600.0
2010-06-23 15:20:00,14.55,14.62,14.54,14.6,164200.0,9.9564,10.0043,9.9496,9.9906,164200.0
2010-06-23 15:30:00,14.6,14.61,14.55,14.61,143400.0,9.9906,9.9975,9.9564,9.9975,143400.0
2010-06-23 15:40:00,14.61,14.65,14.58,14.64,182400.0,9.9975,10.0248,9.9769,10.018,182400.0
2010-06-23 15:50:00,14.63,14.64,14.58,14.58,291200.0,10.0112,10.018,9.9769,9.9769,291200.0
2010-06-24 09:30:00,14.54,14.65,14.44,14.45,82400.0,9.9496,10.0248,9.8811,9.888,82400.0
2010-06-24 09:40:00,14.45,14.47,14.42,14.45,59200.0,9.888,9.9017,9.8675,9.888,59200.0
2010-06-24 09:50:00,14.46,14.46,14.34,14.35,113000.0,9.8948,9.8948,9.8127,9.8196,113000.0
2010-06-24 10:00:00,14.35,14.47,14.35,14.43,152600.0,9.8196,9.9017,9.8196,9.8743,152600.0
2010-06-24 10:10:00,14.43,14.45,14.34,14.4,156400.0,9.8743,9.888,9.8127,9.8538,156400.0
2010-06-24 10:20:00,14.4,14.47,14.38,14.42,103200.0,9.8538,9.9017,9.8401,9.8675,103200.0
2010-06-24 10:30:00,14.42,14.43,14.38,14.42,176200.0,9.8675,9.8743,9.8401,9.8675,176200.0
2010-06-24 10:40:00,14.42,14.42,14.34,14.37,156600.0,9.8675,9.8675,9.8127,9.8332,156600.0
2010-06-24 10:50:00,14.37,14.37,14.29,14.34,184000.0,9.8332,9.8332,9.7785,9.8127,184000.0
2010-06-24 11:00:00,14.33,14.33,14.24,14.27,190600.0,9.8059,9.8059,9.7443,9.7648,190600.0
2010-06-24 11:10:00,14.27,14.3,14.26,14.27,79400.0,9.7648,9.7853,9.758,9.7648,79400.0
2010-06-24 11:20:00,14.27,14.33,14.26,14.31,83200.0,9.7648,9.8059,9.758,9.7922,83200.0
2010-06-24 11:30:00,14.32,14.38,14.31,14.37,73600.0,9.799,9.8401,9.7922,9.8332,73600.0
2010-06-24 11:40:00,14.37,14.41,14.36,14.4,83600.0,9.8332,9.8606,9.8264,9.8538,83600.0
2010-06-24 11:50:00,14.4,14.4,14.37,14.38,58600.0,9.8538,9.8538,9.8332,9.8401,58600.0
2010-06-24 12:00:00,14.38,14.44,14.38,14.4,82800.0,9.8401,9.8811,9.8401,9.8538,82800.0
2010-06-24 12:10:00,14.4,14.42,14.38,14.39,47400.0,9.8538,9.8675,9.8401,9.8469,47400.0
2010-06-24 12:20:00,14.39,14.42,14.36,14.37,173800.0,9.8469,9.8675,9.8264,9.8332,173800.0
2010-06-24 12:30:00,14.37,14.38,14.33,14.34,29600.0,9.8332,9.8401,9.8059,9.8127,29600.0
2010-06-24 12:40:00,14.34,14.35,14.31,14.34,39200.0,9.8127,9.8196,9.7922,9.8127,39200.0
2010-06-24 12:50:00,14.34,14.39,14.34,14.38,43000.0,9.8127,9.8469,9.8127,9.8401,43000.0
2010-06-24 13:00:00,14.38,14.42,14.36,14.4,110000.0,9.8401,9.8675,9.8264,9.8538,110000.0
2010-06-24 13:10:00,14.4,14.45,14.4,14.45,187800.0,9.8538,9.888,9.8538,9.888,187800.0
2010-06-24 13:20:00,14.45,14.46,14.42,14.43,87800.0,9.888,9.8948,9.8675,9.8743,87800.0
2010-06-24 13:30:00,14.43,14.51,14.42,14.49,87600.0,9.8743,9.929,9.8675,9.9154,87600.0
2010-06-24 13:40:00,14.49,14.51,14.47,14.51,42000.0,9.9154,9.929,9.9017,9.929,42000.0
2010-06-24 13:50:00,14.51,14.55,14.51,14.55,65200.0,9.929,9.9564,9.929,9.9564,65200.0
2010-06-24 14:00:00,14.54,14.54,14.52,14.52,49000.0,9.9496,9.9496,9.9359,9.9359,49000.0
2010-06-24 14:10:00,14.53,14.53,14.49,14.49,31600.0,9.9427,9.9427,9.9154,9.9154,31600.0
2010-06-24 14:20:00,14.49,14.51,14.48,14.48,36600.0,9.9154,9.929,9.9085,9.9085,36600.0
2010-06-24 14:30:00,14.48,14.48,14.42,14.42,97000.0,9.9085,9.9085,9.8675,9.8675,97000.0
2010-06-24 14:40:00,14.42,14.43,14.38,14.39,128600.0,9.8675,9.8743,9.8401,9.8469,128600.0
2010-06-24 14:50:00,14.4,14.4,14.35,14.38,120200.0,9.8538,9.8538,9.8196,9.8401,120200.0
2010-06-24 15:00:00,14.38,14.4,14.36,14.36,90400.0,9.8401,9.8538,9.8264,9.8264,90400.0
2010-06-24 15:10:00,14.36,14.37,14.29,14.3,205400.0,9.8264,9.8332,9.7785,9.7853,205400.0
2010-06-24 15:20:00,14.3,14.4,14.29,14.38,149200.0,9.7853,9.8538,9.7785,9.8401,149200.0
2010-06-24 15:30:00,14.38,14.38,14.34,14.38,95200.0,9.8401,9.8401,9.8127,9.8401,95200.0
2010-06-24 15:40:00,14.38,14.38,14.34,14.37,177600.0,9.8401,9.8401,9.8127,9.8332,177600.0
2010-06-24 15:50:00,14.37,14.38,14.33,14.37,341400.0,9.8332,9.8401,9.8059,9.8332,341400.0
2010-06-25 09:30:00,14.36,14.41,14.34,14.37,123200.0,9.8264,9.8606,9.8127,9.8332,123200.0
2010-06-25 09:40:00,14.37,14.37,14.22,14.24,236200.0,9.8332,9.8332,9.7306,9.7443,236200.0
2010-06-25 09:50:00,14.24,14.33,14.21,14.29,137000.0,9.7443,9.8059,9.7238,9.7785,137000.0
2010-06-25 10:00:00,14.29,14.36,14.29,14.33,119600.0,9.7785,9.8264,9.7785,9.8059,119600.0
2010-06-25 10:10:00,14.33,14.34,14.27,14.27,197600.0,9.8059,9.8127,9.7648,9.7648,197600.0
2010-06-25 10:20:00,14.27,14.28,14.22,14.27,146200.0,9.7648,9.7717,9.7306,9.7648,146200.0
2010-06-25 10:30:00,14.27,14.28,14.22,14.24,102000.0,9.7648,9.7717,9.7306,9.7443,102000.0
2010-06-25 10:40:00,14.24,14.31,14.24,14.31,90800.0,9.7443,9.7922,9.7443,9.7922,90800.0
2010-06-25 10:50:00,14.31,14.31,14.21,14.24,118800.0,9.7922,9.7922,9.7238,9.7443,118800.0
2010-06-25 11:00:00,14.24,14.29,14.24,14.29,83400.0,9.7443,9.7785,9.7443,9.7785,83400.0
2010-06-25 11:10:00,14.29,14.29,14.23,14.24,117600.0,9.7785,9.7785,9.7374,9.7443,117600.0
2010-06-25 11:20:00,14.24,14.27,14.21,14.25,159000.0,9.7443,9.7648,9.7238,9.7511,159000.0
2010-06-25 11:30:00,14.26,14.27,14.22,14.22,154200.0,9.758,9.7648,9.7306,9.7306,154200.0
2010-06-25 11:40:00,14.22,14.3,14.22,14.3,128600.0,9.7306,9.7853,9.7306,9.7853,128600.0
2010-06-25 11:50:00,14.3,14.31,14.28,14.31,99800.0,9.7853,9.7922,9.7717,9.7922,99800.0
2010-06-25 12:00:00,14.31,14.34,14.28,14.34,79400.0,9.7922,9.8127,9.7717,9.8127,79400.0
2010-06-25 12:10:00,14.34,14.37,14.31,14.37,71600.0,9.8127,9.8332,9.7922,9.8332,71600.0
2010-06-25 12:20:00,14.37,14.4,14.36,14.39,155200.0,9.8332,9.8538,9.8264,9.8469,155200.0
2010-06-25 12:30:00,14.39,14.41,14.37,14.37,99400.0,9.8469,9.8606,9.8332,9.8332,99400.0
2010-06-25 12:40:00,14.37,14.38,14.36,14.37,67000.0,9.8332,9.8401,9.8264,9.8332,67000.0
2010-06-25 12:50:00,14.37,14.37,14.31,14.36,80800.0,9.8332,9.8332,9.7922,9.8264,80800.0
2010-06-25 13:00:00,14.36,14.41,14.35,14.41,80000.0,9.8264,9.8606,9.8196,9.8606,80000.0
2010-06-25 13:10:00,14.4,14.41,14.36,14.4,152200.0,9.8538,9.8606,9.8264,9.8538,152200.0
2010-06-25 13:20:00,14.38,14.42,14.38,14.42,42400.0,9.8401,9.8675,9.8401,9.8675,42400.0
2010-06-25 13:30:00,14.42,14.47,14.42,14.43,95600.0,9.8675,9.9017,9.8675,9.8743,95600.0
2010-06-25 13:40:00,14.43,14.44,14.4,14.42,73400.0,9.8743,9.8811,9.8538,9.8675,73400.0
2010-06-25 13:50:00,14.42,14.43,14.38,14.42,75000.0,9.8675,9.8743,9.8401,9.8675,75000.0
2010-06-25 14:00:00,14.42,14.42,14.37,14.39,120600.0,9.8675,9.8675,9.8332,9.8469,120600.0
2010-06-25 14:10:00,14.4,14.45,14.4,14.45,73200.0,9.8538,9.888,9.8538,9.888,73200.0
2010-06-25 14:20:00,14.45,14.45,14.4,14.41,69800.0,9.888,9.888,9.8538,9.8606,69800.0
2010-06-25 14:30:00,14.42,14.42,14.38,14.4,71600.0,9.8675,9.8675,9.8401,9.8538,71600.0
2010-06-25 14:40:00,14.4,14.43,14.39,14.4,86000.0,9.8538,9.8743,9.8469,9.8538,86000.0
2010-06-25 14:50:00,14.4,14.43,14.38,14.39,81800.0,9.8538,9.8743,9.8401,9.8469,81800.0
2010-06-25 15:00:00,14.39,14.39,14.36,14.39,136200.0,9.8469,9.8469,9.8264,9.8469,136200.0
2010-06-25 15:10:00,14.4,14.4,14.34,14.36,100800.0,9.8538,9.8538,9.8127,9.8264,100800.0
2010-06-25 15:20:00,14.36,14.4,14.36,14.39,122200.0,9.8264,9.8538,9.8264,9.8469,122200.0
2010-06-25 15:30:00,14.38,14.45,14.38,14.44,192800.0,9.8401,9.888,9.8401,9.8811,192800.0
2010-06-25 15:40:00,14.45,14.45,14.36,14.38,209800.0,9.888,9.888,9.8264,9.8401,209800.0
2010-06-25 15:50:00,14.38,14.44,14.36,14.43,670600.0,9.8401,9.8811,9.8264,9.8743,670600.0
2010-06-28 09:30:00,14.5,14.52,14.44,14.49,136800.0,9.9222,9.9359,9.8811,9.9154,136800.0
2010-06-28 09:40:00,14.49,14.49,14.4,14.45,125000.0,9.9154,9.9154,9.8538,9.888,125000.0
2010-06-28 09:50:00,14.45,14.46,14.36,14.38,146400.0,9.888,9.8948,9.8264,9.8401,146400.0
2010-06-28 10:00:00,14.38,14.4,14.33,14.35,135800.0,9.8401,9.8538,9.8059,9.8196,135800.0
2010-06-28 10:10:00,14.35,14.38,14.33,14.37,91200.0,9.8196,9.8401,9.8059,9.8332,91200.0
2010-06-28 10:20:00,14.37,14.46,14.37,14.45,119400.0,9.8332,9.8948,9.8332,9.888,119400.0
2010-06-28 10:30:00,14.46,14.47,14.41,14.45,120600.0,9.8948,9.9017,9.8606,9.888,120600.0
2010-06-28 10:40:00,14.44,14.56,14.44,14.55,128200.0,9.8811,9.9633,9.8811,9.9564,128200.0
2010-06-28 10:50:00,14.55,14.62,14.54,14.62,107800.0,9.9564,10.0043,9.9496,10.0043,107800.0
2010-06-28 11:00:00,14.62,14.62,14.58,14.58,141000.0,10.0043,10.0043,9.9769,9.9769,141000.0
2010-06-28 11:10:00,14.58,14.6,14.56,14.56,65600.0,9.9769,9.9906,9.9633,9.9633,65600.0
2010-06-28 11:20:00,14.56,14.63,14.56,14.62,65000.0,9.9633,10.0112,9.9633,10.0043,65000.0
2010-06-28 11:30:00,14.62,14.64,14.6,14.63,54400.0,10.0043,10.018,9.9906,10.0112,54400.0
2010-06-28 11:40:00,14.63,14.65,14.63,14.65,132000.0,10.0112,10.0248,10.0112,10.0248,132000.0
2010-06-28 11:50:00,14.65,14.67,14.65,14.65,75600.0,10.0248,10.0385,10.0248,10.0248,75600.0
2010-06-28 12:00:00,14.65,14.65,14.59,14.63,71200.0,10.0248,10.0248,9.9838,10.0112,71200.0
2010-06-28 12:10:00,14.62,14.62,14.59,14.6,77800.0,10.0043,10.0043,9.9838,9.9906,77800.0
2010-06-28 12:20:00,14.6,14.63,14.58,14.63,71200.0,9.9906,10.0112,9.9769,10.0112,71200.0
2010-06-28 12:30:00,14.63,14.63,14.56,14.56,76800.0,10.0112,10.0112,9.9633,9.9633,76800.0
2010-06-28 12:40:00,14.57,14.62,14.54,14.62,92200.0,9.9701,10.0043,9.9496,10.0043,92200.0
2010-06-28 12:50:00,14.61,14.61,14.57,14.59,38800.0,9.9975,9.9975,9.9701,9.9838,38800.0
2010-06-28 13:00:00,14.58,14.59,14.54,14.55,54200.0,9.9769,9.9838,9.9496,9.9564,54200.0
2010-06-28 13:10:00,14.55,14.55,14.53,14.54,40800.0,9.9564,9.9564,9.9427,9.9496,40800.0
2010-06-28 13:20:00,14.54,14.58,14.54,14.56,60800.0,9.9496,9.9769,9.9496,9.9633,60800.0
2010-06-28 13:30:00,14.56,14.56,14.49,14.52,163200.0,9.9633,9.9633,9.9154,9.9359,163200.0
2010-06-28 13:40:00,14.53,14.57,14.52,14.57,44600.0,9.9427,9.9701,9.9359,9.9701,44600.0
2010-06-28 13:50:00,14.57,14.61,14.56,14.61,64400.0,9.9701,9.9975,9.9633,9.9975,64400.0
2010-06-28 14:00:00,14.61,14.62,14.58,14.62,71600.0,9.9975,10.0043,9.9769,10.0043,71600.0
2010-06-28 14:10:00,14.62,14.66,14.61,14.61,48200.0,10.0043,10.0317,9.9975,9.9975,48200.0
2010-06-28 14:20:00,14.61,14.62,14.59,14.59,45600.0,9.9975,10.0043,9.9838,9.9838,45600.0
2010-06-28 14:30:00,14.59,14.61,14.56,14.61,94200.0,9.9838,9.9975,9.9633,9.9975,94200.0
2010-06-28 14:40:00,14.61,14.63,14.6,14.63,69600.0,9.9975,10.0112,9.9906,10.0112,69600.0
2010-06-28 14:50:00,14.63,14.65,14.61,14.65,67800.0,10.0112,10.0248,9.9975,10.0248,67800.0
2010-06-28 15:00:00,14.65,14.66,14.63,14.64,60200.0,10.0248,10.0317,10.0112,10.018,60200.0
2010-06-28 15:10:00,14.65,14.65,14.62,14.65,82400.0,10.0248,10.0248,10.0043,10.0248,82400.0
2010-06-28 15:20:00,14.65,14.65,14.58,14.6,79800.0,10.0248,10.0248,9.9769,9.9906,79800.0
2010-06-28 15:30:00,14.6,14.62,14.58,14.61,80000.0,9.9906,10.0043,9.9769,9.9975,80000.0
2010-06-28 15:40:00,14.61,14.64,14.61,14.62,100200.0,9.9975,10.018,9.9975,10.0043,100200.0
2010-06-28 15:50:00,14.62,14.62,14.56,14.57,215400.0,10.0043,10.0043,9.9633,9.9701,215400.0
2010-06-29 09:30:00,14.31,14.34,14.19,14.22,134200.0,9.7922,9.8127,9.7101,9.7306,134200.0
2010-06-29 09:40:00,14.22,14.25,14.15,14.15,173000.0,9.7306,9.7511,9.6827,9.6827,173000.0
2010-06-29 09:50:00,14.15,14.2,14.12,14.18,180600.0,9.6827,9.7169,9.6622,9.7032,180600.0
2010-06-29 10:00:00,14.18,14.18,14.06,14.1,309000.0,9.7032,9.7032,9.6211,9.6485,309000.0
2010-06-29 10:10:00,14.1,14.11,14.02,14.06,141000.0,9.6485,9.6553,9.5937,9.6211,141000.0
2010-06-29 10:20:00,14.07,14.1,13.99,13.99,121000.0,9.628,9.6485,9.5732,9.5732,121000.0
2010-06-29 10:30:00,13.99,14.09,13.99,14.09,220200.0,9.5732,9.6416,9.5732,9.6416,220200.0
2010-06-29 10:40:00,14.09,14.1,14.02,14.04,177600.0,9.6416,9.6485,9.5937,9.6074,177600.0
2010-06-29 10:50:00,14.04,14.09,14.03,14.08,157200.0,9.6074,9.6416,9.6006,9.6348,157200.0
2010-06-29 11:00:00,14.09,14.09,14.03,14.06,186200.0,9.6416,9.6416,9.6006,9.6211,186200.0
2010-06-29 11:10:00,14.06,14.11,14.06,14.07,234600.0,9.6211,9.6553,9.6211,9.628,234600.0
2010-06-29 11:20:00,14.08,14.12,14.07,14.09,165400.0,9.6348,9.6622,9.628,9.6416,165400.0
2010-06-29 11:30:00,14.09,14.1,14.05,14.08,84000.0,9.6416,9.6485,9.6143,9.6348,84000.0
2010-06-29 11:40:00,14.08,14.1,14.06,14.1,104200.0,9.6348,9.6485,9.6211,9.6485,104200.0
2010-06-29 11:50:00,14.1,14.12,14.07,14.09,86400.0,9.6485,9.6622,9.628,9.6416,86400.0
2010-06-29 12:00:00,14.09,14.1,14.04,14.08,89200.0,9.6416,9.6485,9.6074,9.6348,89200.0
2010-06-29 12:10:00,14.08,14.1,14.06,14.06,183400.0,9.6348,9.6485,9.6211,9.6211,183400.0
2010-06-29 12:20:00,14.06,14.13,14.06,14.08,110600.0,9.6211,9.669,9.6211,9.6348,110600.0
2010-06-29 12:30:00,14.07,14.1,14.05,14.06,122000.0,9.628,9.6485,9.6143,9.6211,122000.0
2010-06-29 12:40:00,14.06,14.1,14.05,14.1,71000.0,9.6211,9.6485,9.6143,9.6485,71000.0
2010-06-29 12:50:00,14.1,14.1,14.06,14.09,92800.0,9.6485,9.6485,9.6211,9.6416,92800.0
2010-06-29 13:00:00,14.09,14.09,14.04,14.06,60600.0,9.6416,9.6416,9.6074,9.6211,60600.0
2010-06-29 13:10:00,14.07,14.07,14.04,14.06,72400.0,9.628,9.628,9.6074,9.6211,72400.0
2010-06-29 13:20:00,14.06,14.06,14.0,14.03,202200.0,9.6211,9.6211,9.5801,9.6006,202200.0
2010-06-29 13:30:00,14.03,14.04,13.98,13.99,127600.0,9.6006,9.6074,9.5664,9.5732,127600.0
2010-06-29 13:40:00,13.99,14.04,13.99,14.02,102000.0,9.5732,9.6074,9.5732,9.5937,102000.0
2010-06-29 13:50:00,14.03,14.05,13.99,14.04,79400.0,9.6006,9.6143,9.5732,9.6074,79400.0
2010-06-29 14:00:00,14.04,14.06,14.02,14.05,72400.0,9.6074,9.6211,9.5937,9.6143,72400.0
2010-06-29 14:10:00,14.05,14.08,14.05,14.05,119400.0,9.6143,9.6348,9.6143,9.6143,119400.0
2010-06-29 14:20:00,14.05,14.09,14.04,14.05,134000.0,9.6143,9.6416,9.6074,9.6143,134000.0
2010-06-29 14:30:00,14.05,14.05,14.0,14.01,215600.0,9.6143,9.6143,9.5801,9.5869,215600.0
2010-06-29 14:40:00,14.02,14.03,13.99,14.0,145800.0,9.5937,9.6006,9.5732,9.5801,145800.0
2010-06-29 14:50:00,13.99,14.06,13.97,13.99,287000.0,9.5732,9.6211,9.5595,9.5732,287000.0
2010-06-29 15:00:00,13.99,14.06,13.99,14.02,170400.0,9.5732,9.6211,9.5732,9.5937,170400.0
2010-06-29 15:10:00,14.01,14.02,13.97,13.97,214400.0,9.5869,9.5937,9.5595,9.5595,214400.0
2010-06-29 15:20:00,13.97,13.97,13.9,13.95,296200.0,9.5595,9.5595,9.5116,9.5458,296200.0
2010-06-29 15:30:00,13.94,14.01,13.9,13.97,309600.0,9.539,9.5869,9.5116,9.5595,309600.0
2010-06-29 15:40:00,13.97,13.99,13.87,13.88,381000.0,9.5595,9.5732,9.4911,9.4979,381000.0
2010-06-29 15:50:00,13.88,14.0,13.88,13.96,541600.0,9.4979,9.5801,9.4979,9.5527,541600.0
2010-06-30 09:30:00,14.01,14.02,13.87,13.98,206600.0,9.5869,9.5937,9.4911,9.5664,206600.0
2010-06-30 09:40:00,13.99,14.09,13.99,14.08,154400.0,9.5732,9.6416,9.5732,9.6348,154400.0
2010-06-30 09:50:00,14.08,14.08,14.02,14.03,277200.0,9.6348,9.6348,9.5937,9.6006,277200.0
2010-06-30 10:00:00,14.03,14.05,13.99,14.01,183800.0,9.6006,9.6143,9.5732,9.5869,183800.0
2010-06-30 10:10:00,14.01,14.05,13.99,14.03,142800.0,9.5869,9.6143,9.5732,9.6006,142800.0
2010-06-30 10:20:00,14.02,14.03,13.97,13.99,185800.0,9.5937,9.6006,9.5595,9.5732,185800.0
2010-06-30 10:30:00,13.99,14.03,13.95,14.03,215800.0,9.5732,9.6006,9.5458,9.6006,215800.0
2010-06-30 10:40:00,14.03,14.03,13.95,13.97,152400.0,9.6006,9.6006,9.5458,9.5595,152400.0
2010-06-30 10:50:00,13.96,13.99,13.94,13.96,131000.0,9.5527,9.5732,9.539,9.5527,131000.0
2010-06-30 11:00:00,13.96,14.02,13.96,13.99,120600.0,9.5527,9.5937,9.5527,9.5732,120600.0
2010-06-30 11:10:00,13.99,14.06,13.99,14.06,163000.0,9.5732,9.6211,9.5732,9.6211,163000.0
2010-06-30 11:20:00,14.06,14.06,14.04,14.04,111400.0,9.6211,9.6211,9.6074,9.6074,111400.0
2010-06-30 11:30:00,14.04,14.11,14.04,14.11,148000.0,9.6074,9.6553,9.6074,9.6553,148000.0
2010-06-30 11:40:00,14.11,14.13,14.1,14.12,91400.0,9.6553,9.669,9.6485,9.6622,91400.0
2010-06-30 11:50:00,14.11,14.15,14.11,14.11,78400.0,9.6553,9.6827,9.6553,9.6553,78400.0
2010-06-30 12:00:00,14.11,14.13,14.09,14.11,66000.0,9.6553,9.669,9.6416,9.6553,66000.0
2010-06-30 12:10:00,14.11,14.13,14.1,14.12,58600.0,9.6553,9.669,9.6485,9.6622,58600.0
2010-06-30 12:20:00,14.12,14.13,14.1,14.11,52600.0,9.6622,9.669,9.6485,9.6553,52600.0
2010-06-30 12:30:00,14.11,14.13,14.1,14.12,46000.0,9.6553,9.669,9.6485,9.6622,46000.0
2010-06-30 12:40:00,14.12,14.12,14.05,14.06,95000.0,9.6622,9.6622,9.6143,9.6211,95000.0
2010-06-30 12:50:00,14.06,14.08,14.05,14.05,119400.0,9.6211,9.6348,9.6143,9.6143,119400.0
2010-06-30 13:00:00,14.05,14.06,14.01,14.04,63400.0,9.6143,9.6211,9.5869,9.6074,63400.0
2010-06-30 13:10:00,14.04,14.06,14.04,14.06,43800.0,9.6074,9.6211,9.6074,9.6211,43800.0
2010-06-30 13:20:00,14.06,14.11,14.05,14.08,93600.0,9.6211,9.6553,9.6143,9.6348,93600.0
2010-06-30 13:30:00,14.08,14.09,14.03,14.05,130200.0,9.6348,9.6416,9.6006,9.6143,130200.0
2010-06-30 13:40:00,14.05,14.09,14.05,14.06,97200.0,9.6143,9.6416,9.6143,9.6211,97200.0
2010-06-30 13:50:00,14.06,14.08,14.05,14.07,66000.0,9.6211,9.6348,9.6143,9.628,66000.0
2010-06-30 14:00:00,14.07,14.1,14.04,14.05,290000.0,9.628,9.6485,9.6074,9.6143,290000.0
2010-06-30 14:10:00,14.05,14.06,13.99,14.01,145200.0,9.6143,9.6211,9.5732,9.5869,145200.0
2010-06-30 14:20:00,14.01,14.02,13.97,14.0,201200.0,9.5869,9.5937,9.5595,9.5801,201200.0
2010-06-30 14:30:00,14.01,14.04,13.99,14.03,105400.0,9.5869,9.6074,9.5732,9.6006,105400.0
2010-06-30 14:40:00,14.03,14.04,13.99,14.04,120400.0,9.6006,9.6074,9.5732,9.6074,120400.0
2010-06-30 14:50:00,14.03,14.05,14.01,14.01,112400.0,9.6006,9.6143,9.5869,9.5869,112400.0
2010-06-30 15:00:00,14.01,14.04,14.0,14.02,94800.0,9.5869,9.6074,9.5801,9.5937,94800.0
2010-06-30 15:10:00,14.02,14.03,13.97,13.99,133800.0,9.5937,9.6006,9.5595,9.5732,133800.0
2010-06-30 15:20:00,13.99,14.02,13.95,13.96,170000.0,9.5732,9.5937,9.5458,9.5527,170000.0
2010-06-30 15:30:00,13.96,13.97,13.9,13.9,239400.0,9.5527,9.5595,9.5116,9.5116,239400.0
2010-06-30 15:40:00,13.91,13.92,13.81,13.87,489400.0,9.5185,9.5253,9.45,9.4911,489400.0
2010-06-30 15:50:00,13.87,13.9,13.85,13.87,613200.0,9.4911,9.5116,9.4774,9.4911,613200.0
2010-07-01 09:30:00,13.86,14.06,13.81,13.99,100000.0,9.4843,9.6211,9.45,9.5732,100000.0
2010-07-01 09:40:00,14.0,14.0,13.9,13.92,96800.0,9.5801,9.5801,9.5116,9.5253,96800.0
2010-07-01 09:50:00,13.94,13.95,13.89,13.91,93200.0,9.539,9.5458,9.5048,9.5185,93200.0
2010-07-01 10:00:00,13.91,13.91,13.8,13.85,173200.0,9.5185,9.5185,9.4432,9.4774,173200.0
2010-07-01 10:10:00,13.84,13.86,13.77,13.82,291400.0,9.4706,9.4843,9.4227,9.4569,291400.0
2010-07-01 10:20:00,13.81,13.83,13.76,13.78,199200.0,9.45,9.4637,9.4158,9.4295,199200.0
2010-07-01 10:30:00,13.78,13.79,13.67,13.67,253200.0,9.4295,9.4364,9.3542,9.3542,253200.0
2010-07-01 10:40:00,13.67,13.72,13.61,13.72,205400.0,9.3542,9.3885,9.3132,9.3885,205400.0
2010-07-01 10:50:00,13.72,13.75,13.67,13.72,187000.0,9.3885,9.409,9.3542,9.3885,187000.0
2010-07-01 11:00:00,13.71,13.74,13.67,13.69,155200.0,9.3816,9.4021,9.3542,9.3679,155200.0
2010-07-01 11:10:00,13.7,13.77,13.7,13.77,153600.0,9.3748,9.4227,9.3748,9.4227,153600.0
2010-07-01 11:20:00,13.77,13.84,13.74,13.84,314600.0,9.4227,9.4706,9.4021,9.4706,314600.0
2010-07-01 11:30:00,13.84,13.93,13.81,13.91,185200.0,9.4706,9.5322,9.45,9.5185,185200.0
2010-07-01 11:40:00,13.91,13.93,13.87,13.88,114000.0,9.5185,9.5322,9.4911,9.4979,114000.0
2010-07-01 11:50:00,13.88,13.89,13.83,13.87,73600.0,9.4979,9.5048,9.4637,9.4911,73600.0
2010-07-01 12:00:00,13.88,13.88,13.8,13.81,83200.0,9.4979,9.4979,9.4432,9.45,83200.0
2010-07-01 12:10:00,13.81,13.84,13.8,13.84,59400.0,9.45,9.4706,9.4432,9.4706,59400.0
2010-07-01 12:20:00,13.84,13.84,13.8,13.82,62000.0,9.4706,9.4706,9.4432,9.4569,62000.0
2010-07-01 12:30:00,13.82,13.9,13.81,13.9,79400.0,9.4569,9.5116,9.45,9.5116,79400.0
2010-07-01 12:40:00,13.9,13.98,13.9,13.96,216400.0,9.5116,9.5664,9.5116,9.5527,216400.0
2010-07-01 12:50:00,13.96,13.98,13.91,13.93,121800.0,9.5527,9.5664,9.5185,9.5322,121800.0
2010-07-01 13:00:00,13.94,13.94,13.9,13.92,87000.0,9.539,9.539,9.5116,9.5253,87000.0
2010-07-01 13:10:00,13.92,13.96,13.87,13.96,63600.0,9.5253,9.5527,9.4911,9.5527,63600.0
2010-07-01 13:20:00,13.96,13.97,13.88,13.88,77200.0,9.5527,9.5595,9.4979,9.4979,77200.0
2010-07-01 13:30:00,13.88,13.93,13.88,13.93,100200.0,9.4979,9.5322,9.4979,9.5322,100200.0
2010-07-01 13:40:00,13.93,13.93,13.85,13.88,155800.0,9.5322,9.5322,9.4774,9.4979,155800.0
2010-07-01 13:50:00,13.88,13.93,13.87,13.9,84200.0,9.4979,9.5322,9.4911,9.5116,84200.0
2010-07-01 14:00:00,13.9,13.94,13.9,13.92,161000.0,9.5116,9.539,9.5116,9.5253,161000.0
2010-07-01 14:10:00,13.92,14.03,13.92,13.99,235400.0,9.5253,9.6006,9.5253,9.5732,235400.0
2010-07-01 14:20:00,13.99,14.0,13.95,13.97,195000.0,9.5732,9.5801,9.5458,9.5595,195000.0
2010-07-01 14:30:00,13.97,13.97,13.92,13.93,92600.0,9.5595,9.5595,9.5253,9.5322,92600.0
2010-07-01 14:40:00,13.93,13.94,13.86,13.89,171800.0,9.5322,9.539,9.4843,9.5048,171800.0
2010-07-01 14:50:00,13.9,13.94,13.86,13.93,120400.0,9.5116,9.539,9.4843,9.5322,120400.0
2010-07-01 15:00:00,13.94,13.99,13.94,13.98,142000.0,9.539,9.5732,9.539,9.5664,142000.0
2010-07-01 15:10:00,13.97,13.99,13.93,13.93,224000.0,9.5595,9.5732,9.5322,9.5322,224000.0
2010-07-01 15:20:00,13.94,13.99,13.91,13.98,181200.0,9.539,9.5732,9.5185,9.5664,181200.0
2010-07-01 15:30:00,13.99,14.03,13.96,13.97,365400.0,9.5732,9.6006,9.5527,9.5595,365400.0
2010-07-01 15:40:00,13.97,13.99,13.9,13.91,247600.0,9.5595,9.5732,9.5116,9.5185,247600.0
2010-07-01 15:50:00,13.91,13.99,13.9,13.96,514600.0,9.5185,9.5732,9.5116,9.5527,514600.0
2010-07-02 09:30:00,13.92,14.17,13.87,13.97,163000.0,9.5253,9.6964,9.4911,9.5595,163000.0
2010-07-02 09:40:00,13.97,14.01,13.86,13.86,160000.0,9.5595,9.5869,9.4843,9.4843,160000.0
2010-07-02 09:50:00,13.86,13.94,13.83,13.92,94800.0,9.4843,9.539,9.4637,9.5253,94800.0
2010-07-02 10:00:00,13.91,13.95,13.85,13.92,92200.0,9.5185,9.5458,9.4774,9.5253,92200.0
2010-07-02 10:10:00,13.92,13.96,13.9,13.96,66400.0,9.5253,9.5527,9.5116,9.5527,66400.0
2010-07-02 10:20:00,13.96,13.96,13.89,13.9,73800.0,9.5527,9.5527,9.5048,9.5116,73800.0
2010-07-02 10:30:00,13.92,13.94,13.89,13.92,81200.0,9.5253,9.539,9.5048,9.5253,81200.0
2010-07-02 10:40:00,13.92,13.93,13.87,13.91,64200.0,9.5253,9.5322,9.4911,9.5185,64200.0
2010-07-02 10:50:00,13.92,13.92,13.87,13.88,89600.0,9.5253,9.5253,9.4911,9.4979,89600.0
2010-07-02 11:00:00,13.87,13.88,13.85,13.88,84000.0,9.4911,9.4979,9.4774,9.4979,84000.0
2010-07-02 11:10:00,13.87,13.9,13.84,13.84,47000.0,9.4911,9.5116,9.4706,9.4706,47000.0
2010-07-02 11:20:00,13.84,13.86,13.81,13.82,105400.0,9.4706,9.4843,9.45,9.4569,105400.0
2010-07-02 11:30:00,13.82,13.84,13.76,13.76,108000.0,9.4569,9.4706,9.4158,9.4158,108000.0
2010-07-02 11:40:00,13.76,13.79,13.74,13.79,109000.0,9.4158,9.4364,9.4021,9.4364,109000.0
2010-07-02 11:50:00,13.79,13.79,13.72,13.76,80200.0,9.4364,9.4364,9.3885,9.4158,80200.0
2010-07-02 12:00:00,13.76,13.76,13.72,13.75,106000.0,9.4158,9.4158,9.3885,9.409,106000.0
2010-07-02 12:10:00,13.76,13.76,13.7,13.71,94600.0,9.4158,9.4158,9.3748,9.3816,94600.0
2010-07-02 12:20:00,13.71,13.75,13.7,13.74,90600.0,9.3816,9.409,9.3748,9.4021,90600.0
2010-07-02 12:30:00,13.74,13.78,13.71,13.72,247600.0,9.4021,9.4295,9.3816,9.3885,247600.0
2010-07-02 12:40:00,13.72,13.74,13.7,13.71,136000.0,9.3885,9.4021,9.3748,9.3816,136000.0
2010-07-02 12:50:00,13.71,13.71,13.65,13.65,141800.0,9.3816,9.3816,9.3406,9.3406,141800.0
2010-07-02 13:00:00,13.65,13.68,13.6,13.67,213400.0,9.3406,9.3611,9.3063,9.3542,213400.0
2010-07-02 13:10:00,13.67,13.68,13.65,13.68,56000.0,9.3542,9.3611,9.3406,9.3611,56000.0
2010-07-02 13:20:00,13.68,13.69,13.64,13.65,91200.0,9.3611,9.3679,9.3337,9.3406,91200.0
2010-07-02 13:30:00,13.65,13.7,13.63,13.68,57800.0,9.3406,9.3748,9.3269,9.3611,57800.0
2010-07-02 13:40:00,13.68,13.72,13.67,13.72,43000.0,9.3611,9.3885,9.3542,9.3885,43000.0
2010-07-02 13:50:00,13.72,13.75,13.7,13.74,59600.0,9.3885,9.409,9.3748,9.4021,59600.0
2010-07-02 14:00:00,13.74,13.76,13.72,13.74,57600.0,9.4021,9.4158,9.3885,9.4021,57600.0
2010-07-02 14:10:00,13.74,13.77,13.71,13.76,66000.0,9.4021,9.4227,9.3816,9.4158,66000.0
2010-07-02 14:20:00,13.77,13.78,13.72,13.74,51800.0,9.4227,9.4295,9.3885,9.4021,51800.0
2010-07-02 14:30:00,13.74,13.77,13.72,13.75,82000.0,9.4021,9.4227,9.3885,9.409,82000.0
2010-07-02 14:40:00,13.75,13.75,13.72,13.73,70600.0,9.409,9.409,9.3885,9.3953,70600.0
2010-07-02 14:50:00,13.72,13.77,13.71,13.76,58600.0,9.3885,9.4227,9.3816,9.4158,58600.0
2010-07-02 15:00:00,13.76,13.8,13.74,13.8,80400.0,9.4158,9.4432,9.4021,9.4432,80400.0
2010-07-02 15:10:00,13.8,13.8,13.77,13.8,72600.0,9.4432,9.4432,9.4227,9.4432,72600.0
2010-07-02 15:20:00,13.79,13.83,13.78,13.81,117000.0,9.4364,9.4637,9.4295,9.45,117000.0
2010-07-02 15:30:00,13.81,13.88,13.8,13.88,130800.0,9.45,9.4979,9.4432,9.4979,130800.0
2010-07-02 15:40:00,13.88,13.88,13.84,13.87,188400.0,9.4979,9.4979,9.4706,9.4911,188400.0
2010-07-02 15:50:00,13.87,13.88,13.79,13.79,363600.0,9.4911,9.4979,9.4364,9.4364,363600.0
2010-07-06 09:30:00,13.97,14.02,13.88,13.89,127000.0,9.5595,9.5937,9.4979,9.5048,127000.0
2010-07-06 09:40:00,13.89,14.0,13.88,13.99,205200.0,9.5048,9.5801,9.4979,9.5732,205200.0
2010-07-06 09:50:00,13.99,14.05,13.99,14.04,149800.0,9.5732,9.6143,9.5732,9.6074,149800.0
2010-07-06 10:00:00,14.04,14.14,13.97,14.12,221800.0,9.6074,9.6759,9.5595,9.6622,221800.0
2010-07-06 10:10:00,14.12,14.15,14.1,14.12,169000.0,9.6622,9.6827,9.6485,9.6622,169000.0
2010-07-06 10:20:00,14.12,14.13,14.11,14.11,130200.0,9.6622,9.669,9.6553,9.6553,130200.0
2010-07-06 10:30:00,14.11,14.15,14.09,14.13,101400.0,9.6553,9.6827,9.6416,9.669,101400.0
2010-07-06 10:40:00,14.13,14.14,14.1,14.12,133800.0,9.669,9.6759,9.6485,9.6622,133800.0
2010-07-06 10:50:00,14.11,14.16,14.11,14.12,154000.0,9.6553,9.6895,9.6553,9.6622,154000.0
2010-07-06 11:00:00,14.12,14.17,14.11,14.15,125800.0,9.6622,9.6964,9.6553,9.6827,125800.0
2010-07-06 11:10:00,14.15,14.16,14.13,14.14,80000.0,9.6827,9.6895,9.669,9.6759,80000.0
2010-07-06 11:20:00,14.14,14.15,14.13,14.13,70400.0,9.6759,9.6827,9.669,9.669,70400.0
2010-07-06 11:30:00,14.13,14.18,14.13,14.15,78400.0,9.669,9.7032,9.669,9.6827,78400.0
2010-07-06 11:40:00,14.15,14.15,14.11,14.12,120600.0,9.6827,9.6827,9.6553,9.6622,120600.0
2010-07-06 11:50:00,14.12,14.12,14.08,14.11,163400.0,9.6622,9.6622,9.6348,9.6553,163400.0
2010-07-06 12:00:00,14.11,14.13,14.1,14.12,61200.0,9.6553,9.669,9.6485,9.6622,61200.0
2010-07-06 12:10:00,14.12,14.12,14.06,14.1,123400.0,9.6622,9.6622,9.6211,9.6485,123400.0
2010-07-06 12:20:00,14.1,14.11,14.01,14.03,94800.0,9.6485,9.6553,9.5869,9.6006,94800.0
2010-07-06 12:30:00,14.02,14.03,14.0,14.02,56000.0,9.5937,9.6006,9.5801,9.5937,56000.0
2010-07-06 12:40:00,14.02,14.02,13.96,13.96,72400.0,9.5937,9.5937,9.5527,9.5527,72400.0
2010-07-06 12:50:00,13.96,13.96,13.93,13.95,56400.0,9.5527,9.5527,9.5322,9.5458,56400.0
2010-07-06 13:00:00,13.94,13.97,13.94,13.94,122000.0,9.539,9.5595,9.539,9.539,122000.0
2010-07-06 13:10:00,13.94,13.95,13.92,13.93,51600.0,9.539,9.5458,9.5253,9.5322,51600.0
2010-07-06 13:20:00,13.93,13.96,13.91,13.96,51000.0,9.5322,9.5527,9.5185,9.5527,51000.0
2010-07-06 13:30:00,13.95,13.99,13.92,13.92,61800.0,9.5458,9.5732,9.5253,9.5253,61800.0
2010-07-06 13:40:00,13.92,13.93,13.88,13.89,229200.0,9.5253,9.5322,9.4979,9.5048,229200.0
2010-07-06 13:50:00,13.9,13.92,13.85,13.87,83000.0,9.5116,9.5253,9.4774,9.4911,83000.0
2010-07-06 14:00:00,13.87,13.9,13.81,13.83,74800.0,9.4911,9.5116,9.45,9.4637,74800.0
2010-07-06 14:10:00,13.83,13.83,13.79,13.81,140800.0,9.4637,9.4637,9.4364,9.45,140800.0
2010-07-06 14:20:00,13.81,13.86,13.79,13.85,137800.0,9.45,9.4843,9.4364,9.4774,137800.0
2010-07-06 14:30:00,13.85,13.88,13.85,13.87,73200.0,9.4774,9.4979,9.4774,9.4911,73200.0
2010-07-06 14:40:00,13.87,13.87,13.83,13.84,97000.0,9.4911,9.4911,9.4637,9.4706,97000.0
2010-07-06 14:50:00,13.84,13.88,13.82,13.82,141000.0,9.4706,9.4979,9.4569,9.4569,141000.0
2010-07-06 15:00:00,13.82,13.85,13.77,13.8,175800.0,9.4569,9.4774,9.4227,9.4432,175800.0
2010-07-06 15:10:00,13.8,13.84,13.78,13.79,186400.0,9.4432,9.4706,9.4295,9.4364,186400.0
2010-07-06 15:20:00,13.79,13.83,13.76,13.82,139600.0,9.4364,9.4637,9.4158,9.4569,139600.0
2010-07-06 15:30:00,13.81,13.85,13.81,13.84,212800.0,9.45,9.4774,9.45,9.4706,212800.0
2010-07-06 15:40:00,13.84,13.92,13.83,13.88,455400.0,9.4706,9.5253,9.4637,9.4979,455400.0
2010-07-06 15:50:00,13.88,13.94,13.87,13.94,643000.0,9.4979,9.539,9.4911,9.539,643000.0
2010-07-07 09:30:00,13.97,14.17,13.88,14.12,279600.0,9.5595,9.6964,9.4979,9.6622,279600.0
2010-07-07 09:40:00,14.13,14.18,14.1,14.16,160800.0,9.669,9.7032,9.6485,9.6895,160800.0
2010-07-07 09:50:00,14.16,14.21,14.11,14.18,248400.0,9.6895,9.7238,9.6553,9.7032,248400.0
2010-07-07 10:00:00,14.18,14.27,14.18,14.22,125200.0,9.7032,9.7648,9.7032,9.7306,125200.0
2010-07-07 10:10:00,14.22,14.28,14.22,14.24,142200.0,9.7306,9.7717,9.7306,9.7443,142200.0
2010-07-07 10:20:00,14.24,14.26,14.21,14.22,196000.0,9.7443,9.758,9.7238,9.7306,196000.0
2010-07-07 10:30:00,14.22,14.31,14.22,14.3,146200.0,9.7306,9.7922,9.7306,9.7853,146200.0
2010-07-07 10:40:00,14.3,14.32,14.28,14.31,178000.0,9.7853,9.799,9.7717,9.7922,178000.0
2010-07-07 10:50:00,14.32,14.35,14.3,14.34,119000.0,9.799,9.8196,9.7853,9.8127,119000.0
2010-07-07 11:00:00,14.34,14.35,14.31,14.34,127000.0,9.8127,9.8196,9.7922,9.8127,127000.0
2010-07-07 11:10:00,14.35,14.36,14.3,14.31,181400.0,9.8196,9.8264,9.7853,9.7922,181400.0
2010-07-07 11:20:00,14.3,14.34,14.3,14.33,89000.0,9.7853,9.8127,9.7853,9.8059,89000.0
2010-07-07 11:30:00,14.33,14.38,14.32,14.36,99400.0,9.8059,9.8401,9.799,9.8264,99400.0
2010-07-07 11:40:00,14.36,14.36,14.33,14.34,98800.0,9.8264,9.8264,9.8059,9.8127,98800.0
2010-07-07 11:50:00,14.34,14.37,14.32,14.34,97000.0,9.8127,9.8332,9.799,9.8127,97000.0
2010-07-07 12:00:00,14.34,14.35,14.31,14.34,81600.0,9.8127,9.8196,9.7922,9.8127,81600.0
2010-07-07 12:10:00,14.33,14.36,14.31,14.31,129800.0,9.8059,9.8264,9.7922,9.7922,129800.0
2010-07-07 12:20:00,14.31,14.33,14.31,14.33,77800.0,9.7922,9.8059,9.7922,9.8059,77800.0
2010-07-07 12:30:00,14.34,14.36,14.34,14.35,90200.0,9.8127,9.8264,9.8127,9.8196,90200.0
2010-07-07 12:40:00,14.35,14.35,14.33,14.34,55600.0,9.8196,9.8196,9.8059,9.8127,55600.0
2010-07-07 12:50:00,14.35,14.37,14.33,14.34,67800.0,9.8196,9.8332,9.8059,9.8127,67800.0
2010-07-07 13:00:00,14.34,14.38,14.34,14.37,62600.0,9.8127,9.8401,9.8127,9.8332,62600.0
2010-07-07 13:10:00,14.37,14.43,14.36,14.42,148600.0,9.8332,9.8743,9.8264,9.8675,148600.0
2010-07-07 13:20:00,14.42,14.43,14.4,14.42,171200.0,9.8675,9.8743,9.8538,9.8675,171200.0
2010-07-07 13:30:00,14.42,14.42,14.38,14.38,99400.0,9.8675,9.8675,9.8401,9.8401,99400.0
2010-07-07 13:40:00,14.38,14.42,14.37,14.41,51600.0,9.8401,9.8675,9.8332,9.8606,51600.0
2010-07-07 13:50:00,14.41,14.43,14.38,14.42,75000.0,9.8606,9.8743,9.8401,9.8675,75000.0
2010-07-07 14:00:00,14.42,14.45,14.42,14.45,67000.0,9.8675,9.888,9.8675,9.888,67000.0
2010-07-07 14:10:00,14.44,14.46,14.43,14.45,90800.0,9.8811,9.8948,9.8743,9.888,90800.0
2010-07-07 14:20:00,14.44,14.45,14.43,14.44,40400.0,9.8811,9.888,9.8743,9.8811,40400.0
2010-07-07 14:30:00,14.43,14.45,14.42,14.42,53400.0,9.8743,9.888,9.8675,9.8675,53400.0
2010-07-07 14:40:00,14.42,14.46,14.42,14.44,58000.0,9.8675,9.8948,9.8675,9.8811,58000.0
2010-07-07 14:50:00,14.43,14.46,14.43,14.46,89000.0,9.8743,9.8948,9.8743,9.8948,89000.0
2010-07-07 15:00:00,14.46,14.46,14.43,14.44,126600.0,9.8948,9.8948,9.8743,9.8811,126600.0
2010-07-07 15:10:00,14.44,14.47,14.43,14.46,113600.0,9.8811,9.9017,9.8743,9.8948,113600.0
2010-07-07 15:20:00,14.46,14.49,14.45,14.47,156800.0,9.8948,9.9154,9.888,9.9017,156800.0
2010-07-07 15:30:00,14.49,14.54,14.47,14.51,174400.0,9.9154,9.9496,9.9017,9.929,174400.0
2010-07-07 15:40:00,14.51,14.57,14.49,14.56,234400.0,9.929,9.9701,9.9154,9.9633,234400.0
2010-07-07 15:50:00,14.56,14.6,14.56,14.59,754200.0,9.9633,9.9906,9.9633,9.9838,754200.0
2010-07-08 09:30:00,14.67,14.72,14.61,14.71,331000.0,10.0385,10.0727,9.9975,10.0659,331000.0
2010-07-08 09:40:00,14.71,14.71,14.6,14.61,234400.0,10.0659,10.0659,9.9906,9.9975,234400.0
2010-07-08 09:50:00,14.61,14.61,14.53,14.58,94000.0,9.9975,9.9975,9.9427,9.9769,94000.0
2010-07-08 10:00:00,14.56,14.58,14.5,14.51,246200.0,9.9633,9.9769,9.9222,9.929,246200.0
2010-07-08 10:10:00,14.51,14.54,14.49,14.52,201000.0,9.929,9.9496,9.9154,9.9359,201000.0
2010-07-08 10:20:00,14.52,14.56,14.52,14.56,140200.0,9.9359,9.9633,9.9359,9.9633,140200.0
2010-07-08 10:30:00,14.56,14.56,14.52,14.54,134200.0,9.9633,9.9633,9.9359,9.9496,134200.0
2010-07-08 10:40:00,14.54,14.54,14.51,14.52,125000.0,9.9496,9.9496,9.929,9.9359,125000.0
2010-07-08 10:50:00,14.52,14.53,14.49,14.51,171200.0,9.9359,9.9427,9.9154,9.929,171200.0
2010-07-08 11:00:00,14.51,14.51,14.45,14.47,194200.0,9.929,9.929,9.888,9.9017,194200.0
2010-07-08 11:10:00,14.47,14.49,14.45,14.47,132000.0,9.9017,9.9154,9.888,9.9017,132000.0
2010-07-08 11:20:00,14.47,14.5,14.45,14.47,127000.0,9.9017,9.9222,9.888,9.9017,127000.0
2010-07-08 11:30:00,14.46,14.49,14.43,14.45,91400.0,9.8948,9.9154,9.8743,9.888,91400.0
2010-07-08 11:40:00,14.45,14.46,14.38,14.39,98400.0,9.888,9.8948,9.8401,9.8469,98400.0
2010-07-08 11:50:00,14.39,14.41,14.37,14.4,113400.0,9.8469,9.8606,9.8332,9.8538,113400.0
2010-07-08 12:00:00,14.4,14.41,14.37,14.4,105600.0,9.8538,9.8606,9.8332,9.8538,105600.0
2010-07-08 12:10:00,14.4,14.43,14.39,14.43,97000.0,9.8538,9.8743,9.8469,9.8743,97000.0
2010-07-08 12:20:00,14.43,14.46,14.42,14.45,93800.0,9.8743,9.8948,9.8675,9.888,93800.0
2010-07-08 12:30:00,14.45,14.45,14.41,14.42,61800.0,9.888,9.888,9.8606,9.8675,61800.0
2010-07-08 12:40:00,14.42,14.44,14.4,14.44,78200.0,9.8675,9.8811,9.8538,9.8811,78200.0
2010-07-08 12:50:00,14.44,14.46,14.4,14.42,58800.0,9.8811,9.8948,9.8538,9.8675,58800.0
2010-07-08 13:00:00,14.41,14.45,14.41,14.45,48600.0,9.8606,9.888,9.8606,9.888,48600.0
2010-07-08 13:10:00,14.45,14.47,14.44,14.47,63800.0,9.888,9.9017,9.8811,9.9017,63800.0
2010-07-08 13:20:00,14.47,14.49,14.44,14.44,64200.0,9.9017,9.9154,9.8811,9.8811,64200.0
2010-07-08 13:30:00,14.44,14.48,14.44,14.46,67400.0,9.8811,9.9085,9.8811,9.8948,67400.0
2010-07-08 13:40:00,14.46,14.47,14.45,14.47,72200.0,9.8948,9.9017,9.888,9.9017,72200.0
2010-07-08 13:50:00,14.47,14.47,14.43,14.45,100800.0,9.9017,9.9017,9.8743,9.888,100800.0
2010-07-08 14:00:00,14.45,14.47,14.43,14.44,77400.0,9.888,9.9017,9.8743,9.8811,77400.0
2010-07-08 14:10:00,14.44,14.44,14.38,14.4,137200.0,9.8811,9.8811,9.8401,9.8538,137200.0
2010-07-08 14:20:00,14.4,14.43,14.37,14.43,158600.0,9.8538,9.8743,9.8332,9.8743,158600.0
2010-07-08 14:30:00,14.43,14.44,14.4,14.42,52400.0,9.8743,9.8811,9.8538,9.8675,52400.0
2010-07-08 14:40:00,14.42,14.46,14.42,14.46,82400.0,9.8675,9.8948,9.8675,9.8948,82400.0
2010-07-08 14:50:00,14.46,14.47,14.44,14.46,68200.0,9.8948,9.9017,9.8811,9.8948,68200.0
2010-07-08 15:00:00,14.46,14.46,14.4,14.42,173600.0,9.8948,9.8948,9.8538,9.8675,173600.0
2010-07-08 15:10:00,14.42,14.46,14.4,14.46,152600.0,9.8675,9.8948,9.8538,9.8948,152600.0
2010-07-08 15:20:00,14.46,14.5,14.46,14.5,145800.0,9.8948,9.9222,9.8948,9.9222,145800.0
2010-07-08 15:30:00,14.5,14.54,14.49,14.53,237200.0,9.9222,9.9496,9.9154,9.9427,237200.0
2010-07-08 15:40:00,14.53,14.56,14.51,14.53,177800.0,9.9427,9.9633,9.929,9.9427,177800.0
2010-07-08 15:50:00,14.53,14.56,14.52,14.56,328800.0,9.9427,9.9633,9.9359,9.9633,328800.0
2010-07-09 09:30:00,14.47,14.59,14.46,14.56,116600.0,9.9017,9.9838,9.8948,9.9633,116600.0
2010-07-09 09:40:00,14.56,14.58,14.53,14.53,80600.0,9.9633,9.9769,9.9427,9.9427,80600.0
2010-07-09 09:50:00,14.53,14.54,14.47,14.52,57600.0,9.9427,9.9496,9.9017,9.9359,57600.0
2010-07-09 10:00:00,14.52,14.59,14.52,14.53,75800.0,9.9359,9.9838,9.9359,9.9427,75800.0
2010-07-09 10:10:00,14.53,14.57,14.52,14.56,105800.0,9.9427,9.9701,9.9359,9.9633,105800.0
2010-07-09 10:20:00,14.56,14.58,14.53,14.55,118400.0,9.9633,9.9769,9.9427,9.9564,118400.0
2010-07-09 10:30:00,14.55,14.58,14.53,14.58,97600.0,9.9564,9.9769,9.9427,9.9769,97600.0
2010-07-09 10:40:00,14.58,14.62,14.56,14.58,112800.0,9.9769,10.0043,9.9633,9.9769,112800.0
2010-07-09 10:50:00,14.59,14.61,14.58,14.59,82200.0,9.9838,9.9975,9.9769,9.9838,82200.0
2010-07-09 11:00:00,14.59,14.62,14.58,14.59,79800.0,9.9838,10.0043,9.9769,9.9838,79800.0
2010-07-09 11:10:00,14.59,14.6,14.58,14.59,79200.0,9.9838,9.9906,9.9769,9.9838,79200.0
2010-07-09 11:20:00,14.61,14.62,14.59,14.6,40000.0,9.9975,10.0043,9.9838,9.9906,40000.0
2010-07-09 11:30:00,14.6,14.64,14.59,14.64,72800.0,9.9906,10.018,9.9838,10.018,72800.0
2010-07-09 11:40:00,14.64,14.64,14.59,14.6,73800.0,10.018,10.018,9.9838,9.9906,73800.0
2010-07-09 11:50:00,14.59,14.6,14.56,14.56,71600.0,9.9838,9.9906,9.9633,9.9633,71600.0
2010-07-09 12:00:00,14.56,14.6,14.56,14.59,40200.0,9.9633,9.9906,9.9633,9.9838,40200.0
2010-07-09 12:10:00,14.59,14.59,14.55,14.58,49600.0,9.9838,9.9838,9.9564,9.9769,49600.0
2010-07-09 12:20:00,14.58,14.58,14.56,14.58,48200.0,9.9769,9.9769,9.9633,9.9769,48200.0
2010-07-09 12:30:00,14.57,14.57,14.53,14.54,53800.0,9.9701,9.9701,9.9427,9.9496,53800.0
2010-07-09 12:40:00,14.55,14.56,14.53,14.55,87800.0,9.9564,9.9633,9.9427,9.9564,87800.0
2010-07-09 12:50:00,14.55,14.57,14.55,14.55,71800.0,9.9564,9.9701,9.9564,9.9564,71800.0
2010-07-09 13:00:00,14.54,14.56,14.54,14.56,46200.0,9.9496,9.9633,9.9496,9.9633,46200.0
2010-07-09 13:10:00,14.55,14.55,14.53,14.53,85000.0,9.9564,9.9564,9.9427,9.9427,85000.0
2010-07-09 13:20:00,14.55,14.55,14.51,14.52,28600.0,9.9564,9.9564,9.929,9.9359,28600.0
2010-07-09 13:30:00,14.52,14.55,14.51,14.54,58200.0,9.9359,9.9564,9.929,9.9496,58200.0
2010-07-09 13:40:00,14.54,14.55,14.51,14.54,59000.0,9.9496,9.9564,9.929,9.9496,59000.0
2010-07-09 13:50:00,14.54,14.55,14.54,14.55,32200.0,9.9496,9.9564,9.9496,9.9564,32200.0
2010-07-09 14:00:00,14.55,14.56,14.54,14.54,36600.0,9.9564,9.9633,9.9496,9.9496,36600.0
2010-07-09 14:10:00,14.54,14.54,14.52,14.54,49000.0,9.9496,9.9496,9.9359,9.9496,49000.0
2010-07-09 14:20:00,14.54,14.55,14.53,14.53,45000.0,9.9496,9.9564,9.9427,9.9427,45000.0
2010-07-09 14:30:00,14.53,14.54,14.51,14.53,59800.0,9.9427,9.9496,9.929,9.9427,59800.0
2010-07-09 14:40:00,14.53,14.56,14.53,14.55,68600.0,9.9427,9.9633,9.9427,9.9564,68600.0
2010-07-09 14:50:00,14.54,14.59,14.54,14.58,94800.0,9.9496,9.9838,9.9496,9.9769,94800.0
2010-07-09 15:00:00,14.58,14.59,14.56,14.58,78800.0,9.9769,9.9838,9.9633,9.9769,78800.0
2010-07-09 15:10:00,14.57,14.59,14.57,14.58,64200.0,9.9701,9.9838,9.9701,9.9769,64200.0
2010-07-09 15:20:00,14.59,14.6,14.55,14.56,94200.0,9.9838,9.9906,9.9564,9.9633,94200.0
2010-07-09 15:30:00,14.56,14.6,14.54,14.6,107800.0,9.9633,9.9906,9.9496,9.9906,107800.0
2010-07-09 15:40:00,14.6,14.63,14.6,14.62,106000.0,9.9906,10.0112,9.9906,10.0043,106000.0
2010-07-09 15:50:00,14.62,14.63,14.61,14.62,254000.0,10.0043,10.0112,9.9975,10.0043,254000.0
2010-07-12 09:30:00,14.63,14.75,14.62,14.74,185400.0,10.0112,10.0933,10.0043,10.0864,185400.0
2010-07-12 09:40:00,14.74,14.81,14.74,14.81,190400.0,10.0864,10.1343,10.0864,10.1343,190400.0
2010-07-12 09:50:00,14.81,14.81,14.75,14.81,140000.0,10.1343,10.1343,10.0933,10.1343,140000.0
2010-07-12 10:00:00,14.81,14.83,14.77,14.78,121200.0,10.1343,10.148,10.107,10.1138,121200.0
2010-07-12 10:10:00,14.78,14.78,14.72,14.75,145000.0,10.1138,10.1138,10.0727,10.0933,145000.0
2010-07-12 10:20:00,14.74,14.75,14.65,14.65,150200.0,10.0864,10.0933,10.0248,10.0248,150200.0
2010-07-12 10:30:00,14.65,14.69,14.64,14.69,417400.0,10.0248,10.0522,10.018,10.0522,417400.0
2010-07-12 10:40:00,14.69,14.69,14.62,14.63,166800.0,10.0522,10.0522,10.0043,10.0112,166800.0
2010-07-12 10:50:00,14.63,14.66,14.62,14.65,104600.0,10.0112,10.0317,10.0043,10.0248,104600.0
2010-07-12 11:00:00,14.65,14.65,14.61,14.62,145400.0,10.0248,10.0248,9.9975,10.0043,145400.0
2010-07-12 11:10:00,14.62,14.65,14.6,14.65,102800.0,10.0043,10.0248,9.9906,10.0248,102800.0
2010-07-12 11:20:00,14.64,14.64,14.61,14.63,101400.0,10.018,10.018,9.9975,10.0112,101400.0
2010-07-12 11:30:00,14.63,14.63,14.61,14.61,140200.0,10.0112,10.0112,9.9975,9.9975,140200.0
2010-07-12 11:40:00,14.62,14.62,14.6,14.61,99200.0,10.0043,10.0043,9.9906,9.9975,99200.0
2010-07-12 11:50:00,14.61,14.63,14.6,14.62,83800.0,9.9975,10.0112,9.9906,10.0043,83800.0
2010-07-12 12:00:00,14.62,14.65,14.62,14.65,94800.0,10.0043,10.0248,10.0043,10.0248,94800.0
2010-07-12 12:10:00,14.65,14.69,14.65,14.68,76800.0,10.0248,10.0522,10.0248,10.0454,76800.0
2010-07-12 12:20:00,14.68,14.69,14.67,14.67,68000.0,10.0454,10.0522,10.0385,10.0385,68000.0
2010-07-12 12:30:00,14.67,14.7,14.65,14.7,73200.0,10.0385,10.0591,10.0248,10.0591,73200.0
2010-07-12 12:40:00,14.7,14.71,14.66,14.67,61200.0,10.0591,10.0659,10.0317,10.0385,61200.0
2010-07-12 12:50:00,14.66,14.68,14.63,14.63,75600.0,10.0317,10.0454,10.0112,10.0112,75600.0
2010-07-12 13:00:00,14.63,14.68,14.62,14.68,65800.0,10.0112,10.0454,10.0043,10.0454,65800.0
2010-07-12 13:10:00,14.67,14.69,14.65,14.68,77800.0,10.0385,10.0522,10.0248,10.0454,77800.0
2010-07-12 13:20:00,14.68,14.71,14.68,14.71,133800.0,10.0454,10.0659,10.0454,10.0659,133800.0
2010-07-12 13:30:00,14.71,14.74,14.71,14.74,95000.0,10.0659,10.0864,10.0659,10.0864,95000.0
2010-07-12 13:40:00,14.74,14.74,14.7,14.71,64200.0,10.0864,10.0864,10.0591,10.0659,64200.0
2010-07-12 13:50:00,14.71,14.74,14.71,14.74,62400.0,10.0659,10.0864,10.0659,10.0864,62400.0
2010-07-12 14:00:00,14.74,14.74,14.72,14.72,392200.0,10.0864,10.0864,10.0727,10.0727,392200.0
2010-07-12 14:10:00,14.72,14.75,14.71,14.71,69400.0,10.0727,10.0933,10.0659,10.0659,69400.0
2010-07-12 14:20:00,14.72,14.73,14.71,14.72,58400.0,10.0727,10.0796,10.0659,10.0727,58400.0
2010-07-12 14:30:00,14.72,14.74,14.7,14.74,108600.0,10.0727,10.0864,10.0591,10.0864,108600.0
2010-07-12 14:40:00,14.74,14.78,14.73,14.77,100000.0,10.0864,10.1138,10.0796,10.107,100000.0
2010-07-12 14:50:00,14.78,14.78,14.72,14.74,149000.0,10.1138,10.1138,10.0727,10.0864,149000.0
2010-07-12 15:00:00,14.75,14.76,14.73,14.74,98600.0,10.0933,10.1001,10.0796,10.0864,98600.0
2010-07-12 15:10:00,14.74,14.78,14.74,14.76,144000.0,10.0864,10.1138,10.0864,10.1001,144000.0
2010-07-12 15:20:00,14.76,14.78,14.74,14.76,144000.0,10.1001,10.1138,10.0864,10.1001,144000.0
2010-07-12 15:30:00,14.76,14.78,14.74,14.78,174400.0,10.1001,10.1138,10.0864,10.1138,174400.0
2010-07-12 15:40:00,14.78,14.79,14.76,14.76,192000.0,10.1138,10.1206,10.1001,10.1001,192000.0
2010-07-12 15:50:00,14.76,14.77,14.74,14.76,366400.0,10.1001,10.107,10.0864,10.1001,366400.0
2010-07-13 09:30:00,14.81,14.93,14.81,14.93,223000.0,10.1343,10.2164,10.1343,10.2164,223000.0
2010-07-13 09:40:00,14.93,14.94,14.78,14.8,182200.0,10.2164,10.2233,10.1138,10.1275,182200.0
2010-07-13 09:50:00,14.8,14.84,14.8,14.83,88800.0,10.1275,10.1549,10.1275,10.148,88800.0
2010-07-13 10:00:00,14.83,14.9,14.83,14.87,129600.0,10.148,10.1959,10.148,10.1754,129600.0
2010-07-13 10:10:00,14.87,14.88,14.86,14.88,84800.0,10.1754,10.1822,10.1685,10.1822,84800.0
2010-07-13 10:20:00,14.88,14.9,14.87,14.89,122800.0,10.1822,10.1959,10.1754,10.1891,122800.0
2010-07-13 10:30:00,14.89,14.89,14.84,14.86,126600.0,10.1891,10.1891,10.1549,10.1685,126600.0
2010-07-13 10:40:00,14.86,14.86,14.83,14.85,121000.0,10.1685,10.1685,10.148,10.1617,121000.0
2010-07-13 10:50:00,14.85,14.86,14.81,14.81,148800.0,10.1617,10.1685,10.1343,10.1343,148800.0
2010-07-13 11:00:00,14.82,14.86,14.81,14.86,88800.0,10.1412,10.1685,10.1343,10.1685,88800.0
2010-07-13 11:10:00,14.85,14.86,14.84,14.84,96000.0,10.1617,10.1685,10.1549,10.1549,96000.0
2010-07-13 11:20:00,14.84,14.85,14.81,14.85,74000.0,10.1549,10.1617,10.1343,10.1617,74000.0
2010-07-13 11:30:00,14.84,14.9,14.84,14.88,203400.0,10.1549,10.1959,10.1549,10.1822,203400.0
2010-07-13 11:40:00,14.89,14.91,14.86,14.86,85200.0,10.1891,10.2028,10.1685,10.1685,85200.0
2010-07-13 11:50:00,14.86,14.88,14.85,14.87,53200.0,10.1685,10.1822,10.1617,10.1754,53200.0
2010-07-13 12:00:00,14.87,14.9,14.87,14.88,108800.0,10.1754,10.1959,10.1754,10.1822,108800.0
2010-07-13 12:10:00,14.88,14.88,14.87,14.88,65200.0,10.1822,10.1822,10.1754,10.1822,65200.0
2010-07-13 12:20:00,14.89,14.9,14.86,14.87,139200.0,10.1891,10.1959,10.1685,10.1754,139200.0
2010-07-13 12:30:00,14.87,14.88,14.86,14.87,88800.0,10.1754,10.1822,10.1685,10.1754,88800.0
2010-07-13 12:40:00,14.86,14.87,14.86,14.87,34000.0,10.1685,10.1754,10.1685,10.1754,34000.0
2010-07-13 12:50:00,14.87,14.88,14.86,14.86,89400.0,10.1754,10.1822,10.1685,10.1685,89400.0
2010-07-13 13:00:00,14.86,14.9,14.86,14.89,69400.0,10.1685,10.1959,10.1685,10.1891,69400.0
2010-07-13 13:10:00,14.88,14.89,14.85,14.86,68600.0,10.1822,10.1891,10.1617,10.1685,68600.0
2010-07-13 13:20:00,14.85,14.87,14.84,14.85,57800.0,10.1617,10.1754,10.1549,10.1617,57800.0
2010-07-13 13:30:00,14.85,14.88,14.84,14.88,111800.0,10.1617,10.1822,10.1549,10.1822,111800.0
2010-07-13 13:40:00,14.88,14.88,14.85,14.85,73800.0,10.1822,10.1822,10.1617,10.1617,73800.0
2010-07-13 13:50:00,14.86,14.86,14.83,14.84,58600.0,10.1685,10.1685,10.148,10.1549,58600.0
2010-07-13 14:00:00,14.84,14.87,14.84,14.86,118000.0,10.1549,10.1754,10.1549,10.1685,118000.0
2010-07-13 14:10:00,14.86,14.87,14.85,14.86,84400.0,10.1685,10.1754,10.1617,10.1685,84400.0
2010-07-13 14:20:00,14.86,14.87,14.84,14.86,86800.0,10.1685,10.1754,10.1549,10.1685,86800.0
2010-07-13 14:30:00,14.86,14.89,14.86,14.89,79200.0,10.1685,10.1891,10.1685,10.1891,79200.0
2010-07-13 14:40:00,14.89,14.9,14.88,14.9,61200.0,10.1891,10.1959,10.1822,10.1959,61200.0
2010-07-13 14:50:00,14.9,14.93,14.9,14.93,75000.0,10.1959,10.2164,10.1959,10.2164,75000.0
2010-07-13 15:00:00,14.93,14.97,14.93,14.95,130200.0,10.2164,10.2438,10.2164,10.2301,130200.0
2010-07-13 15:10:00,14.95,14.98,14.95,14.97,120200.0,10.2301,10.2507,10.2301,10.2438,120200.0
2010-07-13 15:20:00,14.97,14.97,14.94,14.97,173200.0,10.2438,10.2438,10.2233,10.2438,173200.0
2010-07-13 15:30:00,14.97,14.99,14.96,14.99,120600.0,10.2438,10.2575,10.237,10.2575,120600.0
2010-07-13 15:40:00,14.99,15.01,14.99,15.01,272800.0,10.2575,10.2712,10.2575,10.2712,272800.0
2010-07-13 15:50:00,15.01,15.02,14.96,14.96,405800.0,10.2712,10.278,10.237,10.237,405800.0
2010-07-14 09:30:00,14.97,15.21,14.97,15.15,280600.0,10.2438,10.4081,10.2438,10.367,280600.0
2010-07-14 09:40:00,15.15,15.24,15.15,15.24,238400.0,10.367,10.4286,10.367,10.4286,238400.0
2010-07-14 09:50:00,15.23,15.24,15.15,15.15,226800.0,10.4217,10.4286,10.367,10.367,226800.0
2010-07-14 10:00:00,15.17,15.17,15.1,15.15,168200.0,10.3807,10.3807,10.3328,10.367,168200.0
2010-07-14 10:10:00,15.15,15.19,15.13,15.15,260400.0,10.367,10.3944,10.3533,10.367,260400.0
2010-07-14 10:20:00,15.15,15.19,15.11,15.11,263400.0,10.367,10.3944,10.3396,10.3396,263400.0
2010-07-14 10:30:00,15.12,15.15,15.1,15.11,242200.0,10.3465,10.367,10.3328,10.3396,242200.0
2010-07-14 10:40:00,15.11,15.15,15.1,15.12,200600.0,10.3396,10.367,10.3328,10.3465,200600.0
2010-07-14 10:50:00,15.12,15.13,15.05,15.09,213800.0,10.3465,10.3533,10.2986,10.3259,213800.0
2010-07-14 11:00:00,15.1,15.11,15.05,15.06,203600.0,10.3328,10.3396,10.2986,10.3054,203600.0
2010-07-14 11:10:00,15.05,15.07,15.02,15.06,182200.0,10.2986,10.3123,10.278,10.3054,182200.0
2010-07-14 11:20:00,15.08,15.08,15.04,15.05,115600.0,10.3191,10.3191,10.2917,10.2986,115600.0
2010-07-14 11:30:00,15.05,15.06,15.03,15.06,109200.0,10.2986,10.3054,10.2849,10.3054,109200.0
2010-07-14 11:40:00,15.06,15.11,15.05,15.11,97400.0,10.3054,10.3396,10.2986,10.3396,97400.0
2010-07-14 11:50:00,15.11,15.12,15.09,15.09,90600.0,10.3396,10.3465,10.3259,10.3259,90600.0
2010-07-14 12:00:00,15.09,15.11,15.08,15.11,64000.0,10.3259,10.3396,10.3191,10.3396,64000.0
2010-07-14 12:10:00,15.11,15.12,15.08,15.12,60000.0,10.3396,10.3465,10.3191,10.3465,60000.0
2010-07-14 12:20:00,15.12,15.12,15.1,15.11,36200.0,10.3465,10.3465,10.3328,10.3396,36200.0
2010-07-14 12:30:00,15.11,15.13,15.11,15.12,59200.0,10.3396,10.3533,10.3396,10.3465,59200.0
2010-07-14 12:40:00,15.12,15.14,15.11,15.11,62600.0,10.3465,10.3602,10.3396,10.3396,62600.0
2010-07-14 12:50:00,15.12,15.12,15.09,15.09,48600.0,10.3465,10.3465,10.3259,10.3259,48600.0
2010-07-14 13:00:00,15.09,15.09,15.05,15.05,50800.0,10.3259,10.3259,10.2986,10.2986,50800.0
2010-07-14 13:10:00,15.05,15.06,15.04,15.06,46600.0,10.2986,10.3054,10.2917,10.3054,46600.0
2010-07-14 13:20:00,15.06,15.06,15.03,15.04,55800.0,10.3054,10.3054,10.2849,10.2917,55800.0
2010-07-14 13:30:00,15.04,15.05,15.02,15.03,50000.0,10.2917,10.2986,10.278,10.2849,50000.0
2010-07-14 13:40:00,15.02,15.03,14.97,14.97,66600.0,10.278,10.2849,10.2438,10.2438,66600.0
2010-07-14 13:50:00,14.97,14.97,14.94,14.96,97200.0,10.2438,10.2438,10.2233,10.237,97200.0
2010-07-14 14:00:00,14.96,14.97,14.88,14.93,222000.0,10.237,10.2438,10.1822,10.2164,222000.0
2010-07-14 14:10:00,14.92,14.94,14.89,14.93,149800.0,10.2096,10.2233,10.1891,10.2164,149800.0
2010-07-14 14:20:00,14.94,14.94,14.89,14.92,145600.0,10.2233,10.2233,10.1891,10.2096,145600.0
2010-07-14 14:30:00,14.92,14.96,14.9,14.95,94200.0,10.2096,10.237,10.1959,10.2301,94200.0
2010-07-14 14:40:00,14.95,14.98,14.94,14.96,76600.0,10.2301,10.2507,10.2233,10.237,76600.0
2010-07-14 14:50:00,14.97,14.99,14.95,14.98,100200.0,10.2438,10.2575,10.2301,10.2507,100200.0
2010-07-14 15:00:00,14.99,15.01,14.98,14.98,71000.0,10.2575,10.2712,10.2507,10.2507,71000.0
2010-07-14 15:10:00,14.99,15.0,14.96,14.99,121800.0,10.2575,10.2644,10.237,10.2575,121800.0
2010-07-14 15:20:00,14.99,15.02,14.99,14.99,104200.0,10.2575,10.278,10.2575,10.2575,104200.0
2010-07-14 15:30:00,14.99,15.01,14.95,14.95,187000.0,10.2575,10.2712,10.2301,10.2301,187000.0
2010-07-14 15:40:00,14.95,14.95,14.9,14.95,193200.0,10.2301,10.2301,10.1959,10.2301,193200.0
2010-07-14 15:50:00,14.94,14.99,14.94,14.99,352000.0,10.2233,10.2575,10.2233,10.2575,352000.0
2010-07-15 09:30:00,14.99,14.99,14.88,14.93,225200.0,10.2575,10.2575,10.1822,10.2164,225200.0
2010-07-15 09:40:00,14.93,14.93,14.86,14.87,142000.0,10.2164,10.2164,10.1685,10.1754,142000.0
2010-07-15 09:50:00,14.88,14.93,14.87,14.91,124000.0,10.1822,10.2164,10.1754,10.2028,124000.0
2010-07-15 10:00:00,14.9,14.9,14.79,14.82,192400.0,10.1959,10.1959,10.1206,10.1412,192400.0
2010-07-15 10:10:00,14.81,14.81,14.74,14.77,117200.0,10.1343,10.1343,10.0864,10.107,117200.0
2010-07-15 10:20:00,14.77,14.81,14.75,14.81,116200.0,10.107,10.1343,10.0933,10.1343,116200.0
2010-07-15 10:30:00,14.81,14.83,14.77,14.83,67200.0,10.1343,10.148,10.107,10.148,67200.0
2010-07-15 10:40:00,14.81,14.84,14.79,14.84,80400.0,10.1343,10.1549,10.1206,10.1549,80400.0
2010-07-15 10:50:00,14.83,14.84,14.8,14.82,94000.0,10.148,10.1549,10.1275,10.1412,94000.0
2010-07-15 11:00:00,14.83,14.84,14.79,14.8,84600.0,10.148,10.1549,10.1206,10.1275,84600.0
2010-07-15 11:10:00,14.8,14.84,14.78,14.84,91200.0,10.1275,10.1549,10.1138,10.1549,91200.0
2010-07-15 11:20:00,14.84,14.89,14.84,14.88,93200.0,10.1549,10.1891,10.1549,10.1822,93200.0
2010-07-15 11:30:00,14.88,14.9,14.85,14.9,89600.0,10.1822,10.1959,10.1617,10.1959,89600.0
2010-07-15 11:40:00,14.9,14.94,14.9,14.9,91200.0,10.1959,10.2233,10.1959,10.1959,91200.0
2010-07-15 11:50:00,14.9,14.92,14.88,14.88,58200.0,10.1959,10.2096,10.1822,10.1822,58200.0
2010-07-15 12:00:00,14.89,14.92,14.88,14.9,78200.0,10.1891,10.2096,10.1822,10.1959,78200.0
2010-07-15 12:10:00,14.9,14.92,14.88,14.88,50200.0,10.1959,10.2096,10.1822,10.1822,50200.0
2010-07-15 12:20:00,14.89,14.89,14.86,14.87,41200.0,10.1891,10.1891,10.1685,10.1754,41200.0
2010-07-15 12:30:00,14.86,14.88,14.85,14.86,65600.0,10.1685,10.1822,10.1617,10.1685,65600.0
2010-07-15 12:40:00,14.87,14.88,14.83,14.88,37400.0,10.1754,10.1822,10.148,10.1822,37400.0
2010-07-15 12:50:00,14.87,14.9,14.87,14.88,25200.0,10.1754,10.1959,10.1754,10.1822,25200.0
2010-07-15 13:00:00,14.88,14.94,14.88,14.93,42400.0,10.1822,10.2233,10.1822,10.2164,42400.0
2010-07-15 13:10:00,14.93,14.96,14.92,14.95,57800.0,10.2164,10.237,10.2096,10.2301,57800.0
2010-07-15 13:20:00,14.95,14.97,14.94,14.95,54400.0,10.2301,10.2438,10.2233,10.2301,54400.0
2010-07-15 13:30:00,14.94,14.97,14.93,14.94,53000.0,10.2233,10.2438,10.2164,10.2233,53000.0
2010-07-15 13:40:00,14.94,14.97,14.92,14.96,50200.0,10.2233,10.2438,10.2096,10.237,50200.0
2010-07-15 13:50:00,14.96,14.96,14.92,14.94,45200.0,10.237,10.237,10.2096,10.2233,45200.0
2010-07-15 14:00:00,14.94,14.96,14.92,14.92,52800.0,10.2233,10.237,10.2096,10.2096,52800.0
2010-07-15 14:10:00,14.92,14.99,14.91,14.98,66400.0,10.2096,10.2575,10.2028,10.2507,66400.0
2010-07-15 14:20:00,14.97,14.98,14.95,14.97,77600.0,10.2438,10.2507,10.2301,10.2438,77600.0
2010-07-15 14:30:00,14.97,14.99,14.95,14.97,89000.0,10.2438,10.2575,10.2301,10.2438,89000.0
2010-07-15 14:40:00,14.97,14.99,14.96,14.99,64200.0,10.2438,10.2575,10.237,10.2575,64200.0
2010-07-15 14:50:00,14.99,14.99,14.95,14.96,68200.0,10.2575,10.2575,10.2301,10.237,68200.0
2010-07-15 15:00:00,14.96,14.97,14.92,14.93,87000.0,10.237,10.2438,10.2096,10.2164,87000.0
2010-07-15 15:10:00,14.92,14.93,14.88,14.92,94200.0,10.2096,10.2164,10.1822,10.2096,94200.0
2010-07-15 15:20:00,14.91,14.95,14.88,14.94,155000.0,10.2028,10.2301,10.1822,10.2233,155000.0
2010-07-15 15:30:00,14.94,15.02,14.94,15.0,261800.0,10.2233,10.278,10.2233,10.2644,261800.0
2010-07-15 15:40:00,15.01,15.06,14.99,15.04,393000.0,10.2712,10.3054,10.2575,10.2917,393000.0
2010-07-15 15:50:00,15.05,15.07,15.04,15.04,405400.0,10.2986,10.3123,10.2917,10.2917,405400.0
2010-07-16 09:30:00,15.01,15.06,14.88,14.89,537400.0,10.2712,10.3054,10.1822,10.1891,537400.0
2010-07-16 09:40:00,14.9,14.95,14.9,14.92,117000.0,10.1959,10.2301,10.1959,10.2096,117000.0
2010-07-16 09:50:00,14.92,14.96,14.87,14.88,142400.0,10.2096,10.237,10.1754,10.1822,142400.0
2010-07-16 10:00:00,14.87,14.87,14.76,14.81,197200.0,10.1754,10.1754,10.1001,10.1343,197200.0
2010-07-16 10:10:00,14.8,14.82,14.79,14.82,91200.0,10.1275,10.1412,10.1206,10.1412,91200.0
2010-07-16 10:20:00,14.83,14.85,14.8,14.83,99800.0,10.148,10.1617,10.1275,10.148,99800.0
2010-07-16 10:30:00,14.83,14.83,14.8,14.82,108400.0,10.148,10.148,10.1275,10.1412,108400.0
2010-07-16 10:40:00,14.81,14.85,14.81,14.83,87600.0,10.1343,10.1617,10.1343,10.148,87600.0
2010-07-16 10:50:00,14.82,14.86,14.81,14.85,107800.0,10.1412,10.1685,10.1343,10.1617,107800.0
2010-07-16 11:00:00,14.86,14.86,14.81,14.81,115800.0,10.1685,10.1685,10.1343,10.1343,115800.0
2010-07-16 11:10:00,14.82,14.83,14.81,14.81,38000.0,10.1412,10.148,10.1343,10.1343,38000.0
2010-07-16 11:20:00,14.81,14.81,14.76,14.81,65200.0,10.1343,10.1343,10.1001,10.1343,65200.0
2010-07-16 11:30:00,14.81,14.81,14.77,14.8,88800.0,10.1343,10.1343,10.107,10.1275,88800.0
2010-07-16 11:40:00,14.8,14.81,14.76,14.77,164200.0,10.1275,10.1343,10.1001,10.107,164200.0
2010-07-16 11:50:00,14.77,14.81,14.75,14.79,235400.0,10.107,10.1343,10.0933,10.1206,235400.0
2010-07-16 12:00:00,14.79,14.81,14.78,14.81,118400.0,10.1206,10.1343,10.1138,10.1343,118400.0
2010-07-16 12:10:00,14.8,14.81,14.74,14.75,106800.0,10.1275,10.1343,10.0864,10.0933,106800.0
2010-07-16 12:20:00,14.75,14.77,14.74,14.77,98800.0,10.0933,10.107,10.0864,10.107,98800.0
2010-07-16 12:30:00,14.77,14.81,14.76,14.81,168200.0,10.107,10.1343,10.1001,10.1343,168200.0
2010-07-16 12:40:00,14.81,14.85,14.81,14.85,149400.0,10.1343,10.1617,10.1343,10.1617,149400.0
2010-07-16 12:50:00,14.85,14.86,14.81,14.83,135400.0,10.1617,10.1685,10.1343,10.148,135400.0
2010-07-16 13:00:00,14.83,14.86,14.81,14.84,96400.0,10.148,10.1685,10.1343,10.1549,96400.0
2010-07-16 13:10:00,14.84,14.85,14.83,14.83,79400.0,10.1549,10.1617,10.148,10.148,79400.0
2010-07-16 13:20:00,14.83,14.84,14.77,14.79,99000.0,10.148,10.1549,10.107,10.1206,99000.0
2010-07-16 13:30:00,14.79,14.85,14.79,14.82,85000.0,10.1206,10.1617,10.1206,10.1412,85000.0
2010-07-16 13:40:00,14.81,14.81,14.74,14.78,114600.0,10.1343,10.1343,10.0864,10.1138,114600.0
2010-07-16 13:50:00,14.78,14.79,14.75,14.78,73600.0,10.1138,10.1206,10.0933,10.1138,73600.0
2010-07-16 14:00:00,14.78,14.8,14.78,14.79,71600.0,10.1138,10.1275,10.1138,10.1206,71600.0
2010-07-16 14:10:00,14.79,14.8,14.74,14.75,74800.0,10.1206,10.1275,10.0864,10.0933,74800.0
2010-07-16 14:20:00,14.75,14.81,14.74,14.78,55200.0,10.0933,10.1343,10.0864,10.1138,55200.0
2010-07-16 14:30:00,14.79,14.81,14.78,14.8,111800.0,10.1206,10.1343,10.1138,10.1275,111800.0
2010-07-16 14:40:00,14.8,14.81,14.78,14.8,90000.0,10.1275,10.1343,10.1138,10.1275,90000.0
2010-07-16 14:50:00,14.79,14.8,14.77,14.77,106400.0,10.1206,10.1275,10.107,10.107,106400.0
2010-07-16 15:00:00,14.78,14.8,14.76,14.76,103200.0,10.1138,10.1275,10.1001,10.1001,103200.0
2010-07-16 15:10:00,14.76,14.76,14.73,14.74,112600.0,10.1001,10.1001,10.0796,10.0864,112600.0
2010-07-16 15:20:00,14.74,14.74,14.7,14.71,158600.0,10.0864,10.0864,10.0591,10.0659,158600.0
2010-07-16 15:30:00,14.71,14.75,14.71,14.72,156800.0,10.0659,10.0933,10.0659,10.0727,156800.0
2010-07-16 15:40:00,14.73,14.74,14.69,14.69,249200.0,10.0796,10.0864,10.0522,10.0522,249200.0
2010-07-16 15:50:00,14.69,14.71,14.67,14.68,441200.0,10.0522,10.0659,10.0385,10.0454,441200.0
2010-07-19 09:30:00,14.65,14.92,14.65,14.82,114200.0,10.0248,10.2096,10.0248,10.1412,114200.0
2010-07-19 09:40:00,14.82,14.94,14.82,14.93,149600.0,10.1412,10.2233,10.1412,10.2164,149600.0
2010-07-19 09:50:00,14.92,14.95,14.92,14.95,93000.0,10.2096,10.2301,10.2096,10.2301,93000.0
2010-07-19 10:00:00,14.94,14.96,14.87,14.88,148000.0,10.2233,10.237,10.1754,10.1822,148000.0
2010-07-19 10:10:00,14.88,14.92,14.87,14.9,94400.0,10.1822,10.2096,10.1754,10.1959,94400.0
2010-07-19 10:20:00,14.92,14.92,14.82,14.83,105000.0,10.2096,10.2096,10.1412,10.148,105000.0
2010-07-19 10:30:00,14.83,14.88,14.83,14.84,103200.0,10.148,10.1822,10.148,10.1549,103200.0
2010-07-19 10:40:00,14.84,14.89,14.82,14.84,116200.0,10.1549,10.1891,10.1412,10.1549,116200.0
2010-07-19 10:50:00,14.83,14.86,14.81,14.85,135000.0,10.148,10.1685,10.1343,10.1617,135000.0
2010-07-19 11:00:00,14.85,14.87,14.83,14.85,173200.0,10.1617,10.1754,10.148,10.1617,173200.0
2010-07-19 11:10:00,14.85,14.87,14.83,14.86,95200.0,10.1617,10.1754,10.148,10.1685,95200.0
2010-07-19 11:20:00,14.86,14.88,14.85,14.87,113400.0,10.1685,10.1822,10.1617,10.1754,113400.0
2010-07-19 11:30:00,14.87,14.88,14.84,14.84,62000.0,10.1754,10.1822,10.1549,10.1549,62000.0
2010-07-19 11:40:00,14.84,14.88,14.84,14.88,59200.0,10.1549,10.1822,10.1549,10.1822,59200.0
2010-07-19 11:50:00,14.88,14.93,14.87,14.92,53800.0,10.1822,10.2164,10.1754,10.2096,53800.0
2010-07-19 12:00:00,14.92,14.93,14.87,14.88,79000.0,10.2096,10.2164,10.1754,10.1822,79000.0
2010-07-19 12:10:00,14.88,14.91,14.86,14.91,62600.0,10.1822,10.2028,10.1685,10.2028,62600.0
2010-07-19 12:20:00,14.9,14.93,14.9,14.92,72000.0,10.1959,10.2164,10.1959,10.2096,72000.0
2010-07-19 12:30:00,14.92,14.93,14.9,14.93,70400.0,10.2096,10.2164,10.1959,10.2164,70400.0
2010-07-19 12:40:00,14.93,14.96,14.93,14.96,121600.0,10.2164,10.237,10.2164,10.237,121600.0
2010-07-19 12:50:00,14.96,14.96,14.92,14.94,76000.0,10.237,10.237,10.2096,10.2233,76000.0
2010-07-19 13:00:00,14.94,14.97,14.94,14.96,60200.0,10.2233,10.2438,10.2233,10.237,60200.0
2010-07-19 13:10:00,14.96,14.96,14.93,14.94,38400.0,10.237,10.237,10.2164,10.2233,38400.0
2010-07-19 13:20:00,14.93,14.96,14.93,14.95,36400.0,10.2164,10.237,10.2164,10.2301,36400.0
2010-07-19 13:30:00,14.96,14.98,14.96,14.97,50400.0,10.237,10.2507,10.237,10.2438,50400.0
2010-07-19 13:40:00,14.97,14.99,14.96,14.99,60400.0,10.2438,10.2575,10.237,10.2575,60400.0
2010-07-19 13:50:00,14.99,15.0,14.97,14.99,63000.0,10.2575,10.2644,10.2438,10.2575,63000.0
2010-07-19 14:00:00,14.99,15.02,14.99,15.02,66000.0,10.2575,10.278,10.2575,10.278,66000.0
2010-07-19 14:10:00,15.02,15.08,15.02,15.07,120400.0,10.278,10.3191,10.278,10.3123,120400.0
2010-07-19 14:20:00,15.07,15.08,15.04,15.06,74200.0,10.3123,10.3191,10.2917,10.3054,74200.0
2010-07-19 14:30:00,15.06,15.07,15.05,15.06,82400.0,10.3054,10.3123,10.2986,10.3054,82400.0
2010-07-19 14:40:00,15.06,15.1,15.06,15.09,97800.0,10.3054,10.3328,10.3054,10.3259,97800.0
2010-07-19 14:50:00,15.1,15.12,15.08,15.09,91800.0,10.3328,10.3465,10.3191,10.3259,91800.0
2010-07-19 15:00:00,15.08,15.13,15.07,15.12,143000.0,10.3191,10.3533,10.3123,10.3465,143000.0
2010-07-19 15:10:00,15.13,15.15,15.12,15.12,129800.0,10.3533,10.367,10.3465,10.3465,129800.0
2010-07-19 15:20:00,15.12,15.12,15.06,15.06,167400.0,10.3465,10.3465,10.3054,10.3054,167400.0
2010-07-19 15:30:00,15.06,15.09,15.05,15.06,185800.0,10.3054,10.3259,10.2986,10.3054,185800.0
2010-07-19 15:40:00,15.06,15.1,15.05,15.09,329400.0,10.3054,10.3328,10.2986,10.3259,329400.0
2010-07-19 15:50:00,15.09,15.11,15.07,15.11,441200.0,10.3259,10.3396,10.3123,10.3396,441200.0
2010-07-20 09:30:00,14.88,14.88,14.7,14.73,182000.0,10.1822,10.1822,10.0591,10.0796,182000.0
2010-07-20 09:40:00,14.73,14.74,14.69,14.72,138800.0,10.0796,10.0864,10.0522,10.0727,138800.0
2010-07-20 09:50:00,14.72,14.78,14.71,14.71,107600.0,10.0727,10.1138,10.0659,10.0659,107600.0
2010-07-20 10:00:00,14.7,14.73,14.65,14.66,175600.0,10.0591,10.0796,10.0248,10.0317,175600.0
2010-07-20 10:10:00,14.66,14.7,14.61,14.67,142600.0,10.0317,10.0591,9.9975,10.0385,142600.0
2010-07-20 10:20:00,14.67,14.69,14.65,14.69,125800.0,10.0385,10.0522,10.0248,10.0522,125800.0
2010-07-20 10:30:00,14.68,14.71,14.65,14.69,99200.0,10.0454,10.0659,10.0248,10.0522,99200.0
2010-07-20 10:40:00,14.69,14.72,14.68,14.72,105000.0,10.0522,10.0727,10.0454,10.0727,105000.0
2010-07-20 10:50:00,14.72,14.76,14.7,14.73,203600.0,10.0727,10.1001,10.0591,10.0796,203600.0
2010-07-20 11:00:00,14.73,14.77,14.72,14.76,186000.0,10.0796,10.107,10.0727,10.1001,186000.0
2010-07-20 11:10:00,14.76,14.83,14.76,14.81,75200.0,10.1001,10.148,10.1001,10.1343,75200.0
2010-07-20 11:20:00,14.81,14.82,14.79,14.81,77800.0,10.1343,10.1412,10.1206,10.1343,77800.0
2010-07-20 11:30:00,14.81,14.81,14.75,14.76,41400.0,10.1343,10.1343,10.0933,10.1001,41400.0
2010-07-20 11:40:00,14.76,14.78,14.74,14.78,34200.0,10.1001,10.1138,10.0864,10.1138,34200.0
2010-07-20 11:50:00,14.78,14.79,14.75,14.77,47800.0,10.1138,10.1206,10.0933,10.107,47800.0
2010-07-20 12:00:00,14.77,14.8,14.76,14.79,40800.0,10.107,10.1275,10.1001,10.1206,40800.0
2010-07-20 12:10:00,14.79,14.79,14.72,14.72,57200.0,10.1206,10.1206,10.0727,10.0727,57200.0
2010-07-20 12:20:00,14.72,14.74,14.71,14.74,20200.0,10.0727,10.0864,10.0659,10.0864,20200.0
2010-07-20 12:30:00,14.74,14.76,14.74,14.74,58400.0,10.0864,10.1001,10.0864,10.0864,58400.0
2010-07-20 12:40:00,14.73,14.77,14.72,14.76,27800.0,10.0796,10.107,10.0727,10.1001,27800.0
2010-07-20 12:50:00,14.76,14.78,14.75,14.78,26000.0,10.1001,10.1138,10.0933,10.1138,26000.0
2010-07-20 13:00:00,14.78,14.81,14.78,14.79,36400.0,10.1138,10.1343,10.1138,10.1206,36400.0
2010-07-20 13:10:00,14.79,14.79,14.74,14.77,68600.0,10.1206,10.1206,10.0864,10.107,68600.0
2010-07-20 13:20:00,14.77,14.78,14.76,14.78,41200.0,10.107,10.1138,10.1001,10.1138,41200.0
2010-07-20 13:30:00,14.78,14.84,14.78,14.84,81000.0,10.1138,10.1549,10.1138,10.1549,81000.0
2010-07-20 13:40:00,14.84,14.85,14.81,14.81,142600.0,10.1549,10.1617,10.1343,10.1343,142600.0
2010-07-20 13:50:00,14.81,14.91,14.81,14.9,240200.0,10.1343,10.2028,10.1343,10.1959,240200.0
2010-07-20 14:00:00,14.9,14.92,14.88,14.9,229200.0,10.1959,10.2096,10.1822,10.1959,229200.0
2010-07-20 14:10:00,14.9,14.9,14.88,14.89,116800.0,10.1959,10.1959,10.1822,10.1891,116800.0
2010-07-20 14:20:00,14.88,14.88,14.84,14.88,82600.0,10.1822,10.1822,10.1549,10.1822,82600.0
2010-07-20 14:30:00,14.87,14.88,14.86,14.87,91600.0,10.1754,10.1822,10.1685,10.1754,91600.0
2010-07-20 14:40:00,14.87,14.88,14.85,14.88,91600.0,10.1754,10.1822,10.1617,10.1822,91600.0
2010-07-20 14:50:00,14.88,14.9,14.87,14.88,79400.0,10.1822,10.1959,10.1754,10.1822,79400.0
2010-07-20 15:00:00,14.88,14.93,14.87,14.93,185400.0,10.1822,10.2164,10.1754,10.2164,185400.0
2010-07-20 15:10:00,14.93,14.97,14.92,14.95,111000.0,10.2164,10.2438,10.2096,10.2301,111000.0
2010-07-20 15:20:00,14.95,15.0,14.95,14.99,347200.0,10.2301,10.2644,10.2301,10.2575,347200.0
2010-07-20 15:30:00,14.99,15.05,14.99,15.02,275000.0,10.2575,10.2986,10.2575,10.278,275000.0
2010-07-20 15:40:00,15.02,15.08,14.99,15.08,339200.0,10.278,10.3191,10.2575,10.3191,339200.0
2010-07-20 15:50:00,15.08,15.1,15.05,15.09,545800.0,10.3191,10.3328,10.2986,10.3259,545800.0
2010-07-21 09:30:00,15.14,15.14,14.88,14.9,225800.0,10.3602,10.3602,10.1822,10.1959,225800.0
2010-07-21 09:40:00,14.9,14.94,14.78,14.82,429200.0,10.1959,10.2233,10.1138,10.1412,429200.0
2010-07-21 09:50:00,14.82,14.85,14.76,14.83,188200.0,10.1412,10.1617,10.1001,10.148,188200.0
2010-07-21 10:00:00,14.82,14.84,14.78,14.81,170800.0,10.1412,10.1549,10.1138,10.1343,170800.0
2010-07-21 10:10:00,14.81,14.87,14.81,14.85,146000.0,10.1343,10.1754,10.1343,10.1617,146000.0
2010-07-21 10:20:00,14.86,14.88,14.82,14.87,104600.0,10.1685,10.1822,10.1412,10.1754,104600.0
2010-07-21 10:30:00,14.87,14.88,14.83,14.84,101200.0,10.1754,10.1822,10.148,10.1549,101200.0
2010-07-21 10:40:00,14.83,14.87,14.82,14.87,116800.0,10.148,10.1754,10.1412,10.1754,116800.0
2010-07-21 10:50:00,14.88,14.9,14.85,14.86,85800.0,10.1822,10.1959,10.1617,10.1685,85800.0
2010-07-21 11:00:00,14.86,14.87,14.8,14.81,176400.0,10.1685,10.1754,10.1275,10.1343,176400.0
2010-07-21 11:10:00,14.81,14.81,14.78,14.8,108200.0,10.1343,10.1343,10.1138,10.1275,108200.0
2010-07-21 11:20:00,14.8,14.83,14.8,14.81,53800.0,10.1275,10.148,10.1275,10.1343,53800.0
2010-07-21 11:30:00,14.81,14.84,14.78,14.84,72800.0,10.1343,10.1549,10.1138,10.1549,72800.0
2010-07-21 11:40:00,14.83,14.86,14.83,14.84,54000.0,10.148,10.1685,10.148,10.1549,54000.0
2010-07-21 11:50:00,14.84,14.89,14.83,14.89,84600.0,10.1549,10.1891,10.148,10.1891,84600.0
2010-07-21 12:00:00,14.89,14.91,14.88,14.89,77600.0,10.1891,10.2028,10.1822,10.1891,77600.0
2010-07-21 12:10:00,14.88,14.93,14.88,14.9,64600.0,10.1822,10.2164,10.1822,10.1959,64600.0
2010-07-21 12:20:00,14.9,14.94,14.89,14.93,73600.0,10.1959,10.2233,10.1891,10.2164,73600.0
2010-07-21 12:30:00,14.94,14.99,14.94,14.99,79600.0,10.2233,10.2575,10.2233,10.2575,79600.0
2010-07-21 12:40:00,14.99,15.0,14.97,14.97,57600.0,10.2575,10.2644,10.2438,10.2438,57600.0
2010-07-21 12:50:00,14.97,14.97,14.93,14.94,59600.0,10.2438,10.2438,10.2164,10.2233,59600.0
2010-07-21 13:00:00,14.94,14.97,14.94,14.97,24200.0,10.2233,10.2438,10.2233,10.2438,24200.0
2010-07-21 13:10:00,14.97,14.98,14.95,14.96,43200.0,10.2438,10.2507,10.2301,10.237,43200.0
2010-07-21 13:20:00,14.97,14.99,14.95,14.99,45000.0,10.2438,10.2575,10.2301,10.2575,45000.0
2010-07-21 13:30:00,14.98,15.01,14.98,15.0,27400.0,10.2507,10.2712,10.2507,10.2644,27400.0
2010-07-21 13:40:00,14.99,15.0,14.97,15.0,52000.0,10.2575,10.2644,10.2438,10.2644,52000.0
2010-07-21 13:50:00,15.0,15.05,14.99,15.02,211200.0,10.2644,10.2986,10.2575,10.278,211200.0
2010-07-21 14:00:00,15.02,15.02,14.95,14.95,485600.0,10.278,10.278,10.2301,10.2301,485600.0
2010-07-21 14:10:00,14.95,14.95,14.85,14.88,280400.0,10.2301,10.2301,10.1617,10.1822,280400.0
2010-07-21 14:20:00,14.88,14.9,14.84,14.88,161000.0,10.1822,10.1959,10.1549,10.1822,161000.0
2010-07-21 14:30:00,14.88,14.88,14.81,14.84,244000.0,10.1822,10.1822,10.1343,10.1549,244000.0
2010-07-21 14:40:00,14.84,14.87,14.8,14.81,125600.0,10.1549,10.1754,10.1275,10.1343,125600.0
2010-07-21 14:50:00,14.81,14.83,14.74,14.76,205000.0,10.1343,10.148,10.0864,10.1001,205000.0
2010-07-21 15:00:00,14.77,14.81,14.73,14.8,112600.0,10.107,10.1343,10.0796,10.1275,112600.0
2010-07-21 15:10:00,14.81,14.85,14.77,14.78,127000.0,10.1343,10.1617,10.107,10.1138,127000.0
2010-07-21 15:20:00,14.77,14.8,14.75,14.76,195800.0,10.107,10.1275,10.0933,10.1001,195800.0
2010-07-21 15:30:00,14.75,14.79,14.74,14.78,178400.0,10.0933,10.1206,10.0864,10.1138,178400.0
2010-07-21 15:40:00,14.77,14.81,14.74,14.79,187400.0,10.107,10.1343,10.0864,10.1206,187400.0
2010-07-21 15:50:00,14.79,14.8,14.75,14.77,306200.0,10.1206,10.1275,10.0933,10.107,306200.0
2010-07-22 09:30:00,14.96,15.01,14.92,14.99,85800.0,10.237,10.2712,10.2096,10.2575,85800.0
2010-07-22 09:40:00,14.99,15.07,14.99,15.02,202800.0,10.2575,10.3123,10.2575,10.278,202800.0
2010-07-22 09:50:00,15.03,15.05,14.99,15.05,79000.0,10.2849,10.2986,10.2575,10.2986,79000.0
2010-07-22 10:00:00,15.05,15.2,15.05,15.18,195600.0,10.2986,10.4012,10.2986,10.3875,195600.0
2010-07-22 10:10:00,15.19,15.22,15.18,15.21,159200.0,10.3944,10.4149,10.3875,10.4081,159200.0
2010-07-22 10:20:00,15.21,15.22,15.18,15.2,210800.0,10.4081,10.4149,10.3875,10.4012,210800.0
2010-07-22 10:30:00,15.2,15.22,15.18,15.2,141200.0,10.4012,10.4149,10.3875,10.4012,141200.0
2010-07-22 10:40:00,15.2,15.24,15.2,15.24,103200.0,10.4012,10.4286,10.4012,10.4286,103200.0
2010-07-22 10:50:00,15.24,15.27,15.22,15.22,80200.0,10.4286,10.4491,10.4149,10.4149,80200.0
2010-07-22 11:00:00,15.23,15.26,15.22,15.23,52600.0,10.4217,10.4423,10.4149,10.4217,52600.0
2010-07-22 11:10:00,15.23,15.26,15.22,15.26,72400.0,10.4217,10.4423,10.4149,10.4423,72400.0
2010-07-22 11:20:00,15.25,15.3,15.24,15.29,128000.0,10.4354,10.4696,10.4286,10.4628,128000.0
2010-07-22 11:30:00,15.28,15.28,15.18,15.19,113000.0,10.456,10.456,10.3875,10.3944,113000.0
2010-07-22 11:40:00,15.19,15.2,15.18,15.18,97000.0,10.3944,10.4012,10.3875,10.3875,97000.0
2010-07-22 11:50:00,15.18,15.18,15.14,15.15,85800.0,10.3875,10.3875,10.3602,10.367,85800.0
2010-07-22 12:00:00,15.15,15.16,15.11,15.13,70800.0,10.367,10.3738,10.3396,10.3533,70800.0
2010-07-22 12:10:00,15.13,15.15,15.12,15.15,45000.0,10.3533,10.367,10.3465,10.367,45000.0
2010-07-22 12:20:00,15.15,15.17,15.14,15.17,57400.0,10.367,10.3807,10.3602,10.3807,57400.0
2010-07-22 12:30:00,15.17,15.19,15.17,15.18,67600.0,10.3807,10.3944,10.3807,10.3875,67600.0
2010-07-22 12:40:00,15.19,15.19,15.18,15.19,51000.0,10.3944,10.3944,10.3875,10.3944,51000.0
2010-07-22 12:50:00,15.19,15.21,15.18,15.21,24600.0,10.3944,10.4081,10.3875,10.4081,24600.0
2010-07-22 13:00:00,15.22,15.24,15.22,15.24,70400.0,10.4149,10.4286,10.4149,10.4286,70400.0
2010-07-22 13:10:00,15.24,15.27,15.24,15.27,38200.0,10.4286,10.4491,10.4286,10.4491,38200.0
2010-07-22 13:20:00,15.26,15.27,15.22,15.22,85000.0,10.4423,10.4491,10.4149,10.4149,85000.0
2010-07-22 13:30:00,15.22,15.24,15.22,15.22,29600.0,10.4149,10.4286,10.4149,10.4149,29600.0
2010-07-22 13:40:00,15.22,15.23,15.21,15.22,28200.0,10.4149,10.4217,10.4081,10.4149,28200.0
2010-07-22 13:50:00,15.22,15.22,15.19,15.19,65600.0,10.4149,10.4149,10.3944,10.3944,65600.0
2010-07-22 14:00:00,15.19,15.22,15.19,15.21,45400.0,10.3944,10.4149,10.3944,10.4081,45400.0
2010-07-22 14:10:00,15.21,15.23,15.2,15.21,44400.0,10.4081,10.4217,10.4012,10.4081,44400.0
2010-07-22 14:20:00,15.21,15.24,15.2,15.24,79200.0,10.4081,10.4286,10.4012,10.4286,79200.0
2010-07-22 14:30:00,15.24,15.24,15.21,15.22,153200.0,10.4286,10.4286,10.4081,10.4149,153200.0
2010-07-22 14:40:00,15.21,15.22,15.19,15.22,92000.0,10.4081,10.4149,10.3944,10.4149,92000.0
2010-07-22 14:50:00,15.22,15.24,15.21,15.24,47400.0,10.4149,10.4286,10.4081,10.4286,47400.0
2010-07-22 15:00:00,15.24,15.24,15.22,15.24,96000.0,10.4286,10.4286,10.4149,10.4286,96000.0
2010-07-22 15:10:00,15.23,15.28,15.22,15.27,103800.0,10.4217,10.456,10.4149,10.4491,103800.0
2010-07-22 15:20:00,15.28,15.3,15.28,15.29,418600.0,10.456,10.4696,10.456,10.4628,418600.0
2010-07-22 15:30:00,15.29,15.29,15.22,15.23,450800.0,10.4628,10.4628,10.4149,10.4217,450800.0
2010-07-22 15:40:00,15.23,15.27,15.21,15.25,332000.0,10.4217,10.4491,10.4081,10.4354,332000.0
2010-07-22 15:50:00,15.26,15.29,15.24,15.28,400200.0,10.4423,10.4628,10.4286,10.456,400200.0
2010-07-23 09:30:00,15.21,15.25,15.12,15.19,95400.0,10.4081,10.4354,10.3465,10.3944,95400.0
2010-07-23 09:40:00,15.19,15.24,15.16,15.21,231200.0,10.3944,10.4286,10.3738,10.4081,231200.0
2010-07-23 09:50:00,15.21,15.22,15.19,15.2,189400.0,10.4081,10.4149,10.3944,10.4012,189400.0
2010-07-23 10:00:00,15.2,15.22,15.18,15.22,135600.0,10.4012,10.4149,10.3875,10.4149,135600.0
2010-07-23 10:10:00,15.23,15.25,15.2,15.25,112600.0,10.4217,10.4354,10.4012,10.4354,112600.0
2010-07-23 10:20:00,15.25,15.27,15.22,15.25,79200.0,10.4354,10.4491,10.4149,10.4354,79200.0
2010-07-23 10:30:00,15.25,15.28,15.24,15.25,113200.0,10.4354,10.456,10.4286,10.4354,113200.0
2010-07-23 10:40:00,15.25,15.3,15.25,15.29,98200.0,10.4354,10.4696,10.4354,10.4628,98200.0
2010-07-23 10:50:00,15.29,15.29,15.26,15.26,90000.0,10.4628,10.4628,10.4423,10.4423,90000.0
2010-07-23 11:00:00,15.26,15.29,15.25,15.27,58800.0,10.4423,10.4628,10.4354,10.4491,58800.0
2010-07-23 11:10:00,15.27,15.28,15.23,15.23,41600.0,10.4491,10.456,10.4217,10.4217,41600.0
2010-07-23 11:20:00,15.23,15.26,15.22,15.26,70400.0,10.4217,10.4423,10.4149,10.4423,70400.0
2010-07-23 11:30:00,15.26,15.26,15.22,15.24,60000.0,10.4423,10.4423,10.4149,10.4286,60000.0
2010-07-23 11:40:00,15.24,15.26,15.21,15.26,44000.0,10.4286,10.4423,10.4081,10.4423,44000.0
2010-07-23 11:50:00,15.26,15.29,15.24,15.26,78800.0,10.4423,10.4628,10.4286,10.4423,78800.0
2010-07-23 12:00:00,15.27,15.3,15.21,15.23,182400.0,10.4491,10.4696,10.4081,10.4217,182400.0
2010-07-23 12:10:00,15.22,15.26,15.2,15.25,113400.0,10.4149,10.4423,10.4012,10.4354,113400.0
2010-07-23 12:20:00,15.26,15.26,15.22,15.22,87800.0,10.4423,10.4423,10.4149,10.4149,87800.0
2010-07-23 12:30:00,15.23,15.24,15.19,15.22,66200.0,10.4217,10.4286,10.3944,10.4149,66200.0
2010-07-23 12:40:00,15.21,15.22,15.15,15.18,74000.0,10.4081,10.4149,10.367,10.3875,74000.0
2010-07-23 12:50:00,15.19,15.24,15.19,15.24,49600.0,10.3944,10.4286,10.3944,10.4286,49600.0
2010-07-23 13:00:00,15.25,15.25,15.18,15.21,62200.0,10.4354,10.4354,10.3875,10.4081,62200.0
2010-07-23 13:10:00,15.21,15.28,15.19,15.27,119400.0,10.4081,10.456,10.3944,10.4491,119400.0
2010-07-23 13:20:00,15.26,15.37,15.25,15.36,119400.0,10.4423,10.5175,10.4354,10.5107,119400.0
2010-07-23 13:30:00,15.35,15.38,15.34,15.34,196800.0,10.5039,10.5244,10.497,10.497,196800.0
2010-07-23 13:40:00,15.34,15.34,15.32,15.34,50800.0,10.497,10.497,10.4833,10.497,50800.0
2010-07-23 13:50:00,15.34,15.37,15.31,15.32,67000.0,10.497,10.5175,10.4765,10.4833,67000.0
2010-07-23 14:00:00,15.33,15.38,15.31,15.36,223200.0,10.4902,10.5244,10.4765,10.5107,223200.0
2010-07-23 14:10:00,15.36,15.37,15.34,15.36,53800.0,10.5107,10.5175,10.497,10.5107,53800.0
2010-07-23 14:20:00,15.37,15.37,15.31,15.33,64200.0,10.5175,10.5175,10.4765,10.4902,64200.0
2010-07-23 14:30:00,15.33,15.35,15.31,15.33,53000.0,10.4902,10.5039,10.4765,10.4902,53000.0
2010-07-23 14:40:00,15.33,15.37,15.32,15.37,77600.0,10.4902,10.5175,10.4833,10.5175,77600.0
2010-07-23 14:50:00,15.37,15.4,15.36,15.38,82000.0,10.5175,10.5381,10.5107,10.5244,82000.0
2010-07-23 15:00:00,15.38,15.38,15.36,15.37,59600.0,10.5244,10.5244,10.5107,10.5175,59600.0
2010-07-23 15:10:00,15.38,15.38,15.34,15.38,83200.0,10.5244,10.5244,10.497,10.5244,83200.0
2010-07-23 15:20:00,15.37,15.38,15.35,15.35,70800.0,10.5175,10.5244,10.5039,10.5039,70800.0
2010-07-23 15:30:00,15.36,15.38,15.32,15.33,136800.0,10.5107,10.5244,10.4833,10.4902,136800.0
2010-07-23 15:40:00,15.33,15.36,15.29,15.36,229200.0,10.4902,10.5107,10.4628,10.5107,229200.0
2010-07-23 15:50:00,15.36,15.4,15.36,15.38,247200.0,10.5107,10.5381,10.5107,10.5244,247200.0
2010-07-26 09:30:00,15.35,15.38,15.3,15.33,127800.0,10.5039,10.5244,10.4696,10.4902,127800.0
2010-07-26 09:40:00,15.32,15.4,15.27,15.36,180200.0,10.4833,10.5381,10.4491,10.5107,180200.0
2010-07-26 09:50:00,15.35,15.42,15.32,15.4,102000.0,10.5039,10.5518,10.4833,10.5381,102000.0
2010-07-26 10:00:00,15.41,15.47,15.4,15.45,159400.0,10.5449,10.586,10.5381,10.5723,159400.0
2010-07-26 10:10:00,15.45,15.5,15.44,15.47,165600.0,10.5723,10.6065,10.5654,10.586,165600.0
2010-07-26 10:20:00,15.47,15.47,15.43,15.47,197400.0,10.586,10.586,10.5586,10.586,197400.0
2010-07-26 10:30:00,15.47,15.5,15.44,15.49,172200.0,10.586,10.6065,10.5654,10.5997,172200.0
2010-07-26 10:40:00,15.5,15.5,15.46,15.49,78000.0,10.6065,10.6065,10.5791,10.5997,78000.0
2010-07-26 10:50:00,15.5,15.53,15.47,15.53,117400.0,10.6065,10.627,10.586,10.627,117400.0
2010-07-26 11:00:00,15.53,15.56,15.52,15.55,98600.0,10.627,10.6476,10.6202,10.6407,98600.0
2010-07-26 11:10:00,15.55,15.6,15.54,15.58,183800.0,10.6407,10.6749,10.6339,10.6612,183800.0
2010-07-26 11:20:00,15.59,15.59,15.55,15.58,57600.0,10.6681,10.6681,10.6407,10.6612,57600.0
2010-07-26 11:30:00,15.58,15.6,15.56,15.6,85200.0,10.6612,10.6749,10.6476,10.6749,85200.0
2010-07-26 11:40:00,15.6,15.67,15.6,15.67,198000.0,10.6749,10.7228,10.6749,10.7228,198000.0
2010-07-26 11:50:00,15.67,15.7,15.65,15.68,170800.0,10.7228,10.7434,10.7091,10.7297,170800.0
2010-07-26 12:00:00,15.68,15.71,15.68,15.71,104600.0,10.7297,10.7502,10.7297,10.7502,104600.0
2010-07-26 12:10:00,15.71,15.71,15.67,15.68,86400.0,10.7502,10.7502,10.7228,10.7297,86400.0
2010-07-26 12:20:00,15.68,15.71,15.68,15.7,74200.0,10.7297,10.7502,10.7297,10.7434,74200.0
2010-07-26 12:30:00,15.7,15.71,15.65,15.68,61800.0,10.7434,10.7502,10.7091,10.7297,61800.0
2010-07-26 12:40:00,15.68,15.68,15.63,15.67,73400.0,10.7297,10.7297,10.6955,10.7228,73400.0
2010-07-26 12:50:00,15.65,15.67,15.65,15.67,61200.0,10.7091,10.7228,10.7091,10.7228,61200.0
2010-07-26 13:00:00,15.67,15.67,15.62,15.62,153800.0,10.7228,10.7228,10.6886,10.6886,153800.0
2010-07-26 13:10:00,15.63,15.65,15.62,15.64,61400.0,10.6955,10.7091,10.6886,10.7023,61400.0
2010-07-26 13:20:00,15.64,15.65,15.64,15.65,60400.0,10.7023,10.7091,10.7023,10.7091,60400.0
2010-07-26 13:30:00,15.65,15.65,15.61,15.63,76600.0,10.7091,10.7091,10.6818,10.6955,76600.0
2010-07-26 13:40:00,15.63,15.67,15.63,15.67,67800.0,10.6955,10.7228,10.6955,10.7228,67800.0
2010-07-26 13:50:00,15.67,15.68,15.65,15.66,64800.0,10.7228,10.7297,10.7091,10.716,64800.0
2010-07-26 14:00:00,15.67,15.67,15.65,15.65,44200.0,10.7228,10.7228,10.7091,10.7091,44200.0
2010-07-26 14:10:00,15.65,15.67,15.65,15.67,55200.0,10.7091,10.7228,10.7091,10.7228,55200.0
2010-07-26 14:20:00,15.67,15.67,15.63,15.64,68600.0,10.7228,10.7228,10.6955,10.7023,68600.0
2010-07-26 14:30:00,15.64,15.64,15.62,15.63,71400.0,10.7023,10.7023,10.6886,10.6955,71400.0
2010-07-26 14:40:00,15.62,15.65,15.62,15.65,69000.0,10.6886,10.7091,10.6886,10.7091,69000.0
2010-07-26 14:50:00,15.65,15.65,15.61,15.63,153600.0,10.7091,10.7091,10.6818,10.6955,153600.0
2010-07-26 15:00:00,15.63,15.65,15.62,15.62,3370200.0,10.6955,10.7091,10.6886,10.6886,3370200.0
2010-07-26 15:10:00,15.62,15.63,15.62,15.63,122400.0,10.6886,10.6955,10.6886,10.6955,122400.0
2010-07-26 15:20:00,15.63,15.69,15.63,15.66,144600.0,10.6955,10.7365,10.6955,10.716,144600.0
2010-07-26 15:30:00,15.66,15.68,15.65,15.68,153400.0,10.716,10.7297,10.7091,10.7297,153400.0
2010-07-26 15:40:00,15.68,15.72,15.68,15.71,283000.0,10.7297,10.757,10.7297,10.7502,283000.0
2010-07-26 15:50:00,15.72,15.78,15.72,15.76,747400.0,10.757,10.7981,10.757,10.7844,747400.0
2010-07-27 09:30:00,15.86,15.86,15.78,15.82,137400.0,10.8528,10.8528,10.7981,10.8255,137400.0
2010-07-27 09:40:00,15.82,15.83,15.7,15.72,107000.0,10.8255,10.8323,10.7434,10.757,107000.0
2010-07-27 09:50:00,15.72,15.75,15.69,15.72,116600.0,10.757,10.7776,10.7365,10.757,116600.0
2010-07-27 10:00:00,15.72,15.8,15.69,15.69,187400.0,10.757,10.8118,10.7365,10.7365,187400.0
2010-07-27 10:10:00,15.68,15.71,15.65,15.71,121600.0,10.7297,10.7502,10.7091,10.7502,121600.0
2010-07-27 10:20:00,15.72,15.77,15.7,15.75,99600.0,10.757,10.7913,10.7434,10.7776,99600.0
2010-07-27 10:30:00,15.76,15.76,15.72,15.72,93400.0,10.7844,10.7844,10.757,10.757,93400.0
2010-07-27 10:40:00,15.72,15.74,15.71,15.74,99600.0,10.757,10.7707,10.7502,10.7707,99600.0
2010-07-27 10:50:00,15.74,15.76,15.7,15.72,100600.0,10.7707,10.7844,10.7434,10.757,100600.0
2010-07-27 11:00:00,15.72,15.73,15.69,15.72,93000.0,10.757,10.7639,10.7365,10.757,93000.0
2010-07-27 11:10:00,15.72,15.72,15.68,15.68,118800.0,10.757,10.757,10.7297,10.7297,118800.0
2010-07-27 11:20:00,15.68,15.7,15.67,15.69,111400.0,10.7297,10.7434,10.7228,10.7365,111400.0
2010-07-27 11:30:00,15.69,15.72,15.67,15.72,82600.0,10.7365,10.757,10.7228,10.757,82600.0
2010-07-27 11:40:00,15.72,15.72,15.69,15.69,47000.0,10.757,10.757,10.7365,10.7365,47000.0
2010-07-27 11:50:00,15.69,15.7,15.68,15.7,53600.0,10.7365,10.7434,10.7297,10.7434,53600.0
2010-07-27 12:00:00,15.7,15.71,15.68,15.69,34000.0,10.7434,10.7502,10.7297,10.7365,34000.0
2010-07-27 12:10:00,15.69,15.73,15.69,15.73,63000.0,10.7365,10.7639,10.7365,10.7639,63000.0
2010-07-27 12:20:00,15.73,15.74,15.7,15.71,103400.0,10.7639,10.7707,10.7434,10.7502,103400.0
2010-07-27 12:30:00,15.7,15.7,15.68,15.69,43600.0,10.7434,10.7434,10.7297,10.7365,43600.0
2010-07-27 12:40:00,15.69,15.71,15.65,15.65,52800.0,10.7365,10.7502,10.7091,10.7091,52800.0
2010-07-27 12:50:00,15.65,15.68,15.64,15.66,110200.0,10.7091,10.7297,10.7023,10.716,110200.0
2010-07-27 13:00:00,15.65,15.67,15.63,15.66,69800.0,10.7091,10.7228,10.6955,10.716,69800.0
2010-07-27 13:10:00,15.66,15.67,15.63,15.65,257800.0,10.716,10.7228,10.6955,10.7091,257800.0
2010-07-27 13:20:00,15.65,15.68,15.61,15.62,166600.0,10.7091,10.7297,10.6818,10.6886,166600.0
2010-07-27 13:30:00,15.62,15.63,15.6,15.63,164000.0,10.6886,10.6955,10.6749,10.6955,164000.0
2010-07-27 13:40:00,15.63,15.67,15.61,15.67,109400.0,10.6955,10.7228,10.6818,10.7228,109400.0
2010-07-27 13:50:00,15.67,15.7,15.65,15.69,76400.0,10.7228,10.7434,10.7091,10.7365,76400.0
2010-07-27 14:00:00,15.69,15.69,15.65,15.69,56800.0,10.7365,10.7365,10.7091,10.7365,56800.0
2010-07-27 14:10:00,15.69,15.72,15.65,15.72,181200.0,10.7365,10.757,10.7091,10.757,181200.0
2010-07-27 14:20:00,15.72,15.72,15.68,15.69,134600.0,10.757,10.757,10.7297,10.7365,134600.0
2010-07-27 14:30:00,15.7,15.71,15.67,15.69,52200.0,10.7434,10.7502,10.7228,10.7365,52200.0
2010-07-27 14:40:00,15.69,15.7,15.65,15.69,56000.0,10.7365,10.7434,10.7091,10.7365,56000.0
2010-07-27 14:50:00,15.69,15.69,15.63,15.67,73000.0,10.7365,10.7365,10.6955,10.7228,73000.0
2010-07-27 15:00:00,15.67,15.7,15.66,15.69,61400.0,10.7228,10.7434,10.716,10.7365,61400.0
2010-07-27 15:10:00,15.69,15.69,15.65,15.67,151000.0,10.7365,10.7365,10.7091,10.7228,151000.0
2010-07-27 15:20:00,15.67,15.69,15.66,15.69,151800.0,10.7228,10.7365,10.716,10.7365,151800.0
2010-07-27 15:30:00,15.69,15.7,15.67,15.67,126800.0,10.7365,10.7434,10.7228,10.7228,126800.0
2010-07-27 15:40:00,15.67,15.68,15.64,15.65,257400.0,10.7228,10.7297,10.7023,10.7091,257400.0
2010-07-27 15:50:00,15.65,15.66,15.63,15.65,415000.0,10.7091,10.716,10.6955,10.7091,415000.0
2010-07-28 09:30:00,15.65,15.72,15.56,15.64,125600.0,10.7091,10.757,10.6476,10.7023,125600.0
2010-07-28 09:40:00,15.64,15.68,15.63,15.65,114200.0,10.7023,10.7297,10.6955,10.7091,114200.0
2010-07-28 09:50:00,15.65,15.7,15.63,15.69,75600.0,10.7091,10.7434,10.6955,10.7365,75600.0
2010-07-28 10:00:00,15.7,15.74,15.65,15.65,91800.0,10.7434,10.7707,10.7091,10.7091,91800.0
2010-07-28 10:10:00,15.64,15.65,15.63,15.64,92400.0,10.7023,10.7091,10.6955,10.7023,92400.0
2010-07-28 10:20:00,15.65,15.65,15.61,15.65,71800.0,10.7091,10.7091,10.6818,10.7091,71800.0
2010-07-28 10:30:00,15.65,15.65,15.62,15.65,105000.0,10.7091,10.7091,10.6886,10.7091,105000.0
2010-07-28 10:40:00,15.65,15.68,15.63,15.65,80400.0,10.7091,10.7297,10.6955,10.7091,80400.0
2010-07-28 10:50:00,15.66,15.66,15.63,15.64,76400.0,10.716,10.716,10.6955,10.7023,76400.0
2010-07-28 11:00:00,15.65,15.65,15.59,15.59,53200.0,10.7091,10.7091,10.6681,10.6681,53200.0
2010-07-28 11:10:00,15.59,15.63,15.58,15.6,77000.0,10.6681,10.6955,10.6612,10.6749,77000.0
2010-07-28 11:20:00,15.6,15.64,15.59,15.62,82400.0,10.6749,10.7023,10.6681,10.6886,82400.0
2010-07-28 11:30:00,15.61,15.63,15.59,15.62,84800.0,10.6818,10.6955,10.6681,10.6886,84800.0
2010-07-28 11:40:00,15.61,15.61,15.56,15.56,148400.0,10.6818,10.6818,10.6476,10.6476,148400.0
2010-07-28 11:50:00,15.55,15.59,15.55,15.56,60200.0,10.6407,10.6681,10.6407,10.6476,60200.0
2010-07-28 12:00:00,15.57,15.58,15.56,15.57,72800.0,10.6544,10.6612,10.6476,10.6544,72800.0
2010-07-28 12:10:00,15.57,15.59,15.56,15.58,95600.0,10.6544,10.6681,10.6476,10.6612,95600.0
2010-07-28 12:20:00,15.58,15.58,15.54,15.54,67400.0,10.6612,10.6612,10.6339,10.6339,67400.0
2010-07-28 12:30:00,15.53,15.55,15.52,15.53,64200.0,10.627,10.6407,10.6202,10.627,64200.0
2010-07-28 12:40:00,15.52,15.54,15.52,15.52,262600.0,10.6202,10.6339,10.6202,10.6202,262600.0
2010-07-28 12:50:00,15.52,15.58,15.52,15.57,108000.0,10.6202,10.6612,10.6202,10.6544,108000.0
2010-07-28 13:00:00,15.57,15.58,15.55,15.58,176200.0,10.6544,10.6612,10.6407,10.6612,176200.0
2010-07-28 13:10:00,15.58,15.58,15.56,15.56,38200.0,10.6612,10.6612,10.6476,10.6476,38200.0
2010-07-28 13:20:00,15.56,15.56,15.51,15.52,43200.0,10.6476,10.6476,10.6133,10.6202,43200.0
2010-07-28 13:30:00,15.52,15.53,15.5,15.51,31000.0,10.6202,10.627,10.6065,10.6133,31000.0
2010-07-28 13:40:00,15.51,15.52,15.49,15.51,42200.0,10.6133,10.6202,10.5997,10.6133,42200.0
2010-07-28 13:50:00,15.51,15.51,15.49,15.49,60600.0,10.6133,10.6133,10.5997,10.5997,60600.0
2010-07-28 14:00:00,15.49,15.52,15.47,15.51,47600.0,10.5997,10.6202,10.586,10.6133,47600.0
2010-07-28 14:10:00,15.51,15.52,15.46,15.46,83600.0,10.6133,10.6202,10.5791,10.5791,83600.0
2010-07-28 14:20:00,15.46,15.48,15.45,15.47,66800.0,10.5791,10.5928,10.5723,10.586,66800.0
2010-07-28 14:30:00,15.47,15.49,15.47,15.49,51400.0,10.586,10.5997,10.586,10.5997,51400.0
2010-07-28 14:40:00,15.49,15.49,15.46,15.46,25000.0,10.5997,10.5997,10.5791,10.5791,25000.0
2010-07-28 14:50:00,15.46,15.49,15.46,15.47,81800.0,10.5791,10.5997,10.5791,10.586,81800.0
2010-07-28 15:00:00,15.47,15.47,15.43,15.43,119000.0,10.586,10.586,10.5586,10.5586,119000.0
2010-07-28 15:10:00,15.43,15.44,15.4,15.42,81800.0,10.5586,10.5654,10.5381,10.5518,81800.0
2010-07-28 15:20:00,15.42,15.45,15.41,15.45,81000.0,10.5518,10.5723,10.5449,10.5723,81000.0
2010-07-28 15:30:00,15.45,15.47,15.45,15.45,94400.0,10.5723,10.586,10.5723,10.5723,94400.0
2010-07-28 15:40:00,15.46,15.49,15.45,15.47,83800.0,10.5791,10.5997,10.5723,10.586,83800.0
2010-07-28 15:50:00,15.49,15.51,15.47,15.5,288400.0,10.5997,10.6133,10.586,10.6065,288400.0
2010-07-29 09:30:00,15.54,15.58,15.5,15.56,134800.0,10.6339,10.6612,10.6065,10.6476,134800.0
2010-07-29 09:40:00,15.56,15.57,15.43,15.43,123200.0,10.6476,10.6544,10.5586,10.5586,123200.0
2010-07-29 09:50:00,15.43,15.46,15.4,15.44,72800.0,10.5586,10.5791,10.5381,10.5654,72800.0
2010-07-29 10:00:00,15.44,15.44,15.33,15.35,117600.0,10.5654,10.5654,10.4902,10.5039,117600.0
2010-07-29 10:10:00,15.35,15.42,15.34,15.41,120200.0,10.5039,10.5518,10.497,10.5449,120200.0
2010-07-29 10:20:00,15.41,15.41,15.33,15.37,86000.0,10.5449,10.5449,10.4902,10.5175,86000.0
2010-07-29 10:30:00,15.37,15.37,15.29,15.29,146600.0,10.5175,10.5175,10.4628,10.4628,146600.0
2010-07-29 10:40:00,15.29,15.3,15.23,15.25,170600.0,10.4628,10.4696,10.4217,10.4354,170600.0
2010-07-29 10:50:00,15.26,15.31,15.25,15.29,102600.0,10.4423,10.4765,10.4354,10.4628,102600.0
2010-07-29 11:00:00,15.29,15.3,15.22,15.27,154400.0,10.4628,10.4696,10.4149,10.4491,154400.0
2010-07-29 11:10:00,15.27,15.27,15.19,15.2,117800.0,10.4491,10.4491,10.3944,10.4012,117800.0
2010-07-29 11:20:00,15.19,15.2,15.13,15.15,147600.0,10.3944,10.4012,10.3533,10.367,147600.0
2010-07-29 11:30:00,15.15,15.16,15.08,15.13,289800.0,10.367,10.3738,10.3191,10.3533,289800.0
2010-07-29 11:40:00,15.14,15.17,15.13,15.15,180600.0,10.3602,10.3807,10.3533,10.367,180600.0
2010-07-29 11:50:00,15.15,15.17,15.11,15.13,124800.0,10.367,10.3807,10.3396,10.3533,124800.0
2010-07-29 12:00:00,15.13,15.13,15.05,15.1,188600.0,10.3533,10.3533,10.2986,10.3328,188600.0
2010-07-29 12:10:00,15.1,15.13,15.09,15.12,76400.0,10.3328,10.3533,10.3259,10.3465,76400.0
2010-07-29 12:20:00,15.13,15.13,15.09,15.1,103600.0,10.3533,10.3533,10.3259,10.3328,103600.0
2010-07-29 12:30:00,15.11,15.12,15.02,15.04,288000.0,10.3396,10.3465,10.278,10.2917,288000.0
2010-07-29 12:40:00,15.03,15.05,14.99,15.01,167800.0,10.2849,10.2986,10.2575,10.2712,167800.0
2010-07-29 12:50:00,15.0,15.08,15.0,15.08,79600.0,10.2644,10.3191,10.2644,10.3191,79600.0
2010-07-29 13:00:00,15.07,15.12,15.06,15.1,92600.0,10.3123,10.3465,10.3054,10.3328,92600.0
2010-07-29 13:10:00,15.1,15.13,15.09,15.13,70400.0,10.3328,10.3533,10.3259,10.3533,70400.0
2010-07-29 13:20:00,15.13,15.14,15.12,15.14,49800.0,10.3533,10.3602,10.3465,10.3602,49800.0
2010-07-29 13:30:00,15.14,15.17,15.13,15.15,127400.0,10.3602,10.3807,10.3533,10.367,127400.0
2010-07-29 13:40:00,15.16,15.17,15.15,15.17,106400.0,10.3738,10.3807,10.367,10.3807,106400.0
2010-07-29 13:50:00,15.17,15.18,15.13,15.15,134600.0,10.3807,10.3875,10.3533,10.367,134600.0
2010-07-29 14:00:00,15.14,15.15,15.11,15.13,118000.0,10.3602,10.367,10.3396,10.3533,118000.0
2010-07-29 14:10:00,15.12,15.17,15.12,15.16,66000.0,10.3465,10.3807,10.3465,10.3738,66000.0
2010-07-29 14:20:00,15.17,15.21,15.16,15.2,100600.0,10.3807,10.4081,10.3738,10.4012,100600.0
2010-07-29 14:30:00,15.2,15.22,15.17,15.21,161800.0,10.4012,10.4149,10.3807,10.4081,161800.0
2010-07-29 14:40:00,15.22,15.26,15.21,15.24,216600.0,10.4149,10.4423,10.4081,10.4286,216600.0
2010-07-29 14:50:00,15.24,15.26,15.2,15.21,223200.0,10.4286,10.4423,10.4012,10.4081,223200.0
2010-07-29 15:00:00,15.21,15.22,15.2,15.21,133800.0,10.4081,10.4149,10.4012,10.4081,133800.0
2010-07-29 15:10:00,15.21,15.27,15.21,15.27,119800.0,10.4081,10.4491,10.4081,10.4491,119800.0
2010-07-29 15:20:00,15.27,15.27,15.24,15.26,131000.0,10.4491,10.4491,10.4286,10.4423,131000.0
2010-07-29 15:30:00,15.26,15.26,15.21,15.22,128000.0,10.4423,10.4423,10.4081,10.4149,128000.0
2010-07-29 15:40:00,15.22,15.22,15.15,15.16,272600.0,10.4149,10.4149,10.367,10.3738,272600.0
2010-07-29 15:50:00,15.17,15.21,15.16,15.18,262200.0,10.3807,10.4081,10.3738,10.3875,262200.0
2010-07-30 09:30:00,15.02,15.11,14.92,14.93,157200.0,10.278,10.3396,10.2096,10.2164,157200.0
2010-07-30 09:40:00,14.93,14.99,14.92,14.94,186600.0,10.2164,10.2575,10.2096,10.2233,186600.0
2010-07-30 09:50:00,14.94,15.05,14.93,14.98,130000.0,10.2233,10.2986,10.2164,10.2507,130000.0
2010-07-30 10:00:00,14.99,15.1,14.99,15.05,248800.0,10.2575,10.3328,10.2575,10.2986,248800.0
2010-07-30 10:10:00,15.05,15.06,14.99,15.02,154200.0,10.2986,10.3054,10.2575,10.278,154200.0
2010-07-30 10:20:00,15.02,15.08,15.01,15.08,169600.0,10.278,10.3191,10.2712,10.3191,169600.0
2010-07-30 10:30:00,15.08,15.12,15.07,15.1,196600.0,10.3191,10.3465,10.3123,10.3328,196600.0
2010-07-30 10:40:00,15.1,15.18,15.09,15.15,290200.0,10.3328,10.3875,10.3259,10.367,290200.0
2010-07-30 10:50:00,15.15,15.15,15.08,15.1,247400.0,10.367,10.367,10.3191,10.3328,247400.0
2010-07-30 11:00:00,15.09,15.11,15.06,15.09,149200.0,10.3259,10.3396,10.3054,10.3259,149200.0
2010-07-30 11:10:00,15.09,15.09,15.06,15.07,120000.0,10.3259,10.3259,10.3054,10.3123,120000.0
2010-07-30 11:20:00,15.07,15.09,15.04,15.05,169200.0,10.3123,10.3259,10.2917,10.2986,169200.0
2010-07-30 11:30:00,15.05,15.08,15.03,15.06,116200.0,10.2986,10.3191,10.2849,10.3054,116200.0
2010-07-30 11:40:00,15.06,15.09,15.05,15.06,52000.0,10.3054,10.3259,10.2986,10.3054,52000.0
2010-07-30 11:50:00,15.06,15.15,15.06,15.14,115800.0,10.3054,10.367,10.3054,10.3602,115800.0
2010-07-30 12:00:00,15.14,15.15,15.12,15.15,63800.0,10.3602,10.367,10.3465,10.367,63800.0
2010-07-30 12:10:00,15.15,15.16,15.12,15.16,90000.0,10.367,10.3738,10.3465,10.3738,90000.0
2010-07-30 12:20:00,15.16,15.18,15.15,15.17,72400.0,10.3738,10.3875,10.367,10.3807,72400.0
2010-07-30 12:30:00,15.17,15.18,15.15,15.17,55400.0,10.3807,10.3875,10.367,10.3807,55400.0
2010-07-30 12:40:00,15.18,15.22,15.18,15.21,79000.0,10.3875,10.4149,10.3875,10.4081,79000.0
2010-07-30 12:50:00,15.21,15.22,15.2,15.21,48400.0,10.4081,10.4149,10.4012,10.4081,48400.0
2010-07-30 13:00:00,15.21,15.22,15.2,15.2,65400.0,10.4081,10.4149,10.4012,10.4012,65400.0
2010-07-30 13:10:00,15.2,15.2,15.13,15.15,68400.0,10.4012,10.4012,10.3533,10.367,68400.0
2010-07-30 13:20:00,15.16,15.17,15.13,15.15,58400.0,10.3738,10.3807,10.3533,10.367,58400.0
2010-07-30 13:30:00,15.15,15.15,15.1,15.11,98000.0,10.367,10.367,10.3328,10.3396,98000.0
2010-07-30 13:40:00,15.11,15.13,15.11,15.12,45600.0,10.3396,10.3533,10.3396,10.3465,45600.0
2010-07-30 13:50:00,15.12,15.13,15.08,15.09,78600.0,10.3465,10.3533,10.3191,10.3259,78600.0
2010-07-30 14:00:00,15.09,15.12,15.09,15.11,90000.0,10.3259,10.3465,10.3259,10.3396,90000.0
2010-07-30 14:10:00,15.11,15.18,15.11,15.18,87800.0,10.3396,10.3875,10.3396,10.3875,87800.0
2010-07-30 14:20:00,15.18,15.2,15.17,15.19,62600.0,10.3875,10.4012,10.3807,10.3944,62600.0
2010-07-30 14:30:00,15.19,15.19,15.16,15.17,69200.0,10.3944,10.3944,10.3738,10.3807,69200.0
2010-07-30 14:40:00,15.17,15.2,15.16,15.18,62400.0,10.3807,10.4012,10.3738,10.3875,62400.0
2010-07-30 14:50:00,15.18,15.19,15.16,15.17,118400.0,10.3875,10.3944,10.3738,10.3807,118400.0
2010-07-30 15:00:00,15.17,15.2,15.14,15.2,97400.0,10.3807,10.4012,10.3602,10.4012,97400.0
2010-07-30 15:10:00,15.2,15.26,15.2,15.24,174600.0,10.4012,10.4423,10.4012,10.4286,174600.0
2010-07-30 15:20:00,15.24,15.29,15.24,15.26,153800.0,10.4286,10.4628,10.4286,10.4423,153800.0
2010-07-30 15:30:00,15.26,15.27,15.24,15.24,144400.0,10.4423,10.4491,10.4286,10.4286,144400.0
2010-07-30 15:40:00,15.24,15.25,15.21,15.21,118200.0,10.4286,10.4354,10.4081,10.4081,118200.0
2010-07-30 15:50:00,15.22,15.25,15.21,15.22,632600.0,10.4149,10.4354,10.4081,10.4149,632600.0
2010-08-02 09:30:00,15.38,15.39,15.2,15.21,220000.0,10.5244,10.5312,10.4012,10.4081,220000.0
2010-08-02 09:40:00,15.22,15.22,15.17,15.19,171800.0,10.4149,10.4149,10.3807,10.3944,171800.0
2010-08-02 09:50:00,15.19,15.2,15.17,15.18,183000.0,10.3944,10.4012,10.3807,10.3875,183000.0
2010-08-02 10:00:00,15.18,15.29,15.18,15.24,491000.0,10.3875,10.4628,10.3875,10.4286,491000.0
2010-08-02 10:10:00,15.24,15.27,15.23,15.24,394400.0,10.4286,10.4491,10.4217,10.4286,394400.0
2010-08-02 10:20:00,15.24,15.31,15.24,15.31,213600.0,10.4286,10.4765,10.4286,10.4765,213600.0
2010-08-02 10:30:00,15.31,15.36,15.31,15.33,284200.0,10.4765,10.5107,10.4765,10.4902,284200.0
2010-08-02 10:40:00,15.33,15.38,15.33,15.35,143200.0,10.4902,10.5244,10.4902,10.5039,143200.0
2010-08-02 10:50:00,15.36,15.38,15.35,15.38,102800.0,10.5107,10.5244,10.5039,10.5244,102800.0
2010-08-02 11:00:00,15.38,15.39,15.37,15.38,70800.0,10.5244,10.5312,10.5175,10.5244,70800.0
2010-08-02 11:10:00,15.38,15.4,15.37,15.39,111000.0,10.5244,10.5381,10.5175,10.5312,111000.0
2010-08-02 11:20:00,15.39,15.4,15.38,15.38,84400.0,10.5312,10.5381,10.5244,10.5244,84400.0
2010-08-02 11:30:00,15.38,15.41,15.38,15.4,83800.0,10.5244,10.5449,10.5244,10.5381,83800.0
2010-08-02 11:40:00,15.39,15.41,15.38,15.4,45200.0,10.5312,10.5449,10.5244,10.5381,45200.0
2010-08-02 11:50:00,15.4,15.4,15.38,15.38,46600.0,10.5381,10.5381,10.5244,10.5244,46600.0
2010-08-02 12:00:00,15.38,15.38,15.36,15.36,69800.0,10.5244,10.5244,10.5107,10.5107,69800.0
2010-08-02 12:10:00,15.36,15.36,15.34,15.34,60800.0,10.5107,10.5107,10.497,10.497,60800.0
2010-08-02 12:20:00,15.34,15.34,15.3,15.3,42600.0,10.497,10.497,10.4696,10.4696,42600.0
2010-08-02 12:30:00,15.3,15.3,15.27,15.27,44800.0,10.4696,10.4696,10.4491,10.4491,44800.0
2010-08-02 12:40:00,15.27,15.28,15.25,15.25,179400.0,10.4491,10.456,10.4354,10.4354,179400.0
2010-08-02 12:50:00,15.25,15.29,15.24,15.28,59400.0,10.4354,10.4628,10.4286,10.456,59400.0
2010-08-02 13:00:00,15.28,15.31,15.27,15.31,45000.0,10.456,10.4765,10.4491,10.4765,45000.0
2010-08-02 13:10:00,15.31,15.31,15.3,15.31,40600.0,10.4765,10.4765,10.4696,10.4765,40600.0
2010-08-02 13:20:00,15.31,15.33,15.31,15.31,32600.0,10.4765,10.4902,10.4765,10.4765,32600.0
2010-08-02 13:30:00,15.31,15.32,15.28,15.31,98200.0,10.4765,10.4833,10.456,10.4765,98200.0
2010-08-02 13:40:00,15.31,15.33,15.31,15.31,41600.0,10.4765,10.4902,10.4765,10.4765,41600.0
2010-08-02 13:50:00,15.31,15.33,15.31,15.33,29400.0,10.4765,10.4902,10.4765,10.4902,29400.0
2010-08-02 14:00:00,15.33,15.34,15.32,15.33,36800.0,10.4902,10.497,10.4833,10.4902,36800.0
2010-08-02 14:10:00,15.33,15.36,15.33,15.33,103600.0,10.4902,10.5107,10.4902,10.4902,103600.0
2010-08-02 14:20:00,15.34,15.34,15.31,15.33,57800.0,10.497,10.497,10.4765,10.4902,57800.0
2010-08-02 14:30:00,15.33,15.38,15.33,15.38,73600.0,10.4902,10.5244,10.4902,10.5244,73600.0
2010-08-02 14:40:00,15.38,15.4,15.37,15.38,95800.0,10.5244,10.5381,10.5175,10.5244,95800.0
2010-08-02 14:50:00,15.38,15.39,15.38,15.38,70600.0,10.5244,10.5312,10.5244,10.5244,70600.0
2010-08-02 15:00:00,15.38,15.4,15.38,15.4,78400.0,10.5244,10.5381,10.5244,10.5381,78400.0
2010-08-02 15:10:00,15.4,15.41,15.39,15.41,106000.0,10.5381,10.5449,10.5312,10.5449,106000.0
2010-08-02 15:20:00,15.41,15.41,15.4,15.4,59800.0,10.5449,10.5449,10.5381,10.5381,59800.0
2010-08-02 15:30:00,15.4,15.4,15.37,15.37,160600.0,10.5381,10.5381,10.5175,10.5175,160600.0
2010-08-02 15:40:00,15.37,15.38,15.35,15.36,300200.0,10.5175,10.5244,10.5039,10.5107,300200.0
2010-08-02 15:50:00,15.36,15.36,15.31,15.32,487000.0,10.5107,10.5107,10.4765,10.4833,487000.0
2010-08-03 09:30:00,15.3,15.37,15.2,15.29,93800.0,10.4696,10.5175,10.4012,10.4628,93800.0
2010-08-03 09:40:00,15.29,15.31,15.21,15.26,149800.0,10.4628,10.4765,10.4081,10.4423,149800.0
2010-08-03 09:50:00,15.26,15.27,15.22,15.24,113400.0,10.4423,10.4491,10.4149,10.4286,113400.0
2010-08-03 10:00:00,15.24,15.24,15.17,15.24,81800.0,10.4286,10.4286,10.3807,10.4286,81800.0
2010-08-03 10:10:00,15.24,15.24,15.21,15.24,72000.0,10.4286,10.4286,10.4081,10.4286,72000.0
2010-08-03 10:20:00,15.24,15.27,15.23,15.23,61000.0,10.4286,10.4491,10.4217,10.4217,61000.0
2010-08-03 10:30:00,15.23,15.27,15.22,15.25,108200.0,10.4217,10.4491,10.4149,10.4354,108200.0
2010-08-03 10:40:00,15.25,15.3,15.24,15.29,241400.0,10.4354,10.4696,10.4286,10.4628,241400.0
2010-08-03 10:50:00,15.29,15.29,15.27,15.28,53800.0,10.4628,10.4628,10.4491,10.456,53800.0
2010-08-03 11:00:00,15.28,15.29,15.26,15.29,57400.0,10.456,10.4628,10.4423,10.4628,57400.0
2010-08-03 11:10:00,15.29,15.3,15.28,15.29,65600.0,10.4628,10.4696,10.456,10.4628,65600.0
2010-08-03 11:20:00,15.3,15.31,15.26,15.26,63200.0,10.4696,10.4765,10.4423,10.4423,63200.0
2010-08-03 11:30:00,15.26,15.27,15.25,15.26,66200.0,10.4423,10.4491,10.4354,10.4423,66200.0
2010-08-03 11:40:00,15.26,15.28,15.24,15.26,89600.0,10.4423,10.456,10.4286,10.4423,89600.0
2010-08-03 11:50:00,15.26,15.27,15.25,15.25,33000.0,10.4423,10.4491,10.4354,10.4354,33000.0
2010-08-03 12:00:00,15.25,15.26,15.24,15.24,101800.0,10.4354,10.4423,10.4286,10.4286,101800.0
2010-08-03 12:10:00,15.24,15.24,15.2,15.21,59600.0,10.4286,10.4286,10.4012,10.4081,59600.0
2010-08-03 12:20:00,15.21,15.22,15.18,15.19,72000.0,10.4081,10.4149,10.3875,10.3944,72000.0
2010-08-03 12:30:00,15.19,15.2,15.18,15.2,66400.0,10.3944,10.4012,10.3875,10.4012,66400.0
2010-08-03 12:40:00,15.2,15.2,15.17,15.18,53200.0,10.4012,10.4012,10.3807,10.3875,53200.0
2010-08-03 12:50:00,15.17,15.21,15.17,15.19,54400.0,10.3807,10.4081,10.3807,10.3944,54400.0
2010-08-03 13:00:00,15.19,15.2,15.16,15.18,105200.0,10.3944,10.4012,10.3738,10.3875,105200.0
2010-08-03 13:10:00,15.18,15.21,15.18,15.21,60800.0,10.3875,10.4081,10.3875,10.4081,60800.0
2010-08-03 13:20:00,15.21,15.24,15.21,15.23,36200.0,10.4081,10.4286,10.4081,10.4217,36200.0
2010-08-03 13:30:00,15.24,15.27,15.23,15.26,60000.0,10.4286,10.4491,10.4217,10.4423,60000.0
2010-08-03 13:40:00,15.26,15.28,15.26,15.27,33600.0,10.4423,10.456,10.4423,10.4491,33600.0
2010-08-03 13:50:00,15.26,15.28,15.25,15.25,53000.0,10.4423,10.456,10.4354,10.4354,53000.0
2010-08-03 14:00:00,15.24,15.27,15.24,15.27,42000.0,10.4286,10.4491,10.4286,10.4491,42000.0
2010-08-03 14:10:00,15.27,15.28,15.26,15.27,40600.0,10.4491,10.456,10.4423,10.4491,40600.0
2010-08-03 14:20:00,15.27,15.28,15.26,15.28,31800.0,10.4491,10.456,10.4423,10.456,31800.0
2010-08-03 14:30:00,15.28,15.28,15.26,15.27,59200.0,10.456,10.456,10.4423,10.4491,59200.0
2010-08-03 14:40:00,15.27,15.28,15.26,15.27,38400.0,10.4491,10.456,10.4423,10.4491,38400.0
2010-08-03 14:50:00,15.27,15.29,15.26,15.28,61600.0,10.4491,10.4628,10.4423,10.456,61600.0
2010-08-03 15:00:00,15.28,15.3,15.27,15.29,61600.0,10.456,10.4696,10.4491,10.4628,61600.0
2010-08-03 15:10:00,15.29,15.3,15.28,15.28,57800.0,10.4628,10.4696,10.456,10.456,57800.0
2010-08-03 15:20:00,15.28,15.28,15.26,15.28,69200.0,10.456,10.456,10.4423,10.456,69200.0
2010-08-03 15:30:00,15.28,15.3,15.28,15.29,106000.0,10.456,10.4696,10.456,10.4628,106000.0
2010-08-03 15:40:00,15.29,15.31,15.26,15.29,201400.0,10.4628,10.4765,10.4423,10.4628,201400.0
2010-08-03 15:50:00,15.29,15.31,15.28,15.29,391400.0,10.4628,10.4765,10.456,10.4628,391400.0
2010-08-04 09:30:00,15.28,15.31,15.21,15.21,332600.0,10.456,10.4765,10.4081,10.4081,332600.0
2010-08-04 09:40:00,15.21,15.23,15.16,15.18,234000.0,10.4081,10.4217,10.3738,10.3875,234000.0
2010-08-04 09:50:00,15.18,15.19,15.06,15.07,366800.0,10.3875,10.3944,10.3054,10.3123,366800.0
2010-08-04 10:00:00,15.08,15.15,15.08,15.08,453200.0,10.3191,10.367,10.3191,10.3191,453200.0
2010-08-04 10:10:00,15.09,15.09,14.97,14.98,390600.0,10.3259,10.3259,10.2438,10.2507,390600.0
2010-08-04 10:20:00,14.97,15.01,14.96,14.99,356400.0,10.2438,10.2712,10.237,10.2575,356400.0
2010-08-04 10:30:00,14.99,15.0,14.95,14.97,427600.0,10.2575,10.2644,10.2301,10.2438,427600.0
2010-08-04 10:40:00,14.97,15.02,14.96,14.99,324600.0,10.2438,10.278,10.237,10.2575,324600.0
2010-08-04 10:50:00,14.99,15.02,14.98,15.02,148600.0,10.2575,10.278,10.2507,10.278,148600.0
2010-08-04 11:00:00,15.02,15.08,15.02,15.06,143200.0,10.278,10.3191,10.278,10.3054,143200.0
2010-08-04 11:10:00,15.06,15.09,15.06,15.07,148200.0,10.3054,10.3259,10.3054,10.3123,148200.0
2010-08-04 11:20:00,15.07,15.13,15.07,15.13,128800.0,10.3123,10.3533,10.3123,10.3533,128800.0
2010-08-04 11:30:00,15.13,15.13,15.1,15.1,209400.0,10.3533,10.3533,10.3328,10.3328,209400.0
2010-08-04 11:40:00,15.11,15.11,15.09,15.1,81400.0,10.3396,10.3396,10.3259,10.3328,81400.0
2010-08-04 11:50:00,15.11,15.11,15.08,15.08,126200.0,10.3396,10.3396,10.3191,10.3191,126200.0
2010-08-04 12:00:00,15.08,15.1,15.07,15.1,91200.0,10.3191,10.3328,10.3123,10.3328,91200.0
2010-08-04 12:10:00,15.1,15.12,15.09,15.1,76400.0,10.3328,10.3465,10.3259,10.3328,76400.0
2010-08-04 12:20:00,15.1,15.13,15.09,15.1,98200.0,10.3328,10.3533,10.3259,10.3328,98200.0
2010-08-04 12:30:00,15.1,15.13,15.09,15.12,122600.0,10.3328,10.3533,10.3259,10.3465,122600.0
2010-08-04 12:40:00,15.12,15.12,15.1,15.12,89800.0,10.3465,10.3465,10.3328,10.3465,89800.0
2010-08-04 12:50:00,15.11,15.13,15.11,15.12,104200.0,10.3396,10.3533,10.3396,10.3465,104200.0
2010-08-04 13:00:00,15.12,15.13,15.09,15.1,85200.0,10.3465,10.3533,10.3259,10.3328,85200.0
2010-08-04 13:10:00,15.1,15.1,15.09,15.1,44000.0,10.3328,10.3328,10.3259,10.3328,44000.0
2010-08-04 13:20:00,15.1,15.11,15.08,15.09,96200.0,10.3328,10.3396,10.3191,10.3259,96200.0
2010-08-04 13:30:00,15.1,15.12,15.09,15.11,83400.0,10.3328,10.3465,10.3259,10.3396,83400.0
2010-08-04 13:40:00,15.11,15.12,15.1,15.12,78600.0,10.3396,10.3465,10.3328,10.3465,78600.0
2010-08-04 13:50:00,15.12,15.13,15.09,15.1,162800.0,10.3465,10.3533,10.3259,10.3328,162800.0
2010-08-04 14:00:00,15.1,15.14,15.09,15.12,402400.0,10.3328,10.3602,10.3259,10.3465,402400.0
2010-08-04 14:10:00,15.12,15.13,15.11,15.13,141600.0,10.3465,10.3533,10.3396,10.3533,141600.0
2010-08-04 14:20:00,15.13,15.13,15.11,15.12,129000.0,10.3533,10.3533,10.3396,10.3465,129000.0
2010-08-04 14:30:00,15.12,15.13,15.11,15.11,94400.0,10.3465,10.3533,10.3396,10.3396,94400.0
2010-08-04 14:40:00,15.11,15.13,15.11,15.13,120200.0,10.3396,10.3533,10.3396,10.3533,120200.0
2010-08-04 14:50:00,15.13,15.14,15.12,15.13,101600.0,10.3533,10.3602,10.3465,10.3533,101600.0
2010-08-04 15:00:00,15.13,15.16,15.12,15.16,122600.0,10.3533,10.3738,10.3465,10.3738,122600.0
2010-08-04 15:10:00,15.16,15.21,15.15,15.2,162200.0,10.3738,10.4081,10.367,10.4012,162200.0
2010-08-04 15:20:00,15.2,15.22,15.2,15.21,133800.0,10.4012,10.4149,10.4012,10.4081,133800.0
2010-08-04 15:30:00,15.21,15.22,15.21,15.22,170400.0,10.4081,10.4149,10.4081,10.4149,170400.0
2010-08-04 15:40:00,15.22,15.24,15.21,15.22,196800.0,10.4149,10.4286,10.4081,10.4149,196800.0
2010-08-04 15:50:00,15.22,15.24,15.2,15.2,471400.0,10.4149,10.4286,10.4012,10.4012,471400.0
2010-08-05 09:30:00,15.06,15.21,15.05,15.15,309800.0,10.3054,10.4081,10.2986,10.367,309800.0
2010-08-05 09:40:00,15.15,15.22,15.12,15.2,160400.0,10.367,10.4149,10.3465,10.4012,160400.0
2010-08-05 09:50:00,15.2,15.28,15.19,15.24,229000.0,10.4012,10.456,10.3944,10.4286,229000.0
2010-08-05 10:00:00,15.24,15.26,15.2,15.2,112000.0,10.4286,10.4423,10.4012,10.4012,112000.0
2010-08-05 10:10:00,15.2,15.22,15.2,15.22,171000.0,10.4012,10.4149,10.4012,10.4149,171000.0
2010-08-05 10:20:00,15.22,15.3,15.21,15.3,138000.0,10.4149,10.4696,10.4081,10.4696,138000.0
2010-08-05 10:30:00,15.3,15.31,15.22,15.26,159000.0,10.4696,10.4765,10.4149,10.4423,159000.0
2010-08-05 10:40:00,15.26,15.28,15.22,15.28,73600.0,10.4423,10.456,10.4149,10.456,73600.0
2010-08-05 10:50:00,15.28,15.28,15.16,15.18,109400.0,10.456,10.456,10.3738,10.3875,109400.0
2010-08-05 11:00:00,15.18,15.2,15.14,15.17,114400.0,10.3875,10.4012,10.3602,10.3807,114400.0
2010-08-05 11:10:00,15.18,15.19,15.15,15.17,235000.0,10.3875,10.3944,10.367,10.3807,235000.0
2010-08-05 11:20:00,15.17,15.19,15.15,15.18,55000.0,10.3807,10.3944,10.367,10.3875,55000.0
2010-08-05 11:30:00,15.18,15.2,15.15,15.17,122600.0,10.3875,10.4012,10.367,10.3807,122600.0
2010-08-05 11:40:00,15.18,15.23,15.18,15.22,57800.0,10.3875,10.4217,10.3875,10.4149,57800.0
2010-08-05 11:50:00,15.22,15.24,15.21,15.22,33000.0,10.4149,10.4286,10.4081,10.4149,33000.0
2010-08-05 12:00:00,15.21,15.22,15.19,15.19,74800.0,10.4081,10.4149,10.3944,10.3944,74800.0
2010-08-05 12:10:00,15.19,15.21,15.18,15.19,100200.0,10.3944,10.4081,10.3875,10.3944,100200.0
2010-08-05 12:20:00,15.19,15.21,15.19,15.2,88800.0,10.3944,10.4081,10.3944,10.4012,88800.0
2010-08-05 12:30:00,15.2,15.21,15.19,15.2,84800.0,10.4012,10.4081,10.3944,10.4012,84800.0
2010-08-05 12:40:00,15.2,15.21,15.18,15.21,34600.0,10.4012,10.4081,10.3875,10.4081,34600.0
2010-08-05 12:50:00,15.21,15.21,15.19,15.2,53200.0,10.4081,10.4081,10.3944,10.4012,53200.0
2010-08-05 13:00:00,15.2,15.21,15.16,15.16,150600.0,10.4012,10.4081,10.3738,10.3738,150600.0
2010-08-05 13:10:00,15.15,15.2,15.14,15.17,184400.0,10.367,10.4012,10.3602,10.3807,184400.0
2010-08-05 13:20:00,15.16,15.19,15.16,15.19,27800.0,10.3738,10.3944,10.3738,10.3944,27800.0
2010-08-05 13:30:00,15.19,15.21,15.19,15.19,80800.0,10.3944,10.4081,10.3944,10.3944,80800.0
2010-08-05 13:40:00,15.19,15.2,15.19,15.2,55800.0,10.3944,10.4012,10.3944,10.4012,55800.0
2010-08-05 13:50:00,15.2,15.21,15.2,15.2,116000.0,10.4012,10.4081,10.4012,10.4012,116000.0
2010-08-05 14:00:00,15.21,15.21,15.2,15.21,57400.0,10.4081,10.4081,10.4012,10.4081,57400.0
2010-08-05 14:10:00,15.21,15.21,15.2,15.2,47800.0,10.4081,10.4081,10.4012,10.4012,47800.0
2010-08-05 14:20:00,15.21,15.22,15.21,15.22,91800.0,10.4081,10.4149,10.4081,10.4149,91800.0
2010-08-05 14:30:00,15.21,15.24,15.21,15.24,80600.0,10.4081,10.4286,10.4081,10.4286,80600.0
2010-08-05 14:40:00,15.23,15.25,15.23,15.24,62000.0,10.4217,10.4354,10.4217,10.4286,62000.0
2010-08-05 14:50:00,15.25,15.27,15.24,15.25,144000.0,10.4354,10.4491,10.4286,10.4354,144000.0
2010-08-05 15:00:00,15.24,15.28,15.24,15.27,159600.0,10.4286,10.456,10.4286,10.4491,159600.0
2010-08-05 15:10:00,15.28,15.29,15.28,15.29,159800.0,10.456,10.4628,10.456,10.4628,159800.0
2010-08-05 15:20:00,15.29,15.31,15.29,15.31,248400.0,10.4628,10.4765,10.4628,10.4765,248400.0
2010-08-05 15:30:00,15.31,15.34,15.31,15.34,646200.0,10.4765,10.497,10.4765,10.497,646200.0
2010-08-05 15:40:00,15.34,15.36,15.33,15.34,420400.0,10.497,10.5107,10.4902,10.497,420400.0
2010-08-05 15:50:00,15.34,15.38,15.34,15.38,615800.0,10.497,10.5244,10.497,10.5244,615800.0
2010-08-06 09:30:00,15.4,15.62,15.38,15.61,667400.0,10.5381,10.6886,10.5244,10.6818,667400.0
2010-08-06 09:40:00,15.61,15.69,15.54,15.55,478400.0,10.6818,10.7365,10.6339,10.6407,478400.0
2010-08-06 09:50:00,15.55,15.62,15.55,15.57,190600.0,10.6407,10.6886,10.6407,10.6544,190600.0
2010-08-06 10:00:00,15.58,15.6,15.5,15.5,349000.0,10.6612,10.6749,10.6065,10.6065,349000.0
2010-08-06 10:10:00,15.5,15.5,15.43,15.46,302400.0,10.6065,10.6065,10.5586,10.5791,302400.0
2010-08-06 10:20:00,15.46,15.46,15.35,15.4,236800.0,10.5791,10.5791,10.5039,10.5381,236800.0
2010-08-06 10:30:00,15.4,15.4,15.33,15.33,186600.0,10.5381,10.5381,10.4902,10.4902,186600.0
2010-08-06 10:40:00,15.33,15.33,15.2,15.23,297400.0,10.4902,10.4902,10.4012,10.4217,297400.0
2010-08-06 10:50:00,15.22,15.25,15.13,15.18,291600.0,10.4149,10.4354,10.3533,10.3875,291600.0
2010-08-06 11:00:00,15.18,15.24,15.15,15.22,216200.0,10.3875,10.4286,10.367,10.4149,216200.0
2010-08-06 11:10:00,15.22,15.23,15.2,15.22,86000.0,10.4149,10.4217,10.4012,10.4149,86000.0
2010-08-06 11:20:00,15.22,15.28,15.22,15.24,131800.0,10.4149,10.456,10.4149,10.4286,131800.0
2010-08-06 11:30:00,15.24,15.24,15.2,15.24,87400.0,10.4286,10.4286,10.4012,10.4286,87400.0
2010-08-06 11:40:00,15.24,15.25,15.22,15.24,79400.0,10.4286,10.4354,10.4149,10.4286,79400.0
2010-08-06 11:50:00,15.24,15.29,15.24,15.26,89000.0,10.4286,10.4628,10.4286,10.4423,89000.0
2010-08-06 12:00:00,15.26,15.26,15.2,15.21,96200.0,10.4423,10.4423,10.4012,10.4081,96200.0
2010-08-06 12:10:00,15.21,15.21,15.16,15.17,130600.0,10.4081,10.4081,10.3738,10.3807,130600.0
2010-08-06 12:20:00,15.17,15.18,15.13,15.13,133600.0,10.3807,10.3875,10.3533,10.3533,133600.0
2010-08-06 12:30:00,15.13,15.18,15.13,15.17,87400.0,10.3533,10.3875,10.3533,10.3807,87400.0
2010-08-06 12:40:00,15.17,15.2,15.16,15.2,64400.0,10.3807,10.4012,10.3738,10.4012,64400.0
2010-08-06 12:50:00,15.2,15.21,15.16,15.16,71600.0,10.4012,10.4081,10.3738,10.3738,71600.0
2010-08-06 13:00:00,15.17,15.19,15.13,15.13,92200.0,10.3807,10.3944,10.3533,10.3533,92200.0
2010-08-06 13:10:00,15.13,15.15,15.13,15.13,115600.0,10.3533,10.367,10.3533,10.3533,115600.0
2010-08-06 13:20:00,15.13,15.15,15.13,15.15,89400.0,10.3533,10.367,10.3533,10.367,89400.0
2010-08-06 13:30:00,15.15,15.16,15.13,15.13,75800.0,10.367,10.3738,10.3533,10.3533,75800.0
2010-08-06 13:40:00,15.13,15.15,15.12,15.14,84600.0,10.3533,10.367,10.3465,10.3602,84600.0
2010-08-06 13:50:00,15.13,15.15,15.13,15.14,72400.0,10.3533,10.367,10.3533,10.3602,72400.0
2010-08-06 14:00:00,15.14,15.14,15.11,15.14,75200.0,10.3602,10.3602,10.3396,10.3602,75200.0
2010-08-06 14:10:00,15.13,15.13,15.1,15.1,569000.0,10.3533,10.3533,10.3328,10.3328,569000.0
2010-08-06 14:20:00,15.1,15.12,15.09,15.1,77200.0,10.3328,10.3465,10.3259,10.3328,77200.0
2010-08-06 14:30:00,15.1,15.13,15.1,15.12,116400.0,10.3328,10.3533,10.3328,10.3465,116400.0
2010-08-06 14:40:00,15.12,15.2,15.12,15.17,135000.0,10.3465,10.4012,10.3465,10.3807,135000.0
2010-08-06 14:50:00,15.17,15.22,15.16,15.21,199000.0,10.3807,10.4149,10.3738,10.4081,199000.0
2010-08-06 15:00:00,15.21,15.23,15.19,15.22,199000.0,10.4081,10.4217,10.3944,10.4149,199000.0
2010-08-06 15:10:00,15.22,15.24,15.17,15.23,183600.0,10.4149,10.4286,10.3807,10.4217,183600.0
2010-08-06 15:20:00,15.23,15.28,15.22,15.26,211800.0,10.4217,10.456,10.4149,10.4423,211800.0
2010-08-06 15:30:00,15.26,15.28,15.24,15.28,124600.0,10.4423,10.456,10.4286,10.456,124600.0
2010-08-06 15:40:00,15.27,15.29,15.24,15.27,246400.0,10.4491,10.4628,10.4286,10.4491,246400.0
2010-08-06 15:50:00,15.27,15.28,15.22,15.26,405400.0,10.4491,10.456,10.4149,10.4423,405400.0
2010-08-09 09:30:00,15.26,15.3,15.15,15.15,246200.0,10.4423,10.4696,10.367,10.367,246200.0
2010-08-09 09:40:00,15.15,15.15,15.06,15.1,385800.0,10.367,10.367,10.3054,10.3328,385800.0
2010-08-09 09:50:00,15.1,15.13,15.05,15.12,114200.0,10.3328,10.3533,10.2986,10.3465,114200.0
2010-08-09 10:00:00,15.13,15.23,15.12,15.23,109200.0,10.3533,10.4217,10.3465,10.4217,109200.0
2010-08-09 10:10:00,15.23,15.34,15.23,15.3,174400.0,10.4217,10.497,10.4217,10.4696,174400.0
2010-08-09 10:20:00,15.3,15.31,15.24,15.25,89000.0,10.4696,10.4765,10.4286,10.4354,89000.0
2010-08-09 10:30:00,15.26,15.29,15.25,15.28,91000.0,10.4423,10.4628,10.4354,10.456,91000.0
2010-08-09 10:40:00,15.28,15.29,15.27,15.28,89800.0,10.456,10.4628,10.4491,10.456,89800.0
2010-08-09 10:50:00,15.27,15.29,15.25,15.27,109800.0,10.4491,10.4628,10.4354,10.4491,109800.0
2010-08-09 11:00:00,15.27,15.28,15.24,15.26,86200.0,10.4491,10.456,10.4286,10.4423,86200.0
2010-08-09 11:10:00,15.26,15.29,15.26,15.29,77000.0,10.4423,10.4628,10.4423,10.4628,77000.0
2010-08-09 11:20:00,15.3,15.3,15.27,15.28,62200.0,10.4696,10.4696,10.4491,10.456,62200.0
2010-08-09 11:30:00,15.28,15.31,15.28,15.31,57600.0,10.456,10.4765,10.456,10.4765,57600.0
2010-08-09 11:40:00,15.3,15.34,15.3,15.34,57000.0,10.4696,10.497,10.4696,10.497,57000.0
2010-08-09 11:50:00,15.33,15.33,15.31,15.31,33200.0,10.4902,10.4902,10.4765,10.4765,33200.0
2010-08-09 12:00:00,15.31,15.33,15.31,15.32,54000.0,10.4765,10.4902,10.4765,10.4833,54000.0
2010-08-09 12:10:00,15.32,15.35,15.32,15.33,49800.0,10.4833,10.5039,10.4833,10.4902,49800.0
2010-08-09 12:20:00,15.33,15.34,15.33,15.34,64800.0,10.4902,10.497,10.4902,10.497,64800.0
2010-08-09 12:30:00,15.34,15.34,15.32,15.34,41600.0,10.497,10.497,10.4833,10.497,41600.0
2010-08-09 12:40:00,15.34,15.35,15.33,15.34,45800.0,10.497,10.5039,10.4902,10.497,45800.0
2010-08-09 12:50:00,15.34,15.35,15.33,15.33,54400.0,10.497,10.5039,10.4902,10.4902,54400.0
2010-08-09 13:00:00,15.33,15.34,15.32,15.33,45800.0,10.4902,10.497,10.4833,10.4902,45800.0
2010-08-09 13:10:00,15.33,15.34,15.33,15.34,55000.0,10.4902,10.497,10.4902,10.497,55000.0
2010-08-09 13:20:00,15.34,15.34,15.31,15.33,75000.0,10.497,10.497,10.4765,10.4902,75000.0
2010-08-09 13:30:00,15.33,15.33,15.31,15.33,28400.0,10.4902,10.4902,10.4765,10.4902,28400.0
2010-08-09 13:40:00,15.33,15.34,15.32,15.34,60800.0,10.4902,10.497,10.4833,10.497,60800.0
2010-08-09 13:50:00,15.34,15.35,15.33,15.33,46800.0,10.497,10.5039,10.4902,10.4902,46800.0
2010-08-09 14:00:00,15.34,15.35,15.34,15.35,43600.0,10.497,10.5039,10.497,10.5039,43600.0
2010-08-09 14:10:00,15.35,15.36,15.35,15.35,57000.0,10.5039,10.5107,10.5039,10.5039,57000.0
2010-08-09 14:20:00,15.35,15.36,15.35,15.35,62400.0,10.5039,10.5107,10.5039,10.5039,62400.0
2010-08-09 14:30:00,15.36,15.37,15.36,15.37,98800.0,10.5107,10.5175,10.5107,10.5175,98800.0
2010-08-09 14:40:00,15.37,15.4,15.37,15.4,86600.0,10.5175,10.5381,10.5175,10.5381,86600.0
2010-08-09 14:50:00,15.39,15.4,15.38,15.4,30200.0,10.5312,10.5381,10.5244,10.5381,30200.0
2010-08-09 15:00:00,15.4,15.4,15.38,15.38,73800.0,10.5381,10.5381,10.5244,10.5244,73800.0
2010-08-09 15:10:00,15.39,15.39,15.38,15.38,55200.0,10.5312,10.5312,10.5244,10.5244,55200.0
2010-08-09 15:20:00,15.38,15.38,15.37,15.38,62000.0,10.5244,10.5244,10.5175,10.5244,62000.0
2010-08-09 15:30:00,15.38,15.4,15.37,15.4,151800.0,10.5244,10.5381,10.5175,10.5381,151800.0
2010-08-09 15:40:00,15.39,15.4,15.38,15.39,251000.0,10.5312,10.5381,10.5244,10.5312,251000.0
2010-08-09 15:50:00,15.39,15.42,15.38,15.41,562600.0,10.5312,10.5518,10.5244,10.5449,562600.0
2010-08-10 09:30:00,15.3,15.3,15.17,15.21,138800.0,10.4696,10.4696,10.3807,10.4081,138800.0
2010-08-10 09:40:00,15.22,15.22,15.06,15.06,116000.0,10.4149,10.4149,10.3054,10.3054,116000.0
2010-08-10 09:50:00,15.06,15.06,15.02,15.04,130000.0,10.3054,10.3054,10.278,10.2917,130000.0
2010-08-10 10:00:00,15.04,15.08,15.02,15.07,209600.0,10.2917,10.3191,10.278,10.3123,209600.0
2010-08-10 10:10:00,15.08,15.11,15.08,15.1,154600.0,10.3191,10.3396,10.3191,10.3328,154600.0
2010-08-10 10:20:00,15.1,15.13,15.08,15.13,115400.0,10.3328,10.3533,10.3191,10.3533,115400.0
2010-08-10 10:30:00,15.12,15.12,15.09,15.1,121600.0,10.3465,10.3465,10.3259,10.3328,121600.0
2010-08-10 10:40:00,15.11,15.13,15.11,15.13,104000.0,10.3396,10.3533,10.3396,10.3533,104000.0
2010-08-10 10:50:00,15.13,15.15,15.12,15.15,64000.0,10.3533,10.367,10.3465,10.367,64000.0
2010-08-10 11:00:00,15.15,15.15,15.12,15.13,85000.0,10.367,10.367,10.3465,10.3533,85000.0
2010-08-10 11:10:00,15.14,15.16,15.13,15.15,70800.0,10.3602,10.3738,10.3533,10.367,70800.0
2010-08-10 11:20:00,15.15,15.16,15.14,15.16,73800.0,10.367,10.3738,10.3602,10.3738,73800.0
2010-08-10 11:30:00,15.16,15.19,15.14,15.19,101000.0,10.3738,10.3944,10.3602,10.3944,101000.0
2010-08-10 11:40:00,15.19,15.19,15.15,15.17,66800.0,10.3944,10.3944,10.367,10.3807,66800.0
2010-08-10 11:50:00,15.17,15.19,15.17,15.17,55600.0,10.3807,10.3944,10.3807,10.3807,55600.0
2010-08-10 12:00:00,15.17,15.17,15.12,15.13,93200.0,10.3807,10.3807,10.3465,10.3533,93200.0
2010-08-10 12:10:00,15.13,15.15,15.13,15.15,60800.0,10.3533,10.367,10.3533,10.367,60800.0
2010-08-10 12:20:00,15.15,15.18,15.15,15.17,67000.0,10.367,10.3875,10.367,10.3807,67000.0
2010-08-10 12:30:00,15.17,15.17,15.15,15.15,58000.0,10.3807,10.3807,10.367,10.367,58000.0
2010-08-10 12:40:00,15.15,15.17,15.15,15.16,53400.0,10.367,10.3807,10.367,10.3738,53400.0
2010-08-10 12:50:00,15.17,15.17,15.15,15.15,211600.0,10.3807,10.3807,10.367,10.367,211600.0
2010-08-10 13:00:00,15.15,15.15,15.13,15.13,47400.0,10.367,10.367,10.3533,10.3533,47400.0
2010-08-10 13:10:00,15.13,15.15,15.12,15.13,70200.0,10.3533,10.367,10.3465,10.3533,70200.0
2010-08-10 13:20:00,15.13,15.13,15.1,15.11,69600.0,10.3533,10.3533,10.3328,10.3396,69600.0
2010-08-10 13:30:00,15.1,15.13,15.1,15.12,46800.0,10.3328,10.3533,10.3328,10.3465,46800.0
2010-08-10 13:40:00,15.12,15.13,15.09,15.1,98800.0,10.3465,10.3533,10.3259,10.3328,98800.0
2010-08-10 13:50:00,15.1,15.11,15.08,15.09,177200.0,10.3328,10.3396,10.3191,10.3259,177200.0
2010-08-10 14:00:00,15.09,15.12,15.09,15.1,79200.0,10.3259,10.3465,10.3259,10.3328,79200.0
2010-08-10 14:10:00,15.1,15.18,15.06,15.12,183200.0,10.3328,10.3875,10.3054,10.3465,183200.0
2010-08-10 14:20:00,15.12,15.18,15.08,15.12,297800.0,10.3465,10.3875,10.3191,10.3465,297800.0
2010-08-10 14:30:00,15.12,15.21,15.12,15.2,310000.0,10.3465,10.4081,10.3465,10.4012,310000.0
2010-08-10 14:40:00,15.2,15.24,15.19,15.21,168200.0,10.4012,10.4286,10.3944,10.4081,168200.0
2010-08-10 14:50:00,15.22,15.22,15.17,15.21,124800.0,10.4149,10.4149,10.3807,10.4081,124800.0
2010-08-10 15:00:00,15.21,15.25,15.2,15.24,139200.0,10.4081,10.4354,10.4012,10.4286,139200.0
2010-08-10 15:10:00,15.24,15.24,15.17,15.17,115000.0,10.4286,10.4286,10.3807,10.3807,115000.0
2010-08-10 15:20:00,15.17,15.2,15.14,15.19,132000.0,10.3807,10.4012,10.3602,10.3944,132000.0
2010-08-10 15:30:00,15.19,15.24,15.18,15.22,149000.0,10.3944,10.4286,10.3875,10.4149,149000.0
2010-08-10 15:40:00,15.22,15.26,15.22,15.24,216400.0,10.4149,10.4423,10.4149,10.4286,216400.0
2010-08-10 15:50:00,15.24,15.24,15.18,15.2,354000.0,10.4286,10.4286,10.3875,10.4012,354000.0
2010-08-11 09:30:00,14.87,14.87,14.63,14.63,445200.0,10.1754,10.1754,10.0112,10.0112,445200.0
2010-08-11 09:40:00,14.63,14.65,14.55,14.64,435400.0,10.0112,10.0248,9.9564,10.018,435400.0
2010-08-11 09:50:00,14.64,14.64,14.57,14.61,224600.0,10.018,10.018,9.9701,9.9975,224600.0
2010-08-11 10:00:00,14.61,14.64,14.6,14.64,134600.0,9.9975,10.018,9.9906,10.018,134600.0
2010-08-11 10:10:00,14.63,14.63,14.59,14.59,157800.0,10.0112,10.0112,9.9838,9.9838,157800.0
2010-08-11 10:20:00,14.59,14.65,14.59,14.63,162200.0,9.9838,10.0248,9.9838,10.0112,162200.0
2010-08-11 10:30:00,14.63,14.63,14.6,14.63,147200.0,10.0112,10.0112,9.9906,10.0112,147200.0
2010-08-11 10:40:00,14.63,14.65,14.61,14.62,116200.0,10.0112,10.0248,9.9975,10.0043,116200.0
2010-08-11 10:50:00,14.62,14.63,14.58,14.58,134800.0,10.0043,10.0112,9.9769,9.9769,134800.0
2010-08-11 11:00:00,14.58,14.59,14.56,14.56,128800.0,9.9769,9.9838,9.9633,9.9633,128800.0
2010-08-11 11:10:00,14.56,14.6,14.56,14.6,188800.0,9.9633,9.9906,9.9633,9.9906,188800.0
2010-08-11 11:20:00,14.6,14.63,14.58,14.61,290000.0,9.9906,10.0112,9.9769,9.9975,290000.0
2010-08-11 11:30:00,14.61,14.64,14.61,14.64,162200.0,9.9975,10.018,9.9975,10.018,162200.0
2010-08-11 11:40:00,14.64,14.64,14.61,14.61,83000.0,10.018,10.018,9.9975,9.9975,83000.0
2010-08-11 11:50:00,14.62,14.62,14.6,14.61,81800.0,10.0043,10.0043,9.9906,9.9975,81800.0
2010-08-11 12:00:00,14.61,14.61,14.6,14.61,91200.0,9.9975,9.9975,9.9906,9.9975,91200.0
2010-08-11 12:10:00,14.61,14.63,14.6,14.6,78200.0,9.9975,10.0112,9.9906,9.9906,78200.0
2010-08-11 12:20:00,14.6,14.6,14.58,14.59,93800.0,9.9906,9.9906,9.9769,9.9838,93800.0
2010-08-11 12:30:00,14.59,14.59,14.56,14.56,115400.0,9.9838,9.9838,9.9633,9.9633,115400.0
2010-08-11 12:40:00,14.56,14.56,14.53,14.53,104200.0,9.9633,9.9633,9.9427,9.9427,104200.0
2010-08-11 12:50:00,14.53,14.54,14.52,14.54,90600.0,9.9427,9.9496,9.9359,9.9496,90600.0
2010-08-11 13:00:00,14.54,14.58,14.53,14.56,198800.0,9.9496,9.9769,9.9427,9.9633,198800.0
2010-08-11 13:10:00,14.56,14.56,14.54,14.56,61000.0,9.9633,9.9633,9.9496,9.9633,61000.0
2010-08-11 13:20:00,14.56,14.56,14.55,14.56,99800.0,9.9633,9.9633,9.9564,9.9633,99800.0
2010-08-11 13:30:00,14.56,14.58,14.56,14.58,96600.0,9.9633,9.9769,9.9633,9.9769,96600.0
2010-08-11 13:40:00,14.58,14.6,14.57,14.59,101200.0,9.9769,9.9906,9.9701,9.9838,101200.0
2010-08-11 13:50:00,14.59,14.6,14.57,14.59,74800.0,9.9838,9.9906,9.9701,9.9838,74800.0
2010-08-11 14:00:00,14.6,14.62,14.6,14.61,105000.0,9.9906,10.0043,9.9906,9.9975,105000.0
2010-08-11 14:10:00,14.61,14.63,14.61,14.62,150400.0,9.9975,10.0112,9.9975,10.0043,150400.0
2010-08-11 14:20:00,14.62,14.67,14.62,14.65,130400.0,10.0043,10.0385,10.0043,10.0248,130400.0
2010-08-11 14:30:00,14.66,14.66,14.63,14.63,146000.0,10.0317,10.0317,10.0112,10.0112,146000.0
2010-08-11 14:40:00,14.63,14.63,14.61,14.62,87200.0,10.0112,10.0112,9.9975,10.0043,87200.0
2010-08-11 14:50:00,14.61,14.61,14.59,14.59,122800.0,9.9975,9.9975,9.9838,9.9838,122800.0
2010-08-11 15:00:00,14.59,14.63,14.59,14.63,161000.0,9.9838,10.0112,9.9838,10.0112,161000.0
2010-08-11 15:10:00,14.63,14.63,14.62,14.62,96800.0,10.0112,10.0112,10.0043,10.0043,96800.0
2010-08-11 15:20:00,14.62,14.63,14.61,14.61,143000.0,10.0043,10.0112,9.9975,9.9975,143000.0
2010-08-11 15:30:00,14.61,14.66,14.61,14.65,179400.0,9.9975,10.0317,9.9975,10.0248,179400.0
2010-08-11 15:40:00,14.65,14.67,14.61,14.63,321600.0,10.0248,10.0385,9.9975,10.0112,321600.0
2010-08-11 15:50:00,14.63,14.65,14.6,14.64,340200.0,10.0112,10.0248,9.9906,10.018,340200.0
2010-08-12 09:30:00,14.43,14.47,14.33,14.37,183200.0,9.8743,9.9017,9.8059,9.8332,183200.0
2010-08-12 09:40:00,14.37,14.47,14.37,14.45,175000.0,9.8332,9.9017,9.8332,9.888,175000.0
2010-08-12 09:50:00,14.45,14.47,14.44,14.46,122800.0,9.888,9.9017,9.8811,9.8948,122800.0
2010-08-12 10:00:00,14.45,14.49,14.45,14.49,168000.0,9.888,9.9154,9.888,9.9154,168000.0
2010-08-12 10:10:00,14.49,14.52,14.4,14.44,387400.0,9.9154,9.9359,9.8538,9.8811,387400.0
2010-08-12 10:20:00,14.44,14.44,14.38,14.38,117400.0,9.8811,9.8811,9.8401,9.8401,117400.0
2010-08-12 10:30:00,14.38,14.4,14.36,14.37,218600.0,9.8401,9.8538,9.8264,9.8332,218600.0
2010-08-12 10:40:00,14.37,14.45,14.37,14.41,198200.0,9.8332,9.888,9.8332,9.8606,198200.0
2010-08-12 10:50:00,14.4,14.46,14.4,14.42,103600.0,9.8538,9.8948,9.8538,9.8675,103600.0
2010-08-12 11:00:00,14.42,14.43,14.38,14.38,64800.0,9.8675,9.8743,9.8401,9.8401,64800.0
2010-08-12 11:10:00,14.38,14.4,14.36,14.38,83600.0,9.8401,9.8538,9.8264,9.8401,83600.0
2010-08-12 11:20:00,14.39,14.4,14.38,14.4,119800.0,9.8469,9.8538,9.8401,9.8538,119800.0
2010-08-12 11:30:00,14.4,14.43,14.4,14.42,82800.0,9.8538,9.8743,9.8538,9.8675,82800.0
2010-08-12 11:40:00,14.42,14.44,14.4,14.44,53200.0,9.8675,9.8811,9.8538,9.8811,53200.0
2010-08-12 11:50:00,14.44,14.47,14.43,14.46,76600.0,9.8811,9.9017,9.8743,9.8948,76600.0
2010-08-12 12:00:00,14.46,14.46,14.44,14.45,72400.0,9.8948,9.8948,9.8811,9.888,72400.0
2010-08-12 12:10:00,14.45,14.49,14.44,14.48,70000.0,9.888,9.9154,9.8811,9.9085,70000.0
2010-08-12 12:20:00,14.48,14.49,14.47,14.49,98800.0,9.9085,9.9154,9.9017,9.9154,98800.0
2010-08-12 12:30:00,14.49,14.51,14.49,14.51,51800.0,9.9154,9.929,9.9154,9.929,51800.0
2010-08-12 12:40:00,14.51,14.53,14.51,14.53,61000.0,9.929,9.9427,9.929,9.9427,61000.0
2010-08-12 12:50:00,14.53,14.55,14.52,14.54,114600.0,9.9427,9.9564,9.9359,9.9496,114600.0
2010-08-12 13:00:00,14.54,14.55,14.49,14.49,279600.0,9.9496,9.9564,9.9154,9.9154,279600.0
2010-08-12 13:10:00,14.49,14.51,14.48,14.49,110600.0,9.9154,9.929,9.9085,9.9154,110600.0
2010-08-12 13:20:00,14.49,14.51,14.49,14.49,146200.0,9.9154,9.929,9.9154,9.9154,146200.0
2010-08-12 13:30:00,14.5,14.5,14.46,14.47,175600.0,9.9222,9.9222,9.8948,9.9017,175600.0
2010-08-12 13:40:00,14.47,14.47,14.43,14.43,62000.0,9.9017,9.9017,9.8743,9.8743,62000.0
2010-08-12 13:50:00,14.43,14.44,14.41,14.42,95400.0,9.8743,9.8811,9.8606,9.8675,95400.0
2010-08-12 14:00:00,14.42,14.44,14.42,14.44,56000.0,9.8675,9.8811,9.8675,9.8811,56000.0
2010-08-12 14:10:00,14.45,14.46,14.44,14.44,47800.0,9.888,9.8948,9.8811,9.8811,47800.0
2010-08-12 14:20:00,14.45,14.46,14.42,14.45,64600.0,9.888,9.8948,9.8675,9.888,64600.0
2010-08-12 14:30:00,14.45,14.45,14.4,14.43,96200.0,9.888,9.888,9.8538,9.8743,96200.0
2010-08-12 14:40:00,14.43,14.45,14.42,14.44,65200.0,9.8743,9.888,9.8675,9.8811,65200.0
2010-08-12 14:50:00,14.44,14.47,14.43,14.45,80800.0,9.8811,9.9017,9.8743,9.888,80800.0
2010-08-12 15:00:00,14.45,14.5,14.45,14.49,123200.0,9.888,9.9222,9.888,9.9154,123200.0
2010-08-12 15:10:00,14.5,14.53,14.48,14.49,107800.0,9.9222,9.9427,9.9085,9.9154,107800.0
2010-08-12 15:20:00,14.49,14.51,14.47,14.48,110000.0,9.9154,9.929,9.9017,9.9085,110000.0
2010-08-12 15:30:00,14.49,14.53,14.49,14.49,151600.0,9.9154,9.9427,9.9154,9.9154,151600.0
2010-08-12 15:40:00,14.49,14.49,14.45,14.49,242800.0,9.9154,9.9154,9.888,9.9154,242800.0
2010-08-12 15:50:00,14.49,14.49,14.46,14.46,354400.0,9.9154,9.9154,9.8948,9.8948,354400.0
2010-08-13 09:30:00,14.43,14.52,14.36,14.47,202800.0,9.8743,9.9359,9.8264,9.9017,202800.0
2010-08-13 09:40:00,14.47,14.49,14.4,14.47,161400.0,9.9017,9.9154,9.8538,9.9017,161400.0
2010-08-13 09:50:00,14.47,14.49,14.42,14.49,117600.0,9.9017,9.9154,9.8675,9.9154,117600.0
2010-08-13 10:00:00,14.48,14.51,14.45,14.49,66200.0,9.9085,9.929,9.888,9.9154,66200.0
2010-08-13 10:10:00,14.49,14.49,14.46,14.46,72000.0,9.9154,9.9154,9.8948,9.8948,72000.0
2010-08-13 10:20:00,14.46,14.47,14.44,14.47,58000.0,9.8948,9.9017,9.8811,9.9017,58000.0
2010-08-13 10:30:00,14.47,14.51,14.44,14.51,132800.0,9.9017,9.929,9.8811,9.929,132800.0
2010-08-13 10:40:00,14.5,14.5,14.44,14.44,53000.0,9.9222,9.9222,9.8811,9.8811,53000.0
2010-08-13 10:50:00,14.44,14.46,14.42,14.44,87200.0,9.8811,9.8948,9.8675,9.8811,87200.0
2010-08-13 11:00:00,14.44,14.45,14.43,14.45,35000.0,9.8811,9.888,9.8743,9.888,35000.0
2010-08-13 11:10:00,14.44,14.47,14.44,14.46,42800.0,9.8811,9.9017,9.8811,9.8948,42800.0
2010-08-13 11:20:00,14.46,14.47,14.44,14.47,101200.0,9.8948,9.9017,9.8811,9.9017,101200.0
2010-08-13 11:30:00,14.47,14.47,14.43,14.44,61600.0,9.9017,9.9017,9.8743,9.8811,61600.0
2010-08-13 11:40:00,14.44,14.46,14.44,14.46,31600.0,9.8811,9.8948,9.8811,9.8948,31600.0
2010-08-13 11:50:00,14.46,14.47,14.44,14.46,61800.0,9.8948,9.9017,9.8811,9.8948,61800.0
2010-08-13 12:00:00,14.47,14.51,14.47,14.51,38600.0,9.9017,9.929,9.9017,9.929,38600.0
2010-08-13 12:10:00,14.51,14.53,14.51,14.52,41000.0,9.929,9.9427,9.929,9.9359,41000.0
2010-08-13 12:20:00,14.52,14.55,14.51,14.55,57800.0,9.9359,9.9564,9.929,9.9564,57800.0
2010-08-13 12:30:00,14.55,14.55,14.52,14.52,32400.0,9.9564,9.9564,9.9359,9.9359,32400.0
2010-08-13 12:40:00,14.52,14.52,14.51,14.51,39200.0,9.9359,9.9359,9.929,9.929,39200.0
2010-08-13 12:50:00,14.51,14.51,14.49,14.51,35000.0,9.929,9.929,9.9154,9.929,35000.0
2010-08-13 13:00:00,14.51,14.52,14.48,14.48,29400.0,9.929,9.9359,9.9085,9.9085,29400.0
2010-08-13 13:10:00,14.48,14.5,14.47,14.49,28600.0,9.9085,9.9222,9.9017,9.9154,28600.0
2010-08-13 13:20:00,14.49,14.49,14.47,14.49,21400.0,9.9154,9.9154,9.9017,9.9154,21400.0
2010-08-13 13:30:00,14.49,14.5,14.48,14.5,48200.0,9.9154,9.9222,9.9085,9.9222,48200.0
2010-08-13 13:40:00,14.51,14.51,14.46,14.47,159600.0,9.929,9.929,9.8948,9.9017,159600.0
2010-08-13 13:50:00,14.47,14.48,14.46,14.46,38600.0,9.9017,9.9085,9.8948,9.8948,38600.0
2010-08-13 14:00:00,14.46,14.47,14.45,14.46,64400.0,9.8948,9.9017,9.888,9.8948,64400.0
2010-08-13 14:10:00,14.46,14.47,14.46,14.46,19800.0,9.8948,9.9017,9.8948,9.8948,19800.0
2010-08-13 14:20:00,14.46,14.46,14.44,14.45,60000.0,9.8948,9.8948,9.8811,9.888,60000.0
2010-08-13 14:30:00,14.45,14.46,14.43,14.44,54000.0,9.888,9.8948,9.8743,9.8811,54000.0
2010-08-13 14:40:00,14.43,14.46,14.43,14.44,81800.0,9.8743,9.8948,9.8743,9.8811,81800.0
2010-08-13 14:50:00,14.44,14.47,14.44,14.47,118000.0,9.8811,9.9017,9.8811,9.9017,118000.0
2010-08-13 15:00:00,14.47,14.47,14.46,14.47,99400.0,9.9017,9.9017,9.8948,9.9017,99400.0
2010-08-13 15:10:00,14.47,14.47,14.45,14.46,68200.0,9.9017,9.9017,9.888,9.8948,68200.0
2010-08-13 15:20:00,14.46,14.47,14.45,14.45,65000.0,9.8948,9.9017,9.888,9.888,65000.0
2010-08-13 15:30:00,14.45,14.46,14.43,14.45,141000.0,9.888,9.8948,9.8743,9.888,141000.0
2010-08-13 15:40:00,14.45,14.46,14.41,14.42,152600.0,9.888,9.8948,9.8606,9.8675,152600.0
2010-08-13 15:50:00,14.42,14.42,14.38,14.4,415600.0,9.8675,9.8675,9.8401,9.8538,415600.0
2010-08-16 09:30:00,14.3,14.36,14.25,14.3,165200.0,9.7853,9.8264,9.7511,9.7853,165200.0
2010-08-16 09:40:00,14.3,14.42,14.3,14.4,162200.0,9.7853,9.8675,9.7853,9.8538,162200.0
2010-08-16 09:50:00,14.4,14.45,14.4,14.44,92400.0,9.8538,9.888,9.8538,9.8811,92400.0
2010-08-16 10:00:00,14.44,14.51,14.42,14.49,105800.0,9.8811,9.929,9.8675,9.9154,105800.0
2010-08-16 10:10:00,14.49,14.53,14.47,14.52,93600.0,9.9154,9.9427,9.9017,9.9359,93600.0
2010-08-16 10:20:00,14.51,14.54,14.51,14.53,91400.0,9.929,9.9496,9.929,9.9427,91400.0
2010-08-16 10:30:00,14.54,14.58,14.53,14.58,108600.0,9.9496,9.9769,9.9427,9.9769,108600.0
2010-08-16 10:40:00,14.58,14.58,14.56,14.56,62200.0,9.9769,9.9769,9.9633,9.9633,62200.0
2010-08-16 10:50:00,14.56,14.57,14.54,14.56,55400.0,9.9633,9.9701,9.9496,9.9633,55400.0
2010-08-16 11:00:00,14.56,14.56,14.51,14.51,64000.0,9.9633,9.9633,9.929,9.929,64000.0
2010-08-16 11:10:00,14.51,14.55,14.51,14.53,57200.0,9.929,9.9564,9.929,9.9427,57200.0
2010-08-16 11:20:00,14.53,14.54,14.51,14.51,50000.0,9.9427,9.9496,9.929,9.929,50000.0
2010-08-16 11:30:00,14.5,14.53,14.5,14.52,39000.0,9.9222,9.9427,9.9222,9.9359,39000.0
2010-08-16 11:40:00,14.52,14.54,14.51,14.53,150400.0,9.9359,9.9496,9.929,9.9427,150400.0
2010-08-16 11:50:00,14.53,14.55,14.53,14.53,29200.0,9.9427,9.9564,9.9427,9.9427,29200.0
2010-08-16 12:00:00,14.53,14.55,14.53,14.54,89600.0,9.9427,9.9564,9.9427,9.9496,89600.0
2010-08-16 12:10:00,14.55,14.55,14.53,14.54,39200.0,9.9564,9.9564,9.9427,9.9496,39200.0
2010-08-16 12:20:00,14.54,14.56,14.53,14.55,285600.0,9.9496,9.9633,9.9427,9.9564,285600.0
2010-08-16 12:30:00,14.55,14.57,14.54,14.56,100800.0,9.9564,9.9701,9.9496,9.9633,100800.0
2010-08-16 12:40:00,14.56,14.56,14.54,14.54,41800.0,9.9633,9.9633,9.9496,9.9496,41800.0
2010-08-16 12:50:00,14.54,14.54,14.49,14.5,76800.0,9.9496,9.9496,9.9154,9.9222,76800.0
2010-08-16 13:00:00,14.5,14.52,14.49,14.5,42400.0,9.9222,9.9359,9.9154,9.9222,42400.0
2010-08-16 13:10:00,14.51,14.52,14.51,14.51,25600.0,9.929,9.9359,9.929,9.929,25600.0
2010-08-16 13:20:00,14.51,14.51,14.49,14.49,31600.0,9.929,9.929,9.9154,9.9154,31600.0
2010-08-16 13:30:00,14.49,14.5,14.48,14.49,49400.0,9.9154,9.9222,9.9085,9.9154,49400.0
2010-08-16 13:40:00,14.49,14.49,14.47,14.48,52400.0,9.9154,9.9154,9.9017,9.9085,52400.0
2010-08-16 13:50:00,14.48,14.48,14.46,14.47,35800.0,9.9085,9.9085,9.8948,9.9017,35800.0
2010-08-16 14:00:00,14.47,14.49,14.47,14.47,72600.0,9.9017,9.9154,9.9017,9.9017,72600.0
2010-08-16 14:10:00,14.47,14.47,14.45,14.47,56400.0,9.9017,9.9017,9.888,9.9017,56400.0
2010-08-16 14:20:00,14.46,14.49,14.46,14.47,36200.0,9.8948,9.9154,9.8948,9.9017,36200.0
2010-08-16 14:30:00,14.47,14.48,14.45,14.46,55200.0,9.9017,9.9085,9.888,9.8948,55200.0
2010-08-16 14:40:00,14.47,14.47,14.44,14.46,47200.0,9.9017,9.9017,9.8811,9.8948,47200.0
2010-08-16 14:50:00,14.46,14.46,14.42,14.42,94800.0,9.8948,9.8948,9.8675,9.8675,94800.0
2010-08-16 15:00:00,14.42,14.44,14.4,14.43,81000.0,9.8675,9.8811,9.8538,9.8743,81000.0
2010-08-16 15:10:00,14.42,14.42,14.4,14.4,145800.0,9.8675,9.8675,9.8538,9.8538,145800.0
2010-08-16 15:20:00,14.4,14.41,14.38,14.41,102200.0,9.8538,9.8606,9.8401,9.8606,102200.0
2010-08-16 15:30:00,14.41,14.42,14.4,14.42,90000.0,9.8606,9.8675,9.8538,9.8675,90000.0
2010-08-16 15:40:00,14.42,14.45,14.41,14.42,167800.0,9.8675,9.888,9.8606,9.8675,167800.0
2010-08-16 15:50:00,14.43,14.44,14.42,14.43,286600.0,9.8743,9.8811,9.8675,9.8743,286600.0
2010-08-17 09:30:00,14.35,14.45,14.26,14.33,239600.0,9.9353,10.0045,9.873,9.9214,239600.0
2010-08-17 09:40:00,14.33,14.33,14.22,14.3,192200.0,9.9214,9.9214,9.8453,9.9006,192200.0
2010-08-17 09:50:00,14.3,14.31,14.28,14.31,169000.0,9.9006,9.9076,9.8868,9.9076,169000.0
2010-08-17 10:00:00,14.31,14.37,14.31,14.37,91800.0,9.9076,9.9491,9.9076,9.9491,91800.0
2010-08-17 10:10:00,14.36,14.37,14.34,14.35,61200.0,9.9422,9.9491,9.9283,9.9353,61200.0
2010-08-17 10:20:00,14.35,14.4,14.34,14.38,106000.0,9.9353,9.9699,9.9283,9.956,106000.0
2010-08-17 10:30:00,14.38,14.42,14.38,14.42,88600.0,9.956,9.9837,9.956,9.9837,88600.0
2010-08-17 10:40:00,14.42,14.44,14.42,14.44,62400.0,9.9837,9.9976,9.9837,9.9976,62400.0
2010-08-17 10:50:00,14.44,14.45,14.42,14.45,88000.0,9.9976,10.0045,9.9837,10.0045,88000.0
2010-08-17 11:00:00,14.45,14.46,14.44,14.46,133600.0,10.0045,10.0114,9.9976,10.0114,133600.0
2010-08-17 11:10:00,14.46,14.52,14.46,14.5,173200.0,10.0114,10.053,10.0114,10.0391,173200.0
2010-08-17 11:20:00,14.5,14.52,14.5,14.52,42400.0,10.0391,10.053,10.0391,10.053,42400.0
2010-08-17 11:30:00,14.52,14.54,14.51,14.54,136400.0,10.053,10.0668,10.046,10.0668,136400.0
2010-08-17 11:40:00,14.54,14.54,14.52,14.53,51400.0,10.0668,10.0668,10.053,10.0599,51400.0
2010-08-17 11:50:00,14.53,14.54,14.52,14.52,59600.0,10.0599,10.0668,10.053,10.053,59600.0
2010-08-17 12:00:00,14.52,14.52,14.51,14.51,46800.0,10.053,10.053,10.046,10.046,46800.0
2010-08-17 12:10:00,14.52,14.54,14.51,14.53,104800.0,10.053,10.0668,10.046,10.0599,104800.0
2010-08-17 12:20:00,14.53,14.55,14.52,14.54,66800.0,10.0599,10.0737,10.053,10.0668,66800.0
2010-08-17 12:30:00,14.54,14.56,14.54,14.56,54400.0,10.0668,10.0807,10.0668,10.0807,54400.0
2010-08-17 12:40:00,14.56,14.56,14.55,14.56,53800.0,10.0807,10.0807,10.0737,10.0807,53800.0
2010-08-17 12:50:00,14.56,14.56,14.55,14.56,51000.0,10.0807,10.0807,10.0737,10.0807,51000.0
2010-08-17 13:00:00,14.56,14.57,14.56,14.56,49600.0,10.0807,10.0876,10.0807,10.0807,49600.0
2010-08-17 13:10:00,14.57,14.62,14.56,14.61,134400.0,10.0876,10.1222,10.0807,10.1153,134400.0
2010-08-17 13:20:00,14.62,14.62,14.61,14.62,87600.0,10.1222,10.1222,10.1153,10.1222,87600.0
2010-08-17 13:30:00,14.62,14.63,14.61,14.61,81600.0,10.1222,10.1291,10.1153,10.1153,81600.0
2010-08-17 13:40:00,14.61,14.62,14.61,14.62,58800.0,10.1153,10.1222,10.1153,10.1222,58800.0
2010-08-17 13:50:00,14.62,14.62,14.58,14.61,62000.0,10.1222,10.1222,10.0945,10.1153,62000.0
2010-08-17 14:00:00,14.61,14.62,14.59,14.6,130400.0,10.1153,10.1222,10.1014,10.1084,130400.0
2010-08-17 14:10:00,14.61,14.62,14.6,14.6,96200.0,10.1153,10.1222,10.1084,10.1084,96200.0
2010-08-17 14:20:00,14.6,14.63,14.6,14.61,100200.0,10.1084,10.1291,10.1084,10.1153,100200.0
2010-08-17 14:30:00,14.61,14.61,14.6,14.6,38000.0,10.1153,10.1153,10.1084,10.1084,38000.0
2010-08-17 14:40:00,14.6,14.61,14.58,14.59,133200.0,10.1084,10.1153,10.0945,10.1014,133200.0
2010-08-17 14:50:00,14.59,14.61,14.57,14.57,82400.0,10.1014,10.1153,10.0876,10.0876,82400.0
2010-08-17 15:00:00,14.58,14.6,14.56,14.59,143200.0,10.0945,10.1084,10.0807,10.1014,143200.0
2010-08-17 15:10:00,14.59,14.6,14.58,14.58,157800.0,10.1014,10.1084,10.0945,10.0945,157800.0
2010-08-17 15:20:00,14.58,14.62,14.58,14.61,143400.0,10.0945,10.1222,10.0945,10.1153,143400.0
2010-08-17 15:30:00,14.61,14.61,14.58,14.59,190400.0,10.1153,10.1153,10.0945,10.1014,190400.0
2010-08-17 15:40:00,14.59,14.59,14.58,14.59,475800.0,10.1014,10.1014,10.0945,10.1014,475800.0
2010-08-17 15:50:00,14.58,14.6,14.53,14.55,736400.0,10.0945,10.1084,10.0599,10.0737,736400.0
2010-08-18 09:30:00,14.53,14.56,14.49,14.51,100400.0,10.0599,10.0807,10.0322,10.046,100400.0
2010-08-18 09:40:00,14.5,14.51,14.46,14.5,117800.0,10.0391,10.046,10.0114,10.0391,117800.0
2010-08-18 09:50:00,14.5,14.54,14.48,14.54,41400.0,10.0391,10.0668,10.0253,10.0668,41400.0
2010-08-18 10:00:00,14.55,14.64,14.54,14.58,160600.0,10.0737,10.136,10.0668,10.0945,160600.0
2010-08-18 10:10:00,14.58,14.62,14.58,14.6,79200.0,10.0945,10.1222,10.0945,10.1084,79200.0
2010-08-18 10:20:00,14.6,14.6,14.51,14.52,106400.0,10.1084,10.1084,10.046,10.053,106400.0
2010-08-18 10:30:00,14.52,14.59,14.52,14.58,90000.0,10.053,10.1014,10.053,10.0945,90000.0
2010-08-18 10:40:00,14.58,14.58,14.53,14.54,83600.0,10.0945,10.0945,10.0599,10.0668,83600.0
2010-08-18 10:50:00,14.55,14.55,14.52,14.55,54800.0,10.0737,10.0737,10.053,10.0737,54800.0
2010-08-18 11:00:00,14.56,14.6,14.55,14.58,57600.0,10.0807,10.1084,10.0737,10.0945,57600.0
2010-08-18 11:10:00,14.59,14.6,14.56,14.57,69800.0,10.1014,10.1084,10.0807,10.0876,69800.0
2010-08-18 11:20:00,14.57,14.6,14.56,14.56,67800.0,10.0876,10.1084,10.0807,10.0807,67800.0
2010-08-18 11:30:00,14.56,14.58,14.55,14.56,51600.0,10.0807,10.0945,10.0737,10.0807,51600.0
2010-08-18 11:40:00,14.56,14.62,14.56,14.61,38800.0,10.0807,10.1222,10.0807,10.1153,38800.0
2010-08-18 11:50:00,14.61,14.63,14.61,14.63,67200.0,10.1153,10.1291,10.1153,10.1291,67200.0
2010-08-18 12:00:00,14.63,14.63,14.61,14.62,63000.0,10.1291,10.1291,10.1153,10.1222,63000.0
2010-08-18 12:10:00,14.62,14.64,14.62,14.63,37000.0,10.1222,10.136,10.1222,10.1291,37000.0
2010-08-18 12:20:00,14.63,14.65,14.63,14.65,66600.0,10.1291,10.143,10.1291,10.143,66600.0
2010-08-18 12:30:00,14.65,14.65,14.6,14.63,126400.0,10.143,10.143,10.1084,10.1291,126400.0
2010-08-18 12:40:00,14.63,14.66,14.63,14.65,32600.0,10.1291,10.1499,10.1291,10.143,32600.0
2010-08-18 12:50:00,14.65,14.68,14.65,14.68,65400.0,10.143,10.1637,10.143,10.1637,65400.0
2010-08-18 13:00:00,14.68,14.71,14.67,14.7,74000.0,10.1637,10.1845,10.1568,10.1776,74000.0
2010-08-18 13:10:00,14.7,14.71,14.69,14.71,87000.0,10.1776,10.1845,10.1707,10.1845,87000.0
2010-08-18 13:20:00,14.71,14.71,14.7,14.71,47800.0,10.1845,10.1845,10.1776,10.1845,47800.0
2010-08-18 13:30:00,14.71,14.72,14.69,14.69,56000.0,10.1845,10.1914,10.1707,10.1707,56000.0
2010-08-18 13:40:00,14.69,14.71,14.69,14.71,37000.0,10.1707,10.1845,10.1707,10.1845,37000.0
2010-08-18 13:50:00,14.71,14.71,14.69,14.71,37600.0,10.1845,10.1845,10.1707,10.1845,37600.0
2010-08-18 14:00:00,14.71,14.72,14.67,14.67,57800.0,10.1845,10.1914,10.1568,10.1568,57800.0
2010-08-18 14:10:00,14.68,14.68,14.67,14.68,70200.0,10.1637,10.1637,10.1568,10.1637,70200.0
2010-08-18 14:20:00,14.68,14.69,14.67,14.68,87800.0,10.1637,10.1707,10.1568,10.1637,87800.0
2010-08-18 14:30:00,14.67,14.69,14.65,14.69,304000.0,10.1568,10.1707,10.143,10.1707,304000.0
2010-08-18 14:40:00,14.7,14.7,14.68,14.69,77600.0,10.1776,10.1776,10.1637,10.1707,77600.0
2010-08-18 14:50:00,14.69,14.7,14.68,14.69,39600.0,10.1707,10.1776,10.1637,10.1707,39600.0
2010-08-18 15:00:00,14.69,14.7,14.67,14.67,66800.0,10.1707,10.1776,10.1568,10.1568,66800.0
2010-08-18 15:10:00,14.67,14.68,14.63,14.65,120800.0,10.1568,10.1637,10.1291,10.143,120800.0
2010-08-18 15:20:00,14.65,14.65,14.63,14.65,97600.0,10.143,10.143,10.1291,10.143,97600.0
2010-08-18 15:30:00,14.65,14.67,14.63,14.65,128400.0,10.143,10.1568,10.1291,10.143,128400.0
2010-08-18 15:40:00,14.65,14.65,14.62,14.63,193200.0,10.143,10.143,10.1222,10.1291,193200.0
2010-08-18 15:50:00,14.63,14.63,14.6,14.62,256600.0,10.1291,10.1291,10.1084,10.1222,256600.0
2010-08-19 09:30:00,14.53,14.6,14.53,14.56,98800.0,10.0599,10.1084,10.0599,10.0807,98800.0
2010-08-19 09:40:00,14.56,14.59,14.52,14.52,122000.0,10.0807,10.1014,10.053,10.053,122000.0
2010-08-19 09:50:00,14.52,14.53,14.49,14.52,240000.0,10.053,10.0599,10.0322,10.053,240000.0
2010-08-19 10:00:00,14.51,14.51,14.4,14.44,296600.0,10.046,10.046,9.9699,9.9976,296600.0
2010-08-19 10:10:00,14.44,14.46,14.43,14.46,218200.0,9.9976,10.0114,9.9907,10.0114,218200.0
2010-08-19 10:20:00,14.46,14.47,14.4,14.41,176200.0,10.0114,10.0183,9.9699,9.9768,176200.0
2010-08-19 10:30:00,14.4,14.43,14.4,14.4,177600.0,9.9699,9.9907,9.9699,9.9699,177600.0
2010-08-19 10:40:00,14.41,14.44,14.39,14.44,221200.0,9.9768,9.9976,9.963,9.9976,221200.0
2010-08-19 10:50:00,14.44,14.45,14.4,14.44,101600.0,9.9976,10.0045,9.9699,9.9976,101600.0
2010-08-19 11:00:00,14.44,14.45,14.41,14.43,187800.0,9.9976,10.0045,9.9768,9.9907,187800.0
2010-08-19 11:10:00,14.44,14.45,14.4,14.4,101400.0,9.9976,10.0045,9.9699,9.9699,101400.0
2010-08-19 11:20:00,14.41,14.45,14.4,14.44,63000.0,9.9768,10.0045,9.9699,9.9976,63000.0
2010-08-19 11:30:00,14.44,14.45,14.38,14.4,217800.0,9.9976,10.0045,9.956,9.9699,217800.0
2010-08-19 11:40:00,14.4,14.4,14.35,14.36,135000.0,9.9699,9.9699,9.9353,9.9422,135000.0
2010-08-19 11:50:00,14.36,14.38,14.35,14.38,165000.0,9.9422,9.956,9.9353,9.956,165000.0
2010-08-19 12:00:00,14.38,14.4,14.36,14.39,71400.0,9.956,9.9699,9.9422,9.963,71400.0
2010-08-19 12:10:00,14.4,14.4,14.37,14.4,91400.0,9.9699,9.9699,9.9491,9.9699,91400.0
2010-08-19 12:20:00,14.4,14.4,14.37,14.38,64000.0,9.9699,9.9699,9.9491,9.956,64000.0
2010-08-19 12:30:00,14.38,14.39,14.37,14.38,44800.0,9.956,9.963,9.9491,9.956,44800.0
2010-08-19 12:40:00,14.38,14.4,14.37,14.39,108400.0,9.956,9.9699,9.9491,9.963,108400.0
2010-08-19 12:50:00,14.38,14.39,14.37,14.38,40800.0,9.956,9.963,9.9491,9.956,40800.0
2010-08-19 13:00:00,14.39,14.4,14.38,14.38,57200.0,9.963,9.9699,9.956,9.956,57200.0
2010-08-19 13:10:00,14.38,14.43,14.38,14.42,86600.0,9.956,9.9907,9.956,9.9837,86600.0
2010-08-19 13:20:00,14.42,14.43,14.4,14.4,66600.0,9.9837,9.9907,9.9699,9.9699,66600.0
2010-08-19 13:30:00,14.4,14.45,14.4,14.44,82800.0,9.9699,10.0045,9.9699,9.9976,82800.0
2010-08-19 13:40:00,14.44,14.44,14.42,14.44,89000.0,9.9976,9.9976,9.9837,9.9976,89000.0
2010-08-19 13:50:00,14.44,14.44,14.42,14.43,128800.0,9.9976,9.9976,9.9837,9.9907,128800.0
2010-08-19 14:00:00,14.43,14.43,14.41,14.43,85200.0,9.9907,9.9907,9.9768,9.9907,85200.0
2010-08-19 14:10:00,14.42,14.43,14.41,14.43,61000.0,9.9837,9.9907,9.9768,9.9907,61000.0
2010-08-19 14:20:00,14.42,14.44,14.42,14.42,85400.0,9.9837,9.9976,9.9837,9.9837,85400.0
2010-08-19 14:30:00,14.42,14.44,14.42,14.42,76600.0,9.9837,9.9976,9.9837,9.9837,76600.0
2010-08-19 14:40:00,14.42,14.42,14.4,14.4,117200.0,9.9837,9.9837,9.9699,9.9699,117200.0
2010-08-19 14:50:00,14.4,14.42,14.4,14.4,150400.0,9.9699,9.9837,9.9699,9.9699,150400.0
2010-08-19 15:00:00,14.4,14.41,14.38,14.4,95200.0,9.9699,9.9768,9.956,9.9699,95200.0
2010-08-19 15:10:00,14.4,14.45,14.4,14.43,117200.0,9.9699,10.0045,9.9699,9.9907,117200.0
2010-08-19 15:20:00,14.43,14.45,14.42,14.43,118200.0,9.9907,10.0045,9.9837,9.9907,118200.0
2010-08-19 15:30:00,14.43,14.44,14.4,14.4,144000.0,9.9907,9.9976,9.9699,9.9699,144000.0
2010-08-19 15:40:00,14.41,14.41,14.39,14.4,151800.0,9.9768,9.9768,9.963,9.9699,151800.0
2010-08-19 15:50:00,14.4,14.4,14.38,14.38,325800.0,9.9699,9.9699,9.956,9.956,325800.0
2010-08-20 09:30:00,14.38,14.44,14.35,14.43,494600.0,9.956,9.9976,9.9353,9.9907,494600.0
2010-08-20 09:40:00,14.43,14.45,14.38,14.4,124200.0,9.9907,10.0045,9.956,9.9699,124200.0
2010-08-20 09:50:00,14.4,14.47,14.4,14.46,104200.0,9.9699,10.0183,9.9699,10.0114,104200.0
2010-08-20 10:00:00,14.47,14.51,14.44,14.45,141400.0,10.0183,10.046,9.9976,10.0045,141400.0
2010-08-20 10:10:00,14.46,14.46,14.38,14.44,149600.0,10.0114,10.0114,9.956,9.9976,149600.0
2010-08-20 10:20:00,14.44,14.45,14.4,14.42,112600.0,9.9976,10.0045,9.9699,9.9837,112600.0
2010-08-20 10:30:00,14.43,14.46,14.41,14.43,96600.0,9.9907,10.0114,9.9768,9.9907,96600.0
2010-08-20 10:40:00,14.44,14.47,14.44,14.46,153600.0,9.9976,10.0183,9.9976,10.0114,153600.0
2010-08-20 10:50:00,14.46,14.47,14.45,14.46,133400.0,10.0114,10.0183,10.0045,10.0114,133400.0
2010-08-20 11:00:00,14.46,14.48,14.42,14.47,114000.0,10.0114,10.0253,9.9837,10.0183,114000.0
2010-08-20 11:10:00,14.47,14.47,14.45,14.45,105000.0,10.0183,10.0183,10.0045,10.0045,105000.0
2010-08-20 11:20:00,14.46,14.46,14.39,14.43,84600.0,10.0114,10.0114,9.963,9.9907,84600.0
2010-08-20 11:30:00,14.43,14.43,14.36,14.38,127400.0,9.9907,9.9907,9.9422,9.956,127400.0
2010-08-20 11:40:00,14.38,14.41,14.35,14.35,143800.0,9.956,9.9768,9.9353,9.9353,143800.0
2010-08-20 11:50:00,14.35,14.35,14.31,14.31,206800.0,9.9353,9.9353,9.9076,9.9076,206800.0
2010-08-20 12:00:00,14.32,14.35,14.32,14.34,153200.0,9.9145,9.9353,9.9145,9.9283,153200.0
2010-08-20 12:10:00,14.34,14.35,14.32,14.32,82400.0,9.9283,9.9353,9.9145,9.9145,82400.0
2010-08-20 12:20:00,14.32,14.33,14.29,14.31,293000.0,9.9145,9.9214,9.8937,9.9076,293000.0
2010-08-20 12:30:00,14.31,14.31,14.3,14.3,136200.0,9.9076,9.9076,9.9006,9.9006,136200.0
2010-08-20 12:40:00,14.3,14.31,14.29,14.29,235200.0,9.9006,9.9076,9.8937,9.8937,235200.0
2010-08-20 12:50:00,14.29,14.3,14.27,14.29,170200.0,9.8937,9.9006,9.8799,9.8937,170200.0
2010-08-20 13:00:00,14.29,14.33,14.29,14.33,68600.0,9.8937,9.9214,9.8937,9.9214,68600.0
2010-08-20 13:10:00,14.33,14.34,14.31,14.32,64600.0,9.9214,9.9283,9.9076,9.9145,64600.0
2010-08-20 13:20:00,14.31,14.34,14.31,14.32,96400.0,9.9076,9.9283,9.9076,9.9145,96400.0
2010-08-20 13:30:00,14.31,14.32,14.3,14.31,27000.0,9.9076,9.9145,9.9006,9.9076,27000.0
2010-08-20 13:40:00,14.31,14.33,14.31,14.32,82800.0,9.9076,9.9214,9.9076,9.9145,82800.0
2010-08-20 13:50:00,14.33,14.33,14.3,14.31,98200.0,9.9214,9.9214,9.9006,9.9076,98200.0
2010-08-20 14:00:00,14.31,14.33,14.31,14.33,72400.0,9.9076,9.9214,9.9076,9.9214,72400.0
2010-08-20 14:10:00,14.33,14.33,14.32,14.32,141400.0,9.9214,9.9214,9.9145,9.9145,141400.0
2010-08-20 14:20:00,14.33,14.33,14.31,14.33,84400.0,9.9214,9.9214,9.9076,9.9214,84400.0
2010-08-20 14:30:00,14.33,14.37,14.32,14.35,153800.0,9.9214,9.9491,9.9145,9.9353,153800.0
2010-08-20 14:40:00,14.36,14.4,14.35,14.38,77400.0,9.9422,9.9699,9.9353,9.956,77400.0
2010-08-20 14:50:00,14.38,14.39,14.35,14.35,179800.0,9.956,9.963,9.9353,9.9353,179800.0
2010-08-20 15:00:00,14.35,14.36,14.33,14.35,108400.0,9.9353,9.9422,9.9214,9.9353,108400.0
2010-08-20 15:10:00,14.35,14.35,14.33,14.34,136800.0,9.9353,9.9353,9.9214,9.9283,136800.0
2010-08-20 15:20:00,14.34,14.34,14.3,14.33,170800.0,9.9283,9.9283,9.9006,9.9214,170800.0
2010-08-20 15:30:00,14.33,14.34,14.31,14.33,398200.0,9.9214,9.9283,9.9076,9.9214,398200.0
2010-08-20 15:40:00,14.33,14.34,14.31,14.31,184200.0,9.9214,9.9283,9.9076,9.9076,184200.0
2010-08-20 15:50:00,14.32,14.33,14.29,14.29,475000.0,9.9145,9.9214,9.8937,9.8937,475000.0
2010-08-23 09:30:00,14.39,14.45,14.31,14.44,97600.0,9.963,10.0045,9.9076,9.9976,97600.0
2010-08-23 09:40:00,14.44,14.47,14.43,14.46,114400.0,9.9976,10.0183,9.9907,10.0114,114400.0
2010-08-23 09:50:00,14.47,14.47,14.42,14.42,129000.0,10.0183,10.0183,9.9837,9.9837,129000.0
2010-08-23 10:00:00,14.42,14.42,14.37,14.37,156800.0,9.9837,9.9837,9.9491,9.9491,156800.0
2010-08-23 10:10:00,14.37,14.37,14.31,14.35,97600.0,9.9491,9.9491,9.9076,9.9353,97600.0
2010-08-23 10:20:00,14.35,14.35,14.29,14.3,97600.0,9.9353,9.9353,9.8937,9.9006,97600.0
2010-08-23 10:30:00,14.3,14.36,14.3,14.34,98800.0,9.9006,9.9422,9.9006,9.9283,98800.0
2010-08-23 10:40:00,14.34,14.34,14.28,14.29,97800.0,9.9283,9.9283,9.8868,9.8937,97800.0
2010-08-23 10:50:00,14.29,14.31,14.26,14.31,93000.0,9.8937,9.9076,9.873,9.9076,93000.0
2010-08-23 11:00:00,14.31,14.31,14.25,14.28,102200.0,9.9076,9.9076,9.866,9.8868,102200.0
2010-08-23 11:10:00,14.28,14.31,14.27,14.29,181600.0,9.8868,9.9076,9.8799,9.8937,181600.0
2010-08-23 11:20:00,14.29,14.29,14.26,14.27,71600.0,9.8937,9.8937,9.873,9.8799,71600.0
2010-08-23 11:30:00,14.27,14.3,14.27,14.28,37200.0,9.8799,9.9006,9.8799,9.8868,37200.0
2010-08-23 11:40:00,14.28,14.29,14.26,14.26,89000.0,9.8868,9.8937,9.873,9.873,89000.0
2010-08-23 11:50:00,14.27,14.27,14.25,14.27,54600.0,9.8799,9.8799,9.866,9.8799,54600.0
2010-08-23 12:00:00,14.27,14.3,14.27,14.3,40000.0,9.8799,9.9006,9.8799,9.9006,40000.0
2010-08-23 12:10:00,14.3,14.31,14.28,14.29,47800.0,9.9006,9.9076,9.8868,9.8937,47800.0
2010-08-23 12:20:00,14.29,14.3,14.28,14.29,33800.0,9.8937,9.9006,9.8868,9.8937,33800.0
2010-08-23 12:30:00,14.29,14.31,14.28,14.28,20800.0,9.8937,9.9076,9.8868,9.8868,20800.0
2010-08-23 12:40:00,14.28,14.28,14.26,14.27,37400.0,9.8868,9.8868,9.873,9.8799,37400.0
2010-08-23 12:50:00,14.27,14.28,14.26,14.27,38600.0,9.8799,9.8868,9.873,9.8799,38600.0
2010-08-23 13:00:00,14.27,14.28,14.26,14.27,42600.0,9.8799,9.8868,9.873,9.8799,42600.0
2010-08-23 13:10:00,14.27,14.31,14.26,14.31,50600.0,9.8799,9.9076,9.873,9.9076,50600.0
2010-08-23 13:20:00,14.31,14.31,14.29,14.29,23400.0,9.9076,9.9076,9.8937,9.8937,23400.0
2010-08-23 13:30:00,14.29,14.29,14.26,14.27,39800.0,9.8937,9.8937,9.873,9.8799,39800.0
2010-08-23 13:40:00,14.27,14.29,14.26,14.27,98400.0,9.8799,9.8937,9.873,9.8799,98400.0
2010-08-23 13:50:00,14.27,14.3,14.26,14.29,126000.0,9.8799,9.9006,9.873,9.8937,126000.0
2010-08-23 14:00:00,14.29,14.33,14.28,14.31,60800.0,9.8937,9.9214,9.8868,9.9076,60800.0
2010-08-23 14:10:00,14.31,14.34,14.31,14.32,123800.0,9.9076,9.9283,9.9076,9.9145,123800.0
2010-08-23 14:20:00,14.32,14.33,14.3,14.31,37800.0,9.9145,9.9214,9.9006,9.9076,37800.0
2010-08-23 14:30:00,14.31,14.36,14.31,14.34,76200.0,9.9076,9.9422,9.9076,9.9283,76200.0
2010-08-23 14:40:00,14.34,14.34,14.31,14.32,106600.0,9.9283,9.9283,9.9076,9.9145,106600.0
2010-08-23 14:50:00,14.33,14.33,14.31,14.31,44800.0,9.9214,9.9214,9.9076,9.9076,44800.0
2010-08-23 15:00:00,14.32,14.33,14.31,14.31,50800.0,9.9145,9.9214,9.9076,9.9076,50800.0
2010-08-23 15:10:00,14.31,14.33,14.3,14.31,60800.0,9.9076,9.9214,9.9006,9.9076,60800.0
2010-08-23 15:20:00,14.31,14.33,14.26,14.28,98400.0,9.9076,9.9214,9.873,9.8868,98400.0
2010-08-23 15:30:00,14.28,14.29,14.25,14.25,106400.0,9.8868,9.8937,9.866,9.866,106400.0
2010-08-23 15:40:00,14.26,14.28,14.25,14.27,112800.0,9.873,9.8868,9.866,9.8799,112800.0
2010-08-23 15:50:00,14.26,14.26,14.25,14.25,167400.0,9.873,9.873,9.866,9.866,167400.0
2010-08-24 09:30:00,14.13,14.13,14.03,14.09,138400.0,9.7829,9.7829,9.7137,9.7553,138400.0
2010-08-24 09:40:00,14.08,14.13,14.06,14.09,124600.0,9.7483,9.7829,9.7345,9.7553,124600.0
2010-08-24 09:50:00,14.09,14.09,14.05,14.06,97600.0,9.7553,9.7553,9.7276,9.7345,97600.0
2010-08-24 10:00:00,14.05,14.06,13.97,14.01,252400.0,9.7276,9.7345,9.6722,9.6999,252400.0
2010-08-24 10:10:00,14.01,14.1,14.01,14.08,194600.0,9.6999,9.7622,9.6999,9.7483,194600.0
2010-08-24 10:20:00,14.08,14.11,14.05,14.06,100200.0,9.7483,9.7691,9.7276,9.7345,100200.0
2010-08-24 10:30:00,14.06,14.09,14.05,14.09,99000.0,9.7345,9.7553,9.7276,9.7553,99000.0
2010-08-24 10:40:00,14.09,14.13,14.08,14.13,131400.0,9.7553,9.7829,9.7483,9.7829,131400.0
2010-08-24 10:50:00,14.13,14.17,14.12,14.17,122200.0,9.7829,9.8106,9.776,9.8106,122200.0
2010-08-24 11:00:00,14.17,14.22,14.17,14.18,166200.0,9.8106,9.8453,9.8106,9.8176,166200.0
2010-08-24 11:10:00,14.18,14.19,14.14,14.17,96600.0,9.8176,9.8245,9.7899,9.8106,96600.0
2010-08-24 11:20:00,14.18,14.2,14.17,14.2,55000.0,9.8176,9.8314,9.8106,9.8314,55000.0
2010-08-24 11:30:00,14.2,14.24,14.19,14.22,79400.0,9.8314,9.8591,9.8245,9.8453,79400.0
2010-08-24 11:40:00,14.22,14.27,14.22,14.24,84400.0,9.8453,9.8799,9.8453,9.8591,84400.0
2010-08-24 11:50:00,14.24,14.24,14.22,14.23,55000.0,9.8591,9.8591,9.8453,9.8522,55000.0
2010-08-24 12:00:00,14.23,14.29,14.22,14.28,63600.0,9.8522,9.8937,9.8453,9.8868,63600.0
2010-08-24 12:10:00,14.28,14.29,14.24,14.24,104800.0,9.8868,9.8937,9.8591,9.8591,104800.0
2010-08-24 12:20:00,14.24,14.26,14.23,14.23,87000.0,9.8591,9.873,9.8522,9.8522,87000.0
2010-08-24 12:30:00,14.24,14.27,14.24,14.25,88000.0,9.8591,9.8799,9.8591,9.866,88000.0
2010-08-24 12:40:00,14.25,14.27,14.25,14.25,73600.0,9.866,9.8799,9.866,9.866,73600.0
2010-08-24 12:50:00,14.24,14.27,14.24,14.26,90400.0,9.8591,9.8799,9.8591,9.873,90400.0
2010-08-24 13:00:00,14.26,14.26,14.23,14.24,50600.0,9.873,9.873,9.8522,9.8591,50600.0
2010-08-24 13:10:00,14.24,14.28,14.24,14.28,47800.0,9.8591,9.8868,9.8591,9.8868,47800.0
2010-08-24 13:20:00,14.28,14.31,14.26,14.3,65200.0,9.8868,9.9076,9.873,9.9006,65200.0
2010-08-24 13:30:00,14.31,14.31,14.28,14.29,51200.0,9.9076,9.9076,9.8868,9.8937,51200.0
2010-08-24 13:40:00,14.29,14.29,14.22,14.24,90800.0,9.8937,9.8937,9.8453,9.8591,90800.0
2010-08-24 13:50:00,14.24,14.25,14.21,14.24,63400.0,9.8591,9.866,9.8383,9.8591,63400.0
2010-08-24 14:00:00,14.24,14.26,14.22,14.24,84000.0,9.8591,9.873,9.8453,9.8591,84000.0
2010-08-24 14:10:00,14.25,14.28,14.24,14.28,77600.0,9.866,9.8868,9.8591,9.8868,77600.0
2010-08-24 14:20:00,14.28,14.29,14.24,14.24,105400.0,9.8868,9.8937,9.8591,9.8591,105400.0
2010-08-24 14:30:00,14.24,14.3,14.24,14.3,117000.0,9.8591,9.9006,9.8591,9.9006,117000.0
2010-08-24 14:40:00,14.3,14.31,14.28,14.3,153600.0,9.9006,9.9076,9.8868,9.9006,153600.0
2010-08-24 14:50:00,14.29,14.32,14.28,14.31,142400.0,9.8937,9.9145,9.8868,9.9076,142400.0
2010-08-24 15:00:00,14.31,14.35,14.3,14.34,179000.0,9.9076,9.9353,9.9006,9.9283,179000.0
2010-08-24 15:10:00,14.34,14.34,14.31,14.33,158000.0,9.9283,9.9283,9.9076,9.9214,158000.0
2010-08-24 15:20:00,14.33,14.37,14.32,14.34,185200.0,9.9214,9.9491,9.9145,9.9283,185200.0
2010-08-24 15:30:00,14.34,14.36,14.29,14.31,297200.0,9.9283,9.9422,9.8937,9.9076,297200.0
2010-08-24 15:40:00,14.31,14.32,14.29,14.31,301800.0,9.9076,9.9145,9.8937,9.9076,301800.0
2010-08-24 15:50:00,14.3,14.31,14.29,14.3,428800.0,9.9006,9.9076,9.8937,9.9006,428800.0
2010-08-25 09:30:00,14.2,14.22,14.14,14.2,121600.0,9.8314,9.8453,9.7899,9.8314,121600.0
2010-08-25 09:40:00,14.2,14.21,14.12,14.12,162000.0,9.8314,9.8383,9.776,9.776,162000.0
2010-08-25 09:50:00,14.12,14.13,14.06,14.07,161400.0,9.776,9.7829,9.7345,9.7414,161400.0
2010-08-25 10:00:00,14.08,14.13,14.03,14.12,363800.0,9.7483,9.7829,9.7137,9.776,363800.0
2010-08-25 10:10:00,14.12,14.13,14.1,14.11,183600.0,9.776,9.7829,9.7622,9.7691,183600.0
2010-08-25 10:20:00,14.11,14.15,14.11,14.13,133200.0,9.7691,9.7968,9.7691,9.7829,133200.0
2010-08-25 10:30:00,14.13,14.15,14.1,14.12,152000.0,9.7829,9.7968,9.7622,9.776,152000.0
2010-08-25 10:40:00,14.12,14.15,14.12,14.15,154200.0,9.776,9.7968,9.776,9.7968,154200.0
2010-08-25 10:50:00,14.15,14.2,14.13,14.19,87400.0,9.7968,9.8314,9.7829,9.8245,87400.0
2010-08-25 11:00:00,14.2,14.23,14.16,14.18,100600.0,9.8314,9.8522,9.8037,9.8176,100600.0
2010-08-25 11:10:00,14.18,14.28,14.17,14.27,103800.0,9.8176,9.8868,9.8106,9.8799,103800.0
2010-08-25 11:20:00,14.27,14.31,14.27,14.29,75600.0,9.8799,9.9076,9.8799,9.8937,75600.0
2010-08-25 11:30:00,14.29,14.29,14.25,14.26,40600.0,9.8937,9.8937,9.866,9.873,40600.0
2010-08-25 11:40:00,14.25,14.25,14.22,14.22,37400.0,9.866,9.866,9.8453,9.8453,37400.0
2010-08-25 11:50:00,14.22,14.24,14.22,14.22,46800.0,9.8453,9.8591,9.8453,9.8453,46800.0
2010-08-25 12:00:00,14.22,14.24,14.21,14.22,39400.0,9.8453,9.8591,9.8383,9.8453,39400.0
2010-08-25 12:10:00,14.22,14.23,14.2,14.22,39400.0,9.8453,9.8522,9.8314,9.8453,39400.0
2010-08-25 12:20:00,14.22,14.22,14.2,14.21,21800.0,9.8453,9.8453,9.8314,9.8383,21800.0
2010-08-25 12:30:00,14.21,14.22,14.18,14.18,44400.0,9.8383,9.8453,9.8176,9.8176,44400.0
2010-08-25 12:40:00,14.18,14.18,14.17,14.18,29000.0,9.8176,9.8176,9.8106,9.8176,29000.0
2010-08-25 12:50:00,14.18,14.19,14.18,14.18,19800.0,9.8176,9.8245,9.8176,9.8176,19800.0
2010-08-25 13:00:00,14.18,14.19,14.17,14.19,25600.0,9.8176,9.8245,9.8106,9.8245,25600.0
2010-08-25 13:10:00,14.19,14.2,14.18,14.19,36600.0,9.8245,9.8314,9.8176,9.8245,36600.0
2010-08-25 13:20:00,14.19,14.19,14.15,14.16,28400.0,9.8245,9.8245,9.7968,9.8037,28400.0
2010-08-25 13:30:00,14.16,14.2,14.16,14.19,36000.0,9.8037,9.8314,9.8037,9.8245,36000.0
2010-08-25 13:40:00,14.19,14.22,14.18,14.21,35800.0,9.8245,9.8453,9.8176,9.8383,35800.0
2010-08-25 13:50:00,14.21,14.22,14.2,14.2,28400.0,9.8383,9.8453,9.8314,9.8314,28400.0
2010-08-25 14:00:00,14.2,14.23,14.2,14.23,57400.0,9.8314,9.8522,9.8314,9.8522,57400.0
2010-08-25 14:10:00,14.22,14.24,14.22,14.24,47000.0,9.8453,9.8591,9.8453,9.8591,47000.0
2010-08-25 14:20:00,14.23,14.24,14.21,14.22,40600.0,9.8522,9.8591,9.8383,9.8453,40600.0
2010-08-25 14:30:00,14.22,14.29,14.2,14.27,78000.0,9.8453,9.8937,9.8314,9.8799,78000.0
2010-08-25 14:40:00,14.27,14.31,14.27,14.29,74800.0,9.8799,9.9076,9.8799,9.8937,74800.0
2010-08-25 14:50:00,14.3,14.3,14.27,14.3,51800.0,9.9006,9.9006,9.8799,9.9006,51800.0
2010-08-25 15:00:00,14.3,14.31,14.28,14.29,65600.0,9.9006,9.9076,9.8868,9.8937,65600.0
2010-08-25 15:10:00,14.29,14.31,14.28,14.28,71400.0,9.8937,9.9076,9.8868,9.8868,71400.0
2010-08-25 15:20:00,14.28,14.28,14.26,14.27,105400.0,9.8868,9.8868,9.873,9.8799,105400.0
2010-08-25 15:30:00,14.27,14.35,14.27,14.34,135400.0,9.8799,9.9353,9.8799,9.9283,135400.0
2010-08-25 15:40:00,14.34,14.37,14.33,14.35,140200.0,9.9283,9.9491,9.9214,9.9353,140200.0
2010-08-25 15:50:00,14.35,14.35,14.3,14.3,223800.0,9.9353,9.9353,9.9006,9.9006,223800.0
2010-08-26 09:30:00,14.36,14.36,14.24,14.26,97600.0,9.9422,9.9422,9.8591,9.873,97600.0
2010-08-26 09:40:00,14.25,14.31,14.22,14.28,91000.0,9.866,9.9076,9.8453,9.8868,91000.0
2010-08-26 09:50:00,14.27,14.31,14.22,14.29,69000.0,9.8799,9.9076,9.8453,9.8937,69000.0
2010-08-26 10:00:00,14.28,14.36,14.28,14.35,115400.0,9.8868,9.9422,9.8868,9.9353,115400.0
2010-08-26 10:10:00,14.34,14.37,14.33,14.34,115800.0,9.9283,9.9491,9.9214,9.9283,115800.0
2010-08-26 10:20:00,14.34,14.34,14.26,14.28,75800.0,9.9283,9.9283,9.873,9.8868,75800.0
2010-08-26 10:30:00,14.28,14.31,14.25,14.3,58000.0,9.8868,9.9076,9.866,9.9006,58000.0
2010-08-26 10:40:00,14.3,14.33,14.3,14.31,41200.0,9.9006,9.9214,9.9006,9.9076,41200.0
2010-08-26 10:50:00,14.3,14.31,14.25,14.28,47200.0,9.9006,9.9076,9.866,9.8868,47200.0
2010-08-26 11:00:00,14.28,14.28,14.18,14.21,98000.0,9.8868,9.8868,9.8176,9.8383,98000.0
2010-08-26 11:10:00,14.21,14.23,14.18,14.22,85600.0,9.8383,9.8522,9.8176,9.8453,85600.0
2010-08-26 11:20:00,14.22,14.24,14.21,14.22,35800.0,9.8453,9.8591,9.8383,9.8453,35800.0
2010-08-26 11:30:00,14.22,14.24,14.21,14.21,34200.0,9.8453,9.8591,9.8383,9.8383,34200.0
2010-08-26 11:40:00,14.21,14.22,14.2,14.21,50600.0,9.8383,9.8453,9.8314,9.8383,50600.0
2010-08-26 11:50:00,14.21,14.26,14.19,14.26,106400.0,9.8383,9.873,9.8245,9.873,106400.0
2010-08-26 12:00:00,14.26,14.26,14.22,14.23,32600.0,9.873,9.873,9.8453,9.8522,32600.0
2010-08-26 12:10:00,14.22,14.24,14.21,14.22,45400.0,9.8453,9.8591,9.8383,9.8453,45400.0
2010-08-26 12:20:00,14.23,14.27,14.23,14.26,25000.0,9.8522,9.8799,9.8522,9.873,25000.0
2010-08-26 12:30:00,14.26,14.27,14.25,14.25,17800.0,9.873,9.8799,9.866,9.866,17800.0
2010-08-26 12:40:00,14.25,14.25,14.22,14.24,69200.0,9.866,9.866,9.8453,9.8591,69200.0
2010-08-26 12:50:00,14.24,14.24,14.2,14.24,55800.0,9.8591,9.8591,9.8314,9.8591,55800.0
2010-08-26 13:00:00,14.24,14.24,14.21,14.21,23000.0,9.8591,9.8591,9.8383,9.8383,23000.0
2010-08-26 13:10:00,14.21,14.22,14.19,14.22,24400.0,9.8383,9.8453,9.8245,9.8453,24400.0
2010-08-26 13:20:00,14.22,14.24,14.22,14.22,24000.0,9.8453,9.8591,9.8453,9.8453,24000.0
2010-08-26 13:30:00,14.22,14.25,14.22,14.22,26000.0,9.8453,9.866,9.8453,9.8453,26000.0
2010-08-26 13:40:00,14.22,14.23,14.21,14.21,27600.0,9.8453,9.8522,9.8383,9.8383,27600.0
2010-08-26 13:50:00,14.21,14.21,14.18,14.19,56600.0,9.8383,9.8383,9.8176,9.8245,56600.0
2010-08-26 14:00:00,14.19,14.21,14.15,14.16,51000.0,9.8245,9.8383,9.7968,9.8037,51000.0
2010-08-26 14:10:00,14.15,14.15,14.12,14.13,80400.0,9.7968,9.7968,9.776,9.7829,80400.0
2010-08-26 14:20:00,14.13,14.13,14.09,14.09,113200.0,9.7829,9.7829,9.7553,9.7553,113200.0
2010-08-26 14:30:00,14.1,14.13,14.09,14.12,112200.0,9.7622,9.7829,9.7553,9.776,112200.0
2010-08-26 14:40:00,14.12,14.12,14.08,14.09,45000.0,9.776,9.776,9.7483,9.7553,45000.0
2010-08-26 14:50:00,14.09,14.09,14.04,14.05,81000.0,9.7553,9.7553,9.7206,9.7276,81000.0
2010-08-26 15:00:00,14.05,14.07,14.03,14.06,104000.0,9.7276,9.7414,9.7137,9.7345,104000.0
2010-08-26 15:10:00,14.06,14.09,14.05,14.09,48600.0,9.7345,9.7553,9.7276,9.7553,48600.0
2010-08-26 15:20:00,14.09,14.13,14.09,14.1,232400.0,9.7553,9.7829,9.7553,9.7622,232400.0
2010-08-26 15:30:00,14.1,14.13,14.09,14.13,114800.0,9.7622,9.7829,9.7553,9.7829,114800.0
2010-08-26 15:40:00,14.13,14.17,14.13,14.15,122400.0,9.7829,9.8106,9.7829,9.7968,122400.0
2010-08-26 15:50:00,14.15,14.15,14.09,14.1,207400.0,9.7968,9.7968,9.7553,9.7622,207400.0
2010-08-27 09:30:00,14.19,14.23,14.15,14.19,81000.0,9.8245,9.8522,9.7968,9.8245,81000.0
2010-08-27 09:40:00,14.19,14.23,14.18,14.18,89000.0,9.8245,9.8522,9.8176,9.8176,89000.0
2010-08-27 09:50:00,14.19,14.24,14.04,14.06,214200.0,9.8245,9.8591,9.7206,9.7345,214200.0
2010-08-27 10:00:00,14.06,14.08,13.91,13.94,436200.0,9.7345,9.7483,9.6306,9.6514,436200.0
2010-08-27 10:10:00,13.94,14.12,13.94,14.1,199000.0,9.6514,9.776,9.6514,9.7622,199000.0
2010-08-27 10:20:00,14.1,14.31,14.08,14.24,269400.0,9.7622,9.9076,9.7483,9.8591,269400.0
2010-08-27 10:30:00,14.24,14.27,14.21,14.22,138000.0,9.8591,9.8799,9.8383,9.8453,138000.0
2010-08-27 10:40:00,14.22,14.27,14.19,14.2,92800.0,9.8453,9.8799,9.8245,9.8314,92800.0
2010-08-27 10:50:00,14.21,14.23,14.17,14.2,63200.0,9.8383,9.8522,9.8106,9.8314,63200.0
2010-08-27 11:00:00,14.21,14.3,14.2,14.29,121200.0,9.8383,9.9006,9.8314,9.8937,121200.0
2010-08-27 11:10:00,14.29,14.36,14.27,14.31,135600.0,9.8937,9.9422,9.8799,9.9076,135600.0
2010-08-27 11:20:00,14.31,14.37,14.31,14.34,88400.0,9.9076,9.9491,9.9076,9.9283,88400.0
2010-08-27 11:30:00,14.36,14.37,14.34,14.35,49400.0,9.9422,9.9491,9.9283,9.9353,49400.0
2010-08-27 11:40:00,14.34,14.35,14.31,14.35,195600.0,9.9283,9.9353,9.9076,9.9353,195600.0
2010-08-27 11:50:00,14.35,14.35,14.3,14.3,55400.0,9.9353,9.9353,9.9006,9.9006,55400.0
2010-08-27 12:00:00,14.3,14.35,14.29,14.34,31200.0,9.9006,9.9353,9.8937,9.9283,31200.0
2010-08-27 12:10:00,14.33,14.37,14.31,14.36,33200.0,9.9214,9.9491,9.9076,9.9422,33200.0
2010-08-27 12:20:00,14.37,14.38,14.35,14.35,38400.0,9.9491,9.956,9.9353,9.9353,38400.0
2010-08-27 12:30:00,14.36,14.37,14.34,14.35,26000.0,9.9422,9.9491,9.9283,9.9353,26000.0
2010-08-27 12:40:00,14.35,14.36,14.32,14.32,66400.0,9.9353,9.9422,9.9145,9.9145,66400.0
2010-08-27 12:50:00,14.32,14.33,14.28,14.28,37400.0,9.9145,9.9214,9.8868,9.8868,37400.0
2010-08-27 13:00:00,14.28,14.29,14.26,14.27,118800.0,9.8868,9.8937,9.873,9.8799,118800.0
2010-08-27 13:10:00,14.27,14.27,14.22,14.22,46800.0,9.8799,9.8799,9.8453,9.8453,46800.0
2010-08-27 13:20:00,14.22,14.28,14.22,14.28,89600.0,9.8453,9.8868,9.8453,9.8868,89600.0
2010-08-27 13:30:00,14.28,14.31,14.27,14.28,78600.0,9.8868,9.9076,9.8799,9.8868,78600.0
2010-08-27 13:40:00,14.29,14.3,14.28,14.28,41800.0,9.8937,9.9006,9.8868,9.8868,41800.0
2010-08-27 13:50:00,14.28,14.34,14.28,14.34,33600.0,9.8868,9.9283,9.8868,9.9283,33600.0
2010-08-27 14:00:00,14.34,14.36,14.31,14.36,67200.0,9.9283,9.9422,9.9076,9.9422,67200.0
2010-08-27 14:10:00,14.36,14.37,14.33,14.36,54400.0,9.9422,9.9491,9.9214,9.9422,54400.0
2010-08-27 14:20:00,14.36,14.38,14.34,14.38,37000.0,9.9422,9.956,9.9283,9.956,37000.0
2010-08-27 14:30:00,14.38,14.42,14.38,14.42,48800.0,9.956,9.9837,9.956,9.9837,48800.0
2010-08-27 14:40:00,14.42,14.43,14.4,14.4,52400.0,9.9837,9.9907,9.9699,9.9699,52400.0
2010-08-27 14:50:00,14.4,14.41,14.38,14.39,37400.0,9.9699,9.9768,9.956,9.963,37400.0
2010-08-27 15:00:00,14.4,14.4,14.36,14.38,64600.0,9.9699,9.9699,9.9422,9.956,64600.0
2010-08-27 15:10:00,14.38,14.4,14.36,14.37,88400.0,9.956,9.9699,9.9422,9.9491,88400.0
2010-08-27 15:20:00,14.37,14.42,14.37,14.4,85800.0,9.9491,9.9837,9.9491,9.9699,85800.0
2010-08-27 15:30:00,14.4,14.41,14.36,14.37,103400.0,9.9699,9.9768,9.9422,9.9491,103400.0
2010-08-27 15:40:00,14.37,14.39,14.36,14.38,82400.0,9.9491,9.963,9.9422,9.956,82400.0
2010-08-27 15:50:00,14.38,14.39,14.35,14.36,319000.0,9.956,9.963,9.9353,9.9422,319000.0
2010-08-30 09:30:00,14.3,14.44,14.2,14.22,190400.0,9.9006,9.9976,9.8314,9.8453,190400.0
2010-08-30 09:40:00,14.22,14.3,14.21,14.26,68800.0,9.8453,9.9006,9.8383,9.873,68800.0
2010-08-30 09:50:00,14.26,14.31,14.24,14.3,71800.0,9.873,9.9076,9.8591,9.9006,71800.0
2010-08-30 10:00:00,14.3,14.34,14.26,14.3,50800.0,9.9006,9.9283,9.873,9.9006,50800.0
2010-08-30 10:10:00,14.3,14.31,14.23,14.25,60800.0,9.9006,9.9076,9.8522,9.866,60800.0
2010-08-30 10:20:00,14.25,14.26,14.21,14.22,89400.0,9.866,9.873,9.8383,9.8453,89400.0
2010-08-30 10:30:00,14.21,14.25,14.2,14.24,105800.0,9.8383,9.866,9.8314,9.8591,105800.0
2010-08-30 10:40:00,14.24,14.24,14.2,14.23,67800.0,9.8591,9.8591,9.8314,9.8522,67800.0
2010-08-30 10:50:00,14.24,14.28,14.24,14.26,56800.0,9.8591,9.8868,9.8591,9.873,56800.0
2010-08-30 11:00:00,14.26,14.26,14.2,14.25,103000.0,9.873,9.873,9.8314,9.866,103000.0
2010-08-30 11:10:00,14.24,14.25,14.22,14.24,46400.0,9.8591,9.866,9.8453,9.8591,46400.0
2010-08-30 11:20:00,14.24,14.24,14.2,14.23,82800.0,9.8591,9.8591,9.8314,9.8522,82800.0
2010-08-30 11:30:00,14.24,14.24,14.2,14.2,48400.0,9.8591,9.8591,9.8314,9.8314,48400.0
2010-08-30 11:40:00,14.2,14.22,14.17,14.19,88400.0,9.8314,9.8453,9.8106,9.8245,88400.0
2010-08-30 11:50:00,14.19,14.21,14.18,14.2,70000.0,9.8245,9.8383,9.8176,9.8314,70000.0
2010-08-30 12:00:00,14.2,14.2,14.17,14.19,65200.0,9.8314,9.8314,9.8106,9.8245,65200.0
2010-08-30 12:10:00,14.19,14.22,14.19,14.22,79400.0,9.8245,9.8453,9.8245,9.8453,79400.0
2010-08-30 12:20:00,14.22,14.24,14.22,14.22,46800.0,9.8453,9.8591,9.8453,9.8453,46800.0
2010-08-30 12:30:00,14.22,14.25,14.22,14.25,47000.0,9.8453,9.866,9.8453,9.866,47000.0
2010-08-30 12:40:00,14.25,14.28,14.24,14.27,44400.0,9.866,9.8868,9.8591,9.8799,44400.0
2010-08-30 12:50:00,14.27,14.28,14.24,14.24,33800.0,9.8799,9.8868,9.8591,9.8591,33800.0
2010-08-30 13:00:00,14.24,14.26,14.24,14.25,35000.0,9.8591,9.873,9.8591,9.866,35000.0
2010-08-30 13:10:00,14.25,14.29,14.25,14.29,102200.0,9.866,9.8937,9.866,9.8937,102200.0
2010-08-30 13:20:00,14.29,14.29,14.22,14.23,64200.0,9.8937,9.8937,9.8453,9.8522,64200.0
2010-08-30 13:30:00,14.24,14.25,14.23,14.24,39000.0,9.8591,9.866,9.8522,9.8591,39000.0
2010-08-30 13:40:00,14.23,14.27,14.23,14.25,75400.0,9.8522,9.8799,9.8522,9.866,75400.0
2010-08-30 13:50:00,14.25,14.25,14.22,14.23,57000.0,9.866,9.866,9.8453,9.8522,57000.0
2010-08-30 14:00:00,14.22,14.25,14.21,14.22,60000.0,9.8453,9.866,9.8383,9.8453,60000.0
2010-08-30 14:10:00,14.22,14.22,14.2,14.21,34800.0,9.8453,9.8453,9.8314,9.8383,34800.0
2010-08-30 14:20:00,14.21,14.22,14.19,14.22,71800.0,9.8383,9.8453,9.8245,9.8453,71800.0
2010-08-30 14:30:00,14.22,14.24,14.22,14.23,74200.0,9.8453,9.8591,9.8453,9.8522,74200.0
2010-08-30 14:40:00,14.23,14.25,14.22,14.22,28800.0,9.8522,9.866,9.8453,9.8453,28800.0
2010-08-30 14:50:00,14.22,14.25,14.22,14.24,34800.0,9.8453,9.866,9.8453,9.8591,34800.0
2010-08-30 15:00:00,14.24,14.24,14.21,14.21,58800.0,9.8591,9.8591,9.8383,9.8383,58800.0
2010-08-30 15:10:00,14.21,14.22,14.18,14.19,51400.0,9.8383,9.8453,9.8176,9.8245,51400.0
2010-08-30 15:20:00,14.18,14.2,14.17,14.17,73200.0,9.8176,9.8314,9.8106,9.8106,73200.0
2010-08-30 15:30:00,14.18,14.19,14.15,14.19,123400.0,9.8176,9.8245,9.7968,9.8245,123400.0
2010-08-30 15:40:00,14.19,14.19,14.15,14.16,124600.0,9.8245,9.8245,9.7968,9.8037,124600.0
2010-08-30 15:50:00,14.16,14.17,14.13,14.13,254600.0,9.8037,9.8106,9.7829,9.7829,254600.0
2010-08-31 09:30:00,14.1,14.1,14.0,14.03,143400.0,9.7622,9.7622,9.6929,9.7137,143400.0
2010-08-31 09:40:00,14.02,14.07,13.97,14.06,149800.0,9.7068,9.7414,9.6722,9.7345,149800.0
2010-08-31 09:50:00,14.06,14.11,14.04,14.06,222400.0,9.7345,9.7691,9.7206,9.7345,222400.0
2010-08-31 10:00:00,14.06,14.15,14.05,14.12,270600.0,9.7345,9.7968,9.7276,9.776,270600.0
2010-08-31 10:10:00,14.12,14.14,14.06,14.06,156800.0,9.776,9.7899,9.7345,9.7345,156800.0
2010-08-31 10:20:00,14.06,14.08,14.04,14.05,136200.0,9.7345,9.7483,9.7206,9.7276,136200.0
2010-08-31 10:30:00,14.05,14.07,13.99,13.99,143400.0,9.7276,9.7414,9.686,9.686,143400.0
2010-08-31 10:40:00,13.99,14.01,13.98,14.01,132200.0,9.686,9.6999,9.6791,9.6999,132200.0
2010-08-31 10:50:00,14.01,14.05,14.01,14.03,97400.0,9.6999,9.7276,9.6999,9.7137,97400.0
2010-08-31 11:00:00,14.03,14.05,13.96,13.96,86400.0,9.7137,9.7276,9.6652,9.6652,86400.0
2010-08-31 11:10:00,13.96,13.96,13.94,13.94,116800.0,9.6652,9.6652,9.6514,9.6514,116800.0
2010-08-31 11:20:00,13.94,13.97,13.93,13.95,144600.0,9.6514,9.6722,9.6445,9.6583,144600.0
2010-08-31 11:30:00,13.94,13.99,13.94,13.95,163400.0,9.6514,9.686,9.6514,9.6583,163400.0
2010-08-31 11:40:00,13.95,13.97,13.94,13.94,75000.0,9.6583,9.6722,9.6514,9.6514,75000.0
2010-08-31 11:50:00,13.94,13.97,13.94,13.94,91800.0,9.6514,9.6722,9.6514,9.6514,91800.0
2010-08-31 12:00:00,13.94,13.94,13.91,13.91,77800.0,9.6514,9.6514,9.6306,9.6306,77800.0
2010-08-31 12:10:00,13.9,13.94,13.9,13.93,63200.0,9.6237,9.6514,9.6237,9.6445,63200.0
2010-08-31 12:20:00,13.93,13.94,13.91,13.92,53800.0,9.6445,9.6514,9.6306,9.6376,53800.0
2010-08-31 12:30:00,13.92,13.95,13.9,13.93,67200.0,9.6376,9.6583,9.6237,9.6445,67200.0
2010-08-31 12:40:00,13.93,13.93,13.89,13.9,79200.0,9.6445,9.6445,9.6168,9.6237,79200.0
2010-08-31 12:50:00,13.9,13.91,13.87,13.87,76200.0,9.6237,9.6306,9.6029,9.6029,76200.0
2010-08-31 13:00:00,13.87,13.92,13.86,13.91,236600.0,9.6029,9.6376,9.596,9.6306,236600.0
2010-08-31 13:10:00,13.91,13.93,13.9,13.91,77600.0,9.6306,9.6445,9.6237,9.6306,77600.0
2010-08-31 13:20:00,13.91,13.93,13.91,13.93,94200.0,9.6306,9.6445,9.6306,9.6445,94200.0
2010-08-31 13:30:00,13.92,13.94,13.9,13.92,151200.0,9.6376,9.6514,9.6237,9.6376,151200.0
2010-08-31 13:40:00,13.93,13.93,13.9,13.9,55000.0,9.6445,9.6445,9.6237,9.6237,55000.0
2010-08-31 13:50:00,13.91,13.92,13.9,13.9,41800.0,9.6306,9.6376,9.6237,9.6237,41800.0
2010-08-31 14:00:00,13.9,13.94,13.88,13.91,330400.0,9.6237,9.6514,9.6099,9.6306,330400.0
2010-08-31 14:10:00,13.92,13.92,13.86,13.86,137600.0,9.6376,9.6376,9.596,9.596,137600.0
2010-08-31 14:20:00,13.86,13.88,13.85,13.86,85200.0,9.596,9.6099,9.5891,9.596,85200.0
2010-08-31 14:30:00,13.86,13.87,13.78,13.79,213800.0,9.596,9.6029,9.5406,9.5475,213800.0
2010-08-31 14:40:00,13.79,13.79,13.74,13.74,254200.0,9.5475,9.5475,9.5129,9.5129,254200.0
2010-08-31 14:50:00,13.74,13.79,13.73,13.78,189000.0,9.5129,9.5475,9.506,9.5406,189000.0
2010-08-31 15:00:00,13.78,13.82,13.78,13.79,203000.0,9.5406,9.5683,9.5406,9.5475,203000.0
2010-08-31 15:10:00,13.79,13.79,13.76,13.78,231800.0,9.5475,9.5475,9.5268,9.5406,231800.0
2010-08-31 15:20:00,13.78,13.81,13.77,13.8,433400.0,9.5406,9.5614,9.5337,9.5545,433400.0
2010-08-31 15:30:00,13.79,13.84,13.78,13.79,395600.0,9.5475,9.5822,9.5406,9.5475,395600.0
2010-08-31 15:40:00,13.78,13.85,13.78,13.83,501600.0,9.5406,9.5891,9.5406,9.5752,501600.0
2010-08-31 15:50:00,13.83,13.87,13.83,13.85,935600.0,9.5752,9.6029,9.5752,9.5891,935600.0
2010-09-01 09:30:00,14.01,14.1,13.97,14.06,124200.0,9.6999,9.7622,9.6722,9.7345,124200.0
2010-09-01 09:40:00,14.06,14.07,13.98,14.02,105800.0,9.7345,9.7414,9.6791,9.7068,105800.0
2010-09-01 09:50:00,14.02,14.15,14.02,14.14,166800.0,9.7068,9.7968,9.7068,9.7899,166800.0
2010-09-01 10:00:00,14.13,14.33,14.13,14.27,489600.0,9.7829,9.9214,9.7829,9.8799,489600.0
2010-09-01 10:10:00,14.28,14.31,14.27,14.29,139800.0,9.8868,9.9076,9.8799,9.8937,139800.0
2010-09-01 10:20:00,14.29,14.35,14.28,14.35,132600.0,9.8937,9.9353,9.8868,9.9353,132600.0
2010-09-01 10:30:00,14.35,14.36,14.31,14.33,150800.0,9.9353,9.9422,9.9076,9.9214,150800.0
2010-09-01 10:40:00,14.34,14.35,14.33,14.33,84000.0,9.9283,9.9353,9.9214,9.9214,84000.0
2010-09-01 10:50:00,14.33,14.38,14.32,14.34,124400.0,9.9214,9.956,9.9145,9.9283,124400.0
2010-09-01 11:00:00,14.34,14.37,14.32,14.33,99400.0,9.9283,9.9491,9.9145,9.9214,99400.0
2010-09-01 11:10:00,14.32,14.37,14.31,14.35,80600.0,9.9145,9.9491,9.9076,9.9353,80600.0
2010-09-01 11:20:00,14.35,14.36,14.32,14.33,65600.0,9.9353,9.9422,9.9145,9.9214,65600.0
2010-09-01 11:30:00,14.33,14.37,14.33,14.34,68400.0,9.9214,9.9491,9.9214,9.9283,68400.0
2010-09-01 11:40:00,14.34,14.35,14.31,14.31,60600.0,9.9283,9.9353,9.9076,9.9076,60600.0
2010-09-01 11:50:00,14.31,14.34,14.28,14.29,128400.0,9.9076,9.9283,9.8868,9.8937,128400.0
2010-09-01 12:00:00,14.29,14.29,14.24,14.24,158400.0,9.8937,9.8937,9.8591,9.8591,158400.0
2010-09-01 12:10:00,14.25,14.25,14.22,14.22,82400.0,9.866,9.866,9.8453,9.8453,82400.0
2010-09-01 12:20:00,14.22,14.22,14.18,14.2,139600.0,9.8453,9.8453,9.8176,9.8314,139600.0
2010-09-01 12:30:00,14.19,14.2,14.18,14.19,53000.0,9.8245,9.8314,9.8176,9.8245,53000.0
2010-09-01 12:40:00,14.18,14.19,14.18,14.19,32800.0,9.8176,9.8245,9.8176,9.8245,32800.0
2010-09-01 12:50:00,14.19,14.21,14.18,14.21,84200.0,9.8245,9.8383,9.8176,9.8383,84200.0
2010-09-01 13:00:00,14.21,14.22,14.2,14.21,134400.0,9.8383,9.8453,9.8314,9.8383,134400.0
2010-09-01 13:10:00,14.22,14.24,14.21,14.24,69400.0,9.8453,9.8591,9.8383,9.8591,69400.0
2010-09-01 13:20:00,14.23,14.25,14.23,14.23,76600.0,9.8522,9.866,9.8522,9.8522,76600.0
2010-09-01 13:30:00,14.23,14.24,14.22,14.22,41200.0,9.8522,9.8591,9.8453,9.8453,41200.0
2010-09-01 13:40:00,14.22,14.22,14.22,14.22,118000.0,9.8453,9.8453,9.8453,9.8453,118000.0
2010-09-01 13:50:00,14.22,14.22,14.18,14.19,62000.0,9.8453,9.8453,9.8176,9.8245,62000.0
2010-09-01 14:00:00,14.19,14.2,14.18,14.18,99800.0,9.8245,9.8314,9.8176,9.8176,99800.0
2010-09-01 14:10:00,14.18,14.18,14.15,14.15,79400.0,9.8176,9.8176,9.7968,9.7968,79400.0
2010-09-01 14:20:00,14.15,14.15,14.13,14.13,159000.0,9.7968,9.7968,9.7829,9.7829,159000.0
2010-09-01 14:30:00,14.13,14.15,14.1,14.1,189200.0,9.7829,9.7968,9.7622,9.7622,189200.0
2010-09-01 14:40:00,14.1,14.11,14.09,14.1,230800.0,9.7622,9.7691,9.7553,9.7622,230800.0
2010-09-01 14:50:00,14.1,14.11,14.09,14.11,81000.0,9.7622,9.7691,9.7553,9.7691,81000.0
2010-09-01 15:00:00,14.11,14.15,14.09,14.13,179800.0,9.7691,9.7968,9.7553,9.7829,179800.0
2010-09-01 15:10:00,14.14,14.16,14.13,14.14,75800.0,9.7899,9.8037,9.7829,9.7899,75800.0
2010-09-01 15:20:00,14.15,14.15,14.13,14.14,56600.0,9.7968,9.7968,9.7829,9.7899,56600.0
2010-09-01 15:30:00,14.13,14.15,14.12,14.14,192400.0,9.7829,9.7968,9.776,9.7899,192400.0
2010-09-01 15:40:00,14.13,14.19,14.13,14.18,296600.0,9.7829,9.8245,9.7829,9.8176,296600.0
2010-09-01 15:50:00,14.18,14.19,14.16,14.18,422200.0,9.8176,9.8245,9.8037,9.8176,422200.0
2010-09-02 09:30:00,14.15,14.25,14.13,14.24,139000.0,9.7968,9.866,9.7829,9.8591,139000.0
2010-09-02 09:40:00,14.24,14.24,14.16,14.22,112400.0,9.8591,9.8591,9.8037,9.8453,112400.0
2010-09-02 09:50:00,14.22,14.26,14.22,14.24,86400.0,9.8453,9.873,9.8453,9.8591,86400.0
2010-09-02 10:00:00,14.24,14.3,14.24,14.28,166600.0,9.8591,9.9006,9.8591,9.8868,166600.0
2010-09-02 10:10:00,14.27,14.29,14.24,14.24,88800.0,9.8799,9.8937,9.8591,9.8591,88800.0
2010-09-02 10:20:00,14.24,14.29,14.24,14.29,61600.0,9.8591,9.8937,9.8591,9.8937,61600.0
2010-09-02 10:30:00,14.29,14.3,14.26,14.27,72200.0,9.8937,9.9006,9.873,9.8799,72200.0
2010-09-02 10:40:00,14.27,14.28,14.25,14.27,81400.0,9.8799,9.8868,9.866,9.8799,81400.0
2010-09-02 10:50:00,14.27,14.28,14.26,14.28,74400.0,9.8799,9.8868,9.873,9.8868,74400.0
2010-09-02 11:00:00,14.28,14.29,14.24,14.24,110600.0,9.8868,9.8937,9.8591,9.8591,110600.0
2010-09-02 11:10:00,14.25,14.26,14.23,14.25,88400.0,9.866,9.873,9.8522,9.866,88400.0
2010-09-02 11:20:00,14.24,14.24,14.22,14.23,99600.0,9.8591,9.8591,9.8453,9.8522,99600.0
2010-09-02 11:30:00,14.22,14.24,14.22,14.24,65200.0,9.8453,9.8591,9.8453,9.8591,65200.0
2010-09-02 11:40:00,14.24,14.28,14.24,14.28,96600.0,9.8591,9.8868,9.8591,9.8868,96600.0
2010-09-02 11:50:00,14.29,14.31,14.28,14.28,54800.0,9.8937,9.9076,9.8868,9.8868,54800.0
2010-09-02 12:00:00,14.28,14.28,14.27,14.27,77400.0,9.8868,9.8868,9.8799,9.8799,77400.0
2010-09-02 12:10:00,14.27,14.29,14.26,14.27,65800.0,9.8799,9.8937,9.873,9.8799,65800.0
2010-09-02 12:20:00,14.26,14.27,14.24,14.27,119200.0,9.873,9.8799,9.8591,9.8799,119200.0
2010-09-02 12:30:00,14.26,14.27,14.25,14.26,45600.0,9.873,9.8799,9.866,9.873,45600.0
2010-09-02 12:40:00,14.26,14.26,14.23,14.24,54000.0,9.873,9.873,9.8522,9.8591,54000.0
2010-09-02 12:50:00,14.24,14.24,14.19,14.21,128800.0,9.8591,9.8591,9.8245,9.8383,128800.0
2010-09-02 13:00:00,14.2,14.22,14.2,14.21,25200.0,9.8314,9.8453,9.8314,9.8383,25200.0
2010-09-02 13:10:00,14.21,14.21,14.19,14.21,54000.0,9.8383,9.8383,9.8245,9.8383,54000.0
2010-09-02 13:20:00,14.21,14.21,14.19,14.19,75000.0,9.8383,9.8383,9.8245,9.8245,75000.0
2010-09-02 13:30:00,14.2,14.22,14.19,14.21,48400.0,9.8314,9.8453,9.8245,9.8383,48400.0
2010-09-02 13:40:00,14.21,14.21,14.2,14.2,35800.0,9.8383,9.8383,9.8314,9.8314,35800.0
2010-09-02 13:50:00,14.2,14.21,14.2,14.21,32800.0,9.8314,9.8383,9.8314,9.8383,32800.0
2010-09-02 14:00:00,14.21,14.22,14.19,14.22,242400.0,9.8383,9.8453,9.8245,9.8453,242400.0
2010-09-02 14:10:00,14.22,14.24,14.22,14.24,79400.0,9.8453,9.8591,9.8453,9.8591,79400.0
2010-09-02 14:20:00,14.24,14.25,14.21,14.21,105200.0,9.8591,9.866,9.8383,9.8383,105200.0
2010-09-02 14:30:00,14.21,14.22,14.21,14.22,39000.0,9.8383,9.8453,9.8383,9.8453,39000.0
2010-09-02 14:40:00,14.22,14.22,14.21,14.22,88200.0,9.8453,9.8453,9.8383,9.8453,88200.0
2010-09-02 14:50:00,14.22,14.24,14.22,14.24,77400.0,9.8453,9.8591,9.8453,9.8591,77400.0
2010-09-02 15:00:00,14.24,14.25,14.22,14.24,47200.0,9.8591,9.866,9.8453,9.8591,47200.0
2010-09-02 15:10:00,14.24,14.25,14.23,14.24,64800.0,9.8591,9.866,9.8522,9.8591,64800.0
2010-09-02 15:20:00,14.24,14.24,14.23,14.24,63200.0,9.8591,9.8591,9.8522,9.8591,63200.0
2010-09-02 15:30:00,14.23,14.26,14.23,14.25,155200.0,9.8522,9.873,9.8522,9.866,155200.0
2010-09-02 15:40:00,14.25,14.26,14.24,14.26,164000.0,9.866,9.873,9.8591,9.873,164000.0
2010-09-02 15:50:00,14.26,14.28,14.24,14.28,266200.0,9.873,9.8868,9.8591,9.8868,266200.0
2010-09-03 09:30:00,14.4,14.5,14.4,14.5,145400.0,9.9699,10.0391,9.9699,10.0391,145400.0
2010-09-03 09:40:00,14.5,14.54,14.46,14.47,154400.0,10.0391,10.0668,10.0114,10.0183,154400.0
2010-09-03 09:50:00,14.47,14.49,14.45,14.49,87200.0,10.0183,10.0322,10.0045,10.0322,87200.0
2010-09-03 10:00:00,14.49,14.49,14.42,14.42,297400.0,10.0322,10.0322,9.9837,9.9837,297400.0
2010-09-03 10:10:00,14.42,14.43,14.37,14.39,117400.0,9.9837,9.9907,9.9491,9.963,117400.0
2010-09-03 10:20:00,14.4,14.43,14.35,14.36,83600.0,9.9699,9.9907,9.9353,9.9422,83600.0
2010-09-03 10:30:00,14.36,14.36,14.3,14.35,103000.0,9.9422,9.9422,9.9006,9.9353,103000.0
2010-09-03 10:40:00,14.35,14.38,14.34,14.38,76200.0,9.9353,9.956,9.9283,9.956,76200.0
2010-09-03 10:50:00,14.37,14.38,14.35,14.37,94200.0,9.9491,9.956,9.9353,9.9491,94200.0
2010-09-03 11:00:00,14.37,14.38,14.35,14.38,74400.0,9.9491,9.956,9.9353,9.956,74400.0
2010-09-03 11:10:00,14.39,14.42,14.37,14.42,95800.0,9.963,9.9837,9.9491,9.9837,95800.0
2010-09-03 11:20:00,14.43,14.43,14.4,14.42,55000.0,9.9907,9.9907,9.9699,9.9837,55000.0
2010-09-03 11:30:00,14.41,14.42,14.38,14.4,64400.0,9.9768,9.9837,9.956,9.9699,64400.0
2010-09-03 11:40:00,14.4,14.44,14.4,14.43,81200.0,9.9699,9.9976,9.9699,9.9907,81200.0
2010-09-03 11:50:00,14.43,14.46,14.43,14.46,99800.0,9.9907,10.0114,9.9907,10.0114,99800.0
2010-09-03 12:00:00,14.46,14.49,14.46,14.49,165000.0,10.0114,10.0322,10.0114,10.0322,165000.0
2010-09-03 12:10:00,14.49,14.5,14.47,14.47,111400.0,10.0322,10.0391,10.0183,10.0183,111400.0
2010-09-03 12:20:00,14.47,14.49,14.47,14.49,49800.0,10.0183,10.0322,10.0183,10.0322,49800.0
2010-09-03 12:30:00,14.49,14.54,14.49,14.51,144000.0,10.0322,10.0668,10.0322,10.046,144000.0
2010-09-03 12:40:00,14.51,14.52,14.51,14.52,78800.0,10.046,10.053,10.046,10.053,78800.0
2010-09-03 12:50:00,14.51,14.59,14.51,14.58,244600.0,10.046,10.1014,10.046,10.0945,244600.0
2010-09-03 13:00:00,14.58,14.6,14.57,14.58,118400.0,10.0945,10.1084,10.0876,10.0945,118400.0
2010-09-03 13:10:00,14.58,14.6,14.58,14.59,98200.0,10.0945,10.1084,10.0945,10.1014,98200.0
2010-09-03 13:20:00,14.59,14.59,14.58,14.58,89200.0,10.1014,10.1014,10.0945,10.0945,89200.0
2010-09-03 13:30:00,14.58,14.6,14.56,14.6,101000.0,10.0945,10.1084,10.0807,10.1084,101000.0
2010-09-03 13:40:00,14.6,14.61,14.58,14.58,120800.0,10.1084,10.1153,10.0945,10.0945,120800.0
2010-09-03 13:50:00,14.59,14.62,14.58,14.62,71200.0,10.1014,10.1222,10.0945,10.1222,71200.0
2010-09-03 14:00:00,14.62,14.62,14.58,14.59,102600.0,10.1222,10.1222,10.0945,10.1014,102600.0
2010-09-03 14:10:00,14.58,14.61,14.58,14.61,96600.0,10.0945,10.1153,10.0945,10.1153,96600.0
2010-09-03 14:20:00,14.61,14.64,14.61,14.63,99000.0,10.1153,10.136,10.1153,10.1291,99000.0
2010-09-03 14:30:00,14.63,14.65,14.62,14.63,109600.0,10.1291,10.143,10.1222,10.1291,109600.0
2010-09-03 14:40:00,14.63,14.63,14.6,14.61,195600.0,10.1291,10.1291,10.1084,10.1153,195600.0
2010-09-03 14:50:00,14.61,14.62,14.61,14.61,110400.0,10.1153,10.1222,10.1153,10.1153,110400.0
2010-09-03 15:00:00,14.61,14.61,14.59,14.61,195800.0,10.1153,10.1153,10.1014,10.1153,195800.0
2010-09-03 15:10:00,14.61,14.62,14.6,14.61,97800.0,10.1153,10.1222,10.1084,10.1153,97800.0
2010-09-03 15:20:00,14.62,14.63,14.6,14.61,192400.0,10.1222,10.1291,10.1084,10.1153,192400.0
2010-09-03 15:30:00,14.61,14.62,14.59,14.61,333600.0,10.1153,10.1222,10.1014,10.1153,333600.0
2010-09-03 15:40:00,14.61,14.67,14.61,14.65,293600.0,10.1153,10.1568,10.1153,10.143,293600.0
2010-09-03 15:50:00,14.65,14.69,14.65,14.69,736600.0,10.143,10.1707,10.143,10.1707,736600.0
2010-09-07 09:30:00,14.63,14.63,14.46,14.52,143000.0,10.1291,10.1291,10.0114,10.053,143000.0
2010-09-07 09:40:00,14.53,14.61,14.52,14.52,140800.0,10.0599,10.1153,10.053,10.053,140800.0
2010-09-07 09:50:00,14.52,14.53,14.47,14.47,82400.0,10.053,10.0599,10.0183,10.0183,82400.0
2010-09-07 10:00:00,14.47,14.52,14.45,14.52,70200.0,10.0183,10.053,10.0045,10.053,70200.0
2010-09-07 10:10:00,14.51,14.53,14.5,14.53,118200.0,10.046,10.0599,10.0391,10.0599,118200.0
2010-09-07 10:20:00,14.52,14.53,14.48,14.53,58200.0,10.053,10.0599,10.0253,10.0599,58200.0
2010-09-07 10:30:00,14.53,14.53,14.47,14.48,41400.0,10.0599,10.0599,10.0183,10.0253,41400.0
2010-09-07 10:40:00,14.49,14.51,14.47,14.47,41800.0,10.0322,10.046,10.0183,10.0183,41800.0
2010-09-07 10:50:00,14.47,14.47,14.43,14.45,58000.0,10.0183,10.0183,9.9907,10.0045,58000.0
2010-09-07 11:00:00,14.45,14.46,14.38,14.39,99400.0,10.0045,10.0114,9.956,9.963,99400.0
2010-09-07 11:10:00,14.39,14.4,14.37,14.37,209400.0,9.963,9.9699,9.9491,9.9491,209400.0
2010-09-07 11:20:00,14.37,14.38,14.36,14.38,181600.0,9.9491,9.956,9.9422,9.956,181600.0
2010-09-07 11:30:00,14.38,14.4,14.36,14.37,76800.0,9.956,9.9699,9.9422,9.9491,76800.0
2010-09-07 11:40:00,14.37,14.37,14.36,14.37,33600.0,9.9491,9.9491,9.9422,9.9491,33600.0
2010-09-07 11:50:00,14.37,14.38,14.34,14.37,60600.0,9.9491,9.956,9.9283,9.9491,60600.0
2010-09-07 12:00:00,14.37,14.38,14.36,14.37,95400.0,9.9491,9.956,9.9422,9.9491,95400.0
2010-09-07 12:10:00,14.37,14.37,14.34,14.35,41000.0,9.9491,9.9491,9.9283,9.9353,41000.0
2010-09-07 12:20:00,14.35,14.35,14.34,14.35,28200.0,9.9353,9.9353,9.9283,9.9353,28200.0
2010-09-07 12:30:00,14.35,14.35,14.32,14.33,34600.0,9.9353,9.9353,9.9145,9.9214,34600.0
2010-09-07 12:40:00,14.34,14.38,14.34,14.36,105600.0,9.9283,9.956,9.9283,9.9422,105600.0
2010-09-07 12:50:00,14.36,14.36,14.34,14.35,34000.0,9.9422,9.9422,9.9283,9.9353,34000.0
2010-09-07 13:00:00,14.35,14.35,14.34,14.35,15400.0,9.9353,9.9353,9.9283,9.9353,15400.0
2010-09-07 13:10:00,14.35,14.39,14.34,14.38,158000.0,9.9353,9.963,9.9283,9.956,158000.0
2010-09-07 13:20:00,14.38,14.38,14.34,14.35,93200.0,9.956,9.956,9.9283,9.9353,93200.0
2010-09-07 13:30:00,14.35,14.37,14.33,14.34,38600.0,9.9353,9.9491,9.9214,9.9283,38600.0
2010-09-07 13:40:00,14.34,14.36,14.33,14.34,43200.0,9.9283,9.9422,9.9214,9.9283,43200.0
2010-09-07 13:50:00,14.34,14.37,14.34,14.37,59600.0,9.9283,9.9491,9.9283,9.9491,59600.0
2010-09-07 14:00:00,14.37,14.38,14.36,14.37,169200.0,9.9491,9.956,9.9422,9.9491,169200.0
2010-09-07 14:10:00,14.36,14.4,14.36,14.38,54800.0,9.9422,9.9699,9.9422,9.956,54800.0
2010-09-07 14:20:00,14.38,14.4,14.37,14.38,191800.0,9.956,9.9699,9.9491,9.956,191800.0
2010-09-07 14:30:00,14.38,14.39,14.36,14.37,99200.0,9.956,9.963,9.9422,9.9491,99200.0
2010-09-07 14:40:00,14.36,14.38,14.36,14.38,55400.0,9.9422,9.956,9.9422,9.956,55400.0
2010-09-07 14:50:00,14.38,14.39,14.34,14.34,95200.0,9.956,9.963,9.9283,9.9283,95200.0
2010-09-07 15:00:00,14.34,14.38,14.33,14.35,345800.0,9.9283,9.956,9.9214,9.9353,345800.0
2010-09-07 15:10:00,14.35,14.38,14.35,14.38,149200.0,9.9353,9.956,9.9353,9.956,149200.0
2010-09-07 15:20:00,14.37,14.38,14.35,14.36,103200.0,9.9491,9.956,9.9353,9.9422,103200.0
2010-09-07 15:30:00,14.36,14.38,14.35,14.38,100400.0,9.9422,9.956,9.9353,9.956,100400.0
2010-09-07 15:40:00,14.38,14.39,14.37,14.38,138800.0,9.956,9.963,9.9491,9.956,138800.0
2010-09-07 15:50:00,14.38,14.38,14.34,14.36,319200.0,9.956,9.956,9.9283,9.9422,319200.0
2010-09-08 09:30:00,14.38,14.4,14.3,14.31,189400.0,9.956,9.9699,9.9006,9.9076,189400.0
2010-09-08 09:40:00,14.31,14.34,14.26,14.26,287600.0,9.9076,9.9283,9.873,9.873,287600.0
2010-09-08 09:50:00,14.26,14.27,14.2,14.2,167200.0,9.873,9.8799,9.8314,9.8314,167200.0
2010-09-08 10:00:00,14.2,14.24,14.19,14.24,147000.0,9.8314,9.8591,9.8245,9.8591,147000.0
2010-09-08 10:10:00,14.24,14.29,14.23,14.26,147800.0,9.8591,9.8937,9.8522,9.873,147800.0
2010-09-08 10:20:00,14.27,14.27,14.21,14.22,134200.0,9.8799,9.8799,9.8383,9.8453,134200.0
2010-09-08 10:30:00,14.22,14.26,14.22,14.24,186800.0,9.8453,9.873,9.8453,9.8591,186800.0
2010-09-08 10:40:00,14.24,14.24,14.21,14.21,68400.0,9.8591,9.8591,9.8383,9.8383,68400.0
2010-09-08 10:50:00,14.21,14.21,14.19,14.19,92200.0,9.8383,9.8383,9.8245,9.8245,92200.0
2010-09-08 11:00:00,14.19,14.24,14.19,14.21,127000.0,9.8245,9.8591,9.8245,9.8383,127000.0
2010-09-08 11:10:00,14.21,14.24,14.21,14.22,196000.0,9.8383,9.8591,9.8383,9.8453,196000.0
2010-09-08 11:20:00,14.22,14.26,14.22,14.26,132200.0,9.8453,9.873,9.8453,9.873,132200.0
2010-09-08 11:30:00,14.26,14.27,14.24,14.25,75200.0,9.873,9.8799,9.8591,9.866,75200.0
2010-09-08 11:40:00,14.25,14.28,14.25,14.28,68400.0,9.866,9.8868,9.866,9.8868,68400.0
2010-09-08 11:50:00,14.29,14.29,14.27,14.29,61600.0,9.8937,9.8937,9.8799,9.8937,61600.0
2010-09-08 12:00:00,14.29,14.3,14.29,14.29,46200.0,9.8937,9.9006,9.8937,9.8937,46200.0
2010-09-08 12:10:00,14.29,14.29,14.28,14.28,29000.0,9.8937,9.8937,9.8868,9.8868,29000.0
2010-09-08 12:20:00,14.28,14.35,14.28,14.34,83400.0,9.8868,9.9353,9.8868,9.9283,83400.0
2010-09-08 12:30:00,14.34,14.36,14.34,14.35,65400.0,9.9283,9.9422,9.9283,9.9353,65400.0
2010-09-08 12:40:00,14.36,14.39,14.35,14.35,136000.0,9.9422,9.963,9.9353,9.9353,136000.0
2010-09-08 12:50:00,14.35,14.35,14.31,14.31,52200.0,9.9353,9.9353,9.9076,9.9076,52200.0
2010-09-08 13:00:00,14.31,14.33,14.31,14.31,27800.0,9.9076,9.9214,9.9076,9.9076,27800.0
2010-09-08 13:10:00,14.32,14.35,14.31,14.35,50000.0,9.9145,9.9353,9.9076,9.9353,50000.0
2010-09-08 13:20:00,14.34,14.36,14.34,14.35,80400.0,9.9283,9.9422,9.9283,9.9353,80400.0
2010-09-08 13:30:00,14.35,14.36,14.32,14.32,41200.0,9.9353,9.9422,9.9145,9.9145,41200.0
2010-09-08 13:40:00,14.32,14.34,14.31,14.31,157600.0,9.9145,9.9283,9.9076,9.9076,157600.0
2010-09-08 13:50:00,14.31,14.32,14.3,14.32,53000.0,9.9076,9.9145,9.9006,9.9145,53000.0
2010-09-08 14:00:00,14.32,14.32,14.28,14.3,158000.0,9.9145,9.9145,9.8868,9.9006,158000.0
2010-09-08 14:10:00,14.3,14.31,14.29,14.31,39600.0,9.9006,9.9076,9.8937,9.9076,39600.0
2010-09-08 14:20:00,14.31,14.33,14.31,14.31,34000.0,9.9076,9.9214,9.9076,9.9076,34000.0
2010-09-08 14:30:00,14.31,14.33,14.31,14.31,95800.0,9.9076,9.9214,9.9076,9.9076,95800.0
2010-09-08 14:40:00,14.31,14.35,14.31,14.34,45400.0,9.9076,9.9353,9.9076,9.9283,45400.0
2010-09-08 14:50:00,14.34,14.35,14.32,14.32,47200.0,9.9283,9.9353,9.9145,9.9145,47200.0
2010-09-08 15:00:00,14.33,14.37,14.33,14.35,73600.0,9.9214,9.9491,9.9214,9.9353,73600.0
2010-09-08 15:10:00,14.35,14.35,14.33,14.34,66600.0,9.9353,9.9353,9.9214,9.9283,66600.0
2010-09-08 15:20:00,14.34,14.36,14.31,14.31,117800.0,9.9283,9.9422,9.9076,9.9076,117800.0
2010-09-08 15:30:00,14.31,14.35,14.31,14.34,104200.0,9.9076,9.9353,9.9076,9.9283,104200.0
2010-09-08 15:40:00,14.34,14.35,14.31,14.32,111600.0,9.9283,9.9353,9.9076,9.9145,111600.0
2010-09-08 15:50:00,14.32,14.34,14.31,14.33,353400.0,9.9145,9.9283,9.9076,9.9214,353400.0
2010-09-09 09:30:00,14.48,14.49,14.35,14.44,112600.0,10.0253,10.0322,9.9353,9.9976,112600.0
2010-09-09 09:40:00,14.44,14.44,14.4,14.43,164800.0,9.9976,9.9976,9.9699,9.9907,164800.0
2010-09-09 09:50:00,14.42,14.46,14.42,14.43,63000.0,9.9837,10.0114,9.9837,9.9907,63000.0
2010-09-09 10:00:00,14.43,14.46,14.41,14.45,163000.0,9.9907,10.0114,9.9768,10.0045,163000.0
2010-09-09 10:10:00,14.45,14.51,14.45,14.47,274200.0,10.0045,10.046,10.0045,10.0183,274200.0
2010-09-09 10:20:00,14.47,14.49,14.47,14.49,170600.0,10.0183,10.0322,10.0183,10.0322,170600.0
2010-09-09 10:30:00,14.49,14.49,14.47,14.49,207000.0,10.0322,10.0322,10.0183,10.0322,207000.0
2010-09-09 10:40:00,14.49,14.51,14.48,14.49,116600.0,10.0322,10.046,10.0253,10.0322,116600.0
2010-09-09 10:50:00,14.5,14.51,14.46,14.46,167400.0,10.0391,10.046,10.0114,10.0114,167400.0
2010-09-09 11:00:00,14.46,14.49,14.46,14.47,82200.0,10.0114,10.0322,10.0114,10.0183,82200.0
2010-09-09 11:10:00,14.47,14.53,14.47,14.52,73400.0,10.0183,10.0599,10.0183,10.053,73400.0
2010-09-09 11:20:00,14.52,14.57,14.52,14.56,87600.0,10.053,10.0876,10.053,10.0807,87600.0
2010-09-09 11:30:00,14.56,14.6,14.55,14.59,145200.0,10.0807,10.1084,10.0737,10.1014,145200.0
2010-09-09 11:40:00,14.59,14.65,14.59,14.64,200200.0,10.1014,10.143,10.1014,10.136,200200.0
2010-09-09 11:50:00,14.64,14.66,14.63,14.63,156000.0,10.136,10.1499,10.1291,10.1291,156000.0
2010-09-09 12:00:00,14.63,14.65,14.63,14.63,108400.0,10.1291,10.143,10.1291,10.1291,108400.0
2010-09-09 12:10:00,14.63,14.65,14.63,14.65,65600.0,10.1291,10.143,10.1291,10.143,65600.0
2010-09-09 12:20:00,14.65,14.67,14.65,14.67,86800.0,10.143,10.1568,10.143,10.1568,86800.0
2010-09-09 12:30:00,14.66,14.69,14.66,14.69,95200.0,10.1499,10.1707,10.1499,10.1707,95200.0
2010-09-09 12:40:00,14.68,14.69,14.65,14.67,109200.0,10.1637,10.1707,10.143,10.1568,109200.0
2010-09-09 12:50:00,14.66,14.68,14.64,14.64,161800.0,10.1499,10.1637,10.136,10.136,161800.0
2010-09-09 13:00:00,14.65,14.65,14.6,14.6,141600.0,10.143,10.143,10.1084,10.1084,141600.0
2010-09-09 13:10:00,14.6,14.64,14.6,14.64,173400.0,10.1084,10.136,10.1084,10.136,173400.0
2010-09-09 13:20:00,14.63,14.64,14.59,14.59,232600.0,10.1291,10.136,10.1014,10.1014,232600.0
2010-09-09 13:30:00,14.59,14.61,14.57,14.6,207800.0,10.1014,10.1153,10.0876,10.1084,207800.0
2010-09-09 13:40:00,14.6,14.62,14.57,14.61,131400.0,10.1084,10.1222,10.0876,10.1153,131400.0
2010-09-09 13:50:00,14.61,14.62,14.56,14.58,158400.0,10.1153,10.1222,10.0807,10.0945,158400.0
2010-09-09 14:00:00,14.57,14.6,14.57,14.58,105600.0,10.0876,10.1084,10.0876,10.0945,105600.0
2010-09-09 14:10:00,14.58,14.58,14.52,14.54,153600.0,10.0945,10.0945,10.053,10.0668,153600.0
2010-09-09 14:20:00,14.54,14.56,14.53,14.54,131400.0,10.0668,10.0807,10.0599,10.0668,131400.0
2010-09-09 14:30:00,14.54,14.59,14.54,14.56,152600.0,10.0668,10.1014,10.0668,10.0807,152600.0
2010-09-09 14:40:00,14.55,14.55,14.53,14.53,125800.0,10.0737,10.0737,10.0599,10.0599,125800.0
2010-09-09 14:50:00,14.54,14.58,14.54,14.58,157200.0,10.0668,10.0945,10.0668,10.0945,157200.0
2010-09-09 15:00:00,14.58,14.58,14.56,14.56,64400.0,10.0945,10.0945,10.0807,10.0807,64400.0
2010-09-09 15:10:00,14.56,14.58,14.55,14.56,93200.0,10.0807,10.0945,10.0737,10.0807,93200.0
2010-09-09 15:20:00,14.56,14.56,14.55,14.56,108800.0,10.0807,10.0807,10.0737,10.0807,108800.0
2010-09-09 15:30:00,14.56,14.56,14.55,14.56,143800.0,10.0807,10.0807,10.0737,10.0807,143800.0
2010-09-09 15:40:00,14.56,14.56,14.55,14.56,201800.0,10.0807,10.0807,10.0737,10.0807,201800.0
2010-09-09 15:50:00,14.56,14.56,14.5,14.51,280200.0,10.0807,10.0807,10.0391,10.046,280200.0
2010-09-10 09:30:00,14.13,14.49,14.13,14.19,408600.0,9.7829,10.0322,9.7829,9.8245,408600.0
2010-09-10 09:40:00,14.2,14.22,14.13,14.18,936000.0,9.8314,9.8453,9.7829,9.8176,936000.0
2010-09-10 09:50:00,14.19,14.23,14.13,14.13,594000.0,9.8245,9.8522,9.7829,9.7829,594000.0
2010-09-10 10:00:00,14.13,14.15,14.06,14.08,794000.0,9.7829,9.7968,9.7345,9.7483,794000.0
2010-09-10 10:10:00,14.08,14.1,14.02,14.03,742400.0,9.7483,9.7622,9.7068,9.7137,742400.0
2010-09-10 10:20:00,14.02,14.06,14.02,14.05,610000.0,9.7068,9.7345,9.7068,9.7276,610000.0
2010-09-10 10:30:00,14.05,14.07,14.04,14.06,688400.0,9.7276,9.7414,9.7206,9.7345,688400.0
2010-09-10 10:40:00,14.06,14.06,13.97,13.97,501800.0,9.7345,9.7345,9.6722,9.6722,501800.0
2010-09-10 10:50:00,13.97,13.98,13.96,13.98,251600.0,9.6722,9.6791,9.6652,9.6791,251600.0
2010-09-10 11:00:00,13.97,13.99,13.88,13.89,383200.0,9.6722,9.686,9.6099,9.6168,383200.0
2010-09-10 11:10:00,13.89,13.9,13.86,13.9,223000.0,9.6168,9.6237,9.596,9.6237,223000.0
2010-09-10 11:20:00,13.9,13.93,13.9,13.92,190600.0,9.6237,9.6445,9.6237,9.6376,190600.0
2010-09-10 11:30:00,13.92,13.95,13.9,13.95,254200.0,9.6376,9.6583,9.6237,9.6583,254200.0
2010-09-10 11:40:00,13.95,13.95,13.92,13.94,196800.0,9.6583,9.6583,9.6376,9.6514,196800.0
2010-09-10 11:50:00,13.94,13.98,13.92,13.96,234000.0,9.6514,9.6791,9.6376,9.6652,234000.0
2010-09-10 12:00:00,13.96,13.96,13.91,13.93,229600.0,9.6652,9.6652,9.6306,9.6445,229600.0
2010-09-10 12:10:00,13.93,13.94,13.9,13.92,70200.0,9.6445,9.6514,9.6237,9.6376,70200.0
2010-09-10 12:20:00,13.91,13.92,13.88,13.9,377000.0,9.6306,9.6376,9.6099,9.6237,377000.0
2010-09-10 12:30:00,13.9,13.92,13.88,13.92,271600.0,9.6237,9.6376,9.6099,9.6376,271600.0
2010-09-10 12:40:00,13.92,13.99,13.92,13.99,335600.0,9.6376,9.686,9.6376,9.686,335600.0
2010-09-10 12:50:00,13.99,14.02,13.99,13.99,194800.0,9.686,9.7068,9.686,9.686,194800.0
2010-09-10 13:00:00,13.99,14.01,13.97,14.01,127200.0,9.686,9.6999,9.6722,9.6999,127200.0
2010-09-10 13:10:00,14.01,14.03,14.01,14.02,73400.0,9.6999,9.7137,9.6999,9.7068,73400.0
2010-09-10 13:20:00,14.03,14.03,13.99,14.01,42000.0,9.7137,9.7137,9.686,9.6999,42000.0
2010-09-10 13:30:00,14.0,14.02,14.0,14.01,70000.0,9.6929,9.7068,9.6929,9.6999,70000.0
2010-09-10 13:40:00,14.02,14.02,13.99,13.99,87600.0,9.7068,9.7068,9.686,9.686,87600.0
2010-09-10 13:50:00,13.99,14.02,13.99,14.02,52800.0,9.686,9.7068,9.686,9.7068,52800.0
2010-09-10 14:00:00,14.02,14.08,14.02,14.07,147400.0,9.7068,9.7483,9.7068,9.7414,147400.0
2010-09-10 14:10:00,14.08,14.1,14.05,14.05,109800.0,9.7483,9.7622,9.7276,9.7276,109800.0
2010-09-10 14:20:00,14.05,14.1,14.04,14.09,94200.0,9.7276,9.7622,9.7206,9.7553,94200.0
2010-09-10 14:30:00,14.1,14.1,14.08,14.09,112600.0,9.7622,9.7622,9.7483,9.7553,112600.0
2010-09-10 14:40:00,14.09,14.1,14.06,14.06,59800.0,9.7553,9.7622,9.7345,9.7345,59800.0
2010-09-10 14:50:00,14.06,14.06,14.04,14.04,82800.0,9.7345,9.7345,9.7206,9.7206,82800.0
2010-09-10 15:00:00,14.04,14.05,14.03,14.03,92000.0,9.7206,9.7276,9.7137,9.7137,92000.0
2010-09-10 15:10:00,14.03,14.07,14.03,14.06,68200.0,9.7137,9.7414,9.7137,9.7345,68200.0
2010-09-10 15:20:00,14.06,14.08,14.05,14.08,77200.0,9.7345,9.7483,9.7276,9.7483,77200.0
2010-09-10 15:30:00,14.08,14.09,14.04,14.05,185400.0,9.7483,9.7553,9.7206,9.7276,185400.0
2010-09-10 15:40:00,14.05,14.05,14.04,14.04,282200.0,9.7276,9.7276,9.7206,9.7206,282200.0
2010-09-10 15:50:00,14.05,14.05,14.0,14.02,728600.0,9.7276,9.7276,9.6929,9.7068,728600.0
2010-09-13 09:30:00,14.18,14.35,14.18,14.35,225800.0,9.8176,9.9353,9.8176,9.9353,225800.0
2010-09-13 09:40:00,14.35,14.37,14.33,14.33,253600.0,9.9353,9.9491,9.9214,9.9214,253600.0
2010-09-13 09:50:00,14.33,14.33,14.3,14.31,203200.0,9.9214,9.9214,9.9006,9.9076,203200.0
2010-09-13 10:00:00,14.3,14.38,14.3,14.35,124200.0,9.9006,9.956,9.9006,9.9353,124200.0
2010-09-13 10:10:00,14.35,14.38,14.34,14.36,135200.0,9.9353,9.956,9.9283,9.9422,135200.0
2010-09-13 10:20:00,14.36,14.38,14.35,14.36,79800.0,9.9422,9.956,9.9353,9.9422,79800.0
2010-09-13 10:30:00,14.36,14.38,14.36,14.38,118600.0,9.9422,9.956,9.9422,9.956,118600.0
2010-09-13 10:40:00,14.38,14.43,14.38,14.42,107400.0,9.956,9.9907,9.956,9.9837,107400.0
2010-09-13 10:50:00,14.42,14.42,14.38,14.4,166600.0,9.9837,9.9837,9.956,9.9699,166600.0
2010-09-13 11:00:00,14.4,14.47,14.4,14.47,265000.0,9.9699,10.0183,9.9699,10.0183,265000.0
2010-09-13 11:10:00,14.47,14.48,14.46,14.47,140000.0,10.0183,10.0253,10.0114,10.0183,140000.0
2010-09-13 11:20:00,14.47,14.5,14.47,14.5,164600.0,10.0183,10.0391,10.0183,10.0391,164600.0
2010-09-13 11:30:00,14.5,14.52,14.49,14.51,192000.0,10.0391,10.053,10.0322,10.046,192000.0
2010-09-13 11:40:00,14.51,14.51,14.49,14.49,214400.0,10.046,10.046,10.0322,10.0322,214400.0
2010-09-13 11:50:00,14.49,14.51,14.47,14.5,105000.0,10.0322,10.046,10.0183,10.0391,105000.0
2010-09-13 12:00:00,14.51,14.51,14.48,14.48,62200.0,10.046,10.046,10.0253,10.0253,62200.0
2010-09-13 12:10:00,14.48,14.49,14.46,14.47,50200.0,10.0253,10.0322,10.0114,10.0183,50200.0
2010-09-13 12:20:00,14.47,14.47,14.44,14.46,128000.0,10.0183,10.0183,9.9976,10.0114,128000.0
2010-09-13 12:30:00,14.46,14.46,14.44,14.45,87200.0,10.0114,10.0114,9.9976,10.0045,87200.0
2010-09-13 12:40:00,14.45,14.47,14.45,14.45,45800.0,10.0045,10.0183,10.0045,10.0045,45800.0
2010-09-13 12:50:00,14.45,14.45,14.43,14.44,30400.0,10.0045,10.0045,9.9907,9.9976,30400.0
2010-09-13 13:00:00,14.44,14.46,14.43,14.43,30000.0,9.9976,10.0114,9.9907,9.9907,30000.0
2010-09-13 13:10:00,14.44,14.44,14.42,14.42,22600.0,9.9976,9.9976,9.9837,9.9837,22600.0
2010-09-13 13:20:00,14.43,14.46,14.43,14.45,76600.0,9.9907,10.0114,9.9907,10.0045,76600.0
2010-09-13 13:30:00,14.45,14.46,14.44,14.45,29000.0,10.0045,10.0114,9.9976,10.0045,29000.0
2010-09-13 13:40:00,14.45,14.46,14.44,14.46,56200.0,10.0045,10.0114,9.9976,10.0114,56200.0
2010-09-13 13:50:00,14.46,14.46,14.43,14.43,28000.0,10.0114,10.0114,9.9907,9.9907,28000.0
2010-09-13 14:00:00,14.44,14.44,14.4,14.41,36000.0,9.9976,9.9976,9.9699,9.9768,36000.0
2010-09-13 14:10:00,14.4,14.43,14.4,14.43,29800.0,9.9699,9.9907,9.9699,9.9907,29800.0
2010-09-13 14:20:00,14.43,14.44,14.42,14.44,55200.0,9.9907,9.9976,9.9837,9.9976,55200.0
2010-09-13 14:30:00,14.44,14.44,14.42,14.43,41000.0,9.9976,9.9976,9.9837,9.9907,41000.0
2010-09-13 14:40:00,14.43,14.44,14.43,14.44,83800.0,9.9907,9.9976,9.9907,9.9976,83800.0
2010-09-13 14:50:00,14.44,14.46,14.44,14.45,60200.0,9.9976,10.0114,9.9976,10.0045,60200.0
2010-09-13 15:00:00,14.45,14.45,14.4,14.41,75800.0,10.0045,10.0045,9.9699,9.9768,75800.0
2010-09-13 15:10:00,14.41,14.44,14.4,14.44,36400.0,9.9768,9.9976,9.9699,9.9976,36400.0
2010-09-13 15:20:00,14.43,14.44,14.42,14.43,88800.0,9.9907,9.9976,9.9837,9.9907,88800.0
2010-09-13 15:30:00,14.44,14.45,14.43,14.45,128200.0,9.9976,10.0045,9.9907,10.0045,128200.0
2010-09-13 15:40:00,14.45,14.46,14.44,14.45,124200.0,10.0045,10.0114,9.9976,10.0045,124200.0
2010-09-13 15:50:00,14.46,14.47,14.43,14.44,336400.0,10.0114,10.0183,9.9907,9.9976,336400.0
2010-09-14 09:30:00,14.38,14.43,14.31,14.38,95600.0,9.956,9.9907,9.9076,9.956,95600.0
2010-09-14 09:40:00,14.38,14.38,14.31,14.36,53000.0,9.956,9.956,9.9076,9.9422,53000.0
2010-09-14 09:50:00,14.36,14.45,14.36,14.45,45000.0,9.9422,10.0045,9.9422,10.0045,45000.0
2010-09-14 10:00:00,14.45,14.51,14.42,14.49,102200.0,10.0045,10.046,9.9837,10.0322,102200.0
2010-09-14 10:10:00,14.5,14.53,14.49,14.53,53200.0,10.0391,10.0599,10.0322,10.0599,53200.0
2010-09-14 10:20:00,14.53,14.58,14.53,14.58,83400.0,10.0599,10.0945,10.0599,10.0945,83400.0
2010-09-14 10:30:00,14.58,14.63,14.58,14.59,89600.0,10.0945,10.1291,10.0945,10.1014,89600.0
2010-09-14 10:40:00,14.59,14.66,14.59,14.65,85200.0,10.1014,10.1499,10.1014,10.143,85200.0
2010-09-14 10:50:00,14.65,14.65,14.63,14.64,73800.0,10.143,10.143,10.1291,10.136,73800.0
2010-09-14 11:00:00,14.65,14.67,14.64,14.67,62000.0,10.143,10.1568,10.136,10.1568,62000.0
2010-09-14 11:10:00,14.67,14.69,14.64,14.67,121200.0,10.1568,10.1707,10.136,10.1568,121200.0
2010-09-14 11:20:00,14.67,14.67,14.63,14.64,80400.0,10.1568,10.1568,10.1291,10.136,80400.0
2010-09-14 11:30:00,14.63,14.68,14.63,14.68,82400.0,10.1291,10.1637,10.1291,10.1637,82400.0
2010-09-14 11:40:00,14.68,14.72,14.68,14.7,78400.0,10.1637,10.1914,10.1637,10.1776,78400.0
2010-09-14 11:50:00,14.7,14.72,14.69,14.72,82200.0,10.1776,10.1914,10.1707,10.1914,82200.0
2010-09-14 12:00:00,14.71,14.74,14.71,14.72,59000.0,10.1845,10.2053,10.1845,10.1914,59000.0
2010-09-14 12:10:00,14.72,14.72,14.7,14.72,120600.0,10.1914,10.1914,10.1776,10.1914,120600.0
2010-09-14 12:20:00,14.72,14.73,14.7,14.72,106600.0,10.1914,10.1984,10.1776,10.1914,106600.0
2010-09-14 12:30:00,14.72,14.72,14.68,14.69,41800.0,10.1914,10.1914,10.1637,10.1707,41800.0
2010-09-14 12:40:00,14.69,14.69,14.65,14.65,46000.0,10.1707,10.1707,10.143,10.143,46000.0
2010-09-14 12:50:00,14.65,14.68,14.63,14.67,62200.0,10.143,10.1637,10.1291,10.1568,62200.0
2010-09-14 13:00:00,14.67,14.68,14.65,14.65,32800.0,10.1568,10.1637,10.143,10.143,32800.0
2010-09-14 13:10:00,14.66,14.67,14.63,14.64,41600.0,10.1499,10.1568,10.1291,10.136,41600.0
2010-09-14 13:20:00,14.65,14.65,14.62,14.63,39000.0,10.143,10.143,10.1222,10.1291,39000.0
2010-09-14 13:30:00,14.63,14.65,14.6,14.6,94600.0,10.1291,10.143,10.1084,10.1084,94600.0
2010-09-14 13:40:00,14.6,14.6,14.55,14.56,87200.0,10.1084,10.1084,10.0737,10.0807,87200.0
2010-09-14 13:50:00,14.57,14.62,14.57,14.61,69800.0,10.0876,10.1222,10.0876,10.1153,69800.0
2010-09-14 14:00:00,14.61,14.61,14.59,14.59,40400.0,10.1153,10.1153,10.1014,10.1014,40400.0
2010-09-14 14:10:00,14.59,14.61,14.58,14.61,33600.0,10.1014,10.1153,10.0945,10.1153,33600.0
2010-09-14 14:20:00,14.61,14.64,14.61,14.64,143800.0,10.1153,10.136,10.1153,10.136,143800.0
2010-09-14 14:30:00,14.63,14.68,14.63,14.68,74400.0,10.1291,10.1637,10.1291,10.1637,74400.0
2010-09-14 14:40:00,14.68,14.7,14.68,14.68,63400.0,10.1637,10.1776,10.1637,10.1637,63400.0
2010-09-14 14:50:00,14.68,14.71,14.68,14.7,65000.0,10.1637,10.1845,10.1637,10.1776,65000.0
2010-09-14 15:00:00,14.7,14.71,14.69,14.69,66200.0,10.1776,10.1845,10.1707,10.1707,66200.0
2010-09-14 15:10:00,14.7,14.7,14.66,14.67,117400.0,10.1776,10.1776,10.1499,10.1568,117400.0
2010-09-14 15:20:00,14.67,14.72,14.67,14.71,155000.0,10.1568,10.1914,10.1568,10.1845,155000.0
2010-09-14 15:30:00,14.71,14.72,14.7,14.72,182400.0,10.1845,10.1914,10.1776,10.1914,182400.0
2010-09-14 15:40:00,14.72,14.72,14.68,14.7,264200.0,10.1914,10.1914,10.1637,10.1776,264200.0
2010-09-14 15:50:00,14.7,14.7,14.66,14.67,333200.0,10.1776,10.1776,10.1499,10.1568,333200.0
2010-09-15 09:30:00,14.6,14.63,14.48,14.49,88600.0,10.1084,10.1291,10.0253,10.0322,88600.0
2010-09-15 09:40:00,14.49,14.56,14.47,14.55,132200.0,10.0322,10.0807,10.0183,10.0737,132200.0
2010-09-15 09:50:00,14.55,14.58,14.54,14.56,58800.0,10.0737,10.0945,10.0668,10.0807,58800.0
2010-09-15 10:00:00,14.56,14.58,14.54,14.58,74400.0,10.0807,10.0945,10.0668,10.0945,74400.0
2010-09-15 10:10:00,14.58,14.61,14.56,14.59,94200.0,10.0945,10.1153,10.0807,10.1014,94200.0
2010-09-15 10:20:00,14.59,14.6,14.57,14.57,47600.0,10.1014,10.1084,10.0876,10.0876,47600.0
2010-09-15 10:30:00,14.56,14.58,14.53,14.54,76200.0,10.0807,10.0945,10.0599,10.0668,76200.0
2010-09-15 10:40:00,14.54,14.56,14.53,14.53,95400.0,10.0668,10.0807,10.0599,10.0599,95400.0
2010-09-15 10:50:00,14.53,14.55,14.51,14.55,46400.0,10.0599,10.0737,10.046,10.0737,46400.0
2010-09-15 11:00:00,14.55,14.55,14.5,14.51,48000.0,10.0737,10.0737,10.0391,10.046,48000.0
2010-09-15 11:10:00,14.51,14.52,14.5,14.52,27400.0,10.046,10.053,10.0391,10.053,27400.0
2010-09-15 11:20:00,14.52,14.55,14.52,14.53,41600.0,10.053,10.0737,10.053,10.0599,41600.0
2010-09-15 11:30:00,14.52,14.57,14.51,14.55,54000.0,10.053,10.0876,10.046,10.0737,54000.0
2010-09-15 11:40:00,14.55,14.57,14.55,14.56,18200.0,10.0737,10.0876,10.0737,10.0807,18200.0
2010-09-15 11:50:00,14.56,14.6,14.56,14.57,51200.0,10.0807,10.1084,10.0807,10.0876,51200.0
2010-09-15 12:00:00,14.57,14.6,14.57,14.6,65000.0,10.0876,10.1084,10.0876,10.1084,65000.0
2010-09-15 12:10:00,14.59,14.6,14.58,14.59,31800.0,10.1014,10.1084,10.0945,10.1014,31800.0
2010-09-15 12:20:00,14.6,14.6,14.59,14.59,16800.0,10.1084,10.1084,10.1014,10.1014,16800.0
2010-09-15 12:30:00,14.59,14.6,14.59,14.6,33800.0,10.1014,10.1084,10.1014,10.1084,33800.0
2010-09-15 12:40:00,14.59,14.61,14.58,14.61,39000.0,10.1014,10.1153,10.0945,10.1153,39000.0
2010-09-15 12:50:00,14.6,14.61,14.59,14.6,35200.0,10.1084,10.1153,10.1014,10.1084,35200.0
2010-09-15 13:00:00,14.61,14.61,14.6,14.61,50600.0,10.1153,10.1153,10.1084,10.1153,50600.0
2010-09-15 13:10:00,14.6,14.61,14.58,14.61,50200.0,10.1084,10.1153,10.0945,10.1153,50200.0
2010-09-15 13:20:00,14.6,14.61,14.59,14.59,25600.0,10.1084,10.1153,10.1014,10.1014,25600.0
2010-09-15 13:30:00,14.59,14.61,14.58,14.59,51400.0,10.1014,10.1153,10.0945,10.1014,51400.0
2010-09-15 13:40:00,14.59,14.6,14.58,14.58,45200.0,10.1014,10.1084,10.0945,10.0945,45200.0
2010-09-15 13:50:00,14.58,14.6,14.57,14.6,60200.0,10.0945,10.1084,10.0876,10.1084,60200.0
2010-09-15 14:00:00,14.6,14.61,14.6,14.6,44800.0,10.1084,10.1153,10.1084,10.1084,44800.0
2010-09-15 14:10:00,14.6,14.6,14.56,14.57,46000.0,10.1084,10.1084,10.0807,10.0876,46000.0
2010-09-15 14:20:00,14.56,14.59,14.56,14.58,33400.0,10.0807,10.1014,10.0807,10.0945,33400.0
2010-09-15 14:30:00,14.58,14.59,14.56,14.58,41600.0,10.0945,10.1014,10.0807,10.0945,41600.0
2010-09-15 14:40:00,14.58,14.59,14.57,14.58,42600.0,10.0945,10.1014,10.0876,10.0945,42600.0
2010-09-15 14:50:00,14.58,14.62,14.58,14.61,73600.0,10.0945,10.1222,10.0945,10.1153,73600.0
2010-09-15 15:00:00,14.61,14.61,14.6,14.6,50800.0,10.1153,10.1153,10.1084,10.1084,50800.0
2010-09-15 15:10:00,14.61,14.62,14.6,14.61,96400.0,10.1153,10.1222,10.1084,10.1153,96400.0
2010-09-15 15:20:00,14.61,14.64,14.6,14.63,109000.0,10.1153,10.136,10.1084,10.1291,109000.0
2010-09-15 15:30:00,14.63,14.64,14.62,14.63,111600.0,10.1291,10.136,10.1222,10.1291,111600.0
2010-09-15 15:40:00,14.62,14.63,14.6,14.62,268200.0,10.1222,10.1291,10.1084,10.1222,268200.0
2010-09-15 15:50:00,14.62,14.62,14.58,14.6,454600.0,10.1222,10.1222,10.0945,10.1084,454600.0
2010-09-16 09:30:00,14.54,14.62,14.52,14.59,77000.0,10.0668,10.1222,10.053,10.1014,77000.0
2010-09-16 09:40:00,14.59,14.6,14.52,14.6,75800.0,10.1014,10.1084,10.053,10.1084,75800.0
2010-09-16 09:50:00,14.6,14.67,14.59,14.65,89800.0,10.1084,10.1568,10.1014,10.143,89800.0
2010-09-16 10:00:00,14.65,14.69,14.6,14.63,112800.0,10.143,10.1707,10.1084,10.1291,112800.0
2010-09-16 10:10:00,14.63,14.65,14.59,14.6,47200.0,10.1291,10.143,10.1014,10.1084,47200.0
2010-09-16 10:20:00,14.61,14.64,14.59,14.6,73200.0,10.1153,10.136,10.1014,10.1084,73200.0
2010-09-16 10:30:00,14.6,14.6,14.55,14.56,83400.0,10.1084,10.1084,10.0737,10.0807,83400.0
2010-09-16 10:40:00,14.56,14.64,14.56,14.63,52400.0,10.0807,10.136,10.0807,10.1291,52400.0
2010-09-16 10:50:00,14.63,14.65,14.61,14.62,32600.0,10.1291,10.143,10.1153,10.1222,32600.0
2010-09-16 11:00:00,14.62,14.62,14.6,14.61,40600.0,10.1222,10.1222,10.1084,10.1153,40600.0
2010-09-16 11:10:00,14.6,14.64,14.6,14.64,27000.0,10.1084,10.136,10.1084,10.136,27000.0
2010-09-16 11:20:00,14.63,14.63,14.58,14.58,72200.0,10.1291,10.1291,10.0945,10.0945,72200.0
2010-09-16 11:30:00,14.58,14.6,14.58,14.59,32400.0,10.0945,10.1084,10.0945,10.1014,32400.0
2010-09-16 11:40:00,14.58,14.58,14.55,14.56,33600.0,10.0945,10.0945,10.0737,10.0807,33600.0
2010-09-16 11:50:00,14.56,14.56,14.56,14.56,28800.0,10.0807,10.0807,10.0807,10.0807,28800.0
2010-09-16 12:00:00,14.56,14.58,14.56,14.56,30400.0,10.0807,10.0945,10.0807,10.0807,30400.0
2010-09-16 12:10:00,14.55,14.57,14.55,14.57,34200.0,10.0737,10.0876,10.0737,10.0876,34200.0
2010-09-16 12:20:00,14.57,14.6,14.56,14.6,28400.0,10.0876,10.1084,10.0807,10.1084,28400.0
2010-09-16 12:30:00,14.6,14.61,14.6,14.61,22000.0,10.1084,10.1153,10.1084,10.1153,22000.0
2010-09-16 12:40:00,14.61,14.63,14.61,14.62,36800.0,10.1153,10.1291,10.1153,10.1222,36800.0
2010-09-16 12:50:00,14.62,14.63,14.62,14.63,56400.0,10.1222,10.1291,10.1222,10.1291,56400.0
2010-09-16 13:00:00,14.63,14.63,14.62,14.62,46800.0,10.1291,10.1291,10.1222,10.1222,46800.0
2010-09-16 13:10:00,14.62,14.63,14.6,14.61,64400.0,10.1222,10.1291,10.1084,10.1153,64400.0
2010-09-16 13:20:00,14.61,14.63,14.61,14.63,25200.0,10.1153,10.1291,10.1153,10.1291,25200.0
2010-09-16 13:30:00,14.63,14.63,14.62,14.62,16400.0,10.1291,10.1291,10.1222,10.1222,16400.0
2010-09-16 13:40:00,14.62,14.64,14.62,14.63,40000.0,10.1222,10.136,10.1222,10.1291,40000.0
2010-09-16 13:50:00,14.63,14.65,14.63,14.64,41800.0,10.1291,10.143,10.1291,10.136,41800.0
2010-09-16 14:00:00,14.63,14.65,14.63,14.64,52000.0,10.1291,10.143,10.1291,10.136,52000.0
2010-09-16 14:10:00,14.65,14.67,14.64,14.65,59200.0,10.143,10.1568,10.136,10.143,59200.0
2010-09-16 14:20:00,14.65,14.66,14.64,14.66,105000.0,10.143,10.1499,10.136,10.1499,105000.0
2010-09-16 14:30:00,14.67,14.67,14.65,14.65,42600.0,10.1568,10.1568,10.143,10.143,42600.0
2010-09-16 14:40:00,14.66,14.67,14.63,14.63,68800.0,10.1499,10.1568,10.1291,10.1291,68800.0
2010-09-16 14:50:00,14.63,14.65,14.62,14.65,73400.0,10.1291,10.143,10.1222,10.143,73400.0
2010-09-16 15:00:00,14.66,14.67,14.65,14.67,73800.0,10.1499,10.1568,10.143,10.1568,73800.0
2010-09-16 15:10:00,14.67,14.71,14.67,14.71,52200.0,10.1568,10.1845,10.1568,10.1845,52200.0
2010-09-16 15:20:00,14.7,14.7,14.68,14.7,76400.0,10.1776,10.1776,10.1637,10.1776,76400.0
2010-09-16 15:30:00,14.7,14.72,14.7,14.71,83000.0,10.1776,10.1914,10.1776,10.1845,83000.0
2010-09-16 15:40:00,14.71,14.72,14.69,14.7,70000.0,10.1845,10.1914,10.1707,10.1776,70000.0
2010-09-16 15:50:00,14.7,14.71,14.67,14.69,411200.0,10.1776,10.1845,10.1568,10.1707,411200.0
2010-09-17 09:30:00,14.75,14.75,14.67,14.7,779200.0,10.2122,10.2122,10.1568,10.1776,779200.0
2010-09-17 09:40:00,14.71,14.73,14.69,14.72,267600.0,10.1845,10.1984,10.1707,10.1914,267600.0
2010-09-17 09:50:00,14.72,14.74,14.68,14.72,249200.0,10.1914,10.2053,10.1637,10.1914,249200.0
2010-09-17 10:00:00,14.72,14.77,14.7,14.76,165000.0,10.1914,10.2261,10.1776,10.2191,165000.0
2010-09-17 10:10:00,14.77,14.77,14.72,14.74,95800.0,10.2261,10.2261,10.1914,10.2053,95800.0
2010-09-17 10:20:00,14.74,14.79,14.74,14.78,163800.0,10.2053,10.2399,10.2053,10.233,163800.0
2010-09-17 10:30:00,14.78,14.81,14.76,14.79,153200.0,10.233,10.2537,10.2191,10.2399,153200.0
2010-09-17 10:40:00,14.79,14.83,14.77,14.83,154200.0,10.2399,10.2676,10.2261,10.2676,154200.0
2010-09-17 10:50:00,14.82,14.86,14.81,14.86,92800.0,10.2607,10.2884,10.2537,10.2884,92800.0
2010-09-17 11:00:00,14.85,14.9,14.85,14.88,138400.0,10.2814,10.3161,10.2814,10.3022,138400.0
2010-09-17 11:10:00,14.88,14.9,14.85,14.86,193000.0,10.3022,10.3161,10.2814,10.2884,193000.0
2010-09-17 11:20:00,14.86,14.87,14.8,14.81,102800.0,10.2884,10.2953,10.2468,10.2537,102800.0
2010-09-17 11:30:00,14.81,14.81,14.79,14.81,97400.0,10.2537,10.2537,10.2399,10.2537,97400.0
2010-09-17 11:40:00,14.82,14.83,14.78,14.79,79200.0,10.2607,10.2676,10.233,10.2399,79200.0
2010-09-17 11:50:00,14.79,14.83,14.79,14.81,64000.0,10.2399,10.2676,10.2399,10.2537,64000.0
2010-09-17 12:00:00,14.8,14.84,14.8,14.84,52200.0,10.2468,10.2745,10.2468,10.2745,52200.0
2010-09-17 12:10:00,14.84,14.87,14.84,14.86,41800.0,10.2745,10.2953,10.2745,10.2884,41800.0
2010-09-17 12:20:00,14.86,14.87,14.85,14.87,39000.0,10.2884,10.2953,10.2814,10.2953,39000.0
2010-09-17 12:30:00,14.87,14.88,14.85,14.86,70400.0,10.2953,10.3022,10.2814,10.2884,70400.0
2010-09-17 12:40:00,14.86,14.86,14.84,14.86,72000.0,10.2884,10.2884,10.2745,10.2884,72000.0
2010-09-17 12:50:00,14.86,14.86,14.83,14.84,91000.0,10.2884,10.2884,10.2676,10.2745,91000.0
2010-09-17 13:00:00,14.84,14.87,14.83,14.83,120200.0,10.2745,10.2953,10.2676,10.2676,120200.0
2010-09-17 13:10:00,14.83,14.84,14.78,14.78,90200.0,10.2676,10.2745,10.233,10.233,90200.0
2010-09-17 13:20:00,14.78,14.86,14.78,14.85,160200.0,10.233,10.2884,10.233,10.2814,160200.0
2010-09-17 13:30:00,14.85,14.88,14.85,14.87,73000.0,10.2814,10.3022,10.2814,10.2953,73000.0
2010-09-17 13:40:00,14.87,14.87,14.85,14.86,56600.0,10.2953,10.2953,10.2814,10.2884,56600.0
2010-09-17 13:50:00,14.86,14.9,14.86,14.88,61000.0,10.2884,10.3161,10.2884,10.3022,61000.0
2010-09-17 14:00:00,14.88,14.88,14.86,14.86,45600.0,10.3022,10.3022,10.2884,10.2884,45600.0
2010-09-17 14:10:00,14.87,14.88,14.87,14.87,43000.0,10.2953,10.3022,10.2953,10.2953,43000.0
2010-09-17 14:20:00,14.87,14.88,14.84,14.86,155000.0,10.2953,10.3022,10.2745,10.2884,155000.0
2010-09-17 14:30:00,14.87,14.9,14.86,14.9,54800.0,10.2953,10.3161,10.2884,10.3161,54800.0
2010-09-17 14:40:00,14.89,14.9,14.88,14.9,83400.0,10.3091,10.3161,10.3022,10.3161,83400.0
2010-09-17 14:50:00,14.9,14.9,14.88,14.89,52600.0,10.3161,10.3161,10.3022,10.3091,52600.0
2010-09-17 15:00:00,14.9,14.9,14.88,14.88,92600.0,10.3161,10.3161,10.3022,10.3022,92600.0
2010-09-17 15:10:00,14.88,14.9,14.87,14.9,174800.0,10.3022,10.3161,10.2953,10.3161,174800.0
2010-09-17 15:20:00,14.9,14.9,14.87,14.87,151000.0,10.3161,10.3161,10.2953,10.2953,151000.0
2010-09-17 15:30:00,14.88,14.88,14.86,14.87,320400.0,10.3022,10.3022,10.2884,10.2953,320400.0
2010-09-17 15:40:00,14.88,14.88,14.87,14.87,159600.0,10.3022,10.3022,10.2953,10.2953,159600.0
2010-09-17 15:50:00,14.87,14.89,14.85,14.87,408600.0,10.2953,10.3091,10.2814,10.2953,408600.0
2010-09-20 09:30:00,14.94,14.95,14.84,14.88,78000.0,10.3438,10.3507,10.2745,10.3022,78000.0
2010-09-20 09:40:00,14.89,14.89,14.8,14.83,88800.0,10.3091,10.3091,10.2468,10.2676,88800.0
2010-09-20 09:50:00,14.83,14.9,14.83,14.89,57200.0,10.2676,10.3161,10.2676,10.3091,57200.0
2010-09-20 10:00:00,14.89,14.97,14.86,14.96,162400.0,10.3091,10.3645,10.2884,10.3576,162400.0
2010-09-20 10:10:00,14.96,15.01,14.96,15.01,115200.0,10.3576,10.3922,10.3576,10.3922,115200.0
2010-09-20 10:20:00,15.01,15.02,14.96,14.96,71000.0,10.3922,10.3991,10.3576,10.3576,71000.0
2010-09-20 10:30:00,14.96,14.97,14.93,14.94,53200.0,10.3576,10.3645,10.3368,10.3438,53200.0
2010-09-20 10:40:00,14.95,14.96,14.9,14.9,94800.0,10.3507,10.3576,10.3161,10.3161,94800.0
2010-09-20 10:50:00,14.9,14.95,14.88,14.93,71200.0,10.3161,10.3507,10.3022,10.3368,71200.0
2010-09-20 11:00:00,14.94,14.97,14.94,14.97,105400.0,10.3438,10.3645,10.3438,10.3645,105400.0
2010-09-20 11:10:00,14.97,14.97,14.93,14.94,143800.0,10.3645,10.3645,10.3368,10.3438,143800.0
2010-09-20 11:20:00,14.94,15.0,14.94,15.0,165400.0,10.3438,10.3853,10.3438,10.3853,165400.0
2010-09-20 11:30:00,14.99,15.02,14.99,14.99,120400.0,10.3784,10.3991,10.3784,10.3784,120400.0
2010-09-20 11:40:00,14.99,14.99,14.94,14.94,56400.0,10.3784,10.3784,10.3438,10.3438,56400.0
2010-09-20 11:50:00,14.94,14.96,14.93,14.95,62200.0,10.3438,10.3576,10.3368,10.3507,62200.0
2010-09-20 12:00:00,14.95,14.96,14.93,14.93,54600.0,10.3507,10.3576,10.3368,10.3368,54600.0
2010-09-20 12:10:00,14.93,14.96,14.93,14.95,61600.0,10.3368,10.3576,10.3368,10.3507,61600.0
2010-09-20 12:20:00,14.95,14.96,14.93,14.93,35200.0,10.3507,10.3576,10.3368,10.3368,35200.0
2010-09-20 12:30:00,14.93,14.96,14.92,14.96,98400.0,10.3368,10.3576,10.3299,10.3576,98400.0
2010-09-20 12:40:00,14.95,14.98,14.95,14.97,31400.0,10.3507,10.3714,10.3507,10.3645,31400.0
2010-09-20 12:50:00,14.97,15.0,14.97,14.99,63000.0,10.3645,10.3853,10.3645,10.3784,63000.0
2010-09-20 13:00:00,14.99,15.0,14.99,14.99,71200.0,10.3784,10.3853,10.3784,10.3784,71200.0
2010-09-20 13:10:00,14.99,15.0,14.96,14.99,69400.0,10.3784,10.3853,10.3576,10.3784,69400.0
2010-09-20 13:20:00,14.99,15.03,14.99,15.03,94000.0,10.3784,10.4061,10.3784,10.4061,94000.0
2010-09-20 13:30:00,15.03,15.04,14.99,15.03,111600.0,10.4061,10.413,10.3784,10.4061,111600.0
2010-09-20 13:40:00,15.04,15.06,15.04,15.05,82000.0,10.413,10.4268,10.413,10.4199,82000.0
2010-09-20 13:50:00,15.05,15.06,15.04,15.06,135400.0,10.4199,10.4268,10.413,10.4268,135400.0
2010-09-20 14:00:00,15.06,15.07,15.02,15.03,140400.0,10.4268,10.4338,10.3991,10.4061,140400.0
2010-09-20 14:10:00,15.03,15.07,15.03,15.07,95600.0,10.4061,10.4338,10.4061,10.4338,95600.0
2010-09-20 14:20:00,15.07,15.09,15.06,15.07,109400.0,10.4338,10.4476,10.4268,10.4338,109400.0
2010-09-20 14:30:00,15.07,15.09,15.06,15.06,78600.0,10.4338,10.4476,10.4268,10.4268,78600.0
2010-09-20 14:40:00,15.06,15.07,15.05,15.06,160400.0,10.4268,10.4338,10.4199,10.4268,160400.0
2010-09-20 14:50:00,15.07,15.15,15.07,15.14,314800.0,10.4338,10.4891,10.4338,10.4822,314800.0
2010-09-20 15:00:00,15.13,15.13,15.12,15.12,94600.0,10.4753,10.4753,10.4684,10.4684,94600.0
2010-09-20 15:10:00,15.12,15.15,15.12,15.15,93200.0,10.4684,10.4891,10.4684,10.4891,93200.0
2010-09-20 15:20:00,15.15,15.15,15.1,15.1,110400.0,10.4891,10.4891,10.4545,10.4545,110400.0
2010-09-20 15:30:00,15.1,15.12,15.1,15.12,117000.0,10.4545,10.4684,10.4545,10.4684,117000.0
2010-09-20 15:40:00,15.12,15.15,15.12,15.15,228200.0,10.4684,10.4891,10.4684,10.4891,228200.0
2010-09-20 15:50:00,15.15,15.17,15.13,15.13,449000.0,10.4891,10.503,10.4753,10.4753,449000.0
2010-09-21 09:30:00,15.1,15.16,15.04,15.16,169200.0,10.4545,10.4961,10.413,10.4961,169200.0
2010-09-21 09:40:00,15.15,15.17,15.09,15.13,149400.0,10.4891,10.503,10.4476,10.4753,149400.0
2010-09-21 09:50:00,15.13,15.13,15.08,15.09,59600.0,10.4753,10.4753,10.4407,10.4476,59600.0
2010-09-21 10:00:00,15.1,15.12,15.09,15.1,72000.0,10.4545,10.4684,10.4476,10.4545,72000.0
2010-09-21 10:10:00,15.1,15.13,15.1,15.12,74800.0,10.4545,10.4753,10.4545,10.4684,74800.0
2010-09-21 10:20:00,15.12,15.15,15.12,15.13,96600.0,10.4684,10.4891,10.4684,10.4753,96600.0
2010-09-21 10:30:00,15.13,15.17,15.13,15.13,60400.0,10.4753,10.503,10.4753,10.4753,60400.0
2010-09-21 10:40:00,15.13,15.15,15.11,15.12,45600.0,10.4753,10.4891,10.4615,10.4684,45600.0
2010-09-21 10:50:00,15.12,15.12,15.06,15.08,68600.0,10.4684,10.4684,10.4268,10.4407,68600.0
2010-09-21 11:00:00,15.08,15.1,15.06,15.1,48000.0,10.4407,10.4545,10.4268,10.4545,48000.0
2010-09-21 11:10:00,15.1,15.12,15.08,15.09,45200.0,10.4545,10.4684,10.4407,10.4476,45200.0
2010-09-21 11:20:00,15.09,15.1,15.04,15.05,60600.0,10.4476,10.4545,10.413,10.4199,60600.0
2010-09-21 11:30:00,15.04,15.06,15.04,15.05,41000.0,10.413,10.4268,10.413,10.4199,41000.0
2010-09-21 11:40:00,15.05,15.06,15.05,15.06,28200.0,10.4199,10.4268,10.4199,10.4268,28200.0
2010-09-21 11:50:00,15.06,15.09,15.06,15.09,28800.0,10.4268,10.4476,10.4268,10.4476,28800.0
2010-09-21 12:00:00,15.09,15.11,15.07,15.08,53800.0,10.4476,10.4615,10.4338,10.4407,53800.0
2010-09-21 12:10:00,15.07,15.09,15.07,15.08,33200.0,10.4338,10.4476,10.4338,10.4407,33200.0
2010-09-21 12:20:00,15.09,15.09,15.06,15.06,66400.0,10.4476,10.4476,10.4268,10.4268,66400.0
2010-09-21 12:30:00,15.06,15.06,15.03,15.05,150800.0,10.4268,10.4268,10.4061,10.4199,150800.0
2010-09-21 12:40:00,15.04,15.08,15.04,15.08,45600.0,10.413,10.4407,10.413,10.4407,45600.0
2010-09-21 12:50:00,15.07,15.07,15.05,15.05,51200.0,10.4338,10.4338,10.4199,10.4199,51200.0
2010-09-21 13:00:00,15.06,15.06,15.01,15.02,64600.0,10.4268,10.4268,10.3922,10.3991,64600.0
2010-09-21 13:10:00,15.02,15.04,15.01,15.04,46800.0,10.3991,10.413,10.3922,10.413,46800.0
2010-09-21 13:20:00,15.04,15.05,15.03,15.05,66200.0,10.413,10.4199,10.4061,10.4199,66200.0
2010-09-21 13:30:00,15.05,15.05,15.02,15.03,47000.0,10.4199,10.4199,10.3991,10.4061,47000.0
2010-09-21 13:40:00,15.03,15.04,15.01,15.04,80400.0,10.4061,10.413,10.3922,10.413,80400.0
2010-09-21 13:50:00,15.04,15.04,15.03,15.04,55600.0,10.413,10.413,10.4061,10.413,55600.0
2010-09-21 14:00:00,15.04,15.05,15.02,15.02,61000.0,10.413,10.4199,10.3991,10.3991,61000.0
2010-09-21 14:10:00,15.03,15.11,15.01,15.08,184000.0,10.4061,10.4615,10.3922,10.4407,184000.0
2010-09-21 14:20:00,15.09,15.09,15.03,15.08,218200.0,10.4476,10.4476,10.4061,10.4407,218200.0
2010-09-21 14:30:00,15.08,15.15,15.06,15.15,166800.0,10.4407,10.4891,10.4268,10.4891,166800.0
2010-09-21 14:40:00,15.15,15.17,15.12,15.16,153200.0,10.4891,10.503,10.4684,10.4961,153200.0
2010-09-21 14:50:00,15.16,15.16,15.12,15.15,237200.0,10.4961,10.4961,10.4684,10.4891,237200.0
2010-09-21 15:00:00,15.15,15.18,15.12,15.17,202400.0,10.4891,10.5099,10.4684,10.503,202400.0
2010-09-21 15:10:00,15.17,15.17,15.13,15.15,149200.0,10.503,10.503,10.4753,10.4891,149200.0
2010-09-21 15:20:00,15.16,15.16,15.11,15.13,159200.0,10.4961,10.4961,10.4615,10.4753,159200.0
2010-09-21 15:30:00,15.13,15.13,15.06,15.1,327400.0,10.4753,10.4753,10.4268,10.4545,327400.0
2010-09-21 15:40:00,15.1,15.11,15.07,15.1,162000.0,10.4545,10.4615,10.4338,10.4545,162000.0
2010-09-21 15:50:00,15.1,15.13,15.08,15.11,377000.0,10.4545,10.4753,10.4407,10.4615,377000.0
2010-09-22 09:30:00,15.13,15.14,14.99,15.03,202400.0,10.4753,10.4822,10.3784,10.4061,202400.0
2010-09-22 09:40:00,15.03,15.15,15.03,15.12,215600.0,10.4061,10.4891,10.4061,10.4684,215600.0
2010-09-22 09:50:00,15.12,15.14,15.03,15.05,141800.0,10.4684,10.4822,10.4061,10.4199,141800.0
2010-09-22 10:00:00,15.06,15.06,14.96,15.0,141000.0,10.4268,10.4268,10.3576,10.3853,141000.0
2010-09-22 10:10:00,14.99,15.01,14.96,14.96,105600.0,10.3784,10.3922,10.3576,10.3576,105600.0
2010-09-22 10:20:00,14.96,14.96,14.88,14.9,190000.0,10.3576,10.3576,10.3022,10.3161,190000.0
2010-09-22 10:30:00,14.9,14.9,14.81,14.81,227000.0,10.3161,10.3161,10.2537,10.2537,227000.0
2010-09-22 10:40:00,14.81,14.85,14.81,14.84,100600.0,10.2537,10.2814,10.2537,10.2745,100600.0
2010-09-22 10:50:00,14.83,14.86,14.82,14.85,84800.0,10.2676,10.2884,10.2607,10.2814,84800.0
2010-09-22 11:00:00,14.85,14.87,14.8,14.81,57400.0,10.2814,10.2953,10.2468,10.2537,57400.0
2010-09-22 11:10:00,14.81,14.82,14.79,14.8,110800.0,10.2537,10.2607,10.2399,10.2468,110800.0
2010-09-22 11:20:00,14.8,14.8,14.74,14.77,143000.0,10.2468,10.2468,10.2053,10.2261,143000.0
2010-09-22 11:30:00,14.77,14.78,14.74,14.76,106800.0,10.2261,10.233,10.2053,10.2191,106800.0
2010-09-22 11:40:00,14.76,14.77,14.74,14.74,50400.0,10.2191,10.2261,10.2053,10.2053,50400.0
2010-09-22 11:50:00,14.74,14.8,14.74,14.79,89600.0,10.2053,10.2468,10.2053,10.2399,89600.0
2010-09-22 12:00:00,14.79,14.81,14.77,14.79,102200.0,10.2399,10.2537,10.2261,10.2399,102200.0
2010-09-22 12:10:00,14.79,14.8,14.78,14.79,78600.0,10.2399,10.2468,10.233,10.2399,78600.0
2010-09-22 12:20:00,14.79,14.79,14.75,14.78,77400.0,10.2399,10.2399,10.2122,10.233,77400.0
2010-09-22 12:30:00,14.78,14.78,14.74,14.74,68200.0,10.233,10.233,10.2053,10.2053,68200.0
2010-09-22 12:40:00,14.74,14.76,14.73,14.74,61000.0,10.2053,10.2191,10.1984,10.2053,61000.0
2010-09-22 12:50:00,14.74,14.74,14.72,14.73,82400.0,10.2053,10.2053,10.1914,10.1984,82400.0
2010-09-22 13:00:00,14.73,14.74,14.71,14.72,94800.0,10.1984,10.2053,10.1845,10.1914,94800.0
2010-09-22 13:10:00,14.71,14.72,14.7,14.71,49600.0,10.1845,10.1914,10.1776,10.1845,49600.0
2010-09-22 13:20:00,14.71,14.72,14.7,14.72,77400.0,10.1845,10.1914,10.1776,10.1914,77400.0
2010-09-22 13:30:00,14.72,14.75,14.72,14.75,71800.0,10.1914,10.2122,10.1914,10.2122,71800.0
2010-09-22 13:40:00,14.74,14.76,14.74,14.75,99400.0,10.2053,10.2191,10.2053,10.2122,99400.0
2010-09-22 13:50:00,14.76,14.78,14.74,14.74,43800.0,10.2191,10.233,10.2053,10.2053,43800.0
2010-09-22 14:00:00,14.75,14.76,14.73,14.74,75000.0,10.2122,10.2191,10.1984,10.2053,75000.0
2010-09-22 14:10:00,14.74,14.77,14.73,14.74,113000.0,10.2053,10.2261,10.1984,10.2053,113000.0
2010-09-22 14:20:00,14.74,14.77,14.74,14.76,56800.0,10.2053,10.2261,10.2053,10.2191,56800.0
2010-09-22 14:30:00,14.77,14.81,14.76,14.79,122400.0,10.2261,10.2537,10.2191,10.2399,122400.0
2010-09-22 14:40:00,14.79,14.82,14.79,14.8,204600.0,10.2399,10.2607,10.2399,10.2468,204600.0
2010-09-22 14:50:00,14.81,14.81,14.78,14.78,340400.0,10.2537,10.2537,10.233,10.233,340400.0
2010-09-22 15:00:00,14.79,14.79,14.76,14.76,183400.0,10.2399,10.2399,10.2191,10.2191,183400.0
2010-09-22 15:10:00,14.76,14.77,14.72,14.72,341400.0,10.2191,10.2261,10.1914,10.1914,341400.0
2010-09-22 15:20:00,14.72,14.76,14.72,14.74,108600.0,10.1914,10.2191,10.1914,10.2053,108600.0
2010-09-22 15:30:00,14.74,14.78,14.74,14.77,240200.0,10.2053,10.233,10.2053,10.2261,240200.0
2010-09-22 15:40:00,14.76,14.77,14.74,14.74,166200.0,10.2191,10.2261,10.2053,10.2053,166200.0
2010-09-22 15:50:00,14.74,14.74,14.72,14.72,711400.0,10.2053,10.2053,10.1914,10.1914,711400.0
2010-09-23 09:30:00,14.55,14.69,14.51,14.68,160000.0,10.0737,10.1707,10.046,10.1637,160000.0
2010-09-23 09:40:00,14.67,14.74,14.67,14.72,87800.0,10.1568,10.2053,10.1568,10.1914,87800.0
2010-09-23 09:50:00,14.72,14.77,14.7,14.74,103200.0,10.1914,10.2261,10.1776,10.2053,103200.0
2010-09-23 10:00:00,14.74,14.84,14.73,14.79,207600.0,10.2053,10.2745,10.1984,10.2399,207600.0
2010-09-23 10:10:00,14.8,14.84,14.77,14.81,119000.0,10.2468,10.2745,10.2261,10.2537,119000.0
2010-09-23 10:20:00,14.81,14.86,14.8,14.86,68000.0,10.2537,10.2884,10.2468,10.2884,68000.0
2010-09-23 10:30:00,14.86,14.95,14.85,14.94,100800.0,10.2884,10.3507,10.2814,10.3438,100800.0
2010-09-23 10:40:00,14.94,14.96,14.89,14.89,85400.0,10.3438,10.3576,10.3091,10.3091,85400.0
2010-09-23 10:50:00,14.88,14.92,14.88,14.91,64800.0,10.3022,10.3299,10.3022,10.323,64800.0
2010-09-23 11:00:00,14.91,14.92,14.9,14.91,71400.0,10.323,10.3299,10.3161,10.323,71400.0
2010-09-23 11:10:00,14.92,14.97,14.9,14.97,79600.0,10.3299,10.3645,10.3161,10.3645,79600.0
2010-09-23 11:20:00,14.98,15.03,14.97,15.02,156000.0,10.3714,10.4061,10.3645,10.3991,156000.0
2010-09-23 11:30:00,15.02,15.03,14.97,14.98,246400.0,10.3991,10.4061,10.3645,10.3714,246400.0
2010-09-23 11:40:00,14.98,14.98,14.94,14.94,85000.0,10.3714,10.3714,10.3438,10.3438,85000.0
2010-09-23 11:50:00,14.94,14.97,14.94,14.94,53000.0,10.3438,10.3645,10.3438,10.3438,53000.0
2010-09-23 12:00:00,14.94,14.95,14.93,14.94,37400.0,10.3438,10.3507,10.3368,10.3438,37400.0
2010-09-23 12:10:00,14.94,14.95,14.93,14.93,34200.0,10.3438,10.3507,10.3368,10.3368,34200.0
2010-09-23 12:20:00,14.93,14.94,14.92,14.92,25600.0,10.3368,10.3438,10.3299,10.3299,25600.0
2010-09-23 12:30:00,14.92,14.96,14.92,14.92,34200.0,10.3299,10.3576,10.3299,10.3299,34200.0
2010-09-23 12:40:00,14.92,14.93,14.9,14.9,28600.0,10.3299,10.3368,10.3161,10.3161,28600.0
2010-09-23 12:50:00,14.9,14.94,14.9,14.92,37000.0,10.3161,10.3438,10.3161,10.3299,37000.0
2010-09-23 13:00:00,14.92,14.94,14.91,14.94,25800.0,10.3299,10.3438,10.323,10.3438,25800.0
2010-09-23 13:10:00,14.94,14.94,14.88,14.88,80800.0,10.3438,10.3438,10.3022,10.3022,80800.0
2010-09-23 13:20:00,14.88,14.9,14.88,14.89,57800.0,10.3022,10.3161,10.3022,10.3091,57800.0
2010-09-23 13:30:00,14.89,14.9,14.86,14.88,63400.0,10.3091,10.3161,10.2884,10.3022,63400.0
2010-09-23 13:40:00,14.89,14.89,14.84,14.85,62200.0,10.3091,10.3091,10.2745,10.2814,62200.0
2010-09-23 13:50:00,14.85,14.88,14.85,14.86,46600.0,10.2814,10.3022,10.2814,10.2884,46600.0
2010-09-23 14:00:00,14.86,14.88,14.86,14.88,57600.0,10.2884,10.3022,10.2884,10.3022,57600.0
2010-09-23 14:10:00,14.87,14.87,14.85,14.86,54400.0,10.2953,10.2953,10.2814,10.2884,54400.0
2010-09-23 14:20:00,14.86,14.89,14.86,14.88,27800.0,10.2884,10.3091,10.2884,10.3022,27800.0
2010-09-23 14:30:00,14.88,14.9,14.86,14.86,52400.0,10.3022,10.3161,10.2884,10.2884,52400.0
2010-09-23 14:40:00,14.86,14.87,14.82,14.83,70600.0,10.2884,10.2953,10.2607,10.2676,70600.0
2010-09-23 14:50:00,14.84,14.84,14.76,14.77,156400.0,10.2745,10.2745,10.2191,10.2261,156400.0
2010-09-23 15:00:00,14.78,14.8,14.75,14.76,134600.0,10.233,10.2468,10.2122,10.2191,134600.0
2010-09-23 15:10:00,14.76,14.76,14.72,14.75,210200.0,10.2191,10.2191,10.1914,10.2122,210200.0
2010-09-23 15:20:00,14.75,14.77,14.72,14.72,83000.0,10.2122,10.2261,10.1914,10.1914,83000.0
2010-09-23 15:30:00,14.72,14.74,14.7,14.72,148000.0,10.1914,10.2053,10.1776,10.1914,148000.0
2010-09-23 15:40:00,14.72,14.76,14.72,14.74,144400.0,10.1914,10.2191,10.1914,10.2053,144400.0
2010-09-23 15:50:00,14.74,14.75,14.72,14.74,298600.0,10.2053,10.2122,10.1914,10.2053,298600.0
2010-09-24 09:30:00,14.97,15.08,14.88,15.07,163600.0,10.3645,10.4407,10.3022,10.4338,163600.0
2010-09-24 09:40:00,15.07,15.15,15.07,15.09,156200.0,10.4338,10.4891,10.4338,10.4476,156200.0
2010-09-24 09:50:00,15.09,15.12,15.07,15.11,125800.0,10.4476,10.4684,10.4338,10.4615,125800.0
2010-09-24 10:00:00,15.11,15.17,15.06,15.16,141400.0,10.4615,10.503,10.4268,10.4961,141400.0
2010-09-24 10:10:00,15.15,15.16,15.13,15.15,95800.0,10.4891,10.4961,10.4753,10.4891,95800.0
2010-09-24 10:20:00,15.15,15.17,15.13,15.17,84400.0,10.4891,10.503,10.4753,10.503,84400.0
2010-09-24 10:30:00,15.16,15.17,15.14,15.15,92200.0,10.4961,10.503,10.4822,10.4891,92200.0
2010-09-24 10:40:00,15.15,15.17,15.13,15.15,162200.0,10.4891,10.503,10.4753,10.4891,162200.0
2010-09-24 10:50:00,15.15,15.15,15.13,15.15,60200.0,10.4891,10.4891,10.4753,10.4891,60200.0
2010-09-24 11:00:00,15.15,15.2,15.14,15.19,94200.0,10.4891,10.5238,10.4822,10.5168,94200.0
2010-09-24 11:10:00,15.2,15.2,15.18,15.2,108200.0,10.5238,10.5238,10.5099,10.5238,108200.0
2010-09-24 11:20:00,15.2,15.22,15.19,15.22,41800.0,10.5238,10.5376,10.5168,10.5376,41800.0
2010-09-24 11:30:00,15.22,15.22,15.19,15.2,41400.0,10.5376,10.5376,10.5168,10.5238,41400.0
2010-09-24 11:40:00,15.2,15.2,15.13,15.15,53400.0,10.5238,10.5238,10.4753,10.4891,53400.0
2010-09-24 11:50:00,15.14,15.2,15.14,15.2,42400.0,10.4822,10.5238,10.4822,10.5238,42400.0
2010-09-24 12:00:00,15.2,15.2,15.17,15.17,55400.0,10.5238,10.5238,10.503,10.503,55400.0
2010-09-24 12:10:00,15.17,15.19,15.17,15.19,22800.0,10.503,10.5168,10.503,10.5168,22800.0
2010-09-24 12:20:00,15.18,15.19,15.18,15.19,27600.0,10.5099,10.5168,10.5099,10.5168,27600.0
2010-09-24 12:30:00,15.19,15.2,15.17,15.18,28000.0,10.5168,10.5238,10.503,10.5099,28000.0
2010-09-24 12:40:00,15.18,15.23,15.18,15.22,77400.0,10.5099,10.5445,10.5099,10.5376,77400.0
2010-09-24 12:50:00,15.22,15.23,15.21,15.22,41000.0,10.5376,10.5445,10.5307,10.5376,41000.0
2010-09-24 13:00:00,15.22,15.23,15.2,15.2,39800.0,10.5376,10.5445,10.5238,10.5238,39800.0
2010-09-24 13:10:00,15.21,15.23,15.2,15.22,36200.0,10.5307,10.5445,10.5238,10.5376,36200.0
2010-09-24 13:20:00,15.22,15.25,15.22,15.24,38000.0,10.5376,10.5584,10.5376,10.5515,38000.0
2010-09-24 13:30:00,15.24,15.26,15.23,15.24,60400.0,10.5515,10.5653,10.5445,10.5515,60400.0
2010-09-24 13:40:00,15.24,15.25,15.22,15.23,47400.0,10.5515,10.5584,10.5376,10.5445,47400.0
2010-09-24 13:50:00,15.22,15.22,15.21,15.22,48800.0,10.5376,10.5376,10.5307,10.5376,48800.0
2010-09-24 14:00:00,15.22,15.22,15.2,15.2,48200.0,10.5376,10.5376,10.5238,10.5238,48200.0
2010-09-24 14:10:00,15.21,15.22,15.2,15.22,73000.0,10.5307,10.5376,10.5238,10.5376,73000.0
2010-09-24 14:20:00,15.22,15.22,15.21,15.22,58800.0,10.5376,10.5376,10.5307,10.5376,58800.0
2010-09-24 14:30:00,15.22,15.26,15.22,15.26,62200.0,10.5376,10.5653,10.5376,10.5653,62200.0
2010-09-24 14:40:00,15.26,15.26,15.24,15.24,77000.0,10.5653,10.5653,10.5515,10.5515,77000.0
2010-09-24 14:50:00,15.24,15.26,15.23,15.25,50800.0,10.5515,10.5653,10.5445,10.5584,50800.0
2010-09-24 15:00:00,15.25,15.25,15.22,15.23,78000.0,10.5584,10.5584,10.5376,10.5445,78000.0
2010-09-24 15:10:00,15.24,15.28,15.23,15.27,104600.0,10.5515,10.5792,10.5445,10.5722,104600.0
2010-09-24 15:20:00,15.28,15.3,15.27,15.28,176200.0,10.5792,10.593,10.5722,10.5792,176200.0
2010-09-24 15:30:00,15.28,15.31,15.28,15.31,93000.0,10.5792,10.5999,10.5792,10.5999,93000.0
2010-09-24 15:40:00,15.31,15.33,15.3,15.31,172200.0,10.5999,10.6138,10.593,10.5999,172200.0
2010-09-24 15:50:00,15.31,15.33,15.3,15.32,298200.0,10.5999,10.6138,10.593,10.6068,298200.0
2010-09-27 09:30:00,15.83,15.85,15.5,15.5,986000.0,10.9599,10.9738,10.7315,10.7315,986000.0
2010-09-27 09:40:00,15.51,15.59,15.47,15.55,569600.0,10.7384,10.7938,10.7107,10.7661,569600.0
2010-09-27 09:50:00,15.54,15.61,15.54,15.6,261200.0,10.7592,10.8076,10.7592,10.8007,261200.0
2010-09-27 10:00:00,15.6,15.62,15.58,15.61,213400.0,10.8007,10.8146,10.7869,10.8076,213400.0
2010-09-27 10:10:00,15.61,15.61,15.52,15.53,217600.0,10.8076,10.8076,10.7453,10.7522,217600.0
2010-09-27 10:20:00,15.53,15.61,15.5,15.6,265000.0,10.7522,10.8076,10.7315,10.8007,265000.0
2010-09-27 10:30:00,15.6,15.61,15.56,15.59,194800.0,10.8007,10.8076,10.773,10.7938,194800.0
2010-09-27 10:40:00,15.58,15.61,15.57,15.61,167800.0,10.7869,10.8076,10.7799,10.8076,167800.0
2010-09-27 10:50:00,15.61,15.64,15.61,15.62,206000.0,10.8076,10.8284,10.8076,10.8146,206000.0
2010-09-27 11:00:00,15.62,15.63,15.6,15.6,197200.0,10.8146,10.8215,10.8007,10.8007,197200.0
2010-09-27 11:10:00,15.61,15.63,15.6,15.6,213200.0,10.8076,10.8215,10.8007,10.8007,213200.0
2010-09-27 11:20:00,15.6,15.63,15.59,15.61,155800.0,10.8007,10.8215,10.7938,10.8076,155800.0
2010-09-27 11:30:00,15.61,15.63,15.58,15.59,262000.0,10.8076,10.8215,10.7869,10.7938,262000.0
2010-09-27 11:40:00,15.59,15.61,15.56,15.6,127000.0,10.7938,10.8076,10.773,10.8007,127000.0
2010-09-27 11:50:00,15.59,15.61,15.58,15.59,91600.0,10.7938,10.8076,10.7869,10.7938,91600.0
2010-09-27 12:00:00,15.59,15.61,15.59,15.59,106400.0,10.7938,10.8076,10.7938,10.7938,106400.0
2010-09-27 12:10:00,15.59,15.59,15.56,15.58,96200.0,10.7938,10.7938,10.773,10.7869,96200.0
2010-09-27 12:20:00,15.58,15.58,15.55,15.56,154600.0,10.7869,10.7869,10.7661,10.773,154600.0
2010-09-27 12:30:00,15.56,15.56,15.52,15.55,107000.0,10.773,10.773,10.7453,10.7661,107000.0
2010-09-27 12:40:00,15.55,15.55,15.53,15.54,85400.0,10.7661,10.7661,10.7522,10.7592,85400.0
2010-09-27 12:50:00,15.54,15.54,15.53,15.53,74400.0,10.7592,10.7592,10.7522,10.7522,74400.0
2010-09-27 13:00:00,15.54,15.56,15.52,15.53,98800.0,10.7592,10.773,10.7453,10.7522,98800.0
2010-09-27 13:10:00,15.54,15.54,15.52,15.52,68000.0,10.7592,10.7592,10.7453,10.7453,68000.0
2010-09-27 13:20:00,15.52,15.54,15.51,15.53,92600.0,10.7453,10.7592,10.7384,10.7522,92600.0
2010-09-27 13:30:00,15.53,15.53,15.51,15.52,86000.0,10.7522,10.7522,10.7384,10.7453,86000.0
2010-09-27 13:40:00,15.52,15.56,15.51,15.56,146400.0,10.7453,10.773,10.7384,10.773,146400.0
2010-09-27 13:50:00,15.56,15.57,15.55,15.56,114600.0,10.773,10.7799,10.7661,10.773,114600.0
2010-09-27 14:00:00,15.56,15.56,15.56,15.56,57000.0,10.773,10.773,10.773,10.773,57000.0
2010-09-27 14:10:00,15.56,15.56,15.53,15.55,156200.0,10.773,10.773,10.7522,10.7661,156200.0
2010-09-27 14:20:00,15.55,15.55,15.54,15.54,66800.0,10.7661,10.7661,10.7592,10.7592,66800.0
2010-09-27 14:30:00,15.54,15.55,15.53,15.54,110200.0,10.7592,10.7661,10.7522,10.7592,110200.0
2010-09-27 14:40:00,15.54,15.56,15.53,15.54,113600.0,10.7592,10.773,10.7522,10.7592,113600.0
2010-09-27 14:50:00,15.54,15.54,15.5,15.5,231400.0,10.7592,10.7592,10.7315,10.7315,231400.0
2010-09-27 15:00:00,15.5,15.51,15.49,15.5,232600.0,10.7315,10.7384,10.7245,10.7315,232600.0
2010-09-27 15:10:00,15.49,15.5,15.49,15.49,90800.0,10.7245,10.7315,10.7245,10.7245,90800.0
2010-09-27 15:20:00,15.49,15.49,15.48,15.48,143400.0,10.7245,10.7245,10.7176,10.7176,143400.0
2010-09-27 15:30:00,15.48,15.49,15.47,15.47,232200.0,10.7176,10.7245,10.7107,10.7107,232200.0
2010-09-27 15:40:00,15.47,15.47,15.45,15.45,255600.0,10.7107,10.7107,10.6969,10.6969,255600.0
2010-09-27 15:50:00,15.45,15.45,15.4,15.42,443000.0,10.6969,10.6969,10.6622,10.6761,443000.0
2010-09-28 09:30:00,15.53,15.56,15.4,15.42,228200.0,10.7522,10.773,10.6622,10.6761,228200.0
2010-09-28 09:40:00,15.42,15.44,15.38,15.4,179000.0,10.6761,10.6899,10.6484,10.6622,179000.0
2010-09-28 09:50:00,15.4,15.46,15.36,15.39,173600.0,10.6622,10.7038,10.6345,10.6553,173600.0
2010-09-28 10:00:00,15.39,15.39,15.29,15.3,183200.0,10.6553,10.6553,10.5861,10.593,183200.0
2010-09-28 10:10:00,15.3,15.35,15.29,15.34,97000.0,10.593,10.6276,10.5861,10.6207,97000.0
2010-09-28 10:20:00,15.34,15.42,15.33,15.38,87600.0,10.6207,10.6761,10.6138,10.6484,87600.0
2010-09-28 10:30:00,15.38,15.45,15.38,15.45,128400.0,10.6484,10.6969,10.6484,10.6969,128400.0
2010-09-28 10:40:00,15.46,15.47,15.43,15.43,103600.0,10.7038,10.7107,10.683,10.683,103600.0
2010-09-28 10:50:00,15.43,15.48,15.43,15.48,112600.0,10.683,10.7176,10.683,10.7176,112600.0
2010-09-28 11:00:00,15.48,15.51,15.47,15.48,224200.0,10.7176,10.7384,10.7107,10.7176,224200.0
2010-09-28 11:10:00,15.48,15.55,15.48,15.55,152400.0,10.7176,10.7661,10.7176,10.7661,152400.0
2010-09-28 11:20:00,15.55,15.61,15.54,15.6,112400.0,10.7661,10.8076,10.7592,10.8007,112400.0
2010-09-28 11:30:00,15.6,15.63,15.59,15.62,124000.0,10.8007,10.8215,10.7938,10.8146,124000.0
2010-09-28 11:40:00,15.62,15.65,15.6,15.6,95400.0,10.8146,10.8353,10.8007,10.8007,95400.0
2010-09-28 11:50:00,15.6,15.6,15.56,15.56,111800.0,10.8007,10.8007,10.773,10.773,111800.0
2010-09-28 12:00:00,15.56,15.57,15.51,15.52,106400.0,10.773,10.7799,10.7384,10.7453,106400.0
2010-09-28 12:10:00,15.52,15.59,15.52,15.57,145600.0,10.7453,10.7938,10.7453,10.7799,145600.0
2010-09-28 12:20:00,15.57,15.58,15.53,15.55,294400.0,10.7799,10.7869,10.7522,10.7661,294400.0
2010-09-28 12:30:00,15.55,15.6,15.55,15.58,131000.0,10.7661,10.8007,10.7661,10.7869,131000.0
2010-09-28 12:40:00,15.58,15.6,15.58,15.58,132200.0,10.7869,10.8007,10.7869,10.7869,132200.0
2010-09-28 12:50:00,15.58,15.62,15.58,15.61,68200.0,10.7869,10.8146,10.7869,10.8076,68200.0
2010-09-28 13:00:00,15.61,15.63,15.58,15.59,101400.0,10.8076,10.8215,10.7869,10.7938,101400.0
2010-09-28 13:10:00,15.6,15.6,15.56,15.58,108200.0,10.8007,10.8007,10.773,10.7869,108200.0
2010-09-28 13:20:00,15.59,15.61,15.58,15.59,76600.0,10.7938,10.8076,10.7869,10.7938,76600.0
2010-09-28 13:30:00,15.6,15.62,15.59,15.62,81800.0,10.8007,10.8146,10.7938,10.8146,81800.0
2010-09-28 13:40:00,15.62,15.62,15.58,15.6,110800.0,10.8146,10.8146,10.7869,10.8007,110800.0
2010-09-28 13:50:00,15.6,15.69,15.6,15.69,239800.0,10.8007,10.863,10.8007,10.863,239800.0
2010-09-28 14:00:00,15.69,15.69,15.63,15.64,121600.0,10.863,10.863,10.8215,10.8284,121600.0
2010-09-28 14:10:00,15.64,15.66,15.62,15.62,108400.0,10.8284,10.8422,10.8146,10.8146,108400.0
2010-09-28 14:20:00,15.63,15.63,15.58,15.58,161200.0,10.8215,10.8215,10.7869,10.7869,161200.0
2010-09-28 14:30:00,15.58,15.61,15.56,15.59,101800.0,10.7869,10.8076,10.773,10.7938,101800.0
2010-09-28 14:40:00,15.59,15.6,15.54,15.56,110000.0,10.7938,10.8007,10.7592,10.773,110000.0
2010-09-28 14:50:00,15.56,15.59,15.56,15.56,124000.0,10.773,10.7938,10.773,10.773,124000.0
2010-09-28 15:00:00,15.56,15.58,15.54,15.58,131800.0,10.773,10.7869,10.7592,10.7869,131800.0
2010-09-28 15:10:00,15.58,15.61,15.56,15.6,127600.0,10.7869,10.8076,10.773,10.8007,127600.0
2010-09-28 15:20:00,15.59,15.6,15.56,15.56,102400.0,10.7938,10.8007,10.773,10.773,102400.0
2010-09-28 15:30:00,15.56,15.65,15.56,15.65,322200.0,10.773,10.8353,10.773,10.8353,322200.0
2010-09-28 15:40:00,15.65,15.7,15.65,15.67,366000.0,10.8353,10.8699,10.8353,10.8492,366000.0
2010-09-28 15:50:00,15.67,15.67,15.65,15.67,353200.0,10.8492,10.8492,10.8353,10.8492,353200.0
2010-09-29 09:30:00,15.65,15.8,15.61,15.79,215000.0,10.8353,10.9392,10.8076,10.9323,215000.0
2010-09-29 09:40:00,15.79,15.85,15.75,15.78,219000.0,10.9323,10.9738,10.9046,10.9253,219000.0
2010-09-29 09:50:00,15.78,15.83,15.74,15.8,159400.0,10.9253,10.9599,10.8976,10.9392,159400.0
2010-09-29 10:00:00,15.8,15.87,15.79,15.87,171400.0,10.9392,10.9876,10.9323,10.9876,171400.0
2010-09-29 10:10:00,15.86,15.9,15.77,15.78,374400.0,10.9807,11.0084,10.9184,10.9253,374400.0
2010-09-29 10:20:00,15.78,15.81,15.74,15.81,140400.0,10.9253,10.9461,10.8976,10.9461,140400.0
2010-09-29 10:30:00,15.81,15.84,15.77,15.78,128000.0,10.9461,10.9669,10.9184,10.9253,128000.0
2010-09-29 10:40:00,15.78,15.8,15.72,15.72,93600.0,10.9253,10.9392,10.8838,10.8838,93600.0
2010-09-29 10:50:00,15.72,15.76,15.71,15.74,179800.0,10.8838,10.9115,10.8769,10.8976,179800.0
2010-09-29 11:00:00,15.74,15.78,15.74,15.77,52200.0,10.8976,10.9253,10.8976,10.9184,52200.0
2010-09-29 11:10:00,15.77,15.81,15.77,15.8,69600.0,10.9184,10.9461,10.9184,10.9392,69600.0
2010-09-29 11:20:00,15.8,15.87,15.8,15.86,88800.0,10.9392,10.9876,10.9392,10.9807,88800.0
2010-09-29 11:30:00,15.86,15.88,15.86,15.87,101400.0,10.9807,10.9946,10.9807,10.9876,101400.0
2010-09-29 11:40:00,15.87,15.88,15.85,15.86,57800.0,10.9876,10.9946,10.9738,10.9807,57800.0
2010-09-29 11:50:00,15.86,15.88,15.85,15.86,74000.0,10.9807,10.9946,10.9738,10.9807,74000.0
2010-09-29 12:00:00,15.87,15.87,15.82,15.86,52000.0,10.9876,10.9876,10.953,10.9807,52000.0
2010-09-29 12:10:00,15.86,15.87,15.84,15.86,69800.0,10.9807,10.9876,10.9669,10.9807,69800.0
2010-09-29 12:20:00,15.86,15.88,15.85,15.85,103000.0,10.9807,10.9946,10.9738,10.9738,103000.0
2010-09-29 12:30:00,15.85,15.85,15.77,15.79,177600.0,10.9738,10.9738,10.9184,10.9323,177600.0
2010-09-29 12:40:00,15.79,15.8,15.78,15.8,58600.0,10.9323,10.9392,10.9253,10.9392,58600.0
2010-09-29 12:50:00,15.79,15.81,15.79,15.8,34000.0,10.9323,10.9461,10.9323,10.9392,34000.0
2010-09-29 13:00:00,15.8,15.81,15.75,15.76,55800.0,10.9392,10.9461,10.9046,10.9115,55800.0
2010-09-29 13:10:00,15.75,15.76,15.74,15.76,45600.0,10.9046,10.9115,10.8976,10.9115,45600.0
2010-09-29 13:20:00,15.76,15.76,15.73,15.73,50800.0,10.9115,10.9115,10.8907,10.8907,50800.0
2010-09-29 13:30:00,15.74,15.77,15.72,15.72,82600.0,10.8976,10.9184,10.8838,10.8838,82600.0
2010-09-29 13:40:00,15.73,15.79,15.72,15.79,91800.0,10.8907,10.9323,10.8838,10.9323,91800.0
2010-09-29 13:50:00,15.78,15.83,15.78,15.81,71400.0,10.9253,10.9599,10.9253,10.9461,71400.0
2010-09-29 14:00:00,15.81,15.84,15.81,15.81,91000.0,10.9461,10.9669,10.9461,10.9461,91000.0
2010-09-29 14:10:00,15.81,15.85,15.81,15.81,197200.0,10.9461,10.9738,10.9461,10.9461,197200.0
2010-09-29 14:20:00,15.81,15.83,15.81,15.81,71400.0,10.9461,10.9599,10.9461,10.9461,71400.0
2010-09-29 14:30:00,15.81,15.84,15.81,15.83,168800.0,10.9461,10.9669,10.9461,10.9599,168800.0
2010-09-29 14:40:00,15.83,15.85,15.83,15.84,101400.0,10.9599,10.9738,10.9599,10.9669,101400.0
2010-09-29 14:50:00,15.84,15.84,15.81,15.82,93600.0,10.9669,10.9669,10.9461,10.953,93600.0
2010-09-29 15:00:00,15.82,15.82,15.78,15.78,163400.0,10.953,10.953,10.9253,10.9253,163400.0
2010-09-29 15:10:00,15.78,15.78,15.72,15.75,183800.0,10.9253,10.9253,10.8838,10.9046,183800.0
2010-09-29 15:20:00,15.76,15.78,15.75,15.78,116800.0,10.9115,10.9253,10.9046,10.9253,116800.0
2010-09-29 15:30:00,15.78,15.8,15.74,15.79,179800.0,10.9253,10.9392,10.8976,10.9323,179800.0
2010-09-29 15:40:00,15.79,15.79,15.74,15.79,254400.0,10.9323,10.9323,10.8976,10.9323,254400.0
2010-09-29 15:50:00,15.79,15.79,15.77,15.78,186000.0,10.9323,10.9323,10.9184,10.9253,186000.0
2010-09-30 09:30:00,15.97,15.97,15.88,15.93,158600.0,11.0569,11.0569,10.9946,11.0292,158600.0
2010-09-30 09:40:00,15.93,15.99,15.89,15.94,180000.0,11.0292,11.0707,11.0015,11.0361,180000.0
2010-09-30 09:50:00,15.94,15.95,15.85,15.92,114800.0,11.0361,11.043,10.9738,11.0223,114800.0
2010-09-30 10:00:00,15.92,15.92,15.85,15.86,158800.0,11.0223,11.0223,10.9738,10.9807,158800.0
2010-09-30 10:10:00,15.85,15.85,15.78,15.83,137600.0,10.9738,10.9738,10.9253,10.9599,137600.0
2010-09-30 10:20:00,15.83,15.83,15.78,15.8,113200.0,10.9599,10.9599,10.9253,10.9392,113200.0
2010-09-30 10:30:00,15.81,15.88,15.81,15.84,95800.0,10.9461,10.9946,10.9461,10.9669,95800.0
2010-09-30 10:40:00,15.83,15.87,15.81,15.81,71000.0,10.9599,10.9876,10.9461,10.9461,71000.0
2010-09-30 10:50:00,15.81,15.84,15.74,15.74,110200.0,10.9461,10.9669,10.8976,10.8976,110200.0
2010-09-30 11:00:00,15.74,15.74,15.67,15.68,233800.0,10.8976,10.8976,10.8492,10.8561,233800.0
2010-09-30 11:10:00,15.67,15.67,15.62,15.67,192200.0,10.8492,10.8492,10.8146,10.8492,192200.0
2010-09-30 11:20:00,15.67,15.67,15.56,15.59,148800.0,10.8492,10.8492,10.773,10.7938,148800.0
2010-09-30 11:30:00,15.59,15.63,15.58,15.59,213200.0,10.7938,10.8215,10.7869,10.7938,213200.0
2010-09-30 11:40:00,15.58,15.67,15.58,15.67,181000.0,10.7869,10.8492,10.7869,10.8492,181000.0
2010-09-30 11:50:00,15.67,15.67,15.61,15.62,147600.0,10.8492,10.8492,10.8076,10.8146,147600.0
2010-09-30 12:00:00,15.62,15.62,15.58,15.6,146600.0,10.8146,10.8146,10.7869,10.8007,146600.0
2010-09-30 12:10:00,15.6,15.65,15.6,15.65,90400.0,10.8007,10.8353,10.8007,10.8353,90400.0
2010-09-30 12:20:00,15.65,15.66,15.63,15.63,103600.0,10.8353,10.8422,10.8215,10.8215,103600.0
2010-09-30 12:30:00,15.63,15.72,15.63,15.71,60600.0,10.8215,10.8838,10.8215,10.8769,60600.0
2010-09-30 12:40:00,15.71,15.76,15.7,15.74,152800.0,10.8769,10.9115,10.8699,10.8976,152800.0
2010-09-30 12:50:00,15.74,15.78,15.74,15.75,56400.0,10.8976,10.9253,10.8976,10.9046,56400.0
2010-09-30 13:00:00,15.74,15.75,15.72,15.74,42000.0,10.8976,10.9046,10.8838,10.8976,42000.0
2010-09-30 13:10:00,15.74,15.81,15.74,15.8,67400.0,10.8976,10.9461,10.8976,10.9392,67400.0
2010-09-30 13:20:00,15.8,15.82,15.78,15.82,60000.0,10.9392,10.953,10.9253,10.953,60000.0
2010-09-30 13:30:00,15.83,15.83,15.78,15.78,43000.0,10.9599,10.9599,10.9253,10.9253,43000.0
2010-09-30 13:40:00,15.78,15.79,15.77,15.77,49000.0,10.9253,10.9323,10.9184,10.9184,49000.0
2010-09-30 13:50:00,15.77,15.78,15.76,15.78,35400.0,10.9184,10.9253,10.9115,10.9253,35400.0
2010-09-30 14:00:00,15.79,15.79,15.77,15.77,22000.0,10.9323,10.9323,10.9184,10.9184,22000.0
2010-09-30 14:10:00,15.77,15.77,15.73,15.73,86800.0,10.9184,10.9184,10.8907,10.8907,86800.0
2010-09-30 14:20:00,15.73,15.79,15.73,15.78,75200.0,10.8907,10.9323,10.8907,10.9253,75200.0
2010-09-30 14:30:00,15.78,15.81,15.78,15.79,70000.0,10.9253,10.9461,10.9253,10.9323,70000.0
2010-09-30 14:40:00,15.78,15.83,15.78,15.82,41800.0,10.9253,10.9599,10.9253,10.953,41800.0
2010-09-30 14:50:00,15.82,15.84,15.8,15.81,58200.0,10.953,10.9669,10.9392,10.9461,58200.0
2010-09-30 15:00:00,15.8,15.81,15.76,15.79,90400.0,10.9392,10.9461,10.9115,10.9323,90400.0
2010-09-30 15:10:00,15.78,15.78,15.72,15.74,82200.0,10.9253,10.9253,10.8838,10.8976,82200.0
2010-09-30 15:20:00,15.74,15.8,15.74,15.79,67000.0,10.8976,10.9392,10.8976,10.9323,67000.0
2010-09-30 15:30:00,15.79,15.81,15.74,15.74,100200.0,10.9323,10.9461,10.8976,10.8976,100200.0
2010-09-30 15:40:00,15.74,15.76,15.71,15.76,218800.0,10.8976,10.9115,10.8769,10.9115,218800.0
2010-09-30 15:50:00,15.77,15.78,15.72,15.74,402600.0,10.9184,10.9253,10.8838,10.8976,402600.0
2010-10-01 09:30:00,15.9,15.9,15.82,15.87,173800.0,11.0084,11.0084,10.953,10.9876,173800.0
2010-10-01 09:40:00,15.87,15.93,15.86,15.88,274400.0,10.9876,11.0292,10.9807,10.9946,274400.0
2010-10-01 09:50:00,15.88,15.9,15.8,15.84,188000.0,10.9946,11.0084,10.9392,10.9669,188000.0
2010-10-01 10:00:00,15.85,15.88,15.73,15.78,185200.0,10.9738,10.9946,10.8907,10.9253,185200.0
2010-10-01 10:10:00,15.78,15.85,15.78,15.79,137200.0,10.9253,10.9738,10.9253,10.9323,137200.0
2010-10-01 10:20:00,15.79,15.8,15.65,15.68,186600.0,10.9323,10.9392,10.8353,10.8561,186600.0
2010-10-01 10:30:00,15.68,15.71,15.63,15.65,150200.0,10.8561,10.8769,10.8215,10.8353,150200.0
2010-10-01 10:40:00,15.65,15.74,15.63,15.72,103600.0,10.8353,10.8976,10.8215,10.8838,103600.0
2010-10-01 10:50:00,15.72,15.72,15.67,15.68,49800.0,10.8838,10.8838,10.8492,10.8561,49800.0
2010-10-01 11:00:00,15.68,15.72,15.65,15.71,87600.0,10.8561,10.8838,10.8353,10.8769,87600.0
2010-10-01 11:10:00,15.7,15.71,15.65,15.69,124800.0,10.8699,10.8769,10.8353,10.863,124800.0
2010-10-01 11:20:00,15.69,15.71,15.63,15.66,129800.0,10.863,10.8769,10.8215,10.8422,129800.0
2010-10-01 11:30:00,15.65,15.7,15.64,15.68,72400.0,10.8353,10.8699,10.8284,10.8561,72400.0
2010-10-01 11:40:00,15.68,15.7,15.68,15.69,28200.0,10.8561,10.8699,10.8561,10.863,28200.0
2010-10-01 11:50:00,15.69,15.72,15.67,15.67,71000.0,10.863,10.8838,10.8492,10.8492,71000.0
2010-10-01 12:00:00,15.67,15.68,15.65,15.67,32800.0,10.8492,10.8561,10.8353,10.8492,32800.0
2010-10-01 12:10:00,15.66,15.66,15.62,15.64,48400.0,10.8422,10.8422,10.8146,10.8284,48400.0
2010-10-01 12:20:00,15.65,15.67,15.63,15.64,39600.0,10.8353,10.8492,10.8215,10.8284,39600.0
2010-10-01 12:30:00,15.65,15.65,15.61,15.61,51400.0,10.8353,10.8353,10.8076,10.8076,51400.0
2010-10-01 12:40:00,15.61,15.63,15.6,15.62,29800.0,10.8076,10.8215,10.8007,10.8146,29800.0
2010-10-01 12:50:00,15.62,15.65,15.62,15.65,30200.0,10.8146,10.8353,10.8146,10.8353,30200.0
2010-10-01 13:00:00,15.65,15.68,15.63,15.67,43800.0,10.8353,10.8561,10.8215,10.8492,43800.0
2010-10-01 13:10:00,15.67,15.7,15.66,15.67,56600.0,10.8492,10.8699,10.8422,10.8492,56600.0
2010-10-01 13:20:00,15.66,15.67,15.63,15.63,62200.0,10.8422,10.8492,10.8215,10.8215,62200.0
2010-10-01 13:30:00,15.63,15.65,15.62,15.62,56600.0,10.8215,10.8353,10.8146,10.8146,56600.0
2010-10-01 13:40:00,15.62,15.63,15.61,15.63,42800.0,10.8146,10.8215,10.8076,10.8215,42800.0
2010-10-01 13:50:00,15.63,15.65,15.62,15.63,22000.0,10.8215,10.8353,10.8146,10.8215,22000.0
2010-10-01 14:00:00,15.63,15.66,15.63,15.63,41000.0,10.8215,10.8422,10.8215,10.8215,41000.0
2010-10-01 14:10:00,15.64,15.68,15.64,15.67,20400.0,10.8284,10.8561,10.8284,10.8492,20400.0
2010-10-01 14:20:00,15.68,15.7,15.66,15.67,73400.0,10.8561,10.8699,10.8422,10.8492,73400.0
2010-10-01 14:30:00,15.67,15.7,15.66,15.68,64200.0,10.8492,10.8699,10.8422,10.8561,64200.0
2010-10-01 14:40:00,15.68,15.7,15.67,15.69,24000.0,10.8561,10.8699,10.8492,10.863,24000.0
2010-10-01 14:50:00,15.68,15.7,15.68,15.7,36000.0,10.8561,10.8699,10.8561,10.8699,36000.0
2010-10-01 15:00:00,15.7,15.74,15.7,15.72,95000.0,10.8699,10.8976,10.8699,10.8838,95000.0
2010-10-01 15:10:00,15.72,15.73,15.69,15.7,58000.0,10.8838,10.8907,10.863,10.8699,58000.0
2010-10-01 15:20:00,15.7,15.72,15.67,15.68,68000.0,10.8699,10.8838,10.8492,10.8561,68000.0
2010-10-01 15:30:00,15.68,15.72,15.68,15.72,89000.0,10.8561,10.8838,10.8561,10.8838,89000.0
2010-10-01 15:40:00,15.72,15.74,15.71,15.72,205200.0,10.8838,10.8976,10.8769,10.8838,205200.0
2010-10-01 15:50:00,15.72,15.74,15.71,15.71,421800.0,10.8838,10.8976,10.8769,10.8769,421800.0
2010-10-04 09:30:00,15.72,15.72,15.61,15.69,85600.0,10.8838,10.8838,10.8076,10.863,85600.0
2010-10-04 09:40:00,15.69,15.74,15.62,15.74,60200.0,10.863,10.8976,10.8146,10.8976,60200.0
2010-10-04 09:50:00,15.74,15.76,15.63,15.65,88200.0,10.8976,10.9115,10.8215,10.8353,88200.0
2010-10-04 10:00:00,15.65,15.7,15.6,15.69,102600.0,10.8353,10.8699,10.8007,10.863,102600.0
2010-10-04 10:10:00,15.7,15.71,15.65,15.69,51400.0,10.8699,10.8769,10.8353,10.863,51400.0
2010-10-04 10:20:00,15.69,15.72,15.68,15.69,40600.0,10.863,10.8838,10.8561,10.863,40600.0
2010-10-04 10:30:00,15.68,15.69,15.62,15.63,69600.0,10.8561,10.863,10.8146,10.8215,69600.0
2010-10-04 10:40:00,15.63,15.63,15.59,15.61,48800.0,10.8215,10.8215,10.7938,10.8076,48800.0
2010-10-04 10:50:00,15.61,15.64,15.61,15.63,39400.0,10.8076,10.8284,10.8076,10.8215,39400.0
2010-10-04 11:00:00,15.63,15.63,15.55,15.56,70600.0,10.8215,10.8215,10.7661,10.773,70600.0
2010-10-04 11:10:00,15.56,15.57,15.51,15.52,94400.0,10.773,10.7799,10.7384,10.7453,94400.0
2010-10-04 11:20:00,15.52,15.52,15.44,15.47,131200.0,10.7453,10.7453,10.6899,10.7107,131200.0
2010-10-04 11:30:00,15.46,15.51,15.43,15.51,56400.0,10.7038,10.7384,10.683,10.7384,56400.0
2010-10-04 11:40:00,15.51,15.52,15.49,15.51,28200.0,10.7384,10.7453,10.7245,10.7384,28200.0
2010-10-04 11:50:00,15.51,15.52,15.46,15.46,81800.0,10.7384,10.7453,10.7038,10.7038,81800.0
2010-10-04 12:00:00,15.46,15.48,15.42,15.44,130400.0,10.7038,10.7176,10.6761,10.6899,130400.0
2010-10-04 12:10:00,15.44,15.49,15.44,15.49,63800.0,10.6899,10.7245,10.6899,10.7245,63800.0
2010-10-04 12:20:00,15.49,15.5,15.47,15.47,45000.0,10.7245,10.7315,10.7107,10.7107,45000.0
2010-10-04 12:30:00,15.47,15.5,15.46,15.49,71600.0,10.7107,10.7315,10.7038,10.7245,71600.0
2010-10-04 12:40:00,15.49,15.51,15.47,15.51,58200.0,10.7245,10.7384,10.7107,10.7384,58200.0
2010-10-04 12:50:00,15.51,15.53,15.49,15.51,50800.0,10.7384,10.7522,10.7245,10.7384,50800.0
2010-10-04 13:00:00,15.51,15.55,15.49,15.53,48600.0,10.7384,10.7661,10.7245,10.7522,48600.0
2010-10-04 13:10:00,15.53,15.55,15.52,15.54,37200.0,10.7522,10.7661,10.7453,10.7592,37200.0
2010-10-04 13:20:00,15.54,15.56,15.53,15.54,72000.0,10.7592,10.773,10.7522,10.7592,72000.0
2010-10-04 13:30:00,15.53,15.53,15.49,15.49,39000.0,10.7522,10.7522,10.7245,10.7245,39000.0
2010-10-04 13:40:00,15.48,15.51,15.47,15.49,44400.0,10.7176,10.7384,10.7107,10.7245,44400.0
2010-10-04 13:50:00,15.49,15.51,15.48,15.51,52800.0,10.7245,10.7384,10.7176,10.7384,52800.0
2010-10-04 14:00:00,15.51,15.52,15.49,15.5,32800.0,10.7384,10.7453,10.7245,10.7315,32800.0
2010-10-04 14:10:00,15.5,15.51,15.48,15.49,82600.0,10.7315,10.7384,10.7176,10.7245,82600.0
2010-10-04 14:20:00,15.48,15.51,15.47,15.5,56800.0,10.7176,10.7384,10.7107,10.7315,56800.0
2010-10-04 14:30:00,15.49,15.53,15.49,15.53,98800.0,10.7245,10.7522,10.7245,10.7522,98800.0
2010-10-04 14:40:00,15.53,15.54,15.51,15.52,31200.0,10.7522,10.7592,10.7384,10.7453,31200.0
2010-10-04 14:50:00,15.51,15.54,15.51,15.52,41800.0,10.7384,10.7592,10.7384,10.7453,41800.0
2010-10-04 15:00:00,15.52,15.57,15.51,15.53,89600.0,10.7453,10.7799,10.7384,10.7522,89600.0
2010-10-04 15:10:00,15.53,15.54,15.51,15.54,62400.0,10.7522,10.7592,10.7384,10.7592,62400.0
2010-10-04 15:20:00,15.54,15.56,15.53,15.55,49600.0,10.7592,10.773,10.7522,10.7661,49600.0
2010-10-04 15:30:00,15.55,15.56,15.54,15.55,68200.0,10.7661,10.773,10.7592,10.7661,68200.0
2010-10-04 15:40:00,15.54,15.56,15.54,15.56,103200.0,10.7592,10.773,10.7592,10.773,103200.0
2010-10-04 15:50:00,15.56,15.63,15.56,15.63,472000.0,10.773,10.8215,10.773,10.8215,472000.0
2010-10-05 09:30:00,15.63,15.75,15.6,15.67,353400.0,10.8215,10.9046,10.8007,10.8492,353400.0
2010-10-05 09:40:00,15.67,15.74,15.64,15.66,302000.0,10.8492,10.8976,10.8284,10.8422,302000.0
2010-10-05 09:50:00,15.67,15.7,15.6,15.7,239400.0,10.8492,10.8699,10.8007,10.8699,239400.0
2010-10-05 10:00:00,15.69,15.77,15.63,15.67,347200.0,10.863,10.9184,10.8215,10.8492,347200.0
2010-10-05 10:10:00,15.67,15.68,15.63,15.64,199200.0,10.8492,10.8561,10.8215,10.8284,199200.0
2010-10-05 10:20:00,15.64,15.67,15.61,15.64,285800.0,10.8284,10.8492,10.8076,10.8284,285800.0
2010-10-05 10:30:00,15.64,15.66,15.62,15.63,390800.0,10.8284,10.8422,10.8146,10.8215,390800.0
2010-10-05 10:40:00,15.63,15.65,15.62,15.63,271000.0,10.8215,10.8353,10.8146,10.8215,271000.0
2010-10-05 10:50:00,15.63,15.65,15.6,15.61,137000.0,10.8215,10.8353,10.8007,10.8076,137000.0
2010-10-05 11:00:00,15.61,15.61,15.56,15.58,181400.0,10.8076,10.8076,10.773,10.7869,181400.0
2010-10-05 11:10:00,15.58,15.58,15.56,15.56,119200.0,10.7869,10.7869,10.773,10.773,119200.0
2010-10-05 11:20:00,15.56,15.6,15.54,15.56,323400.0,10.773,10.8007,10.7592,10.773,323400.0
2010-10-05 11:30:00,15.56,15.63,15.56,15.63,256000.0,10.773,10.8215,10.773,10.8215,256000.0
2010-10-05 11:40:00,15.63,15.65,15.62,15.63,183400.0,10.8215,10.8353,10.8146,10.8215,183400.0
2010-10-05 11:50:00,15.63,15.64,15.61,15.61,145600.0,10.8215,10.8284,10.8076,10.8076,145600.0
2010-10-05 12:00:00,15.61,15.63,15.61,15.61,198600.0,10.8076,10.8215,10.8076,10.8076,198600.0
2010-10-05 12:10:00,15.61,15.61,15.6,15.6,147400.0,10.8076,10.8076,10.8007,10.8007,147400.0
2010-10-05 12:20:00,15.6,15.62,15.6,15.6,142600.0,10.8007,10.8146,10.8007,10.8007,142600.0
2010-10-05 12:30:00,15.6,15.63,15.6,15.63,215800.0,10.8007,10.8215,10.8007,10.8215,215800.0
2010-10-05 12:40:00,15.63,15.64,15.63,15.63,88200.0,10.8215,10.8284,10.8215,10.8215,88200.0
2010-10-05 12:50:00,15.64,15.65,15.61,15.61,117400.0,10.8284,10.8353,10.8076,10.8076,117400.0
2010-10-05 13:00:00,15.61,15.65,15.6,15.63,356400.0,10.8076,10.8353,10.8007,10.8215,356400.0
2010-10-05 13:10:00,15.63,15.67,15.63,15.64,288600.0,10.8215,10.8492,10.8215,10.8284,288600.0
2010-10-05 13:20:00,15.65,15.65,15.62,15.62,112200.0,10.8353,10.8353,10.8146,10.8146,112200.0
2010-10-05 13:30:00,15.62,15.63,15.61,15.63,42000.0,10.8146,10.8215,10.8076,10.8215,42000.0
2010-10-05 13:40:00,15.62,15.63,15.61,15.61,81600.0,10.8146,10.8215,10.8076,10.8076,81600.0
2010-10-05 13:50:00,15.61,15.63,15.58,15.62,125800.0,10.8076,10.8215,10.7869,10.8146,125800.0
2010-10-05 14:00:00,15.62,15.65,15.62,15.65,80400.0,10.8146,10.8353,10.8146,10.8353,80400.0
2010-10-05 14:10:00,15.65,15.65,15.63,15.65,50000.0,10.8353,10.8353,10.8215,10.8353,50000.0
2010-10-05 14:20:00,15.65,15.65,15.63,15.64,145400.0,10.8353,10.8353,10.8215,10.8284,145400.0
2010-10-05 14:30:00,15.64,15.68,15.63,15.64,78600.0,10.8284,10.8561,10.8215,10.8284,78600.0
2010-10-05 14:40:00,15.64,15.67,15.63,15.67,35200.0,10.8284,10.8492,10.8215,10.8492,35200.0
2010-10-05 14:50:00,15.67,15.7,15.66,15.69,102000.0,10.8492,10.8699,10.8422,10.863,102000.0
2010-10-05 15:00:00,15.69,15.7,15.68,15.7,126200.0,10.863,10.8699,10.8561,10.8699,126200.0
2010-10-05 15:10:00,15.7,15.73,15.69,15.72,175400.0,10.8699,10.8907,10.863,10.8838,175400.0
2010-10-05 15:20:00,15.72,15.75,15.72,15.75,159000.0,10.8838,10.9046,10.8838,10.9046,159000.0
2010-10-05 15:30:00,15.74,15.75,15.71,15.72,123400.0,10.8976,10.9046,10.8769,10.8838,123400.0
2010-10-05 15:40:00,15.72,15.72,15.69,15.7,145200.0,10.8838,10.8838,10.863,10.8699,145200.0
2010-10-05 15:50:00,15.7,15.72,15.69,15.72,574400.0,10.8699,10.8838,10.863,10.8838,574400.0
2010-10-06 09:30:00,15.65,15.68,15.56,15.65,172800.0,10.8353,10.8561,10.773,10.8353,172800.0
2010-10-06 09:40:00,15.66,15.68,15.59,15.61,155000.0,10.8422,10.8561,10.7938,10.8076,155000.0
2010-10-06 09:50:00,15.61,15.66,15.61,15.64,104800.0,10.8076,10.8422,10.8076,10.8284,104800.0
2010-10-06 10:00:00,15.64,15.67,15.62,15.62,62600.0,10.8284,10.8492,10.8146,10.8146,62600.0
2010-10-06 10:10:00,15.62,15.62,15.54,15.54,149200.0,10.8146,10.8146,10.7592,10.7592,149200.0
2010-10-06 10:20:00,15.55,15.55,15.47,15.52,125200.0,10.7661,10.7661,10.7107,10.7453,125200.0
2010-10-06 10:30:00,15.52,15.52,15.46,15.47,127200.0,10.7453,10.7453,10.7038,10.7107,127200.0
2010-10-06 10:40:00,15.47,15.51,15.47,15.49,159000.0,10.7107,10.7384,10.7107,10.7245,159000.0
2010-10-06 10:50:00,15.5,15.51,15.46,15.48,110400.0,10.7315,10.7384,10.7038,10.7176,110400.0
2010-10-06 11:00:00,15.49,15.49,15.44,15.46,84600.0,10.7245,10.7245,10.6899,10.7038,84600.0
2010-10-06 11:10:00,15.47,15.47,15.46,15.47,76000.0,10.7107,10.7107,10.7038,10.7107,76000.0
2010-10-06 11:20:00,15.47,15.52,15.47,15.51,79000.0,10.7107,10.7453,10.7107,10.7384,79000.0
2010-10-06 11:30:00,15.51,15.56,15.5,15.56,64800.0,10.7384,10.773,10.7315,10.773,64800.0
2010-10-06 11:40:00,15.55,15.55,15.49,15.52,58800.0,10.7661,10.7661,10.7245,10.7453,58800.0
2010-10-06 11:50:00,15.52,15.53,15.49,15.49,45200.0,10.7453,10.7522,10.7245,10.7245,45200.0
2010-10-06 12:00:00,15.49,15.55,15.49,15.54,73800.0,10.7245,10.7661,10.7245,10.7592,73800.0
2010-10-06 12:10:00,15.54,15.55,15.49,15.49,60800.0,10.7592,10.7661,10.7245,10.7245,60800.0
2010-10-06 12:20:00,15.49,15.51,15.49,15.49,118200.0,10.7245,10.7384,10.7245,10.7245,118200.0
2010-10-06 12:30:00,15.49,15.5,15.48,15.48,81600.0,10.7245,10.7315,10.7176,10.7176,81600.0
2010-10-06 12:40:00,15.48,15.5,15.47,15.49,63400.0,10.7176,10.7315,10.7107,10.7245,63400.0
2010-10-06 12:50:00,15.49,15.49,15.45,15.47,49800.0,10.7245,10.7245,10.6969,10.7107,49800.0
2010-10-06 13:00:00,15.47,15.47,15.44,15.44,89000.0,10.7107,10.7107,10.6899,10.6899,89000.0
2010-10-06 13:10:00,15.44,15.47,15.43,15.44,115600.0,10.6899,10.7107,10.683,10.6899,115600.0
2010-10-06 13:20:00,15.44,15.46,15.43,15.46,64000.0,10.6899,10.7038,10.683,10.7038,64000.0
2010-10-06 13:30:00,15.46,15.49,15.46,15.47,109400.0,10.7038,10.7245,10.7038,10.7107,109400.0
2010-10-06 13:40:00,15.47,15.47,15.44,15.45,41600.0,10.7107,10.7107,10.6899,10.6969,41600.0
2010-10-06 13:50:00,15.45,15.47,15.42,15.47,88000.0,10.6969,10.7107,10.6761,10.7107,88000.0
2010-10-06 14:00:00,15.47,15.48,15.44,15.46,93600.0,10.7107,10.7176,10.6899,10.7038,93600.0
2010-10-06 14:10:00,15.45,15.48,15.43,15.45,99600.0,10.6969,10.7176,10.683,10.6969,99600.0
2010-10-06 14:20:00,15.45,15.46,15.44,15.45,119200.0,10.6969,10.7038,10.6899,10.6969,119200.0
2010-10-06 14:30:00,15.45,15.46,15.44,15.45,149000.0,10.6969,10.7038,10.6899,10.6969,149000.0
2010-10-06 14:40:00,15.45,15.45,15.4,15.44,125000.0,10.6969,10.6969,10.6622,10.6899,125000.0
2010-10-06 14:50:00,15.44,15.45,15.42,15.43,91400.0,10.6899,10.6969,10.6761,10.683,91400.0
2010-10-06 15:00:00,15.43,15.44,15.4,15.4,136000.0,10.683,10.6899,10.6622,10.6622,136000.0
2010-10-06 15:10:00,15.4,15.44,15.4,15.42,80400.0,10.6622,10.6899,10.6622,10.6761,80400.0
2010-10-06 15:20:00,15.41,15.43,15.4,15.42,159400.0,10.6692,10.683,10.6622,10.6761,159400.0
2010-10-06 15:30:00,15.42,15.42,15.4,15.42,187200.0,10.6761,10.6761,10.6622,10.6761,187200.0
2010-10-06 15:40:00,15.42,15.44,15.41,15.43,385600.0,10.6761,10.6899,10.6692,10.683,385600.0
2010-10-06 15:50:00,15.44,15.46,15.43,15.46,469000.0,10.6899,10.7038,10.683,10.7038,469000.0
2010-10-07 09:30:00,15.38,15.46,15.38,15.42,333200.0,10.6484,10.7038,10.6484,10.6761,333200.0
2010-10-07 09:40:00,15.42,15.46,15.29,15.32,261800.0,10.6761,10.7038,10.5861,10.6068,261800.0
2010-10-07 09:50:00,15.31,15.34,15.28,15.3,216800.0,10.5999,10.6207,10.5792,10.593,216800.0
2010-10-07 10:00:00,15.29,15.38,15.27,15.37,217000.0,10.5861,10.6484,10.5722,10.6415,217000.0
2010-10-07 10:10:00,15.37,15.43,15.35,15.38,210800.0,10.6415,10.683,10.6276,10.6484,210800.0
2010-10-07 10:20:00,15.38,15.49,15.38,15.49,177400.0,10.6484,10.7245,10.6484,10.7245,177400.0
2010-10-07 10:30:00,15.49,15.51,15.44,15.45,110000.0,10.7245,10.7384,10.6899,10.6969,110000.0
2010-10-07 10:40:00,15.45,15.47,15.41,15.47,156200.0,10.6969,10.7107,10.6692,10.7107,156200.0
2010-10-07 10:50:00,15.47,15.49,15.45,15.47,84800.0,10.7107,10.7245,10.6969,10.7107,84800.0
2010-10-07 11:00:00,15.46,15.46,15.4,15.42,136000.0,10.7038,10.7038,10.6622,10.6761,136000.0
2010-10-07 11:10:00,15.43,15.45,15.4,15.4,94400.0,10.683,10.6969,10.6622,10.6622,94400.0
2010-10-07 11:20:00,15.4,15.44,15.4,15.4,123400.0,10.6622,10.6899,10.6622,10.6622,123400.0
2010-10-07 11:30:00,15.4,15.43,15.39,15.39,174600.0,10.6622,10.683,10.6553,10.6553,174600.0
2010-10-07 11:40:00,15.38,15.4,15.36,15.36,115600.0,10.6484,10.6622,10.6345,10.6345,115600.0
2010-10-07 11:50:00,15.35,15.41,15.35,15.4,267200.0,10.6276,10.6692,10.6276,10.6622,267200.0
2010-10-07 12:00:00,15.4,15.4,15.35,15.35,230400.0,10.6622,10.6622,10.6276,10.6276,230400.0
2010-10-07 12:10:00,15.35,15.36,15.31,15.31,189400.0,10.6276,10.6345,10.5999,10.5999,189400.0
2010-10-07 12:20:00,15.31,15.31,15.28,15.29,120800.0,10.5999,10.5999,10.5792,10.5861,120800.0
2010-10-07 12:30:00,15.29,15.3,15.26,15.29,145600.0,10.5861,10.593,10.5653,10.5861,145600.0
2010-10-07 12:40:00,15.29,15.31,15.27,15.29,102000.0,10.5861,10.5999,10.5722,10.5861,102000.0
2010-10-07 12:50:00,15.29,15.31,15.29,15.31,73000.0,10.5861,10.5999,10.5861,10.5999,73000.0
2010-10-07 13:00:00,15.31,15.36,15.3,15.35,168600.0,10.5999,10.6345,10.593,10.6276,168600.0
2010-10-07 13:10:00,15.36,15.36,15.34,15.35,157600.0,10.6345,10.6345,10.6207,10.6276,157600.0
2010-10-07 13:20:00,15.36,15.36,15.34,15.35,123200.0,10.6345,10.6345,10.6207,10.6276,123200.0
2010-10-07 13:30:00,15.35,15.35,15.31,15.33,117400.0,10.6276,10.6276,10.5999,10.6138,117400.0
2010-10-07 13:40:00,15.33,15.35,15.33,15.34,95000.0,10.6138,10.6276,10.6138,10.6207,95000.0
2010-10-07 13:50:00,15.35,15.4,15.33,15.38,191600.0,10.6276,10.6622,10.6138,10.6484,191600.0
2010-10-07 14:00:00,15.38,15.39,15.34,15.36,191600.0,10.6484,10.6553,10.6207,10.6345,191600.0
2010-10-07 14:10:00,15.36,15.42,15.36,15.4,183000.0,10.6345,10.6761,10.6345,10.6622,183000.0
2010-10-07 14:20:00,15.4,15.42,15.37,15.37,127800.0,10.6622,10.6761,10.6415,10.6415,127800.0
2010-10-07 14:30:00,15.38,15.4,15.37,15.4,129400.0,10.6484,10.6622,10.6415,10.6622,129400.0
2010-10-07 14:40:00,15.4,15.4,15.38,15.38,104600.0,10.6622,10.6622,10.6484,10.6484,104600.0
2010-10-07 14:50:00,15.39,15.43,15.38,15.43,130400.0,10.6553,10.683,10.6484,10.683,130400.0
2010-10-07 15:00:00,15.43,15.44,15.42,15.43,114800.0,10.683,10.6899,10.6761,10.683,114800.0
2010-10-07 15:10:00,15.43,15.45,15.42,15.44,119000.0,10.683,10.6969,10.6761,10.6899,119000.0
2010-10-07 15:20:00,15.44,15.45,15.43,15.44,147600.0,10.6899,10.6969,10.683,10.6899,147600.0
2010-10-07 15:30:00,15.43,15.47,15.42,15.46,527200.0,10.683,10.7107,10.6761,10.7038,527200.0
2010-10-07 15:40:00,15.46,15.49,15.45,15.46,238200.0,10.7038,10.7245,10.6969,10.7038,238200.0
2010-10-07 15:50:00,15.46,15.47,15.41,15.42,554000.0,10.7038,10.7107,10.6692,10.6761,554000.0
2010-10-08 09:30:00,15.49,15.49,15.27,15.33,243200.0,10.7245,10.7245,10.5722,10.6138,243200.0
2010-10-08 09:40:00,15.34,15.4,15.29,15.36,308600.0,10.6207,10.6622,10.5861,10.6345,308600.0
2010-10-08 09:50:00,15.35,15.39,15.32,15.32,133200.0,10.6276,10.6553,10.6068,10.6068,133200.0
2010-10-08 10:00:00,15.32,15.34,15.29,15.31,148400.0,10.6068,10.6207,10.5861,10.5999,148400.0
2010-10-08 10:10:00,15.3,15.32,15.26,15.26,160400.0,10.593,10.6068,10.5653,10.5653,160400.0
2010-10-08 10:20:00,15.27,15.27,15.21,15.24,152200.0,10.5722,10.5722,10.5307,10.5515,152200.0
2010-10-08 10:30:00,15.24,15.25,15.22,15.25,108800.0,10.5515,10.5584,10.5376,10.5584,108800.0
2010-10-08 10:40:00,15.24,15.28,15.24,15.26,114000.0,10.5515,10.5792,10.5515,10.5653,114000.0
2010-10-08 10:50:00,15.26,15.34,15.26,15.33,179200.0,10.5653,10.6207,10.5653,10.6138,179200.0
2010-10-08 11:00:00,15.33,15.34,15.31,15.31,160600.0,10.6138,10.6207,10.5999,10.5999,160600.0
2010-10-08 11:10:00,15.31,15.38,15.29,15.37,199200.0,10.5999,10.6484,10.5861,10.6415,199200.0
2010-10-08 11:20:00,15.37,15.46,15.37,15.46,86000.0,10.6415,10.7038,10.6415,10.7038,86000.0
2010-10-08 11:30:00,15.46,15.52,15.45,15.45,159000.0,10.7038,10.7453,10.6969,10.6969,159000.0
2010-10-08 11:40:00,15.45,15.48,15.45,15.47,93800.0,10.6969,10.7176,10.6969,10.7107,93800.0
2010-10-08 11:50:00,15.47,15.5,15.47,15.49,87800.0,10.7107,10.7315,10.7107,10.7245,87800.0
2010-10-08 12:00:00,15.5,15.51,15.44,15.44,91200.0,10.7315,10.7384,10.6899,10.6899,91200.0
2010-10-08 12:10:00,15.43,15.44,15.43,15.44,56800.0,10.683,10.6899,10.683,10.6899,56800.0
2010-10-08 12:20:00,15.44,15.45,15.43,15.44,99800.0,10.6899,10.6969,10.683,10.6899,99800.0
2010-10-08 12:30:00,15.44,15.47,15.42,15.47,71000.0,10.6899,10.7107,10.6761,10.7107,71000.0
2010-10-08 12:40:00,15.47,15.52,15.47,15.52,107600.0,10.7107,10.7453,10.7107,10.7453,107600.0
2010-10-08 12:50:00,15.52,15.53,15.51,15.53,66800.0,10.7453,10.7522,10.7384,10.7522,66800.0
2010-10-08 13:00:00,15.53,15.53,15.52,15.52,42200.0,10.7522,10.7522,10.7453,10.7453,42200.0
2010-10-08 13:10:00,15.53,15.53,15.51,15.51,67600.0,10.7522,10.7522,10.7384,10.7384,67600.0
2010-10-08 13:20:00,15.52,15.52,15.47,15.5,80600.0,10.7453,10.7453,10.7107,10.7315,80600.0
2010-10-08 13:30:00,15.5,15.5,15.47,15.47,396200.0,10.7315,10.7315,10.7107,10.7107,396200.0
2010-10-08 13:40:00,15.47,15.47,15.44,15.45,79600.0,10.7107,10.7107,10.6899,10.6969,79600.0
2010-10-08 13:50:00,15.45,15.47,15.44,15.45,83800.0,10.6969,10.7107,10.6899,10.6969,83800.0
2010-10-08 14:00:00,15.46,15.46,15.4,15.41,203600.0,10.7038,10.7038,10.6622,10.6692,203600.0
2010-10-08 14:10:00,15.41,15.43,15.4,15.43,107400.0,10.6692,10.683,10.6622,10.683,107400.0
2010-10-08 14:20:00,15.43,15.47,15.43,15.46,148800.0,10.683,10.7107,10.683,10.7038,148800.0
2010-10-08 14:30:00,15.47,15.47,15.44,15.45,93600.0,10.7107,10.7107,10.6899,10.6969,93600.0
2010-10-08 14:40:00,15.45,15.47,15.44,15.46,77000.0,10.6969,10.7107,10.6899,10.7038,77000.0
2010-10-08 14:50:00,15.46,15.47,15.45,15.47,124200.0,10.7038,10.7107,10.6969,10.7107,124200.0
2010-10-08 15:00:00,15.46,15.5,15.46,15.5,112600.0,10.7038,10.7315,10.7038,10.7315,112600.0
2010-10-08 15:10:00,15.5,15.52,15.49,15.52,76800.0,10.7315,10.7453,10.7245,10.7453,76800.0
2010-10-08 15:20:00,15.51,15.52,15.49,15.51,88400.0,10.7384,10.7453,10.7245,10.7384,88400.0
2010-10-08 15:30:00,15.51,15.54,15.51,15.52,109200.0,10.7384,10.7592,10.7384,10.7453,109200.0
2010-10-08 15:40:00,15.52,15.53,15.49,15.49,317000.0,10.7453,10.7522,10.7245,10.7245,317000.0
2010-10-08 15:50:00,15.49,15.5,15.46,15.47,484000.0,10.7245,10.7315,10.7038,10.7107,484000.0
2010-10-11 09:30:00,15.48,15.49,15.42,15.45,227600.0,10.7176,10.7245,10.6761,10.6969,227600.0
2010-10-11 09:40:00,15.45,15.52,15.4,15.43,176600.0,10.6969,10.7453,10.6622,10.683,176600.0
2010-10-11 09:50:00,15.43,15.51,15.42,15.46,183600.0,10.683,10.7384,10.6761,10.7038,183600.0
2010-10-11 10:00:00,15.46,15.55,15.46,15.55,117200.0,10.7038,10.7661,10.7038,10.7661,117200.0
2010-10-11 10:10:00,15.55,15.59,15.52,15.58,78400.0,10.7661,10.7938,10.7453,10.7869,78400.0
2010-10-11 10:20:00,15.58,15.63,15.58,15.62,72600.0,10.7869,10.8215,10.7869,10.8146,72600.0
2010-10-11 10:30:00,15.63,15.64,15.59,15.59,84200.0,10.8215,10.8284,10.7938,10.7938,84200.0
2010-10-11 10:40:00,15.59,15.59,15.55,15.58,146600.0,10.7938,10.7938,10.7661,10.7869,146600.0
2010-10-11 10:50:00,15.57,15.59,15.57,15.58,56200.0,10.7799,10.7938,10.7799,10.7869,56200.0
2010-10-11 11:00:00,15.58,15.61,15.56,15.59,83000.0,10.7869,10.8076,10.773,10.7938,83000.0
2010-10-11 11:10:00,15.59,15.61,15.56,15.56,56600.0,10.7938,10.8076,10.773,10.773,56600.0
2010-10-11 11:20:00,15.56,15.61,15.56,15.59,56800.0,10.773,10.8076,10.773,10.7938,56800.0
2010-10-11 11:30:00,15.59,15.62,15.58,15.61,70000.0,10.7938,10.8146,10.7869,10.8076,70000.0
2010-10-11 11:40:00,15.62,15.62,15.58,15.59,46000.0,10.8146,10.8146,10.7869,10.7938,46000.0
2010-10-11 11:50:00,15.6,15.61,15.59,15.59,29600.0,10.8007,10.8076,10.7938,10.7938,29600.0
2010-10-11 12:00:00,15.59,15.6,15.58,15.59,58200.0,10.7938,10.8007,10.7869,10.7938,58200.0
2010-10-11 12:10:00,15.6,15.6,15.57,15.58,85400.0,10.8007,10.8007,10.7799,10.7869,85400.0
2010-10-11 12:20:00,15.58,15.58,15.56,15.58,33000.0,10.7869,10.7869,10.773,10.7869,33000.0
2010-10-11 12:30:00,15.58,15.6,15.56,15.59,86200.0,10.7869,10.8007,10.773,10.7938,86200.0
2010-10-11 12:40:00,15.59,15.6,15.56,15.58,66200.0,10.7938,10.8007,10.773,10.7869,66200.0
2010-10-11 12:50:00,15.58,15.59,15.56,15.59,114000.0,10.7869,10.7938,10.773,10.7938,114000.0
2010-10-11 13:00:00,15.59,15.59,15.57,15.58,35400.0,10.7938,10.7938,10.7799,10.7869,35400.0
2010-10-11 13:10:00,15.58,15.58,15.56,15.56,101600.0,10.7869,10.7869,10.773,10.773,101600.0
2010-10-11 13:20:00,15.56,15.56,15.55,15.56,58200.0,10.773,10.773,10.7661,10.773,58200.0
2010-10-11 13:30:00,15.56,15.59,15.56,15.59,37600.0,10.773,10.7938,10.773,10.7938,37600.0
2010-10-11 13:40:00,15.59,15.59,15.56,15.58,39200.0,10.7938,10.7938,10.773,10.7869,39200.0
2010-10-11 13:50:00,15.58,15.58,15.55,15.56,70600.0,10.7869,10.7869,10.7661,10.773,70600.0
2010-10-11 14:00:00,15.57,15.57,15.54,15.56,90800.0,10.7799,10.7799,10.7592,10.773,90800.0
2010-10-11 14:10:00,15.55,15.57,15.54,15.56,125600.0,10.7661,10.7799,10.7592,10.773,125600.0
2010-10-11 14:20:00,15.56,15.59,15.56,15.58,43000.0,10.773,10.7938,10.773,10.7869,43000.0
2010-10-11 14:30:00,15.58,15.59,15.58,15.59,658200.0,10.7869,10.7938,10.7869,10.7938,658200.0
2010-10-11 14:40:00,15.59,15.59,15.58,15.58,70200.0,10.7938,10.7938,10.7869,10.7869,70200.0
2010-10-11 14:50:00,15.58,15.59,15.56,15.56,80200.0,10.7869,10.7938,10.773,10.773,80200.0
2010-10-11 15:00:00,15.56,15.58,15.56,15.58,46400.0,10.773,10.7869,10.773,10.7869,46400.0
2010-10-11 15:10:00,15.58,15.58,15.53,15.54,195800.0,10.7869,10.7869,10.7522,10.7592,195800.0
2010-10-11 15:20:00,15.54,15.54,15.52,15.53,97800.0,10.7592,10.7592,10.7453,10.7522,97800.0
2010-10-11 15:30:00,15.52,15.53,15.48,15.49,173400.0,10.7453,10.7522,10.7176,10.7245,173400.0
2010-10-11 15:40:00,15.48,15.53,15.47,15.53,101200.0,10.7176,10.7522,10.7107,10.7522,101200.0
2010-10-11 15:50:00,15.53,15.55,15.52,15.54,233800.0,10.7522,10.7661,10.7453,10.7592,233800.0
2010-10-12 09:30:00,15.46,15.48,15.37,15.38,278200.0,10.7038,10.7176,10.6415,10.6484,278200.0
2010-10-12 09:40:00,15.38,15.42,15.31,15.33,373200.0,10.6484,10.6761,10.5999,10.6138,373200.0
2010-10-12 09:50:00,15.33,15.35,15.27,15.34,299400.0,10.6138,10.6276,10.5722,10.6207,299400.0
2010-10-12 10:00:00,15.33,15.41,15.32,15.4,208400.0,10.6138,10.6692,10.6068,10.6622,208400.0
2010-10-12 10:10:00,15.4,15.49,15.4,15.47,342000.0,10.6622,10.7245,10.6622,10.7107,342000.0
2010-10-12 10:20:00,15.47,15.5,15.45,15.46,194200.0,10.7107,10.7315,10.6969,10.7038,194200.0
2010-10-12 10:30:00,15.46,15.49,15.46,15.47,149200.0,10.7038,10.7245,10.7038,10.7107,149200.0
2010-10-12 10:40:00,15.46,15.53,15.46,15.53,312200.0,10.7038,10.7522,10.7038,10.7522,312200.0
2010-10-12 10:50:00,15.53,15.54,15.51,15.52,168400.0,10.7522,10.7592,10.7384,10.7453,168400.0
2010-10-12 11:00:00,15.52,15.54,15.5,15.52,137200.0,10.7453,10.7592,10.7315,10.7453,137200.0
2010-10-12 11:10:00,15.52,15.53,15.49,15.49,87400.0,10.7453,10.7522,10.7245,10.7245,87400.0
2010-10-12 11:20:00,15.49,15.54,15.49,15.53,62000.0,10.7245,10.7592,10.7245,10.7522,62000.0
2010-10-12 11:30:00,15.53,15.55,15.51,15.52,69400.0,10.7522,10.7661,10.7384,10.7453,69400.0
2010-10-12 11:40:00,15.51,15.52,15.49,15.52,67400.0,10.7384,10.7453,10.7245,10.7453,67400.0
2010-10-12 11:50:00,15.52,15.56,15.52,15.55,81800.0,10.7453,10.773,10.7453,10.7661,81800.0
2010-10-12 12:00:00,15.55,15.56,15.53,15.54,84200.0,10.7661,10.773,10.7522,10.7592,84200.0
2010-10-12 12:10:00,15.54,15.6,15.53,15.59,73600.0,10.7592,10.8007,10.7522,10.7938,73600.0
2010-10-12 12:20:00,15.59,15.61,15.58,15.59,112800.0,10.7938,10.8076,10.7869,10.7938,112800.0
2010-10-12 12:30:00,15.59,15.61,15.58,15.6,46800.0,10.7938,10.8076,10.7869,10.8007,46800.0
2010-10-12 12:40:00,15.6,15.63,15.6,15.61,86600.0,10.8007,10.8215,10.8007,10.8076,86600.0
2010-10-12 12:50:00,15.61,15.63,15.61,15.63,133600.0,10.8076,10.8215,10.8076,10.8215,133600.0
2010-10-12 13:00:00,15.63,15.64,15.62,15.63,86000.0,10.8215,10.8284,10.8146,10.8215,86000.0
2010-10-12 13:10:00,15.63,15.65,15.63,15.65,86400.0,10.8215,10.8353,10.8215,10.8353,86400.0
2010-10-12 13:20:00,15.65,15.66,15.65,15.65,45400.0,10.8353,10.8422,10.8353,10.8353,45400.0
2010-10-12 13:30:00,15.65,15.65,15.63,15.63,44000.0,10.8353,10.8353,10.8215,10.8215,44000.0
2010-10-12 13:40:00,15.63,15.63,15.62,15.62,21200.0,10.8215,10.8215,10.8146,10.8146,21200.0
2010-10-12 13:50:00,15.62,15.63,15.58,15.63,95200.0,10.8146,10.8215,10.7869,10.8215,95200.0
2010-10-12 14:00:00,15.63,15.67,15.6,15.65,200200.0,10.8215,10.8492,10.8007,10.8353,200200.0
2010-10-12 14:10:00,15.65,15.71,15.64,15.69,83800.0,10.8353,10.8769,10.8284,10.863,83800.0
2010-10-12 14:20:00,15.69,15.69,15.62,15.64,104200.0,10.863,10.863,10.8146,10.8284,104200.0
2010-10-12 14:30:00,15.64,15.65,15.59,15.6,54800.0,10.8284,10.8353,10.7938,10.8007,54800.0
2010-10-12 14:40:00,15.6,15.65,15.6,15.62,51000.0,10.8007,10.8353,10.8007,10.8146,51000.0
2010-10-12 14:50:00,15.63,15.64,15.62,15.63,94200.0,10.8215,10.8284,10.8146,10.8215,94200.0
2010-10-12 15:00:00,15.63,15.63,15.57,15.59,399800.0,10.8215,10.8215,10.7799,10.7938,399800.0
2010-10-12 15:10:00,15.59,15.61,15.59,15.6,203600.0,10.7938,10.8076,10.7938,10.8007,203600.0
2010-10-12 15:20:00,15.6,15.64,15.6,15.63,430600.0,10.8007,10.8284,10.8007,10.8215,430600.0
2010-10-12 15:30:00,15.63,15.63,15.61,15.62,156600.0,10.8215,10.8215,10.8076,10.8146,156600.0
2010-10-12 15:40:00,15.62,15.62,15.59,15.59,230000.0,10.8146,10.8146,10.7938,10.7938,230000.0
2010-10-12 15:50:00,15.59,15.6,15.57,15.57,357000.0,10.7938,10.8007,10.7799,10.7799,357000.0
2010-10-13 09:30:00,15.55,15.58,15.37,15.38,290400.0,10.7661,10.7869,10.6415,10.6484,290400.0
2010-10-13 09:40:00,15.38,15.51,15.37,15.5,113600.0,10.6484,10.7384,10.6415,10.7315,113600.0
2010-10-13 09:50:00,15.51,15.51,15.4,15.44,144400.0,10.7384,10.7384,10.6622,10.6899,144400.0
2010-10-13 10:00:00,15.44,15.52,15.44,15.49,135200.0,10.6899,10.7453,10.6899,10.7245,135200.0
2010-10-13 10:10:00,15.49,15.49,15.44,15.47,306200.0,10.7245,10.7245,10.6899,10.7107,306200.0
2010-10-13 10:20:00,15.47,15.48,15.44,15.46,135800.0,10.7107,10.7176,10.6899,10.7038,135800.0
2010-10-13 10:30:00,15.46,15.49,15.46,15.47,183600.0,10.7038,10.7245,10.7038,10.7107,183600.0
2010-10-13 10:40:00,15.47,15.48,15.45,15.45,141400.0,10.7107,10.7176,10.6969,10.6969,141400.0
2010-10-13 10:50:00,15.45,15.46,15.42,15.45,134200.0,10.6969,10.7038,10.6761,10.6969,134200.0
2010-10-13 11:00:00,15.45,15.46,15.43,15.44,197400.0,10.6969,10.7038,10.683,10.6899,197400.0
2010-10-13 11:10:00,15.44,15.46,15.42,15.42,173600.0,10.6899,10.7038,10.6761,10.6761,173600.0
2010-10-13 11:20:00,15.42,15.42,15.38,15.39,238800.0,10.6761,10.6761,10.6484,10.6553,238800.0
2010-10-13 11:30:00,15.4,15.4,15.38,15.38,123000.0,10.6622,10.6622,10.6484,10.6484,123000.0
2010-10-13 11:40:00,15.38,15.38,15.35,15.37,150000.0,10.6484,10.6484,10.6276,10.6415,150000.0
2010-10-13 11:50:00,15.37,15.4,15.37,15.4,66400.0,10.6415,10.6622,10.6415,10.6622,66400.0
2010-10-13 12:00:00,15.4,15.4,15.35,15.35,153600.0,10.6622,10.6622,10.6276,10.6276,153600.0
2010-10-13 12:10:00,15.35,15.36,15.35,15.35,141800.0,10.6276,10.6345,10.6276,10.6276,141800.0
2010-10-13 12:20:00,15.35,15.36,15.35,15.36,117200.0,10.6276,10.6345,10.6276,10.6345,117200.0
2010-10-13 12:30:00,15.35,15.37,15.35,15.37,48400.0,10.6276,10.6415,10.6276,10.6415,48400.0
2010-10-13 12:40:00,15.37,15.38,15.36,15.38,81200.0,10.6415,10.6484,10.6345,10.6484,81200.0
2010-10-13 12:50:00,15.38,15.39,15.37,15.38,119200.0,10.6484,10.6553,10.6415,10.6484,119200.0
2010-10-13 13:00:00,15.38,15.38,15.34,15.35,148400.0,10.6484,10.6484,10.6207,10.6276,148400.0
2010-10-13 13:10:00,15.35,15.36,15.34,15.34,125200.0,10.6276,10.6345,10.6207,10.6207,125200.0
2010-10-13 13:20:00,15.34,15.34,15.32,15.33,119200.0,10.6207,10.6207,10.6068,10.6138,119200.0
2010-10-13 13:30:00,15.33,15.33,15.31,15.32,196400.0,10.6138,10.6138,10.5999,10.6068,196400.0
2010-10-13 13:40:00,15.31,15.32,15.29,15.31,226800.0,10.5999,10.6068,10.5861,10.5999,226800.0
2010-10-13 13:50:00,15.31,15.34,15.31,15.33,112000.0,10.5999,10.6207,10.5999,10.6138,112000.0
2010-10-13 14:00:00,15.34,15.34,15.3,15.31,239200.0,10.6207,10.6207,10.593,10.5999,239200.0
2010-10-13 14:10:00,15.31,15.34,15.31,15.31,171200.0,10.5999,10.6207,10.5999,10.5999,171200.0
2010-10-13 14:20:00,15.31,15.31,15.27,15.27,233000.0,10.5999,10.5999,10.5722,10.5722,233000.0
2010-10-13 14:30:00,15.27,15.31,15.27,15.3,247000.0,10.5722,10.5999,10.5722,10.593,247000.0
2010-10-13 14:40:00,15.3,15.3,15.22,15.26,533400.0,10.593,10.593,10.5376,10.5653,533400.0
2010-10-13 14:50:00,15.26,15.28,15.25,15.27,187600.0,10.5653,10.5792,10.5584,10.5722,187600.0
2010-10-13 15:00:00,15.27,15.28,15.24,15.24,437600.0,10.5722,10.5792,10.5515,10.5515,437600.0
2010-10-13 15:10:00,15.25,15.26,15.22,15.25,378200.0,10.5584,10.5653,10.5376,10.5584,378200.0
2010-10-13 15:20:00,15.25,15.27,15.24,15.24,246600.0,10.5584,10.5722,10.5515,10.5515,246600.0
2010-10-13 15:30:00,15.24,15.28,15.24,15.27,362800.0,10.5515,10.5792,10.5515,10.5722,362800.0
2010-10-13 15:40:00,15.27,15.31,15.25,15.26,486400.0,10.5722,10.5999,10.5584,10.5653,486400.0
2010-10-13 15:50:00,15.26,15.26,15.22,15.24,664600.0,10.5653,10.5653,10.5376,10.5515,664600.0
2010-10-14 09:30:00,15.14,15.31,15.13,15.29,283400.0,10.4822,10.5999,10.4753,10.5861,283400.0
2010-10-14 09:40:00,15.29,15.38,15.27,15.35,267600.0,10.5861,10.6484,10.5722,10.6276,267600.0
2010-10-14 09:50:00,15.35,15.35,15.28,15.29,154600.0,10.6276,10.6276,10.5792,10.5861,154600.0
2010-10-14 10:00:00,15.29,15.33,15.28,15.28,404800.0,10.5861,10.6138,10.5792,10.5792,404800.0
2010-10-14 10:10:00,15.29,15.31,15.24,15.31,370800.0,10.5861,10.5999,10.5515,10.5999,370800.0
2010-10-14 10:20:00,15.31,15.34,15.29,15.31,280200.0,10.5999,10.6207,10.5861,10.5999,280200.0
2010-10-14 10:30:00,15.31,15.31,15.29,15.3,202600.0,10.5999,10.5999,10.5861,10.593,202600.0
2010-10-14 10:40:00,15.3,15.36,15.29,15.36,195600.0,10.593,10.6345,10.5861,10.6345,195600.0
2010-10-14 10:50:00,15.35,15.39,15.35,15.36,196000.0,10.6276,10.6553,10.6276,10.6345,196000.0
2010-10-14 11:00:00,15.37,15.37,15.34,15.35,167400.0,10.6415,10.6415,10.6207,10.6276,167400.0
2010-10-14 11:10:00,15.35,15.37,15.35,15.36,165600.0,10.6276,10.6415,10.6276,10.6345,165600.0
2010-10-14 11:20:00,15.36,15.37,15.33,15.35,97600.0,10.6345,10.6415,10.6138,10.6276,97600.0
2010-10-14 11:30:00,15.35,15.37,15.31,15.31,168600.0,10.6276,10.6415,10.5999,10.5999,168600.0
2010-10-14 11:40:00,15.31,15.31,15.23,15.24,243000.0,10.5999,10.5999,10.5445,10.5515,243000.0
2010-10-14 11:50:00,15.24,15.28,15.24,15.27,73400.0,10.5515,10.5792,10.5515,10.5722,73400.0
2010-10-14 12:00:00,15.27,15.28,15.24,15.25,91800.0,10.5722,10.5792,10.5515,10.5584,91800.0
2010-10-14 12:10:00,15.25,15.29,15.24,15.29,171400.0,10.5584,10.5861,10.5515,10.5861,171400.0
2010-10-14 12:20:00,15.3,15.3,15.28,15.3,100200.0,10.593,10.593,10.5792,10.593,100200.0
2010-10-14 12:30:00,15.3,15.31,15.28,15.31,72200.0,10.593,10.5999,10.5792,10.5999,72200.0
2010-10-14 12:40:00,15.31,15.31,15.29,15.31,84800.0,10.5999,10.5999,10.5861,10.5999,84800.0
2010-10-14 12:50:00,15.31,15.34,15.3,15.34,81400.0,10.5999,10.6207,10.593,10.6207,81400.0
2010-10-14 13:00:00,15.34,15.34,15.27,15.29,75400.0,10.6207,10.6207,10.5722,10.5861,75400.0
2010-10-14 13:10:00,15.29,15.3,15.24,15.24,118000.0,10.5861,10.593,10.5515,10.5515,118000.0
2010-10-14 13:20:00,15.24,15.24,15.2,15.21,149200.0,10.5515,10.5515,10.5238,10.5307,149200.0
2010-10-14 13:30:00,15.21,15.23,15.2,15.22,149400.0,10.5307,10.5445,10.5238,10.5376,149400.0
2010-10-14 13:40:00,15.23,15.26,15.22,15.26,107800.0,10.5445,10.5653,10.5376,10.5653,107800.0
2010-10-14 13:50:00,15.27,15.28,15.26,15.27,143800.0,10.5722,10.5792,10.5653,10.5722,143800.0
2010-10-14 14:00:00,15.27,15.28,15.26,15.26,214600.0,10.5722,10.5792,10.5653,10.5653,214600.0
2010-10-14 14:10:00,15.26,15.26,15.24,15.25,155800.0,10.5653,10.5653,10.5515,10.5584,155800.0
2010-10-14 14:20:00,15.25,15.26,15.24,15.24,162600.0,10.5584,10.5653,10.5515,10.5515,162600.0
2010-10-14 14:30:00,15.24,15.24,15.21,15.22,135600.0,10.5515,10.5515,10.5307,10.5376,135600.0
2010-10-14 14:40:00,15.22,15.24,15.19,15.2,174600.0,10.5376,10.5515,10.5168,10.5238,174600.0
2010-10-14 14:50:00,15.2,15.22,15.19,15.19,85400.0,10.5238,10.5376,10.5168,10.5168,85400.0
2010-10-14 15:00:00,15.19,15.22,15.18,15.22,98800.0,10.5168,10.5376,10.5099,10.5376,98800.0
2010-10-14 15:10:00,15.22,15.25,15.22,15.24,139000.0,10.5376,10.5584,10.5376,10.5515,139000.0
2010-10-14 15:20:00,15.24,15.27,15.24,15.24,249000.0,10.5515,10.5722,10.5515,10.5515,249000.0
2010-10-14 15:30:00,15.24,15.25,15.24,15.25,178000.0,10.5515,10.5584,10.5515,10.5584,178000.0
2010-10-14 15:40:00,15.25,15.25,15.24,15.24,230800.0,10.5584,10.5584,10.5515,10.5515,230800.0
2010-10-14 15:50:00,15.24,15.25,15.23,15.24,632400.0,10.5515,10.5584,10.5445,10.5515,632400.0
2010-10-15 09:30:00,15.34,15.41,15.31,15.33,524400.0,10.6207,10.6692,10.5999,10.6138,524400.0
2010-10-15 09:40:00,15.33,15.33,15.24,15.24,255200.0,10.6138,10.6138,10.5515,10.5515,255200.0
2010-10-15 09:50:00,15.25,15.29,15.22,15.24,344400.0,10.5584,10.5861,10.5376,10.5515,344400.0
2010-10-15 10:00:00,15.23,15.3,15.22,15.24,255400.0,10.5445,10.593,10.5376,10.5515,255400.0
2010-10-15 10:10:00,15.25,15.26,15.21,15.22,218000.0,10.5584,10.5653,10.5307,10.5376,218000.0
2010-10-15 10:20:00,15.22,15.24,15.2,15.23,149200.0,10.5376,10.5515,10.5238,10.5445,149200.0
2010-10-15 10:30:00,15.22,15.26,15.2,15.25,208000.0,10.5376,10.5653,10.5238,10.5584,208000.0
2010-10-15 10:40:00,15.26,15.26,15.22,15.24,138400.0,10.5653,10.5653,10.5376,10.5515,138400.0
2010-10-15 10:50:00,15.24,15.35,15.24,15.31,454600.0,10.5515,10.6276,10.5515,10.5999,454600.0
2010-10-15 11:00:00,15.32,15.33,15.28,15.31,176200.0,10.6068,10.6138,10.5792,10.5999,176200.0
2010-10-15 11:10:00,15.31,15.36,15.31,15.34,254000.0,10.5999,10.6345,10.5999,10.6207,254000.0
2010-10-15 11:20:00,15.33,15.38,15.31,15.37,205400.0,10.6138,10.6484,10.5999,10.6415,205400.0
2010-10-15 11:30:00,15.37,15.4,15.36,15.4,225200.0,10.6415,10.6622,10.6345,10.6622,225200.0
2010-10-15 11:40:00,15.4,15.41,15.38,15.38,175000.0,10.6622,10.6692,10.6484,10.6484,175000.0
2010-10-15 11:50:00,15.38,15.4,15.34,15.35,178200.0,10.6484,10.6622,10.6207,10.6276,178200.0
2010-10-15 12:00:00,15.35,15.35,15.28,15.3,212800.0,10.6276,10.6276,10.5792,10.593,212800.0
2010-10-15 12:10:00,15.3,15.36,15.29,15.36,294600.0,10.593,10.6345,10.5861,10.6345,294600.0
2010-10-15 12:20:00,15.35,15.41,15.35,15.4,268400.0,10.6276,10.6692,10.6276,10.6622,268400.0
2010-10-15 12:30:00,15.4,15.42,15.39,15.41,244400.0,10.6622,10.6761,10.6553,10.6692,244400.0
2010-10-15 12:40:00,15.42,15.44,15.4,15.44,86600.0,10.6761,10.6899,10.6622,10.6899,86600.0
2010-10-15 12:50:00,15.44,15.45,15.41,15.44,73600.0,10.6899,10.6969,10.6692,10.6899,73600.0
2010-10-15 13:00:00,15.44,15.46,15.43,15.46,83600.0,10.6899,10.7038,10.683,10.7038,83600.0
2010-10-15 13:10:00,15.45,15.46,15.44,15.44,58800.0,10.6969,10.7038,10.6899,10.6899,58800.0
2010-10-15 13:20:00,15.44,15.49,15.44,15.49,97200.0,10.6899,10.7245,10.6899,10.7245,97200.0
2010-10-15 13:30:00,15.49,15.49,15.46,15.46,106000.0,10.7245,10.7245,10.7038,10.7038,106000.0
2010-10-15 13:40:00,15.45,15.46,15.42,15.46,116800.0,10.6969,10.7038,10.6761,10.7038,116800.0
2010-10-15 13:50:00,15.46,15.49,15.46,15.49,309600.0,10.7038,10.7245,10.7038,10.7245,309600.0
2010-10-15 14:00:00,15.48,15.48,15.44,15.47,134200.0,10.7176,10.7176,10.6899,10.7107,134200.0
2010-10-15 14:10:00,15.47,15.48,15.45,15.46,101400.0,10.7107,10.7176,10.6969,10.7038,101400.0
2010-10-15 14:20:00,15.46,15.5,15.45,15.5,134000.0,10.7038,10.7315,10.6969,10.7315,134000.0
2010-10-15 14:30:00,15.5,15.53,15.49,15.52,217600.0,10.7315,10.7522,10.7245,10.7453,217600.0
2010-10-15 14:40:00,15.51,15.51,15.49,15.49,191800.0,10.7384,10.7384,10.7245,10.7245,191800.0
2010-10-15 14:50:00,15.49,15.5,15.47,15.49,158000.0,10.7245,10.7315,10.7107,10.7245,158000.0
2010-10-15 15:00:00,15.49,15.49,15.46,15.47,182600.0,10.7245,10.7245,10.7038,10.7107,182600.0
2010-10-15 15:10:00,15.47,15.49,15.46,15.49,187400.0,10.7107,10.7245,10.7038,10.7245,187400.0
2010-10-15 15:20:00,15.48,15.5,15.47,15.49,128200.0,10.7176,10.7315,10.7107,10.7245,128200.0
2010-10-15 15:30:00,15.49,15.53,15.48,15.51,684800.0,10.7245,10.7522,10.7176,10.7384,684800.0
2010-10-15 15:40:00,15.5,15.52,15.49,15.51,375800.0,10.7315,10.7453,10.7245,10.7384,375800.0
2010-10-15 15:50:00,15.51,15.52,15.49,15.5,1186800.0,10.7384,10.7453,10.7245,10.7315,1186800.0
2010-10-18 09:30:00,15.58,15.63,15.45,15.5,255200.0,10.7869,10.8215,10.6969,10.7315,255200.0
2010-10-18 09:40:00,15.49,15.52,15.46,15.46,211400.0,10.7245,10.7453,10.7038,10.7038,211400.0
2010-10-18 09:50:00,15.46,15.46,15.41,15.42,105000.0,10.7038,10.7038,10.6692,10.6761,105000.0
2010-10-18 10:00:00,15.42,15.47,15.41,15.46,112200.0,10.6761,10.7107,10.6692,10.7038,112200.0
2010-10-18 10:10:00,15.46,15.47,15.44,15.44,75400.0,10.7038,10.7107,10.6899,10.6899,75400.0
2010-10-18 10:20:00,15.45,15.45,15.4,15.45,166400.0,10.6969,10.6969,10.6622,10.6969,166400.0
2010-10-18 10:30:00,15.45,15.47,15.44,15.46,89000.0,10.6969,10.7107,10.6899,10.7038,89000.0
2010-10-18 10:40:00,15.46,15.46,15.38,15.38,159800.0,10.7038,10.7038,10.6484,10.6484,159800.0
2010-10-18 10:50:00,15.38,15.39,15.37,15.37,197400.0,10.6484,10.6553,10.6415,10.6415,197400.0
2010-10-18 11:00:00,15.37,15.38,15.34,15.35,66800.0,10.6415,10.6484,10.6207,10.6276,66800.0
2010-10-18 11:10:00,15.34,15.35,15.31,15.33,118000.0,10.6207,10.6276,10.5999,10.6138,118000.0
2010-10-18 11:20:00,15.33,15.35,15.32,15.33,69600.0,10.6138,10.6276,10.6068,10.6138,69600.0
2010-10-18 11:30:00,15.33,15.33,15.3,15.31,105600.0,10.6138,10.6138,10.593,10.5999,105600.0
2010-10-18 11:40:00,15.31,15.31,15.29,15.3,72000.0,10.5999,10.5999,10.5861,10.593,72000.0
2010-10-18 11:50:00,15.3,15.32,15.28,15.32,113200.0,10.593,10.6068,10.5792,10.6068,113200.0
2010-10-18 12:00:00,15.32,15.37,15.31,15.37,268400.0,10.6068,10.6415,10.5999,10.6415,268400.0
2010-10-18 12:10:00,15.36,15.38,15.35,15.35,54400.0,10.6345,10.6484,10.6276,10.6276,54400.0
2010-10-18 12:20:00,15.35,15.36,15.35,15.35,92400.0,10.6276,10.6345,10.6276,10.6276,92400.0
2010-10-18 12:30:00,15.35,15.36,15.34,15.36,205800.0,10.6276,10.6345,10.6207,10.6345,205800.0
2010-10-18 12:40:00,15.36,15.37,15.35,15.35,99800.0,10.6345,10.6415,10.6276,10.6276,99800.0
2010-10-18 12:50:00,15.35,15.36,15.35,15.35,107200.0,10.6276,10.6345,10.6276,10.6276,107200.0
2010-10-18 13:00:00,15.35,15.37,15.34,15.37,126000.0,10.6276,10.6415,10.6207,10.6415,126000.0
2010-10-18 13:10:00,15.37,15.38,15.36,15.37,58000.0,10.6415,10.6484,10.6345,10.6415,58000.0
2010-10-18 13:20:00,15.37,15.37,15.34,15.34,29400.0,10.6415,10.6415,10.6207,10.6207,29400.0
2010-10-18 13:30:00,15.34,15.37,15.34,15.37,72800.0,10.6207,10.6415,10.6207,10.6415,72800.0
2010-10-18 13:40:00,15.37,15.37,15.35,15.37,77600.0,10.6415,10.6415,10.6276,10.6415,77600.0
2010-10-18 13:50:00,15.37,15.37,15.34,15.35,127000.0,10.6415,10.6415,10.6207,10.6276,127000.0
2010-10-18 14:00:00,15.35,15.38,15.34,15.38,183800.0,10.6276,10.6484,10.6207,10.6484,183800.0
2010-10-18 14:10:00,15.38,15.38,15.36,15.38,85800.0,10.6484,10.6484,10.6345,10.6484,85800.0
2010-10-18 14:20:00,15.38,15.4,15.38,15.4,117400.0,10.6484,10.6622,10.6484,10.6622,117400.0
2010-10-18 14:30:00,15.39,15.4,15.38,15.39,39000.0,10.6553,10.6622,10.6484,10.6553,39000.0
2010-10-18 14:40:00,15.38,15.41,15.38,15.4,42600.0,10.6484,10.6692,10.6484,10.6622,42600.0
2010-10-18 14:50:00,15.4,15.41,15.39,15.41,41000.0,10.6622,10.6692,10.6553,10.6692,41000.0
2010-10-18 15:00:00,15.41,15.44,15.4,15.44,71800.0,10.6692,10.6899,10.6622,10.6899,71800.0
2010-10-18 15:10:00,15.44,15.44,15.42,15.42,85800.0,10.6899,10.6899,10.6761,10.6761,85800.0
2010-10-18 15:20:00,15.42,15.43,15.4,15.43,94800.0,10.6761,10.683,10.6622,10.683,94800.0
2010-10-18 15:30:00,15.43,15.46,15.43,15.44,66600.0,10.683,10.7038,10.683,10.6899,66600.0
2010-10-18 15:40:00,15.44,15.45,15.42,15.42,93800.0,10.6899,10.6969,10.6761,10.6761,93800.0
2010-10-18 15:50:00,15.42,15.45,15.42,15.44,168600.0,10.6761,10.6969,10.6761,10.6899,168600.0
2010-10-19 09:30:00,15.32,15.37,15.22,15.29,257000.0,10.6068,10.6415,10.5376,10.5861,257000.0
2010-10-19 09:40:00,15.29,15.31,15.19,15.22,217200.0,10.5861,10.5999,10.5168,10.5376,217200.0
2010-10-19 09:50:00,15.22,15.27,15.18,15.27,218600.0,10.5376,10.5722,10.5099,10.5722,218600.0
2010-10-19 10:00:00,15.26,15.36,15.24,15.35,247000.0,10.5653,10.6345,10.5515,10.6276,247000.0
2010-10-19 10:10:00,15.35,15.41,15.32,15.38,160000.0,10.6276,10.6692,10.6068,10.6484,160000.0
2010-10-19 10:20:00,15.38,15.38,15.31,15.33,95800.0,10.6484,10.6484,10.5999,10.6138,95800.0
2010-10-19 10:30:00,15.33,15.4,15.3,15.31,135800.0,10.6138,10.6622,10.593,10.5999,135800.0
2010-10-19 10:40:00,15.31,15.34,15.3,15.32,132600.0,10.5999,10.6207,10.593,10.6068,132600.0
2010-10-19 10:50:00,15.32,15.38,15.32,15.34,68200.0,10.6068,10.6484,10.6068,10.6207,68200.0
2010-10-19 11:00:00,15.34,15.34,15.3,15.31,68000.0,10.6207,10.6207,10.593,10.5999,68000.0
2010-10-19 11:10:00,15.31,15.34,15.3,15.31,66600.0,10.5999,10.6207,10.593,10.5999,66600.0
2010-10-19 11:20:00,15.31,15.34,15.29,15.33,68600.0,10.5999,10.6207,10.5861,10.6138,68600.0
2010-10-19 11:30:00,15.33,15.39,15.33,15.38,51600.0,10.6138,10.6553,10.6138,10.6484,51600.0
2010-10-19 11:40:00,15.38,15.46,15.38,15.45,98400.0,10.6484,10.7038,10.6484,10.6969,98400.0
2010-10-19 11:50:00,15.44,15.47,15.44,15.47,55800.0,10.6899,10.7107,10.6899,10.7107,55800.0
2010-10-19 12:00:00,15.47,15.49,15.43,15.43,50600.0,10.7107,10.7245,10.683,10.683,50600.0
2010-10-19 12:10:00,15.43,15.45,15.42,15.43,47000.0,10.683,10.6969,10.6761,10.683,47000.0
2010-10-19 12:20:00,15.44,15.44,15.4,15.4,82200.0,10.6899,10.6899,10.6622,10.6622,82200.0
2010-10-19 12:30:00,15.4,15.4,15.37,15.4,77200.0,10.6622,10.6622,10.6415,10.6622,77200.0
2010-10-19 12:40:00,15.4,15.41,15.38,15.39,49400.0,10.6622,10.6692,10.6484,10.6553,49400.0
2010-10-19 12:50:00,15.39,15.4,15.37,15.4,57800.0,10.6553,10.6622,10.6415,10.6622,57800.0
2010-10-19 13:00:00,15.4,15.4,15.37,15.37,34400.0,10.6622,10.6622,10.6415,10.6415,34400.0
2010-10-19 13:10:00,15.37,15.37,15.34,15.36,94400.0,10.6415,10.6415,10.6207,10.6345,94400.0
2010-10-19 13:20:00,15.37,15.37,15.34,15.35,62600.0,10.6415,10.6415,10.6207,10.6276,62600.0
2010-10-19 13:30:00,15.35,15.38,15.35,15.38,73000.0,10.6276,10.6484,10.6276,10.6484,73000.0
2010-10-19 13:40:00,15.38,15.38,15.34,15.36,76000.0,10.6484,10.6484,10.6207,10.6345,76000.0
2010-10-19 13:50:00,15.36,15.36,15.33,15.34,96400.0,10.6345,10.6345,10.6138,10.6207,96400.0
2010-10-19 14:00:00,15.33,15.33,15.26,15.27,269200.0,10.6138,10.6138,10.5653,10.5722,269200.0
2010-10-19 14:10:00,15.27,15.3,15.26,15.27,223200.0,10.5722,10.593,10.5653,10.5722,223200.0
2010-10-19 14:20:00,15.27,15.28,15.24,15.27,213600.0,10.5722,10.5792,10.5515,10.5722,213600.0
2010-10-19 14:30:00,15.27,15.31,15.25,15.27,122600.0,10.5722,10.5999,10.5584,10.5722,122600.0
2010-10-19 14:40:00,15.28,15.33,15.27,15.32,167400.0,10.5792,10.6138,10.5722,10.6068,167400.0
2010-10-19 14:50:00,15.33,15.34,15.31,15.32,100800.0,10.6138,10.6207,10.5999,10.6068,100800.0
2010-10-19 15:00:00,15.32,15.33,15.29,15.29,157000.0,10.6068,10.6138,10.5861,10.5861,157000.0
2010-10-19 15:10:00,15.29,15.31,15.27,15.29,132800.0,10.5861,10.5999,10.5722,10.5861,132800.0
2010-10-19 15:20:00,15.29,15.31,15.25,15.25,140600.0,10.5861,10.5999,10.5584,10.5584,140600.0
2010-10-19 15:30:00,15.25,15.25,15.22,15.24,438600.0,10.5584,10.5584,10.5376,10.5515,438600.0
2010-10-19 15:40:00,15.24,15.28,15.22,15.26,168400.0,10.5515,10.5792,10.5376,10.5653,168400.0
2010-10-19 15:50:00,15.26,15.29,15.24,15.29,259800.0,10.5653,10.5861,10.5515,10.5861,259800.0
2010-10-20 09:30:00,15.24,15.37,15.24,15.36,101000.0,10.5515,10.6415,10.5515,10.6345,101000.0
2010-10-20 09:40:00,15.36,15.37,15.33,15.33,118800.0,10.6345,10.6415,10.6138,10.6138,118800.0
2010-10-20 09:50:00,15.33,15.37,15.29,15.3,86600.0,10.6138,10.6415,10.5861,10.593,86600.0
2010-10-20 10:00:00,15.29,15.34,15.26,15.28,116200.0,10.5861,10.6207,10.5653,10.5792,116200.0
2010-10-20 10:10:00,15.28,15.28,15.2,15.22,87200.0,10.5792,10.5792,10.5238,10.5376,87200.0
2010-10-20 10:20:00,15.22,15.27,15.21,15.26,46600.0,10.5376,10.5722,10.5307,10.5653,46600.0
2010-10-20 10:30:00,15.25,15.3,15.24,15.24,54200.0,10.5584,10.593,10.5515,10.5515,54200.0
2010-10-20 10:40:00,15.25,15.33,15.25,15.33,123800.0,10.5584,10.6138,10.5584,10.6138,123800.0
2010-10-20 10:50:00,15.34,15.36,15.32,15.34,50400.0,10.6207,10.6345,10.6068,10.6207,50400.0
2010-10-20 11:00:00,15.33,15.36,15.3,15.36,98000.0,10.6138,10.6345,10.593,10.6345,98000.0
2010-10-20 11:10:00,15.36,15.37,15.34,15.36,70600.0,10.6345,10.6415,10.6207,10.6345,70600.0
2010-10-20 11:20:00,15.36,15.4,15.36,15.39,89000.0,10.6345,10.6622,10.6345,10.6553,89000.0
2010-10-20 11:30:00,15.39,15.42,15.38,15.41,102200.0,10.6553,10.6761,10.6484,10.6692,102200.0
2010-10-20 11:40:00,15.42,15.42,15.4,15.4,45000.0,10.6761,10.6761,10.6622,10.6622,45000.0
2010-10-20 11:50:00,15.4,15.42,15.39,15.39,34400.0,10.6622,10.6761,10.6553,10.6553,34400.0
2010-10-20 12:00:00,15.39,15.42,15.38,15.41,56000.0,10.6553,10.6761,10.6484,10.6692,56000.0
2010-10-20 12:10:00,15.4,15.44,15.4,15.42,60800.0,10.6622,10.6899,10.6622,10.6761,60800.0
2010-10-20 12:20:00,15.42,15.42,15.38,15.38,67800.0,10.6761,10.6761,10.6484,10.6484,67800.0
2010-10-20 12:30:00,15.39,15.4,15.38,15.38,41200.0,10.6553,10.6622,10.6484,10.6484,41200.0
2010-10-20 12:40:00,15.38,15.38,15.36,15.38,48600.0,10.6484,10.6484,10.6345,10.6484,48600.0
2010-10-20 12:50:00,15.38,15.4,15.38,15.38,45200.0,10.6484,10.6622,10.6484,10.6484,45200.0
2010-10-20 13:00:00,15.38,15.43,15.38,15.42,72000.0,10.6484,10.683,10.6484,10.6761,72000.0
2010-10-20 13:10:00,15.42,15.44,15.39,15.4,52200.0,10.6761,10.6899,10.6553,10.6622,52200.0
2010-10-20 13:20:00,15.41,15.44,15.4,15.41,38200.0,10.6692,10.6899,10.6622,10.6692,38200.0
2010-10-20 13:30:00,15.41,15.41,15.39,15.4,41600.0,10.6692,10.6692,10.6553,10.6622,41600.0
2010-10-20 13:40:00,15.4,15.4,15.38,15.39,34200.0,10.6622,10.6622,10.6484,10.6553,34200.0
2010-10-20 13:50:00,15.39,15.4,15.38,15.39,29200.0,10.6553,10.6622,10.6484,10.6553,29200.0
2010-10-20 14:00:00,15.38,15.42,15.36,15.37,182000.0,10.6484,10.6761,10.6345,10.6415,182000.0
2010-10-20 14:10:00,15.37,15.43,15.37,15.42,118600.0,10.6415,10.683,10.6415,10.6761,118600.0
2010-10-20 14:20:00,15.42,15.43,15.4,15.4,50600.0,10.6761,10.683,10.6622,10.6622,50600.0
2010-10-20 14:30:00,15.4,15.44,15.4,15.42,68200.0,10.6622,10.6899,10.6622,10.6761,68200.0
2010-10-20 14:40:00,15.42,15.43,15.38,15.38,45600.0,10.6761,10.683,10.6484,10.6484,45600.0
2010-10-20 14:50:00,15.39,15.4,15.37,15.4,58800.0,10.6553,10.6622,10.6415,10.6622,58800.0
2010-10-20 15:00:00,15.4,15.41,15.38,15.4,99400.0,10.6622,10.6692,10.6484,10.6622,99400.0
2010-10-20 15:10:00,15.39,15.42,15.38,15.41,62200.0,10.6553,10.6761,10.6484,10.6692,62200.0
2010-10-20 15:20:00,15.41,15.43,15.4,15.42,52400.0,10.6692,10.683,10.6622,10.6761,52400.0
2010-10-20 15:30:00,15.42,15.43,15.38,15.4,129800.0,10.6761,10.683,10.6484,10.6622,129800.0
2010-10-20 15:40:00,15.39,15.41,15.37,15.4,133000.0,10.6553,10.6692,10.6415,10.6622,133000.0
2010-10-20 15:50:00,15.4,15.42,15.35,15.37,289600.0,10.6622,10.6761,10.6276,10.6415,289600.0
2010-10-21 09:30:00,15.45,15.46,15.34,15.38,89800.0,10.6969,10.7038,10.6207,10.6484,89800.0
2010-10-21 09:40:00,15.38,15.4,15.32,15.35,110800.0,10.6484,10.6622,10.6068,10.6276,110800.0
2010-10-21 09:50:00,15.35,15.37,15.31,15.37,77800.0,10.6276,10.6415,10.5999,10.6415,77800.0
2010-10-21 10:00:00,15.37,15.38,15.29,15.38,134000.0,10.6415,10.6484,10.5861,10.6484,134000.0
2010-10-21 10:10:00,15.37,15.4,15.35,15.4,109600.0,10.6415,10.6622,10.6276,10.6622,109600.0
2010-10-21 10:20:00,15.4,15.4,15.37,15.37,85000.0,10.6622,10.6622,10.6415,10.6415,85000.0
2010-10-21 10:30:00,15.37,15.43,15.37,15.42,113800.0,10.6415,10.683,10.6415,10.6761,113800.0
2010-10-21 10:40:00,15.42,15.44,15.42,15.44,73800.0,10.6761,10.6899,10.6761,10.6899,73800.0
2010-10-21 10:50:00,15.44,15.45,15.43,15.44,89800.0,10.6899,10.6969,10.683,10.6899,89800.0
2010-10-21 11:00:00,15.44,15.45,15.43,15.44,102400.0,10.6899,10.6969,10.683,10.6899,102400.0
2010-10-21 11:10:00,15.44,15.44,15.4,15.4,108200.0,10.6899,10.6899,10.6622,10.6622,108200.0
2010-10-21 11:20:00,15.41,15.42,15.38,15.38,97800.0,10.6692,10.6761,10.6484,10.6484,97800.0
2010-10-21 11:30:00,15.38,15.38,15.33,15.34,124400.0,10.6484,10.6484,10.6138,10.6207,124400.0
2010-10-21 11:40:00,15.34,15.34,15.3,15.33,165600.0,10.6207,10.6207,10.593,10.6138,165600.0
2010-10-21 11:50:00,15.34,15.36,15.33,15.36,112000.0,10.6207,10.6345,10.6138,10.6345,112000.0
2010-10-21 12:00:00,15.36,15.36,15.31,15.33,73600.0,10.6345,10.6345,10.5999,10.6138,73600.0
2010-10-21 12:10:00,15.33,15.36,15.31,15.36,68800.0,10.6138,10.6345,10.5999,10.6345,68800.0
2010-10-21 12:20:00,15.35,15.38,15.35,15.38,53200.0,10.6276,10.6484,10.6276,10.6484,53200.0
2010-10-21 12:30:00,15.37,15.38,15.3,15.31,66400.0,10.6415,10.6484,10.593,10.5999,66400.0
2010-10-21 12:40:00,15.31,15.35,15.3,15.34,73200.0,10.5999,10.6276,10.593,10.6207,73200.0
2010-10-21 12:50:00,15.34,15.36,15.34,15.36,39200.0,10.6207,10.6345,10.6207,10.6345,39200.0
2010-10-21 13:00:00,15.35,15.4,15.35,15.39,50600.0,10.6276,10.6622,10.6276,10.6553,50600.0
2010-10-21 13:10:00,15.4,15.4,15.38,15.4,58400.0,10.6622,10.6622,10.6484,10.6622,58400.0
2010-10-21 13:20:00,15.39,15.39,15.37,15.38,35400.0,10.6553,10.6553,10.6415,10.6484,35400.0
2010-10-21 13:30:00,15.38,15.38,15.34,15.37,62600.0,10.6484,10.6484,10.6207,10.6415,62600.0
2010-10-21 13:40:00,15.36,15.38,15.31,15.33,75800.0,10.6345,10.6484,10.5999,10.6138,75800.0
2010-10-21 13:50:00,15.33,15.33,15.24,15.26,163600.0,10.6138,10.6138,10.5515,10.5653,163600.0
2010-10-21 14:00:00,15.26,15.26,15.21,15.22,175800.0,10.5653,10.5653,10.5307,10.5376,175800.0
2010-10-21 14:10:00,15.22,15.24,15.21,15.22,106000.0,10.5376,10.5515,10.5307,10.5376,106000.0
2010-10-21 14:20:00,15.22,15.23,15.2,15.21,69000.0,10.5376,10.5445,10.5238,10.5307,69000.0
2010-10-21 14:30:00,15.21,15.23,15.2,15.22,60400.0,10.5307,10.5445,10.5238,10.5376,60400.0
2010-10-21 14:40:00,15.22,15.24,15.22,15.22,84200.0,10.5376,10.5515,10.5376,10.5376,84200.0
2010-10-21 14:50:00,15.22,15.27,15.22,15.25,79400.0,10.5376,10.5722,10.5376,10.5584,79400.0
2010-10-21 15:00:00,15.26,15.27,15.25,15.26,56600.0,10.5653,10.5722,10.5584,10.5653,56600.0
2010-10-21 15:10:00,15.26,15.33,15.26,15.31,87200.0,10.5653,10.6138,10.5653,10.5999,87200.0
2010-10-21 15:20:00,15.31,15.35,15.31,15.34,87600.0,10.5999,10.6276,10.5999,10.6207,87600.0
2010-10-21 15:30:00,15.35,15.37,15.34,15.35,120000.0,10.6276,10.6415,10.6207,10.6276,120000.0
2010-10-21 15:40:00,15.35,15.36,15.32,15.35,113200.0,10.6276,10.6345,10.6068,10.6276,113200.0
2010-10-21 15:50:00,15.34,15.36,15.33,15.35,173400.0,10.6207,10.6345,10.6138,10.6276,173400.0
2010-10-22 09:30:00,15.42,15.49,15.36,15.47,180000.0,10.6761,10.7245,10.6345,10.7107,180000.0
2010-10-22 09:40:00,15.47,15.51,15.47,15.49,121400.0,10.7107,10.7384,10.7107,10.7245,121400.0
2010-10-22 09:50:00,15.49,15.52,15.46,15.48,115400.0,10.7245,10.7453,10.7038,10.7176,115400.0
2010-10-22 10:00:00,15.48,15.54,15.45,15.53,110600.0,10.7176,10.7592,10.6969,10.7522,110600.0
2010-10-22 10:10:00,15.53,15.54,15.51,15.54,83000.0,10.7522,10.7592,10.7384,10.7592,83000.0
2010-10-22 10:20:00,15.54,15.54,15.49,15.54,70600.0,10.7592,10.7592,10.7245,10.7592,70600.0
2010-10-22 10:30:00,15.54,15.56,15.52,15.53,81800.0,10.7592,10.773,10.7453,10.7522,81800.0
2010-10-22 10:40:00,15.53,15.54,15.52,15.53,114000.0,10.7522,10.7592,10.7453,10.7522,114000.0
2010-10-22 10:50:00,15.53,15.6,15.53,15.6,186200.0,10.7522,10.8007,10.7522,10.8007,186200.0
2010-10-22 11:00:00,15.6,15.62,15.58,15.6,133000.0,10.8007,10.8146,10.7869,10.8007,133000.0
2010-10-22 11:10:00,15.6,15.62,15.59,15.62,69000.0,10.8007,10.8146,10.7938,10.8146,69000.0
2010-10-22 11:20:00,15.62,15.62,15.57,15.6,67400.0,10.8146,10.8146,10.7799,10.8007,67400.0
2010-10-22 11:30:00,15.61,15.64,15.61,15.63,77000.0,10.8076,10.8284,10.8076,10.8215,77000.0
2010-10-22 11:40:00,15.63,15.65,15.63,15.63,85000.0,10.8215,10.8353,10.8215,10.8215,85000.0
2010-10-22 11:50:00,15.63,15.64,15.61,15.62,68200.0,10.8215,10.8284,10.8076,10.8146,68200.0
2010-10-22 12:00:00,15.62,15.65,15.61,15.65,112600.0,10.8146,10.8353,10.8076,10.8353,112600.0
2010-10-22 12:10:00,15.65,15.65,15.63,15.65,51600.0,10.8353,10.8353,10.8215,10.8353,51600.0
2010-10-22 12:20:00,15.65,15.7,15.65,15.69,56000.0,10.8353,10.8699,10.8353,10.863,56000.0
2010-10-22 12:30:00,15.69,15.7,15.67,15.67,37200.0,10.863,10.8699,10.8492,10.8492,37200.0
2010-10-22 12:40:00,15.68,15.69,15.67,15.68,22400.0,10.8561,10.863,10.8492,10.8561,22400.0
2010-10-22 12:50:00,15.69,15.69,15.65,15.67,37600.0,10.863,10.863,10.8353,10.8492,37600.0
2010-10-22 13:00:00,15.67,15.68,15.65,15.68,68400.0,10.8492,10.8561,10.8353,10.8561,68400.0
2010-10-22 13:10:00,15.68,15.69,15.68,15.68,28400.0,10.8561,10.863,10.8561,10.8561,28400.0
2010-10-22 13:20:00,15.68,15.71,15.68,15.69,77800.0,10.8561,10.8769,10.8561,10.863,77800.0
2010-10-22 13:30:00,15.69,15.69,15.68,15.68,36800.0,10.863,10.863,10.8561,10.8561,36800.0
2010-10-22 13:40:00,15.69,15.69,15.68,15.69,24400.0,10.863,10.863,10.8561,10.863,24400.0
2010-10-22 13:50:00,15.69,15.69,15.68,15.68,76000.0,10.863,10.863,10.8561,10.8561,76000.0
2010-10-22 14:00:00,15.68,15.71,15.68,15.7,76000.0,10.8561,10.8769,10.8561,10.8699,76000.0
2010-10-22 14:10:00,15.7,15.71,15.69,15.71,70000.0,10.8699,10.8769,10.863,10.8769,70000.0
2010-10-22 14:20:00,15.71,15.72,15.7,15.71,117000.0,10.8769,10.8838,10.8699,10.8769,117000.0
2010-10-22 14:30:00,15.7,15.7,15.66,15.67,81000.0,10.8699,10.8699,10.8422,10.8492,81000.0
2010-10-22 14:40:00,15.67,15.7,15.65,15.69,158800.0,10.8492,10.8699,10.8353,10.863,158800.0
2010-10-22 14:50:00,15.69,15.69,15.66,15.67,59600.0,10.863,10.863,10.8422,10.8492,59600.0
2010-10-22 15:00:00,15.67,15.69,15.66,15.68,69000.0,10.8492,10.863,10.8422,10.8561,69000.0
2010-10-22 15:10:00,15.68,15.68,15.65,15.65,51000.0,10.8561,10.8561,10.8353,10.8353,51000.0
2010-10-22 15:20:00,15.65,15.67,15.64,15.65,103800.0,10.8353,10.8492,10.8284,10.8353,103800.0
2010-10-22 15:30:00,15.65,15.66,15.64,15.65,46200.0,10.8353,10.8422,10.8284,10.8353,46200.0
2010-10-22 15:40:00,15.65,15.66,15.64,15.65,96200.0,10.8353,10.8422,10.8284,10.8353,96200.0
2010-10-22 15:50:00,15.65,15.68,15.64,15.67,175200.0,10.8353,10.8561,10.8284,10.8492,175200.0
2010-10-25 09:30:00,15.74,15.77,15.71,15.74,88200.0,10.8976,10.9184,10.8769,10.8976,88200.0
2010-10-25 09:40:00,15.74,15.8,15.74,15.79,120600.0,10.8976,10.9392,10.8976,10.9323,120600.0
2010-10-25 09:50:00,15.79,15.8,15.72,15.78,99200.0,10.9323,10.9392,10.8838,10.9253,99200.0
2010-10-25 10:00:00,15.78,15.8,15.75,15.78,74200.0,10.9253,10.9392,10.9046,10.9253,74200.0
2010-10-25 10:10:00,15.78,15.81,15.76,15.79,70200.0,10.9253,10.9461,10.9115,10.9323,70200.0
2010-10-25 10:20:00,15.78,15.82,15.78,15.81,65800.0,10.9253,10.953,10.9253,10.9461,65800.0
2010-10-25 10:30:00,15.82,15.83,15.78,15.8,89800.0,10.953,10.9599,10.9253,10.9392,89800.0
2010-10-25 10:40:00,15.8,15.8,15.72,15.76,80600.0,10.9392,10.9392,10.8838,10.9115,80600.0
2010-10-25 10:50:00,15.76,15.78,15.75,15.77,48200.0,10.9115,10.9253,10.9046,10.9184,48200.0
2010-10-25 11:00:00,15.77,15.77,15.73,15.77,43000.0,10.9184,10.9184,10.8907,10.9184,43000.0
2010-10-25 11:10:00,15.77,15.8,15.76,15.79,62000.0,10.9184,10.9392,10.9115,10.9323,62000.0
2010-10-25 11:20:00,15.79,15.82,15.78,15.82,70200.0,10.9323,10.953,10.9253,10.953,70200.0
2010-10-25 11:30:00,15.82,15.83,15.8,15.81,62600.0,10.953,10.9599,10.9392,10.9461,62600.0
2010-10-25 11:40:00,15.81,15.81,15.79,15.81,36200.0,10.9461,10.9461,10.9323,10.9461,36200.0
2010-10-25 11:50:00,15.81,15.81,15.77,15.8,50400.0,10.9461,10.9461,10.9184,10.9392,50400.0
2010-10-25 12:00:00,15.8,15.8,15.78,15.79,42400.0,10.9392,10.9392,10.9253,10.9323,42400.0
2010-10-25 12:10:00,15.8,15.8,15.77,15.77,32000.0,10.9392,10.9392,10.9184,10.9184,32000.0
2010-10-25 12:20:00,15.76,15.79,15.74,15.78,122600.0,10.9115,10.9323,10.8976,10.9253,122600.0
2010-10-25 12:30:00,15.78,15.79,15.77,15.78,39000.0,10.9253,10.9323,10.9184,10.9253,39000.0
2010-10-25 12:40:00,15.78,15.8,15.78,15.78,43600.0,10.9253,10.9392,10.9253,10.9253,43600.0
2010-10-25 12:50:00,15.79,15.79,15.76,15.76,34000.0,10.9323,10.9323,10.9115,10.9115,34000.0
2010-10-25 13:00:00,15.76,15.8,15.75,15.78,48800.0,10.9115,10.9392,10.9046,10.9253,48800.0
2010-10-25 13:10:00,15.78,15.79,15.77,15.79,30800.0,10.9253,10.9323,10.9184,10.9323,30800.0
2010-10-25 13:20:00,15.79,15.81,15.79,15.8,52800.0,10.9323,10.9461,10.9323,10.9392,52800.0
2010-10-25 13:30:00,15.81,15.83,15.8,15.83,52400.0,10.9461,10.9599,10.9392,10.9599,52400.0
2010-10-25 13:40:00,15.83,15.86,15.83,15.86,75000.0,10.9599,10.9807,10.9599,10.9807,75000.0
2010-10-25 13:50:00,15.85,15.85,15.82,15.84,54600.0,10.9738,10.9738,10.953,10.9669,54600.0
2010-10-25 14:00:00,15.85,15.86,15.84,15.85,42600.0,10.9738,10.9807,10.9669,10.9738,42600.0
2010-10-25 14:10:00,15.86,15.88,15.85,15.87,67200.0,10.9807,10.9946,10.9738,10.9876,67200.0
2010-10-25 14:20:00,15.86,15.87,15.85,15.85,35800.0,10.9807,10.9876,10.9738,10.9738,35800.0
2010-10-25 14:30:00,15.85,15.86,15.8,15.82,75000.0,10.9738,10.9807,10.9392,10.953,75000.0
2010-10-25 14:40:00,15.82,15.82,15.8,15.8,89400.0,10.953,10.953,10.9392,10.9392,89400.0
2010-10-25 14:50:00,15.8,15.83,15.8,15.81,50600.0,10.9392,10.9599,10.9392,10.9461,50600.0
2010-10-25 15:00:00,15.81,15.83,15.8,15.81,115400.0,10.9461,10.9599,10.9392,10.9461,115400.0
2010-10-25 15:10:00,15.81,15.83,15.8,15.81,88600.0,10.9461,10.9599,10.9392,10.9461,88600.0
2010-10-25 15:20:00,15.81,15.86,15.81,15.84,151200.0,10.9461,10.9807,10.9461,10.9669,151200.0
2010-10-25 15:30:00,15.84,15.85,15.8,15.8,120400.0,10.9669,10.9738,10.9392,10.9392,120400.0
2010-10-25 15:40:00,15.8,15.82,15.77,15.78,283600.0,10.9392,10.953,10.9184,10.9253,283600.0
2010-10-25 15:50:00,15.78,15.8,15.76,15.76,389600.0,10.9253,10.9392,10.9115,10.9115,389600.0
2010-10-26 09:30:00,15.75,15.75,15.54,15.55,250000.0,10.9046,10.9046,10.7592,10.7661,250000.0
2010-10-26 09:40:00,15.55,15.57,15.5,15.57,107400.0,10.7661,10.7799,10.7315,10.7799,107400.0
2010-10-26 09:50:00,15.57,15.6,15.56,15.58,84800.0,10.7799,10.8007,10.773,10.7869,84800.0
2010-10-26 10:00:00,15.58,15.65,15.58,15.63,78600.0,10.7869,10.8353,10.7869,10.8215,78600.0
2010-10-26 10:10:00,15.63,15.7,15.63,15.7,78800.0,10.8215,10.8699,10.8215,10.8699,78800.0
2010-10-26 10:20:00,15.7,15.72,15.67,15.68,56600.0,10.8699,10.8838,10.8492,10.8561,56600.0
2010-10-26 10:30:00,15.68,15.69,15.64,15.65,87400.0,10.8561,10.863,10.8284,10.8353,87400.0
2010-10-26 10:40:00,15.65,15.66,15.62,15.62,74400.0,10.8353,10.8422,10.8146,10.8146,74400.0
2010-10-26 10:50:00,15.63,15.69,15.62,15.69,91800.0,10.8215,10.863,10.8146,10.863,91800.0
2010-10-26 11:00:00,15.68,15.72,15.63,15.65,89000.0,10.8561,10.8838,10.8215,10.8353,89000.0
2010-10-26 11:10:00,15.65,15.69,15.63,15.67,64200.0,10.8353,10.863,10.8215,10.8492,64200.0
2010-10-26 11:20:00,15.67,15.69,15.65,15.67,50600.0,10.8492,10.863,10.8353,10.8492,50600.0
2010-10-26 11:30:00,15.67,15.69,15.66,15.69,44000.0,10.8492,10.863,10.8422,10.863,44000.0
2010-10-26 11:40:00,15.69,15.72,15.69,15.72,61000.0,10.863,10.8838,10.863,10.8838,61000.0
2010-10-26 11:50:00,15.72,15.74,15.72,15.74,26400.0,10.8838,10.8976,10.8838,10.8976,26400.0
2010-10-26 12:00:00,15.74,15.75,15.71,15.72,29200.0,10.8976,10.9046,10.8769,10.8838,29200.0
2010-10-26 12:10:00,15.72,15.75,15.72,15.74,38600.0,10.8838,10.9046,10.8838,10.8976,38600.0
2010-10-26 12:20:00,15.74,15.75,15.72,15.72,27600.0,10.8976,10.9046,10.8838,10.8838,27600.0
2010-10-26 12:30:00,15.73,15.74,15.72,15.72,13200.0,10.8907,10.8976,10.8838,10.8838,13200.0
2010-10-26 12:40:00,15.72,15.73,15.69,15.7,41000.0,10.8838,10.8907,10.863,10.8699,41000.0
2010-10-26 12:50:00,15.7,15.71,15.7,15.7,18000.0,10.8699,10.8769,10.8699,10.8699,18000.0
2010-10-26 13:00:00,15.7,15.72,15.7,15.72,27600.0,10.8699,10.8838,10.8699,10.8838,27600.0
2010-10-26 13:10:00,15.72,15.74,15.72,15.72,23400.0,10.8838,10.8976,10.8838,10.8838,23400.0
2010-10-26 13:20:00,15.72,15.73,15.69,15.7,23600.0,10.8838,10.8907,10.863,10.8699,23600.0
2010-10-26 13:30:00,15.7,15.72,15.69,15.71,27000.0,10.8699,10.8838,10.863,10.8769,27000.0
2010-10-26 13:40:00,15.71,15.74,15.71,15.71,23800.0,10.8769,10.8976,10.8769,10.8769,23800.0
2010-10-26 13:50:00,15.71,15.71,15.67,15.67,58000.0,10.8769,10.8769,10.8492,10.8492,58000.0
2010-10-26 14:00:00,15.67,15.69,15.66,15.67,36400.0,10.8492,10.863,10.8422,10.8492,36400.0
2010-10-26 14:10:00,15.66,15.68,15.65,15.67,40000.0,10.8422,10.8561,10.8353,10.8492,40000.0
2010-10-26 14:20:00,15.67,15.68,15.65,15.68,33000.0,10.8492,10.8561,10.8353,10.8561,33000.0
2010-10-26 14:30:00,15.68,15.7,15.67,15.7,33800.0,10.8561,10.8699,10.8492,10.8699,33800.0
2010-10-26 14:40:00,15.7,15.71,15.68,15.69,42400.0,10.8699,10.8769,10.8561,10.863,42400.0
2010-10-26 14:50:00,15.69,15.7,15.68,15.68,35000.0,10.863,10.8699,10.8561,10.8561,35000.0
2010-10-26 15:00:00,15.68,15.71,15.68,15.71,36400.0,10.8561,10.8769,10.8561,10.8769,36400.0
2010-10-26 15:10:00,15.7,15.72,15.69,15.71,50600.0,10.8699,10.8838,10.863,10.8769,50600.0
2010-10-26 15:20:00,15.72,15.72,15.7,15.7,64400.0,10.8838,10.8838,10.8699,10.8699,64400.0
2010-10-26 15:30:00,15.7,15.72,15.69,15.71,61400.0,10.8699,10.8838,10.863,10.8769,61400.0
2010-10-26 15:40:00,15.71,15.71,15.68,15.7,104200.0,10.8769,10.8769,10.8561,10.8699,104200.0
2010-10-26 15:50:00,15.7,15.72,15.69,15.72,225200.0,10.8699,10.8838,10.863,10.8838,225200.0
2010-10-27 09:30:00,15.64,15.74,15.58,15.71,71600.0,10.8284,10.8976,10.7869,10.8769,71600.0
2010-10-27 09:40:00,15.71,15.79,15.71,15.77,101000.0,10.8769,10.9323,10.8769,10.9184,101000.0
2010-10-27 09:50:00,15.78,15.81,15.76,15.8,58600.0,10.9253,10.9461,10.9115,10.9392,58600.0
2010-10-27 10:00:00,15.8,15.83,15.8,15.81,78400.0,10.9392,10.9599,10.9392,10.9461,78400.0
2010-10-27 10:10:00,15.81,15.88,15.8,15.85,103600.0,10.9461,10.9946,10.9392,10.9738,103600.0
2010-10-27 10:20:00,15.85,15.85,15.79,15.81,74200.0,10.9738,10.9738,10.9323,10.9461,74200.0
2010-10-27 10:30:00,15.81,15.85,15.8,15.85,89600.0,10.9461,10.9738,10.9392,10.9738,89600.0
2010-10-27 10:40:00,15.85,15.86,15.81,15.82,97400.0,10.9738,10.9807,10.9461,10.953,97400.0
2010-10-27 10:50:00,15.82,15.83,15.77,15.77,138600.0,10.953,10.9599,10.9184,10.9184,138600.0
2010-10-27 11:00:00,15.78,15.8,15.76,15.78,208200.0,10.9253,10.9392,10.9115,10.9253,208200.0
2010-10-27 11:10:00,15.78,15.82,15.78,15.8,100800.0,10.9253,10.953,10.9253,10.9392,100800.0
2010-10-27 11:20:00,15.81,15.83,15.8,15.8,92200.0,10.9461,10.9599,10.9392,10.9392,92200.0
2010-10-27 11:30:00,15.8,15.83,15.8,15.83,95000.0,10.9392,10.9599,10.9392,10.9599,95000.0
2010-10-27 11:40:00,15.83,15.86,15.83,15.84,69000.0,10.9599,10.9807,10.9599,10.9669,69000.0
2010-10-27 11:50:00,15.85,15.85,15.82,15.83,64600.0,10.9738,10.9738,10.953,10.9599,64600.0
2010-10-27 12:00:00,15.82,15.84,15.8,15.81,78000.0,10.953,10.9669,10.9392,10.9461,78000.0
2010-10-27 12:10:00,15.81,15.84,15.81,15.83,46200.0,10.9461,10.9669,10.9461,10.9599,46200.0
2010-10-27 12:20:00,15.83,15.84,15.81,15.82,59200.0,10.9599,10.9669,10.9461,10.953,59200.0
2010-10-27 12:30:00,15.83,15.85,15.83,15.83,43200.0,10.9599,10.9738,10.9599,10.9599,43200.0
2010-10-27 12:40:00,15.84,15.85,15.82,15.84,49400.0,10.9669,10.9738,10.953,10.9669,49400.0
2010-10-27 12:50:00,15.84,15.87,15.84,15.86,53000.0,10.9669,10.9876,10.9669,10.9807,53000.0
2010-10-27 13:00:00,15.86,15.88,15.86,15.88,72200.0,10.9807,10.9946,10.9807,10.9946,72200.0
2010-10-27 13:10:00,15.88,15.88,15.81,15.82,91600.0,10.9946,10.9946,10.9461,10.953,91600.0
2010-10-27 13:20:00,15.82,15.86,15.81,15.86,41800.0,10.953,10.9807,10.9461,10.9807,41800.0
2010-10-27 13:30:00,15.86,15.86,15.85,15.86,51600.0,10.9807,10.9807,10.9738,10.9807,51600.0
2010-10-27 13:40:00,15.86,15.89,15.86,15.88,67200.0,10.9807,11.0015,10.9807,10.9946,67200.0
2010-10-27 13:50:00,15.88,15.91,15.88,15.91,61400.0,10.9946,11.0153,10.9946,11.0153,61400.0
2010-10-27 14:00:00,15.91,15.93,15.9,15.93,66600.0,11.0153,11.0292,11.0084,11.0292,66600.0
2010-10-27 14:10:00,15.93,15.94,15.93,15.93,63400.0,11.0292,11.0361,11.0292,11.0292,63400.0
2010-10-27 14:20:00,15.93,15.95,15.92,15.95,76800.0,11.0292,11.043,11.0223,11.043,76800.0
2010-10-27 14:30:00,15.95,15.99,15.94,15.99,96000.0,11.043,11.0707,11.0361,11.0707,96000.0
2010-10-27 14:40:00,15.99,16.03,15.99,16.02,158200.0,11.0707,11.0984,11.0707,11.0915,158200.0
2010-10-27 14:50:00,16.02,16.04,16.01,16.01,122800.0,11.0915,11.1053,11.0846,11.0846,122800.0
2010-10-27 15:00:00,16.02,16.03,15.99,16.02,130200.0,11.0915,11.0984,11.0707,11.0915,130200.0
2010-10-27 15:10:00,16.03,16.03,16.0,16.03,110600.0,11.0984,11.0984,11.0776,11.0984,110600.0
2010-10-27 15:20:00,16.03,16.05,16.02,16.03,154800.0,11.0984,11.1123,11.0915,11.0984,154800.0
2010-10-27 15:30:00,16.03,16.05,16.02,16.04,268800.0,11.0984,11.1123,11.0915,11.1053,268800.0
2010-10-27 15:40:00,16.04,16.05,16.04,16.04,242600.0,11.1053,11.1123,11.1053,11.1053,242600.0
2010-10-27 15:50:00,16.04,16.09,16.04,16.08,384200.0,11.1053,11.14,11.1053,11.133,384200.0
2010-10-28 09:30:00,16.11,16.13,15.99,16.04,110200.0,11.1538,11.1677,11.0707,11.1053,110200.0
2010-10-28 09:40:00,16.04,16.04,15.97,15.99,92000.0,11.1053,11.1053,11.0569,11.0707,92000.0
2010-10-28 09:50:00,15.99,15.99,15.96,15.96,78600.0,11.0707,11.0707,11.05,11.05,78600.0
2010-10-28 10:00:00,15.96,15.98,15.96,15.97,107600.0,11.05,11.0638,11.05,11.0569,107600.0
2010-10-28 10:10:00,15.96,15.97,15.9,15.91,100400.0,11.05,11.0569,11.0084,11.0153,100400.0
2010-10-28 10:20:00,15.9,15.91,15.86,15.88,96000.0,11.0084,11.0153,10.9807,10.9946,96000.0
2010-10-28 10:30:00,15.88,15.9,15.86,15.87,141600.0,10.9946,11.0084,10.9807,10.9876,141600.0
2010-10-28 10:40:00,15.87,15.89,15.85,15.89,79800.0,10.9876,11.0015,10.9738,11.0015,79800.0
2010-10-28 10:50:00,15.9,15.93,15.9,15.93,100200.0,11.0084,11.0292,11.0084,11.0292,100200.0
2010-10-28 11:00:00,15.93,15.94,15.91,15.93,91000.0,11.0292,11.0361,11.0153,11.0292,91000.0
2010-10-28 11:10:00,15.93,15.99,15.93,15.99,101200.0,11.0292,11.0707,11.0292,11.0707,101200.0
2010-10-28 11:20:00,15.99,15.99,15.97,15.97,75600.0,11.0707,11.0707,11.0569,11.0569,75600.0
2010-10-28 11:30:00,15.97,15.97,15.93,15.93,66200.0,11.0569,11.0569,11.0292,11.0292,66200.0
2010-10-28 11:40:00,15.94,15.95,15.93,15.93,80000.0,11.0361,11.043,11.0292,11.0292,80000.0
2010-10-28 11:50:00,15.93,15.93,15.88,15.88,38400.0,11.0292,11.0292,10.9946,10.9946,38400.0
2010-10-28 12:00:00,15.88,15.88,15.87,15.88,78600.0,10.9946,10.9946,10.9876,10.9946,78600.0
2010-10-28 12:10:00,15.88,15.9,15.87,15.87,65200.0,10.9946,11.0084,10.9876,10.9876,65200.0
2010-10-28 12:20:00,15.88,15.88,15.85,15.86,53600.0,10.9946,10.9946,10.9738,10.9807,53600.0
2010-10-28 12:30:00,15.85,15.86,15.84,15.85,41200.0,10.9738,10.9807,10.9669,10.9738,41200.0
2010-10-28 12:40:00,15.85,15.87,15.85,15.87,55800.0,10.9738,10.9876,10.9738,10.9876,55800.0
2010-10-28 12:50:00,15.87,15.89,15.86,15.88,57400.0,10.9876,11.0015,10.9807,10.9946,57400.0
2010-10-28 13:00:00,15.88,15.94,15.86,15.94,82600.0,10.9946,11.0361,10.9807,11.0361,82600.0
2010-10-28 13:10:00,15.95,16.0,15.95,15.95,96000.0,11.043,11.0776,11.043,11.043,96000.0
2010-10-28 13:20:00,15.96,15.96,15.92,15.93,80600.0,11.05,11.05,11.0223,11.0292,80600.0
2010-10-28 13:30:00,15.93,15.94,15.92,15.94,133200.0,11.0292,11.0361,11.0223,11.0361,133200.0
2010-10-28 13:40:00,15.94,15.95,15.9,15.93,85200.0,11.0361,11.043,11.0084,11.0292,85200.0
2010-10-28 13:50:00,15.92,15.95,15.92,15.95,38600.0,11.0223,11.043,11.0223,11.043,38600.0
2010-10-28 14:00:00,15.95,15.97,15.95,15.97,71200.0,11.043,11.0569,11.043,11.0569,71200.0
2010-10-28 14:10:00,15.97,15.99,15.97,15.99,142800.0,11.0569,11.0707,11.0569,11.0707,142800.0
2010-10-28 14:20:00,15.99,16.05,15.98,16.04,114400.0,11.0707,11.1123,11.0638,11.1053,114400.0
2010-10-28 14:30:00,16.04,16.07,16.04,16.06,113600.0,11.1053,11.1261,11.1053,11.1192,113600.0
2010-10-28 14:40:00,16.06,16.08,16.04,16.07,109000.0,11.1192,11.133,11.1053,11.1261,109000.0
2010-10-28 14:50:00,16.07,16.08,16.06,16.06,83000.0,11.1261,11.133,11.1192,11.1192,83000.0
2010-10-28 15:00:00,16.06,16.07,16.05,16.05,76800.0,11.1192,11.1261,11.1123,11.1123,76800.0
2010-10-28 15:10:00,16.05,16.06,16.02,16.03,320600.0,11.1123,11.1192,11.0915,11.0984,320600.0
2010-10-28 15:20:00,16.02,16.02,15.97,15.99,185600.0,11.0915,11.0915,11.0569,11.0707,185600.0
2010-10-28 15:30:00,15.99,16.04,15.99,16.04,210000.0,11.0707,11.1053,11.0707,11.1053,210000.0
2010-10-28 15:40:00,16.04,16.07,16.04,16.07,273000.0,11.1053,11.1261,11.1053,11.1261,273000.0
2010-10-28 15:50:00,16.07,16.07,16.04,16.04,249800.0,11.1261,11.1261,11.1053,11.1053,249800.0
2010-10-29 09:30:00,16.08,16.08,15.96,16.04,111200.0,11.133,11.133,11.05,11.1053,111200.0
2010-10-29 09:40:00,16.04,16.11,16.03,16.11,79600.0,11.1053,11.1538,11.0984,11.1538,79600.0
2010-10-29 09:50:00,16.11,16.11,15.99,16.02,93200.0,11.1538,11.1538,11.0707,11.0915,93200.0
2010-10-29 10:00:00,16.01,16.1,15.99,16.07,106400.0,11.0846,11.1469,11.0707,11.1261,106400.0
2010-10-29 10:10:00,16.07,16.07,16.04,16.04,138800.0,11.1261,11.1261,11.1053,11.1053,138800.0
2010-10-29 10:20:00,16.05,16.07,16.02,16.06,92400.0,11.1123,11.1261,11.0915,11.1192,92400.0
2010-10-29 10:30:00,16.06,16.07,16.03,16.04,63000.0,11.1192,11.1261,11.0984,11.1053,63000.0
2010-10-29 10:40:00,16.04,16.04,15.99,15.99,61200.0,11.1053,11.1053,11.0707,11.0707,61200.0
2010-10-29 10:50:00,15.99,16.03,15.99,16.02,80200.0,11.0707,11.0984,11.0707,11.0915,80200.0
2010-10-29 11:00:00,16.02,16.04,16.02,16.03,67400.0,11.0915,11.1053,11.0915,11.0984,67400.0
2010-10-29 11:10:00,16.03,16.04,16.02,16.03,69800.0,11.0984,11.1053,11.0915,11.0984,69800.0
2010-10-29 11:20:00,16.03,16.05,16.02,16.04,111600.0,11.0984,11.1123,11.0915,11.1053,111600.0
2010-10-29 11:30:00,16.03,16.06,16.02,16.05,88600.0,11.0984,11.1192,11.0915,11.1123,88600.0
2010-10-29 11:40:00,16.04,16.07,16.01,16.02,61400.0,11.1053,11.1261,11.0846,11.0915,61400.0
2010-10-29 11:50:00,16.02,16.04,16.0,16.04,55000.0,11.0915,11.1053,11.0776,11.1053,55000.0
2010-10-29 12:00:00,16.04,16.05,16.02,16.02,31200.0,11.1053,11.1123,11.0915,11.0915,31200.0
2010-10-29 12:10:00,16.02,16.06,16.02,16.05,44600.0,11.0915,11.1192,11.0915,11.1123,44600.0
2010-10-29 12:20:00,16.05,16.06,16.03,16.05,111400.0,11.1123,11.1192,11.0984,11.1123,111400.0
2010-10-29 12:30:00,16.06,16.08,16.06,16.07,44000.0,11.1192,11.133,11.1192,11.1261,44000.0
2010-10-29 12:40:00,16.08,16.08,16.05,16.07,29600.0,11.133,11.133,11.1123,11.1261,29600.0
2010-10-29 12:50:00,16.07,16.07,16.06,16.06,37000.0,11.1261,11.1261,11.1192,11.1192,37000.0
2010-10-29 13:00:00,16.06,16.08,16.06,16.07,18600.0,11.1192,11.133,11.1192,11.1261,18600.0
2010-10-29 13:10:00,16.07,16.07,16.04,16.05,46000.0,11.1261,11.1261,11.1053,11.1123,46000.0
2010-10-29 13:20:00,16.06,16.09,16.06,16.09,38200.0,11.1192,11.14,11.1192,11.14,38200.0
2010-10-29 13:30:00,16.1,16.12,16.09,16.12,74200.0,11.1469,11.1607,11.14,11.1607,74200.0
2010-10-29 13:40:00,16.12,16.13,16.11,16.13,112200.0,11.1607,11.1677,11.1538,11.1677,112200.0
2010-10-29 13:50:00,16.12,16.16,16.12,16.15,68800.0,11.1607,11.1884,11.1607,11.1815,68800.0
2010-10-29 14:00:00,16.15,16.17,16.14,16.17,93800.0,11.1815,11.1953,11.1746,11.1953,93800.0
2010-10-29 14:10:00,16.16,16.17,16.13,16.14,67800.0,11.1884,11.1953,11.1677,11.1746,67800.0
2010-10-29 14:20:00,16.14,16.17,16.12,16.13,140200.0,11.1746,11.1953,11.1607,11.1677,140200.0
2010-10-29 14:30:00,16.13,16.14,16.11,16.11,68800.0,11.1677,11.1746,11.1538,11.1538,68800.0
2010-10-29 14:40:00,16.11,16.14,16.11,16.13,51800.0,11.1538,11.1746,11.1538,11.1677,51800.0
2010-10-29 14:50:00,16.13,16.14,16.11,16.13,61800.0,11.1677,11.1746,11.1538,11.1677,61800.0
2010-10-29 15:00:00,16.13,16.14,16.12,16.12,50400.0,11.1677,11.1746,11.1607,11.1607,50400.0
2010-10-29 15:10:00,16.13,16.13,16.1,16.11,123600.0,11.1677,11.1677,11.1469,11.1538,123600.0
2010-10-29 15:20:00,16.11,16.11,16.1,16.11,76200.0,11.1538,11.1538,11.1469,11.1538,76200.0
2010-10-29 15:30:00,16.11,16.13,16.11,16.11,110200.0,11.1538,11.1677,11.1538,11.1538,110200.0
2010-10-29 15:40:00,16.11,16.11,16.09,16.09,140200.0,11.1538,11.1538,11.14,11.14,140200.0
2010-10-29 15:50:00,16.09,16.1,16.08,16.09,312600.0,11.14,11.1469,11.133,11.14,312600.0
2010-11-01 09:30:00,16.16,16.16,16.09,16.09,62800.0,11.1884,11.1884,11.14,11.14,62800.0
2010-11-01 09:40:00,16.09,16.14,16.07,16.12,88200.0,11.14,11.1746,11.1261,11.1607,88200.0
2010-11-01 09:50:00,16.12,16.15,16.1,16.11,71600.0,11.1607,11.1815,11.1469,11.1538,71600.0
2010-11-01 10:00:00,16.11,16.17,16.11,16.11,119400.0,11.1538,11.1953,11.1538,11.1538,119400.0
2010-11-01 10:10:00,16.11,16.11,16.08,16.1,64200.0,11.1538,11.1538,11.133,11.1469,64200.0
2010-11-01 10:20:00,16.1,16.1,16.05,16.06,91000.0,11.1469,11.1469,11.1123,11.1192,91000.0
2010-11-01 10:30:00,16.07,16.07,16.0,16.02,63400.0,11.1261,11.1261,11.0776,11.0915,63400.0
2010-11-01 10:40:00,16.02,16.05,16.0,16.05,89400.0,11.0915,11.1123,11.0776,11.1123,89400.0
2010-11-01 10:50:00,16.05,16.05,16.01,16.03,77800.0,11.1123,11.1123,11.0846,11.0984,77800.0
2010-11-01 11:00:00,16.03,16.03,15.97,15.98,101400.0,11.0984,11.0984,11.0569,11.0638,101400.0
2010-11-01 11:10:00,15.99,16.0,15.97,16.0,99600.0,11.0707,11.0776,11.0569,11.0776,99600.0
2010-11-01 11:20:00,16.01,16.02,15.97,15.97,65800.0,11.0846,11.0915,11.0569,11.0569,65800.0
2010-11-01 11:30:00,15.97,15.97,15.94,15.97,99800.0,11.0569,11.0569,11.0361,11.0569,99800.0
2010-11-01 11:40:00,15.97,16.02,15.97,16.01,57200.0,11.0569,11.0915,11.0569,11.0846,57200.0
2010-11-01 11:50:00,16.02,16.04,16.0,16.04,60800.0,11.0915,11.1053,11.0776,11.1053,60800.0
2010-11-01 12:00:00,16.04,16.05,16.0,16.01,81600.0,11.1053,11.1123,11.0776,11.0846,81600.0
2010-11-01 12:10:00,16.0,16.04,15.99,16.04,52200.0,11.0776,11.1053,11.0707,11.1053,52200.0
2010-11-01 12:20:00,16.04,16.06,16.04,16.06,28200.0,11.1053,11.1192,11.1053,11.1192,28200.0
2010-11-01 12:30:00,16.05,16.08,16.05,16.08,27400.0,11.1123,11.133,11.1123,11.133,27400.0
2010-11-01 12:40:00,16.08,16.08,16.06,16.06,26400.0,11.133,11.133,11.1192,11.1192,26400.0
2010-11-01 12:50:00,16.06,16.06,16.02,16.03,36600.0,11.1192,11.1192,11.0915,11.0984,36600.0
2010-11-01 13:00:00,16.03,16.05,15.99,16.04,67400.0,11.0984,11.1123,11.0707,11.1053,67400.0
2010-11-01 13:10:00,16.04,16.06,16.03,16.06,45800.0,11.1053,11.1192,11.0984,11.1192,45800.0
2010-11-01 13:20:00,16.06,16.06,15.99,16.01,86600.0,11.1192,11.1192,11.0707,11.0846,86600.0
2010-11-01 13:30:00,16.01,16.06,16.0,16.06,54400.0,11.0846,11.1192,11.0776,11.1192,54400.0
2010-11-01 13:40:00,16.06,16.06,16.03,16.04,74200.0,11.1192,11.1192,11.0984,11.1053,74200.0
2010-11-01 13:50:00,16.05,16.05,16.03,16.03,44800.0,11.1123,11.1123,11.0984,11.0984,44800.0
2010-11-01 14:00:00,16.03,16.03,16.01,16.03,30200.0,11.0984,11.0984,11.0846,11.0984,30200.0
2010-11-01 14:10:00,16.04,16.04,16.02,16.04,47800.0,11.1053,11.1053,11.0915,11.1053,47800.0
2010-11-01 14:20:00,16.04,16.05,16.02,16.03,63200.0,11.1053,11.1123,11.0915,11.0984,63200.0
2010-11-01 14:30:00,16.03,16.03,16.0,16.0,59400.0,11.0984,11.0984,11.0776,11.0776,59400.0
2010-11-01 14:40:00,16.0,16.01,15.99,15.99,43800.0,11.0776,11.0846,11.0707,11.0707,43800.0
2010-11-01 14:50:00,15.99,16.0,15.97,16.0,94200.0,11.0707,11.0776,11.0569,11.0776,94200.0
2010-11-01 15:00:00,16.0,16.0,15.94,15.95,108600.0,11.0776,11.0776,11.0361,11.043,108600.0
2010-11-01 15:10:00,15.96,15.97,15.93,15.97,98200.0,11.05,11.0569,11.0292,11.0569,98200.0
2010-11-01 15:20:00,15.97,16.02,15.96,16.0,99800.0,11.0569,11.0915,11.05,11.0776,99800.0
2010-11-01 15:30:00,16.0,16.02,15.99,15.99,84000.0,11.0776,11.0915,11.0707,11.0707,84000.0
2010-11-01 15:40:00,15.99,16.02,15.99,16.01,103800.0,11.0707,11.0915,11.0707,11.0846,103800.0
2010-11-01 15:50:00,16.02,16.03,15.99,16.02,209600.0,11.0915,11.0984,11.0707,11.0915,209600.0
2010-11-02 09:30:00,16.17,16.18,16.13,16.15,79400.0,11.1953,11.2023,11.1677,11.1815,79400.0
2010-11-02 09:40:00,16.16,16.18,16.13,16.14,123400.0,11.1884,11.2023,11.1677,11.1746,123400.0
2010-11-02 09:50:00,16.13,16.17,16.11,16.13,97600.0,11.1677,11.1953,11.1538,11.1677,97600.0
2010-11-02 10:00:00,16.12,16.17,16.11,16.15,84400.0,11.1607,11.1953,11.1538,11.1815,84400.0
2010-11-02 10:10:00,16.16,16.16,16.11,16.14,73400.0,11.1884,11.1884,11.1538,11.1746,73400.0
2010-11-02 10:20:00,16.14,16.17,16.14,16.15,94800.0,11.1746,11.1953,11.1746,11.1815,94800.0
2010-11-02 10:30:00,16.15,16.16,16.13,16.16,92800.0,11.1815,11.1884,11.1677,11.1884,92800.0
2010-11-02 10:40:00,16.16,16.16,16.15,16.16,77000.0,11.1884,11.1884,11.1815,11.1884,77000.0
2010-11-02 10:50:00,16.16,16.17,16.16,16.17,70600.0,11.1884,11.1953,11.1884,11.1953,70600.0
2010-11-02 11:00:00,16.16,16.21,16.16,16.21,143400.0,11.1884,11.223,11.1884,11.223,143400.0
2010-11-02 11:10:00,16.21,16.25,16.21,16.25,160400.0,11.223,11.2507,11.223,11.2507,160400.0
2010-11-02 11:20:00,16.25,16.25,16.22,16.23,69400.0,11.2507,11.2507,11.23,11.2369,69400.0
2010-11-02 11:30:00,16.23,16.23,16.22,16.22,49600.0,11.2369,11.2369,11.23,11.23,49600.0
2010-11-02 11:40:00,16.23,16.23,16.21,16.21,43000.0,11.2369,11.2369,11.223,11.223,43000.0
2010-11-02 11:50:00,16.22,16.24,16.21,16.24,46800.0,11.23,11.2438,11.223,11.2438,46800.0
2010-11-02 12:00:00,16.24,16.25,16.23,16.25,51800.0,11.2438,11.2507,11.2369,11.2507,51800.0
2010-11-02 12:10:00,16.25,16.25,16.23,16.24,40400.0,11.2507,11.2507,11.2369,11.2438,40400.0
2010-11-02 12:20:00,16.24,16.24,16.2,16.21,36600.0,11.2438,11.2438,11.2161,11.223,36600.0
2010-11-02 12:30:00,16.21,16.22,16.21,16.22,26800.0,11.223,11.23,11.223,11.23,26800.0
2010-11-02 12:40:00,16.22,16.23,16.21,16.23,29800.0,11.23,11.2369,11.223,11.2369,29800.0
2010-11-02 12:50:00,16.23,16.24,16.23,16.24,36400.0,11.2369,11.2438,11.2369,11.2438,36400.0
2010-11-02 13:00:00,16.23,16.25,16.23,16.24,48600.0,11.2369,11.2507,11.2369,11.2438,48600.0
2010-11-02 13:10:00,16.24,16.24,16.23,16.23,27200.0,11.2438,11.2438,11.2369,11.2369,27200.0
2010-11-02 13:20:00,16.24,16.25,16.23,16.24,43000.0,11.2438,11.2507,11.2369,11.2438,43000.0
2010-11-02 13:30:00,16.24,16.25,16.24,16.25,39000.0,11.2438,11.2507,11.2438,11.2507,39000.0
2010-11-02 13:40:00,16.25,16.26,16.24,16.25,74000.0,11.2507,11.2577,11.2438,11.2507,74000.0
2010-11-02 13:50:00,16.25,16.25,16.24,16.25,65800.0,11.2507,11.2507,11.2438,11.2507,65800.0
2010-11-02 14:00:00,16.25,16.25,16.23,16.24,54000.0,11.2507,11.2507,11.2369,11.2438,54000.0
2010-11-02 14:10:00,16.24,16.24,16.21,16.21,70400.0,11.2438,11.2438,11.223,11.223,70400.0
2010-11-02 14:20:00,16.22,16.24,16.21,16.24,32400.0,11.23,11.2438,11.223,11.2438,32400.0
2010-11-02 14:30:00,16.24,16.24,16.22,16.23,64000.0,11.2438,11.2438,11.23,11.2369,64000.0
2010-11-02 14:40:00,16.23,16.24,16.21,16.21,60200.0,11.2369,11.2438,11.223,11.223,60200.0
2010-11-02 14:50:00,16.21,16.23,16.21,16.23,50400.0,11.223,11.2369,11.223,11.2369,50400.0
2010-11-02 15:00:00,16.23,16.25,16.22,16.22,75800.0,11.2369,11.2507,11.23,11.23,75800.0
2010-11-02 15:10:00,16.22,16.22,16.21,16.22,60600.0,11.23,11.23,11.223,11.23,60600.0
2010-11-02 15:20:00,16.22,16.23,16.21,16.22,70000.0,11.23,11.2369,11.223,11.23,70000.0
2010-11-02 15:30:00,16.22,16.23,16.21,16.23,100800.0,11.23,11.2369,11.223,11.2369,100800.0
2010-11-02 15:40:00,16.23,16.24,16.21,16.22,231200.0,11.2369,11.2438,11.223,11.23,231200.0
2010-11-02 15:50:00,16.22,16.25,16.22,16.23,420800.0,11.23,11.2507,11.23,11.2369,420800.0
2010-11-03 09:30:00,16.17,16.3,16.17,16.29,87600.0,11.1953,11.2854,11.1953,11.2784,87600.0
2010-11-03 09:40:00,16.29,16.31,16.25,16.25,94800.0,11.2784,11.2923,11.2507,11.2507,94800.0
2010-11-03 09:50:00,16.25,16.31,16.25,16.3,103200.0,11.2507,11.2923,11.2507,11.2854,103200.0
2010-11-03 10:00:00,16.3,16.33,16.29,16.32,146600.0,11.2854,11.3061,11.2784,11.2992,146600.0
2010-11-03 10:10:00,16.32,16.34,16.29,16.29,63400.0,11.2992,11.313,11.2784,11.2784,63400.0
2010-11-03 10:20:00,16.3,16.31,16.28,16.29,69800.0,11.2854,11.2923,11.2715,11.2784,69800.0
2010-11-03 10:30:00,16.29,16.3,16.27,16.28,121600.0,11.2784,11.2854,11.2646,11.2715,121600.0
2010-11-03 10:40:00,16.28,16.29,16.25,16.28,112600.0,11.2715,11.2784,11.2507,11.2715,112600.0
2010-11-03 10:50:00,16.28,16.3,16.27,16.27,63600.0,11.2715,11.2854,11.2646,11.2646,63600.0
2010-11-03 11:00:00,16.27,16.28,16.25,16.25,82800.0,11.2646,11.2715,11.2507,11.2507,82800.0
2010-11-03 11:10:00,16.25,16.25,16.23,16.24,100200.0,11.2507,11.2507,11.2369,11.2438,100200.0
2010-11-03 11:20:00,16.24,16.26,16.23,16.25,101800.0,11.2438,11.2577,11.2369,11.2507,101800.0
2010-11-03 11:30:00,16.25,16.3,16.24,16.3,98800.0,11.2507,11.2854,11.2438,11.2854,98800.0
2010-11-03 11:40:00,16.31,16.31,16.28,16.29,83000.0,11.2923,11.2923,11.2715,11.2784,83000.0
2010-11-03 11:50:00,16.29,16.29,16.27,16.27,37800.0,11.2784,11.2784,11.2646,11.2646,37800.0
2010-11-03 12:00:00,16.27,16.27,16.24,16.27,84600.0,11.2646,11.2646,11.2438,11.2646,84600.0
2010-11-03 12:10:00,16.27,16.27,16.25,16.27,92800.0,11.2646,11.2646,11.2507,11.2646,92800.0
2010-11-03 12:20:00,16.27,16.28,16.25,16.28,43800.0,11.2646,11.2715,11.2507,11.2715,43800.0
2010-11-03 12:30:00,16.27,16.28,16.27,16.27,44800.0,11.2646,11.2715,11.2646,11.2646,44800.0
2010-11-03 12:40:00,16.27,16.29,16.26,16.27,47400.0,11.2646,11.2784,11.2577,11.2646,47400.0
2010-11-03 12:50:00,16.27,16.3,16.26,16.28,72200.0,11.2646,11.2854,11.2577,11.2715,72200.0
2010-11-03 13:00:00,16.28,16.31,16.28,16.28,86800.0,11.2715,11.2923,11.2715,11.2715,86800.0
2010-11-03 13:10:00,16.28,16.31,16.28,16.29,54800.0,11.2715,11.2923,11.2715,11.2784,54800.0
2010-11-03 13:20:00,16.29,16.32,16.29,16.31,43400.0,11.2784,11.2992,11.2784,11.2923,43400.0
2010-11-03 13:30:00,16.31,16.33,16.3,16.31,47800.0,11.2923,11.3061,11.2854,11.2923,47800.0
2010-11-03 13:40:00,16.31,16.33,16.29,16.33,56400.0,11.2923,11.3061,11.2784,11.3061,56400.0
2010-11-03 13:50:00,16.33,16.33,16.31,16.31,46000.0,11.3061,11.3061,11.2923,11.2923,46000.0
2010-11-03 14:00:00,16.31,16.31,16.27,16.3,220400.0,11.2923,11.2923,11.2646,11.2854,220400.0
2010-11-03 14:10:00,16.29,16.38,16.24,16.34,291800.0,11.2784,11.3407,11.2438,11.313,291800.0
2010-11-03 14:20:00,16.34,16.38,16.25,16.3,338800.0,11.313,11.3407,11.2507,11.2854,338800.0
2010-11-03 14:30:00,16.28,16.39,16.25,16.38,206400.0,11.2715,11.3477,11.2507,11.3407,206400.0
2010-11-03 14:40:00,16.38,16.43,16.35,16.4,161400.0,11.3407,11.3754,11.32,11.3546,161400.0
2010-11-03 14:50:00,16.4,16.43,16.38,16.43,124200.0,11.3546,11.3754,11.3407,11.3754,124200.0
2010-11-03 15:00:00,16.43,16.46,16.42,16.45,217600.0,11.3754,11.3961,11.3684,11.3892,217600.0
2010-11-03 15:10:00,16.44,16.46,16.42,16.42,119800.0,11.3823,11.3961,11.3684,11.3684,119800.0
2010-11-03 15:20:00,16.42,16.43,16.4,16.41,94600.0,11.3684,11.3754,11.3546,11.3615,94600.0
2010-11-03 15:30:00,16.4,16.42,16.38,16.38,186800.0,11.3546,11.3684,11.3407,11.3407,186800.0
2010-11-03 15:40:00,16.39,16.41,16.38,16.41,87200.0,11.3477,11.3615,11.3407,11.3615,87200.0
2010-11-03 15:50:00,16.41,16.43,16.4,16.43,198200.0,11.3615,11.3754,11.3546,11.3754,198200.0
2010-11-04 09:30:00,16.64,16.73,16.63,16.69,203600.0,11.5208,11.5831,11.5138,11.5554,203600.0
2010-11-04 09:40:00,16.7,16.83,16.69,16.8,312800.0,11.5623,11.6523,11.5554,11.6315,312800.0
2010-11-04 09:50:00,16.8,16.84,16.79,16.82,358200.0,11.6315,11.6592,11.6246,11.6454,358200.0
2010-11-04 10:00:00,16.82,16.84,16.72,16.84,341600.0,11.6454,11.6592,11.5761,11.6592,341600.0
2010-11-04 10:10:00,16.84,16.87,16.81,16.86,207600.0,11.6592,11.68,11.6385,11.6731,207600.0
2010-11-04 10:20:00,16.86,16.87,16.82,16.86,171200.0,11.6731,11.68,11.6454,11.6731,171200.0
2010-11-04 10:30:00,16.86,16.88,16.84,16.85,122600.0,11.6731,11.6869,11.6592,11.6661,122600.0
2010-11-04 10:40:00,16.85,16.85,16.8,16.82,108800.0,11.6661,11.6661,11.6315,11.6454,108800.0
2010-11-04 10:50:00,16.82,16.87,16.79,16.87,140200.0,11.6454,11.68,11.6246,11.68,140200.0
2010-11-04 11:00:00,16.87,16.97,16.86,16.97,235600.0,11.68,11.7492,11.6731,11.7492,235600.0
2010-11-04 11:10:00,16.97,16.99,16.93,16.94,211600.0,11.7492,11.7631,11.7215,11.7285,211600.0
2010-11-04 11:20:00,16.95,16.96,16.93,16.95,132600.0,11.7354,11.7423,11.7215,11.7354,132600.0
2010-11-04 11:30:00,16.95,16.99,16.95,16.99,229000.0,11.7354,11.7631,11.7354,11.7631,229000.0
2010-11-04 11:40:00,16.99,17.02,16.93,17.0,408400.0,11.7631,11.7838,11.7215,11.77,408400.0
2010-11-04 11:50:00,17.0,17.03,17.0,17.01,183600.0,11.77,11.7908,11.77,11.7769,183600.0
2010-11-04 12:00:00,17.0,17.02,16.99,17.02,185800.0,11.77,11.7838,11.7631,11.7838,185800.0
2010-11-04 12:10:00,17.02,17.04,17.01,17.02,171000.0,11.7838,11.7977,11.7769,11.7838,171000.0
2010-11-04 12:20:00,17.02,17.02,16.97,16.97,151600.0,11.7838,11.7838,11.7492,11.7492,151600.0
2010-11-04 12:30:00,16.98,17.0,16.98,17.0,130600.0,11.7562,11.77,11.7562,11.77,130600.0
2010-11-04 12:40:00,17.0,17.05,16.99,17.05,172600.0,11.77,11.8046,11.7631,11.8046,172600.0
2010-11-04 12:50:00,17.05,17.09,17.05,17.08,209600.0,11.8046,11.8323,11.8046,11.8254,209600.0
2010-11-04 13:00:00,17.09,17.09,17.05,17.08,99200.0,11.8323,11.8323,11.8046,11.8254,99200.0
2010-11-04 13:10:00,17.08,17.09,17.04,17.04,72600.0,11.8254,11.8323,11.7977,11.7977,72600.0
2010-11-04 13:20:00,17.04,17.06,17.03,17.06,86400.0,11.7977,11.8115,11.7908,11.8115,86400.0
2010-11-04 13:30:00,17.06,17.13,17.05,17.1,283400.0,11.8115,11.86,11.8046,11.8392,283400.0
2010-11-04 13:40:00,17.11,17.11,17.09,17.09,166200.0,11.8462,11.8462,11.8323,11.8323,166200.0
2010-11-04 13:50:00,17.09,17.09,17.04,17.04,165000.0,11.8323,11.8323,11.7977,11.7977,165000.0
2010-11-04 14:00:00,17.04,17.06,17.02,17.05,152400.0,11.7977,11.8115,11.7838,11.8046,152400.0
2010-11-04 14:10:00,17.05,17.08,17.05,17.05,130000.0,11.8046,11.8254,11.8046,11.8046,130000.0
2010-11-04 14:20:00,17.05,17.07,17.04,17.06,147600.0,11.8046,11.8185,11.7977,11.8115,147600.0
2010-11-04 14:30:00,17.06,17.08,17.05,17.08,133800.0,11.8115,11.8254,11.8046,11.8254,133800.0
2010-11-04 14:40:00,17.08,17.08,17.01,17.01,275800.0,11.8254,11.8254,11.7769,11.7769,275800.0
2010-11-04 14:50:00,17.01,17.02,16.94,16.94,278200.0,11.7769,11.7838,11.7285,11.7285,278200.0
2010-11-04 15:00:00,16.94,16.97,16.93,16.97,302800.0,11.7285,11.7492,11.7215,11.7492,302800.0
2010-11-04 15:10:00,16.97,16.97,16.95,16.95,169400.0,11.7492,11.7492,11.7354,11.7354,169400.0
2010-11-04 15:20:00,16.95,16.96,16.9,16.95,446200.0,11.7354,11.7423,11.7008,11.7354,446200.0
2010-11-04 15:30:00,16.95,16.95,16.92,16.95,390600.0,11.7354,11.7354,11.7146,11.7354,390600.0
2010-11-04 15:40:00,16.95,16.95,16.89,16.9,487600.0,11.7354,11.7354,11.6938,11.7008,487600.0
2010-11-04 15:50:00,16.9,16.98,16.9,16.98,1011000.0,11.7008,11.7562,11.7008,11.7562,1011000.0
2010-11-05 09:30:00,16.69,16.85,16.63,16.85,754200.0,11.5554,11.6661,11.5138,11.6661,754200.0
2010-11-05 09:40:00,16.85,16.86,16.77,16.77,356200.0,11.6661,11.6731,11.6108,11.6108,356200.0
2010-11-05 09:50:00,16.76,16.81,16.71,16.77,355400.0,11.6038,11.6385,11.5692,11.6108,355400.0
2010-11-05 10:00:00,16.77,16.8,16.75,16.75,213000.0,11.6108,11.6315,11.5969,11.5969,213000.0
2010-11-05 10:10:00,16.75,16.76,16.65,16.66,245200.0,11.5969,11.6038,11.5277,11.5346,245200.0
2010-11-05 10:20:00,16.66,16.73,16.65,16.67,256600.0,11.5346,11.5831,11.5277,11.5415,256600.0
2010-11-05 10:30:00,16.68,16.71,16.64,16.71,291000.0,11.5484,11.5692,11.5208,11.5692,291000.0
2010-11-05 10:40:00,16.7,16.79,16.68,16.79,256000.0,11.5623,11.6246,11.5484,11.6246,256000.0
2010-11-05 10:50:00,16.79,16.85,16.77,16.8,218600.0,11.6246,11.6661,11.6108,11.6315,218600.0
2010-11-05 11:00:00,16.8,16.84,16.8,16.81,223000.0,11.6315,11.6592,11.6315,11.6385,223000.0
2010-11-05 11:10:00,16.81,16.83,16.8,16.83,143200.0,11.6385,11.6523,11.6315,11.6523,143200.0
2010-11-05 11:20:00,16.83,16.88,16.82,16.85,115600.0,11.6523,11.6869,11.6454,11.6661,115600.0
2010-11-05 11:30:00,16.85,16.89,16.82,16.88,148000.0,11.6661,11.6938,11.6454,11.6869,148000.0
2010-11-05 11:40:00,16.88,16.89,16.86,16.88,134000.0,11.6869,11.6938,11.6731,11.6869,134000.0
2010-11-05 11:50:00,16.88,16.9,16.83,16.83,124800.0,11.6869,11.7008,11.6523,11.6523,124800.0
2010-11-05 12:00:00,16.83,16.89,16.8,16.89,129000.0,11.6523,11.6938,11.6315,11.6938,129000.0
2010-11-05 12:10:00,16.89,16.9,16.86,16.86,78800.0,11.6938,11.7008,11.6731,11.6731,78800.0
2010-11-05 12:20:00,16.86,16.91,16.86,16.88,84400.0,11.6731,11.7077,11.6731,11.6869,84400.0
2010-11-05 12:30:00,16.88,16.94,16.86,16.93,111600.0,11.6869,11.7285,11.6731,11.7215,111600.0
2010-11-05 12:40:00,16.93,16.94,16.91,16.94,91400.0,11.7215,11.7285,11.7077,11.7285,91400.0
2010-11-05 12:50:00,16.94,16.96,16.92,16.96,70000.0,11.7285,11.7423,11.7146,11.7423,70000.0
2010-11-05 13:00:00,16.95,16.99,16.95,16.98,88200.0,11.7354,11.7631,11.7354,11.7562,88200.0
2010-11-05 13:10:00,16.98,16.99,16.96,16.99,62200.0,11.7562,11.7631,11.7423,11.7631,62200.0
2010-11-05 13:20:00,16.99,16.99,16.96,16.99,54400.0,11.7631,11.7631,11.7423,11.7631,54400.0
2010-11-05 13:30:00,16.98,16.98,16.94,16.96,129600.0,11.7562,11.7562,11.7285,11.7423,129600.0
2010-11-05 13:40:00,16.96,16.96,16.95,16.96,50600.0,11.7423,11.7423,11.7354,11.7423,50600.0
2010-11-05 13:50:00,16.95,16.96,16.94,16.96,69600.0,11.7354,11.7423,11.7285,11.7423,69600.0
2010-11-05 14:00:00,16.96,16.98,16.94,16.95,82400.0,11.7423,11.7562,11.7285,11.7354,82400.0
2010-11-05 14:10:00,16.95,16.95,16.88,16.89,91000.0,11.7354,11.7354,11.6869,11.6938,91000.0
2010-11-05 14:20:00,16.89,16.9,16.86,16.88,78400.0,11.6938,11.7008,11.6731,11.6869,78400.0
2010-11-05 14:30:00,16.88,16.95,16.88,16.93,87600.0,11.6869,11.7354,11.6869,11.7215,87600.0
2010-11-05 14:40:00,16.92,16.97,16.92,16.94,81600.0,11.7146,11.7492,11.7146,11.7285,81600.0
2010-11-05 14:50:00,16.93,16.95,16.91,16.92,67600.0,11.7215,11.7354,11.7077,11.7146,67600.0
2010-11-05 15:00:00,16.92,16.96,16.92,16.93,82400.0,11.7146,11.7423,11.7146,11.7215,82400.0
2010-11-05 15:10:00,16.93,16.93,16.91,16.93,67000.0,11.7215,11.7215,11.7077,11.7215,67000.0
2010-11-05 15:20:00,16.92,16.94,16.9,16.94,85800.0,11.7146,11.7285,11.7008,11.7285,85800.0
2010-11-05 15:30:00,16.94,16.97,16.93,16.93,103400.0,11.7285,11.7492,11.7215,11.7215,103400.0
2010-11-05 15:40:00,16.93,16.98,16.92,16.97,146200.0,11.7215,11.7562,11.7146,11.7492,146200.0
2010-11-05 15:50:00,16.97,17.0,16.97,16.98,249000.0,11.7492,11.77,11.7492,11.7562,249000.0
2010-11-08 09:30:00,16.86,16.89,16.74,16.79,367800.0,11.6731,11.6938,11.59,11.6246,367800.0
2010-11-08 09:40:00,16.79,16.85,16.78,16.82,114800.0,11.6246,11.6661,11.6177,11.6454,114800.0
2010-11-08 09:50:00,16.82,16.91,16.79,16.91,122400.0,11.6454,11.7077,11.6246,11.7077,122400.0
2010-11-08 10:00:00,16.91,16.97,16.9,16.97,157600.0,11.7077,11.7492,11.7008,11.7492,157600.0
2010-11-08 10:10:00,16.97,17.0,16.96,17.0,167600.0,11.7492,11.77,11.7423,11.77,167600.0
2010-11-08 10:20:00,17.0,17.02,16.97,16.98,189400.0,11.77,11.7838,11.7492,11.7562,189400.0
2010-11-08 10:30:00,16.98,17.0,16.97,16.98,94200.0,11.7562,11.77,11.7492,11.7562,94200.0
2010-11-08 10:40:00,16.98,17.02,16.97,17.01,179600.0,11.7562,11.7838,11.7492,11.7769,179600.0
2010-11-08 10:50:00,17.01,17.03,16.97,16.97,90000.0,11.7769,11.7908,11.7492,11.7492,90000.0
2010-11-08 11:00:00,16.97,16.97,16.92,16.92,95000.0,11.7492,11.7492,11.7146,11.7146,95000.0
2010-11-08 11:10:00,16.93,16.95,16.92,16.93,66000.0,11.7215,11.7354,11.7146,11.7215,66000.0
2010-11-08 11:20:00,16.93,16.96,16.92,16.93,91800.0,11.7215,11.7423,11.7146,11.7215,91800.0
2010-11-08 11:30:00,16.93,16.94,16.91,16.92,106400.0,11.7215,11.7285,11.7077,11.7146,106400.0
2010-11-08 11:40:00,16.92,16.94,16.92,16.93,67400.0,11.7146,11.7285,11.7146,11.7215,67400.0
2010-11-08 11:50:00,16.93,16.95,16.92,16.95,39400.0,11.7215,11.7354,11.7146,11.7354,39400.0
2010-11-08 12:00:00,16.95,16.95,16.92,16.93,51400.0,11.7354,11.7354,11.7146,11.7215,51400.0
2010-11-08 12:10:00,16.93,16.93,16.92,16.93,46800.0,11.7215,11.7215,11.7146,11.7215,46800.0
2010-11-08 12:20:00,16.93,16.96,16.93,16.93,44200.0,11.7215,11.7423,11.7215,11.7215,44200.0
2010-11-08 12:30:00,16.93,16.95,16.91,16.91,74600.0,11.7215,11.7354,11.7077,11.7077,74600.0
2010-11-08 12:40:00,16.91,16.91,16.9,16.91,63000.0,11.7077,11.7077,11.7008,11.7077,63000.0
2010-11-08 12:50:00,16.9,16.93,16.9,16.91,94200.0,11.7008,11.7215,11.7008,11.7077,94200.0
2010-11-08 13:00:00,16.91,16.93,16.91,16.92,72600.0,11.7077,11.7215,11.7077,11.7146,72600.0
2010-11-08 13:10:00,16.92,16.95,16.91,16.93,72600.0,11.7146,11.7354,11.7077,11.7215,72600.0
2010-11-08 13:20:00,16.93,16.95,16.92,16.92,39800.0,11.7215,11.7354,11.7146,11.7146,39800.0
2010-11-08 13:30:00,16.93,16.93,16.91,16.91,59800.0,11.7215,11.7215,11.7077,11.7077,59800.0
2010-11-08 13:40:00,16.91,16.92,16.9,16.91,55400.0,11.7077,11.7146,11.7008,11.7077,55400.0
2010-11-08 13:50:00,16.91,16.93,16.91,16.93,74200.0,11.7077,11.7215,11.7077,11.7215,74200.0
2010-11-08 14:00:00,16.92,16.95,16.92,16.95,58600.0,11.7146,11.7354,11.7146,11.7354,58600.0
2010-11-08 14:10:00,16.95,16.95,16.93,16.94,60600.0,11.7354,11.7354,11.7215,11.7285,60600.0
2010-11-08 14:20:00,16.94,16.94,16.9,16.9,103000.0,11.7285,11.7285,11.7008,11.7008,103000.0
2010-11-08 14:30:00,16.9,16.91,16.86,16.86,128200.0,11.7008,11.7077,11.6731,11.6731,128200.0
2010-11-08 14:40:00,16.86,16.87,16.86,16.86,52600.0,11.6731,11.68,11.6731,11.6731,52600.0
2010-11-08 14:50:00,16.86,16.87,16.86,16.86,86800.0,11.6731,11.68,11.6731,11.6731,86800.0
2010-11-08 15:00:00,16.86,16.88,16.86,16.86,89400.0,11.6731,11.6869,11.6731,11.6731,89400.0
2010-11-08 15:10:00,16.86,16.86,16.82,16.85,141200.0,11.6731,11.6731,11.6454,11.6661,141200.0
2010-11-08 15:20:00,16.85,16.88,16.84,16.87,92600.0,11.6661,11.6869,11.6592,11.68,92600.0
2010-11-08 15:30:00,16.88,16.9,16.88,16.89,115200.0,11.6869,11.7008,11.6869,11.6938,115200.0
2010-11-08 15:40:00,16.88,16.91,16.88,16.88,224800.0,11.6869,11.7077,11.6869,11.6869,224800.0
2010-11-08 15:50:00,16.88,16.89,16.84,16.89,371000.0,11.6869,11.6938,11.6592,11.6938,371000.0
2010-11-09 09:30:00,16.86,16.95,16.82,16.83,130800.0,11.6731,11.7354,11.6454,11.6523,130800.0
2010-11-09 09:40:00,16.85,16.88,16.81,16.82,72600.0,11.6661,11.6869,11.6385,11.6454,72600.0
2010-11-09 09:50:00,16.82,16.86,16.81,16.85,88400.0,11.6454,11.6731,11.6385,11.6661,88400.0
2010-11-09 10:00:00,16.86,16.88,16.84,16.85,87400.0,11.6731,11.6869,11.6592,11.6661,87400.0
2010-11-09 10:10:00,16.85,16.88,16.84,16.86,70400.0,11.6661,11.6869,11.6592,11.6731,70400.0
2010-11-09 10:20:00,16.86,16.92,16.85,16.89,64200.0,11.6731,11.7146,11.6661,11.6938,64200.0
2010-11-09 10:30:00,16.89,16.91,16.89,16.91,57000.0,11.6938,11.7077,11.6938,11.7077,57000.0
2010-11-09 10:40:00,16.91,16.92,16.9,16.91,103600.0,11.7077,11.7146,11.7008,11.7077,103600.0
2010-11-09 10:50:00,16.91,16.95,16.9,16.94,63400.0,11.7077,11.7354,11.7008,11.7285,63400.0
2010-11-09 11:00:00,16.94,16.96,16.93,16.93,94800.0,11.7285,11.7423,11.7215,11.7215,94800.0
2010-11-09 11:10:00,16.93,16.95,16.92,16.94,67600.0,11.7215,11.7354,11.7146,11.7285,67600.0
2010-11-09 11:20:00,16.94,16.95,16.92,16.93,87200.0,11.7285,11.7354,11.7146,11.7215,87200.0
2010-11-09 11:30:00,16.93,16.96,16.93,16.96,66400.0,11.7215,11.7423,11.7215,11.7423,66400.0
2010-11-09 11:40:00,16.96,16.97,16.95,16.96,69600.0,11.7423,11.7492,11.7354,11.7423,69600.0
2010-11-09 11:50:00,16.95,16.96,16.89,16.89,74800.0,11.7354,11.7423,11.6938,11.6938,74800.0
2010-11-09 12:00:00,16.89,16.9,16.89,16.89,73800.0,11.6938,11.7008,11.6938,11.6938,73800.0
2010-11-09 12:10:00,16.89,16.89,16.87,16.87,67600.0,11.6938,11.6938,11.68,11.68,67600.0
2010-11-09 12:20:00,16.87,16.88,16.84,16.86,66200.0,11.68,11.6869,11.6592,11.6731,66200.0
2010-11-09 12:30:00,16.86,16.89,16.86,16.88,101800.0,11.6731,11.6938,11.6731,11.6869,101800.0
2010-11-09 12:40:00,16.88,16.9,16.88,16.89,91600.0,11.6869,11.7008,11.6869,11.6938,91600.0
2010-11-09 12:50:00,16.89,16.93,16.89,16.93,71000.0,11.6938,11.7215,11.6938,11.7215,71000.0
2010-11-09 13:00:00,16.93,16.97,16.93,16.95,83400.0,11.7215,11.7492,11.7215,11.7354,83400.0
2010-11-09 13:10:00,16.95,16.96,16.92,16.92,55400.0,11.7354,11.7423,11.7146,11.7146,55400.0
2010-11-09 13:20:00,16.93,16.93,16.89,16.89,59400.0,11.7215,11.7215,11.6938,11.6938,59400.0
2010-11-09 13:30:00,16.89,16.91,16.86,16.86,85000.0,11.6938,11.7077,11.6731,11.6731,85000.0
2010-11-09 13:40:00,16.86,16.86,16.83,16.85,98000.0,11.6731,11.6731,11.6523,11.6661,98000.0
2010-11-09 13:50:00,16.85,16.91,16.85,16.9,107400.0,11.6661,11.7077,11.6661,11.7008,107400.0
2010-11-09 14:00:00,16.9,16.92,16.9,16.91,87400.0,11.7008,11.7146,11.7008,11.7077,87400.0
2010-11-09 14:10:00,16.91,16.93,16.9,16.92,131000.0,11.7077,11.7215,11.7008,11.7146,131000.0
2010-11-09 14:20:00,16.92,16.95,16.91,16.93,90200.0,11.7146,11.7354,11.7077,11.7215,90200.0
2010-11-09 14:30:00,16.93,16.96,16.93,16.95,56600.0,11.7215,11.7423,11.7215,11.7354,56600.0
2010-11-09 14:40:00,16.95,16.96,16.95,16.95,53800.0,11.7354,11.7423,11.7354,11.7354,53800.0
2010-11-09 14:50:00,16.95,16.96,16.94,16.95,73800.0,11.7354,11.7423,11.7285,11.7354,73800.0
2010-11-09 15:00:00,16.95,16.95,16.91,16.92,84000.0,11.7354,11.7354,11.7077,11.7146,84000.0
2010-11-09 15:10:00,16.92,16.93,16.91,16.92,123200.0,11.7146,11.7215,11.7077,11.7146,123200.0
2010-11-09 15:20:00,16.93,16.93,16.88,16.89,159000.0,11.7215,11.7215,11.6869,11.6938,159000.0
2010-11-09 15:30:00,16.89,16.91,16.87,16.87,134400.0,11.6938,11.7077,11.68,11.68,134400.0
2010-11-09 15:40:00,16.88,16.89,16.83,16.83,288600.0,11.6869,11.6938,11.6523,11.6523,288600.0
2010-11-09 15:50:00,16.84,16.92,16.83,16.92,561000.0,11.6592,11.7146,11.6523,11.7146,561000.0
2010-11-10 09:30:00,16.91,16.96,16.78,16.81,167200.0,11.7077,11.7423,11.6177,11.6385,167200.0
2010-11-10 09:40:00,16.81,16.81,16.72,16.73,119400.0,11.6385,11.6385,11.5761,11.5831,119400.0
2010-11-10 09:50:00,16.73,16.74,16.68,16.71,163200.0,11.5831,11.59,11.5484,11.5692,163200.0
2010-11-10 10:00:00,16.71,16.73,16.66,16.68,176400.0,11.5692,11.5831,11.5346,11.5484,176400.0
2010-11-10 10:10:00,16.68,16.74,16.66,16.73,164000.0,11.5484,11.59,11.5346,11.5831,164000.0
2010-11-10 10:20:00,16.73,16.73,16.66,16.66,88400.0,11.5831,11.5831,11.5346,11.5346,88400.0
2010-11-10 10:30:00,16.66,16.71,16.66,16.71,115400.0,11.5346,11.5692,11.5346,11.5692,115400.0
2010-11-10 10:40:00,16.71,16.72,16.67,16.68,103200.0,11.5692,11.5761,11.5415,11.5484,103200.0
2010-11-10 10:50:00,16.68,16.68,16.63,16.66,161000.0,11.5484,11.5484,11.5138,11.5346,161000.0
2010-11-10 11:00:00,16.66,16.71,16.66,16.68,117400.0,11.5346,11.5692,11.5346,11.5484,117400.0
2010-11-10 11:10:00,16.68,16.71,16.67,16.71,70400.0,11.5484,11.5692,11.5415,11.5692,70400.0
2010-11-10 11:20:00,16.71,16.76,16.69,16.75,160800.0,11.5692,11.6038,11.5554,11.5969,160800.0
2010-11-10 11:30:00,16.75,16.81,16.75,16.8,85000.0,11.5969,11.6385,11.5969,11.6315,85000.0
2010-11-10 11:40:00,16.8,16.8,16.77,16.79,52200.0,11.6315,11.6315,11.6108,11.6246,52200.0
2010-11-10 11:50:00,16.8,16.85,16.8,16.83,73000.0,11.6315,11.6661,11.6315,11.6523,73000.0
2010-11-10 12:00:00,16.83,16.86,16.81,16.81,64000.0,11.6523,11.6731,11.6385,11.6385,64000.0
2010-11-10 12:10:00,16.81,16.82,16.81,16.82,36000.0,11.6385,11.6454,11.6385,11.6454,36000.0
2010-11-10 12:20:00,16.82,16.83,16.81,16.81,64800.0,11.6454,11.6523,11.6385,11.6385,64800.0
2010-11-10 12:30:00,16.81,16.82,16.78,16.79,64600.0,11.6385,11.6454,11.6177,11.6246,64600.0
2010-11-10 12:40:00,16.79,16.79,16.77,16.79,54400.0,11.6246,11.6246,11.6108,11.6246,54400.0
2010-11-10 12:50:00,16.79,16.83,16.78,16.8,60800.0,11.6246,11.6523,11.6177,11.6315,60800.0
2010-11-10 13:00:00,16.8,16.81,16.77,16.81,79800.0,11.6315,11.6385,11.6108,11.6385,79800.0
2010-11-10 13:10:00,16.81,16.85,16.8,16.85,81800.0,11.6385,11.6661,11.6315,11.6661,81800.0
2010-11-10 13:20:00,16.85,16.87,16.84,16.85,83400.0,11.6661,11.68,11.6592,11.6661,83400.0
2010-11-10 13:30:00,16.85,16.86,16.83,16.85,51400.0,11.6661,11.6731,11.6523,11.6661,51400.0
2010-11-10 13:40:00,16.85,16.87,16.85,16.87,58400.0,11.6661,11.68,11.6661,11.68,58400.0
2010-11-10 13:50:00,16.86,16.86,16.83,16.86,66200.0,11.6731,11.6731,11.6523,11.6731,66200.0
2010-11-10 14:00:00,16.86,16.9,16.85,16.89,120400.0,11.6731,11.7008,11.6661,11.6938,120400.0
2010-11-10 14:10:00,16.89,16.9,16.88,16.9,71800.0,11.6938,11.7008,11.6869,11.7008,71800.0
2010-11-10 14:20:00,16.9,16.9,16.87,16.9,97800.0,11.7008,11.7008,11.68,11.7008,97800.0
2010-11-10 14:30:00,16.9,16.9,16.87,16.89,73400.0,11.7008,11.7008,11.68,11.6938,73400.0
2010-11-10 14:40:00,16.89,16.9,16.88,16.89,72000.0,11.6938,11.7008,11.6869,11.6938,72000.0
2010-11-10 14:50:00,16.88,16.9,16.88,16.89,64600.0,11.6869,11.7008,11.6869,11.6938,64600.0
2010-11-10 15:00:00,16.89,16.9,16.86,16.86,110800.0,11.6938,11.7008,11.6731,11.6731,110800.0
2010-11-10 15:10:00,16.86,16.89,16.85,16.88,127400.0,11.6731,11.6938,11.6661,11.6869,127400.0
2010-11-10 15:20:00,16.88,16.9,16.87,16.89,94600.0,11.6869,11.7008,11.68,11.6938,94600.0
2010-11-10 15:30:00,16.89,16.91,16.88,16.89,129800.0,11.6938,11.7077,11.6869,11.6938,129800.0
2010-11-10 15:40:00,16.89,16.9,16.88,16.89,99000.0,11.6938,11.7008,11.6869,11.6938,99000.0
2010-11-10 15:50:00,16.9,16.94,16.9,16.94,385000.0,11.7008,11.7285,11.7008,11.7285,385000.0
2010-11-11 09:30:00,16.73,16.73,16.5,16.61,208000.0,11.5831,11.5831,11.4238,11.5,208000.0
2010-11-11 09:40:00,16.61,16.64,16.56,16.59,164600.0,11.5,11.5208,11.4654,11.4861,164600.0
2010-11-11 09:50:00,16.59,16.67,16.57,16.64,122800.0,11.4861,11.5415,11.4723,11.5208,122800.0
2010-11-11 10:00:00,16.63,16.73,16.6,16.73,149800.0,11.5138,11.5831,11.4931,11.5831,149800.0
2010-11-11 10:10:00,16.72,16.75,16.7,16.73,141600.0,11.5761,11.5969,11.5623,11.5831,141600.0
2010-11-11 10:20:00,16.73,16.75,16.7,16.73,121600.0,11.5831,11.5969,11.5623,11.5831,121600.0
2010-11-11 10:30:00,16.73,16.75,16.72,16.73,91000.0,11.5831,11.5969,11.5761,11.5831,91000.0
2010-11-11 10:40:00,16.73,16.75,16.68,16.68,171000.0,11.5831,11.5969,11.5484,11.5484,171000.0
2010-11-11 10:50:00,16.68,16.77,16.67,16.76,126800.0,11.5484,11.6108,11.5415,11.6038,126800.0
2010-11-11 11:00:00,16.77,16.77,16.67,16.68,226200.0,11.6108,11.6108,11.5415,11.5484,226200.0
2010-11-11 11:10:00,16.68,16.71,16.68,16.71,118200.0,11.5484,11.5692,11.5484,11.5692,118200.0
2010-11-11 11:20:00,16.71,16.71,16.67,16.68,132000.0,11.5692,11.5692,11.5415,11.5484,132000.0
2010-11-11 11:30:00,16.68,16.71,16.68,16.7,92800.0,11.5484,11.5692,11.5484,11.5623,92800.0
2010-11-11 11:40:00,16.7,16.73,16.68,16.72,108600.0,11.5623,11.5831,11.5484,11.5761,108600.0
2010-11-11 11:50:00,16.71,16.72,16.67,16.68,95800.0,11.5692,11.5761,11.5415,11.5484,95800.0
2010-11-11 12:00:00,16.68,16.72,16.68,16.71,106000.0,11.5484,11.5761,11.5484,11.5692,106000.0
2010-11-11 12:10:00,16.71,16.77,16.71,16.74,87000.0,11.5692,11.6108,11.5692,11.59,87000.0
2010-11-11 12:20:00,16.74,16.75,16.7,16.72,96400.0,11.59,11.5969,11.5623,11.5761,96400.0
2010-11-11 12:30:00,16.72,16.75,16.72,16.74,81800.0,11.5761,11.5969,11.5761,11.59,81800.0
2010-11-11 12:40:00,16.74,16.75,16.73,16.74,168000.0,11.59,11.5969,11.5831,11.59,168000.0
2010-11-11 12:50:00,16.74,16.75,16.74,16.74,84000.0,11.59,11.5969,11.59,11.59,84000.0
2010-11-11 13:00:00,16.74,16.76,16.73,16.75,116800.0,11.59,11.6038,11.5831,11.5969,116800.0
2010-11-11 13:10:00,16.76,16.77,16.75,16.75,70200.0,11.6038,11.6108,11.5969,11.5969,70200.0
2010-11-11 13:20:00,16.75,16.77,16.75,16.75,88000.0,11.5969,11.6108,11.5969,11.5969,88000.0
2010-11-11 13:30:00,16.76,16.78,16.75,16.75,64400.0,11.6038,11.6177,11.5969,11.5969,64400.0
2010-11-11 13:40:00,16.76,16.8,16.75,16.79,99600.0,11.6038,11.6315,11.5969,11.6246,99600.0
2010-11-11 13:50:00,16.79,16.8,16.79,16.79,49800.0,11.6246,11.6315,11.6246,11.6246,49800.0
2010-11-11 14:00:00,16.79,16.79,16.77,16.79,118000.0,11.6246,11.6246,11.6108,11.6246,118000.0
2010-11-11 14:10:00,16.79,16.81,16.79,16.81,60600.0,11.6246,11.6385,11.6246,11.6385,60600.0
2010-11-11 14:20:00,16.81,16.81,16.8,16.81,105600.0,11.6385,11.6385,11.6315,11.6385,105600.0
2010-11-11 14:30:00,16.81,16.83,16.8,16.8,97800.0,11.6385,11.6523,11.6315,11.6315,97800.0
2010-11-11 14:40:00,16.8,16.82,16.8,16.81,105800.0,11.6315,11.6454,11.6315,11.6385,105800.0
2010-11-11 14:50:00,16.81,16.83,16.81,16.83,239000.0,11.6385,11.6523,11.6385,11.6523,239000.0
2010-11-11 15:00:00,16.82,16.85,16.82,16.84,161000.0,11.6454,11.6661,11.6454,11.6592,161000.0
2010-11-11 15:10:00,16.84,16.84,16.82,16.83,122400.0,11.6592,11.6592,11.6454,11.6523,122400.0
2010-11-11 15:20:00,16.83,16.83,16.79,16.81,163200.0,11.6523,11.6523,11.6246,11.6385,163200.0
2010-11-11 15:30:00,16.81,16.81,16.78,16.8,320000.0,11.6385,11.6385,11.6177,11.6315,320000.0
2010-11-11 15:40:00,16.8,16.8,16.77,16.77,250800.0,11.6315,11.6315,11.6108,11.6108,250800.0
2010-11-11 15:50:00,16.77,16.8,16.75,16.79,522000.0,11.6108,11.6315,11.5969,11.6246,522000.0
2010-11-12 09:30:00,16.7,16.79,16.68,16.74,90200.0,11.5623,11.6246,11.5484,11.59,90200.0
2010-11-12 09:40:00,16.73,16.83,16.73,16.83,114400.0,11.5831,11.6523,11.5831,11.6523,114400.0
2010-11-12 09:50:00,16.83,16.91,16.82,16.89,138400.0,11.6523,11.7077,11.6454,11.6938,138400.0
2010-11-12 10:00:00,16.89,16.91,16.83,16.85,68000.0,11.6938,11.7077,11.6523,11.6661,68000.0
2010-11-12 10:10:00,16.85,16.89,16.82,16.87,134600.0,11.6661,11.6938,11.6454,11.68,134600.0
2010-11-12 10:20:00,16.86,16.89,16.83,16.85,119800.0,11.6731,11.6938,11.6523,11.6661,119800.0
2010-11-12 10:30:00,16.85,16.85,16.79,16.81,128000.0,11.6661,11.6661,11.6246,11.6385,128000.0
2010-11-12 10:40:00,16.81,16.85,16.78,16.84,132600.0,11.6385,11.6661,11.6177,11.6592,132600.0
2010-11-12 10:50:00,16.83,16.83,16.75,16.75,133400.0,11.6523,11.6523,11.5969,11.5969,133400.0
2010-11-12 11:00:00,16.76,16.78,16.72,16.73,95400.0,11.6038,11.6177,11.5761,11.5831,95400.0
2010-11-12 11:10:00,16.73,16.77,16.73,16.75,74400.0,11.5831,11.6108,11.5831,11.5969,74400.0
2010-11-12 11:20:00,16.76,16.8,16.75,16.8,74200.0,11.6038,11.6315,11.5969,11.6315,74200.0
2010-11-12 11:30:00,16.8,16.8,16.75,16.75,66000.0,11.6315,11.6315,11.5969,11.5969,66000.0
2010-11-12 11:40:00,16.75,16.75,16.73,16.73,58000.0,11.5969,11.5969,11.5831,11.5831,58000.0
2010-11-12 11:50:00,16.73,16.73,16.68,16.72,101000.0,11.5831,11.5831,11.5484,11.5761,101000.0
2010-11-12 12:00:00,16.72,16.73,16.68,16.73,98600.0,11.5761,11.5831,11.5484,11.5831,98600.0
2010-11-12 12:10:00,16.73,16.73,16.67,16.68,85600.0,11.5831,11.5831,11.5415,11.5484,85600.0
2010-11-12 12:20:00,16.68,16.68,16.62,16.62,112400.0,11.5484,11.5484,11.5069,11.5069,112400.0
2010-11-12 12:30:00,16.61,16.65,16.59,16.61,178600.0,11.5,11.5277,11.4861,11.5,178600.0
2010-11-12 12:40:00,16.61,16.61,16.59,16.61,140000.0,11.5,11.5,11.4861,11.5,140000.0
2010-11-12 12:50:00,16.6,16.65,16.59,16.64,109400.0,11.4931,11.5277,11.4861,11.5208,109400.0
2010-11-12 13:00:00,16.64,16.67,16.61,16.66,58200.0,11.5208,11.5415,11.5,11.5346,58200.0
2010-11-12 13:10:00,16.66,16.68,16.65,16.65,65400.0,11.5346,11.5484,11.5277,11.5277,65400.0
2010-11-12 13:20:00,16.65,16.69,16.64,16.68,98200.0,11.5277,11.5554,11.5208,11.5484,98200.0
2010-11-12 13:30:00,16.68,16.73,16.67,16.72,92400.0,11.5484,11.5831,11.5415,11.5761,92400.0
2010-11-12 13:40:00,16.72,16.73,16.67,16.7,59400.0,11.5761,11.5831,11.5415,11.5623,59400.0
2010-11-12 13:50:00,16.7,16.71,16.69,16.69,72200.0,11.5623,11.5692,11.5554,11.5554,72200.0
2010-11-12 14:00:00,16.69,16.73,16.68,16.73,98800.0,11.5554,11.5831,11.5484,11.5831,98800.0
2010-11-12 14:10:00,16.73,16.75,16.72,16.75,80400.0,11.5831,11.5969,11.5761,11.5969,80400.0
2010-11-12 14:20:00,16.75,16.76,16.72,16.74,63200.0,11.5969,11.6038,11.5761,11.59,63200.0
2010-11-12 14:30:00,16.73,16.75,16.73,16.75,66800.0,11.5831,11.5969,11.5831,11.5969,66800.0
2010-11-12 14:40:00,16.75,16.76,16.71,16.76,98000.0,11.5969,11.6038,11.5692,11.6038,98000.0
2010-11-12 14:50:00,16.77,16.79,16.75,16.76,49200.0,11.6108,11.6246,11.5969,11.6038,49200.0
2010-11-12 15:00:00,16.76,16.82,16.75,16.8,81200.0,11.6038,11.6454,11.5969,11.6315,81200.0
2010-11-12 15:10:00,16.8,16.81,16.76,16.8,41400.0,11.6315,11.6385,11.6038,11.6315,41400.0
2010-11-12 15:20:00,16.8,16.81,16.75,16.77,116600.0,11.6315,11.6385,11.5969,11.6108,116600.0
2010-11-12 15:30:00,16.77,16.78,16.75,16.75,95000.0,11.6108,11.6177,11.5969,11.5969,95000.0
2010-11-12 15:40:00,16.75,16.77,16.73,16.75,158200.0,11.5969,11.6108,11.5831,11.5969,158200.0
2010-11-12 15:50:00,16.75,16.78,16.73,16.77,342800.0,11.5969,11.6177,11.5831,11.6108,342800.0
2010-11-15 09:30:00,16.85,17.17,16.78,17.14,404200.0,11.6661,11.8877,11.6177,11.8669,404200.0
2010-11-15 09:40:00,17.14,17.19,17.05,17.06,193200.0,11.8669,11.9015,11.8046,11.8115,193200.0
2010-11-15 09:50:00,17.06,17.06,16.88,16.88,144000.0,11.8115,11.8115,11.6869,11.6869,144000.0
2010-11-15 10:00:00,16.88,16.93,16.88,16.9,157400.0,11.6869,11.7215,11.6869,11.7008,157400.0
2010-11-15 10:10:00,16.91,16.91,16.86,16.88,117200.0,11.7077,11.7077,11.6731,11.6869,117200.0
2010-11-15 10:20:00,16.88,16.91,16.83,16.88,117400.0,11.6869,11.7077,11.6523,11.6869,117400.0
2010-11-15 10:30:00,16.88,16.93,16.87,16.92,87200.0,11.6869,11.7215,11.68,11.7146,87200.0
2010-11-15 10:40:00,16.92,16.92,16.86,16.86,72000.0,11.7146,11.7146,11.6731,11.6731,72000.0
2010-11-15 10:50:00,16.86,16.88,16.85,16.86,70200.0,11.6731,11.6869,11.6661,11.6731,70200.0
2010-11-15 11:00:00,16.86,16.88,16.81,16.83,103200.0,11.6731,11.6869,11.6385,11.6523,103200.0
2010-11-15 11:10:00,16.83,16.86,16.83,16.84,65400.0,11.6523,11.6731,11.6523,11.6592,65400.0
2010-11-15 11:20:00,16.84,16.84,16.81,16.82,43800.0,11.6592,11.6592,11.6385,11.6454,43800.0
2010-11-15 11:30:00,16.82,16.86,16.82,16.84,47200.0,11.6454,11.6731,11.6454,11.6592,47200.0
2010-11-15 11:40:00,16.84,16.93,16.84,16.92,147600.0,11.6592,11.7215,11.6592,11.7146,147600.0
2010-11-15 11:50:00,16.92,16.94,16.91,16.93,33000.0,11.7146,11.7285,11.7077,11.7215,33000.0
2010-11-15 12:00:00,16.93,16.93,16.9,16.9,45200.0,11.7215,11.7215,11.7008,11.7008,45200.0
2010-11-15 12:10:00,16.9,16.9,16.85,16.86,57800.0,11.7008,11.7008,11.6661,11.6731,57800.0
2010-11-15 12:20:00,16.86,16.88,16.84,16.87,59800.0,11.6731,11.6869,11.6592,11.68,59800.0
2010-11-15 12:30:00,16.86,16.87,16.86,16.86,39400.0,11.6731,11.68,11.6731,11.6731,39400.0
2010-11-15 12:40:00,16.87,16.9,16.86,16.9,48000.0,11.68,11.7008,11.6731,11.7008,48000.0
2010-11-15 12:50:00,16.9,16.93,16.88,16.93,70800.0,11.7008,11.7215,11.6869,11.7215,70800.0
2010-11-15 13:00:00,16.92,16.93,16.91,16.93,124600.0,11.7146,11.7215,11.7077,11.7215,124600.0
2010-11-15 13:10:00,16.93,16.96,16.93,16.95,53200.0,11.7215,11.7423,11.7215,11.7354,53200.0
2010-11-15 13:20:00,16.95,16.98,16.95,16.95,73400.0,11.7354,11.7562,11.7354,11.7354,73400.0
2010-11-15 13:30:00,16.95,16.95,16.92,16.92,36600.0,11.7354,11.7354,11.7146,11.7146,36600.0
2010-11-15 13:40:00,16.92,16.93,16.92,16.93,37000.0,11.7146,11.7215,11.7146,11.7215,37000.0
2010-11-15 13:50:00,16.93,16.93,16.92,16.92,28000.0,11.7215,11.7215,11.7146,11.7146,28000.0
2010-11-15 14:00:00,16.92,16.92,16.9,16.9,81800.0,11.7146,11.7146,11.7008,11.7008,81800.0
2010-11-15 14:10:00,16.9,16.91,16.89,16.89,51600.0,11.7008,11.7077,11.6938,11.6938,51600.0
2010-11-15 14:20:00,16.88,16.89,16.86,16.86,50600.0,11.6869,11.6938,11.6731,11.6731,50600.0
2010-11-15 14:30:00,16.86,16.88,16.84,16.88,87000.0,11.6731,11.6869,11.6592,11.6869,87000.0
2010-11-15 14:40:00,16.88,16.88,16.86,16.88,100600.0,11.6869,11.6869,11.6731,11.6869,100600.0
2010-11-15 14:50:00,16.88,16.89,16.86,16.86,81000.0,11.6869,11.6938,11.6731,11.6731,81000.0
2010-11-15 15:00:00,16.86,16.86,16.84,16.86,121400.0,11.6731,11.6731,11.6592,11.6731,121400.0
2010-11-15 15:10:00,16.86,16.87,16.8,16.83,172200.0,11.6731,11.68,11.6315,11.6523,172200.0
2010-11-15 15:20:00,16.82,16.83,16.78,16.8,164200.0,11.6454,11.6523,11.6177,11.6315,164200.0
2010-11-15 15:30:00,16.79,16.82,16.78,16.82,151400.0,11.6246,11.6454,11.6177,11.6454,151400.0
2010-11-15 15:40:00,16.82,16.83,16.8,16.8,185000.0,11.6454,11.6523,11.6315,11.6315,185000.0
2010-11-15 15:50:00,16.8,16.83,16.79,16.81,361600.0,11.6315,11.6523,11.6246,11.6385,361600.0
2010-11-16 09:30:00,16.5,16.58,16.4,16.54,351000.0,11.5435,11.5994,11.4735,11.5714,351000.0
2010-11-16 09:40:00,16.54,16.6,16.54,16.54,101800.0,11.5714,11.6134,11.5714,11.5714,101800.0
2010-11-16 09:50:00,16.54,16.54,16.5,16.5,63000.0,11.5714,11.5714,11.5435,11.5435,63000.0
2010-11-16 10:00:00,16.51,16.61,16.49,16.61,100000.0,11.5504,11.6204,11.5365,11.6204,100000.0
2010-11-16 10:10:00,16.61,16.62,16.57,16.58,75000.0,11.6204,11.6274,11.5924,11.5994,75000.0
2010-11-16 10:20:00,16.58,16.59,16.5,16.5,87800.0,11.5994,11.6064,11.5435,11.5435,87800.0
2010-11-16 10:30:00,16.5,16.5,16.43,16.45,198800.0,11.5435,11.5435,11.4945,11.5085,198800.0
2010-11-16 10:40:00,16.45,16.47,16.41,16.45,153200.0,11.5085,11.5225,11.4805,11.5085,153200.0
2010-11-16 10:50:00,16.45,16.47,16.44,16.45,123200.0,11.5085,11.5225,11.5015,11.5085,123200.0
2010-11-16 11:00:00,16.44,16.45,16.33,16.34,190800.0,11.5015,11.5085,11.4245,11.4315,190800.0
2010-11-16 11:10:00,16.33,16.38,16.31,16.33,124000.0,11.4245,11.4595,11.4105,11.4245,124000.0
2010-11-16 11:20:00,16.33,16.39,16.32,16.38,64400.0,11.4245,11.4665,11.4175,11.4595,64400.0
2010-11-16 11:30:00,16.38,16.43,16.38,16.41,190800.0,11.4595,11.4945,11.4595,11.4805,190800.0
2010-11-16 11:40:00,16.41,16.42,16.36,16.38,130600.0,11.4805,11.4875,11.4455,11.4595,130600.0
2010-11-16 11:50:00,16.39,16.41,16.37,16.41,143600.0,11.4665,11.4805,11.4525,11.4805,143600.0
2010-11-16 12:00:00,16.41,16.45,16.41,16.45,131600.0,11.4805,11.5085,11.4805,11.5085,131600.0
2010-11-16 12:10:00,16.44,16.47,16.42,16.46,106400.0,11.5015,11.5225,11.4875,11.5155,106400.0
2010-11-16 12:20:00,16.46,16.46,16.42,16.43,82600.0,11.5155,11.5155,11.4875,11.4945,82600.0
2010-11-16 12:30:00,16.43,16.43,16.39,16.42,71200.0,11.4945,11.4945,11.4665,11.4875,71200.0
2010-11-16 12:40:00,16.41,16.42,16.38,16.4,67400.0,11.4805,11.4875,11.4595,11.4735,67400.0
2010-11-16 12:50:00,16.4,16.45,16.38,16.45,91200.0,11.4735,11.5085,11.4595,11.5085,91200.0
2010-11-16 13:00:00,16.45,16.46,16.45,16.46,44800.0,11.5085,11.5155,11.5085,11.5155,44800.0
2010-11-16 13:10:00,16.46,16.48,16.45,16.47,66800.0,11.5155,11.5295,11.5085,11.5225,66800.0
2010-11-16 13:20:00,16.48,16.5,16.47,16.49,38400.0,11.5295,11.5435,11.5225,11.5365,38400.0
2010-11-16 13:30:00,16.49,16.52,16.48,16.51,55200.0,11.5365,11.5574,11.5295,11.5504,55200.0
2010-11-16 13:40:00,16.51,16.52,16.49,16.5,90200.0,11.5504,11.5574,11.5365,11.5435,90200.0
2010-11-16 13:50:00,16.5,16.56,16.5,16.55,97600.0,11.5435,11.5854,11.5435,11.5784,97600.0
2010-11-16 14:00:00,16.55,16.55,16.5,16.5,59800.0,11.5784,11.5784,11.5435,11.5435,59800.0
2010-11-16 14:10:00,16.5,16.52,16.49,16.49,63600.0,11.5435,11.5574,11.5365,11.5365,63600.0
2010-11-16 14:20:00,16.49,16.52,16.46,16.47,126000.0,11.5365,11.5574,11.5155,11.5225,126000.0
2010-11-16 14:30:00,16.47,16.48,16.44,16.44,65000.0,11.5225,11.5295,11.5015,11.5015,65000.0
2010-11-16 14:40:00,16.45,16.45,16.42,16.43,107400.0,11.5085,11.5085,11.4875,11.4945,107400.0
2010-11-16 14:50:00,16.43,16.46,16.43,16.45,104400.0,11.4945,11.5155,11.4945,11.5085,104400.0
2010-11-16 15:00:00,16.45,16.47,16.43,16.43,77600.0,11.5085,11.5225,11.4945,11.4945,77600.0
2010-11-16 15:10:00,16.43,16.43,16.38,16.39,133400.0,11.4945,11.4945,11.4595,11.4665,133400.0
2010-11-16 15:20:00,16.4,16.45,16.39,16.43,91000.0,11.4735,11.5085,11.4665,11.4945,91000.0
2010-11-16 15:30:00,16.43,16.44,16.38,16.39,132200.0,11.4945,11.5015,11.4595,11.4665,132200.0
2010-11-16 15:40:00,16.39,16.43,16.39,16.42,156400.0,11.4665,11.4945,11.4665,11.4875,156400.0
2010-11-16 15:50:00,16.41,16.44,16.4,16.43,367200.0,11.4805,11.5015,11.4735,11.4945,367200.0
2010-11-17 09:30:00,16.5,16.52,16.4,16.45,141000.0,11.5435,11.5574,11.4735,11.5085,141000.0
2010-11-17 09:40:00,16.45,16.5,16.38,16.47,85200.0,11.5085,11.5435,11.4595,11.5225,85200.0
2010-11-17 09:50:00,16.47,16.51,16.46,16.49,58600.0,11.5225,11.5504,11.5155,11.5365,58600.0
2010-11-17 10:00:00,16.5,16.55,16.49,16.55,74000.0,11.5435,11.5784,11.5365,11.5784,74000.0
2010-11-17 10:10:00,16.54,16.58,16.54,16.58,78800.0,11.5714,11.5994,11.5714,11.5994,78800.0
2010-11-17 10:20:00,16.58,16.63,16.57,16.62,125000.0,11.5994,11.6344,11.5924,11.6274,125000.0
2010-11-17 10:30:00,16.62,16.65,16.58,16.6,179600.0,11.6274,11.6484,11.5994,11.6134,179600.0
2010-11-17 10:40:00,16.6,16.62,16.57,16.58,160600.0,11.6134,11.6274,11.5924,11.5994,160600.0
2010-11-17 10:50:00,16.58,16.59,16.53,16.54,111600.0,11.5994,11.6064,11.5644,11.5714,111600.0
2010-11-17 11:00:00,16.54,16.57,16.52,16.53,113600.0,11.5714,11.5924,11.5574,11.5644,113600.0
2010-11-17 11:10:00,16.54,16.57,16.54,16.55,158600.0,11.5714,11.5924,11.5714,11.5784,158600.0
2010-11-17 11:20:00,16.55,16.56,16.54,16.56,90800.0,11.5784,11.5854,11.5714,11.5854,90800.0
2010-11-17 11:30:00,16.55,16.56,16.51,16.53,109800.0,11.5784,11.5854,11.5504,11.5644,109800.0
2010-11-17 11:40:00,16.53,16.55,16.52,16.52,82200.0,11.5644,11.5784,11.5574,11.5574,82200.0
2010-11-17 11:50:00,16.52,16.55,16.51,16.53,131000.0,11.5574,11.5784,11.5504,11.5644,131000.0
2010-11-17 12:00:00,16.53,16.55,16.53,16.53,85200.0,11.5644,11.5784,11.5644,11.5644,85200.0
2010-11-17 12:10:00,16.53,16.54,16.5,16.52,128600.0,11.5644,11.5714,11.5435,11.5574,128600.0
2010-11-17 12:20:00,16.52,16.54,16.5,16.52,87600.0,11.5574,11.5714,11.5435,11.5574,87600.0
2010-11-17 12:30:00,16.52,16.53,16.51,16.52,58400.0,11.5574,11.5644,11.5504,11.5574,58400.0
2010-11-17 12:40:00,16.51,16.54,16.5,16.53,66200.0,11.5504,11.5714,11.5435,11.5644,66200.0
2010-11-17 12:50:00,16.54,16.55,16.52,16.52,79800.0,11.5714,11.5784,11.5574,11.5574,79800.0
2010-11-17 13:00:00,16.52,16.53,16.5,16.53,56800.0,11.5574,11.5644,11.5435,11.5644,56800.0
2010-11-17 13:10:00,16.53,16.54,16.53,16.54,40000.0,11.5644,11.5714,11.5644,11.5714,40000.0
2010-11-17 13:20:00,16.54,16.57,16.54,16.56,51400.0,11.5714,11.5924,11.5714,11.5854,51400.0
2010-11-17 13:30:00,16.56,16.59,16.56,16.58,45400.0,11.5854,11.6064,11.5854,11.5994,45400.0
2010-11-17 13:40:00,16.58,16.59,16.56,16.58,68600.0,11.5994,11.6064,11.5854,11.5994,68600.0
2010-11-17 13:50:00,16.58,16.6,16.58,16.59,40600.0,11.5994,11.6134,11.5994,11.6064,40600.0
2010-11-17 14:00:00,16.59,16.61,16.59,16.61,63000.0,11.6064,11.6204,11.6064,11.6204,63000.0
2010-11-17 14:10:00,16.61,16.62,16.6,16.6,64800.0,11.6204,11.6274,11.6134,11.6134,64800.0
2010-11-17 14:20:00,16.59,16.61,16.58,16.61,84600.0,11.6064,11.6204,11.5994,11.6204,84600.0
2010-11-17 14:30:00,16.61,16.62,16.61,16.61,47200.0,11.6204,11.6274,11.6204,11.6204,47200.0
2010-11-17 14:40:00,16.61,16.63,16.61,16.61,79600.0,11.6204,11.6344,11.6204,11.6204,79600.0
2010-11-17 14:50:00,16.6,16.6,16.57,16.57,86600.0,11.6134,11.6134,11.5924,11.5924,86600.0
2010-11-17 15:00:00,16.57,16.57,16.5,16.5,96800.0,11.5924,11.5924,11.5435,11.5435,96800.0
2010-11-17 15:10:00,16.5,16.54,16.5,16.53,103600.0,11.5435,11.5714,11.5435,11.5644,103600.0
2010-11-17 15:20:00,16.53,16.53,16.45,16.45,194400.0,11.5644,11.5644,11.5085,11.5085,194400.0
2010-11-17 15:30:00,16.46,16.52,16.46,16.5,178000.0,11.5155,11.5574,11.5155,11.5435,178000.0
2010-11-17 15:40:00,16.5,16.53,16.47,16.53,120200.0,11.5435,11.5644,11.5225,11.5644,120200.0
2010-11-17 15:50:00,16.53,16.54,16.51,16.51,277400.0,11.5644,11.5714,11.5504,11.5504,277400.0
2010-11-18 09:30:00,16.68,16.74,16.64,16.67,134200.0,11.6694,11.7114,11.6414,11.6624,134200.0
2010-11-18 09:40:00,16.67,16.75,16.67,16.74,99800.0,11.6624,11.7184,11.6624,11.7114,99800.0
2010-11-18 09:50:00,16.74,16.75,16.68,16.7,70000.0,11.7114,11.7184,11.6694,11.6834,70000.0
2010-11-18 10:00:00,16.7,16.81,16.7,16.81,124400.0,11.6834,11.7603,11.6834,11.7603,124400.0
2010-11-18 10:10:00,16.81,16.83,16.79,16.81,126600.0,11.7603,11.7743,11.7463,11.7603,126600.0
2010-11-18 10:20:00,16.81,16.87,16.8,16.87,192400.0,11.7603,11.8023,11.7533,11.8023,192400.0
2010-11-18 10:30:00,16.86,16.9,16.85,16.9,143400.0,11.7953,11.8233,11.7883,11.8233,143400.0
2010-11-18 10:40:00,16.9,16.9,16.86,16.88,107600.0,11.8233,11.8233,11.7953,11.8093,107600.0
2010-11-18 10:50:00,16.87,16.9,16.87,16.89,78000.0,11.8023,11.8233,11.8023,11.8163,78000.0
2010-11-18 11:00:00,16.89,16.92,16.88,16.88,131200.0,11.8163,11.8373,11.8093,11.8093,131200.0
2010-11-18 11:10:00,16.88,16.89,16.81,16.83,220000.0,11.8093,11.8163,11.7603,11.7743,220000.0
2010-11-18 11:20:00,16.83,16.86,16.83,16.86,75000.0,11.7743,11.7953,11.7743,11.7953,75000.0
2010-11-18 11:30:00,16.86,16.88,16.86,16.87,70600.0,11.7953,11.8093,11.7953,11.8023,70600.0
2010-11-18 11:40:00,16.87,16.87,16.84,16.85,44600.0,11.8023,11.8023,11.7813,11.7883,44600.0
2010-11-18 11:50:00,16.84,16.88,16.84,16.88,62600.0,11.7813,11.8093,11.7813,11.8093,62600.0
2010-11-18 12:00:00,16.89,16.9,16.86,16.88,85000.0,11.8163,11.8233,11.7953,11.8093,85000.0
2010-11-18 12:10:00,16.89,16.9,16.88,16.89,93200.0,11.8163,11.8233,11.8093,11.8163,93200.0
2010-11-18 12:20:00,16.89,16.91,16.89,16.9,42800.0,11.8163,11.8303,11.8163,11.8233,42800.0
2010-11-18 12:30:00,16.9,16.91,16.89,16.9,86200.0,11.8233,11.8303,11.8163,11.8233,86200.0
2010-11-18 12:40:00,16.91,16.91,16.9,16.9,43000.0,11.8303,11.8303,11.8233,11.8233,43000.0
2010-11-18 12:50:00,16.9,16.9,16.88,16.88,101800.0,11.8233,11.8233,11.8093,11.8093,101800.0
2010-11-18 13:00:00,16.89,16.89,16.86,16.87,29400.0,11.8163,11.8163,11.7953,11.8023,29400.0
2010-11-18 13:10:00,16.88,16.89,16.86,16.87,48600.0,11.8093,11.8163,11.7953,11.8023,48600.0
2010-11-18 13:20:00,16.87,16.88,16.86,16.86,36800.0,11.8023,11.8093,11.7953,11.7953,36800.0
2010-11-18 13:30:00,16.86,16.87,16.86,16.86,42000.0,11.7953,11.8023,11.7953,11.7953,42000.0
2010-11-18 13:40:00,16.86,16.87,16.85,16.86,57600.0,11.7953,11.8023,11.7883,11.7953,57600.0
2010-11-18 13:50:00,16.86,16.89,16.86,16.86,30800.0,11.7953,11.8163,11.7953,11.7953,30800.0
2010-11-18 14:00:00,16.86,16.88,16.86,16.86,65400.0,11.7953,11.8093,11.7953,11.7953,65400.0
2010-11-18 14:10:00,16.86,16.86,16.85,16.85,50000.0,11.7953,11.7953,11.7883,11.7883,50000.0
2010-11-18 14:20:00,16.86,16.86,16.83,16.85,79200.0,11.7953,11.7953,11.7743,11.7883,79200.0
2010-11-18 14:30:00,16.85,16.85,16.83,16.84,69600.0,11.7883,11.7883,11.7743,11.7813,69600.0
2010-11-18 14:40:00,16.84,16.86,16.83,16.86,57600.0,11.7813,11.7953,11.7743,11.7953,57600.0
2010-11-18 14:50:00,16.86,16.86,16.84,16.84,41000.0,11.7953,11.7953,11.7813,11.7813,41000.0
2010-11-18 15:00:00,16.84,16.85,16.84,16.84,35200.0,11.7813,11.7883,11.7813,11.7813,35200.0
2010-11-18 15:10:00,16.84,16.84,16.83,16.83,52200.0,11.7813,11.7813,11.7743,11.7743,52200.0
2010-11-18 15:20:00,16.83,16.84,16.81,16.83,143400.0,11.7743,11.7813,11.7603,11.7743,143400.0
2010-11-18 15:30:00,16.83,16.83,16.79,16.8,110600.0,11.7743,11.7743,11.7463,11.7533,110600.0
2010-11-18 15:40:00,16.8,16.82,16.8,16.81,82800.0,11.7533,11.7673,11.7533,11.7603,82800.0
2010-11-18 15:50:00,16.81,16.81,16.79,16.79,233600.0,11.7603,11.7603,11.7463,11.7463,233600.0
2010-11-19 09:30:00,16.8,16.86,16.78,16.84,410600.0,11.7533,11.7953,11.7393,11.7813,410600.0
2010-11-19 09:40:00,16.84,16.89,16.82,16.85,86400.0,11.7813,11.8163,11.7673,11.7883,86400.0
2010-11-19 09:50:00,16.85,16.9,16.84,16.9,60400.0,11.7883,11.8233,11.7813,11.8233,60400.0
2010-11-19 10:00:00,16.91,16.91,16.88,16.9,57600.0,11.8303,11.8303,11.8093,11.8233,57600.0
2010-11-19 10:10:00,16.9,16.93,16.88,16.9,73400.0,11.8233,11.8443,11.8093,11.8233,73400.0
2010-11-19 10:20:00,16.91,16.94,16.9,16.93,60600.0,11.8303,11.8513,11.8233,11.8443,60600.0
2010-11-19 10:30:00,16.93,16.93,16.89,16.91,92600.0,11.8443,11.8443,11.8163,11.8303,92600.0
2010-11-19 10:40:00,16.9,16.97,16.9,16.97,78800.0,11.8233,11.8723,11.8233,11.8723,78800.0
2010-11-19 10:50:00,16.97,17.0,16.97,16.97,95600.0,11.8723,11.8933,11.8723,11.8723,95600.0
2010-11-19 11:00:00,16.97,16.99,16.96,16.99,51000.0,11.8723,11.8863,11.8653,11.8863,51000.0
2010-11-19 11:10:00,16.99,16.99,16.97,16.99,57400.0,11.8863,11.8863,11.8723,11.8863,57400.0
2010-11-19 11:20:00,16.99,17.0,16.98,16.99,100200.0,11.8863,11.8933,11.8793,11.8863,100200.0
2010-11-19 11:30:00,16.99,17.01,16.99,16.99,170000.0,11.8863,11.9002,11.8863,11.8863,170000.0
2010-11-19 11:40:00,16.99,17.0,16.97,16.97,83400.0,11.8863,11.8933,11.8723,11.8723,83400.0
2010-11-19 11:50:00,16.98,17.0,16.98,16.99,116800.0,11.8793,11.8933,11.8793,11.8863,116800.0
2010-11-19 12:00:00,16.99,17.0,16.96,16.98,94600.0,11.8863,11.8933,11.8653,11.8793,94600.0
2010-11-19 12:10:00,16.99,16.99,16.94,16.94,86000.0,11.8863,11.8863,11.8513,11.8513,86000.0
2010-11-19 12:20:00,16.95,16.95,16.93,16.93,86200.0,11.8583,11.8583,11.8443,11.8443,86200.0
2010-11-19 12:30:00,16.93,16.94,16.92,16.94,72200.0,11.8443,11.8513,11.8373,11.8513,72200.0
2010-11-19 12:40:00,16.94,16.97,16.94,16.95,64600.0,11.8513,11.8723,11.8513,11.8583,64600.0
2010-11-19 12:50:00,16.96,16.98,16.96,16.97,101600.0,11.8653,11.8793,11.8653,11.8723,101600.0
2010-11-19 13:00:00,16.97,16.98,16.97,16.98,81200.0,11.8723,11.8793,11.8723,11.8793,81200.0
2010-11-19 13:10:00,16.98,17.0,16.98,17.0,117600.0,11.8793,11.8933,11.8793,11.8933,117600.0
2010-11-19 13:20:00,17.0,17.0,17.0,17.0,40000.0,11.8933,11.8933,11.8933,11.8933,40000.0
2010-11-19 13:30:00,17.0,17.0,16.99,16.99,61600.0,11.8933,11.8933,11.8863,11.8863,61600.0
2010-11-19 13:40:00,16.99,17.0,16.99,16.99,34400.0,11.8863,11.8933,11.8863,11.8863,34400.0
2010-11-19 13:50:00,16.99,17.0,16.99,16.99,40800.0,11.8863,11.8933,11.8863,11.8863,40800.0
2010-11-19 14:00:00,17.0,17.0,16.98,16.99,83000.0,11.8933,11.8933,11.8793,11.8863,83000.0
2010-11-19 14:10:00,16.99,17.0,16.99,16.99,86800.0,11.8863,11.8933,11.8863,11.8863,86800.0
2010-11-19 14:20:00,16.99,17.0,16.98,16.98,80400.0,11.8863,11.8933,11.8793,11.8793,80400.0
2010-11-19 14:30:00,16.99,17.0,16.98,17.0,47800.0,11.8863,11.8933,11.8793,11.8933,47800.0
2010-11-19 14:40:00,17.0,17.04,16.98,17.02,128400.0,11.8933,11.9212,11.8793,11.9072,128400.0
2010-11-19 14:50:00,17.02,17.05,17.02,17.04,120800.0,11.9072,11.9282,11.9072,11.9212,120800.0
2010-11-19 15:00:00,17.03,17.04,17.01,17.02,86600.0,11.9142,11.9212,11.9002,11.9072,86600.0
2010-11-19 15:10:00,17.02,17.02,16.99,17.0,114600.0,11.9072,11.9072,11.8863,11.8933,114600.0
2010-11-19 15:20:00,17.0,17.0,16.99,16.99,68200.0,11.8933,11.8933,11.8863,11.8863,68200.0
2010-11-19 15:30:00,16.99,16.99,16.95,16.95,83200.0,11.8863,11.8863,11.8583,11.8583,83200.0
2010-11-19 15:40:00,16.95,16.96,16.95,16.95,221200.0,11.8583,11.8653,11.8583,11.8583,221200.0
2010-11-19 15:50:00,16.95,16.96,16.95,16.95,161400.0,11.8583,11.8653,11.8583,11.8583,161400.0
2010-11-22 09:30:00,17.02,17.02,16.86,16.94,125200.0,11.9072,11.9072,11.7953,11.8513,125200.0
2010-11-22 09:40:00,16.95,16.98,16.91,16.97,66000.0,11.8583,11.8793,11.8303,11.8723,66000.0
2010-11-22 09:50:00,16.97,17.05,16.96,17.03,88800.0,11.8723,11.9282,11.8653,11.9142,88800.0
2010-11-22 10:00:00,17.04,17.05,17.0,17.0,70200.0,11.9212,11.9282,11.8933,11.8933,70200.0
2010-11-22 10:10:00,17.0,17.06,16.98,17.02,107200.0,11.8933,11.9352,11.8793,11.9072,107200.0
2010-11-22 10:20:00,17.02,17.02,16.96,16.96,85200.0,11.9072,11.9072,11.8653,11.8653,85200.0
2010-11-22 10:30:00,16.96,16.98,16.91,16.98,119600.0,11.8653,11.8793,11.8303,11.8793,119600.0
2010-11-22 10:40:00,16.98,16.99,16.95,16.99,76800.0,11.8793,11.8863,11.8583,11.8863,76800.0
2010-11-22 10:50:00,16.99,17.02,16.96,16.96,48600.0,11.8863,11.9072,11.8653,11.8653,48600.0
2010-11-22 11:00:00,16.96,16.96,16.9,16.96,92200.0,11.8653,11.8653,11.8233,11.8653,92200.0
2010-11-22 11:10:00,16.96,17.01,16.94,16.98,98600.0,11.8653,11.9002,11.8513,11.8793,98600.0
2010-11-22 11:20:00,16.98,16.99,16.95,16.95,78800.0,11.8793,11.8863,11.8583,11.8583,78800.0
2010-11-22 11:30:00,16.95,16.96,16.91,16.93,119800.0,11.8583,11.8653,11.8303,11.8443,119800.0
2010-11-22 11:40:00,16.93,16.93,16.91,16.91,90200.0,11.8443,11.8443,11.8303,11.8303,90200.0
2010-11-22 11:50:00,16.92,16.94,16.91,16.93,71800.0,11.8373,11.8513,11.8303,11.8443,71800.0
2010-11-22 12:00:00,16.93,16.93,16.9,16.91,78600.0,11.8443,11.8443,11.8233,11.8303,78600.0
2010-11-22 12:10:00,16.91,16.91,16.88,16.88,66200.0,11.8303,11.8303,11.8093,11.8093,66200.0
2010-11-22 12:20:00,16.89,16.89,16.78,16.79,156000.0,11.8163,11.8163,11.7393,11.7463,156000.0
2010-11-22 12:30:00,16.78,16.79,16.75,16.79,149800.0,11.7393,11.7463,11.7184,11.7463,149800.0
2010-11-22 12:40:00,16.79,16.79,16.75,16.77,101800.0,11.7463,11.7463,11.7184,11.7323,101800.0
2010-11-22 12:50:00,16.77,16.78,16.76,16.77,61600.0,11.7323,11.7393,11.7253,11.7323,61600.0
2010-11-22 13:00:00,16.78,16.8,16.77,16.79,60600.0,11.7393,11.7533,11.7323,11.7463,60600.0
2010-11-22 13:10:00,16.79,16.82,16.79,16.79,70200.0,11.7463,11.7673,11.7463,11.7463,70200.0
2010-11-22 13:20:00,16.79,16.81,16.78,16.8,69600.0,11.7463,11.7603,11.7393,11.7533,69600.0
2010-11-22 13:30:00,16.81,16.86,16.81,16.86,60800.0,11.7603,11.7953,11.7603,11.7953,60800.0
2010-11-22 13:40:00,16.86,16.86,16.85,16.86,41600.0,11.7953,11.7953,11.7883,11.7953,41600.0
2010-11-22 13:50:00,16.86,16.9,16.85,16.86,130000.0,11.7953,11.8233,11.7883,11.7953,130000.0
2010-11-22 14:00:00,16.86,16.88,16.86,16.86,57400.0,11.7953,11.8093,11.7953,11.7953,57400.0
2010-11-22 14:10:00,16.86,16.92,16.86,16.91,66200.0,11.7953,11.8373,11.7953,11.8303,66200.0
2010-11-22 14:20:00,16.91,16.93,16.9,16.9,49800.0,11.8303,11.8443,11.8233,11.8233,49800.0
2010-11-22 14:30:00,16.91,16.91,16.88,16.89,68000.0,11.8303,11.8303,11.8093,11.8163,68000.0
2010-11-22 14:40:00,16.9,16.95,16.89,16.93,106200.0,11.8233,11.8583,11.8163,11.8443,106200.0
2010-11-22 14:50:00,16.93,16.95,16.93,16.95,100000.0,11.8443,11.8583,11.8443,11.8583,100000.0
2010-11-22 15:00:00,16.96,16.97,16.95,16.96,77800.0,11.8653,11.8723,11.8583,11.8653,77800.0
2010-11-22 15:10:00,16.96,16.96,16.95,16.96,85800.0,11.8653,11.8653,11.8583,11.8653,85800.0
2010-11-22 15:20:00,16.96,16.97,16.94,16.95,96200.0,11.8653,11.8723,11.8513,11.8583,96200.0
2010-11-22 15:30:00,16.94,16.96,16.93,16.96,88800.0,11.8513,11.8653,11.8443,11.8653,88800.0
2010-11-22 15:40:00,16.95,17.02,16.95,17.02,203400.0,11.8583,11.9072,11.8583,11.9072,203400.0
2010-11-22 15:50:00,17.01,17.02,17.01,17.02,260400.0,11.9002,11.9072,11.9002,11.9072,260400.0
2010-11-23 09:30:00,16.83,16.85,16.75,16.84,165000.0,11.7743,11.7883,11.7184,11.7813,165000.0
2010-11-23 09:40:00,16.84,16.91,16.83,16.86,100400.0,11.7813,11.8303,11.7743,11.7953,100400.0
2010-11-23 09:50:00,16.86,16.86,16.79,16.81,98800.0,11.7953,11.7953,11.7463,11.7603,98800.0
2010-11-23 10:00:00,16.81,16.89,16.8,16.86,99600.0,11.7603,11.8163,11.7533,11.7953,99600.0
2010-11-23 10:10:00,16.86,16.92,16.8,16.9,79200.0,11.7953,11.8373,11.7533,11.8233,79200.0
2010-11-23 10:20:00,16.9,16.9,16.83,16.86,55000.0,11.8233,11.8233,11.7743,11.7953,55000.0
2010-11-23 10:30:00,16.85,16.9,16.85,16.88,61400.0,11.7883,11.8233,11.7883,11.8093,61400.0
2010-11-23 10:40:00,16.89,16.93,16.88,16.89,63000.0,11.8163,11.8443,11.8093,11.8163,63000.0
2010-11-23 10:50:00,16.89,16.93,16.88,16.92,51800.0,11.8163,11.8443,11.8093,11.8373,51800.0
2010-11-23 11:00:00,16.92,16.92,16.84,16.85,90200.0,11.8373,11.8373,11.7813,11.7883,90200.0
2010-11-23 11:10:00,16.85,16.86,16.82,16.85,109200.0,11.7883,11.7953,11.7673,11.7883,109200.0
2010-11-23 11:20:00,16.85,16.86,16.82,16.82,122000.0,11.7883,11.7953,11.7673,11.7673,122000.0
2010-11-23 11:30:00,16.82,16.82,16.79,16.79,140600.0,11.7673,11.7673,11.7463,11.7463,140600.0
2010-11-23 11:40:00,16.8,16.8,16.78,16.8,67400.0,11.7533,11.7533,11.7393,11.7533,67400.0
2010-11-23 11:50:00,16.79,16.8,16.76,16.77,135000.0,11.7463,11.7533,11.7253,11.7323,135000.0
2010-11-23 12:00:00,16.77,16.79,16.74,16.79,80400.0,11.7323,11.7463,11.7114,11.7463,80400.0
2010-11-23 12:10:00,16.79,16.81,16.76,16.78,84800.0,11.7463,11.7603,11.7253,11.7393,84800.0
2010-11-23 12:20:00,16.78,16.8,16.77,16.77,66800.0,11.7393,11.7533,11.7323,11.7323,66800.0
2010-11-23 12:30:00,16.78,16.79,16.77,16.78,83800.0,11.7393,11.7463,11.7323,11.7393,83800.0
2010-11-23 12:40:00,16.78,16.8,16.78,16.8,62800.0,11.7393,11.7533,11.7393,11.7533,62800.0
2010-11-23 12:50:00,16.8,16.82,16.8,16.82,50400.0,11.7533,11.7673,11.7533,11.7673,50400.0
2010-11-23 13:00:00,16.82,16.82,16.79,16.79,46800.0,11.7673,11.7673,11.7463,11.7463,46800.0
2010-11-23 13:10:00,16.8,16.8,16.78,16.79,64600.0,11.7533,11.7533,11.7393,11.7463,64600.0
2010-11-23 13:20:00,16.79,16.81,16.76,16.8,79800.0,11.7463,11.7603,11.7253,11.7533,79800.0
2010-11-23 13:30:00,16.81,16.81,16.77,16.77,95600.0,11.7603,11.7603,11.7323,11.7323,95600.0
2010-11-23 13:40:00,16.77,16.79,16.75,16.75,69800.0,11.7323,11.7463,11.7184,11.7184,69800.0
2010-11-23 13:50:00,16.75,16.79,16.75,16.77,55200.0,11.7184,11.7463,11.7184,11.7323,55200.0
2010-11-23 14:00:00,16.77,16.8,16.75,16.79,152000.0,11.7323,11.7533,11.7184,11.7463,152000.0
2010-11-23 14:10:00,16.79,16.8,16.77,16.78,125000.0,11.7463,11.7533,11.7323,11.7393,125000.0
2010-11-23 14:20:00,16.78,16.8,16.77,16.8,75000.0,11.7393,11.7533,11.7323,11.7533,75000.0
2010-11-23 14:30:00,16.8,16.83,16.77,16.81,102800.0,11.7533,11.7743,11.7323,11.7603,102800.0
2010-11-23 14:40:00,16.82,16.83,16.8,16.82,63200.0,11.7673,11.7743,11.7533,11.7673,63200.0
2010-11-23 14:50:00,16.82,16.85,16.82,16.84,62200.0,11.7673,11.7883,11.7673,11.7813,62200.0
2010-11-23 15:00:00,16.84,16.85,16.81,16.85,149200.0,11.7813,11.7883,11.7603,11.7883,149200.0
2010-11-23 15:10:00,16.85,16.86,16.82,16.85,110000.0,11.7883,11.7953,11.7673,11.7883,110000.0
2010-11-23 15:20:00,16.85,16.88,16.85,16.88,91200.0,11.7883,11.8093,11.7883,11.8093,91200.0
2010-11-23 15:30:00,16.88,16.88,16.84,16.85,102800.0,11.8093,11.8093,11.7813,11.7883,102800.0
2010-11-23 15:40:00,16.85,16.88,16.85,16.88,155600.0,11.7883,11.8093,11.7883,11.8093,155600.0
2010-11-23 15:50:00,16.87,16.92,16.86,16.89,228800.0,11.8023,11.8373,11.7953,11.8163,228800.0
2010-11-24 09:30:00,17.03,17.1,16.99,17.09,88800.0,11.9142,11.9632,11.8863,11.9562,88800.0
2010-11-24 09:40:00,17.1,17.17,17.1,17.13,92400.0,11.9632,12.0122,11.9632,11.9842,92400.0
2010-11-24 09:50:00,17.13,17.18,17.11,17.14,73200.0,11.9842,12.0192,11.9702,11.9912,73200.0
2010-11-24 10:00:00,17.13,17.22,17.11,17.22,145600.0,11.9842,12.0472,11.9702,12.0472,145600.0
2010-11-24 10:10:00,17.22,17.25,17.19,17.24,148800.0,12.0472,12.0682,12.0262,12.0612,148800.0
2010-11-24 10:20:00,17.24,17.29,17.24,17.26,169600.0,12.0612,12.0961,12.0612,12.0751,169600.0
2010-11-24 10:30:00,17.26,17.28,17.24,17.28,142600.0,12.0751,12.0891,12.0612,12.0891,142600.0
2010-11-24 10:40:00,17.28,17.33,17.27,17.29,116200.0,12.0891,12.1241,12.0821,12.0961,116200.0
2010-11-24 10:50:00,17.28,17.34,17.28,17.32,80000.0,12.0891,12.1311,12.0891,12.1171,80000.0
2010-11-24 11:00:00,17.32,17.32,17.28,17.28,112400.0,12.1171,12.1171,12.0891,12.0891,112400.0
2010-11-24 11:10:00,17.28,17.29,17.28,17.28,96200.0,12.0891,12.0961,12.0891,12.0891,96200.0
2010-11-24 11:20:00,17.28,17.29,17.28,17.29,78200.0,12.0891,12.0961,12.0891,12.0961,78200.0
2010-11-24 11:30:00,17.29,17.29,17.24,17.24,102600.0,12.0961,12.0961,12.0612,12.0612,102600.0
2010-11-24 11:40:00,17.24,17.25,17.2,17.21,81800.0,12.0612,12.0682,12.0332,12.0402,81800.0
2010-11-24 11:50:00,17.21,17.25,17.21,17.25,33200.0,12.0402,12.0682,12.0402,12.0682,33200.0
2010-11-24 12:00:00,17.25,17.27,17.23,17.24,77000.0,12.0682,12.0821,12.0542,12.0612,77000.0
2010-11-24 12:10:00,17.24,17.25,17.22,17.23,80800.0,12.0612,12.0682,12.0472,12.0542,80800.0
2010-11-24 12:20:00,17.24,17.25,17.23,17.25,38200.0,12.0612,12.0682,12.0542,12.0682,38200.0
2010-11-24 12:30:00,17.25,17.27,17.25,17.25,56400.0,12.0682,12.0821,12.0682,12.0682,56400.0
2010-11-24 12:40:00,17.25,17.26,17.22,17.22,66600.0,12.0682,12.0751,12.0472,12.0472,66600.0
2010-11-24 12:50:00,17.22,17.25,17.22,17.25,55400.0,12.0472,12.0682,12.0472,12.0682,55400.0
2010-11-24 13:00:00,17.25,17.25,17.23,17.23,56000.0,12.0682,12.0682,12.0542,12.0542,56000.0
2010-11-24 13:10:00,17.23,17.24,17.22,17.23,44400.0,12.0542,12.0612,12.0472,12.0542,44400.0
2010-11-24 13:20:00,17.24,17.28,17.24,17.27,83400.0,12.0612,12.0891,12.0612,12.0821,83400.0
2010-11-24 13:30:00,17.27,17.28,17.24,17.24,62200.0,12.0821,12.0891,12.0612,12.0612,62200.0
2010-11-24 13:40:00,17.24,17.24,17.2,17.2,55000.0,12.0612,12.0612,12.0332,12.0332,55000.0
2010-11-24 13:50:00,17.21,17.22,17.2,17.21,48200.0,12.0402,12.0472,12.0332,12.0402,48200.0
2010-11-24 14:00:00,17.21,17.23,17.21,17.21,45000.0,12.0402,12.0542,12.0402,12.0402,45000.0
2010-11-24 14:10:00,17.22,17.23,17.21,17.22,35800.0,12.0472,12.0542,12.0402,12.0472,35800.0
2010-11-24 14:20:00,17.22,17.24,17.22,17.24,36200.0,12.0472,12.0612,12.0472,12.0612,36200.0
2010-11-24 14:30:00,17.24,17.25,17.24,17.25,56400.0,12.0612,12.0682,12.0612,12.0682,56400.0
2010-11-24 14:40:00,17.25,17.25,17.23,17.23,66400.0,12.0682,12.0682,12.0542,12.0542,66400.0
2010-11-24 14:50:00,17.23,17.25,17.23,17.25,47600.0,12.0542,12.0682,12.0542,12.0682,47600.0
2010-11-24 15:00:00,17.26,17.28,17.25,17.27,64000.0,12.0751,12.0891,12.0682,12.0821,64000.0
2010-11-24 15:10:00,17.27,17.28,17.25,17.25,43200.0,12.0821,12.0891,12.0682,12.0682,43200.0
2010-11-24 15:20:00,17.25,17.26,17.24,17.25,71400.0,12.0682,12.0751,12.0612,12.0682,71400.0
2010-11-24 15:30:00,17.25,17.25,17.24,17.25,61000.0,12.0682,12.0682,12.0612,12.0682,61000.0
2010-11-24 15:40:00,17.25,17.27,17.23,17.23,133400.0,12.0682,12.0821,12.0542,12.0542,133400.0
2010-11-24 15:50:00,17.23,17.26,17.23,17.25,156800.0,12.0542,12.0751,12.0542,12.0682,156800.0
2010-11-26 09:30:00,17.13,17.2,17.08,17.18,49200.0,11.9842,12.0332,11.9492,12.0192,49200.0
2010-11-26 09:40:00,17.19,17.2,17.15,17.17,32400.0,12.0262,12.0332,11.9982,12.0122,32400.0
2010-11-26 09:50:00,17.17,17.21,17.14,17.14,23800.0,12.0122,12.0402,11.9912,11.9912,23800.0
2010-11-26 10:00:00,17.15,17.17,17.11,17.17,55200.0,11.9982,12.0122,11.9702,12.0122,55200.0
2010-11-26 10:10:00,17.17,17.21,17.17,17.18,46400.0,12.0122,12.0402,12.0122,12.0192,46400.0
2010-11-26 10:20:00,17.18,17.21,17.15,17.18,67600.0,12.0192,12.0402,11.9982,12.0192,67600.0
2010-11-26 10:30:00,17.19,17.23,17.15,17.23,52800.0,12.0262,12.0542,11.9982,12.0542,52800.0
2010-11-26 10:40:00,17.23,17.24,17.23,17.23,101200.0,12.0542,12.0612,12.0542,12.0542,101200.0
2010-11-26 10:50:00,17.23,17.23,17.21,17.21,81800.0,12.0542,12.0542,12.0402,12.0402,81800.0
2010-11-26 11:00:00,17.21,17.25,17.2,17.25,46400.0,12.0402,12.0682,12.0332,12.0682,46400.0
2010-11-26 11:10:00,17.25,17.28,17.23,17.26,45600.0,12.0682,12.0891,12.0542,12.0751,45600.0
2010-11-26 11:20:00,17.27,17.27,17.23,17.25,33400.0,12.0821,12.0821,12.0542,12.0682,33400.0
2010-11-26 11:30:00,17.25,17.26,17.22,17.22,38200.0,12.0682,12.0751,12.0472,12.0472,38200.0
2010-11-26 11:40:00,17.22,17.22,17.19,17.21,37200.0,12.0472,12.0472,12.0262,12.0402,37200.0
2010-11-26 11:50:00,17.22,17.23,17.19,17.23,18400.0,12.0472,12.0542,12.0262,12.0542,18400.0
2010-11-26 12:00:00,17.23,17.23,17.17,17.18,53000.0,12.0542,12.0542,12.0122,12.0192,53000.0
2010-11-26 12:10:00,17.18,17.18,17.16,17.16,28600.0,12.0192,12.0192,12.0052,12.0052,28600.0
2010-11-26 12:20:00,17.16,17.18,17.15,17.15,38200.0,12.0052,12.0192,11.9982,11.9982,38200.0
2010-11-26 12:30:00,17.15,17.18,17.14,17.16,45800.0,11.9982,12.0192,11.9912,12.0052,45800.0
2010-11-26 12:40:00,17.16,17.17,17.15,17.16,40800.0,12.0052,12.0122,11.9982,12.0052,40800.0
2010-11-26 12:50:00,17.16,17.17,17.14,17.14,64800.0,12.0052,12.0122,11.9912,11.9912,64800.0
2010-11-29 09:30:00,17.0,17.1,16.95,17.09,142400.0,11.8933,11.9632,11.8583,11.9562,142400.0
2010-11-29 09:40:00,17.09,17.09,17.0,17.0,89200.0,11.9562,11.9562,11.8933,11.8933,89200.0
2010-11-29 09:50:00,17.01,17.01,16.83,16.86,171600.0,11.9002,11.9002,11.7743,11.7953,171600.0
2010-11-29 10:00:00,16.86,16.93,16.83,16.93,111200.0,11.7953,11.8443,11.7743,11.8443,111200.0
2010-11-29 10:10:00,16.93,16.93,16.88,16.89,89400.0,11.8443,11.8443,11.8093,11.8163,89400.0
2010-11-29 10:20:00,16.89,16.9,16.86,16.87,78800.0,11.8163,11.8233,11.7953,11.8023,78800.0
2010-11-29 10:30:00,16.87,16.96,16.87,16.95,60200.0,11.8023,11.8653,11.8023,11.8583,60200.0
2010-11-29 10:40:00,16.95,16.97,16.91,16.92,59600.0,11.8583,11.8723,11.8303,11.8373,59600.0
2010-11-29 10:50:00,16.92,16.95,16.85,16.86,69200.0,11.8373,11.8583,11.7883,11.7953,69200.0
2010-11-29 11:00:00,16.86,16.9,16.85,16.89,63200.0,11.7953,11.8233,11.7883,11.8163,63200.0
2010-11-29 11:10:00,16.89,16.92,16.88,16.89,63400.0,11.8163,11.8373,11.8093,11.8163,63400.0
2010-11-29 11:20:00,16.89,16.93,16.88,16.91,91400.0,11.8163,11.8443,11.8093,11.8303,91400.0
2010-11-29 11:30:00,16.91,16.91,16.87,16.88,69200.0,11.8303,11.8303,11.8023,11.8093,69200.0
2010-11-29 11:40:00,16.88,16.89,16.85,16.86,96000.0,11.8093,11.8163,11.7883,11.7953,96000.0
2010-11-29 11:50:00,16.86,16.86,16.84,16.84,37200.0,11.7953,11.7953,11.7813,11.7813,37200.0
2010-11-29 12:00:00,16.84,16.88,16.83,16.86,53800.0,11.7813,11.8093,11.7743,11.7953,53800.0
2010-11-29 12:10:00,16.86,16.9,16.86,16.89,31000.0,11.7953,11.8233,11.7953,11.8163,31000.0
2010-11-29 12:20:00,16.9,16.94,16.9,16.93,35400.0,11.8233,11.8513,11.8233,11.8443,35400.0
2010-11-29 12:30:00,16.93,16.95,16.92,16.93,46600.0,11.8443,11.8583,11.8373,11.8443,46600.0
2010-11-29 12:40:00,16.93,16.96,16.93,16.94,85600.0,11.8443,11.8653,11.8443,11.8513,85600.0
2010-11-29 12:50:00,16.95,16.96,16.94,16.96,93000.0,11.8583,11.8653,11.8513,11.8653,93000.0
2010-11-29 13:00:00,16.96,16.97,16.92,16.94,73800.0,11.8653,11.8723,11.8373,11.8513,73800.0
2010-11-29 13:10:00,16.94,16.96,16.94,16.95,100000.0,11.8513,11.8653,11.8513,11.8583,100000.0
2010-11-29 13:20:00,16.95,16.98,16.94,16.95,74800.0,11.8583,11.8793,11.8513,11.8583,74800.0
2010-11-29 13:30:00,16.95,16.96,16.93,16.94,68600.0,11.8583,11.8653,11.8443,11.8513,68600.0
2010-11-29 13:40:00,16.93,16.99,16.93,16.99,54600.0,11.8443,11.8863,11.8443,11.8863,54600.0
2010-11-29 13:50:00,16.99,16.99,16.95,16.95,33600.0,11.8863,11.8863,11.8583,11.8583,33600.0
2010-11-29 14:00:00,16.96,16.97,16.94,16.97,53600.0,11.8653,11.8723,11.8513,11.8723,53600.0
2010-11-29 14:10:00,16.97,16.97,16.94,16.95,36600.0,11.8723,11.8723,11.8513,11.8583,36600.0
2010-11-29 14:20:00,16.96,16.98,16.93,16.98,44400.0,11.8653,11.8793,11.8443,11.8793,44400.0
2010-11-29 14:30:00,16.97,17.04,16.97,17.03,111000.0,11.8723,11.9212,11.8723,11.9142,111000.0
2010-11-29 14:40:00,17.03,17.03,17.0,17.03,67400.0,11.9142,11.9142,11.8933,11.9142,67400.0
2010-11-29 14:50:00,17.03,17.06,17.0,17.06,71000.0,11.9142,11.9352,11.8933,11.9352,71000.0
2010-11-29 15:00:00,17.06,17.09,17.06,17.07,66400.0,11.9352,11.9562,11.9352,11.9422,66400.0
2010-11-29 15:10:00,17.07,17.09,17.05,17.09,69000.0,11.9422,11.9562,11.9282,11.9562,69000.0
2010-11-29 15:20:00,17.1,17.11,17.08,17.09,77000.0,11.9632,11.9702,11.9492,11.9562,77000.0
2010-11-29 15:30:00,17.1,17.1,17.04,17.06,105400.0,11.9632,11.9632,11.9212,11.9352,105400.0
2010-11-29 15:40:00,17.06,17.1,17.04,17.09,116800.0,11.9352,11.9632,11.9212,11.9562,116800.0
2010-11-29 15:50:00,17.09,17.09,17.04,17.05,162800.0,11.9562,11.9562,11.9212,11.9282,162800.0
2010-11-30 09:30:00,16.88,16.94,16.81,16.89,130400.0,11.8093,11.8513,11.7603,11.8163,130400.0
2010-11-30 09:40:00,16.88,16.93,16.81,16.88,112400.0,11.8093,11.8443,11.7603,11.8093,112400.0
2010-11-30 09:50:00,16.88,16.97,16.85,16.93,65400.0,11.8093,11.8723,11.7883,11.8443,65400.0
2010-11-30 10:00:00,16.95,16.98,16.88,16.88,100800.0,11.8583,11.8793,11.8093,11.8093,100800.0
2010-11-30 10:10:00,16.89,16.93,16.87,16.92,79000.0,11.8163,11.8443,11.8023,11.8373,79000.0
2010-11-30 10:20:00,16.92,16.99,16.91,16.99,75000.0,11.8373,11.8863,11.8303,11.8863,75000.0
2010-11-30 10:30:00,16.97,16.98,16.9,16.93,141200.0,11.8723,11.8793,11.8233,11.8443,141200.0
2010-11-30 10:40:00,16.93,16.93,16.91,16.93,44600.0,11.8443,11.8443,11.8303,11.8443,44600.0
2010-11-30 10:50:00,16.93,16.93,16.89,16.91,84200.0,11.8443,11.8443,11.8163,11.8303,84200.0
2010-11-30 11:00:00,16.91,16.93,16.89,16.91,109600.0,11.8303,11.8443,11.8163,11.8303,109600.0
2010-11-30 11:10:00,16.92,16.93,16.83,16.84,126200.0,11.8373,11.8443,11.7743,11.7813,126200.0
2010-11-30 11:20:00,16.84,16.85,16.82,16.83,64200.0,11.7813,11.7883,11.7673,11.7743,64200.0
2010-11-30 11:30:00,16.83,16.86,16.8,16.86,80200.0,11.7743,11.7953,11.7533,11.7953,80200.0
2010-11-30 11:40:00,16.85,16.86,16.82,16.83,165400.0,11.7883,11.7953,11.7673,11.7743,165400.0
2010-11-30 11:50:00,16.83,16.84,16.8,16.8,228200.0,11.7743,11.7813,11.7533,11.7533,228200.0
2010-11-30 12:00:00,16.81,16.82,16.79,16.79,98600.0,11.7603,11.7673,11.7463,11.7463,98600.0
2010-11-30 12:10:00,16.8,16.81,16.78,16.79,115000.0,11.7533,11.7603,11.7393,11.7463,115000.0
2010-11-30 12:20:00,16.79,16.81,16.78,16.8,62000.0,11.7463,11.7603,11.7393,11.7533,62000.0
2010-11-30 12:30:00,16.8,16.81,16.78,16.8,44000.0,11.7533,11.7603,11.7393,11.7533,44000.0
2010-11-30 12:40:00,16.8,16.82,16.77,16.79,95400.0,11.7533,11.7673,11.7323,11.7463,95400.0
2010-11-30 12:50:00,16.8,16.83,16.8,16.81,49800.0,11.7533,11.7743,11.7533,11.7603,49800.0
2010-11-30 13:00:00,16.81,16.86,16.79,16.84,64400.0,11.7603,11.7953,11.7463,11.7813,64400.0
2010-11-30 13:10:00,16.84,16.88,16.84,16.88,40400.0,11.7813,11.8093,11.7813,11.8093,40400.0
2010-11-30 13:20:00,16.88,16.91,16.88,16.89,54200.0,11.8093,11.8303,11.8093,11.8163,54200.0
2010-11-30 13:30:00,16.89,16.9,16.88,16.88,44000.0,11.8163,11.8233,11.8093,11.8093,44000.0
2010-11-30 13:40:00,16.89,16.89,16.83,16.86,124200.0,11.8163,11.8163,11.7743,11.7953,124200.0
2010-11-30 13:50:00,16.85,16.85,16.83,16.84,89800.0,11.7883,11.7883,11.7743,11.7813,89800.0
2010-11-30 14:00:00,16.84,16.85,16.83,16.85,66200.0,11.7813,11.7883,11.7743,11.7883,66200.0
2010-11-30 14:10:00,16.84,16.85,16.8,16.81,117600.0,11.7813,11.7883,11.7533,11.7603,117600.0
2010-11-30 14:20:00,16.82,16.83,16.76,16.78,108000.0,11.7673,11.7743,11.7253,11.7393,108000.0
2010-11-30 14:30:00,16.78,16.8,16.75,16.77,60200.0,11.7393,11.7533,11.7184,11.7323,60200.0
2010-11-30 14:40:00,16.77,16.81,16.75,16.81,95000.0,11.7323,11.7603,11.7184,11.7603,95000.0
2010-11-30 14:50:00,16.81,16.83,16.79,16.81,117600.0,11.7603,11.7743,11.7463,11.7603,117600.0
2010-11-30 15:00:00,16.81,16.83,16.79,16.82,116400.0,11.7603,11.7743,11.7463,11.7673,116400.0
2010-11-30 15:10:00,16.82,16.85,16.8,16.85,123400.0,11.7673,11.7883,11.7533,11.7883,123400.0
2010-11-30 15:20:00,16.85,16.9,16.85,16.9,106400.0,11.7883,11.8233,11.7883,11.8233,106400.0
2010-11-30 15:30:00,16.9,16.91,16.86,16.86,151000.0,11.8233,11.8303,11.7953,11.7953,151000.0
2010-11-30 15:40:00,16.86,16.86,16.79,16.8,277400.0,11.7953,11.7953,11.7463,11.7533,277400.0
2010-11-30 15:50:00,16.8,16.83,16.79,16.81,497000.0,11.7533,11.7743,11.7463,11.7603,497000.0
2010-12-01 09:30:00,17.03,17.25,17.03,17.22,180000.0,11.9142,12.0682,11.9142,12.0472,180000.0
2010-12-01 09:40:00,17.23,17.25,17.18,17.25,114400.0,12.0542,12.0682,12.0192,12.0682,114400.0
2010-12-01 09:50:00,17.25,17.25,17.21,17.23,103200.0,12.0682,12.0682,12.0402,12.0542,103200.0
2010-12-01 10:00:00,17.22,17.23,17.17,17.19,114800.0,12.0472,12.0542,12.0122,12.0262,114800.0
2010-12-01 10:10:00,17.19,17.22,17.18,17.21,115800.0,12.0262,12.0472,12.0192,12.0402,115800.0
2010-12-01 10:20:00,17.2,17.2,17.17,17.18,81800.0,12.0332,12.0332,12.0122,12.0192,81800.0
2010-12-01 10:30:00,17.18,17.21,17.18,17.21,89400.0,12.0192,12.0402,12.0192,12.0402,89400.0
2010-12-01 10:40:00,17.21,17.27,17.2,17.27,123200.0,12.0402,12.0821,12.0332,12.0821,123200.0
2010-12-01 10:50:00,17.27,17.29,17.25,17.29,88400.0,12.0821,12.0961,12.0682,12.0961,88400.0
2010-12-01 11:00:00,17.28,17.29,17.26,17.28,80800.0,12.0891,12.0961,12.0751,12.0891,80800.0
2010-12-01 11:10:00,17.29,17.29,17.27,17.27,81000.0,12.0961,12.0961,12.0821,12.0821,81000.0
2010-12-01 11:20:00,17.27,17.31,17.27,17.28,63200.0,12.0821,12.1101,12.0821,12.0891,63200.0
2010-12-01 11:30:00,17.29,17.3,17.27,17.27,85000.0,12.0961,12.1031,12.0821,12.0821,85000.0
2010-12-01 11:40:00,17.27,17.28,17.27,17.27,33800.0,12.0821,12.0891,12.0821,12.0821,33800.0
2010-12-01 11:50:00,17.27,17.32,17.27,17.29,166600.0,12.0821,12.1171,12.0821,12.0961,166600.0
2010-12-01 12:00:00,17.29,17.29,17.26,17.27,226000.0,12.0961,12.0961,12.0751,12.0821,226000.0
2010-12-01 12:10:00,17.27,17.28,17.23,17.25,91600.0,12.0821,12.0891,12.0542,12.0682,91600.0
2010-12-01 12:20:00,17.25,17.28,17.25,17.25,59800.0,12.0682,12.0891,12.0682,12.0682,59800.0
2010-12-01 12:30:00,17.25,17.27,17.24,17.24,52000.0,12.0682,12.0821,12.0612,12.0612,52000.0
2010-12-01 12:40:00,17.24,17.25,17.24,17.25,78400.0,12.0612,12.0682,12.0612,12.0682,78400.0
2010-12-01 12:50:00,17.25,17.3,17.25,17.3,69600.0,12.0682,12.1031,12.0682,12.1031,69600.0
2010-12-01 13:00:00,17.29,17.31,17.29,17.3,51400.0,12.0961,12.1101,12.0961,12.1031,51400.0
2010-12-01 13:10:00,17.31,17.33,17.28,17.28,82400.0,12.1101,12.1241,12.0891,12.0891,82400.0
2010-12-01 13:20:00,17.27,17.28,17.23,17.24,96000.0,12.0821,12.0891,12.0542,12.0612,96000.0
2010-12-01 13:30:00,17.24,17.27,17.24,17.27,104800.0,12.0612,12.0821,12.0612,12.0821,104800.0
2010-12-01 13:40:00,17.27,17.27,17.25,17.25,59000.0,12.0821,12.0821,12.0682,12.0682,59000.0
2010-12-01 13:50:00,17.25,17.26,17.24,17.24,65000.0,12.0682,12.0751,12.0612,12.0612,65000.0
2010-12-01 14:00:00,17.24,17.25,17.23,17.23,103600.0,12.0612,12.0682,12.0542,12.0542,103600.0
2010-12-01 14:10:00,17.24,17.29,17.23,17.29,82400.0,12.0612,12.0961,12.0542,12.0961,82400.0
2010-12-01 14:20:00,17.29,17.3,17.24,17.25,84600.0,12.0961,12.1031,12.0612,12.0682,84600.0
2010-12-01 14:30:00,17.25,17.3,17.25,17.29,57200.0,12.0682,12.1031,12.0682,12.0961,57200.0
2010-12-01 14:40:00,17.3,17.3,17.29,17.29,58000.0,12.1031,12.1031,12.0961,12.0961,58000.0
2010-12-01 14:50:00,17.29,17.29,17.28,17.29,42600.0,12.0961,12.0961,12.0891,12.0961,42600.0
2010-12-01 15:00:00,17.29,17.29,17.24,17.24,70800.0,12.0961,12.0961,12.0612,12.0612,70800.0
2010-12-01 15:10:00,17.24,17.25,17.21,17.24,138800.0,12.0612,12.0682,12.0402,12.0612,138800.0
2010-12-01 15:20:00,17.24,17.26,17.24,17.24,90000.0,12.0612,12.0751,12.0612,12.0612,90000.0
2010-12-01 15:30:00,17.24,17.25,17.23,17.25,84800.0,12.0612,12.0682,12.0542,12.0682,84800.0
2010-12-01 15:40:00,17.25,17.27,17.25,17.25,193600.0,12.0682,12.0821,12.0682,12.0682,193600.0
2010-12-01 15:50:00,17.25,17.28,17.23,17.25,376200.0,12.0682,12.0891,12.0542,12.0682,376200.0
2010-12-02 09:30:00,17.22,17.3,17.18,17.29,207000.0,12.0472,12.1031,12.0192,12.0961,207000.0
2010-12-02 09:40:00,17.29,17.34,17.27,17.33,153000.0,12.0961,12.1311,12.0821,12.1241,153000.0
2010-12-02 09:50:00,17.33,17.35,17.29,17.35,106000.0,12.1241,12.1381,12.0961,12.1381,106000.0
2010-12-02 10:00:00,17.35,17.42,17.35,17.38,255400.0,12.1381,12.1871,12.1381,12.1591,255400.0
2010-12-02 10:10:00,17.38,17.4,17.36,17.39,131000.0,12.1591,12.1731,12.1451,12.1661,131000.0
2010-12-02 10:20:00,17.39,17.43,17.36,17.41,170200.0,12.1661,12.1941,12.1451,12.1801,170200.0
2010-12-02 10:30:00,17.4,17.43,17.39,17.43,145800.0,12.1731,12.1941,12.1661,12.1941,145800.0
2010-12-02 10:40:00,17.42,17.45,17.42,17.44,130200.0,12.1871,12.2081,12.1871,12.2011,130200.0
2010-12-02 10:50:00,17.45,17.5,17.43,17.5,160200.0,12.2081,12.2431,12.1941,12.2431,160200.0
2010-12-02 11:00:00,17.5,17.5,17.48,17.5,199400.0,12.2431,12.2431,12.2291,12.2431,199400.0
2010-12-02 11:10:00,17.5,17.52,17.49,17.5,253800.0,12.2431,12.257,12.2361,12.2431,253800.0
2010-12-02 11:20:00,17.5,17.56,17.5,17.56,134600.0,12.2431,12.285,12.2431,12.285,134600.0
2010-12-02 11:30:00,17.55,17.57,17.52,17.52,122800.0,12.278,12.292,12.257,12.257,122800.0
2010-12-02 11:40:00,17.52,17.55,17.52,17.55,67200.0,12.257,12.278,12.257,12.278,67200.0
2010-12-02 11:50:00,17.55,17.57,17.54,17.56,127600.0,12.278,12.292,12.271,12.285,127600.0
2010-12-02 12:00:00,17.56,17.56,17.54,17.54,88600.0,12.285,12.285,12.271,12.271,88600.0
2010-12-02 12:10:00,17.54,17.6,17.54,17.59,144400.0,12.271,12.313,12.271,12.306,144400.0
2010-12-02 12:20:00,17.6,17.6,17.59,17.6,69400.0,12.313,12.313,12.306,12.313,69400.0
2010-12-02 12:30:00,17.59,17.6,17.58,17.6,112200.0,12.306,12.313,12.299,12.313,112200.0
2010-12-02 12:40:00,17.6,17.61,17.59,17.6,102400.0,12.313,12.32,12.306,12.313,102400.0
2010-12-02 12:50:00,17.6,17.63,17.6,17.61,169800.0,12.313,12.334,12.313,12.32,169800.0
2010-12-02 13:00:00,17.6,17.61,17.57,17.59,106400.0,12.313,12.32,12.292,12.306,106400.0
2010-12-02 13:10:00,17.59,17.61,17.58,17.61,129600.0,12.306,12.32,12.299,12.32,129600.0
2010-12-02 13:20:00,17.61,17.62,17.61,17.62,99800.0,12.32,12.327,12.32,12.327,99800.0
2010-12-02 13:30:00,17.62,17.62,17.59,17.59,135800.0,12.327,12.327,12.306,12.306,135800.0
2010-12-02 13:40:00,17.6,17.6,17.58,17.6,115400.0,12.313,12.313,12.299,12.313,115400.0
2010-12-02 13:50:00,17.6,17.63,17.6,17.6,92800.0,12.313,12.334,12.313,12.313,92800.0
2010-12-02 14:00:00,17.6,17.63,17.6,17.63,144800.0,12.313,12.334,12.313,12.334,144800.0
2010-12-02 14:10:00,17.63,17.66,17.62,17.65,166600.0,12.334,12.355,12.327,12.348,166600.0
2010-12-02 14:20:00,17.66,17.67,17.65,17.67,143600.0,12.355,12.362,12.348,12.362,143600.0
2010-12-02 14:30:00,17.66,17.68,17.66,17.68,129600.0,12.355,12.369,12.355,12.369,129600.0
2010-12-02 14:40:00,17.68,17.71,17.68,17.7,135200.0,12.369,12.39,12.369,12.383,135200.0
2010-12-02 14:50:00,17.7,17.71,17.68,17.68,167800.0,12.383,12.39,12.369,12.369,167800.0
2010-12-02 15:00:00,17.69,17.71,17.69,17.71,185000.0,12.376,12.39,12.376,12.39,185000.0
2010-12-02 15:10:00,17.7,17.71,17.68,17.68,200200.0,12.383,12.39,12.369,12.369,200200.0
2010-12-02 15:20:00,17.68,17.73,17.68,17.73,213600.0,12.369,12.404,12.369,12.404,213600.0
2010-12-02 15:30:00,17.72,17.74,17.71,17.71,280600.0,12.397,12.411,12.39,12.39,280600.0
2010-12-02 15:40:00,17.71,17.72,17.7,17.71,207600.0,12.39,12.397,12.383,12.39,207600.0
2010-12-02 15:50:00,17.71,17.73,17.71,17.73,324400.0,12.39,12.404,12.39,12.404,324400.0
2010-12-03 09:30:00,17.61,17.68,17.61,17.65,193800.0,12.32,12.369,12.32,12.348,193800.0
2010-12-03 09:40:00,17.65,17.71,17.63,17.7,110200.0,12.348,12.39,12.334,12.383,110200.0
2010-12-03 09:50:00,17.71,17.73,17.63,17.71,95400.0,12.39,12.404,12.334,12.39,95400.0
2010-12-03 10:00:00,17.71,17.75,17.7,17.72,142800.0,12.39,12.418,12.383,12.397,142800.0
2010-12-03 10:10:00,17.71,17.73,17.68,17.73,87200.0,12.39,12.404,12.369,12.404,87200.0
2010-12-03 10:20:00,17.73,17.74,17.67,17.7,137000.0,12.404,12.411,12.362,12.383,137000.0
2010-12-03 10:30:00,17.69,17.73,17.67,17.68,117000.0,12.376,12.404,12.362,12.369,117000.0
2010-12-03 10:40:00,17.68,17.69,17.65,17.65,76600.0,12.369,12.376,12.348,12.348,76600.0
2010-12-03 10:50:00,17.66,17.72,17.65,17.72,72800.0,12.355,12.397,12.348,12.397,72800.0
2010-12-03 11:00:00,17.71,17.75,17.7,17.74,97600.0,12.39,12.418,12.383,12.411,97600.0
2010-12-03 11:10:00,17.74,17.76,17.73,17.75,103400.0,12.411,12.425,12.404,12.418,103400.0
2010-12-03 11:20:00,17.75,17.77,17.72,17.74,106800.0,12.418,12.4319,12.397,12.411,106800.0
2010-12-03 11:30:00,17.74,17.74,17.7,17.72,90400.0,12.411,12.411,12.383,12.397,90400.0
2010-12-03 11:40:00,17.72,17.73,17.7,17.71,73200.0,12.397,12.404,12.383,12.39,73200.0
2010-12-03 11:50:00,17.71,17.71,17.68,17.68,54200.0,12.39,12.39,12.369,12.369,54200.0
2010-12-03 12:00:00,17.68,17.7,17.68,17.69,71600.0,12.369,12.383,12.369,12.376,71600.0
2010-12-03 12:10:00,17.69,17.7,17.68,17.68,72800.0,12.376,12.383,12.369,12.369,72800.0
2010-12-03 12:20:00,17.68,17.7,17.68,17.7,76600.0,12.369,12.383,12.369,12.383,76600.0
2010-12-03 12:30:00,17.7,17.71,17.69,17.7,44600.0,12.383,12.39,12.376,12.383,44600.0
2010-12-03 12:40:00,17.7,17.72,17.7,17.72,90600.0,12.383,12.397,12.383,12.397,90600.0
2010-12-03 12:50:00,17.72,17.72,17.7,17.7,66000.0,12.397,12.397,12.383,12.383,66000.0
2010-12-03 13:00:00,17.7,17.72,17.69,17.7,67600.0,12.383,12.397,12.376,12.383,67600.0
2010-12-03 13:10:00,17.71,17.71,17.68,17.68,79600.0,12.39,12.39,12.369,12.369,79600.0
2010-12-03 13:20:00,17.68,17.72,17.68,17.7,50600.0,12.369,12.397,12.369,12.383,50600.0
2010-12-03 13:30:00,17.7,17.73,17.7,17.7,87000.0,12.383,12.404,12.383,12.383,87000.0
2010-12-03 13:40:00,17.7,17.75,17.7,17.75,65400.0,12.383,12.418,12.383,12.418,65400.0
2010-12-03 13:50:00,17.75,17.77,17.74,17.76,87000.0,12.418,12.4319,12.411,12.425,87000.0
2010-12-03 14:00:00,17.77,17.78,17.71,17.72,138400.0,12.4319,12.4389,12.39,12.397,138400.0
2010-12-03 14:10:00,17.73,17.74,17.72,17.72,76200.0,12.404,12.411,12.397,12.397,76200.0
2010-12-03 14:20:00,17.73,17.73,17.72,17.73,57400.0,12.404,12.404,12.397,12.404,57400.0
2010-12-03 14:30:00,17.73,17.77,17.73,17.77,88400.0,12.404,12.4319,12.404,12.4319,88400.0
2010-12-03 14:40:00,17.76,17.79,17.76,17.79,71400.0,12.425,12.4459,12.425,12.4459,71400.0
2010-12-03 14:50:00,17.79,17.82,17.79,17.82,139600.0,12.4459,12.4669,12.4459,12.4669,139600.0
2010-12-03 15:00:00,17.82,17.82,17.77,17.77,170200.0,12.4669,12.4669,12.4319,12.4319,170200.0
2010-12-03 15:10:00,17.77,17.78,17.77,17.78,80200.0,12.4319,12.4389,12.4319,12.4389,80200.0
2010-12-03 15:20:00,17.78,17.79,17.78,17.78,132800.0,12.4389,12.4459,12.4389,12.4389,132800.0
2010-12-03 15:30:00,17.78,17.81,17.77,17.81,180000.0,12.4389,12.4599,12.4319,12.4599,180000.0
2010-12-03 15:40:00,17.81,17.85,17.8,17.85,226600.0,12.4599,12.4879,12.4529,12.4879,226600.0
2010-12-03 15:50:00,17.85,17.86,17.83,17.83,355400.0,12.4879,12.4949,12.4739,12.4739,355400.0
2010-12-06 09:30:00,17.79,17.79,17.66,17.72,121400.0,12.4459,12.4459,12.355,12.397,121400.0
2010-12-06 09:40:00,17.7,17.72,17.68,17.71,112000.0,12.383,12.397,12.369,12.39,112000.0
2010-12-06 09:50:00,17.71,17.71,17.61,17.61,70400.0,12.39,12.39,12.32,12.32,70400.0
2010-12-06 10:00:00,17.61,17.66,17.61,17.64,32400.0,12.32,12.355,12.32,12.341,32400.0
2010-12-06 10:10:00,17.64,17.67,17.61,17.63,62200.0,12.341,12.362,12.32,12.334,62200.0
2010-12-06 10:20:00,17.63,17.68,17.62,17.67,88200.0,12.334,12.369,12.327,12.362,88200.0
2010-12-06 10:30:00,17.68,17.69,17.65,17.66,65400.0,12.369,12.376,12.348,12.355,65400.0
2010-12-06 10:40:00,17.65,17.67,17.61,17.61,117800.0,12.348,12.362,12.32,12.32,117800.0
2010-12-06 10:50:00,17.61,17.63,17.58,17.59,113200.0,12.32,12.334,12.299,12.306,113200.0
2010-12-06 11:00:00,17.59,17.63,17.59,17.63,87000.0,12.306,12.334,12.306,12.334,87000.0
2010-12-06 11:10:00,17.63,17.65,17.6,17.63,192800.0,12.334,12.348,12.313,12.334,192800.0
2010-12-06 11:20:00,17.62,17.64,17.61,17.64,31200.0,12.327,12.341,12.32,12.341,31200.0
2010-12-06 11:30:00,17.64,17.64,17.56,17.56,115200.0,12.341,12.341,12.285,12.285,115200.0
2010-12-06 11:40:00,17.56,17.62,17.56,17.6,168800.0,12.285,12.327,12.285,12.313,168800.0
2010-12-06 11:50:00,17.6,17.6,17.58,17.6,64400.0,12.313,12.313,12.299,12.313,64400.0
2010-12-06 12:00:00,17.6,17.6,17.58,17.6,55600.0,12.313,12.313,12.299,12.313,55600.0
2010-12-06 12:10:00,17.59,17.63,17.59,17.6,44800.0,12.306,12.334,12.306,12.313,44800.0
2010-12-06 12:20:00,17.6,17.65,17.6,17.65,85000.0,12.313,12.348,12.313,12.348,85000.0
2010-12-06 12:30:00,17.65,17.66,17.64,17.65,28600.0,12.348,12.355,12.341,12.348,28600.0
2010-12-06 12:40:00,17.64,17.65,17.63,17.64,47200.0,12.341,12.348,12.334,12.341,47200.0
2010-12-06 12:50:00,17.64,17.66,17.63,17.65,44000.0,12.341,12.355,12.334,12.348,44000.0
2010-12-06 13:00:00,17.65,17.66,17.65,17.66,16200.0,12.348,12.355,12.348,12.355,16200.0
2010-12-06 13:10:00,17.66,17.66,17.64,17.65,33000.0,12.355,12.355,12.341,12.348,33000.0
2010-12-06 13:20:00,17.64,17.65,17.62,17.64,63600.0,12.341,12.348,12.327,12.341,63600.0
2010-12-06 13:30:00,17.64,17.65,17.62,17.62,55600.0,12.341,12.348,12.327,12.327,55600.0
2010-12-06 13:40:00,17.63,17.66,17.63,17.64,53200.0,12.334,12.355,12.334,12.341,53200.0
2010-12-06 13:50:00,17.64,17.65,17.62,17.63,58400.0,12.341,12.348,12.327,12.334,58400.0
2010-12-06 14:00:00,17.63,17.63,17.61,17.62,60600.0,12.334,12.334,12.32,12.327,60600.0
2010-12-06 14:10:00,17.62,17.64,17.61,17.63,34400.0,12.327,12.341,12.32,12.334,34400.0
2010-12-06 14:20:00,17.63,17.64,17.61,17.63,72400.0,12.334,12.341,12.32,12.334,72400.0
2010-12-06 14:30:00,17.63,17.66,17.62,17.65,60600.0,12.334,12.355,12.327,12.348,60600.0
2010-12-06 14:40:00,17.65,17.65,17.63,17.64,71600.0,12.348,12.348,12.334,12.341,71600.0
2010-12-06 14:50:00,17.64,17.67,17.64,17.67,61800.0,12.341,12.362,12.341,12.362,61800.0
2010-12-06 15:00:00,17.67,17.7,17.67,17.7,89400.0,12.362,12.383,12.362,12.383,89400.0
2010-12-06 15:10:00,17.69,17.71,17.69,17.7,79800.0,12.376,12.39,12.376,12.383,79800.0
2010-12-06 15:20:00,17.71,17.71,17.68,17.68,45400.0,12.39,12.39,12.369,12.369,45400.0
2010-12-06 15:30:00,17.69,17.72,17.68,17.71,119800.0,12.376,12.397,12.369,12.39,119800.0
2010-12-06 15:40:00,17.71,17.75,17.71,17.74,249200.0,12.39,12.418,12.39,12.411,249200.0
2010-12-06 15:50:00,17.74,17.75,17.71,17.75,522800.0,12.411,12.418,12.39,12.418,522800.0
2010-12-07 09:30:00,17.99,18.0,17.8,17.86,148800.0,12.5859,12.5929,12.4529,12.4949,148800.0
2010-12-07 09:40:00,17.86,17.91,17.83,17.84,76600.0,12.4949,12.5299,12.4739,12.4809,76600.0
2010-12-07 09:50:00,17.84,17.9,17.79,17.84,70800.0,12.4809,12.5229,12.4459,12.4809,70800.0
2010-12-07 10:00:00,17.84,17.84,17.78,17.78,79600.0,12.4809,12.4809,12.4389,12.4389,79600.0
2010-12-07 10:10:00,17.79,17.83,17.78,17.82,70400.0,12.4459,12.4739,12.4389,12.4669,70400.0
2010-12-07 10:20:00,17.82,17.83,17.78,17.8,108400.0,12.4669,12.4739,12.4389,12.4529,108400.0
2010-12-07 10:30:00,17.79,17.84,17.77,17.83,142600.0,12.4459,12.4809,12.4319,12.4739,142600.0
2010-12-07 10:40:00,17.84,17.85,17.82,17.85,93200.0,12.4809,12.4879,12.4669,12.4879,93200.0
2010-12-07 10:50:00,17.85,17.87,17.83,17.86,77800.0,12.4879,12.5019,12.4739,12.4949,77800.0
2010-12-07 11:00:00,17.86,17.89,17.85,17.86,114000.0,12.4949,12.5159,12.4879,12.4949,114000.0
2010-12-07 11:10:00,17.87,17.9,17.86,17.87,80400.0,12.5019,12.5229,12.4949,12.5019,80400.0
2010-12-07 11:20:00,17.86,17.87,17.83,17.85,48000.0,12.4949,12.5019,12.4739,12.4879,48000.0
2010-12-07 11:30:00,17.85,17.86,17.84,17.86,78400.0,12.4879,12.4949,12.4809,12.4949,78400.0
2010-12-07 11:40:00,17.87,17.87,17.82,17.82,54600.0,12.5019,12.5019,12.4669,12.4669,54600.0
2010-12-07 11:50:00,17.82,17.86,17.82,17.85,44800.0,12.4669,12.4949,12.4669,12.4879,44800.0
2010-12-07 12:00:00,17.85,17.86,17.81,17.83,63600.0,12.4879,12.4949,12.4599,12.4739,63600.0
2010-12-07 12:10:00,17.82,17.83,17.81,17.82,57600.0,12.4669,12.4739,12.4599,12.4669,57600.0
2010-12-07 12:20:00,17.82,17.86,17.82,17.86,76200.0,12.4669,12.4949,12.4669,12.4949,76200.0
2010-12-07 12:30:00,17.86,17.86,17.84,17.86,49400.0,12.4949,12.4949,12.4809,12.4949,49400.0
2010-12-07 12:40:00,17.86,17.88,17.86,17.87,38200.0,12.4949,12.5089,12.4949,12.5019,38200.0
2010-12-07 12:50:00,17.87,17.87,17.86,17.86,39600.0,12.5019,12.5019,12.4949,12.4949,39600.0
2010-12-07 13:00:00,17.86,17.88,17.86,17.86,113600.0,12.4949,12.5089,12.4949,12.4949,113600.0
2010-12-07 13:10:00,17.86,17.86,17.84,17.85,68600.0,12.4949,12.4949,12.4809,12.4879,68600.0
2010-12-07 13:20:00,17.85,17.89,17.85,17.88,80400.0,12.4879,12.5159,12.4879,12.5089,80400.0
2010-12-07 13:30:00,17.89,17.89,17.86,17.86,33000.0,12.5159,12.5159,12.4949,12.4949,33000.0
2010-12-07 13:40:00,17.86,17.9,17.86,17.89,80000.0,12.4949,12.5229,12.4949,12.5159,80000.0
2010-12-07 13:50:00,17.89,17.89,17.85,17.86,72800.0,12.5159,12.5159,12.4879,12.4949,72800.0
2010-12-07 14:00:00,17.85,17.87,17.85,17.86,56600.0,12.4879,12.5019,12.4879,12.4949,56600.0
2010-12-07 14:10:00,17.86,17.86,17.84,17.85,57400.0,12.4949,12.4949,12.4809,12.4879,57400.0
2010-12-07 14:20:00,17.85,17.89,17.85,17.88,94800.0,12.4879,12.5159,12.4879,12.5089,94800.0
2010-12-07 14:30:00,17.89,17.93,17.88,17.9,107200.0,12.5159,12.5439,12.5089,12.5229,107200.0
2010-12-07 14:40:00,17.9,17.92,17.89,17.9,134400.0,12.5229,12.5369,12.5159,12.5229,134400.0
2010-12-07 14:50:00,17.9,17.9,17.78,17.78,211400.0,12.5229,12.5229,12.4389,12.4389,211400.0
2010-12-07 15:00:00,17.78,17.83,17.78,17.82,228600.0,12.4389,12.4739,12.4389,12.4669,228600.0
2010-12-07 15:10:00,17.82,17.82,17.77,17.8,89200.0,12.4669,12.4669,12.4319,12.4529,89200.0
2010-12-07 15:20:00,17.8,17.82,17.78,17.8,156000.0,12.4529,12.4669,12.4389,12.4529,156000.0
2010-12-07 15:30:00,17.8,17.82,17.78,17.82,109800.0,12.4529,12.4669,12.4389,12.4669,109800.0
2010-12-07 15:40:00,17.82,17.83,17.77,17.8,190000.0,12.4669,12.4739,12.4319,12.4529,190000.0
2010-12-07 15:50:00,17.8,17.82,17.79,17.81,546600.0,12.4529,12.4669,12.4459,12.4599,546600.0
2010-12-08 09:30:00,17.82,17.93,17.79,17.86,80400.0,12.4669,12.5439,12.4459,12.4949,80400.0
2010-12-08 09:40:00,17.87,17.96,17.86,17.93,141200.0,12.5019,12.5649,12.4949,12.5439,141200.0
2010-12-08 09:50:00,17.93,17.98,17.93,17.97,147800.0,12.5439,12.5789,12.5439,12.5719,147800.0
2010-12-08 10:00:00,17.97,17.97,17.91,17.97,140000.0,12.5719,12.5719,12.5299,12.5719,140000.0
2010-12-08 10:10:00,17.96,18.0,17.92,17.98,135800.0,12.5649,12.5929,12.5369,12.5789,135800.0
2010-12-08 10:20:00,17.97,17.98,17.94,17.98,110800.0,12.5719,12.5789,12.5509,12.5789,110800.0
2010-12-08 10:30:00,17.97,17.97,17.88,17.88,118600.0,12.5719,12.5719,12.5089,12.5089,118600.0
2010-12-08 10:40:00,17.88,17.91,17.84,17.9,85600.0,12.5089,12.5299,12.4809,12.5229,85600.0
2010-12-08 10:50:00,17.89,17.98,17.89,17.98,197600.0,12.5159,12.5789,12.5159,12.5789,197600.0
2010-12-08 11:00:00,17.98,18.04,17.97,18.01,264000.0,12.5789,12.6208,12.5719,12.5999,264000.0
2010-12-08 11:10:00,18.02,18.05,18.0,18.04,203400.0,12.6068,12.6278,12.5929,12.6208,203400.0
2010-12-08 11:20:00,18.04,18.07,18.03,18.06,171600.0,12.6208,12.6418,12.6138,12.6348,171600.0
2010-12-08 11:30:00,18.06,18.06,18.02,18.04,72200.0,12.6348,12.6348,12.6068,12.6208,72200.0
2010-12-08 11:40:00,18.03,18.1,18.03,18.1,119400.0,12.6138,12.6628,12.6138,12.6628,119400.0
2010-12-08 11:50:00,18.1,18.13,18.08,18.13,292200.0,12.6628,12.6838,12.6488,12.6838,292200.0
2010-12-08 12:00:00,18.13,18.14,18.1,18.11,146000.0,12.6838,12.6908,12.6628,12.6698,146000.0
2010-12-08 12:10:00,18.12,18.14,18.11,18.14,132000.0,12.6768,12.6908,12.6698,12.6908,132000.0
2010-12-08 12:20:00,18.14,18.17,18.13,18.15,213200.0,12.6908,12.7118,12.6838,12.6978,213200.0
2010-12-08 12:30:00,18.15,18.15,18.11,18.14,115800.0,12.6978,12.6978,12.6698,12.6908,115800.0
2010-12-08 12:40:00,18.14,18.14,18.11,18.12,117800.0,12.6908,12.6908,12.6698,12.6768,117800.0
2010-12-08 12:50:00,18.12,18.14,18.11,18.13,101400.0,12.6768,12.6908,12.6698,12.6838,101400.0
2010-12-08 13:00:00,18.13,18.17,18.13,18.15,252000.0,12.6838,12.7118,12.6838,12.6978,252000.0
2010-12-08 13:10:00,18.16,18.17,18.13,18.14,144400.0,12.7048,12.7118,12.6838,12.6908,144400.0
2010-12-08 13:20:00,18.14,18.14,18.11,18.11,147600.0,12.6908,12.6908,12.6698,12.6698,147600.0
2010-12-08 13:30:00,18.11,18.13,18.1,18.11,111800.0,12.6698,12.6838,12.6628,12.6698,111800.0
2010-12-08 13:40:00,18.1,18.16,18.1,18.16,161400.0,12.6628,12.7048,12.6628,12.7048,161400.0
2010-12-08 13:50:00,18.15,18.21,18.15,18.2,180000.0,12.6978,12.7398,12.6978,12.7328,180000.0
2010-12-08 14:00:00,18.2,18.2,18.14,18.15,73600.0,12.7328,12.7328,12.6908,12.6978,73600.0
2010-12-08 14:10:00,18.14,18.17,18.14,18.16,58600.0,12.6908,12.7118,12.6908,12.7048,58600.0
2010-12-08 14:20:00,18.15,18.17,18.15,18.17,104800.0,12.6978,12.7118,12.6978,12.7118,104800.0
2010-12-08 14:30:00,18.17,18.17,18.14,18.17,116600.0,12.7118,12.7118,12.6908,12.7118,116600.0
2010-12-08 14:40:00,18.17,18.18,18.16,18.16,120600.0,12.7118,12.7188,12.7048,12.7048,120600.0
2010-12-08 14:50:00,18.16,18.17,18.14,18.14,142800.0,12.7048,12.7118,12.6908,12.6908,142800.0
2010-12-08 15:00:00,18.14,18.15,18.14,18.14,150800.0,12.6908,12.6978,12.6908,12.6908,150800.0
2010-12-08 15:10:00,18.15,18.15,18.11,18.12,202600.0,12.6978,12.6978,12.6698,12.6768,202600.0
2010-12-08 15:20:00,18.13,18.13,18.08,18.08,299400.0,12.6838,12.6838,12.6488,12.6488,299400.0
2010-12-08 15:30:00,18.09,18.1,18.07,18.07,275000.0,12.6558,12.6628,12.6418,12.6418,275000.0
2010-12-08 15:40:00,18.07,18.13,18.07,18.12,388000.0,12.6418,12.6838,12.6418,12.6768,388000.0
2010-12-08 15:50:00,18.12,18.15,18.12,18.15,390600.0,12.6768,12.6978,12.6768,12.6978,390600.0
2010-12-09 09:30:00,18.02,18.07,18.0,18.0,204600.0,12.7297,12.7651,12.7156,12.7156,204600.0
2010-12-09 09:40:00,18.01,18.03,17.95,17.95,137000.0,12.7227,12.7368,12.6803,12.6803,137000.0
2010-12-09 09:50:00,17.95,18.0,17.95,17.97,118000.0,12.6803,12.7156,12.6803,12.6944,118000.0
2010-12-09 10:00:00,17.96,17.98,17.93,17.96,168600.0,12.6874,12.7015,12.6662,12.6874,168600.0
2010-12-09 10:10:00,17.96,17.97,17.88,17.89,243200.0,12.6874,12.6944,12.6308,12.6379,243200.0
2010-12-09 10:20:00,17.89,17.89,17.85,17.86,146400.0,12.6379,12.6379,12.6097,12.6167,146400.0
2010-12-09 10:30:00,17.86,17.9,17.86,17.86,116800.0,12.6167,12.645,12.6167,12.6167,116800.0
2010-12-09 10:40:00,17.86,17.87,17.83,17.86,149400.0,12.6167,12.6238,12.5955,12.6167,149400.0
2010-12-09 10:50:00,17.86,17.86,17.79,17.82,146200.0,12.6167,12.6167,12.5673,12.5885,146200.0
2010-12-09 11:00:00,17.81,17.82,17.78,17.82,120200.0,12.5814,12.5885,12.5602,12.5885,120200.0
2010-12-09 11:10:00,17.81,17.83,17.81,17.82,121200.0,12.5814,12.5955,12.5814,12.5885,121200.0
2010-12-09 11:20:00,17.82,17.82,17.78,17.79,93000.0,12.5885,12.5885,12.5602,12.5673,93000.0
2010-12-09 11:30:00,17.79,17.81,17.77,17.81,105000.0,12.5673,12.5814,12.5531,12.5814,105000.0
2010-12-09 11:40:00,17.81,17.82,17.77,17.77,132200.0,12.5814,12.5885,12.5531,12.5531,132200.0
2010-12-09 11:50:00,17.77,17.78,17.73,17.77,59600.0,12.5531,12.5602,12.5249,12.5531,59600.0
2010-12-09 12:00:00,17.78,17.8,17.77,17.79,63400.0,12.5602,12.5743,12.5531,12.5673,63400.0
2010-12-09 12:10:00,17.79,17.8,17.79,17.79,47400.0,12.5673,12.5743,12.5673,12.5673,47400.0
2010-12-09 12:20:00,17.79,17.8,17.78,17.78,61000.0,12.5673,12.5743,12.5602,12.5602,61000.0
2010-12-09 12:30:00,17.79,17.79,17.77,17.77,58800.0,12.5673,12.5673,12.5531,12.5531,58800.0
2010-12-09 12:40:00,17.77,17.78,17.75,17.76,58000.0,12.5531,12.5602,12.539,12.5461,58000.0
2010-12-09 12:50:00,17.76,17.77,17.75,17.75,67000.0,12.5461,12.5531,12.539,12.539,67000.0
2010-12-09 13:00:00,17.75,17.77,17.72,17.73,221600.0,12.539,12.5531,12.5178,12.5249,221600.0
2010-12-09 13:10:00,17.73,17.73,17.72,17.73,187400.0,12.5249,12.5249,12.5178,12.5249,187400.0
2010-12-09 13:20:00,17.73,17.73,17.71,17.71,110400.0,12.5249,12.5249,12.5108,12.5108,110400.0
2010-12-09 13:30:00,17.71,17.72,17.69,17.69,120600.0,12.5108,12.5178,12.4966,12.4966,120600.0
2010-12-09 13:40:00,17.69,17.71,17.69,17.7,71200.0,12.4966,12.5108,12.4966,12.5037,71200.0
2010-12-09 13:50:00,17.7,17.71,17.7,17.7,57000.0,12.5037,12.5108,12.5037,12.5037,57000.0
2010-12-09 14:00:00,17.7,17.71,17.66,17.67,106400.0,12.5037,12.5108,12.4754,12.4825,106400.0
2010-12-09 14:10:00,17.67,17.67,17.65,17.67,78000.0,12.4825,12.4825,12.4684,12.4825,78000.0
2010-12-09 14:20:00,17.66,17.68,17.66,17.68,76600.0,12.4754,12.4896,12.4754,12.4896,76600.0
2010-12-09 14:30:00,17.68,17.68,17.65,17.66,146000.0,12.4896,12.4896,12.4684,12.4754,146000.0
2010-12-09 14:40:00,17.66,17.66,17.64,17.65,132600.0,12.4754,12.4754,12.4613,12.4684,132600.0
2010-12-09 14:50:00,17.65,17.66,17.65,17.66,163400.0,12.4684,12.4754,12.4684,12.4754,163400.0
2010-12-09 15:00:00,17.66,17.66,17.62,17.63,321800.0,12.4754,12.4754,12.4472,12.4542,321800.0
2010-12-09 15:10:00,17.62,17.63,17.62,17.63,239000.0,12.4472,12.4542,12.4472,12.4542,239000.0
2010-12-09 15:20:00,17.63,17.63,17.61,17.63,153800.0,12.4542,12.4542,12.4401,12.4542,153800.0
2010-12-09 15:30:00,17.63,17.7,17.63,17.69,216400.0,12.4542,12.5037,12.4542,12.4966,216400.0
2010-12-09 15:40:00,17.7,17.71,17.68,17.69,467200.0,12.5037,12.5108,12.4896,12.4966,467200.0
2010-12-09 15:50:00,17.69,17.71,17.68,17.7,359000.0,12.4966,12.5108,12.4896,12.5037,359000.0
2010-12-10 09:30:00,17.7,17.79,17.65,17.67,117600.0,12.5037,12.5673,12.4684,12.4825,117600.0
2010-12-10 09:40:00,17.67,17.73,17.67,17.68,64600.0,12.4825,12.5249,12.4825,12.4896,64600.0
2010-12-10 09:50:00,17.68,17.74,17.66,17.7,81800.0,12.4896,12.5319,12.4754,12.5037,81800.0
2010-12-10 10:00:00,17.71,17.71,17.65,17.66,89600.0,12.5108,12.5108,12.4684,12.4754,89600.0
2010-12-10 10:10:00,17.66,17.68,17.64,17.67,95000.0,12.4754,12.4896,12.4613,12.4825,95000.0
2010-12-10 10:20:00,17.67,17.67,17.64,17.64,313600.0,12.4825,12.4825,12.4613,12.4613,313600.0
2010-12-10 10:30:00,17.65,17.65,17.64,17.64,70000.0,12.4684,12.4684,12.4613,12.4613,70000.0
2010-12-10 10:40:00,17.64,17.67,17.64,17.66,125000.0,12.4613,12.4825,12.4613,12.4754,125000.0
2010-12-10 10:50:00,17.66,17.68,17.65,17.66,100600.0,12.4754,12.4896,12.4684,12.4754,100600.0
2010-12-10 11:00:00,17.65,17.66,17.63,17.64,111000.0,12.4684,12.4754,12.4542,12.4613,111000.0
2010-12-10 11:10:00,17.63,17.65,17.63,17.63,93400.0,12.4542,12.4684,12.4542,12.4542,93400.0
2010-12-10 11:20:00,17.63,17.64,17.6,17.61,116000.0,12.4542,12.4613,12.433,12.4401,116000.0
2010-12-10 11:30:00,17.61,17.64,17.59,17.59,117400.0,12.4401,12.4613,12.426,12.426,117400.0
2010-12-10 11:40:00,17.59,17.61,17.59,17.59,79200.0,12.426,12.4401,12.426,12.426,79200.0
2010-12-10 11:50:00,17.6,17.6,17.57,17.58,176800.0,12.433,12.433,12.4119,12.4189,176800.0
2010-12-10 12:00:00,17.58,17.58,17.54,17.55,95400.0,12.4189,12.4189,12.3907,12.3977,95400.0
2010-12-10 12:10:00,17.55,17.61,17.55,17.6,113600.0,12.3977,12.4401,12.3977,12.433,113600.0
2010-12-10 12:20:00,17.6,17.63,17.58,17.63,96200.0,12.433,12.4542,12.4189,12.4542,96200.0
2010-12-10 12:30:00,17.63,17.65,17.62,17.64,130000.0,12.4542,12.4684,12.4472,12.4613,130000.0
2010-12-10 12:40:00,17.64,17.68,17.64,17.68,106200.0,12.4613,12.4896,12.4613,12.4896,106200.0
2010-12-10 12:50:00,17.68,17.68,17.65,17.65,61600.0,12.4896,12.4896,12.4684,12.4684,61600.0
2010-12-10 13:00:00,17.65,17.66,17.64,17.66,49200.0,12.4684,12.4754,12.4613,12.4754,49200.0
2010-12-10 13:10:00,17.66,17.66,17.65,17.65,81400.0,12.4754,12.4754,12.4684,12.4684,81400.0
2010-12-10 13:20:00,17.65,17.67,17.64,17.64,48200.0,12.4684,12.4825,12.4613,12.4613,48200.0
2010-12-10 13:30:00,17.65,17.65,17.64,17.65,27400.0,12.4684,12.4684,12.4613,12.4684,27400.0
2010-12-10 13:40:00,17.65,17.66,17.64,17.66,53200.0,12.4684,12.4754,12.4613,12.4754,53200.0
2010-12-10 13:50:00,17.66,17.67,17.65,17.65,65000.0,12.4754,12.4825,12.4684,12.4684,65000.0
2010-12-10 14:00:00,17.66,17.67,17.64,17.67,65800.0,12.4754,12.4825,12.4613,12.4825,65800.0
2010-12-10 14:10:00,17.67,17.67,17.65,17.65,50000.0,12.4825,12.4825,12.4684,12.4684,50000.0
2010-12-10 14:20:00,17.65,17.66,17.64,17.64,62000.0,12.4684,12.4754,12.4613,12.4613,62000.0
2010-12-10 14:30:00,17.64,17.68,17.63,17.68,75400.0,12.4613,12.4896,12.4542,12.4896,75400.0
2010-12-10 14:40:00,17.67,17.68,17.67,17.68,34600.0,12.4825,12.4896,12.4825,12.4896,34600.0
2010-12-10 14:50:00,17.68,17.68,17.67,17.68,85600.0,12.4896,12.4896,12.4825,12.4896,85600.0
2010-12-10 15:00:00,17.68,17.68,17.66,17.67,166600.0,12.4896,12.4896,12.4754,12.4825,166600.0
2010-12-10 15:10:00,17.67,17.67,17.62,17.63,66400.0,12.4825,12.4825,12.4472,12.4542,66400.0
2010-12-10 15:20:00,17.62,17.65,17.62,17.64,76600.0,12.4472,12.4684,12.4472,12.4613,76600.0
2010-12-10 15:30:00,17.65,17.68,17.62,17.62,215400.0,12.4684,12.4896,12.4472,12.4472,215400.0
2010-12-10 15:40:00,17.61,17.62,17.58,17.58,252200.0,12.4401,12.4472,12.4189,12.4189,252200.0
2010-12-10 15:50:00,17.58,17.6,17.57,17.59,545200.0,12.4189,12.433,12.4119,12.426,545200.0
2010-12-13 09:30:00,17.62,17.63,17.52,17.55,198400.0,12.4472,12.4542,12.3765,12.3977,198400.0
2010-12-13 09:40:00,17.55,17.65,17.54,17.64,309000.0,12.3977,12.4684,12.3907,12.4613,309000.0
2010-12-13 09:50:00,17.64,17.65,17.56,17.57,90400.0,12.4613,12.4684,12.4048,12.4119,90400.0
2010-12-13 10:00:00,17.57,17.64,17.57,17.6,172600.0,12.4119,12.4613,12.4119,12.433,172600.0
2010-12-13 10:10:00,17.61,17.67,17.6,17.66,168000.0,12.4401,12.4825,12.433,12.4754,168000.0
2010-12-13 10:20:00,17.67,17.68,17.64,17.65,276600.0,12.4825,12.4896,12.4613,12.4684,276600.0
2010-12-13 10:30:00,17.64,17.66,17.61,17.63,87800.0,12.4613,12.4754,12.4401,12.4542,87800.0
2010-12-13 10:40:00,17.63,17.63,17.58,17.63,109400.0,12.4542,12.4542,12.4189,12.4542,109400.0
2010-12-13 10:50:00,17.63,17.65,17.62,17.64,175200.0,12.4542,12.4684,12.4472,12.4613,175200.0
2010-12-13 11:00:00,17.64,17.64,17.59,17.6,117000.0,12.4613,12.4613,12.426,12.433,117000.0
2010-12-13 11:10:00,17.61,17.61,17.53,17.53,193000.0,12.4401,12.4401,12.3836,12.3836,193000.0
2010-12-13 11:20:00,17.53,17.53,17.46,17.48,139600.0,12.3836,12.3836,12.3341,12.3483,139600.0
2010-12-13 11:30:00,17.48,17.49,17.45,17.49,112600.0,12.3483,12.3553,12.3271,12.3553,112600.0
2010-12-13 11:40:00,17.49,17.52,17.49,17.5,84200.0,12.3553,12.3765,12.3553,12.3624,84200.0
2010-12-13 11:50:00,17.5,17.52,17.49,17.49,157200.0,12.3624,12.3765,12.3553,12.3553,157200.0
2010-12-13 12:00:00,17.49,17.5,17.48,17.49,75400.0,12.3553,12.3624,12.3483,12.3553,75400.0
2010-12-13 12:10:00,17.5,17.52,17.49,17.5,170600.0,12.3624,12.3765,12.3553,12.3624,170600.0
2010-12-13 12:20:00,17.5,17.5,17.48,17.48,88200.0,12.3624,12.3624,12.3483,12.3483,88200.0
2010-12-13 12:30:00,17.48,17.51,17.48,17.5,158800.0,12.3483,12.3695,12.3483,12.3624,158800.0
2010-12-13 12:40:00,17.5,17.5,17.47,17.47,99000.0,12.3624,12.3624,12.3412,12.3412,99000.0
2010-12-13 12:50:00,17.48,17.5,17.48,17.49,51600.0,12.3483,12.3624,12.3483,12.3553,51600.0
2010-12-13 13:00:00,17.49,17.52,17.49,17.5,51000.0,12.3553,12.3765,12.3553,12.3624,51000.0
2010-12-13 13:10:00,17.5,17.51,17.49,17.49,49400.0,12.3624,12.3695,12.3553,12.3553,49400.0
2010-12-13 13:20:00,17.49,17.49,17.49,17.49,60800.0,12.3553,12.3553,12.3553,12.3553,60800.0
2010-12-13 13:30:00,17.49,17.49,17.47,17.47,46000.0,12.3553,12.3553,12.3412,12.3412,46000.0
2010-12-13 13:40:00,17.47,17.49,17.47,17.49,80800.0,12.3412,12.3553,12.3412,12.3553,80800.0
2010-12-13 13:50:00,17.48,17.5,17.48,17.49,59200.0,12.3483,12.3624,12.3483,12.3553,59200.0
2010-12-13 14:00:00,17.49,17.5,17.48,17.5,51000.0,12.3553,12.3624,12.3483,12.3624,51000.0
2010-12-13 14:10:00,17.49,17.5,17.48,17.48,65800.0,12.3553,12.3624,12.3483,12.3483,65800.0
2010-12-13 14:20:00,17.49,17.49,17.45,17.45,98800.0,12.3553,12.3553,12.3271,12.3271,98800.0
2010-12-13 14:30:00,17.46,17.46,17.43,17.43,98600.0,12.3341,12.3341,12.313,12.313,98600.0
2010-12-13 14:40:00,17.43,17.46,17.43,17.46,104800.0,12.313,12.3341,12.313,12.3341,104800.0
2010-12-13 14:50:00,17.45,17.46,17.43,17.43,123800.0,12.3271,12.3341,12.313,12.313,123800.0
2010-12-13 15:00:00,17.43,17.46,17.43,17.45,124600.0,12.313,12.3341,12.313,12.3271,124600.0
2010-12-13 15:10:00,17.45,17.45,17.42,17.45,183000.0,12.3271,12.3271,12.3059,12.3271,183000.0
2010-12-13 15:20:00,17.45,17.45,17.43,17.43,161400.0,12.3271,12.3271,12.313,12.313,161400.0
2010-12-13 15:30:00,17.43,17.44,17.39,17.39,283600.0,12.313,12.32,12.2847,12.2847,283600.0
2010-12-13 15:40:00,17.39,17.4,17.34,17.35,448000.0,12.2847,12.2918,12.2494,12.2564,448000.0
2010-12-13 15:50:00,17.36,17.36,17.33,17.34,355200.0,12.2635,12.2635,12.2423,12.2494,355200.0
2010-12-14 09:30:00,17.36,17.43,17.36,17.36,124000.0,12.2635,12.313,12.2635,12.2635,124000.0
2010-12-14 09:40:00,17.38,17.4,17.33,17.35,79400.0,12.2776,12.2918,12.2423,12.2564,79400.0
2010-12-14 09:50:00,17.35,17.41,17.34,17.37,145400.0,12.2564,12.2988,12.2494,12.2706,145400.0
2010-12-14 10:00:00,17.37,17.4,17.35,17.4,122200.0,12.2706,12.2918,12.2564,12.2918,122200.0
2010-12-14 10:10:00,17.4,17.4,17.34,17.36,142600.0,12.2918,12.2918,12.2494,12.2635,142600.0
2010-12-14 10:20:00,17.35,17.39,17.35,17.39,109200.0,12.2564,12.2847,12.2564,12.2847,109200.0
2010-12-14 10:30:00,17.39,17.4,17.37,17.38,67600.0,12.2847,12.2918,12.2706,12.2776,67600.0
2010-12-14 10:40:00,17.38,17.38,17.36,17.36,71800.0,12.2776,12.2776,12.2635,12.2635,71800.0
2010-12-14 10:50:00,17.36,17.38,17.34,17.35,60200.0,12.2635,12.2776,12.2494,12.2564,60200.0
2010-12-14 11:00:00,17.34,17.36,17.34,17.35,63200.0,12.2494,12.2635,12.2494,12.2564,63200.0
2010-12-14 11:10:00,17.35,17.38,17.35,17.36,57000.0,12.2564,12.2776,12.2564,12.2635,57000.0
2010-12-14 11:20:00,17.36,17.37,17.34,17.35,49000.0,12.2635,12.2706,12.2494,12.2564,49000.0
2010-12-14 11:30:00,17.35,17.36,17.35,17.36,89600.0,12.2564,12.2635,12.2564,12.2635,89600.0
2010-12-14 11:40:00,17.37,17.39,17.36,17.38,50800.0,12.2706,12.2847,12.2635,12.2776,50800.0
2010-12-14 11:50:00,17.38,17.38,17.36,17.37,22600.0,12.2776,12.2776,12.2635,12.2706,22600.0
2010-12-14 12:00:00,17.37,17.38,17.36,17.38,29800.0,12.2706,12.2776,12.2635,12.2776,29800.0
2010-12-14 12:10:00,17.38,17.38,17.35,17.35,39000.0,12.2776,12.2776,12.2564,12.2564,39000.0
2010-12-14 12:20:00,17.35,17.36,17.35,17.35,42000.0,12.2564,12.2635,12.2564,12.2564,42000.0
2010-12-14 12:30:00,17.35,17.36,17.35,17.36,23200.0,12.2564,12.2635,12.2564,12.2635,23200.0
2010-12-14 12:40:00,17.36,17.36,17.36,17.36,25800.0,12.2635,12.2635,12.2635,12.2635,25800.0
2010-12-14 12:50:00,17.36,17.38,17.35,17.35,38000.0,12.2635,12.2776,12.2564,12.2564,38000.0
2010-12-14 13:00:00,17.35,17.36,17.34,17.35,46600.0,12.2564,12.2635,12.2494,12.2564,46600.0
2010-12-14 13:10:00,17.35,17.36,17.35,17.36,52600.0,12.2564,12.2635,12.2564,12.2635,52600.0
2010-12-14 13:20:00,17.36,17.37,17.36,17.37,38800.0,12.2635,12.2706,12.2635,12.2706,38800.0
2010-12-14 13:30:00,17.37,17.38,17.37,17.37,34000.0,12.2706,12.2776,12.2706,12.2706,34000.0
2010-12-14 13:40:00,17.37,17.38,17.36,17.36,72000.0,12.2706,12.2776,12.2635,12.2635,72000.0
2010-12-14 13:50:00,17.36,17.38,17.36,17.37,33800.0,12.2635,12.2776,12.2635,12.2706,33800.0
2010-12-14 14:00:00,17.38,17.38,17.35,17.36,80600.0,12.2776,12.2776,12.2564,12.2635,80600.0
2010-12-14 14:10:00,17.36,17.36,17.33,17.35,180800.0,12.2635,12.2635,12.2423,12.2564,180800.0
2010-12-14 14:20:00,17.35,17.36,17.33,17.35,85000.0,12.2564,12.2635,12.2423,12.2564,85000.0
2010-12-14 14:30:00,17.35,17.36,17.34,17.34,81000.0,12.2564,12.2635,12.2494,12.2494,81000.0
2010-12-14 14:40:00,17.34,17.34,17.29,17.32,143600.0,12.2494,12.2494,12.2141,12.2353,143600.0
2010-12-14 14:50:00,17.32,17.35,17.32,17.35,79800.0,12.2353,12.2564,12.2353,12.2564,79800.0
2010-12-14 15:00:00,17.35,17.35,17.34,17.35,102400.0,12.2564,12.2564,12.2494,12.2564,102400.0
2010-12-14 15:10:00,17.34,17.35,17.32,17.32,84400.0,12.2494,12.2564,12.2353,12.2353,84400.0
2010-12-14 15:20:00,17.32,17.32,17.29,17.32,116400.0,12.2353,12.2353,12.2141,12.2353,116400.0
2010-12-14 15:30:00,17.32,17.33,17.25,17.27,181600.0,12.2353,12.2423,12.1858,12.1999,181600.0
2010-12-14 15:40:00,17.28,17.31,17.26,17.27,187800.0,12.207,12.2282,12.1929,12.1999,187800.0
2010-12-14 15:50:00,17.28,17.3,17.26,17.3,423800.0,12.207,12.2211,12.1929,12.2211,423800.0
2010-12-15 09:30:00,17.3,17.3,17.2,17.21,77000.0,12.2211,12.2211,12.1505,12.1575,77000.0
2010-12-15 09:40:00,17.2,17.24,17.18,17.18,51800.0,12.1505,12.1787,12.1364,12.1364,51800.0
2010-12-15 09:50:00,17.18,17.26,17.18,17.26,57200.0,12.1364,12.1929,12.1364,12.1929,57200.0
2010-12-15 10:00:00,17.27,17.28,17.23,17.27,62600.0,12.1999,12.207,12.1717,12.1999,62600.0
2010-12-15 10:10:00,17.27,17.32,17.27,17.31,77800.0,12.1999,12.2353,12.1999,12.2282,77800.0
2010-12-15 10:20:00,17.31,17.34,17.3,17.32,144200.0,12.2282,12.2494,12.2211,12.2353,144200.0
2010-12-15 10:30:00,17.32,17.36,17.32,17.36,111800.0,12.2353,12.2635,12.2353,12.2635,111800.0
2010-12-15 10:40:00,17.36,17.36,17.32,17.33,77600.0,12.2635,12.2635,12.2353,12.2423,77600.0
2010-12-15 10:50:00,17.33,17.34,17.32,17.33,48600.0,12.2423,12.2494,12.2353,12.2423,48600.0
2010-12-15 11:00:00,17.32,17.35,17.32,17.32,78800.0,12.2353,12.2564,12.2353,12.2353,78800.0
2010-12-15 11:10:00,17.32,17.33,17.25,17.26,86000.0,12.2353,12.2423,12.1858,12.1929,86000.0
2010-12-15 11:20:00,17.27,17.29,17.25,17.29,63400.0,12.1999,12.2141,12.1858,12.2141,63400.0
2010-12-15 11:30:00,17.29,17.3,17.28,17.28,34200.0,12.2141,12.2211,12.207,12.207,34200.0
2010-12-15 11:40:00,17.28,17.28,17.23,17.24,49600.0,12.207,12.207,12.1717,12.1787,49600.0
2010-12-15 11:50:00,17.24,17.27,17.23,17.27,52400.0,12.1787,12.1999,12.1717,12.1999,52400.0
2010-12-15 12:00:00,17.27,17.27,17.26,17.27,16600.0,12.1999,12.1999,12.1929,12.1999,16600.0
2010-12-15 12:10:00,17.26,17.27,17.23,17.25,64400.0,12.1929,12.1999,12.1717,12.1858,64400.0
2010-12-15 12:20:00,17.25,17.27,17.22,17.27,85200.0,12.1858,12.1999,12.1646,12.1999,85200.0
2010-12-15 12:30:00,17.27,17.28,17.26,17.27,56600.0,12.1999,12.207,12.1929,12.1999,56600.0
2010-12-15 12:40:00,17.27,17.27,17.21,17.21,64400.0,12.1999,12.1999,12.1575,12.1575,64400.0
2010-12-15 12:50:00,17.21,17.21,17.18,17.2,57800.0,12.1575,12.1575,12.1364,12.1505,57800.0
2010-12-15 13:00:00,17.2,17.22,17.18,17.22,65000.0,12.1505,12.1646,12.1364,12.1646,65000.0
2010-12-15 13:10:00,17.22,17.23,17.2,17.22,34400.0,12.1646,12.1717,12.1505,12.1646,34400.0
2010-12-15 13:20:00,17.22,17.22,17.18,17.19,38600.0,12.1646,12.1646,12.1364,12.1434,38600.0
2010-12-15 13:30:00,17.19,17.22,17.19,17.21,44000.0,12.1434,12.1646,12.1434,12.1575,44000.0
2010-12-15 13:40:00,17.21,17.22,17.2,17.21,32600.0,12.1575,12.1646,12.1505,12.1575,32600.0
2010-12-15 13:50:00,17.21,17.23,17.2,17.2,115800.0,12.1575,12.1717,12.1505,12.1505,115800.0
2010-12-15 14:00:00,17.2,17.2,17.17,17.17,55400.0,12.1505,12.1505,12.1293,12.1293,55400.0
2010-12-15 14:10:00,17.17,17.18,17.16,17.18,34600.0,12.1293,12.1364,12.1222,12.1364,34600.0
2010-12-15 14:20:00,17.18,17.19,17.14,17.15,191800.0,12.1364,12.1434,12.1081,12.1152,191800.0
2010-12-15 14:30:00,17.15,17.17,17.12,17.16,134600.0,12.1152,12.1293,12.094,12.1222,134600.0
2010-12-15 14:40:00,17.17,17.17,17.13,17.14,293600.0,12.1293,12.1293,12.101,12.1081,293600.0
2010-12-15 14:50:00,17.14,17.15,17.13,17.14,56800.0,12.1081,12.1152,12.101,12.1081,56800.0
2010-12-15 15:00:00,17.14,17.18,17.14,17.17,58600.0,12.1081,12.1364,12.1081,12.1293,58600.0
2010-12-15 15:10:00,17.17,17.17,17.12,17.13,304800.0,12.1293,12.1293,12.094,12.101,304800.0
2010-12-15 15:20:00,17.13,17.2,17.13,17.2,103600.0,12.101,12.1505,12.101,12.1505,103600.0
2010-12-15 15:30:00,17.2,17.21,17.16,17.2,158200.0,12.1505,12.1575,12.1222,12.1505,158200.0
2010-12-15 15:40:00,17.2,17.21,17.17,17.18,156400.0,12.1505,12.1575,12.1293,12.1364,156400.0
2010-12-15 15:50:00,17.18,17.19,17.16,17.18,273400.0,12.1364,12.1434,12.1222,12.1364,273400.0
2010-12-16 09:30:00,17.24,17.24,17.17,17.23,70800.0,12.1787,12.1787,12.1293,12.1717,70800.0
2010-12-16 09:40:00,17.24,17.29,17.23,17.24,87600.0,12.1787,12.2141,12.1717,12.1787,87600.0
2010-12-16 09:50:00,17.23,17.24,17.16,17.18,47200.0,12.1717,12.1787,12.1222,12.1364,47200.0
2010-12-16 10:00:00,17.18,17.25,17.15,17.25,123600.0,12.1364,12.1858,12.1152,12.1858,123600.0
2010-12-16 10:10:00,17.25,17.26,17.23,17.25,116400.0,12.1858,12.1929,12.1717,12.1858,116400.0
2010-12-16 10:20:00,17.25,17.29,17.24,17.25,123600.0,12.1858,12.2141,12.1787,12.1858,123600.0
2010-12-16 10:30:00,17.25,17.31,17.25,17.31,169600.0,12.1858,12.2282,12.1858,12.2282,169600.0
2010-12-16 10:40:00,17.31,17.32,17.29,17.31,85200.0,12.2282,12.2353,12.2141,12.2282,85200.0
2010-12-16 10:50:00,17.31,17.31,17.29,17.3,61000.0,12.2282,12.2282,12.2141,12.2211,61000.0
2010-12-16 11:00:00,17.3,17.3,17.27,17.27,101600.0,12.2211,12.2211,12.1999,12.1999,101600.0
2010-12-16 11:10:00,17.28,17.34,17.27,17.32,150200.0,12.207,12.2494,12.1999,12.2353,150200.0
2010-12-16 11:20:00,17.32,17.33,17.31,17.32,87600.0,12.2353,12.2423,12.2282,12.2353,87600.0
2010-12-16 11:30:00,17.32,17.33,17.31,17.33,32200.0,12.2353,12.2423,12.2282,12.2423,32200.0
2010-12-16 11:40:00,17.33,17.34,17.33,17.33,28200.0,12.2423,12.2494,12.2423,12.2423,28200.0
2010-12-16 11:50:00,17.33,17.34,17.32,17.32,36200.0,12.2423,12.2494,12.2353,12.2353,36200.0
2010-12-16 12:00:00,17.31,17.31,17.3,17.31,19800.0,12.2282,12.2282,12.2211,12.2282,19800.0
2010-12-16 12:10:00,17.3,17.3,17.25,17.25,66200.0,12.2211,12.2211,12.1858,12.1858,66200.0
2010-12-16 12:20:00,17.25,17.25,17.23,17.24,43400.0,12.1858,12.1858,12.1717,12.1787,43400.0
2010-12-16 12:30:00,17.23,17.27,17.23,17.27,33600.0,12.1717,12.1999,12.1717,12.1999,33600.0
2010-12-16 12:40:00,17.26,17.26,17.25,17.25,40200.0,12.1929,12.1929,12.1858,12.1858,40200.0
2010-12-16 12:50:00,17.24,17.25,17.24,17.25,34200.0,12.1787,12.1858,12.1787,12.1858,34200.0
2010-12-16 13:00:00,17.25,17.25,17.23,17.23,30800.0,12.1858,12.1858,12.1717,12.1717,30800.0
2010-12-16 13:10:00,17.23,17.24,17.22,17.23,47000.0,12.1717,12.1787,12.1646,12.1717,47000.0
2010-12-16 13:20:00,17.23,17.25,17.21,17.22,37200.0,12.1717,12.1858,12.1575,12.1646,37200.0
2010-12-16 13:30:00,17.22,17.24,17.21,17.24,32400.0,12.1646,12.1787,12.1575,12.1787,32400.0
2010-12-16 13:40:00,17.25,17.26,17.24,17.26,45600.0,12.1858,12.1929,12.1787,12.1929,45600.0
2010-12-16 13:50:00,17.26,17.26,17.22,17.23,70400.0,12.1929,12.1929,12.1646,12.1717,70400.0
2010-12-16 14:00:00,17.23,17.24,17.22,17.24,30400.0,12.1717,12.1787,12.1646,12.1787,30400.0
2010-12-16 14:10:00,17.24,17.24,17.23,17.23,19000.0,12.1787,12.1787,12.1717,12.1717,19000.0
2010-12-16 14:20:00,17.24,17.24,17.22,17.22,35200.0,12.1787,12.1787,12.1646,12.1646,35200.0
2010-12-16 14:30:00,17.22,17.22,17.2,17.21,38200.0,12.1646,12.1646,12.1505,12.1575,38200.0
2010-12-16 14:40:00,17.2,17.21,17.19,17.2,44200.0,12.1505,12.1575,12.1434,12.1505,44200.0
2010-12-16 14:50:00,17.2,17.2,17.18,17.2,54600.0,12.1505,12.1505,12.1364,12.1505,54600.0
2010-12-16 15:00:00,17.2,17.23,17.2,17.23,61200.0,12.1505,12.1717,12.1505,12.1717,61200.0
2010-12-16 15:10:00,17.23,17.23,17.2,17.2,53200.0,12.1717,12.1717,12.1505,12.1505,53200.0
2010-12-16 15:20:00,17.2,17.22,17.2,17.22,116400.0,12.1505,12.1646,12.1505,12.1646,116400.0
2010-12-16 15:30:00,17.22,17.24,17.22,17.24,176800.0,12.1646,12.1787,12.1646,12.1787,176800.0
2010-12-16 15:40:00,17.24,17.24,17.21,17.23,202400.0,12.1787,12.1787,12.1575,12.1717,202400.0
2010-12-16 15:50:00,17.23,17.26,17.22,17.23,279200.0,12.1717,12.1929,12.1646,12.1717,279200.0
2010-12-17 09:30:00,17.17,17.2,17.13,17.18,1468800.0,12.1293,12.1505,12.101,12.1364,1468800.0
2010-12-17 09:40:00,17.18,17.2,17.08,17.09,225600.0,12.1364,12.1505,12.0657,12.0728,225600.0
2010-12-17 09:50:00,17.09,17.11,17.07,17.11,84600.0,12.0728,12.0869,12.0586,12.0869,84600.0
2010-12-17 10:00:00,17.11,17.11,17.04,17.05,229200.0,12.0869,12.0869,12.0375,12.0445,229200.0
2010-12-17 10:10:00,17.04,17.09,17.03,17.08,98600.0,12.0375,12.0728,12.0304,12.0657,98600.0
2010-12-17 10:20:00,17.08,17.11,17.08,17.08,217400.0,12.0657,12.0869,12.0657,12.0657,217400.0
2010-12-17 10:30:00,17.08,17.08,17.03,17.04,235400.0,12.0657,12.0657,12.0304,12.0375,235400.0
2010-12-17 10:40:00,17.04,17.08,17.03,17.08,190000.0,12.0375,12.0657,12.0304,12.0657,190000.0
2010-12-17 10:50:00,17.08,17.08,17.05,17.07,133800.0,12.0657,12.0657,12.0445,12.0586,133800.0
2010-12-17 11:00:00,17.07,17.08,17.05,17.06,145600.0,12.0586,12.0657,12.0445,12.0516,145600.0
2010-12-17 11:10:00,17.06,17.08,17.04,17.08,111800.0,12.0516,12.0657,12.0375,12.0657,111800.0
2010-12-17 11:20:00,17.08,17.11,17.08,17.11,153200.0,12.0657,12.0869,12.0657,12.0869,153200.0
2010-12-17 11:30:00,17.11,17.17,17.1,17.17,199200.0,12.0869,12.1293,12.0798,12.1293,199200.0
2010-12-17 11:40:00,17.17,17.17,17.13,17.13,109200.0,12.1293,12.1293,12.101,12.101,109200.0
2010-12-17 11:50:00,17.13,17.13,17.09,17.1,85000.0,12.101,12.101,12.0728,12.0798,85000.0
2010-12-17 12:00:00,17.1,17.11,17.06,17.07,97800.0,12.0798,12.0869,12.0516,12.0586,97800.0
2010-12-17 12:10:00,17.06,17.07,17.02,17.03,158600.0,12.0516,12.0586,12.0233,12.0304,158600.0
2010-12-17 12:20:00,17.03,17.04,17.02,17.03,48200.0,12.0304,12.0375,12.0233,12.0304,48200.0
2010-12-17 12:30:00,17.03,17.07,17.03,17.06,60000.0,12.0304,12.0586,12.0304,12.0516,60000.0
2010-12-17 12:40:00,17.06,17.09,17.06,17.09,121400.0,12.0516,12.0728,12.0516,12.0728,121400.0
2010-12-17 12:50:00,17.09,17.13,17.09,17.13,90600.0,12.0728,12.101,12.0728,12.101,90600.0
2010-12-17 13:00:00,17.13,17.15,17.12,17.14,123800.0,12.101,12.1152,12.094,12.1081,123800.0
2010-12-17 13:10:00,17.14,17.14,17.13,17.13,78000.0,12.1081,12.1081,12.101,12.101,78000.0
2010-12-17 13:20:00,17.13,17.13,17.11,17.12,246000.0,12.101,12.101,12.0869,12.094,246000.0
2010-12-17 13:30:00,17.13,17.18,17.12,17.18,206400.0,12.101,12.1364,12.094,12.1364,206400.0
2010-12-17 13:40:00,17.18,17.2,17.17,17.2,139400.0,12.1364,12.1505,12.1293,12.1505,139400.0
2010-12-17 13:50:00,17.2,17.21,17.2,17.2,106400.0,12.1505,12.1575,12.1505,12.1505,106400.0
2010-12-17 14:00:00,17.2,17.21,17.18,17.19,85600.0,12.1505,12.1575,12.1364,12.1434,85600.0
2010-12-17 14:10:00,17.18,17.19,17.17,17.18,124400.0,12.1364,12.1434,12.1293,12.1364,124400.0
2010-12-17 14:20:00,17.18,17.18,17.15,17.16,68600.0,12.1364,12.1364,12.1152,12.1222,68600.0
2010-12-17 14:30:00,17.16,17.17,17.12,17.12,133200.0,12.1222,12.1293,12.094,12.094,133200.0
2010-12-17 14:40:00,17.12,17.13,17.12,17.12,79600.0,12.094,12.101,12.094,12.094,79600.0
2010-12-17 14:50:00,17.12,17.13,17.12,17.13,61800.0,12.094,12.101,12.094,12.101,61800.0
2010-12-17 15:00:00,17.13,17.13,17.11,17.11,93000.0,12.101,12.101,12.0869,12.0869,93000.0
2010-12-17 15:10:00,17.11,17.13,17.1,17.12,113800.0,12.0869,12.101,12.0798,12.094,113800.0
2010-12-17 15:20:00,17.12,17.13,17.12,17.12,111200.0,12.094,12.101,12.094,12.094,111200.0
2010-12-17 15:30:00,17.13,17.13,17.1,17.1,123400.0,12.101,12.101,12.0798,12.0798,123400.0
2010-12-17 15:40:00,17.1,17.1,17.08,17.09,179400.0,12.0798,12.0798,12.0657,12.0728,179400.0
2010-12-17 15:50:00,17.09,17.09,17.04,17.05,574200.0,12.0728,12.0728,12.0375,12.0445,574200.0
2010-12-20 09:30:00,17.09,17.12,17.03,17.08,170800.0,12.0728,12.094,12.0304,12.0657,170800.0
2010-12-20 09:40:00,17.08,17.08,17.01,17.02,72000.0,12.0657,12.0657,12.0163,12.0233,72000.0
2010-12-20 09:50:00,17.02,17.02,16.96,16.97,187200.0,12.0233,12.0233,11.9809,11.988,187200.0
2010-12-20 10:00:00,16.97,16.97,16.93,16.94,134200.0,11.988,11.988,11.9597,11.9668,134200.0
2010-12-20 10:10:00,16.94,17.0,16.92,17.0,142400.0,11.9668,12.0092,11.9527,12.0092,142400.0
2010-12-20 10:20:00,17.0,17.0,16.95,17.0,80200.0,12.0092,12.0092,11.9739,12.0092,80200.0
2010-12-20 10:30:00,17.0,17.0,16.95,16.96,97600.0,12.0092,12.0092,11.9739,11.9809,97600.0
2010-12-20 10:40:00,16.96,17.0,16.96,17.0,169400.0,11.9809,12.0092,11.9809,12.0092,169400.0
2010-12-20 10:50:00,17.0,17.0,16.97,16.97,57200.0,12.0092,12.0092,11.988,11.988,57200.0
2010-12-20 11:00:00,16.97,16.99,16.93,16.93,102000.0,11.988,12.0021,11.9597,11.9597,102000.0
2010-12-20 11:10:00,16.93,16.98,16.93,16.97,90800.0,11.9597,11.9951,11.9597,11.988,90800.0
2010-12-20 11:20:00,16.97,16.98,16.97,16.98,49400.0,11.988,11.9951,11.988,11.9951,49400.0
2010-12-20 11:30:00,16.98,17.05,16.98,17.02,69000.0,11.9951,12.0445,11.9951,12.0233,69000.0
2010-12-20 11:40:00,17.02,17.02,16.97,16.97,39800.0,12.0233,12.0233,11.988,11.988,39800.0
2010-12-20 11:50:00,16.97,17.0,16.97,16.98,42200.0,11.988,12.0092,11.988,11.9951,42200.0
2010-12-20 12:00:00,16.98,16.99,16.97,16.99,58200.0,11.9951,12.0021,11.988,12.0021,58200.0
2010-12-20 12:10:00,16.99,17.02,16.99,17.02,47800.0,12.0021,12.0233,12.0021,12.0233,47800.0
2010-12-20 12:20:00,17.02,17.02,17.0,17.0,57600.0,12.0233,12.0233,12.0092,12.0092,57600.0
2010-12-20 12:30:00,17.0,17.01,17.0,17.0,80600.0,12.0092,12.0163,12.0092,12.0092,80600.0
2010-12-20 12:40:00,17.0,17.07,17.0,17.05,86800.0,12.0092,12.0586,12.0092,12.0445,86800.0
2010-12-20 12:50:00,17.05,17.05,17.01,17.04,59400.0,12.0445,12.0445,12.0163,12.0375,59400.0
2010-12-20 13:00:00,17.04,17.04,17.0,17.02,53800.0,12.0375,12.0375,12.0092,12.0233,53800.0
2010-12-20 13:10:00,17.03,17.05,17.02,17.05,35400.0,12.0304,12.0445,12.0233,12.0445,35400.0
2010-12-20 13:20:00,17.04,17.05,17.03,17.03,28200.0,12.0375,12.0445,12.0304,12.0304,28200.0
2010-12-20 13:30:00,17.03,17.04,17.01,17.02,24800.0,12.0304,12.0375,12.0163,12.0233,24800.0
2010-12-20 13:40:00,17.02,17.02,17.0,17.0,46400.0,12.0233,12.0233,12.0092,12.0092,46400.0
2010-12-20 13:50:00,17.0,17.0,16.95,16.96,89200.0,12.0092,12.0092,11.9739,11.9809,89200.0
2010-12-20 14:00:00,16.95,17.0,16.95,17.0,135000.0,11.9739,12.0092,11.9739,12.0092,135000.0
2010-12-20 14:10:00,17.0,17.01,16.98,16.98,72800.0,12.0092,12.0163,11.9951,11.9951,72800.0
2010-12-20 14:20:00,16.98,17.0,16.98,16.99,34600.0,11.9951,12.0092,11.9951,12.0021,34600.0
2010-12-20 14:30:00,16.99,17.0,16.98,16.99,63800.0,12.0021,12.0092,11.9951,12.0021,63800.0
2010-12-20 14:40:00,16.99,17.0,16.98,16.99,86200.0,12.0021,12.0092,11.9951,12.0021,86200.0
2010-12-20 14:50:00,16.99,16.99,16.95,16.95,152000.0,12.0021,12.0021,11.9739,11.9739,152000.0
2010-12-20 15:00:00,16.94,16.95,16.91,16.92,98600.0,11.9668,11.9739,11.9456,11.9527,98600.0
2010-12-20 15:10:00,16.91,16.93,16.9,16.92,127200.0,11.9456,11.9597,11.9386,11.9527,127200.0
2010-12-20 15:20:00,16.92,16.92,16.9,16.91,135400.0,11.9527,11.9527,11.9386,11.9456,135400.0
2010-12-20 15:30:00,16.91,16.96,16.91,16.95,136600.0,11.9456,11.9809,11.9456,11.9739,136600.0
2010-12-20 15:40:00,16.94,16.94,16.89,16.9,195400.0,11.9668,11.9668,11.9315,11.9386,195400.0
2010-12-20 15:50:00,16.9,16.92,16.9,16.92,398200.0,11.9386,11.9527,11.9386,11.9527,398200.0
2010-12-21 09:30:00,16.99,17.11,16.96,17.1,90400.0,12.0021,12.0869,11.9809,12.0798,90400.0
2010-12-21 09:40:00,17.08,17.14,17.08,17.12,76200.0,12.0657,12.1081,12.0657,12.094,76200.0
2010-12-21 09:50:00,17.11,17.11,17.07,17.11,196400.0,12.0869,12.0869,12.0586,12.0869,196400.0
2010-12-21 10:00:00,17.11,17.14,17.11,17.14,63600.0,12.0869,12.1081,12.0869,12.1081,63600.0
2010-12-21 10:10:00,17.14,17.14,17.11,17.12,39000.0,12.1081,12.1081,12.0869,12.094,39000.0
2010-12-21 10:20:00,17.12,17.13,17.11,17.13,47200.0,12.094,12.101,12.0869,12.101,47200.0
2010-12-21 10:30:00,17.13,17.16,17.12,17.16,127800.0,12.101,12.1222,12.094,12.1222,127800.0
2010-12-21 10:40:00,17.16,17.17,17.15,17.17,79800.0,12.1222,12.1293,12.1152,12.1293,79800.0
2010-12-21 10:50:00,17.17,17.23,17.17,17.23,195000.0,12.1293,12.1717,12.1293,12.1717,195000.0
2010-12-21 11:00:00,17.23,17.23,17.21,17.23,226200.0,12.1717,12.1717,12.1575,12.1717,226200.0
2010-12-21 11:10:00,17.23,17.25,17.23,17.25,112200.0,12.1717,12.1858,12.1717,12.1858,112200.0
2010-12-21 11:20:00,17.25,17.28,17.25,17.27,103400.0,12.1858,12.207,12.1858,12.1999,103400.0
2010-12-21 11:30:00,17.27,17.27,17.25,17.25,89600.0,12.1999,12.1999,12.1858,12.1858,89600.0
2010-12-21 11:40:00,17.25,17.27,17.25,17.27,64200.0,12.1858,12.1999,12.1858,12.1999,64200.0
2010-12-21 11:50:00,17.25,17.26,17.25,17.25,48400.0,12.1858,12.1929,12.1858,12.1858,48400.0
2010-12-21 12:00:00,17.25,17.27,17.25,17.25,52000.0,12.1858,12.1999,12.1858,12.1858,52000.0
2010-12-21 12:10:00,17.26,17.26,17.24,17.25,44200.0,12.1929,12.1929,12.1787,12.1858,44200.0
2010-12-21 12:20:00,17.25,17.26,17.25,17.25,52800.0,12.1858,12.1929,12.1858,12.1858,52800.0
2010-12-21 12:30:00,17.25,17.25,17.23,17.23,34800.0,12.1858,12.1858,12.1717,12.1717,34800.0
2010-12-21 12:40:00,17.23,17.25,17.22,17.24,63800.0,12.1717,12.1858,12.1646,12.1787,63800.0
2010-12-21 12:50:00,17.24,17.25,17.23,17.25,32200.0,12.1787,12.1858,12.1717,12.1858,32200.0
2010-12-21 13:00:00,17.25,17.25,17.22,17.23,37200.0,12.1858,12.1858,12.1646,12.1717,37200.0
2010-12-21 13:10:00,17.23,17.23,17.21,17.21,57000.0,12.1717,12.1717,12.1575,12.1575,57000.0
2010-12-21 13:20:00,17.21,17.21,17.18,17.18,58400.0,12.1575,12.1575,12.1364,12.1364,58400.0
2010-12-21 13:30:00,17.18,17.19,17.16,17.18,109800.0,12.1364,12.1434,12.1222,12.1364,109800.0
2010-12-21 13:40:00,17.19,17.2,17.18,17.18,69200.0,12.1434,12.1505,12.1364,12.1364,69200.0
2010-12-21 13:50:00,17.18,17.18,17.17,17.17,79800.0,12.1364,12.1364,12.1293,12.1293,79800.0
2010-12-21 14:00:00,17.17,17.17,17.16,17.16,55400.0,12.1293,12.1293,12.1222,12.1222,55400.0
2010-12-21 14:10:00,17.16,17.18,17.16,17.18,69600.0,12.1222,12.1364,12.1222,12.1364,69600.0
2010-12-21 14:20:00,17.18,17.18,17.17,17.18,83600.0,12.1364,12.1364,12.1293,12.1364,83600.0
2010-12-21 14:30:00,17.18,17.21,17.17,17.21,140600.0,12.1364,12.1575,12.1293,12.1575,140600.0
2010-12-21 14:40:00,17.22,17.23,17.21,17.23,68600.0,12.1646,12.1717,12.1575,12.1717,68600.0
2010-12-21 14:50:00,17.23,17.23,17.23,17.23,103000.0,12.1717,12.1717,12.1717,12.1717,103000.0
2010-12-21 15:00:00,17.23,17.24,17.22,17.24,140400.0,12.1717,12.1787,12.1646,12.1787,140400.0
2010-12-21 15:10:00,17.24,17.24,17.22,17.24,91000.0,12.1787,12.1787,12.1646,12.1787,91000.0
2010-12-21 15:20:00,17.24,17.25,17.24,17.24,108600.0,12.1787,12.1858,12.1787,12.1787,108600.0
2010-12-21 15:30:00,17.25,17.27,17.24,17.25,150000.0,12.1858,12.1999,12.1787,12.1858,150000.0
2010-12-21 15:40:00,17.25,17.25,17.23,17.23,172800.0,12.1858,12.1858,12.1717,12.1717,172800.0
2010-12-21 15:50:00,17.24,17.24,17.23,17.23,287200.0,12.1787,12.1787,12.1717,12.1717,287200.0
2010-12-22 09:30:00,17.24,17.27,17.07,17.1,103400.0,12.1787,12.1999,12.0586,12.0798,103400.0
2010-12-22 09:40:00,17.1,17.1,17.03,17.06,59800.0,12.0798,12.0798,12.0304,12.0516,59800.0
2010-12-22 09:50:00,17.06,17.06,17.03,17.06,78200.0,12.0516,12.0516,12.0304,12.0516,78200.0
2010-12-22 10:00:00,17.06,17.11,17.05,17.11,38400.0,12.0516,12.0869,12.0445,12.0869,38400.0
2010-12-22 10:10:00,17.11,17.13,17.07,17.08,51800.0,12.0869,12.101,12.0586,12.0657,51800.0
2010-12-22 10:20:00,17.08,17.13,17.07,17.13,53200.0,12.0657,12.101,12.0586,12.101,53200.0
2010-12-22 10:30:00,17.13,17.16,17.11,17.15,74800.0,12.101,12.1222,12.0869,12.1152,74800.0
2010-12-22 10:40:00,17.15,17.15,17.11,17.15,39200.0,12.1152,12.1152,12.0869,12.1152,39200.0
2010-12-22 10:50:00,17.15,17.16,17.11,17.15,44200.0,12.1152,12.1222,12.0869,12.1152,44200.0
2010-12-22 11:00:00,17.16,17.18,17.15,17.17,56400.0,12.1222,12.1364,12.1152,12.1293,56400.0
2010-12-22 11:10:00,17.17,17.17,17.14,17.14,41000.0,12.1293,12.1293,12.1081,12.1081,41000.0
2010-12-22 11:20:00,17.14,17.15,17.14,17.15,21400.0,12.1081,12.1152,12.1081,12.1152,21400.0
2010-12-22 11:30:00,17.15,17.21,17.15,17.21,36200.0,12.1152,12.1575,12.1152,12.1575,36200.0
2010-12-22 11:40:00,17.21,17.21,17.2,17.21,18000.0,12.1575,12.1575,12.1505,12.1575,18000.0
2010-12-22 11:50:00,17.21,17.21,17.18,17.18,31400.0,12.1575,12.1575,12.1364,12.1364,31400.0
2010-12-22 12:00:00,17.18,17.2,17.18,17.2,57600.0,12.1364,12.1505,12.1364,12.1505,57600.0
2010-12-22 12:10:00,17.2,17.2,17.18,17.2,38800.0,12.1505,12.1505,12.1364,12.1505,38800.0
2010-12-22 12:20:00,17.21,17.24,17.2,17.23,52000.0,12.1575,12.1787,12.1505,12.1717,52000.0
2010-12-22 12:30:00,17.23,17.23,17.17,17.17,101600.0,12.1717,12.1717,12.1293,12.1293,101600.0
2010-12-22 12:40:00,17.17,17.17,17.15,17.16,49000.0,12.1293,12.1293,12.1152,12.1222,49000.0
2010-12-22 12:50:00,17.15,17.18,17.15,17.18,32000.0,12.1152,12.1364,12.1152,12.1364,32000.0
2010-12-22 13:00:00,17.18,17.18,17.17,17.18,16800.0,12.1364,12.1364,12.1293,12.1364,16800.0
2010-12-22 13:10:00,17.18,17.18,17.15,17.18,26600.0,12.1364,12.1364,12.1152,12.1364,26600.0
2010-12-22 13:20:00,17.18,17.18,17.17,17.18,16200.0,12.1364,12.1364,12.1293,12.1364,16200.0
2010-12-22 13:30:00,17.18,17.18,17.14,17.14,30800.0,12.1364,12.1364,12.1081,12.1081,30800.0
2010-12-22 13:40:00,17.14,17.15,17.13,17.13,31400.0,12.1081,12.1152,12.101,12.101,31400.0
2010-12-22 13:50:00,17.13,17.13,17.11,17.11,42600.0,12.101,12.101,12.0869,12.0869,42600.0
2010-12-22 14:00:00,17.11,17.13,17.11,17.11,39400.0,12.0869,12.101,12.0869,12.0869,39400.0
2010-12-22 14:10:00,17.11,17.11,17.11,17.11,28800.0,12.0869,12.0869,12.0869,12.0869,28800.0
2010-12-22 14:20:00,17.11,17.13,17.11,17.13,18400.0,12.0869,12.101,12.0869,12.101,18400.0
2010-12-22 14:30:00,17.13,17.15,17.13,17.14,34400.0,12.101,12.1152,12.101,12.1081,34400.0
2010-12-22 14:40:00,17.14,17.14,17.14,17.14,29000.0,12.1081,12.1081,12.1081,12.1081,29000.0
2010-12-22 14:50:00,17.14,17.18,17.14,17.18,58400.0,12.1081,12.1364,12.1081,12.1364,58400.0
2010-12-22 15:00:00,17.17,17.17,17.15,17.17,39800.0,12.1293,12.1293,12.1152,12.1293,39800.0
2010-12-22 15:10:00,17.16,17.17,17.15,17.15,30000.0,12.1222,12.1293,12.1152,12.1152,30000.0
2010-12-22 15:20:00,17.15,17.16,17.14,17.15,27600.0,12.1152,12.1222,12.1081,12.1152,27600.0
2010-12-22 15:30:00,17.15,17.15,17.14,17.14,28600.0,12.1152,12.1152,12.1081,12.1081,28600.0
2010-12-22 15:40:00,17.14,17.17,17.14,17.15,111200.0,12.1081,12.1293,12.1081,12.1152,111200.0
2010-12-22 15:50:00,17.15,17.17,17.15,17.17,95800.0,12.1152,12.1293,12.1152,12.1293,95800.0
2010-12-23 09:30:00,17.13,17.23,17.12,17.2,48200.0,12.101,12.1717,12.094,12.1505,48200.0
2010-12-23 09:40:00,17.2,17.24,17.18,17.21,50600.0,12.1505,12.1787,12.1364,12.1575,50600.0
2010-12-23 09:50:00,17.2,17.22,17.16,17.16,29400.0,12.1505,12.1646,12.1222,12.1222,29400.0
2010-12-23 10:00:00,17.16,17.19,17.15,17.17,29200.0,12.1222,12.1434,12.1152,12.1293,29200.0
2010-12-23 10:10:00,17.17,17.18,17.11,17.12,50800.0,12.1293,12.1364,12.0869,12.094,50800.0
2010-12-23 10:20:00,17.13,17.15,17.1,17.14,69600.0,12.101,12.1152,12.0798,12.1081,69600.0
2010-12-23 10:30:00,17.14,17.15,17.11,17.11,66800.0,12.1081,12.1152,12.0869,12.0869,66800.0
2010-12-23 10:40:00,17.12,17.13,17.08,17.08,59200.0,12.094,12.101,12.0657,12.0657,59200.0
2010-12-23 10:50:00,17.08,17.12,17.08,17.11,32600.0,12.0657,12.094,12.0657,12.0869,32600.0
2010-12-23 11:00:00,17.11,17.14,17.11,17.13,29800.0,12.0869,12.1081,12.0869,12.101,29800.0
2010-12-23 11:10:00,17.13,17.17,17.13,17.17,60200.0,12.101,12.1293,12.101,12.1293,60200.0
2010-12-23 11:20:00,17.17,17.18,17.17,17.17,22600.0,12.1293,12.1364,12.1293,12.1293,22600.0
2010-12-23 11:30:00,17.17,17.19,17.17,17.18,50800.0,12.1293,12.1434,12.1293,12.1364,50800.0
2010-12-23 11:40:00,17.18,17.18,17.14,17.14,68200.0,12.1364,12.1364,12.1081,12.1081,68200.0
2010-12-23 11:50:00,17.14,17.14,17.11,17.12,25000.0,12.1081,12.1081,12.0869,12.094,25000.0
2010-12-23 12:00:00,17.12,17.13,17.11,17.11,22000.0,12.094,12.101,12.0869,12.0869,22000.0
2010-12-23 12:10:00,17.11,17.11,17.1,17.1,40800.0,12.0869,12.0869,12.0798,12.0798,40800.0
2010-12-23 12:20:00,17.1,17.1,17.08,17.09,38200.0,12.0798,12.0798,12.0657,12.0728,38200.0
2010-12-23 12:30:00,17.09,17.1,17.08,17.09,19400.0,12.0728,12.0798,12.0657,12.0728,19400.0
2010-12-23 12:40:00,17.1,17.1,17.08,17.1,18200.0,12.0798,12.0798,12.0657,12.0798,18200.0
2010-12-23 12:50:00,17.1,17.11,17.1,17.1,47200.0,12.0798,12.0869,12.0798,12.0798,47200.0
2010-12-23 13:00:00,17.1,17.11,17.1,17.11,26600.0,12.0798,12.0869,12.0798,12.0869,26600.0
2010-12-23 13:10:00,17.11,17.13,17.11,17.12,12000.0,12.0869,12.101,12.0869,12.094,12000.0
2010-12-23 13:20:00,17.12,17.12,17.1,17.1,32400.0,12.094,12.094,12.0798,12.0798,32400.0
2010-12-23 13:30:00,17.11,17.11,17.1,17.11,34600.0,12.0869,12.0869,12.0798,12.0869,34600.0
2010-12-23 13:40:00,17.11,17.11,17.09,17.09,33400.0,12.0869,12.0869,12.0728,12.0728,33400.0
2010-12-23 13:50:00,17.09,17.09,17.09,17.09,12600.0,12.0728,12.0728,12.0728,12.0728,12600.0
2010-12-23 14:00:00,17.09,17.11,17.09,17.1,31800.0,12.0728,12.0869,12.0728,12.0798,31800.0
2010-12-23 14:10:00,17.1,17.11,17.1,17.11,19400.0,12.0798,12.0869,12.0798,12.0869,19400.0
2010-12-23 14:20:00,17.11,17.13,17.11,17.13,43400.0,12.0869,12.101,12.0869,12.101,43400.0
2010-12-23 14:30:00,17.13,17.16,17.13,17.16,70400.0,12.101,12.1222,12.101,12.1222,70400.0
2010-12-23 14:40:00,17.16,17.16,17.15,17.15,65800.0,12.1222,12.1222,12.1152,12.1152,65800.0
2010-12-23 14:50:00,17.15,17.15,17.14,17.15,20800.0,12.1152,12.1152,12.1081,12.1152,20800.0
2010-12-23 15:00:00,17.15,17.15,17.13,17.13,20400.0,12.1152,12.1152,12.101,12.101,20400.0
2010-12-23 15:10:00,17.13,17.13,17.13,17.13,13800.0,12.101,12.101,12.101,12.101,13800.0
2010-12-23 15:20:00,17.13,17.14,17.13,17.14,21000.0,12.101,12.1081,12.101,12.1081,21000.0
2010-12-23 15:30:00,17.14,17.14,17.13,17.13,28000.0,12.1081,12.1081,12.101,12.101,28000.0
2010-12-23 15:40:00,17.14,17.14,17.12,17.14,50400.0,12.1081,12.1081,12.094,12.1081,50400.0
2010-12-23 15:50:00,17.14,17.14,17.11,17.12,144200.0,12.1081,12.1081,12.0869,12.094,144200.0
2010-12-27 09:30:00,16.9,17.11,16.9,16.95,109600.0,11.9386,12.0869,11.9386,11.9739,109600.0
2010-12-27 09:40:00,16.94,16.97,16.9,16.95,116600.0,11.9668,11.988,11.9386,11.9739,116600.0
2010-12-27 09:50:00,16.95,16.96,16.92,16.95,43200.0,11.9739,11.9809,11.9527,11.9739,43200.0
2010-12-27 10:00:00,16.94,16.99,16.93,16.99,61000.0,11.9668,12.0021,11.9597,12.0021,61000.0
2010-12-27 10:10:00,16.99,17.07,16.99,17.04,74400.0,12.0021,12.0586,12.0021,12.0375,74400.0
2010-12-27 10:20:00,17.04,17.07,17.03,17.07,27000.0,12.0375,12.0586,12.0304,12.0586,27000.0
2010-12-27 10:30:00,17.07,17.1,17.07,17.09,44800.0,12.0586,12.0798,12.0586,12.0728,44800.0
2010-12-27 10:40:00,17.09,17.1,17.08,17.09,24800.0,12.0728,12.0798,12.0657,12.0728,24800.0
2010-12-27 10:50:00,17.09,17.09,17.07,17.09,49000.0,12.0728,12.0728,12.0586,12.0728,49000.0
2010-12-27 11:00:00,17.09,17.14,17.09,17.14,69400.0,12.0728,12.1081,12.0728,12.1081,69400.0
2010-12-27 11:10:00,17.14,17.14,17.13,17.14,23400.0,12.1081,12.1081,12.101,12.1081,23400.0
2010-12-27 11:20:00,17.14,17.16,17.13,17.13,63600.0,12.1081,12.1222,12.101,12.101,63600.0
2010-12-27 11:30:00,17.13,17.13,17.11,17.12,22400.0,12.101,12.101,12.0869,12.094,22400.0
2010-12-27 11:40:00,17.12,17.13,17.11,17.11,20000.0,12.094,12.101,12.0869,12.0869,20000.0
2010-12-27 11:50:00,17.11,17.15,17.11,17.15,46800.0,12.0869,12.1152,12.0869,12.1152,46800.0
2010-12-27 12:00:00,17.15,17.19,17.15,17.18,42800.0,12.1152,12.1434,12.1152,12.1364,42800.0
2010-12-27 12:10:00,17.19,17.21,17.18,17.2,101200.0,12.1434,12.1575,12.1364,12.1505,101200.0
2010-12-27 12:20:00,17.2,17.21,17.2,17.21,35400.0,12.1505,12.1575,12.1505,12.1575,35400.0
2010-12-27 12:30:00,17.2,17.24,17.2,17.23,72000.0,12.1505,12.1787,12.1505,12.1717,72000.0
2010-12-27 12:40:00,17.23,17.23,17.23,17.23,45200.0,12.1717,12.1717,12.1717,12.1717,45200.0
2010-12-27 12:50:00,17.23,17.23,17.22,17.23,46400.0,12.1717,12.1717,12.1646,12.1717,46400.0
2010-12-27 13:00:00,17.23,17.25,17.23,17.25,50400.0,12.1717,12.1858,12.1717,12.1858,50400.0
2010-12-27 13:10:00,17.24,17.31,17.24,17.31,151800.0,12.1787,12.2282,12.1787,12.2282,151800.0
2010-12-27 13:20:00,17.31,17.36,17.31,17.33,121600.0,12.2282,12.2635,12.2282,12.2423,121600.0
2010-12-27 13:30:00,17.33,17.36,17.33,17.35,61800.0,12.2423,12.2635,12.2423,12.2564,61800.0
2010-12-27 13:40:00,17.35,17.35,17.33,17.34,46200.0,12.2564,12.2564,12.2423,12.2494,46200.0
2010-12-27 13:50:00,17.34,17.36,17.33,17.36,45800.0,12.2494,12.2635,12.2423,12.2635,45800.0
2010-12-27 14:00:00,17.35,17.35,17.33,17.33,50600.0,12.2564,12.2564,12.2423,12.2423,50600.0
2010-12-27 14:10:00,17.33,17.33,17.31,17.32,91200.0,12.2423,12.2423,12.2282,12.2353,91200.0
2010-12-27 14:20:00,17.32,17.32,17.31,17.31,9200.0,12.2353,12.2353,12.2282,12.2282,9200.0
2010-12-27 14:30:00,17.31,17.32,17.31,17.31,21600.0,12.2282,12.2353,12.2282,12.2282,21600.0
2010-12-27 14:40:00,17.31,17.32,17.31,17.32,25800.0,12.2282,12.2353,12.2282,12.2353,25800.0
2010-12-27 14:50:00,17.31,17.32,17.31,17.32,40200.0,12.2282,12.2353,12.2282,12.2353,40200.0
2010-12-27 15:00:00,17.32,17.32,17.31,17.32,61000.0,12.2353,12.2353,12.2282,12.2353,61000.0
2010-12-27 15:10:00,17.32,17.32,17.31,17.32,44000.0,12.2353,12.2353,12.2282,12.2353,44000.0
2010-12-27 15:20:00,17.31,17.32,17.31,17.31,74600.0,12.2282,12.2353,12.2282,12.2282,74600.0
2010-12-27 15:30:00,17.31,17.32,17.27,17.27,212400.0,12.2282,12.2353,12.1999,12.1999,212400.0
2010-12-27 15:40:00,17.28,17.29,17.27,17.29,88000.0,12.207,12.2141,12.1999,12.2141,88000.0
2010-12-27 15:50:00,17.29,17.31,17.28,17.31,204600.0,12.2141,12.2282,12.207,12.2282,204600.0
2010-12-28 09:30:00,17.31,17.33,17.21,17.21,78200.0,12.2282,12.2423,12.1575,12.1575,78200.0
2010-12-28 09:40:00,17.21,17.25,17.18,17.23,76200.0,12.1575,12.1858,12.1364,12.1717,76200.0
2010-12-28 09:50:00,17.24,17.26,17.24,17.24,39600.0,12.1787,12.1929,12.1787,12.1787,39600.0
2010-12-28 10:00:00,17.24,17.29,17.21,17.26,86600.0,12.1787,12.2141,12.1575,12.1929,86600.0
2010-12-28 10:10:00,17.26,17.29,17.23,17.25,63000.0,12.1929,12.2141,12.1717,12.1858,63000.0
2010-12-28 10:20:00,17.25,17.25,17.24,17.25,36000.0,12.1858,12.1858,12.1787,12.1858,36000.0
2010-12-28 10:30:00,17.25,17.26,17.25,17.25,35800.0,12.1858,12.1929,12.1858,12.1858,35800.0
2010-12-28 10:40:00,17.25,17.25,17.24,17.24,54200.0,12.1858,12.1858,12.1787,12.1787,54200.0
2010-12-28 10:50:00,17.23,17.24,17.23,17.23,55000.0,12.1717,12.1787,12.1717,12.1717,55000.0
2010-12-28 11:00:00,17.24,17.25,17.22,17.25,36600.0,12.1787,12.1858,12.1646,12.1858,36600.0
2010-12-28 11:10:00,17.25,17.25,17.23,17.24,35200.0,12.1858,12.1858,12.1717,12.1787,35200.0
2010-12-28 11:20:00,17.24,17.25,17.22,17.22,30000.0,12.1787,12.1858,12.1646,12.1646,30000.0
2010-12-28 11:30:00,17.22,17.23,17.2,17.23,21200.0,12.1646,12.1717,12.1505,12.1717,21200.0
2010-12-28 11:40:00,17.23,17.23,17.19,17.2,17200.0,12.1717,12.1717,12.1434,12.1505,17200.0
2010-12-28 11:50:00,17.2,17.2,17.16,17.17,28800.0,12.1505,12.1505,12.1222,12.1293,28800.0
2010-12-28 12:00:00,17.17,17.17,17.15,17.15,26000.0,12.1293,12.1293,12.1152,12.1152,26000.0
2010-12-28 12:10:00,17.16,17.16,17.15,17.16,31200.0,12.1222,12.1222,12.1152,12.1222,31200.0
2010-12-28 12:20:00,17.16,17.16,17.15,17.16,26600.0,12.1222,12.1222,12.1152,12.1222,26600.0
2010-12-28 12:30:00,17.16,17.17,17.16,17.17,16200.0,12.1222,12.1293,12.1222,12.1293,16200.0
2010-12-28 12:40:00,17.17,17.18,17.17,17.17,15000.0,12.1293,12.1364,12.1293,12.1293,15000.0
2010-12-28 12:50:00,17.17,17.18,17.17,17.18,17400.0,12.1293,12.1364,12.1293,12.1364,17400.0
2010-12-28 13:00:00,17.18,17.2,17.18,17.2,24000.0,12.1364,12.1505,12.1364,12.1505,24000.0
2010-12-28 13:10:00,17.2,17.2,17.19,17.19,11400.0,12.1505,12.1505,12.1434,12.1434,11400.0
2010-12-28 13:20:00,17.2,17.21,17.19,17.2,27200.0,12.1505,12.1575,12.1434,12.1505,27200.0
2010-12-28 13:30:00,17.2,17.2,17.2,17.2,13200.0,12.1505,12.1505,12.1505,12.1505,13200.0
2010-12-28 13:40:00,17.2,17.23,17.2,17.23,49200.0,12.1505,12.1717,12.1505,12.1717,49200.0
2010-12-28 13:50:00,17.22,17.22,17.22,17.22,26800.0,12.1646,12.1646,12.1646,12.1646,26800.0
2010-12-28 14:00:00,17.22,17.22,17.21,17.21,33200.0,12.1646,12.1646,12.1575,12.1575,33200.0
2010-12-28 14:10:00,17.21,17.22,17.21,17.22,12200.0,12.1575,12.1646,12.1575,12.1646,12200.0
2010-12-28 14:20:00,17.21,17.23,17.21,17.23,37800.0,12.1575,12.1717,12.1575,12.1717,37800.0
2010-12-28 14:30:00,17.23,17.23,17.22,17.22,17400.0,12.1717,12.1717,12.1646,12.1646,17400.0
2010-12-28 14:40:00,17.22,17.22,17.22,17.22,16600.0,12.1646,12.1646,12.1646,12.1646,16600.0
2010-12-28 14:50:00,17.22,17.22,17.21,17.22,68600.0,12.1646,12.1646,12.1575,12.1646,68600.0
2010-12-28 15:00:00,17.22,17.22,17.21,17.21,40600.0,12.1646,12.1646,12.1575,12.1575,40600.0
2010-12-28 15:10:00,17.21,17.21,17.2,17.2,29000.0,12.1575,12.1575,12.1505,12.1505,29000.0
2010-12-28 15:20:00,17.2,17.2,17.2,17.2,25600.0,12.1505,12.1505,12.1505,12.1505,25600.0
2010-12-28 15:30:00,17.2,17.2,17.2,17.2,24800.0,12.1505,12.1505,12.1505,12.1505,24800.0
2010-12-28 15:40:00,17.2,17.2,17.18,17.19,44800.0,12.1505,12.1505,12.1364,12.1434,44800.0
2010-12-28 15:50:00,17.18,17.21,17.18,17.2,113200.0,12.1364,12.1575,12.1364,12.1505,113200.0
2010-12-29 09:30:00,17.25,17.32,17.24,17.28,71000.0,12.1858,12.2353,12.1787,12.207,71000.0
2010-12-29 09:40:00,17.28,17.28,17.21,17.21,54800.0,12.207,12.207,12.1575,12.1575,54800.0
2010-12-29 09:50:00,17.21,17.22,17.2,17.22,25400.0,12.1575,12.1646,12.1505,12.1646,25400.0
2010-12-29 10:00:00,17.21,17.21,17.19,17.21,40400.0,12.1575,12.1575,12.1434,12.1575,40400.0
2010-12-29 10:10:00,17.21,17.25,17.21,17.25,24600.0,12.1575,12.1858,12.1575,12.1858,24600.0
2010-12-29 10:20:00,17.25,17.27,17.24,17.27,33400.0,12.1858,12.1999,12.1787,12.1999,33400.0
2010-12-29 10:30:00,17.27,17.28,17.25,17.25,26800.0,12.1999,12.207,12.1858,12.1858,26800.0
2010-12-29 10:40:00,17.25,17.29,17.25,17.29,25000.0,12.1858,12.2141,12.1858,12.2141,25000.0
2010-12-29 10:50:00,17.29,17.3,17.21,17.3,23400.0,12.2141,12.2211,12.1575,12.2211,23400.0
2010-12-29 11:00:00,17.3,17.31,17.3,17.31,19600.0,12.2211,12.2282,12.2211,12.2282,19600.0
2010-12-29 11:10:00,17.31,17.31,17.25,17.26,48800.0,12.2282,12.2282,12.1858,12.1929,48800.0
2010-12-29 11:20:00,17.25,17.26,17.25,17.25,15800.0,12.1858,12.1929,12.1858,12.1858,15800.0
2010-12-29 11:30:00,17.25,17.27,17.25,17.27,21200.0,12.1858,12.1999,12.1858,12.1999,21200.0
2010-12-29 11:40:00,17.27,17.27,17.25,17.26,21600.0,12.1999,12.1999,12.1858,12.1929,21600.0
2010-12-29 11:50:00,17.25,17.25,17.24,17.24,15400.0,12.1858,12.1858,12.1787,12.1787,15400.0
2010-12-29 12:00:00,17.24,17.26,17.24,17.25,18800.0,12.1787,12.1929,12.1787,12.1858,18800.0
2010-12-29 12:10:00,17.25,17.26,17.25,17.25,21800.0,12.1858,12.1929,12.1858,12.1858,21800.0
2010-12-29 12:20:00,17.25,17.25,17.24,17.24,26800.0,12.1858,12.1858,12.1787,12.1787,26800.0
2010-12-29 12:30:00,17.24,17.27,17.24,17.26,12800.0,12.1787,12.1999,12.1787,12.1929,12800.0
2010-12-29 12:40:00,17.26,17.27,17.26,17.27,18400.0,12.1929,12.1999,12.1929,12.1999,18400.0
2010-12-29 12:50:00,17.27,17.3,17.26,17.29,31800.0,12.1999,12.2211,12.1929,12.2141,31800.0
2010-12-29 13:00:00,17.29,17.29,17.28,17.29,20400.0,12.2141,12.2141,12.207,12.2141,20400.0
2010-12-29 13:10:00,17.29,17.29,17.28,17.29,9600.0,12.2141,12.2141,12.207,12.2141,9600.0
2010-12-29 13:20:00,17.29,17.29,17.29,17.29,16200.0,12.2141,12.2141,12.2141,12.2141,16200.0
2010-12-29 13:30:00,17.29,17.3,17.29,17.3,14800.0,12.2141,12.2211,12.2141,12.2211,14800.0
2010-12-29 13:40:00,17.29,17.29,17.29,17.29,11600.0,12.2141,12.2141,12.2141,12.2141,11600.0
2010-12-29 13:50:00,17.29,17.29,17.28,17.28,39200.0,12.2141,12.2141,12.207,12.207,39200.0
2010-12-29 14:00:00,17.28,17.29,17.28,17.29,17000.0,12.207,12.2141,12.207,12.2141,17000.0
2010-12-29 14:10:00,17.28,17.29,17.27,17.27,17200.0,12.207,12.2141,12.1999,12.1999,17200.0
2010-12-29 14:20:00,17.27,17.27,17.27,17.27,7600.0,12.1999,12.1999,12.1999,12.1999,7600.0
2010-12-29 14:30:00,17.27,17.27,17.25,17.25,16200.0,12.1999,12.1999,12.1858,12.1858,16200.0
2010-12-29 14:40:00,17.25,17.26,17.25,17.26,20400.0,12.1858,12.1929,12.1858,12.1929,20400.0
2010-12-29 14:50:00,17.26,17.26,17.25,17.25,23600.0,12.1929,12.1929,12.1858,12.1858,23600.0
2010-12-29 15:00:00,17.25,17.27,17.25,17.26,24000.0,12.1858,12.1999,12.1858,12.1929,24000.0
2010-12-29 15:10:00,17.27,17.27,17.25,17.25,16800.0,12.1999,12.1999,12.1858,12.1858,16800.0
2010-12-29 15:20:00,17.26,17.26,17.25,17.25,20600.0,12.1929,12.1929,12.1858,12.1858,20600.0
2010-12-29 15:30:00,17.25,17.25,17.25,17.25,36200.0,12.1858,12.1858,12.1858,12.1858,36200.0
2010-12-29 15:40:00,17.25,17.25,17.21,17.21,95000.0,12.1858,12.1858,12.1575,12.1575,95000.0
2010-12-29 15:50:00,17.22,17.23,17.21,17.21,88200.0,12.1646,12.1717,12.1575,12.1575,88200.0
2010-12-30 09:30:00,17.18,17.22,17.16,17.17,48200.0,12.1364,12.1646,12.1222,12.1293,48200.0
2010-12-30 09:40:00,17.17,17.22,17.16,17.18,32800.0,12.1293,12.1646,12.1222,12.1364,32800.0
2010-12-30 09:50:00,17.18,17.18,17.15,17.16,40800.0,12.1364,12.1364,12.1152,12.1222,40800.0
2010-12-30 10:00:00,17.16,17.17,17.14,17.16,34000.0,12.1222,12.1293,12.1081,12.1222,34000.0
2010-12-30 10:10:00,17.15,17.17,17.14,17.15,44800.0,12.1152,12.1293,12.1081,12.1152,44800.0
2010-12-30 10:20:00,17.15,17.15,17.13,17.13,24800.0,12.1152,12.1152,12.101,12.101,24800.0
2010-12-30 10:30:00,17.13,17.15,17.13,17.13,42000.0,12.101,12.1152,12.101,12.101,42000.0
2010-12-30 10:40:00,17.14,17.15,17.13,17.14,39000.0,12.1081,12.1152,12.101,12.1081,39000.0
2010-12-30 10:50:00,17.15,17.17,17.14,17.16,27400.0,12.1152,12.1293,12.1081,12.1222,27400.0
2010-12-30 11:00:00,17.17,17.18,17.17,17.18,16800.0,12.1293,12.1364,12.1293,12.1364,16800.0
2010-12-30 11:10:00,17.18,17.18,17.15,17.17,32000.0,12.1364,12.1364,12.1152,12.1293,32000.0
2010-12-30 11:20:00,17.17,17.18,17.17,17.18,15800.0,12.1293,12.1364,12.1293,12.1364,15800.0
2010-12-30 11:30:00,17.18,17.18,17.16,17.16,18000.0,12.1364,12.1364,12.1222,12.1222,18000.0
2010-12-30 11:40:00,17.16,17.18,17.15,17.17,26200.0,12.1222,12.1364,12.1152,12.1293,26200.0
2010-12-30 11:50:00,17.17,17.18,17.16,17.18,23600.0,12.1293,12.1364,12.1222,12.1364,23600.0
2010-12-30 12:00:00,17.18,17.2,17.17,17.2,14000.0,12.1364,12.1505,12.1293,12.1505,14000.0
2010-12-30 12:10:00,17.2,17.23,17.19,17.23,30000.0,12.1505,12.1717,12.1434,12.1717,30000.0
2010-12-30 12:20:00,17.22,17.23,17.22,17.23,13800.0,12.1646,12.1717,12.1646,12.1717,13800.0
2010-12-30 12:30:00,17.23,17.25,17.22,17.25,15600.0,12.1717,12.1858,12.1646,12.1858,15600.0
2010-12-30 12:40:00,17.24,17.24,17.24,17.24,12200.0,12.1787,12.1787,12.1787,12.1787,12200.0
2010-12-30 12:50:00,17.24,17.24,17.22,17.23,17200.0,12.1787,12.1787,12.1646,12.1717,17200.0
2010-12-30 13:00:00,17.23,17.23,17.22,17.22,13600.0,12.1717,12.1717,12.1646,12.1646,13600.0
2010-12-30 13:10:00,17.22,17.23,17.22,17.22,11800.0,12.1646,12.1717,12.1646,12.1646,11800.0
2010-12-30 13:20:00,17.22,17.23,17.22,17.23,7000.0,12.1646,12.1717,12.1646,12.1717,7000.0
2010-12-30 13:30:00,17.23,17.24,17.22,17.24,9000.0,12.1717,12.1787,12.1646,12.1787,9000.0
2010-12-30 13:40:00,17.23,17.23,17.22,17.23,10600.0,12.1717,12.1717,12.1646,12.1717,10600.0
2010-12-30 13:50:00,17.22,17.23,17.22,17.23,28600.0,12.1646,12.1717,12.1646,12.1717,28600.0
2010-12-30 14:00:00,17.23,17.23,17.22,17.22,15000.0,12.1717,12.1717,12.1646,12.1646,15000.0
2010-12-30 14:10:00,17.22,17.23,17.22,17.22,18800.0,12.1646,12.1717,12.1646,12.1646,18800.0
2010-12-30 14:20:00,17.23,17.23,17.21,17.22,23400.0,12.1717,12.1717,12.1575,12.1646,23400.0
2010-12-30 14:30:00,17.22,17.23,17.22,17.22,13400.0,12.1646,12.1717,12.1646,12.1646,13400.0
2010-12-30 14:40:00,17.22,17.23,17.22,17.22,12600.0,12.1646,12.1717,12.1646,12.1646,12600.0
2010-12-30 14:50:00,17.23,17.23,17.22,17.22,22000.0,12.1717,12.1717,12.1646,12.1646,22000.0
2010-12-30 15:00:00,17.22,17.24,17.22,17.24,45800.0,12.1646,12.1787,12.1646,12.1787,45800.0
2010-12-30 15:10:00,17.24,17.24,17.23,17.24,19800.0,12.1787,12.1787,12.1717,12.1787,19800.0
2010-12-30 15:20:00,17.23,17.25,17.23,17.25,41800.0,12.1717,12.1858,12.1717,12.1858,41800.0
2010-12-30 15:30:00,17.25,17.25,17.23,17.24,39400.0,12.1858,12.1858,12.1717,12.1787,39400.0
2010-12-30 15:40:00,17.24,17.24,17.21,17.23,75200.0,12.1787,12.1787,12.1575,12.1717,75200.0
2010-12-30 15:50:00,17.23,17.23,17.21,17.21,94000.0,12.1717,12.1717,12.1575,12.1575,94000.0
2010-12-31 09:30:00,17.2,17.27,17.17,17.17,48400.0,12.1505,12.1999,12.1293,12.1293,48400.0
2010-12-31 09:40:00,17.16,17.16,17.06,17.1,112200.0,12.1222,12.1222,12.0516,12.0798,112200.0
2010-12-31 09:50:00,17.1,17.15,17.1,17.14,26200.0,12.0798,12.1152,12.0798,12.1081,26200.0
2010-12-31 10:00:00,17.14,17.14,17.11,17.12,21200.0,12.1081,12.1081,12.0869,12.094,21200.0
2010-12-31 10:10:00,17.13,17.15,17.12,17.12,37200.0,12.101,12.1152,12.094,12.094,37200.0
2010-12-31 10:20:00,17.11,17.13,17.11,17.12,43200.0,12.0869,12.101,12.0869,12.094,43200.0
2010-12-31 10:30:00,17.13,17.13,17.09,17.09,47200.0,12.101,12.101,12.0728,12.0728,47200.0
2010-12-31 10:40:00,17.09,17.09,17.07,17.09,66600.0,12.0728,12.0728,12.0586,12.0728,66600.0
2010-12-31 10:50:00,17.09,17.1,17.09,17.1,15000.0,12.0728,12.0798,12.0728,12.0798,15000.0
2010-12-31 11:00:00,17.1,17.11,17.09,17.1,67400.0,12.0798,12.0869,12.0728,12.0798,67400.0
2010-12-31 11:10:00,17.1,17.12,17.1,17.11,32600.0,12.0798,12.094,12.0798,12.0869,32600.0
2010-12-31 11:20:00,17.12,17.13,17.11,17.12,93600.0,12.094,12.101,12.0869,12.094,93600.0
2010-12-31 11:30:00,17.11,17.12,17.1,17.1,77000.0,12.0869,12.094,12.0798,12.0798,77000.0
2010-12-31 11:40:00,17.1,17.1,17.08,17.09,36800.0,12.0798,12.0798,12.0657,12.0728,36800.0
2010-12-31 11:50:00,17.09,17.09,17.07,17.08,20000.0,12.0728,12.0728,12.0586,12.0657,20000.0
2010-12-31 12:00:00,17.08,17.09,17.07,17.09,33800.0,12.0657,12.0728,12.0586,12.0728,33800.0
2010-12-31 12:10:00,17.09,17.1,17.08,17.1,18800.0,12.0728,12.0798,12.0657,12.0798,18800.0
2010-12-31 12:20:00,17.1,17.1,17.08,17.08,23400.0,12.0798,12.0798,12.0657,12.0657,23400.0
2010-12-31 12:30:00,17.08,17.08,17.06,17.07,42200.0,12.0657,12.0657,12.0516,12.0586,42200.0
2010-12-31 12:40:00,17.06,17.08,17.05,17.06,122200.0,12.0516,12.0657,12.0445,12.0516,122200.0
2010-12-31 12:50:00,17.06,17.07,17.06,17.07,16200.0,12.0516,12.0586,12.0516,12.0586,16200.0
2010-12-31 13:00:00,17.07,17.09,17.07,17.09,24400.0,12.0586,12.0728,12.0586,12.0728,24400.0
2010-12-31 13:10:00,17.09,17.11,17.09,17.11,13600.0,12.0728,12.0869,12.0728,12.0869,13600.0
2010-12-31 13:20:00,17.11,17.11,17.11,17.11,7800.0,12.0869,12.0869,12.0869,12.0869,7800.0
2010-12-31 13:30:00,17.11,17.13,17.11,17.13,18800.0,12.0869,12.101,12.0869,12.101,18800.0
2010-12-31 13:40:00,17.13,17.13,17.11,17.11,23400.0,12.101,12.101,12.0869,12.0869,23400.0
2010-12-31 13:50:00,17.11,17.14,17.11,17.13,39000.0,12.0869,12.1081,12.0869,12.101,39000.0
2010-12-31 14:00:00,17.13,17.13,17.11,17.12,13000.0,12.101,12.101,12.0869,12.094,13000.0
2010-12-31 14:10:00,17.11,17.13,17.11,17.12,18200.0,12.0869,12.101,12.0869,12.094,18200.0
2010-12-31 14:20:00,17.13,17.13,17.13,17.13,28200.0,12.101,12.101,12.101,12.101,28200.0
2010-12-31 14:30:00,17.13,17.15,17.13,17.14,18600.0,12.101,12.1152,12.101,12.1081,18600.0
2010-12-31 14:40:00,17.15,17.16,17.14,17.16,19000.0,12.1152,12.1222,12.1081,12.1222,19000.0
2010-12-31 14:50:00,17.16,17.16,17.14,17.15,26400.0,12.1222,12.1222,12.1081,12.1152,26400.0
2010-12-31 15:00:00,17.15,17.16,17.15,17.16,22000.0,12.1152,12.1222,12.1152,12.1222,22000.0
2010-12-31 15:10:00,17.16,17.17,17.16,17.17,19200.0,12.1222,12.1293,12.1222,12.1293,19200.0
2010-12-31 15:20:00,17.17,17.17,17.17,17.17,8800.0,12.1293,12.1293,12.1293,12.1293,8800.0
2010-12-31 15:30:00,17.17,17.17,17.17,17.17,13200.0,12.1293,12.1293,12.1293,12.1293,13200.0
2010-12-31 15:40:00,17.17,17.17,17.11,17.11,111600.0,12.1293,12.1293,12.0869,12.0869,111600.0
2010-12-31 15:50:00,17.11,17.12,17.1,17.12,276000.0,12.0869,12.094,12.0798,12.094,276000.0
2011-01-03 09:30:00,17.19,17.3,17.18,17.26,174000.0,12.1434,12.2211,12.1364,12.1929,174000.0
2011-01-03 09:40:00,17.27,17.35,17.27,17.33,95400.0,12.1999,12.2564,12.1999,12.2423,95400.0
2011-01-03 09:50:00,17.33,17.35,17.31,17.34,71800.0,12.2423,12.2564,12.2282,12.2494,71800.0
2011-01-03 10:00:00,17.34,17.39,17.3,17.38,85000.0,12.2494,12.2847,12.2211,12.2776,85000.0
2011-01-03 10:10:00,17.39,17.47,17.39,17.47,92600.0,12.2847,12.3412,12.2847,12.3412,92600.0
2011-01-03 10:20:00,17.47,17.48,17.43,17.45,70800.0,12.3412,12.3483,12.313,12.3271,70800.0
2011-01-03 10:30:00,17.45,17.47,17.41,17.41,52000.0,12.3271,12.3412,12.2988,12.2988,52000.0
2011-01-03 10:40:00,17.41,17.46,17.41,17.45,96600.0,12.2988,12.3341,12.2988,12.3271,96600.0
2011-01-03 10:50:00,17.45,17.48,17.45,17.47,41400.0,12.3271,12.3483,12.3271,12.3412,41400.0
2011-01-03 11:00:00,17.48,17.48,17.43,17.45,55800.0,12.3483,12.3483,12.313,12.3271,55800.0
2011-01-03 11:10:00,17.45,17.45,17.4,17.42,53200.0,12.3271,12.3271,12.2918,12.3059,53200.0
2011-01-03 11:20:00,17.41,17.46,17.41,17.43,50000.0,12.2988,12.3341,12.2988,12.313,50000.0
2011-01-03 11:30:00,17.43,17.43,17.39,17.43,50000.0,12.313,12.313,12.2847,12.313,50000.0
2011-01-03 11:40:00,17.43,17.43,17.43,17.43,28000.0,12.313,12.313,12.313,12.313,28000.0
2011-01-03 11:50:00,17.43,17.43,17.42,17.43,34600.0,12.313,12.313,12.3059,12.313,34600.0
2011-01-03 12:00:00,17.43,17.45,17.43,17.43,52000.0,12.313,12.3271,12.313,12.313,52000.0
2011-01-03 12:10:00,17.43,17.43,17.41,17.41,18800.0,12.313,12.313,12.2988,12.2988,18800.0
2011-01-03 12:20:00,17.41,17.41,17.38,17.38,41400.0,12.2988,12.2988,12.2776,12.2776,41400.0
2011-01-03 12:30:00,17.38,17.38,17.37,17.38,24000.0,12.2776,12.2776,12.2706,12.2776,24000.0
2011-01-03 12:40:00,17.38,17.4,17.38,17.39,30200.0,12.2776,12.2918,12.2776,12.2847,30200.0
2011-01-03 12:50:00,17.39,17.4,17.38,17.39,52800.0,12.2847,12.2918,12.2776,12.2847,52800.0
2011-01-03 13:00:00,17.39,17.39,17.35,17.35,43200.0,12.2847,12.2847,12.2564,12.2564,43200.0
2011-01-03 13:10:00,17.36,17.36,17.34,17.34,25800.0,12.2635,12.2635,12.2494,12.2494,25800.0
2011-01-03 13:20:00,17.34,17.34,17.32,17.33,30000.0,12.2494,12.2494,12.2353,12.2423,30000.0
2011-01-03 13:30:00,17.33,17.34,17.32,17.33,53400.0,12.2423,12.2494,12.2353,12.2423,53400.0
2011-01-03 13:40:00,17.32,17.33,17.31,17.31,33600.0,12.2353,12.2423,12.2282,12.2282,33600.0
2011-01-03 13:50:00,17.31,17.34,17.31,17.34,26600.0,12.2282,12.2494,12.2282,12.2494,26600.0
2011-01-03 14:00:00,17.34,17.36,17.34,17.35,56600.0,12.2494,12.2635,12.2494,12.2564,56600.0
2011-01-03 14:10:00,17.35,17.35,17.34,17.35,50200.0,12.2564,12.2564,12.2494,12.2564,50200.0
2011-01-03 14:20:00,17.35,17.37,17.35,17.36,62400.0,12.2564,12.2706,12.2564,12.2635,62400.0
2011-01-03 14:30:00,17.36,17.36,17.34,17.36,68600.0,12.2635,12.2635,12.2494,12.2635,68600.0
2011-01-03 14:40:00,17.36,17.38,17.34,17.37,101000.0,12.2635,12.2776,12.2494,12.2706,101000.0
2011-01-03 14:50:00,17.37,17.38,17.36,17.38,115400.0,12.2706,12.2776,12.2635,12.2776,115400.0
2011-01-03 15:00:00,17.38,17.39,17.37,17.38,177600.0,12.2776,12.2847,12.2706,12.2776,177600.0
2011-01-03 15:10:00,17.38,17.41,17.38,17.4,201200.0,12.2776,12.2988,12.2776,12.2918,201200.0
2011-01-03 15:20:00,17.4,17.41,17.4,17.41,107200.0,12.2918,12.2988,12.2918,12.2988,107200.0
2011-01-03 15:30:00,17.4,17.4,17.38,17.38,186200.0,12.2918,12.2918,12.2776,12.2776,186200.0
2011-01-03 15:40:00,17.38,17.39,17.36,17.38,108600.0,12.2776,12.2847,12.2635,12.2776,108600.0
2011-01-03 15:50:00,17.38,17.4,17.38,17.39,453400.0,12.2776,12.2918,12.2776,12.2847,453400.0
2011-01-04 09:30:00,17.45,17.48,17.38,17.41,139600.0,12.3271,12.3483,12.2776,12.2988,139600.0
2011-01-04 09:40:00,17.41,17.42,17.35,17.37,68400.0,12.2988,12.3059,12.2564,12.2706,68400.0
2011-01-04 09:50:00,17.36,17.41,17.34,17.4,61800.0,12.2635,12.2988,12.2494,12.2918,61800.0
2011-01-04 10:00:00,17.4,17.42,17.38,17.39,72600.0,12.2918,12.3059,12.2776,12.2847,72600.0
2011-01-04 10:10:00,17.39,17.4,17.36,17.38,96400.0,12.2847,12.2918,12.2635,12.2776,96400.0
2011-01-04 10:20:00,17.38,17.41,17.35,17.35,96200.0,12.2776,12.2988,12.2564,12.2564,96200.0
2011-01-04 10:30:00,17.36,17.38,17.34,17.35,64400.0,12.2635,12.2776,12.2494,12.2564,64400.0
2011-01-04 10:40:00,17.35,17.35,17.33,17.34,71600.0,12.2564,12.2564,12.2423,12.2494,71600.0
2011-01-04 10:50:00,17.34,17.35,17.31,17.32,74000.0,12.2494,12.2564,12.2282,12.2353,74000.0
2011-01-04 11:00:00,17.32,17.35,17.3,17.31,85800.0,12.2353,12.2564,12.2211,12.2282,85800.0
2011-01-04 11:10:00,17.31,17.36,17.29,17.36,60800.0,12.2282,12.2635,12.2141,12.2635,60800.0
2011-01-04 11:20:00,17.35,17.36,17.33,17.34,68000.0,12.2564,12.2635,12.2423,12.2494,68000.0
2011-01-04 11:30:00,17.33,17.34,17.32,17.32,120000.0,12.2423,12.2494,12.2353,12.2353,120000.0
2011-01-04 11:40:00,17.32,17.33,17.28,17.28,53800.0,12.2353,12.2423,12.207,12.207,53800.0
2011-01-04 11:50:00,17.29,17.3,17.28,17.28,89400.0,12.2141,12.2211,12.207,12.207,89400.0
2011-01-04 12:00:00,17.27,17.3,17.26,17.26,62600.0,12.1999,12.2211,12.1929,12.1929,62600.0
2011-01-04 12:10:00,17.26,17.28,17.25,17.25,37000.0,12.1929,12.207,12.1858,12.1858,37000.0
2011-01-04 12:20:00,17.26,17.27,17.25,17.26,68200.0,12.1929,12.1999,12.1858,12.1929,68200.0
2011-01-04 12:30:00,17.26,17.27,17.25,17.26,64800.0,12.1929,12.1999,12.1858,12.1929,64800.0
2011-01-04 12:40:00,17.27,17.3,17.26,17.3,89800.0,12.1999,12.2211,12.1929,12.2211,89800.0
2011-01-04 12:50:00,17.3,17.33,17.3,17.33,36800.0,12.2211,12.2423,12.2211,12.2423,36800.0
2011-01-04 13:00:00,17.33,17.34,17.32,17.32,29600.0,12.2423,12.2494,12.2353,12.2353,29600.0
2011-01-04 13:10:00,17.32,17.34,17.31,17.33,56200.0,12.2353,12.2494,12.2282,12.2423,56200.0
2011-01-04 13:20:00,17.33,17.33,17.31,17.32,45000.0,12.2423,12.2423,12.2282,12.2353,45000.0
2011-01-04 13:30:00,17.32,17.32,17.31,17.32,28200.0,12.2353,12.2353,12.2282,12.2353,28200.0
2011-01-04 13:40:00,17.32,17.32,17.31,17.32,41800.0,12.2353,12.2353,12.2282,12.2353,41800.0
2011-01-04 13:50:00,17.32,17.34,17.31,17.34,59000.0,12.2353,12.2494,12.2282,12.2494,59000.0
2011-01-04 14:00:00,17.34,17.36,17.33,17.36,61400.0,12.2494,12.2635,12.2423,12.2635,61400.0
2011-01-04 14:10:00,17.36,17.36,17.35,17.35,36000.0,12.2635,12.2635,12.2564,12.2564,36000.0
2011-01-04 14:20:00,17.35,17.38,17.35,17.36,46200.0,12.2564,12.2776,12.2564,12.2635,46200.0
2011-01-04 14:30:00,17.36,17.38,17.36,17.36,67600.0,12.2635,12.2776,12.2635,12.2635,67600.0
2011-01-04 14:40:00,17.36,17.38,17.36,17.38,52600.0,12.2635,12.2776,12.2635,12.2776,52600.0
2011-01-04 14:50:00,17.37,17.38,17.36,17.36,42600.0,12.2706,12.2776,12.2635,12.2635,42600.0
2011-01-04 15:00:00,17.36,17.37,17.33,17.34,133200.0,12.2635,12.2706,12.2423,12.2494,133200.0
2011-01-04 15:10:00,17.34,17.34,17.31,17.34,92600.0,12.2494,12.2494,12.2282,12.2494,92600.0
2011-01-04 15:20:00,17.34,17.36,17.33,17.35,76800.0,12.2494,12.2635,12.2423,12.2564,76800.0
2011-01-04 15:30:00,17.35,17.35,17.3,17.3,161000.0,12.2564,12.2564,12.2211,12.2211,161000.0
2011-01-04 15:40:00,17.3,17.32,17.3,17.32,90000.0,12.2211,12.2353,12.2211,12.2353,90000.0
2011-01-04 15:50:00,17.32,17.36,17.32,17.36,168200.0,12.2353,12.2635,12.2353,12.2635,168200.0
2011-01-05 09:30:00,17.3,17.3,17.15,17.18,115800.0,12.2211,12.2211,12.1152,12.1364,115800.0
2011-01-05 09:40:00,17.19,17.22,17.14,17.14,73400.0,12.1434,12.1646,12.1081,12.1081,73400.0
2011-01-05 09:50:00,17.14,17.14,17.1,17.12,79400.0,12.1081,12.1081,12.0798,12.094,79400.0
2011-01-05 10:00:00,17.13,17.23,17.13,17.23,77400.0,12.101,12.1717,12.101,12.1717,77400.0
2011-01-05 10:10:00,17.23,17.27,17.23,17.25,83400.0,12.1717,12.1999,12.1717,12.1858,83400.0
2011-01-05 10:20:00,17.26,17.29,17.22,17.22,65200.0,12.1929,12.2141,12.1646,12.1646,65200.0
2011-01-05 10:30:00,17.22,17.23,17.21,17.22,57000.0,12.1646,12.1717,12.1575,12.1646,57000.0
2011-01-05 10:40:00,17.22,17.28,17.21,17.27,58000.0,12.1646,12.207,12.1575,12.1999,58000.0
2011-01-05 10:50:00,17.28,17.3,17.27,17.3,57000.0,12.207,12.2211,12.1999,12.2211,57000.0
2011-01-05 11:00:00,17.29,17.35,17.28,17.34,55800.0,12.2141,12.2564,12.207,12.2494,55800.0
2011-01-05 11:10:00,17.34,17.35,17.32,17.35,34200.0,12.2494,12.2564,12.2353,12.2564,34200.0
2011-01-05 11:20:00,17.35,17.36,17.33,17.34,56200.0,12.2564,12.2635,12.2423,12.2494,56200.0
2011-01-05 11:30:00,17.35,17.39,17.35,17.37,97000.0,12.2564,12.2847,12.2564,12.2706,97000.0
2011-01-05 11:40:00,17.37,17.38,17.35,17.36,66200.0,12.2706,12.2776,12.2564,12.2635,66200.0
2011-01-05 11:50:00,17.36,17.39,17.36,17.39,101000.0,12.2635,12.2847,12.2635,12.2847,101000.0
2011-01-05 12:00:00,17.38,17.44,17.38,17.43,99600.0,12.2776,12.32,12.2776,12.313,99600.0
2011-01-05 12:10:00,17.43,17.45,17.41,17.44,62200.0,12.313,12.3271,12.2988,12.32,62200.0
2011-01-05 12:20:00,17.44,17.47,17.44,17.47,68800.0,12.32,12.3412,12.32,12.3412,68800.0
2011-01-05 12:30:00,17.47,17.49,17.44,17.44,72800.0,12.3412,12.3553,12.32,12.32,72800.0
2011-01-05 12:40:00,17.44,17.46,17.43,17.46,65600.0,12.32,12.3341,12.313,12.3341,65600.0
2011-01-05 12:50:00,17.46,17.48,17.46,17.46,41800.0,12.3341,12.3483,12.3341,12.3341,41800.0
2011-01-05 13:00:00,17.46,17.46,17.42,17.42,127800.0,12.3341,12.3341,12.3059,12.3059,127800.0
2011-01-05 13:10:00,17.43,17.43,17.38,17.38,48000.0,12.313,12.313,12.2776,12.2776,48000.0
2011-01-05 13:20:00,17.38,17.39,17.35,17.38,106600.0,12.2776,12.2847,12.2564,12.2776,106600.0
2011-01-05 13:30:00,17.38,17.4,17.36,17.4,53400.0,12.2776,12.2918,12.2635,12.2918,53400.0
2011-01-05 13:40:00,17.4,17.44,17.39,17.43,44000.0,12.2918,12.32,12.2847,12.313,44000.0
2011-01-05 13:50:00,17.43,17.43,17.36,17.38,125400.0,12.313,12.313,12.2635,12.2776,125400.0
2011-01-05 14:00:00,17.38,17.39,17.36,17.39,50200.0,12.2776,12.2847,12.2635,12.2847,50200.0
2011-01-05 14:10:00,17.39,17.41,17.39,17.4,56000.0,12.2847,12.2988,12.2847,12.2918,56000.0
2011-01-05 14:20:00,17.4,17.4,17.36,17.36,30600.0,12.2918,12.2918,12.2635,12.2635,30600.0
2011-01-05 14:30:00,17.36,17.38,17.36,17.38,24200.0,12.2635,12.2776,12.2635,12.2776,24200.0
2011-01-05 14:40:00,17.37,17.39,17.37,17.38,47000.0,12.2706,12.2847,12.2706,12.2776,47000.0
2011-01-05 14:50:00,17.38,17.39,17.38,17.39,35000.0,12.2776,12.2847,12.2776,12.2847,35000.0
2011-01-05 15:00:00,17.39,17.42,17.39,17.41,45600.0,12.2847,12.3059,12.2847,12.2988,45600.0
2011-01-05 15:10:00,17.41,17.43,17.41,17.43,111800.0,12.2988,12.313,12.2988,12.313,111800.0
2011-01-05 15:20:00,17.42,17.43,17.39,17.39,56600.0,12.3059,12.313,12.2847,12.2847,56600.0
2011-01-05 15:30:00,17.39,17.41,17.39,17.4,75800.0,12.2847,12.2988,12.2847,12.2918,75800.0
2011-01-05 15:40:00,17.4,17.4,17.38,17.4,120000.0,12.2918,12.2918,12.2776,12.2918,120000.0
2011-01-05 15:50:00,17.4,17.41,17.39,17.41,131000.0,12.2918,12.2988,12.2847,12.2988,131000.0
2011-01-06 09:30:00,17.39,17.49,17.39,17.47,72200.0,12.2847,12.3553,12.2847,12.3412,72200.0
2011-01-06 09:40:00,17.48,17.49,17.45,17.49,52200.0,12.3483,12.3553,12.3271,12.3553,52200.0
2011-01-06 09:50:00,17.49,17.54,17.49,17.49,70600.0,12.3553,12.3907,12.3553,12.3553,70600.0
2011-01-06 10:00:00,17.49,17.55,17.49,17.55,46600.0,12.3553,12.3977,12.3553,12.3977,46600.0
2011-01-06 10:10:00,17.54,17.57,17.52,17.54,64200.0,12.3907,12.4119,12.3765,12.3907,64200.0
2011-01-06 10:20:00,17.54,17.6,17.54,17.57,65200.0,12.3907,12.433,12.3907,12.4119,65200.0
2011-01-06 10:30:00,17.58,17.58,17.55,17.56,80200.0,12.4189,12.4189,12.3977,12.4048,80200.0
2011-01-06 10:40:00,17.56,17.57,17.54,17.54,108200.0,12.4048,12.4119,12.3907,12.3907,108200.0
2011-01-06 10:50:00,17.54,17.54,17.47,17.48,81200.0,12.3907,12.3907,12.3412,12.3483,81200.0
2011-01-06 11:00:00,17.48,17.48,17.43,17.46,97000.0,12.3483,12.3483,12.313,12.3341,97000.0
2011-01-06 11:10:00,17.46,17.52,17.46,17.52,65200.0,12.3341,12.3765,12.3341,12.3765,65200.0
2011-01-06 11:20:00,17.52,17.53,17.49,17.5,49000.0,12.3765,12.3836,12.3553,12.3624,49000.0
2011-01-06 11:30:00,17.5,17.55,17.49,17.54,34600.0,12.3624,12.3977,12.3553,12.3907,34600.0
2011-01-06 11:40:00,17.54,17.54,17.5,17.53,60400.0,12.3907,12.3907,12.3624,12.3836,60400.0
2011-01-06 11:50:00,17.53,17.54,17.52,17.52,33200.0,12.3836,12.3907,12.3765,12.3765,33200.0
2011-01-06 12:00:00,17.52,17.53,17.5,17.5,35400.0,12.3765,12.3836,12.3624,12.3624,35400.0
2011-01-06 12:10:00,17.5,17.5,17.5,17.5,14600.0,12.3624,12.3624,12.3624,12.3624,14600.0
2011-01-06 12:20:00,17.5,17.5,17.5,17.5,14200.0,12.3624,12.3624,12.3624,12.3624,14200.0
2011-01-06 12:30:00,17.5,17.5,17.49,17.5,36200.0,12.3624,12.3624,12.3553,12.3624,36200.0
2011-01-06 12:40:00,17.5,17.52,17.48,17.51,70400.0,12.3624,12.3765,12.3483,12.3695,70400.0
2011-01-06 12:50:00,17.52,17.52,17.49,17.49,27200.0,12.3765,12.3765,12.3553,12.3553,27200.0
2011-01-06 13:00:00,17.49,17.5,17.48,17.48,27000.0,12.3553,12.3624,12.3483,12.3483,27000.0
2011-01-06 13:10:00,17.48,17.49,17.46,17.46,71600.0,12.3483,12.3553,12.3341,12.3341,71600.0
2011-01-06 13:20:00,17.46,17.46,17.42,17.42,64000.0,12.3341,12.3341,12.3059,12.3059,64000.0
2011-01-06 13:30:00,17.43,17.46,17.42,17.46,73600.0,12.313,12.3341,12.3059,12.3341,73600.0
2011-01-06 13:40:00,17.46,17.46,17.42,17.43,134800.0,12.3341,12.3341,12.3059,12.313,134800.0
2011-01-06 13:50:00,17.43,17.48,17.43,17.48,42200.0,12.313,12.3483,12.313,12.3483,42200.0
2011-01-06 14:00:00,17.47,17.49,17.43,17.45,225200.0,12.3412,12.3553,12.313,12.3271,225200.0
2011-01-06 14:10:00,17.45,17.46,17.43,17.45,187800.0,12.3271,12.3341,12.313,12.3271,187800.0
2011-01-06 14:20:00,17.45,17.49,17.45,17.49,64800.0,12.3271,12.3553,12.3271,12.3553,64800.0
2011-01-06 14:30:00,17.49,17.53,17.49,17.53,53000.0,12.3553,12.3836,12.3553,12.3836,53000.0
2011-01-06 14:40:00,17.53,17.53,17.49,17.5,72600.0,12.3836,12.3836,12.3553,12.3624,72600.0
2011-01-06 14:50:00,17.49,17.5,17.47,17.49,82600.0,12.3553,12.3624,12.3412,12.3553,82600.0
2011-01-06 15:00:00,17.49,17.51,17.49,17.5,37400.0,12.3553,12.3695,12.3553,12.3624,37400.0
2011-01-06 15:10:00,17.5,17.52,17.49,17.49,48600.0,12.3624,12.3765,12.3553,12.3553,48600.0
2011-01-06 15:20:00,17.49,17.51,17.48,17.5,96200.0,12.3553,12.3695,12.3483,12.3624,96200.0
2011-01-06 15:30:00,17.51,17.52,17.49,17.5,87000.0,12.3695,12.3765,12.3553,12.3624,87000.0
2011-01-06 15:40:00,17.51,17.53,17.5,17.53,103400.0,12.3695,12.3836,12.3624,12.3836,103400.0
2011-01-06 15:50:00,17.52,17.53,17.5,17.5,170000.0,12.3765,12.3836,12.3624,12.3624,170000.0
2011-01-07 09:30:00,17.55,17.58,17.49,17.55,119400.0,12.3977,12.4189,12.3553,12.3977,119400.0
2011-01-07 09:40:00,17.57,17.57,17.43,17.46,74600.0,12.4119,12.4119,12.313,12.3341,74600.0
2011-01-07 09:50:00,17.46,17.49,17.43,17.46,53200.0,12.3341,12.3553,12.313,12.3341,53200.0
2011-01-07 10:00:00,17.46,17.5,17.45,17.48,42000.0,12.3341,12.3624,12.3271,12.3483,42000.0
2011-01-07 10:10:00,17.48,17.5,17.47,17.48,46000.0,12.3483,12.3624,12.3412,12.3483,46000.0
2011-01-07 10:20:00,17.49,17.5,17.46,17.48,36200.0,12.3553,12.3624,12.3341,12.3483,36200.0
2011-01-07 10:30:00,17.48,17.5,17.47,17.48,46200.0,12.3483,12.3624,12.3412,12.3483,46200.0
2011-01-07 10:40:00,17.47,17.47,17.42,17.46,69200.0,12.3412,12.3412,12.3059,12.3341,69200.0
2011-01-07 10:50:00,17.46,17.46,17.41,17.43,47200.0,12.3341,12.3341,12.2988,12.313,47200.0
2011-01-07 11:00:00,17.43,17.46,17.41,17.41,39800.0,12.313,12.3341,12.2988,12.2988,39800.0
2011-01-07 11:10:00,17.41,17.49,17.4,17.48,110400.0,12.2988,12.3553,12.2918,12.3483,110400.0
2011-01-07 11:20:00,17.49,17.49,17.44,17.44,71200.0,12.3553,12.3553,12.32,12.32,71200.0
2011-01-07 11:30:00,17.44,17.46,17.42,17.46,153400.0,12.32,12.3341,12.3059,12.3341,153400.0
2011-01-07 11:40:00,17.47,17.49,17.46,17.49,59400.0,12.3412,12.3553,12.3341,12.3553,59400.0
2011-01-07 11:50:00,17.49,17.49,17.47,17.48,52000.0,12.3553,12.3553,12.3412,12.3483,52000.0
2011-01-07 12:00:00,17.48,17.48,17.46,17.46,17800.0,12.3483,12.3483,12.3341,12.3341,17800.0
2011-01-07 12:10:00,17.46,17.46,17.42,17.42,34600.0,12.3341,12.3341,12.3059,12.3059,34600.0
2011-01-07 12:20:00,17.42,17.43,17.4,17.4,80000.0,12.3059,12.313,12.2918,12.2918,80000.0
2011-01-07 12:30:00,17.4,17.41,17.36,17.4,125600.0,12.2918,12.2988,12.2635,12.2918,125600.0
2011-01-07 12:40:00,17.4,17.41,17.36,17.36,54600.0,12.2918,12.2988,12.2635,12.2635,54600.0
2011-01-07 12:50:00,17.36,17.39,17.29,17.39,119000.0,12.2635,12.2847,12.2141,12.2847,119000.0
2011-01-07 13:00:00,17.39,17.4,17.36,17.36,37600.0,12.2847,12.2918,12.2635,12.2635,37600.0
2011-01-07 13:10:00,17.36,17.4,17.34,17.4,31000.0,12.2635,12.2918,12.2494,12.2918,31000.0
2011-01-07 13:20:00,17.39,17.4,17.36,17.37,24600.0,12.2847,12.2918,12.2635,12.2706,24600.0
2011-01-07 13:30:00,17.37,17.43,17.37,17.43,39400.0,12.2706,12.313,12.2706,12.313,39400.0
2011-01-07 13:40:00,17.43,17.43,17.41,17.42,34400.0,12.313,12.313,12.2988,12.3059,34400.0
2011-01-07 13:50:00,17.42,17.42,17.38,17.39,71400.0,12.3059,12.3059,12.2776,12.2847,71400.0
2011-01-07 14:00:00,17.38,17.4,17.38,17.38,24400.0,12.2776,12.2918,12.2776,12.2776,24400.0
2011-01-07 14:10:00,17.38,17.42,17.38,17.41,34800.0,12.2776,12.3059,12.2776,12.2988,34800.0
2011-01-07 14:20:00,17.41,17.43,17.41,17.43,21000.0,12.2988,12.313,12.2988,12.313,21000.0
2011-01-07 14:30:00,17.42,17.44,17.4,17.43,26800.0,12.3059,12.32,12.2918,12.313,26800.0
2011-01-07 14:40:00,17.43,17.45,17.42,17.45,62000.0,12.313,12.3271,12.3059,12.3271,62000.0
2011-01-07 14:50:00,17.46,17.48,17.45,17.47,88600.0,12.3341,12.3483,12.3271,12.3412,88600.0
2011-01-07 15:00:00,17.47,17.49,17.46,17.49,87800.0,12.3412,12.3553,12.3341,12.3553,87800.0
2011-01-07 15:10:00,17.49,17.5,17.47,17.49,96400.0,12.3553,12.3624,12.3412,12.3553,96400.0
2011-01-07 15:20:00,17.49,17.5,17.48,17.48,49400.0,12.3553,12.3624,12.3483,12.3483,49400.0
2011-01-07 15:30:00,17.48,17.52,17.48,17.5,195000.0,12.3483,12.3765,12.3483,12.3624,195000.0
2011-01-07 15:40:00,17.5,17.52,17.5,17.5,80400.0,12.3624,12.3765,12.3624,12.3624,80400.0
2011-01-07 15:50:00,17.5,17.52,17.49,17.5,130000.0,12.3624,12.3765,12.3553,12.3624,130000.0
2011-01-10 09:30:00,17.55,17.56,17.42,17.52,245000.0,12.3977,12.4048,12.3059,12.3765,245000.0
2011-01-10 09:40:00,17.52,17.67,17.5,17.61,176400.0,12.3765,12.4825,12.3624,12.4401,176400.0
2011-01-10 09:50:00,17.61,17.61,17.45,17.5,130400.0,12.4401,12.4401,12.3271,12.3624,130400.0
2011-01-10 10:00:00,17.5,17.58,17.5,17.57,95000.0,12.3624,12.4189,12.3624,12.4119,95000.0
2011-01-10 10:10:00,17.57,17.65,17.57,17.61,54400.0,12.4119,12.4684,12.4119,12.4401,54400.0
2011-01-10 10:20:00,17.61,17.67,17.6,17.66,63800.0,12.4401,12.4825,12.433,12.4754,63800.0
2011-01-10 10:30:00,17.66,17.68,17.59,17.59,66400.0,12.4754,12.4896,12.426,12.426,66400.0
2011-01-10 10:40:00,17.59,17.61,17.58,17.61,47000.0,12.426,12.4401,12.4189,12.4401,47000.0
2011-01-10 10:50:00,17.61,17.61,17.54,17.57,55400.0,12.4401,12.4401,12.3907,12.4119,55400.0
2011-01-10 11:00:00,17.57,17.59,17.56,17.57,54800.0,12.4119,12.426,12.4048,12.4119,54800.0
2011-01-10 11:10:00,17.58,17.59,17.56,17.58,47400.0,12.4189,12.426,12.4048,12.4189,47400.0
2011-01-10 11:20:00,17.58,17.59,17.57,17.59,27400.0,12.4189,12.426,12.4119,12.426,27400.0
2011-01-10 11:30:00,17.59,17.6,17.56,17.58,33000.0,12.426,12.433,12.4048,12.4189,33000.0
2011-01-10 11:40:00,17.58,17.61,17.57,17.61,30600.0,12.4189,12.4401,12.4119,12.4401,30600.0
2011-01-10 11:50:00,17.61,17.61,17.6,17.6,43600.0,12.4401,12.4401,12.433,12.433,43600.0
2011-01-10 12:00:00,17.6,17.62,17.59,17.62,23400.0,12.433,12.4472,12.426,12.4472,23400.0
2011-01-10 12:10:00,17.63,17.63,17.58,17.61,79000.0,12.4542,12.4542,12.4189,12.4401,79000.0
2011-01-10 12:20:00,17.61,17.61,17.59,17.6,56800.0,12.4401,12.4401,12.426,12.433,56800.0
2011-01-10 12:30:00,17.59,17.61,17.59,17.6,51000.0,12.426,12.4401,12.426,12.433,51000.0
2011-01-10 12:40:00,17.6,17.6,17.59,17.6,38800.0,12.433,12.433,12.426,12.433,38800.0
2011-01-10 12:50:00,17.6,17.6,17.59,17.59,38200.0,12.433,12.433,12.426,12.426,38200.0
2011-01-10 13:00:00,17.59,17.63,17.59,17.63,29400.0,12.426,12.4542,12.426,12.4542,29400.0
2011-01-10 13:10:00,17.63,17.65,17.63,17.63,36000.0,12.4542,12.4684,12.4542,12.4542,36000.0
2011-01-10 13:20:00,17.64,17.66,17.64,17.66,31200.0,12.4613,12.4754,12.4613,12.4754,31200.0
2011-01-10 13:30:00,17.65,17.67,17.65,17.65,28400.0,12.4684,12.4825,12.4684,12.4684,28400.0
2011-01-10 13:40:00,17.65,17.66,17.65,17.65,13200.0,12.4684,12.4754,12.4684,12.4684,13200.0
2011-01-10 13:50:00,17.66,17.67,17.65,17.66,24000.0,12.4754,12.4825,12.4684,12.4754,24000.0
2011-01-10 14:00:00,17.66,17.66,17.65,17.66,41000.0,12.4754,12.4754,12.4684,12.4754,41000.0
2011-01-10 14:10:00,17.65,17.68,17.65,17.68,28000.0,12.4684,12.4896,12.4684,12.4896,28000.0
2011-01-10 14:20:00,17.68,17.71,17.68,17.71,27200.0,12.4896,12.5108,12.4896,12.5108,27200.0
2011-01-10 14:30:00,17.71,17.73,17.71,17.71,38800.0,12.5108,12.5249,12.5108,12.5108,38800.0
2011-01-10 14:40:00,17.72,17.73,17.7,17.72,37400.0,12.5178,12.5249,12.5037,12.5178,37400.0
2011-01-10 14:50:00,17.72,17.73,17.71,17.73,29200.0,12.5178,12.5249,12.5108,12.5249,29200.0
2011-01-10 15:00:00,17.73,17.75,17.71,17.74,43200.0,12.5249,12.539,12.5108,12.5319,43200.0
2011-01-10 15:10:00,17.74,17.75,17.73,17.74,46400.0,12.5319,12.539,12.5249,12.5319,46400.0
2011-01-10 15:20:00,17.73,17.74,17.73,17.74,67600.0,12.5249,12.5319,12.5249,12.5319,67600.0
2011-01-10 15:30:00,17.74,17.75,17.73,17.75,55400.0,12.5319,12.539,12.5249,12.539,55400.0
2011-01-10 15:40:00,17.74,17.75,17.72,17.73,96400.0,12.5319,12.539,12.5178,12.5249,96400.0
2011-01-10 15:50:00,17.73,17.73,17.69,17.69,171000.0,12.5249,12.5249,12.4966,12.4966,171000.0
2011-01-11 09:30:00,17.72,17.74,17.64,17.74,159400.0,12.5178,12.5319,12.4613,12.5319,159400.0
2011-01-11 09:40:00,17.74,17.8,17.72,17.75,56800.0,12.5319,12.5743,12.5178,12.539,56800.0
2011-01-11 09:50:00,17.76,17.8,17.72,17.72,53600.0,12.5461,12.5743,12.5178,12.5178,53600.0
2011-01-11 10:00:00,17.72,17.74,17.7,17.71,56400.0,12.5178,12.5319,12.5037,12.5108,56400.0
2011-01-11 10:10:00,17.71,17.71,17.61,17.62,76400.0,12.5108,12.5108,12.4401,12.4472,76400.0
2011-01-11 10:20:00,17.63,17.64,17.61,17.64,76400.0,12.4542,12.4613,12.4401,12.4613,76400.0
2011-01-11 10:30:00,17.64,17.64,17.57,17.58,82200.0,12.4613,12.4613,12.4119,12.4189,82200.0
2011-01-11 10:40:00,17.58,17.61,17.58,17.61,69600.0,12.4189,12.4401,12.4189,12.4401,69600.0
2011-01-11 10:50:00,17.61,17.61,17.59,17.61,119800.0,12.4401,12.4401,12.426,12.4401,119800.0
2011-01-11 11:00:00,17.61,17.65,17.61,17.64,84400.0,12.4401,12.4684,12.4401,12.4613,84400.0
2011-01-11 11:10:00,17.64,17.68,17.64,17.66,83400.0,12.4613,12.4896,12.4613,12.4754,83400.0
2011-01-11 11:20:00,17.66,17.66,17.64,17.66,36200.0,12.4754,12.4754,12.4613,12.4754,36200.0
2011-01-11 11:30:00,17.66,17.71,17.66,17.7,86000.0,12.4754,12.5108,12.4754,12.5037,86000.0
2011-01-11 11:40:00,17.7,17.8,17.7,17.8,134000.0,12.5037,12.5743,12.5037,12.5743,134000.0
2011-01-11 11:50:00,17.8,17.86,17.8,17.81,194400.0,12.5743,12.6167,12.5743,12.5814,194400.0
2011-01-11 12:00:00,17.81,17.89,17.79,17.88,183600.0,12.5814,12.6379,12.5673,12.6308,183600.0
2011-01-11 12:10:00,17.88,17.89,17.86,17.88,75000.0,12.6308,12.6379,12.6167,12.6308,75000.0
2011-01-11 12:20:00,17.88,17.89,17.87,17.88,60000.0,12.6308,12.6379,12.6238,12.6308,60000.0
2011-01-11 12:30:00,17.88,17.88,17.86,17.86,66200.0,12.6308,12.6308,12.6167,12.6167,66200.0
2011-01-11 12:40:00,17.86,17.86,17.83,17.83,55600.0,12.6167,12.6167,12.5955,12.5955,55600.0
2011-01-11 12:50:00,17.83,17.85,17.83,17.85,28800.0,12.5955,12.6097,12.5955,12.6097,28800.0
2011-01-11 13:00:00,17.85,17.86,17.83,17.83,96800.0,12.6097,12.6167,12.5955,12.5955,96800.0
2011-01-11 13:10:00,17.83,17.86,17.8,17.86,190200.0,12.5955,12.6167,12.5743,12.6167,190200.0
2011-01-11 13:20:00,17.86,17.9,17.86,17.89,77800.0,12.6167,12.645,12.6167,12.6379,77800.0
2011-01-11 13:30:00,17.88,17.89,17.87,17.88,91000.0,12.6308,12.6379,12.6238,12.6308,91000.0
2011-01-11 13:40:00,17.88,17.88,17.84,17.84,65400.0,12.6308,12.6308,12.6026,12.6026,65400.0
2011-01-11 13:50:00,17.84,17.84,17.79,17.79,75800.0,12.6026,12.6026,12.5673,12.5673,75800.0
2011-01-11 14:00:00,17.79,17.79,17.75,17.77,141000.0,12.5673,12.5673,12.539,12.5531,141000.0
2011-01-11 14:10:00,17.77,17.84,17.77,17.83,85400.0,12.5531,12.6026,12.5531,12.5955,85400.0
2011-01-11 14:20:00,17.83,17.84,17.8,17.82,61600.0,12.5955,12.6026,12.5743,12.5885,61600.0
2011-01-11 14:30:00,17.82,17.82,17.8,17.82,42800.0,12.5885,12.5885,12.5743,12.5885,42800.0
2011-01-11 14:40:00,17.82,17.85,17.82,17.82,64400.0,12.5885,12.6097,12.5885,12.5885,64400.0
2011-01-11 14:50:00,17.82,17.83,17.8,17.82,105400.0,12.5885,12.5955,12.5743,12.5885,105400.0
2011-01-11 15:00:00,17.82,17.83,17.81,17.82,79600.0,12.5885,12.5955,12.5814,12.5885,79600.0
2011-01-11 15:10:00,17.82,17.82,17.81,17.82,102800.0,12.5885,12.5885,12.5814,12.5885,102800.0
2011-01-11 15:20:00,17.82,17.82,17.79,17.81,86000.0,12.5885,12.5885,12.5673,12.5814,86000.0
2011-01-11 15:30:00,17.8,17.81,17.78,17.81,140600.0,12.5743,12.5814,12.5602,12.5814,140600.0
2011-01-11 15:40:00,17.8,17.85,17.8,17.84,672600.0,12.5743,12.6097,12.5743,12.6026,672600.0
2011-01-11 15:50:00,17.84,17.85,17.79,17.8,490600.0,12.6026,12.6097,12.5673,12.5743,490600.0
2011-01-12 09:30:00,17.89,17.89,17.75,17.76,89800.0,12.6379,12.6379,12.539,12.5461,89800.0
2011-01-12 09:40:00,17.75,17.77,17.73,17.77,56600.0,12.539,12.5531,12.5249,12.5531,56600.0
2011-01-12 09:50:00,17.76,17.79,17.75,17.79,64000.0,12.5461,12.5673,12.539,12.5673,64000.0
2011-01-12 10:00:00,17.79,17.79,17.75,17.75,58000.0,12.5673,12.5673,12.539,12.539,58000.0
2011-01-12 10:10:00,17.75,17.76,17.72,17.75,98800.0,12.539,12.5461,12.5178,12.539,98800.0
2011-01-12 10:20:00,17.75,17.78,17.74,17.78,74000.0,12.539,12.5602,12.5319,12.5602,74000.0
2011-01-12 10:30:00,17.78,17.81,17.78,17.79,82200.0,12.5602,12.5814,12.5602,12.5673,82200.0
2011-01-12 10:40:00,17.79,17.79,17.77,17.78,61800.0,12.5673,12.5673,12.5531,12.5602,61800.0
2011-01-12 10:50:00,17.79,17.8,17.78,17.79,61200.0,12.5673,12.5743,12.5602,12.5673,61200.0
2011-01-12 11:00:00,17.79,17.83,17.77,17.83,104200.0,12.5673,12.5955,12.5531,12.5955,104200.0
2011-01-12 11:10:00,17.83,17.85,17.83,17.84,53800.0,12.5955,12.6097,12.5955,12.6026,53800.0
2011-01-12 11:20:00,17.84,17.85,17.8,17.81,52400.0,12.6026,12.6097,12.5743,12.5814,52400.0
2011-01-12 11:30:00,17.81,17.84,17.8,17.83,42000.0,12.5814,12.6026,12.5743,12.5955,42000.0
2011-01-12 11:40:00,17.84,17.85,17.83,17.84,52800.0,12.6026,12.6097,12.5955,12.6026,52800.0
2011-01-12 11:50:00,17.84,17.89,17.83,17.85,91000.0,12.6026,12.6379,12.5955,12.6097,91000.0
2011-01-12 12:00:00,17.85,17.88,17.85,17.88,45000.0,12.6097,12.6308,12.6097,12.6308,45000.0
2011-01-12 12:10:00,17.87,17.87,17.83,17.84,44200.0,12.6238,12.6238,12.5955,12.6026,44200.0
2011-01-12 12:20:00,17.84,17.86,17.83,17.86,44600.0,12.6026,12.6167,12.5955,12.6167,44600.0
2011-01-12 12:30:00,17.86,17.88,17.85,17.86,46200.0,12.6167,12.6308,12.6097,12.6167,46200.0
2011-01-12 12:40:00,17.85,17.86,17.85,17.86,54400.0,12.6097,12.6167,12.6097,12.6167,54400.0
2011-01-12 12:50:00,17.86,17.86,17.85,17.85,33800.0,12.6167,12.6167,12.6097,12.6097,33800.0
2011-01-12 13:00:00,17.85,17.89,17.85,17.89,51800.0,12.6097,12.6379,12.6097,12.6379,51800.0
2011-01-12 13:10:00,17.88,17.91,17.88,17.91,35800.0,12.6308,12.652,12.6308,12.652,35800.0
2011-01-12 13:20:00,17.9,17.9,17.88,17.88,35800.0,12.645,12.645,12.6308,12.6308,35800.0
2011-01-12 13:30:00,17.88,17.88,17.86,17.86,33600.0,12.6308,12.6308,12.6167,12.6167,33600.0
2011-01-12 13:40:00,17.86,17.88,17.86,17.86,61600.0,12.6167,12.6308,12.6167,12.6167,61600.0
2011-01-12 13:50:00,17.87,17.89,17.86,17.88,64000.0,12.6238,12.6379,12.6167,12.6308,64000.0
2011-01-12 14:00:00,17.87,17.87,17.83,17.84,77400.0,12.6238,12.6238,12.5955,12.6026,77400.0
2011-01-12 14:10:00,17.84,17.86,17.84,17.86,32400.0,12.6026,12.6167,12.6026,12.6167,32400.0
2011-01-12 14:20:00,17.86,17.91,17.86,17.91,55600.0,12.6167,12.652,12.6167,12.652,55600.0
2011-01-12 14:30:00,17.9,17.91,17.88,17.88,51800.0,12.645,12.652,12.6308,12.6308,51800.0
2011-01-12 14:40:00,17.88,17.9,17.88,17.89,54600.0,12.6308,12.645,12.6308,12.6379,54600.0
2011-01-12 14:50:00,17.9,17.9,17.89,17.9,55400.0,12.645,12.645,12.6379,12.645,55400.0
2011-01-12 15:00:00,17.89,17.9,17.89,17.9,101600.0,12.6379,12.645,12.6379,12.645,101600.0
2011-01-12 15:10:00,17.89,17.9,17.86,17.87,63800.0,12.6379,12.645,12.6167,12.6238,63800.0
2011-01-12 15:20:00,17.87,17.87,17.86,17.86,120000.0,12.6238,12.6238,12.6167,12.6167,120000.0
2011-01-12 15:30:00,17.86,17.86,17.85,17.86,108600.0,12.6167,12.6167,12.6097,12.6167,108600.0
2011-01-12 15:40:00,17.86,17.87,17.85,17.86,234400.0,12.6167,12.6238,12.6097,12.6167,234400.0
2011-01-12 15:50:00,17.86,17.91,17.85,17.91,300200.0,12.6167,12.652,12.6097,12.652,300200.0
2011-01-13 09:30:00,17.9,17.91,17.77,17.78,97000.0,12.645,12.652,12.5531,12.5602,97000.0
2011-01-13 09:40:00,17.78,17.79,17.74,17.79,68800.0,12.5602,12.5673,12.5319,12.5673,68800.0
2011-01-13 09:50:00,17.79,17.83,17.78,17.83,68800.0,12.5673,12.5955,12.5602,12.5955,68800.0
2011-01-13 10:00:00,17.83,17.84,17.8,17.82,72000.0,12.5955,12.6026,12.5743,12.5885,72000.0
2011-01-13 10:10:00,17.82,17.85,17.79,17.84,37800.0,12.5885,12.6097,12.5673,12.6026,37800.0
2011-01-13 10:20:00,17.84,17.87,17.84,17.86,43800.0,12.6026,12.6238,12.6026,12.6167,43800.0
2011-01-13 10:30:00,17.86,17.87,17.86,17.87,39400.0,12.6167,12.6238,12.6167,12.6238,39400.0
2011-01-13 10:40:00,17.87,17.9,17.86,17.9,97000.0,12.6238,12.645,12.6167,12.645,97000.0
2011-01-13 10:50:00,17.9,17.96,17.9,17.96,62400.0,12.645,12.6874,12.645,12.6874,62400.0
2011-01-13 11:00:00,17.96,17.96,17.91,17.91,53600.0,12.6874,12.6874,12.652,12.652,53600.0
2011-01-13 11:10:00,17.91,17.95,17.91,17.93,50200.0,12.652,12.6803,12.652,12.6662,50200.0
2011-01-13 11:20:00,17.93,17.93,17.9,17.92,41400.0,12.6662,12.6662,12.645,12.6591,41400.0
2011-01-13 11:30:00,17.92,17.95,17.92,17.94,45200.0,12.6591,12.6803,12.6591,12.6732,45200.0
2011-01-13 11:40:00,17.94,17.94,17.9,17.91,61600.0,12.6732,12.6732,12.645,12.652,61600.0
2011-01-13 11:50:00,17.9,17.91,17.86,17.86,39400.0,12.645,12.652,12.6167,12.6167,39400.0
2011-01-13 12:00:00,17.86,17.89,17.86,17.89,31800.0,12.6167,12.6379,12.6167,12.6379,31800.0
2011-01-13 12:10:00,17.89,17.91,17.89,17.89,44600.0,12.6379,12.652,12.6379,12.6379,44600.0
2011-01-13 12:20:00,17.89,17.89,17.86,17.87,51200.0,12.6379,12.6379,12.6167,12.6238,51200.0
2011-01-13 12:30:00,17.87,17.89,17.87,17.88,33600.0,12.6238,12.6379,12.6238,12.6308,33600.0
2011-01-13 12:40:00,17.87,17.91,17.87,17.9,39200.0,12.6238,12.652,12.6238,12.645,39200.0
2011-01-13 12:50:00,17.9,17.93,17.9,17.92,28800.0,12.645,12.6662,12.645,12.6591,28800.0
2011-01-13 13:00:00,17.92,17.92,17.89,17.9,52400.0,12.6591,12.6591,12.6379,12.645,52400.0
2011-01-13 13:10:00,17.9,17.93,17.9,17.93,47000.0,12.645,12.6662,12.645,12.6662,47000.0
2011-01-13 13:20:00,17.92,17.93,17.91,17.93,39600.0,12.6591,12.6662,12.652,12.6662,39600.0
2011-01-13 13:30:00,17.93,17.95,17.93,17.94,44400.0,12.6662,12.6803,12.6662,12.6732,44400.0
2011-01-13 13:40:00,17.95,17.95,17.93,17.95,87200.0,12.6803,12.6803,12.6662,12.6803,87200.0
2011-01-13 13:50:00,17.95,17.98,17.95,17.97,65200.0,12.6803,12.7015,12.6803,12.6944,65200.0
2011-01-13 14:00:00,17.97,17.99,17.97,17.99,45000.0,12.6944,12.7086,12.6944,12.7086,45000.0
2011-01-13 14:10:00,17.99,17.99,17.96,17.98,73800.0,12.7086,12.7086,12.6874,12.7015,73800.0
2011-01-13 14:20:00,17.98,18.0,17.97,18.0,52600.0,12.7015,12.7156,12.6944,12.7156,52600.0
2011-01-13 14:30:00,18.0,18.0,17.99,17.99,46000.0,12.7156,12.7156,12.7086,12.7086,46000.0
2011-01-13 14:40:00,17.99,18.0,17.99,17.99,56400.0,12.7086,12.7156,12.7086,12.7086,56400.0
2011-01-13 14:50:00,17.99,17.99,17.97,17.97,227200.0,12.7086,12.7086,12.6944,12.6944,227200.0
2011-01-13 15:00:00,17.97,17.99,17.97,17.98,77200.0,12.6944,12.7086,12.6944,12.7015,77200.0
2011-01-13 15:10:00,17.98,17.98,17.97,17.98,57400.0,12.7015,12.7015,12.6944,12.7015,57400.0
2011-01-13 15:20:00,17.98,17.98,17.97,17.97,124000.0,12.7015,12.7015,12.6944,12.6944,124000.0
2011-01-13 15:30:00,17.97,17.98,17.95,17.97,314200.0,12.6944,12.7015,12.6803,12.6944,314200.0
2011-01-13 15:40:00,17.97,18.0,17.96,18.0,148800.0,12.6944,12.7156,12.6874,12.7156,148800.0
2011-01-13 15:50:00,18.0,18.02,17.99,18.0,259600.0,12.7156,12.7297,12.7086,12.7156,259600.0
2011-01-14 09:30:00,18.01,18.07,17.99,18.03,134000.0,12.7227,12.7651,12.7086,12.7368,134000.0
2011-01-14 09:40:00,18.03,18.08,17.97,18.07,106600.0,12.7368,12.7721,12.6944,12.7651,106600.0
2011-01-14 09:50:00,18.06,18.1,18.02,18.1,126800.0,12.758,12.7863,12.7297,12.7863,126800.0
2011-01-14 10:00:00,18.1,18.15,18.1,18.14,96200.0,12.7863,12.8216,12.7863,12.8145,96200.0
2011-01-14 10:10:00,18.15,18.22,18.15,18.15,115400.0,12.8216,12.871,12.8216,12.8216,115400.0
2011-01-14 10:20:00,18.15,18.22,18.15,18.18,107400.0,12.8216,12.871,12.8216,12.8428,107400.0
2011-01-14 10:30:00,18.18,18.24,18.16,18.23,117400.0,12.8428,12.8852,12.8286,12.8781,117400.0
2011-01-14 10:40:00,18.23,18.29,18.22,18.29,116000.0,12.8781,12.9205,12.871,12.9205,116000.0
2011-01-14 10:50:00,18.29,18.31,18.27,18.28,135400.0,12.9205,12.9346,12.9064,12.9134,135400.0
2011-01-14 11:00:00,18.28,18.32,18.27,18.29,129800.0,12.9134,12.9417,12.9064,12.9205,129800.0
2011-01-14 11:10:00,18.3,18.3,18.26,18.27,121000.0,12.9275,12.9275,12.8993,12.9064,121000.0
2011-01-14 11:20:00,18.27,18.33,18.27,18.33,123600.0,12.9064,12.9487,12.9064,12.9487,123600.0
2011-01-14 11:30:00,18.34,18.4,18.31,18.4,188800.0,12.9558,12.9982,12.9346,12.9982,188800.0
2011-01-14 11:40:00,18.4,18.42,18.36,18.4,109400.0,12.9982,13.0123,12.9699,12.9982,109400.0
2011-01-14 11:50:00,18.4,18.41,18.36,18.4,90600.0,12.9982,13.0053,12.9699,12.9982,90600.0
2011-01-14 12:00:00,18.4,18.43,18.4,18.42,89800.0,12.9982,13.0194,12.9982,13.0123,89800.0
2011-01-14 12:10:00,18.42,18.43,18.42,18.43,129400.0,13.0123,13.0194,13.0123,13.0194,129400.0
2011-01-14 12:20:00,18.43,18.45,18.43,18.44,59600.0,13.0194,13.0335,13.0194,13.0264,59600.0
2011-01-14 12:30:00,18.44,18.45,18.42,18.43,90800.0,13.0264,13.0335,13.0123,13.0194,90800.0
2011-01-14 12:40:00,18.43,18.43,18.41,18.42,82000.0,13.0194,13.0194,13.0053,13.0123,82000.0
2011-01-14 12:50:00,18.42,18.42,18.39,18.4,66600.0,13.0123,13.0123,12.9911,12.9982,66600.0
2011-01-14 13:00:00,18.4,18.41,18.38,18.4,174200.0,12.9982,13.0053,12.9841,12.9982,174200.0
2011-01-14 13:10:00,18.4,18.44,18.39,18.43,88000.0,12.9982,13.0264,12.9911,13.0194,88000.0
2011-01-14 13:20:00,18.43,18.45,18.42,18.45,37200.0,13.0194,13.0335,13.0123,13.0335,37200.0
2011-01-14 13:30:00,18.45,18.47,18.45,18.47,72800.0,13.0335,13.0476,13.0335,13.0476,72800.0
2011-01-14 13:40:00,18.47,18.47,18.45,18.46,82400.0,13.0476,13.0476,13.0335,13.0406,82400.0
2011-01-14 13:50:00,18.46,18.49,18.46,18.47,104400.0,13.0406,13.0618,13.0406,13.0476,104400.0
2011-01-14 14:00:00,18.46,18.47,18.46,18.47,63200.0,13.0406,13.0476,13.0406,13.0476,63200.0
2011-01-14 14:10:00,18.47,18.48,18.45,18.47,76000.0,13.0476,13.0547,13.0335,13.0476,76000.0
2011-01-14 14:20:00,18.47,18.48,18.46,18.46,86600.0,13.0476,13.0547,13.0406,13.0406,86600.0
2011-01-14 14:30:00,18.46,18.46,18.44,18.46,94200.0,13.0406,13.0406,13.0264,13.0406,94200.0
2011-01-14 14:40:00,18.45,18.49,18.45,18.49,101200.0,13.0335,13.0618,13.0335,13.0618,101200.0
2011-01-14 14:50:00,18.49,18.5,18.47,18.48,89800.0,13.0618,13.0688,13.0476,13.0547,89800.0
2011-01-14 15:00:00,18.48,18.5,18.48,18.5,79600.0,13.0547,13.0688,13.0547,13.0688,79600.0
2011-01-14 15:10:00,18.49,18.5,18.49,18.5,81000.0,13.0618,13.0688,13.0618,13.0688,81000.0
2011-01-14 15:20:00,18.5,18.5,18.48,18.49,129800.0,13.0688,13.0688,13.0547,13.0618,129800.0
2011-01-14 15:30:00,18.49,18.49,18.48,18.49,104600.0,13.0618,13.0618,13.0547,13.0618,104600.0
2011-01-14 15:40:00,18.49,18.51,18.48,18.51,222600.0,13.0618,13.0759,13.0547,13.0759,222600.0
2011-01-14 15:50:00,18.51,18.54,18.5,18.53,495400.0,13.0759,13.0971,13.0688,13.09,495400.0
2011-01-18 09:30:00,18.53,18.74,18.52,18.73,210800.0,13.09,13.2384,13.083,13.2313,210800.0
2011-01-18 09:40:00,18.73,18.75,18.64,18.64,125200.0,13.2313,13.2454,13.1677,13.1677,125200.0
2011-01-18 09:50:00,18.64,18.64,18.56,18.59,109000.0,13.1677,13.1677,13.1112,13.1324,109000.0
2011-01-18 10:00:00,18.59,18.66,18.57,18.63,91600.0,13.1324,13.1819,13.1183,13.1607,91600.0
2011-01-18 10:10:00,18.64,18.71,18.62,18.69,141800.0,13.1677,13.2172,13.1536,13.203,141800.0
2011-01-18 10:20:00,18.7,18.73,18.63,18.65,156800.0,13.2101,13.2313,13.1607,13.1748,156800.0
2011-01-18 10:30:00,18.65,18.66,18.61,18.64,128000.0,13.1748,13.1819,13.1465,13.1677,128000.0
2011-01-18 10:40:00,18.64,18.65,18.63,18.63,151800.0,13.1677,13.1748,13.1607,13.1607,151800.0
2011-01-18 10:50:00,18.63,18.63,18.62,18.63,51600.0,13.1607,13.1607,13.1536,13.1607,51600.0
2011-01-18 11:00:00,18.63,18.64,18.62,18.63,97600.0,13.1607,13.1677,13.1536,13.1607,97600.0
2011-01-18 11:10:00,18.63,18.66,18.61,18.66,77600.0,13.1607,13.1819,13.1465,13.1819,77600.0
2011-01-18 11:20:00,18.66,18.73,18.66,18.72,69000.0,13.1819,13.2313,13.1819,13.2242,69000.0
2011-01-18 11:30:00,18.72,18.73,18.71,18.71,60800.0,13.2242,13.2313,13.2172,13.2172,60800.0
2011-01-18 11:40:00,18.71,18.73,18.7,18.73,77200.0,13.2172,13.2313,13.2101,13.2313,77200.0
2011-01-18 11:50:00,18.73,18.73,18.65,18.65,93400.0,13.2313,13.2313,13.1748,13.1748,93400.0
2011-01-18 12:00:00,18.65,18.65,18.63,18.64,60400.0,13.1748,13.1748,13.1607,13.1677,60400.0
2011-01-18 12:10:00,18.64,18.67,18.63,18.67,57800.0,13.1677,13.1889,13.1607,13.1889,57800.0
2011-01-18 12:20:00,18.67,18.68,18.65,18.65,82400.0,13.1889,13.196,13.1748,13.1748,82400.0
2011-01-18 12:30:00,18.65,18.7,18.65,18.69,56800.0,13.1748,13.2101,13.1748,13.203,56800.0
2011-01-18 12:40:00,18.69,18.7,18.66,18.68,80800.0,13.203,13.2101,13.1819,13.196,80800.0
2011-01-18 12:50:00,18.68,18.68,18.67,18.68,27600.0,13.196,13.196,13.1889,13.196,27600.0
2011-01-18 13:00:00,18.68,18.7,18.68,18.69,37000.0,13.196,13.2101,13.196,13.203,37000.0
2011-01-18 13:10:00,18.69,18.69,18.66,18.67,84600.0,13.203,13.203,13.1819,13.1889,84600.0
2011-01-18 13:20:00,18.66,18.67,18.65,18.67,58400.0,13.1819,13.1889,13.1748,13.1889,58400.0
2011-01-18 13:30:00,18.67,18.71,18.67,18.7,72000.0,13.1889,13.2172,13.1889,13.2101,72000.0
2011-01-18 13:40:00,18.7,18.71,18.65,18.65,123400.0,13.2101,13.2172,13.1748,13.1748,123400.0
2011-01-18 13:50:00,18.66,18.66,18.63,18.64,115400.0,13.1819,13.1819,13.1607,13.1677,115400.0
2011-01-18 14:00:00,18.63,18.65,18.62,18.65,99800.0,13.1607,13.1748,13.1536,13.1748,99800.0
2011-01-18 14:10:00,18.65,18.66,18.65,18.65,64200.0,13.1748,13.1819,13.1748,13.1748,64200.0
2011-01-18 14:20:00,18.65,18.66,18.63,18.64,86800.0,13.1748,13.1819,13.1607,13.1677,86800.0
2011-01-18 14:30:00,18.64,18.67,18.64,18.67,77200.0,13.1677,13.1889,13.1677,13.1889,77200.0
2011-01-18 14:40:00,18.67,18.68,18.66,18.68,94000.0,13.1889,13.196,13.1819,13.196,94000.0
2011-01-18 14:50:00,18.68,18.68,18.67,18.68,102600.0,13.196,13.196,13.1889,13.196,102600.0
2011-01-18 15:00:00,18.68,18.69,18.68,18.69,71000.0,13.196,13.203,13.196,13.203,71000.0
2011-01-18 15:10:00,18.69,18.69,18.66,18.67,112400.0,13.203,13.203,13.1819,13.1889,112400.0
2011-01-18 15:20:00,18.67,18.7,18.66,18.7,152000.0,13.1889,13.2101,13.1819,13.2101,152000.0
2011-01-18 15:30:00,18.7,18.73,18.7,18.73,246600.0,13.2101,13.2313,13.2101,13.2313,246600.0
2011-01-18 15:40:00,18.73,18.75,18.73,18.75,331600.0,13.2313,13.2454,13.2313,13.2454,331600.0
2011-01-18 15:50:00,18.75,18.77,18.73,18.73,299600.0,13.2454,13.2596,13.2313,13.2313,299600.0
2011-01-19 09:30:00,18.72,18.72,18.52,18.52,276000.0,13.2242,13.2242,13.083,13.083,276000.0
2011-01-19 09:40:00,18.52,18.55,18.46,18.5,160400.0,13.083,13.1042,13.0406,13.0688,160400.0
2011-01-19 09:50:00,18.5,18.52,18.45,18.52,113800.0,13.0688,13.083,13.0335,13.083,113800.0
2011-01-19 10:00:00,18.51,18.59,18.5,18.55,101800.0,13.0759,13.1324,13.0688,13.1042,101800.0
2011-01-19 10:10:00,18.55,18.56,18.51,18.52,53000.0,13.1042,13.1112,13.0759,13.083,53000.0
2011-01-19 10:20:00,18.52,18.53,18.44,18.46,82400.0,13.083,13.09,13.0264,13.0406,82400.0
2011-01-19 10:30:00,18.46,18.52,18.46,18.5,104400.0,13.0406,13.083,13.0406,13.0688,104400.0
2011-01-19 10:40:00,18.5,18.51,18.46,18.48,111400.0,13.0688,13.0759,13.0406,13.0547,111400.0
2011-01-19 10:50:00,18.48,18.49,18.43,18.43,78800.0,13.0547,13.0618,13.0194,13.0194,78800.0
2011-01-19 11:00:00,18.43,18.47,18.42,18.46,65400.0,13.0194,13.0476,13.0123,13.0406,65400.0
2011-01-19 11:10:00,18.46,18.47,18.42,18.43,65200.0,13.0406,13.0476,13.0123,13.0194,65200.0
2011-01-19 11:20:00,18.43,18.44,18.41,18.41,66800.0,13.0194,13.0264,13.0053,13.0053,66800.0
2011-01-19 11:30:00,18.41,18.43,18.41,18.43,50600.0,13.0053,13.0194,13.0053,13.0194,50600.0
2011-01-19 11:40:00,18.43,18.44,18.42,18.42,66000.0,13.0194,13.0264,13.0123,13.0123,66000.0
2011-01-19 11:50:00,18.42,18.43,18.36,18.38,109000.0,13.0123,13.0194,12.9699,12.9841,109000.0
2011-01-19 12:00:00,18.38,18.39,18.37,18.38,53000.0,12.9841,12.9911,12.977,12.9841,53000.0
2011-01-19 12:10:00,18.38,18.43,18.38,18.42,57400.0,12.9841,13.0194,12.9841,13.0123,57400.0
2011-01-19 12:20:00,18.42,18.45,18.41,18.45,63600.0,13.0123,13.0335,13.0053,13.0335,63600.0
2011-01-19 12:30:00,18.45,18.45,18.4,18.41,72800.0,13.0335,13.0335,12.9982,13.0053,72800.0
2011-01-19 12:40:00,18.41,18.43,18.4,18.43,76800.0,13.0053,13.0194,12.9982,13.0194,76800.0
2011-01-19 12:50:00,18.43,18.47,18.42,18.46,70400.0,13.0194,13.0476,13.0123,13.0406,70400.0
2011-01-19 13:00:00,18.46,18.46,18.42,18.46,112000.0,13.0406,13.0406,13.0123,13.0406,112000.0
2011-01-19 13:10:00,18.46,18.47,18.45,18.45,63200.0,13.0406,13.0476,13.0335,13.0335,63200.0
2011-01-19 13:20:00,18.45,18.45,18.43,18.45,45600.0,13.0335,13.0335,13.0194,13.0335,45600.0
2011-01-19 13:30:00,18.45,18.47,18.44,18.44,38000.0,13.0335,13.0476,13.0264,13.0264,38000.0
2011-01-19 13:40:00,18.45,18.45,18.43,18.45,63800.0,13.0335,13.0335,13.0194,13.0335,63800.0
2011-01-19 13:50:00,18.45,18.46,18.43,18.46,41200.0,13.0335,13.0406,13.0194,13.0406,41200.0
2011-01-19 14:00:00,18.46,18.46,18.43,18.43,52200.0,13.0406,13.0406,13.0194,13.0194,52200.0
2011-01-19 14:10:00,18.43,18.44,18.42,18.44,60200.0,13.0194,13.0264,13.0123,13.0264,60200.0
2011-01-19 14:20:00,18.43,18.44,18.42,18.43,63800.0,13.0194,13.0264,13.0123,13.0194,63800.0
2011-01-19 14:30:00,18.43,18.43,18.42,18.43,58000.0,13.0194,13.0194,13.0123,13.0194,58000.0
2011-01-19 14:40:00,18.43,18.43,18.4,18.42,69400.0,13.0194,13.0194,12.9982,13.0123,69400.0
2011-01-19 14:50:00,18.42,18.42,18.38,18.41,136400.0,13.0123,13.0123,12.9841,13.0053,136400.0
2011-01-19 15:00:00,18.42,18.44,18.41,18.41,86800.0,13.0123,13.0264,13.0053,13.0053,86800.0
2011-01-19 15:10:00,18.41,18.43,18.39,18.43,112200.0,13.0053,13.0194,12.9911,13.0194,112200.0
2011-01-19 15:20:00,18.43,18.43,18.38,18.41,414000.0,13.0194,13.0194,12.9841,13.0053,414000.0
2011-01-19 15:30:00,18.41,18.43,18.4,18.43,231400.0,13.0053,13.0194,12.9982,13.0194,231400.0
2011-01-19 15:40:00,18.43,18.46,18.42,18.45,266000.0,13.0194,13.0406,13.0123,13.0335,266000.0
2011-01-19 15:50:00,18.45,18.46,18.42,18.45,488400.0,13.0335,13.0406,13.0123,13.0335,488400.0
2011-01-20 09:30:00,18.34,18.35,18.1,18.12,376000.0,12.9558,12.9629,12.7863,12.8004,376000.0
2011-01-20 09:40:00,18.12,18.22,18.12,18.16,80800.0,12.8004,12.871,12.8004,12.8286,80800.0
2011-01-20 09:50:00,18.17,18.22,18.15,18.22,51400.0,12.8357,12.871,12.8216,12.871,51400.0
2011-01-20 10:00:00,18.22,18.24,18.17,18.18,53600.0,12.871,12.8852,12.8357,12.8428,53600.0
2011-01-20 10:10:00,18.18,18.25,18.18,18.2,97200.0,12.8428,12.8922,12.8428,12.8569,97200.0
2011-01-20 10:20:00,18.2,18.24,18.2,18.23,91000.0,12.8569,12.8852,12.8569,12.8781,91000.0
2011-01-20 10:30:00,18.22,18.27,18.19,18.22,138400.0,12.871,12.9064,12.8498,12.871,138400.0
2011-01-20 10:40:00,18.22,18.22,18.14,18.15,202600.0,12.871,12.871,12.8145,12.8216,202600.0
2011-01-20 10:50:00,18.16,18.16,18.08,18.13,146800.0,12.8286,12.8286,12.7721,12.8075,146800.0
2011-01-20 11:00:00,18.12,18.18,18.11,18.18,117600.0,12.8004,12.8428,12.7933,12.8428,117600.0
2011-01-20 11:10:00,18.18,18.18,18.11,18.11,52800.0,12.8428,12.8428,12.7933,12.7933,52800.0
2011-01-20 11:20:00,18.11,18.12,18.07,18.08,113200.0,12.7933,12.8004,12.7651,12.7721,113200.0
2011-01-20 11:30:00,18.08,18.12,18.04,18.09,113200.0,12.7721,12.8004,12.7439,12.7792,113200.0
2011-01-20 11:40:00,18.09,18.11,18.06,18.11,62200.0,12.7792,12.7933,12.758,12.7933,62200.0
2011-01-20 11:50:00,18.1,18.15,18.08,18.15,37400.0,12.7863,12.8216,12.7721,12.8216,37400.0
2011-01-20 12:00:00,18.15,18.2,18.15,18.18,54400.0,12.8216,12.8569,12.8216,12.8428,54400.0
2011-01-20 12:10:00,18.18,18.23,18.17,18.23,70000.0,12.8428,12.8781,12.8357,12.8781,70000.0
2011-01-20 12:20:00,18.23,18.25,18.22,18.23,59200.0,12.8781,12.8922,12.871,12.8781,59200.0
2011-01-20 12:30:00,18.23,18.24,18.22,18.22,37800.0,12.8781,12.8852,12.871,12.871,37800.0
2011-01-20 12:40:00,18.22,18.29,18.22,18.28,49000.0,12.871,12.9205,12.871,12.9134,49000.0
2011-01-20 12:50:00,18.28,18.28,18.24,18.24,42800.0,12.9134,12.9134,12.8852,12.8852,42800.0
2011-01-20 13:00:00,18.24,18.24,18.21,18.23,39600.0,12.8852,12.8852,12.864,12.8781,39600.0
2011-01-20 13:10:00,18.23,18.25,18.22,18.24,29400.0,12.8781,12.8922,12.871,12.8852,29400.0
2011-01-20 13:20:00,18.24,18.24,18.19,18.21,49000.0,12.8852,12.8852,12.8498,12.864,49000.0
2011-01-20 13:30:00,18.2,18.23,18.2,18.22,30600.0,12.8569,12.8781,12.8569,12.871,30600.0
2011-01-20 13:40:00,18.22,18.23,18.19,18.21,33600.0,12.871,12.8781,12.8498,12.864,33600.0
2011-01-20 13:50:00,18.21,18.24,18.19,18.24,43200.0,12.864,12.8852,12.8498,12.8852,43200.0
2011-01-20 14:00:00,18.24,18.25,18.21,18.23,55600.0,12.8852,12.8922,12.864,12.8781,55600.0
2011-01-20 14:10:00,18.23,18.27,18.23,18.25,76800.0,12.8781,12.9064,12.8781,12.8922,76800.0
2011-01-20 14:20:00,18.25,18.28,18.23,18.28,73000.0,12.8922,12.9134,12.8781,12.9134,73000.0
2011-01-20 14:30:00,18.28,18.32,18.27,18.28,107400.0,12.9134,12.9417,12.9064,12.9134,107400.0
2011-01-20 14:40:00,18.28,18.34,18.28,18.3,106800.0,12.9134,12.9558,12.9134,12.9275,106800.0
2011-01-20 14:50:00,18.3,18.3,18.23,18.25,262600.0,12.9275,12.9275,12.8781,12.8922,262600.0
2011-01-20 15:00:00,18.25,18.25,18.22,18.24,62200.0,12.8922,12.8922,12.871,12.8852,62200.0
2011-01-20 15:10:00,18.24,18.24,18.18,18.2,147200.0,12.8852,12.8852,12.8428,12.8569,147200.0
2011-01-20 15:20:00,18.19,18.2,18.15,18.17,130800.0,12.8498,12.8569,12.8216,12.8357,130800.0
2011-01-20 15:30:00,18.17,18.18,18.13,18.16,220200.0,12.8357,12.8428,12.8075,12.8286,220200.0
2011-01-20 15:40:00,18.16,18.2,18.14,18.16,258400.0,12.8286,12.8569,12.8145,12.8286,258400.0
2011-01-20 15:50:00,18.16,18.21,18.15,18.2,292600.0,12.8286,12.864,12.8216,12.8569,292600.0
2011-01-21 09:30:00,18.3,18.43,18.3,18.33,534400.0,12.9275,13.0194,12.9275,12.9487,534400.0
2011-01-21 09:40:00,18.34,18.36,18.29,18.34,69200.0,12.9558,12.9699,12.9205,12.9558,69200.0
2011-01-21 09:50:00,18.34,18.43,18.32,18.42,46000.0,12.9558,13.0194,12.9417,13.0123,46000.0
2011-01-21 10:00:00,18.42,18.42,18.35,18.39,57000.0,13.0123,13.0123,12.9629,12.9911,57000.0
2011-01-21 10:10:00,18.39,18.42,18.36,18.36,37400.0,12.9911,13.0123,12.9699,12.9699,37400.0
2011-01-21 10:20:00,18.36,18.38,18.34,18.35,35200.0,12.9699,12.9841,12.9558,12.9629,35200.0
2011-01-21 10:30:00,18.35,18.38,18.32,18.38,81000.0,12.9629,12.9841,12.9417,12.9841,81000.0
2011-01-21 10:40:00,18.38,18.42,18.36,18.39,89800.0,12.9841,13.0123,12.9699,12.9911,89800.0
2011-01-21 10:50:00,18.39,18.4,18.38,18.38,110800.0,12.9911,12.9982,12.9841,12.9841,110800.0
2011-01-21 11:00:00,18.38,18.43,18.36,18.37,199000.0,12.9841,13.0194,12.9699,12.977,199000.0
2011-01-21 11:10:00,18.37,18.37,18.3,18.31,50000.0,12.977,12.977,12.9275,12.9346,50000.0
2011-01-21 11:20:00,18.31,18.36,18.29,18.35,98600.0,12.9346,12.9699,12.9205,12.9629,98600.0
2011-01-21 11:30:00,18.36,18.39,18.34,18.34,39800.0,12.9699,12.9911,12.9558,12.9558,39800.0
2011-01-21 11:40:00,18.33,18.33,18.29,18.31,32600.0,12.9487,12.9487,12.9205,12.9346,32600.0
2011-01-21 11:50:00,18.31,18.33,18.3,18.33,45200.0,12.9346,12.9487,12.9275,12.9487,45200.0
2011-01-21 12:00:00,18.33,18.33,18.31,18.32,31800.0,12.9487,12.9487,12.9346,12.9417,31800.0
2011-01-21 12:10:00,18.32,18.37,18.32,18.37,39000.0,12.9417,12.977,12.9417,12.977,39000.0
2011-01-21 12:20:00,18.36,18.38,18.36,18.36,25400.0,12.9699,12.9841,12.9699,12.9699,25400.0
2011-01-21 12:30:00,18.36,18.37,18.36,18.36,61800.0,12.9699,12.977,12.9699,12.9699,61800.0
2011-01-21 12:40:00,18.36,18.36,18.29,18.3,47400.0,12.9699,12.9699,12.9205,12.9275,47400.0
2011-01-21 12:50:00,18.3,18.33,18.3,18.33,31000.0,12.9275,12.9487,12.9275,12.9487,31000.0
2011-01-21 13:00:00,18.33,18.33,18.28,18.28,24200.0,12.9487,12.9487,12.9134,12.9134,24200.0
2011-01-21 13:10:00,18.28,18.34,18.28,18.34,66200.0,12.9134,12.9558,12.9134,12.9558,66200.0
2011-01-21 13:20:00,18.34,18.34,18.29,18.29,14000.0,12.9558,12.9558,12.9205,12.9205,14000.0
2011-01-21 13:30:00,18.3,18.3,18.28,18.3,27400.0,12.9275,12.9275,12.9134,12.9275,27400.0
2011-01-21 13:40:00,18.31,18.31,18.28,18.29,32600.0,12.9346,12.9346,12.9134,12.9205,32600.0
2011-01-21 13:50:00,18.28,18.3,18.28,18.3,24000.0,12.9134,12.9275,12.9134,12.9275,24000.0
2011-01-21 14:00:00,18.3,18.31,18.27,18.31,87200.0,12.9275,12.9346,12.9064,12.9346,87200.0
2011-01-21 14:10:00,18.31,18.31,18.27,18.27,55000.0,12.9346,12.9346,12.9064,12.9064,55000.0
2011-01-21 14:20:00,18.27,18.29,18.27,18.28,59400.0,12.9064,12.9205,12.9064,12.9134,59400.0
2011-01-21 14:30:00,18.28,18.32,18.28,18.3,61000.0,12.9134,12.9417,12.9134,12.9275,61000.0
2011-01-21 14:40:00,18.3,18.3,18.28,18.3,56000.0,12.9275,12.9275,12.9134,12.9275,56000.0
2011-01-21 14:50:00,18.3,18.31,18.28,18.28,66400.0,12.9275,12.9346,12.9134,12.9134,66400.0
2011-01-21 15:00:00,18.28,18.32,18.28,18.31,100000.0,12.9134,12.9417,12.9134,12.9346,100000.0
2011-01-21 15:10:00,18.31,18.31,18.29,18.29,51000.0,12.9346,12.9346,12.9205,12.9205,51000.0
2011-01-21 15:20:00,18.29,18.3,18.27,18.28,93400.0,12.9205,12.9275,12.9064,12.9134,93400.0
2011-01-21 15:30:00,18.28,18.29,18.26,18.28,183000.0,12.9134,12.9205,12.8993,12.9134,183000.0
2011-01-21 15:40:00,18.27,18.28,18.23,18.24,120400.0,12.9064,12.9134,12.8781,12.8852,120400.0
2011-01-21 15:50:00,18.24,18.25,18.21,18.23,168400.0,12.8852,12.8922,12.864,12.8781,168400.0
2011-01-24 09:30:00,18.27,18.38,18.25,18.33,101000.0,12.9064,12.9841,12.8922,12.9487,101000.0
2011-01-24 09:40:00,18.33,18.36,18.28,18.28,75000.0,12.9487,12.9699,12.9134,12.9134,75000.0
2011-01-24 09:50:00,18.28,18.29,18.23,18.24,136600.0,12.9134,12.9205,12.8781,12.8852,136600.0
2011-01-24 10:00:00,18.24,18.36,18.24,18.34,58400.0,12.8852,12.9699,12.8852,12.9558,58400.0
2011-01-24 10:10:00,18.34,18.38,18.34,18.37,84000.0,12.9558,12.9841,12.9558,12.977,84000.0
2011-01-24 10:20:00,18.38,18.45,18.37,18.44,111200.0,12.9841,13.0335,12.977,13.0264,111200.0
2011-01-24 10:30:00,18.44,18.49,18.43,18.48,74600.0,13.0264,13.0618,13.0194,13.0547,74600.0
2011-01-24 10:40:00,18.48,18.53,18.48,18.5,154400.0,13.0547,13.09,13.0547,13.0688,154400.0
2011-01-24 10:50:00,18.5,18.5,18.47,18.5,104800.0,13.0688,13.0688,13.0476,13.0688,104800.0
2011-01-24 11:00:00,18.5,18.54,18.49,18.52,88600.0,13.0688,13.0971,13.0618,13.083,88600.0
2011-01-24 11:10:00,18.52,18.54,18.5,18.54,81200.0,13.083,13.0971,13.0688,13.0971,81200.0
2011-01-24 11:20:00,18.54,18.57,18.53,18.57,90200.0,13.0971,13.1183,13.09,13.1183,90200.0
2011-01-24 11:30:00,18.56,18.58,18.54,18.55,60200.0,13.1112,13.1253,13.0971,13.1042,60200.0
2011-01-24 11:40:00,18.55,18.57,18.54,18.56,93200.0,13.1042,13.1183,13.0971,13.1112,93200.0
2011-01-24 11:50:00,18.56,18.59,18.56,18.59,129400.0,13.1112,13.1324,13.1112,13.1324,129400.0
2011-01-24 12:00:00,18.6,18.66,18.59,18.62,154200.0,13.1395,13.1819,13.1324,13.1536,154200.0
2011-01-24 12:10:00,18.62,18.64,18.61,18.62,85800.0,13.1536,13.1677,13.1465,13.1536,85800.0
2011-01-24 12:20:00,18.62,18.65,18.62,18.64,64600.0,13.1536,13.1748,13.1536,13.1677,64600.0
2011-01-24 12:30:00,18.65,18.66,18.64,18.65,58200.0,13.1748,13.1819,13.1677,13.1748,58200.0
2011-01-24 12:40:00,18.65,18.66,18.61,18.61,45600.0,13.1748,13.1819,13.1465,13.1465,45600.0
2011-01-24 12:50:00,18.61,18.61,18.59,18.6,36200.0,13.1465,13.1465,13.1324,13.1395,36200.0
2011-01-24 13:00:00,18.6,18.6,18.58,18.58,83800.0,13.1395,13.1395,13.1253,13.1253,83800.0
2011-01-24 13:10:00,18.58,18.59,18.57,18.58,86200.0,13.1253,13.1324,13.1183,13.1253,86200.0
2011-01-24 13:20:00,18.59,18.6,18.58,18.59,35000.0,13.1324,13.1395,13.1253,13.1324,35000.0
2011-01-24 13:30:00,18.59,18.59,18.57,18.58,52000.0,13.1324,13.1324,13.1183,13.1253,52000.0
2011-01-24 13:40:00,18.57,18.59,18.57,18.59,60400.0,13.1183,13.1324,13.1183,13.1324,60400.0
2011-01-24 13:50:00,18.59,18.59,18.51,18.52,82600.0,13.1324,13.1324,13.0759,13.083,82600.0
2011-01-24 14:00:00,18.52,18.56,18.52,18.56,57200.0,13.083,13.1112,13.083,13.1112,57200.0
2011-01-24 14:10:00,18.56,18.57,18.54,18.54,68800.0,13.1112,13.1183,13.0971,13.0971,68800.0
2011-01-24 14:20:00,18.54,18.55,18.54,18.55,43600.0,13.0971,13.1042,13.0971,13.1042,43600.0
2011-01-24 14:30:00,18.55,18.57,18.55,18.57,43000.0,13.1042,13.1183,13.1042,13.1183,43000.0
2011-01-24 14:40:00,18.57,18.57,18.54,18.55,65000.0,13.1183,13.1183,13.0971,13.1042,65000.0
2011-01-24 14:50:00,18.54,18.55,18.52,18.55,86000.0,13.0971,13.1042,13.083,13.1042,86000.0
2011-01-24 15:00:00,18.55,18.56,18.54,18.55,63800.0,13.1042,13.1112,13.0971,13.1042,63800.0
2011-01-24 15:10:00,18.55,18.56,18.53,18.56,128800.0,13.1042,13.1112,13.09,13.1112,128800.0
2011-01-24 15:20:00,18.56,18.56,18.53,18.56,125800.0,13.1112,13.1112,13.09,13.1112,125800.0
2011-01-24 15:30:00,18.56,18.59,18.56,18.58,109600.0,13.1112,13.1324,13.1112,13.1253,109600.0
2011-01-24 15:40:00,18.58,18.58,18.54,18.56,144200.0,13.1253,13.1253,13.0971,13.1112,144200.0
2011-01-24 15:50:00,18.56,18.59,18.56,18.59,202400.0,13.1112,13.1324,13.1112,13.1324,202400.0
2011-01-25 09:30:00,18.5,18.53,18.46,18.5,136800.0,13.0688,13.09,13.0406,13.0688,136800.0
2011-01-25 09:40:00,18.5,18.54,18.47,18.52,57200.0,13.0688,13.0971,13.0476,13.083,57200.0
2011-01-25 09:50:00,18.53,18.53,18.45,18.51,64000.0,13.09,13.09,13.0335,13.0759,64000.0
2011-01-25 10:00:00,18.52,18.56,18.46,18.54,127800.0,13.083,13.1112,13.0406,13.0971,127800.0
2011-01-25 10:10:00,18.54,18.54,18.5,18.5,431800.0,13.0971,13.0971,13.0688,13.0688,431800.0
2011-01-25 10:20:00,18.5,18.51,18.47,18.47,264200.0,13.0688,13.0759,13.0476,13.0476,264200.0
2011-01-25 10:30:00,18.47,18.51,18.46,18.5,65600.0,13.0476,13.0759,13.0406,13.0688,65600.0
2011-01-25 10:40:00,18.49,18.58,18.49,18.51,102200.0,13.0618,13.1253,13.0618,13.0759,102200.0
2011-01-25 10:50:00,18.52,18.58,18.52,18.55,77600.0,13.083,13.1253,13.083,13.1042,77600.0
2011-01-25 11:00:00,18.55,18.57,18.53,18.56,53000.0,13.1042,13.1183,13.09,13.1112,53000.0
2011-01-25 11:10:00,18.56,18.56,18.48,18.53,107800.0,13.1112,13.1112,13.0547,13.09,107800.0
2011-01-25 11:20:00,18.53,18.53,18.5,18.5,69800.0,13.09,13.09,13.0688,13.0688,69800.0
2011-01-25 11:30:00,18.5,18.53,18.49,18.53,58400.0,13.0688,13.09,13.0618,13.09,58400.0
2011-01-25 11:40:00,18.53,18.54,18.48,18.49,54800.0,13.09,13.0971,13.0547,13.0618,54800.0
2011-01-25 11:50:00,18.49,18.52,18.48,18.52,142600.0,13.0618,13.083,13.0547,13.083,142600.0
2011-01-25 12:00:00,18.52,18.56,18.52,18.54,28800.0,13.083,13.1112,13.083,13.0971,28800.0
2011-01-25 12:10:00,18.54,18.61,18.54,18.58,50000.0,13.0971,13.1465,13.0971,13.1253,50000.0
2011-01-25 12:20:00,18.58,18.59,18.56,18.56,66600.0,13.1253,13.1324,13.1112,13.1112,66600.0
2011-01-25 12:30:00,18.56,18.56,18.55,18.56,46400.0,13.1112,13.1112,13.1042,13.1112,46400.0
2011-01-25 12:40:00,18.56,18.56,18.53,18.54,37400.0,13.1112,13.1112,13.09,13.0971,37400.0
2011-01-25 12:50:00,18.54,18.56,18.53,18.55,54000.0,13.0971,13.1112,13.09,13.1042,54000.0
2011-01-25 13:00:00,18.55,18.57,18.55,18.55,70800.0,13.1042,13.1183,13.1042,13.1042,70800.0
2011-01-25 13:10:00,18.56,18.59,18.56,18.59,21400.0,13.1112,13.1324,13.1112,13.1324,21400.0
2011-01-25 13:20:00,18.58,18.58,18.54,18.56,77200.0,13.1253,13.1253,13.0971,13.1112,77200.0
2011-01-25 13:30:00,18.56,18.57,18.55,18.57,62200.0,13.1112,13.1183,13.1042,13.1183,62200.0
2011-01-25 13:40:00,18.57,18.58,18.57,18.58,40400.0,13.1183,13.1253,13.1183,13.1253,40400.0
2011-01-25 13:50:00,18.58,18.58,18.55,18.55,31200.0,13.1253,13.1253,13.1042,13.1042,31200.0
2011-01-25 14:00:00,18.55,18.57,18.54,18.55,148000.0,13.1042,13.1183,13.0971,13.1042,148000.0
2011-01-25 14:10:00,18.55,18.56,18.51,18.52,120600.0,13.1042,13.1112,13.0759,13.083,120600.0
2011-01-25 14:20:00,18.52,18.54,18.5,18.54,93800.0,13.083,13.0971,13.0688,13.0971,93800.0
2011-01-25 14:30:00,18.54,18.59,18.53,18.58,99200.0,13.0971,13.1324,13.09,13.1253,99200.0
2011-01-25 14:40:00,18.58,18.59,18.55,18.55,98000.0,13.1253,13.1324,13.1042,13.1042,98000.0
2011-01-25 14:50:00,18.55,18.57,18.53,18.57,86600.0,13.1042,13.1183,13.09,13.1183,86600.0
2011-01-25 15:00:00,18.57,18.59,18.56,18.56,75800.0,13.1183,13.1324,13.1112,13.1112,75800.0
2011-01-25 15:10:00,18.56,18.6,18.56,18.59,94600.0,13.1112,13.1395,13.1112,13.1324,94600.0
2011-01-25 15:20:00,18.59,18.62,18.58,18.61,89000.0,13.1324,13.1536,13.1253,13.1465,89000.0
2011-01-25 15:30:00,18.61,18.61,18.57,18.58,123800.0,13.1465,13.1465,13.1183,13.1253,123800.0
2011-01-25 15:40:00,18.58,18.63,18.57,18.62,281400.0,13.1253,13.1607,13.1183,13.1536,281400.0
2011-01-25 15:50:00,18.63,18.66,18.61,18.66,224400.0,13.1607,13.1819,13.1465,13.1819,224400.0
2011-01-26 09:30:00,18.65,18.7,18.61,18.64,208400.0,13.1748,13.2101,13.1465,13.1677,208400.0
2011-01-26 09:40:00,18.63,18.66,18.59,18.65,146800.0,13.1607,13.1819,13.1324,13.1748,146800.0
2011-01-26 09:50:00,18.66,18.67,18.61,18.63,122600.0,13.1819,13.1889,13.1465,13.1607,122600.0
2011-01-26 10:00:00,18.64,18.68,18.63,18.66,247400.0,13.1677,13.196,13.1607,13.1819,247400.0
2011-01-26 10:10:00,18.67,18.72,18.65,18.67,103400.0,13.1889,13.2242,13.1748,13.1889,103400.0
2011-01-26 10:20:00,18.67,18.8,18.67,18.79,199200.0,13.1889,13.2808,13.1889,13.2737,199200.0
2011-01-26 10:30:00,18.79,18.79,18.75,18.76,164600.0,13.2737,13.2737,13.2454,13.2525,164600.0
2011-01-26 10:40:00,18.77,18.8,18.77,18.78,114800.0,13.2596,13.2808,13.2596,13.2666,114800.0
2011-01-26 10:50:00,18.78,18.83,18.75,18.77,128600.0,13.2666,13.3019,13.2454,13.2596,128600.0
2011-01-26 11:00:00,18.77,18.79,18.73,18.78,158600.0,13.2596,13.2737,13.2313,13.2666,158600.0
2011-01-26 11:10:00,18.77,18.77,18.72,18.72,65000.0,13.2596,13.2596,13.2242,13.2242,65000.0
2011-01-26 11:20:00,18.73,18.74,18.71,18.71,84200.0,13.2313,13.2384,13.2172,13.2172,84200.0
2011-01-26 11:30:00,18.71,18.75,18.69,18.74,91400.0,13.2172,13.2454,13.203,13.2384,91400.0
2011-01-26 11:40:00,18.73,18.78,18.73,18.78,67600.0,13.2313,13.2666,13.2313,13.2666,67600.0
2011-01-26 11:50:00,18.78,18.78,18.75,18.75,42800.0,13.2666,13.2666,13.2454,13.2454,42800.0
2011-01-26 12:00:00,18.75,18.78,18.73,18.76,49800.0,13.2454,13.2666,13.2313,13.2525,49800.0
2011-01-26 12:10:00,18.75,18.77,18.74,18.75,42000.0,13.2454,13.2596,13.2384,13.2454,42000.0
2011-01-26 12:20:00,18.75,18.78,18.75,18.77,53600.0,13.2454,13.2666,13.2454,13.2596,53600.0
2011-01-26 12:30:00,18.77,18.79,18.77,18.78,25600.0,13.2596,13.2737,13.2596,13.2666,25600.0
2011-01-26 12:40:00,18.79,18.81,18.76,18.77,40000.0,13.2737,13.2878,13.2525,13.2596,40000.0
2011-01-26 12:50:00,18.77,18.78,18.75,18.75,62000.0,13.2596,13.2666,13.2454,13.2454,62000.0
2011-01-26 13:00:00,18.75,18.78,18.72,18.78,72600.0,13.2454,13.2666,13.2242,13.2666,72600.0
2011-01-26 13:10:00,18.78,18.78,18.74,18.74,52400.0,13.2666,13.2666,13.2384,13.2384,52400.0
2011-01-26 13:20:00,18.74,18.75,18.72,18.72,78600.0,13.2384,13.2454,13.2242,13.2242,78600.0
2011-01-26 13:30:00,18.72,18.72,18.7,18.71,58200.0,13.2242,13.2242,13.2101,13.2172,58200.0
2011-01-26 13:40:00,18.72,18.74,18.72,18.74,75000.0,13.2242,13.2384,13.2242,13.2384,75000.0
2011-01-26 13:50:00,18.74,18.75,18.72,18.72,111600.0,13.2384,13.2454,13.2242,13.2242,111600.0
2011-01-26 14:00:00,18.72,18.75,18.71,18.74,126600.0,13.2242,13.2454,13.2172,13.2384,126600.0
2011-01-26 14:10:00,18.74,18.75,18.72,18.72,102000.0,13.2384,13.2454,13.2242,13.2242,102000.0
2011-01-26 14:20:00,18.73,18.73,18.66,18.69,113400.0,13.2313,13.2313,13.1819,13.203,113400.0
2011-01-26 14:30:00,18.69,18.74,18.67,18.73,201000.0,13.203,13.2384,13.1889,13.2313,201000.0
2011-01-26 14:40:00,18.73,18.77,18.72,18.74,155000.0,13.2313,13.2596,13.2242,13.2384,155000.0
2011-01-26 14:50:00,18.74,18.75,18.71,18.74,154800.0,13.2384,13.2454,13.2172,13.2384,154800.0
2011-01-26 15:00:00,18.73,18.75,18.72,18.73,88200.0,13.2313,13.2454,13.2242,13.2313,88200.0
2011-01-26 15:10:00,18.73,18.75,18.72,18.73,115800.0,13.2313,13.2454,13.2242,13.2313,115800.0
2011-01-26 15:20:00,18.73,18.75,18.72,18.74,182800.0,13.2313,13.2454,13.2242,13.2384,182800.0
2011-01-26 15:30:00,18.74,18.74,18.71,18.72,358200.0,13.2384,13.2384,13.2172,13.2242,358200.0
2011-01-26 15:40:00,18.72,18.75,18.72,18.74,214600.0,13.2242,13.2454,13.2242,13.2384,214600.0
2011-01-26 15:50:00,18.74,18.75,18.72,18.72,485800.0,13.2384,13.2454,13.2242,13.2242,485800.0
2011-01-27 09:30:00,18.74,18.8,18.73,18.73,167600.0,13.2384,13.2808,13.2313,13.2313,167600.0
2011-01-27 09:40:00,18.73,18.81,18.73,18.81,140200.0,13.2313,13.2878,13.2313,13.2878,140200.0
2011-01-27 09:50:00,18.81,18.84,18.78,18.84,90000.0,13.2878,13.309,13.2666,13.309,90000.0
2011-01-27 10:00:00,18.84,18.85,18.74,18.8,85600.0,13.309,13.3161,13.2384,13.2808,85600.0
2011-01-27 10:10:00,18.8,18.83,18.79,18.83,97600.0,13.2808,13.3019,13.2737,13.3019,97600.0
2011-01-27 10:20:00,18.84,18.92,18.84,18.92,102000.0,13.309,13.3655,13.309,13.3655,102000.0
2011-01-27 10:30:00,18.92,18.93,18.86,18.88,67600.0,13.3655,13.3726,13.3231,13.3373,67600.0
2011-01-27 10:40:00,18.88,18.88,18.84,18.87,69200.0,13.3373,13.3373,13.309,13.3302,69200.0
2011-01-27 10:50:00,18.87,18.98,18.87,18.97,145800.0,13.3302,13.4079,13.3302,13.4008,145800.0
2011-01-27 11:00:00,18.97,18.97,18.86,18.86,99400.0,13.4008,13.4008,13.3231,13.3231,99400.0
2011-01-27 11:10:00,18.87,18.91,18.85,18.88,129400.0,13.3302,13.3585,13.3161,13.3373,129400.0
2011-01-27 11:20:00,18.87,18.92,18.85,18.92,188000.0,13.3302,13.3655,13.3161,13.3655,188000.0
2011-01-27 11:30:00,18.91,18.92,18.88,18.92,87800.0,13.3585,13.3655,13.3373,13.3655,87800.0
2011-01-27 11:40:00,18.92,18.96,18.92,18.92,48600.0,13.3655,13.3938,13.3655,13.3655,48600.0
2011-01-27 11:50:00,18.92,18.96,18.89,18.95,43600.0,13.3655,13.3938,13.3443,13.3867,43600.0
2011-01-27 12:00:00,18.95,18.98,18.92,18.93,59400.0,13.3867,13.4079,13.3655,13.3726,59400.0
2011-01-27 12:10:00,18.93,18.96,18.92,18.95,53200.0,13.3726,13.3938,13.3655,13.3867,53200.0
2011-01-27 12:20:00,18.95,18.95,18.91,18.92,34600.0,13.3867,13.3867,13.3585,13.3655,34600.0
2011-01-27 12:30:00,18.92,18.93,18.89,18.93,57400.0,13.3655,13.3726,13.3443,13.3726,57400.0
2011-01-27 12:40:00,18.93,18.96,18.92,18.95,76000.0,13.3726,13.3938,13.3655,13.3867,76000.0
2011-01-27 12:50:00,18.95,18.97,18.93,18.93,60800.0,13.3867,13.4008,13.3726,13.3726,60800.0
2011-01-27 13:00:00,18.94,18.96,18.91,18.95,35600.0,13.3797,13.3938,13.3585,13.3867,35600.0
2011-01-27 13:10:00,18.95,18.95,18.92,18.92,91800.0,13.3867,13.3867,13.3655,13.3655,91800.0
2011-01-27 13:20:00,18.93,18.93,18.89,18.89,57200.0,13.3726,13.3726,13.3443,13.3443,57200.0
2011-01-27 13:30:00,18.9,18.92,18.87,18.88,69000.0,13.3514,13.3655,13.3302,13.3373,69000.0
2011-01-27 13:40:00,18.88,18.94,18.88,18.94,47600.0,13.3373,13.3797,13.3373,13.3797,47600.0
2011-01-27 13:50:00,18.95,18.95,18.9,18.92,116000.0,13.3867,13.3867,13.3514,13.3655,116000.0
2011-01-27 14:00:00,18.92,18.93,18.9,18.93,70200.0,13.3655,13.3726,13.3514,13.3726,70200.0
2011-01-27 14:10:00,18.93,18.93,18.92,18.93,94800.0,13.3726,13.3726,13.3655,13.3726,94800.0
2011-01-27 14:20:00,18.93,18.94,18.92,18.92,141400.0,13.3726,13.3797,13.3655,13.3655,141400.0
2011-01-27 14:30:00,18.92,18.96,18.92,18.95,89400.0,13.3655,13.3938,13.3655,13.3867,89400.0
2011-01-27 14:40:00,18.95,18.98,18.93,18.93,81200.0,13.3867,13.4079,13.3726,13.3726,81200.0
2011-01-27 14:50:00,18.93,18.93,18.9,18.93,131400.0,13.3726,13.3726,13.3514,13.3726,131400.0
2011-01-27 15:00:00,18.93,18.97,18.9,18.95,232000.0,13.3726,13.4008,13.3514,13.3867,232000.0
2011-01-27 15:10:00,18.95,18.98,18.94,18.94,113200.0,13.3867,13.4079,13.3797,13.3797,113200.0
2011-01-27 15:20:00,18.93,18.95,18.91,18.93,73600.0,13.3726,13.3867,13.3585,13.3726,73600.0
2011-01-27 15:30:00,18.93,18.96,18.93,18.95,153800.0,13.3726,13.3938,13.3726,13.3867,153800.0
2011-01-27 15:40:00,18.95,19.0,18.95,18.99,269400.0,13.3867,13.422,13.3867,13.415,269400.0
2011-01-27 15:50:00,18.99,19.0,18.95,18.97,338800.0,13.415,13.422,13.3867,13.4008,338800.0
2011-01-28 09:30:00,19.09,19.13,18.93,18.97,312800.0,13.4856,13.5139,13.3726,13.4008,312800.0
2011-01-28 09:40:00,18.97,19.05,18.96,18.98,198400.0,13.4008,13.4574,13.3938,13.4079,198400.0
2011-01-28 09:50:00,18.97,19.03,18.93,18.95,182800.0,13.4008,13.4432,13.3726,13.3867,182800.0
2011-01-28 10:00:00,18.95,18.98,18.86,18.87,92000.0,13.3867,13.4079,13.3231,13.3302,92000.0
2011-01-28 10:10:00,18.88,18.92,18.86,18.86,77000.0,13.3373,13.3655,13.3231,13.3231,77000.0
2011-01-28 10:20:00,18.86,18.86,18.75,18.75,113400.0,13.3231,13.3231,13.2454,13.2454,113400.0
2011-01-28 10:30:00,18.74,18.75,18.64,18.67,158200.0,13.2384,13.2454,13.1677,13.1889,158200.0
2011-01-28 10:40:00,18.67,18.71,18.61,18.64,128200.0,13.1889,13.2172,13.1465,13.1677,128200.0
2011-01-28 10:50:00,18.64,18.65,18.55,18.58,243400.0,13.1677,13.1748,13.1042,13.1253,243400.0
2011-01-28 11:00:00,18.58,18.59,18.5,18.5,229800.0,13.1253,13.1324,13.0688,13.0688,229800.0
2011-01-28 11:10:00,18.5,18.54,18.47,18.5,206800.0,13.0688,13.0971,13.0476,13.0688,206800.0
2011-01-28 11:20:00,18.5,18.51,18.46,18.5,178600.0,13.0688,13.0759,13.0406,13.0688,178600.0
2011-01-28 11:30:00,18.5,18.52,18.46,18.5,271600.0,13.0688,13.083,13.0406,13.0688,271600.0
2011-01-28 11:40:00,18.5,18.51,18.43,18.45,154000.0,13.0688,13.0759,13.0194,13.0335,154000.0
2011-01-28 11:50:00,18.45,18.46,18.39,18.39,163200.0,13.0335,13.0406,12.9911,12.9911,163200.0
2011-01-28 12:00:00,18.4,18.46,18.33,18.44,164000.0,12.9982,13.0406,12.9487,13.0264,164000.0
2011-01-28 12:10:00,18.44,18.47,18.39,18.44,105600.0,13.0264,13.0476,12.9911,13.0264,105600.0
2011-01-28 12:20:00,18.45,18.52,18.43,18.45,84600.0,13.0335,13.083,13.0194,13.0335,84600.0
2011-01-28 12:30:00,18.45,18.48,18.43,18.45,79600.0,13.0335,13.0547,13.0194,13.0335,79600.0
2011-01-28 12:40:00,18.45,18.5,18.45,18.46,96200.0,13.0335,13.0688,13.0335,13.0406,96200.0
2011-01-28 12:50:00,18.46,18.48,18.43,18.46,59800.0,13.0406,13.0547,13.0194,13.0406,59800.0
2011-01-28 13:00:00,18.46,18.46,18.38,18.38,50800.0,13.0406,13.0406,12.9841,12.9841,50800.0
2011-01-28 13:10:00,18.38,18.43,18.38,18.43,110000.0,12.9841,13.0194,12.9841,13.0194,110000.0
2011-01-28 13:20:00,18.43,18.45,18.4,18.42,97400.0,13.0194,13.0335,12.9982,13.0123,97400.0
2011-01-28 13:30:00,18.42,18.46,18.4,18.42,397800.0,13.0123,13.0406,12.9982,13.0123,397800.0
2011-01-28 13:40:00,18.43,18.47,18.41,18.47,184800.0,13.0194,13.0476,13.0053,13.0476,184800.0
2011-01-28 13:50:00,18.47,18.55,18.47,18.53,59800.0,13.0476,13.1042,13.0476,13.09,59800.0
2011-01-28 14:00:00,18.53,18.53,18.49,18.5,90800.0,13.09,13.09,13.0618,13.0688,90800.0
2011-01-28 14:10:00,18.51,18.51,18.48,18.5,62400.0,13.0759,13.0759,13.0547,13.0688,62400.0
2011-01-28 14:20:00,18.5,18.53,18.49,18.53,87600.0,13.0688,13.09,13.0618,13.09,87600.0
2011-01-28 14:30:00,18.53,18.54,18.5,18.5,64600.0,13.09,13.0971,13.0688,13.0688,64600.0
2011-01-28 14:40:00,18.51,18.53,18.47,18.49,184000.0,13.0759,13.09,13.0476,13.0618,184000.0
2011-01-28 14:50:00,18.5,18.51,18.47,18.5,120200.0,13.0688,13.0759,13.0476,13.0688,120200.0
2011-01-28 15:00:00,18.5,18.54,18.49,18.5,132800.0,13.0688,13.0971,13.0618,13.0688,132800.0
2011-01-28 15:10:00,18.5,18.54,18.48,18.53,420000.0,13.0688,13.0971,13.0547,13.09,420000.0
2011-01-28 15:20:00,18.53,18.54,18.5,18.5,234000.0,13.09,13.0971,13.0688,13.0688,234000.0
2011-01-28 15:30:00,18.5,18.51,18.47,18.48,166000.0,13.0688,13.0759,13.0476,13.0547,166000.0
2011-01-28 15:40:00,18.48,18.48,18.43,18.46,249000.0,13.0547,13.0547,13.0194,13.0406,249000.0
2011-01-28 15:50:00,18.46,18.47,18.43,18.45,286600.0,13.0406,13.0476,13.0194,13.0335,286600.0
2011-01-31 09:30:00,18.39,18.42,18.31,18.32,246200.0,12.9911,13.0123,12.9346,12.9417,246200.0
2011-01-31 09:40:00,18.32,18.36,18.24,18.24,155000.0,12.9417,12.9699,12.8852,12.8852,155000.0
2011-01-31 09:50:00,18.24,18.36,18.24,18.27,138600.0,12.8852,12.9699,12.8852,12.9064,138600.0
2011-01-31 10:00:00,18.25,18.39,18.22,18.36,94600.0,12.8922,12.9911,12.871,12.9699,94600.0
2011-01-31 10:10:00,18.36,18.38,18.32,18.35,80400.0,12.9699,12.9841,12.9417,12.9629,80400.0
2011-01-31 10:20:00,18.35,18.4,18.31,18.39,107200.0,12.9629,12.9982,12.9346,12.9911,107200.0
2011-01-31 10:30:00,18.39,18.39,18.34,18.36,68600.0,12.9911,12.9911,12.9558,12.9699,68600.0
2011-01-31 10:40:00,18.36,18.39,18.33,18.38,137600.0,12.9699,12.9911,12.9487,12.9841,137600.0
2011-01-31 10:50:00,18.38,18.43,18.36,18.41,71600.0,12.9841,13.0194,12.9699,13.0053,71600.0
2011-01-31 11:00:00,18.41,18.46,18.4,18.45,59000.0,13.0053,13.0406,12.9982,13.0335,59000.0
2011-01-31 11:10:00,18.45,18.5,18.43,18.48,100000.0,13.0335,13.0688,13.0194,13.0547,100000.0
2011-01-31 11:20:00,18.49,18.49,18.46,18.47,99000.0,13.0618,13.0618,13.0406,13.0476,99000.0
2011-01-31 11:30:00,18.46,18.46,18.41,18.41,81800.0,13.0406,13.0406,13.0053,13.0053,81800.0
2011-01-31 11:40:00,18.41,18.43,18.39,18.41,87400.0,13.0053,13.0194,12.9911,13.0053,87400.0
2011-01-31 11:50:00,18.42,18.44,18.39,18.43,26600.0,13.0123,13.0264,12.9911,13.0194,26600.0
2011-01-31 12:00:00,18.43,18.45,18.43,18.43,95600.0,13.0194,13.0335,13.0194,13.0194,95600.0
2011-01-31 12:10:00,18.43,18.48,18.42,18.48,55200.0,13.0194,13.0547,13.0123,13.0547,55200.0
2011-01-31 12:20:00,18.49,18.5,18.49,18.5,94600.0,13.0618,13.0688,13.0618,13.0688,94600.0
2011-01-31 12:30:00,18.5,18.5,18.45,18.45,74800.0,13.0688,13.0688,13.0335,13.0335,74800.0
2011-01-31 12:40:00,18.45,18.45,18.42,18.42,56200.0,13.0335,13.0335,13.0123,13.0123,56200.0
2011-01-31 12:50:00,18.42,18.42,18.4,18.41,33200.0,13.0123,13.0123,12.9982,13.0053,33200.0
2011-01-31 13:00:00,18.41,18.45,18.41,18.43,42400.0,13.0053,13.0335,13.0053,13.0194,42400.0
2011-01-31 13:10:00,18.43,18.44,18.41,18.42,48200.0,13.0194,13.0264,13.0053,13.0123,48200.0
2011-01-31 13:20:00,18.41,18.43,18.4,18.43,103400.0,13.0053,13.0194,12.9982,13.0194,103400.0
2011-01-31 13:30:00,18.43,18.44,18.4,18.4,76800.0,13.0194,13.0264,12.9982,12.9982,76800.0
2011-01-31 13:40:00,18.4,18.42,18.37,18.41,67800.0,12.9982,13.0123,12.977,13.0053,67800.0
2011-01-31 13:50:00,18.41,18.42,18.4,18.4,46800.0,13.0053,13.0123,12.9982,12.9982,46800.0
2011-01-31 14:00:00,18.4,18.42,18.4,18.4,65000.0,12.9982,13.0123,12.9982,12.9982,65000.0
2011-01-31 14:10:00,18.4,18.4,18.36,18.39,92200.0,12.9982,12.9982,12.9699,12.9911,92200.0
2011-01-31 14:20:00,18.38,18.4,18.36,18.38,75000.0,12.9841,12.9982,12.9699,12.9841,75000.0
2011-01-31 14:30:00,18.38,18.39,18.35,18.36,94800.0,12.9841,12.9911,12.9629,12.9699,94800.0
2011-01-31 14:40:00,18.36,18.37,18.33,18.34,79400.0,12.9699,12.977,12.9487,12.9558,79400.0
2011-01-31 14:50:00,18.34,18.37,18.33,18.36,191200.0,12.9558,12.977,12.9487,12.9699,191200.0
2011-01-31 15:00:00,18.35,18.39,18.34,18.36,112600.0,12.9629,12.9911,12.9558,12.9699,112600.0
2011-01-31 15:10:00,18.36,18.41,18.36,18.38,156200.0,12.9699,13.0053,12.9699,12.9841,156200.0
2011-01-31 15:20:00,18.38,18.38,18.32,18.32,221200.0,12.9841,12.9841,12.9417,12.9417,221200.0
2011-01-31 15:30:00,18.32,18.32,18.28,18.29,289400.0,12.9417,12.9417,12.9134,12.9205,289400.0
2011-01-31 15:40:00,18.29,18.3,18.26,18.27,435800.0,12.9205,12.9275,12.8993,12.9064,435800.0
2011-01-31 15:50:00,18.26,18.26,18.21,18.24,871600.0,12.8993,12.8993,12.864,12.8852,871600.0
2011-02-01 09:30:00,18.39,18.54,18.37,18.51,194600.0,12.9911,13.0971,12.977,13.0759,194600.0
2011-02-01 09:40:00,18.52,18.57,18.43,18.5,109800.0,13.083,13.1183,13.0194,13.0688,109800.0
2011-02-01 09:50:00,18.5,18.58,18.5,18.52,102400.0,13.0688,13.1253,13.0688,13.083,102400.0
2011-02-01 10:00:00,18.55,18.6,18.46,18.47,152200.0,13.1042,13.1395,13.0406,13.0476,152200.0
2011-02-01 10:10:00,18.48,18.58,18.48,18.56,77600.0,13.0547,13.1253,13.0547,13.1112,77600.0
2011-02-01 10:20:00,18.55,18.59,18.55,18.56,91600.0,13.1042,13.1324,13.1042,13.1112,91600.0
2011-02-01 10:30:00,18.56,18.57,18.54,18.57,68200.0,13.1112,13.1183,13.0971,13.1183,68200.0
2011-02-01 10:40:00,18.56,18.61,18.56,18.61,88000.0,13.1112,13.1465,13.1112,13.1465,88000.0
2011-02-01 10:50:00,18.61,18.61,18.55,18.57,110800.0,13.1465,13.1465,13.1042,13.1183,110800.0
2011-02-01 11:00:00,18.56,18.57,18.53,18.53,81400.0,13.1112,13.1183,13.09,13.09,81400.0
2011-02-01 11:10:00,18.52,18.52,18.48,18.51,105400.0,13.083,13.083,13.0547,13.0759,105400.0
2011-02-01 11:20:00,18.52,18.57,18.51,18.57,78000.0,13.083,13.1183,13.0759,13.1183,78000.0
2011-02-01 11:30:00,18.57,18.6,18.56,18.6,85200.0,13.1183,13.1395,13.1112,13.1395,85200.0
2011-02-01 11:40:00,18.6,18.61,18.55,18.6,116000.0,13.1395,13.1465,13.1042,13.1395,116000.0
2011-02-01 11:50:00,18.6,18.62,18.59,18.6,117000.0,13.1395,13.1536,13.1324,13.1395,117000.0
2011-02-01 12:00:00,18.6,18.61,18.59,18.61,73800.0,13.1395,13.1465,13.1324,13.1465,73800.0
2011-02-01 12:10:00,18.61,18.63,18.61,18.63,140000.0,13.1465,13.1607,13.1465,13.1607,140000.0
2011-02-01 12:20:00,18.63,18.64,18.6,18.63,98400.0,13.1607,13.1677,13.1395,13.1607,98400.0
2011-02-01 12:30:00,18.63,18.64,18.61,18.64,36200.0,13.1607,13.1677,13.1465,13.1677,36200.0
2011-02-01 12:40:00,18.64,18.66,18.61,18.61,82000.0,13.1677,13.1819,13.1465,13.1465,82000.0
2011-02-01 12:50:00,18.62,18.65,18.61,18.64,48000.0,13.1536,13.1748,13.1465,13.1677,48000.0
2011-02-01 13:00:00,18.64,18.65,18.63,18.63,61400.0,13.1677,13.1748,13.1607,13.1607,61400.0
2011-02-01 13:10:00,18.63,18.65,18.63,18.64,32800.0,13.1607,13.1748,13.1607,13.1677,32800.0
2011-02-01 13:20:00,18.64,18.66,18.64,18.65,37600.0,13.1677,13.1819,13.1677,13.1748,37600.0
2011-02-01 13:30:00,18.65,18.65,18.59,18.6,38000.0,13.1748,13.1748,13.1324,13.1395,38000.0
2011-02-01 13:40:00,18.6,18.65,18.6,18.65,63000.0,13.1395,13.1748,13.1395,13.1748,63000.0
2011-02-01 13:50:00,18.65,18.65,18.62,18.62,40400.0,13.1748,13.1748,13.1536,13.1536,40400.0
2011-02-01 14:00:00,18.63,18.65,18.62,18.65,39200.0,13.1607,13.1748,13.1536,13.1748,39200.0
2011-02-01 14:10:00,18.65,18.65,18.63,18.64,46400.0,13.1748,13.1748,13.1607,13.1677,46400.0
2011-02-01 14:20:00,18.64,18.64,18.61,18.61,45400.0,13.1677,13.1677,13.1465,13.1465,45400.0
2011-02-01 14:30:00,18.61,18.63,18.61,18.61,48400.0,13.1465,13.1607,13.1465,13.1465,48400.0
2011-02-01 14:40:00,18.61,18.64,18.59,18.59,73800.0,13.1465,13.1677,13.1324,13.1324,73800.0
2011-02-01 14:50:00,18.59,18.64,18.59,18.63,83000.0,13.1324,13.1677,13.1324,13.1607,83000.0
2011-02-01 15:00:00,18.63,18.64,18.6,18.61,89000.0,13.1607,13.1677,13.1395,13.1465,89000.0
2011-02-01 15:10:00,18.61,18.63,18.6,18.63,109000.0,13.1465,13.1607,13.1395,13.1607,109000.0
2011-02-01 15:20:00,18.63,18.63,18.61,18.63,60800.0,13.1607,13.1607,13.1465,13.1607,60800.0
2011-02-01 15:30:00,18.63,18.63,18.6,18.6,168000.0,13.1607,13.1607,13.1395,13.1395,168000.0
2011-02-01 15:40:00,18.6,18.62,18.58,18.61,259400.0,13.1395,13.1536,13.1253,13.1465,259400.0
2011-02-01 15:50:00,18.61,18.63,18.58,18.59,275600.0,13.1465,13.1607,13.1253,13.1324,275600.0
2011-02-02 09:30:00,18.49,18.61,18.49,18.61,172400.0,13.0618,13.1465,13.0618,13.1465,172400.0
2011-02-02 09:40:00,18.59,18.61,18.52,18.6,44200.0,13.1324,13.1465,13.083,13.1395,44200.0
2011-02-02 09:50:00,18.6,18.63,18.57,18.59,138400.0,13.1395,13.1607,13.1183,13.1324,138400.0
2011-02-02 10:00:00,18.59,18.6,18.51,18.53,73000.0,13.1324,13.1395,13.0759,13.09,73000.0
2011-02-02 10:10:00,18.53,18.65,18.52,18.64,241200.0,13.09,13.1748,13.083,13.1677,241200.0
2011-02-02 10:20:00,18.63,18.68,18.61,18.68,75600.0,13.1607,13.196,13.1465,13.196,75600.0
2011-02-02 10:30:00,18.68,18.72,18.63,18.66,201000.0,13.196,13.2242,13.1607,13.1819,201000.0
2011-02-02 10:40:00,18.66,18.67,18.6,18.61,62800.0,13.1819,13.1889,13.1395,13.1465,62800.0
2011-02-02 10:50:00,18.61,18.68,18.61,18.66,50000.0,13.1465,13.196,13.1465,13.1819,50000.0
2011-02-02 11:00:00,18.66,18.66,18.55,18.56,131800.0,13.1819,13.1819,13.1042,13.1112,131800.0
2011-02-02 11:10:00,18.57,18.58,18.54,18.57,54000.0,13.1183,13.1253,13.0971,13.1183,54000.0
2011-02-02 11:20:00,18.58,18.61,18.56,18.61,35600.0,13.1253,13.1465,13.1112,13.1465,35600.0
2011-02-02 11:30:00,18.6,18.64,18.59,18.63,26600.0,13.1395,13.1677,13.1324,13.1607,26600.0
2011-02-02 11:40:00,18.64,18.65,18.63,18.65,20400.0,13.1677,13.1748,13.1607,13.1748,20400.0
2011-02-02 11:50:00,18.65,18.66,18.64,18.65,27200.0,13.1748,13.1819,13.1677,13.1748,27200.0
2011-02-02 12:00:00,18.65,18.66,18.61,18.61,26400.0,13.1748,13.1819,13.1465,13.1465,26400.0
2011-02-02 12:10:00,18.61,18.64,18.58,18.59,28400.0,13.1465,13.1677,13.1253,13.1324,28400.0
2011-02-02 12:20:00,18.58,18.58,18.53,18.53,65400.0,13.1253,13.1253,13.09,13.09,65400.0
2011-02-02 12:30:00,18.53,18.58,18.53,18.57,27800.0,13.09,13.1253,13.09,13.1183,27800.0
2011-02-02 12:40:00,18.58,18.58,18.55,18.57,43600.0,13.1253,13.1253,13.1042,13.1183,43600.0
2011-02-02 12:50:00,18.57,18.59,18.55,18.56,31800.0,13.1183,13.1324,13.1042,13.1112,31800.0
2011-02-02 13:00:00,18.56,18.56,18.53,18.53,72400.0,13.1112,13.1112,13.09,13.09,72400.0
2011-02-02 13:10:00,18.53,18.56,18.53,18.56,30200.0,13.09,13.1112,13.09,13.1112,30200.0
2011-02-02 13:20:00,18.56,18.58,18.54,18.55,43200.0,13.1112,13.1253,13.0971,13.1042,43200.0
2011-02-02 13:30:00,18.54,18.56,18.53,18.53,71400.0,13.0971,13.1112,13.09,13.09,71400.0
2011-02-02 13:40:00,18.53,18.53,18.5,18.53,55200.0,13.09,13.09,13.0688,13.09,55200.0
2011-02-02 13:50:00,18.53,18.55,18.52,18.53,81400.0,13.09,13.1042,13.083,13.09,81400.0
2011-02-02 14:00:00,18.53,18.54,18.52,18.54,30600.0,13.09,13.0971,13.083,13.0971,30600.0
2011-02-02 14:10:00,18.54,18.56,18.53,18.55,25800.0,13.0971,13.1112,13.09,13.1042,25800.0
2011-02-02 14:20:00,18.55,18.58,18.55,18.58,45200.0,13.1042,13.1253,13.1042,13.1253,45200.0
2011-02-02 14:30:00,18.58,18.58,18.54,18.55,48400.0,13.1253,13.1253,13.0971,13.1042,48400.0
2011-02-02 14:40:00,18.55,18.55,18.53,18.54,35600.0,13.1042,13.1042,13.09,13.0971,35600.0
2011-02-02 14:50:00,18.54,18.57,18.54,18.57,37000.0,13.0971,13.1183,13.0971,13.1183,37000.0
2011-02-02 15:00:00,18.57,18.6,18.56,18.58,90800.0,13.1183,13.1395,13.1112,13.1253,90800.0
2011-02-02 15:10:00,18.58,18.59,18.56,18.56,32600.0,13.1253,13.1324,13.1112,13.1112,32600.0
2011-02-02 15:20:00,18.56,18.59,18.53,18.54,73200.0,13.1112,13.1324,13.09,13.0971,73200.0
2011-02-02 15:30:00,18.53,18.55,18.52,18.53,103800.0,13.09,13.1042,13.083,13.09,103800.0
2011-02-02 15:40:00,18.54,18.57,18.54,18.57,104200.0,13.0971,13.1183,13.0971,13.1183,104200.0
2011-02-02 15:50:00,18.57,18.58,18.53,18.56,243000.0,13.1183,13.1253,13.09,13.1112,243000.0
2011-02-03 09:30:00,18.51,18.56,18.46,18.47,69600.0,13.0759,13.1112,13.0406,13.0476,69600.0
2011-02-03 09:40:00,18.47,18.47,18.43,18.45,72200.0,13.0476,13.0476,13.0194,13.0335,72200.0
2011-02-03 09:50:00,18.45,18.45,18.4,18.45,72800.0,13.0335,13.0335,12.9982,13.0335,72800.0
2011-02-03 10:00:00,18.49,18.49,18.41,18.42,180200.0,13.0618,13.0618,13.0053,13.0123,180200.0
2011-02-03 10:10:00,18.41,18.41,18.29,18.34,135800.0,13.0053,13.0053,12.9205,12.9558,135800.0
2011-02-03 10:20:00,18.34,18.41,18.34,18.41,67400.0,12.9558,13.0053,12.9558,13.0053,67400.0
2011-02-03 10:30:00,18.41,18.41,18.36,18.4,88200.0,13.0053,13.0053,12.9699,12.9982,88200.0
2011-02-03 10:40:00,18.4,18.41,18.36,18.36,56400.0,12.9982,13.0053,12.9699,12.9699,56400.0
2011-02-03 10:50:00,18.37,18.39,18.36,18.39,60000.0,12.977,12.9911,12.9699,12.9911,60000.0
2011-02-03 11:00:00,18.39,18.39,18.31,18.32,89000.0,12.9911,12.9911,12.9346,12.9417,89000.0
2011-02-03 11:10:00,18.31,18.34,18.3,18.32,44400.0,12.9346,12.9558,12.9275,12.9417,44400.0
2011-02-03 11:20:00,18.32,18.36,18.3,18.36,168600.0,12.9417,12.9699,12.9275,12.9699,168600.0
2011-02-03 11:30:00,18.35,18.42,18.35,18.4,82200.0,12.9629,13.0123,12.9629,12.9982,82200.0
2011-02-03 11:40:00,18.4,18.42,18.39,18.41,42000.0,12.9982,13.0123,12.9911,13.0053,42000.0
2011-02-03 11:50:00,18.41,18.43,18.41,18.43,51000.0,13.0053,13.0194,13.0053,13.0194,51000.0
2011-02-03 12:00:00,18.43,18.48,18.43,18.45,41400.0,13.0194,13.0547,13.0194,13.0335,41400.0
2011-02-03 12:10:00,18.45,18.48,18.45,18.47,44600.0,13.0335,13.0547,13.0335,13.0476,44600.0
2011-02-03 12:20:00,18.47,18.48,18.47,18.47,31600.0,13.0476,13.0547,13.0476,13.0476,31600.0
2011-02-03 12:30:00,18.47,18.48,18.41,18.42,56200.0,13.0476,13.0547,13.0053,13.0123,56200.0
2011-02-03 12:40:00,18.42,18.43,18.41,18.43,62800.0,13.0123,13.0194,13.0053,13.0194,62800.0
2011-02-03 12:50:00,18.43,18.44,18.42,18.44,60000.0,13.0194,13.0264,13.0123,13.0264,60000.0
2011-02-03 13:00:00,18.44,18.44,18.42,18.43,42000.0,13.0264,13.0264,13.0123,13.0194,42000.0
2011-02-03 13:10:00,18.42,18.43,18.41,18.42,27400.0,13.0123,13.0194,13.0053,13.0123,27400.0
2011-02-03 13:20:00,18.42,18.43,18.42,18.42,47000.0,13.0123,13.0194,13.0123,13.0123,47000.0
2011-02-03 13:30:00,18.42,18.43,18.42,18.43,44800.0,13.0123,13.0194,13.0123,13.0194,44800.0
2011-02-03 13:40:00,18.42,18.43,18.41,18.42,114400.0,13.0123,13.0194,13.0053,13.0123,114400.0
2011-02-03 13:50:00,18.43,18.44,18.43,18.44,48600.0,13.0194,13.0264,13.0194,13.0264,48600.0
2011-02-03 14:00:00,18.43,18.48,18.43,18.47,84200.0,13.0194,13.0547,13.0194,13.0476,84200.0
2011-02-03 14:10:00,18.47,18.49,18.45,18.49,59600.0,13.0476,13.0618,13.0335,13.0618,59600.0
2011-02-03 14:20:00,18.49,18.5,18.47,18.49,49800.0,13.0618,13.0688,13.0476,13.0618,49800.0
2011-02-03 14:30:00,18.48,18.5,18.47,18.5,47800.0,13.0547,13.0688,13.0476,13.0688,47800.0
2011-02-03 14:40:00,18.5,18.5,18.48,18.5,66800.0,13.0688,13.0688,13.0547,13.0688,66800.0
2011-02-03 14:50:00,18.5,18.52,18.47,18.48,172000.0,13.0688,13.083,13.0476,13.0547,172000.0
2011-02-03 15:00:00,18.48,18.52,18.48,18.51,102000.0,13.0547,13.083,13.0547,13.0759,102000.0
2011-02-03 15:10:00,18.51,18.53,18.5,18.5,74400.0,13.0759,13.09,13.0688,13.0688,74400.0
2011-02-03 15:20:00,18.51,18.52,18.5,18.51,64600.0,13.0759,13.083,13.0688,13.0759,64600.0
2011-02-03 15:30:00,18.51,18.53,18.5,18.53,120200.0,13.0759,13.09,13.0688,13.09,120200.0
2011-02-03 15:40:00,18.53,18.54,18.52,18.54,129800.0,13.09,13.0971,13.083,13.0971,129800.0
2011-02-03 15:50:00,18.54,18.55,18.51,18.52,351000.0,13.0971,13.1042,13.0759,13.083,351000.0
2011-02-04 09:30:00,18.55,18.6,18.5,18.54,75800.0,13.1042,13.1395,13.0688,13.0971,75800.0
2011-02-04 09:40:00,18.53,18.59,18.51,18.57,72200.0,13.09,13.1324,13.0759,13.1183,72200.0
2011-02-04 09:50:00,18.59,18.67,18.58,18.63,33800.0,13.1324,13.1889,13.1253,13.1607,33800.0
2011-02-04 10:00:00,18.63,18.68,18.61,18.61,69400.0,13.1607,13.196,13.1465,13.1465,69400.0
2011-02-04 10:10:00,18.61,18.64,18.61,18.63,54400.0,13.1465,13.1677,13.1465,13.1607,54400.0
2011-02-04 10:20:00,18.64,18.68,18.64,18.68,43600.0,13.1677,13.196,13.1677,13.196,43600.0
2011-02-04 10:30:00,18.68,18.7,18.68,18.7,69000.0,13.196,13.2101,13.196,13.2101,69000.0
2011-02-04 10:40:00,18.7,18.72,18.67,18.69,87800.0,13.2101,13.2242,13.1889,13.203,87800.0
2011-02-04 10:50:00,18.69,18.69,18.59,18.62,109400.0,13.203,13.203,13.1324,13.1536,109400.0
2011-02-04 11:00:00,18.62,18.66,18.6,18.64,58400.0,13.1536,13.1819,13.1395,13.1677,58400.0
2011-02-04 11:10:00,18.63,18.66,18.61,18.62,43200.0,13.1607,13.1819,13.1465,13.1536,43200.0
2011-02-04 11:20:00,18.62,18.65,18.6,18.61,69800.0,13.1536,13.1748,13.1395,13.1465,69800.0
2011-02-04 11:30:00,18.61,18.61,18.59,18.6,36600.0,13.1465,13.1465,13.1324,13.1395,36600.0
2011-02-04 11:40:00,18.59,18.65,18.59,18.65,34600.0,13.1324,13.1748,13.1324,13.1748,34600.0
2011-02-04 11:50:00,18.65,18.65,18.64,18.65,29200.0,13.1748,13.1748,13.1677,13.1748,29200.0
2011-02-04 12:00:00,18.65,18.66,18.64,18.65,39600.0,13.1748,13.1819,13.1677,13.1748,39600.0
2011-02-04 12:10:00,18.66,18.67,18.64,18.67,56400.0,13.1819,13.1889,13.1677,13.1889,56400.0
2011-02-04 12:20:00,18.67,18.68,18.65,18.68,52800.0,13.1889,13.196,13.1748,13.196,52800.0
2011-02-04 12:30:00,18.68,18.72,18.67,18.72,48800.0,13.196,13.2242,13.1889,13.2242,48800.0
2011-02-04 12:40:00,18.72,18.73,18.71,18.73,31200.0,13.2242,13.2313,13.2172,13.2313,31200.0
2011-02-04 12:50:00,18.73,18.75,18.73,18.75,56200.0,13.2313,13.2454,13.2313,13.2454,56200.0
2011-02-04 13:00:00,18.75,18.75,18.7,18.72,60000.0,13.2454,13.2454,13.2101,13.2242,60000.0
2011-02-04 13:10:00,18.72,18.75,18.72,18.75,74800.0,13.2242,13.2454,13.2242,13.2454,74800.0
2011-02-04 13:20:00,18.75,18.77,18.74,18.77,81200.0,13.2454,13.2596,13.2384,13.2596,81200.0
2011-02-04 13:30:00,18.77,18.77,18.73,18.74,44200.0,13.2596,13.2596,13.2313,13.2384,44200.0
2011-02-04 13:40:00,18.74,18.75,18.74,18.75,29000.0,13.2384,13.2454,13.2384,13.2454,29000.0
2011-02-04 13:50:00,18.75,18.75,18.73,18.74,91800.0,13.2454,13.2454,13.2313,13.2384,91800.0
2011-02-04 14:00:00,18.74,18.75,18.72,18.72,91200.0,13.2384,13.2454,13.2242,13.2242,91200.0
2011-02-04 14:10:00,18.73,18.75,18.73,18.74,80800.0,13.2313,13.2454,13.2313,13.2384,80800.0
2011-02-04 14:20:00,18.74,18.74,18.68,18.71,150800.0,13.2384,13.2384,13.196,13.2172,150800.0
2011-02-04 14:30:00,18.72,18.72,18.67,18.67,86200.0,13.2242,13.2242,13.1889,13.1889,86200.0
2011-02-04 14:40:00,18.67,18.7,18.65,18.7,131600.0,13.1889,13.2101,13.1748,13.2101,131600.0
2011-02-04 14:50:00,18.7,18.74,18.7,18.73,118800.0,13.2101,13.2384,13.2101,13.2313,118800.0
2011-02-04 15:00:00,18.73,18.74,18.72,18.74,143000.0,13.2313,13.2384,13.2242,13.2384,143000.0
2011-02-04 15:10:00,18.74,18.77,18.74,18.76,75600.0,13.2384,13.2596,13.2384,13.2525,75600.0
2011-02-04 15:20:00,18.77,18.79,18.75,18.79,132400.0,13.2596,13.2737,13.2454,13.2737,132400.0
2011-02-04 15:30:00,18.79,18.81,18.77,18.77,210800.0,13.2737,13.2878,13.2596,13.2596,210800.0
2011-02-04 15:40:00,18.77,18.79,18.75,18.79,106400.0,13.2596,13.2737,13.2454,13.2737,106400.0
2011-02-04 15:50:00,18.79,18.81,18.78,18.8,264200.0,13.2737,13.2878,13.2666,13.2808,264200.0
2011-02-07 09:30:00,18.81,18.86,18.68,18.74,158200.0,13.2878,13.3231,13.196,13.2384,158200.0
2011-02-07 09:40:00,18.74,18.79,18.73,18.78,70400.0,13.2384,13.2737,13.2313,13.2666,70400.0
2011-02-07 09:50:00,18.8,18.81,18.72,18.75,153600.0,13.2808,13.2878,13.2242,13.2454,153600.0
2011-02-07 10:00:00,18.77,18.8,18.75,18.78,91800.0,13.2596,13.2808,13.2454,13.2666,91800.0
2011-02-07 10:10:00,18.78,18.83,18.75,18.8,162600.0,13.2666,13.3019,13.2454,13.2808,162600.0
2011-02-07 10:20:00,18.81,18.86,18.8,18.84,53600.0,13.2878,13.3231,13.2808,13.309,53600.0
2011-02-07 10:30:00,18.84,18.86,18.82,18.85,55800.0,13.309,13.3231,13.2949,13.3161,55800.0
2011-02-07 10:40:00,18.85,18.85,18.8,18.81,55000.0,13.3161,13.3161,13.2808,13.2878,55000.0
2011-02-07 10:50:00,18.81,18.85,18.81,18.84,57400.0,13.2878,13.3161,13.2878,13.309,57400.0
2011-02-07 11:00:00,18.83,18.86,18.76,18.77,124600.0,13.3019,13.3231,13.2525,13.2596,124600.0
2011-02-07 11:10:00,18.77,18.82,18.77,18.81,62800.0,13.2596,13.2949,13.2596,13.2878,62800.0
2011-02-07 11:20:00,18.81,18.82,18.77,18.78,47600.0,13.2878,13.2949,13.2596,13.2666,47600.0
2011-02-07 11:30:00,18.78,18.8,18.78,18.8,46000.0,13.2666,13.2808,13.2666,13.2808,46000.0
2011-02-07 11:40:00,18.8,18.81,18.79,18.8,37600.0,13.2808,13.2878,13.2737,13.2808,37600.0
2011-02-07 11:50:00,18.8,18.8,18.76,18.78,31600.0,13.2808,13.2808,13.2525,13.2666,31600.0
2011-02-07 12:00:00,18.78,18.78,18.75,18.75,32000.0,13.2666,13.2666,13.2454,13.2454,32000.0
2011-02-07 12:10:00,18.75,18.79,18.74,18.78,37000.0,13.2454,13.2737,13.2384,13.2666,37000.0
2011-02-07 12:20:00,18.78,18.78,18.75,18.75,52800.0,13.2666,13.2666,13.2454,13.2454,52800.0
2011-02-07 12:30:00,18.75,18.77,18.75,18.77,22800.0,13.2454,13.2596,13.2454,13.2596,22800.0
2011-02-07 12:40:00,18.77,18.8,18.77,18.79,46400.0,13.2596,13.2808,13.2596,13.2737,46400.0
2011-02-07 12:50:00,18.8,18.81,18.78,18.78,54200.0,13.2808,13.2878,13.2666,13.2666,54200.0
2011-02-07 13:00:00,18.78,18.8,18.78,18.79,34400.0,13.2666,13.2808,13.2666,13.2737,34400.0
2011-02-07 13:10:00,18.8,18.8,18.79,18.8,28000.0,13.2808,13.2808,13.2737,13.2808,28000.0
2011-02-07 13:20:00,18.81,18.82,18.77,18.77,35000.0,13.2878,13.2949,13.2596,13.2596,35000.0
2011-02-07 13:30:00,18.78,18.8,18.75,18.75,97000.0,13.2666,13.2808,13.2454,13.2454,97000.0
2011-02-07 13:40:00,18.75,18.76,18.73,18.74,41800.0,13.2454,13.2525,13.2313,13.2384,41800.0
2011-02-07 13:50:00,18.75,18.76,18.74,18.75,49600.0,13.2454,13.2525,13.2384,13.2454,49600.0
2011-02-07 14:00:00,18.75,18.75,18.72,18.73,58400.0,13.2454,13.2454,13.2242,13.2313,58400.0
2011-02-07 14:10:00,18.73,18.74,18.71,18.74,50800.0,13.2313,13.2384,13.2172,13.2384,50800.0
2011-02-07 14:20:00,18.74,18.74,18.73,18.73,90200.0,13.2384,13.2384,13.2313,13.2313,90200.0
2011-02-07 14:30:00,18.74,18.74,18.73,18.74,48200.0,13.2384,13.2384,13.2313,13.2384,48200.0
2011-02-07 14:40:00,18.74,18.75,18.7,18.7,129600.0,13.2384,13.2454,13.2101,13.2101,129600.0
2011-02-07 14:50:00,18.7,18.7,18.6,18.64,73200.0,13.2101,13.2101,13.1395,13.1677,73200.0
2011-02-07 15:00:00,18.64,18.68,18.61,18.67,83400.0,13.1677,13.196,13.1465,13.1889,83400.0
2011-02-07 15:10:00,18.67,18.67,18.63,18.66,154000.0,13.1889,13.1889,13.1607,13.1819,154000.0
2011-02-07 15:20:00,18.66,18.71,18.66,18.71,186600.0,13.1819,13.2172,13.1819,13.2172,186600.0
2011-02-07 15:30:00,18.71,18.73,18.68,18.7,140600.0,13.2172,13.2313,13.196,13.2101,140600.0
2011-02-07 15:40:00,18.7,18.74,18.69,18.73,222600.0,13.2101,13.2384,13.203,13.2313,222600.0
2011-02-07 15:50:00,18.73,18.74,18.72,18.74,205800.0,13.2313,13.2384,13.2242,13.2384,205800.0
2011-02-08 09:30:00,18.73,18.78,18.61,18.61,70600.0,13.2313,13.2666,13.1465,13.1465,70600.0
2011-02-08 09:40:00,18.61,18.65,18.54,18.65,73800.0,13.1465,13.1748,13.0971,13.1748,73800.0
2011-02-08 09:50:00,18.64,18.68,18.64,18.67,59400.0,13.1677,13.196,13.1677,13.1889,59400.0
2011-02-08 10:00:00,18.67,18.67,18.61,18.65,73000.0,13.1889,13.1889,13.1465,13.1748,73000.0
2011-02-08 10:10:00,18.65,18.68,18.65,18.68,40800.0,13.1748,13.196,13.1748,13.196,40800.0
2011-02-08 10:20:00,18.68,18.73,18.65,18.7,162000.0,13.196,13.2313,13.1748,13.2101,162000.0
2011-02-08 10:30:00,18.7,18.71,18.66,18.66,59800.0,13.2101,13.2172,13.1819,13.1819,59800.0
2011-02-08 10:40:00,18.66,18.7,18.66,18.68,39800.0,13.1819,13.2101,13.1819,13.196,39800.0
2011-02-08 10:50:00,18.69,18.7,18.67,18.68,50800.0,13.203,13.2101,13.1889,13.196,50800.0
2011-02-08 11:00:00,18.68,18.69,18.61,18.65,78800.0,13.196,13.203,13.1465,13.1748,78800.0
2011-02-08 11:10:00,18.66,18.68,18.65,18.65,32200.0,13.1819,13.196,13.1748,13.1748,32200.0
2011-02-08 11:20:00,18.65,18.67,18.63,18.63,35200.0,13.1748,13.1889,13.1607,13.1607,35200.0
2011-02-08 11:30:00,18.63,18.68,18.63,18.65,53000.0,13.1607,13.196,13.1607,13.1748,53000.0
2011-02-08 11:40:00,18.65,18.68,18.65,18.68,39800.0,13.1748,13.196,13.1748,13.196,39800.0
2011-02-08 11:50:00,18.68,18.7,18.68,18.7,61800.0,13.196,13.2101,13.196,13.2101,61800.0
2011-02-08 12:00:00,18.7,18.74,18.7,18.71,67200.0,13.2101,13.2384,13.2101,13.2172,67200.0
2011-02-08 12:10:00,18.72,18.73,18.71,18.72,48400.0,13.2242,13.2313,13.2172,13.2242,48400.0
2011-02-08 12:20:00,18.72,18.73,18.72,18.73,17600.0,13.2242,13.2313,13.2242,13.2313,17600.0
2011-02-08 12:30:00,18.72,18.73,18.71,18.71,29800.0,13.2242,13.2313,13.2172,13.2172,29800.0
2011-02-08 12:40:00,18.71,18.72,18.71,18.72,18400.0,13.2172,13.2242,13.2172,13.2242,18400.0
2011-02-08 12:50:00,18.72,18.73,18.7,18.7,35800.0,13.2242,13.2313,13.2101,13.2101,35800.0
2011-02-08 13:00:00,18.7,18.71,18.69,18.71,29200.0,13.2101,13.2172,13.203,13.2172,29200.0
2011-02-08 13:10:00,18.72,18.73,18.69,18.7,46200.0,13.2242,13.2313,13.203,13.2101,46200.0
2011-02-08 13:20:00,18.69,18.7,18.68,18.68,46600.0,13.203,13.2101,13.196,13.196,46600.0
2011-02-08 13:30:00,18.68,18.71,18.67,18.69,36000.0,13.196,13.2172,13.1889,13.203,36000.0
2011-02-08 13:40:00,18.69,18.72,18.68,18.71,58800.0,13.203,13.2242,13.196,13.2172,58800.0
2011-02-08 13:50:00,18.71,18.72,18.69,18.69,44200.0,13.2172,13.2242,13.203,13.203,44200.0
2011-02-08 14:00:00,18.68,18.72,18.68,18.72,23800.0,13.196,13.2242,13.196,13.2242,23800.0
2011-02-08 14:10:00,18.72,18.73,18.71,18.72,59600.0,13.2242,13.2313,13.2172,13.2242,59600.0
2011-02-08 14:20:00,18.72,18.72,18.7,18.72,73600.0,13.2242,13.2242,13.2101,13.2242,73600.0
2011-02-08 14:30:00,18.72,18.75,18.72,18.75,80000.0,13.2242,13.2454,13.2242,13.2454,80000.0
2011-02-08 14:40:00,18.75,18.76,18.74,18.76,119200.0,13.2454,13.2525,13.2384,13.2525,119200.0
2011-02-08 14:50:00,18.76,18.78,18.73,18.74,100600.0,13.2525,13.2666,13.2313,13.2384,100600.0
2011-02-08 15:00:00,18.73,18.74,18.68,18.71,138400.0,13.2313,13.2384,13.196,13.2172,138400.0
2011-02-08 15:10:00,18.71,18.72,18.68,18.68,136400.0,13.2172,13.2242,13.196,13.196,136400.0
2011-02-08 15:20:00,18.68,18.68,18.65,18.65,135000.0,13.196,13.196,13.1748,13.1748,135000.0
2011-02-08 15:30:00,18.65,18.71,18.65,18.71,151800.0,13.1748,13.2172,13.1748,13.2172,151800.0
2011-02-08 15:40:00,18.71,18.73,18.7,18.73,93400.0,13.2172,13.2313,13.2101,13.2313,93400.0
2011-02-08 15:50:00,18.73,18.74,18.7,18.71,303400.0,13.2313,13.2384,13.2101,13.2172,303400.0
2011-02-09 09:30:00,18.71,18.81,18.69,18.71,63000.0,13.2172,13.2878,13.203,13.2172,63000.0
2011-02-09 09:40:00,18.72,18.73,18.64,18.64,40200.0,13.2242,13.2313,13.1677,13.1677,40200.0
2011-02-09 09:50:00,18.64,18.67,18.64,18.67,19800.0,13.1677,13.1889,13.1677,13.1889,19800.0
2011-02-09 10:00:00,18.67,18.67,18.63,18.66,46600.0,13.1889,13.1889,13.1607,13.1819,46600.0
2011-02-09 10:10:00,18.67,18.67,18.59,18.59,59400.0,13.1889,13.1889,13.1324,13.1324,59400.0
2011-02-09 10:20:00,18.59,18.66,18.59,18.65,37600.0,13.1324,13.1819,13.1324,13.1748,37600.0
2011-02-09 10:30:00,18.65,18.67,18.64,18.65,40000.0,13.1748,13.1889,13.1677,13.1748,40000.0
2011-02-09 10:40:00,18.64,18.66,18.63,18.66,34200.0,13.1677,13.1819,13.1607,13.1819,34200.0
2011-02-09 10:50:00,18.66,18.66,18.63,18.63,34800.0,13.1819,13.1819,13.1607,13.1607,34800.0
2011-02-09 11:00:00,18.63,18.67,18.62,18.65,24000.0,13.1607,13.1889,13.1536,13.1748,24000.0
2011-02-09 11:10:00,18.66,18.66,18.57,18.58,63200.0,13.1819,13.1819,13.1183,13.1253,63200.0
2011-02-09 11:20:00,18.58,18.61,18.55,18.59,70400.0,13.1253,13.1465,13.1042,13.1324,70400.0
2011-02-09 11:30:00,18.59,18.64,18.59,18.63,48200.0,13.1324,13.1677,13.1324,13.1607,48200.0
2011-02-09 11:40:00,18.63,18.66,18.63,18.64,38400.0,13.1607,13.1819,13.1607,13.1677,38400.0
2011-02-09 11:50:00,18.64,18.65,18.61,18.61,23000.0,13.1677,13.1748,13.1465,13.1465,23000.0
2011-02-09 12:00:00,18.61,18.65,18.61,18.65,22000.0,13.1465,13.1748,13.1465,13.1748,22000.0
2011-02-09 12:10:00,18.65,18.65,18.59,18.6,25400.0,13.1748,13.1748,13.1324,13.1395,25400.0
2011-02-09 12:20:00,18.6,18.63,18.6,18.61,24800.0,13.1395,13.1607,13.1395,13.1465,24800.0
2011-02-09 12:30:00,18.61,18.64,18.61,18.64,35600.0,13.1465,13.1677,13.1465,13.1677,35600.0
2011-02-09 12:40:00,18.64,18.64,18.63,18.64,24600.0,13.1677,13.1677,13.1607,13.1677,24600.0
2011-02-09 12:50:00,18.64,18.65,18.61,18.61,58200.0,13.1677,13.1748,13.1465,13.1465,58200.0
2011-02-09 13:00:00,18.61,18.66,18.61,18.66,36000.0,13.1465,13.1819,13.1465,13.1819,36000.0
2011-02-09 13:10:00,18.66,18.67,18.65,18.67,28600.0,13.1819,13.1889,13.1748,13.1889,28600.0
2011-02-09 13:20:00,18.67,18.68,18.65,18.68,21000.0,13.1889,13.196,13.1748,13.196,21000.0
2011-02-09 13:30:00,18.68,18.68,18.67,18.67,15600.0,13.196,13.196,13.1889,13.1889,15600.0
2011-02-09 13:40:00,18.67,18.67,18.63,18.64,27800.0,13.1889,13.1889,13.1607,13.1677,27800.0
2011-02-09 13:50:00,18.63,18.66,18.63,18.64,26600.0,13.1607,13.1819,13.1607,13.1677,26600.0
2011-02-09 14:00:00,18.64,18.64,18.58,18.59,69400.0,13.1677,13.1677,13.1253,13.1324,69400.0
2011-02-09 14:10:00,18.59,18.61,18.59,18.59,42600.0,13.1324,13.1465,13.1324,13.1324,42600.0
2011-02-09 14:20:00,18.6,18.61,18.57,18.6,43800.0,13.1395,13.1465,13.1183,13.1395,43800.0
2011-02-09 14:30:00,18.6,18.61,18.56,18.57,36200.0,13.1395,13.1465,13.1112,13.1183,36200.0
2011-02-09 14:40:00,18.57,18.6,18.56,18.59,55200.0,13.1183,13.1395,13.1112,13.1324,55200.0
2011-02-09 14:50:00,18.59,18.6,18.57,18.58,44200.0,13.1324,13.1395,13.1183,13.1253,44200.0
2011-02-09 15:00:00,18.58,18.61,18.58,18.59,46600.0,13.1253,13.1465,13.1253,13.1324,46600.0
2011-02-09 15:10:00,18.59,18.64,18.59,18.61,93600.0,13.1324,13.1677,13.1324,13.1465,93600.0
2011-02-09 15:20:00,18.61,18.64,18.61,18.61,52800.0,13.1465,13.1677,13.1465,13.1465,52800.0
2011-02-09 15:30:00,18.61,18.63,18.61,18.61,60800.0,13.1465,13.1607,13.1465,13.1465,60800.0
2011-02-09 15:40:00,18.61,18.62,18.58,18.59,184200.0,13.1465,13.1536,13.1253,13.1324,184200.0
2011-02-09 15:50:00,18.59,18.62,18.58,18.62,231400.0,13.1324,13.1536,13.1253,13.1536,231400.0
2011-02-10 09:30:00,18.48,18.51,18.39,18.51,141200.0,13.0547,13.0759,12.9911,13.0759,141200.0
2011-02-10 09:40:00,18.51,18.53,18.42,18.44,74200.0,13.0759,13.09,13.0123,13.0264,74200.0
2011-02-10 09:50:00,18.44,18.5,18.44,18.46,72800.0,13.0264,13.0688,13.0264,13.0406,72800.0
2011-02-10 10:00:00,18.46,18.63,18.43,18.61,132800.0,13.0406,13.1607,13.0194,13.1465,132800.0
2011-02-10 10:10:00,18.61,18.69,18.61,18.64,86200.0,13.1465,13.203,13.1465,13.1677,86200.0
2011-02-10 10:20:00,18.63,18.65,18.6,18.64,32600.0,13.1607,13.1748,13.1395,13.1677,32600.0
2011-02-10 10:30:00,18.64,18.7,18.63,18.67,87800.0,13.1677,13.2101,13.1607,13.1889,87800.0
2011-02-10 10:40:00,18.67,18.7,18.66,18.68,80600.0,13.1889,13.2101,13.1819,13.196,80600.0
2011-02-10 10:50:00,18.68,18.68,18.65,18.66,43000.0,13.196,13.196,13.1748,13.1819,43000.0
2011-02-10 11:00:00,18.66,18.68,18.64,18.66,30600.0,13.1819,13.196,13.1677,13.1819,30600.0
2011-02-10 11:10:00,18.65,18.7,18.63,18.67,23600.0,13.1748,13.2101,13.1607,13.1889,23600.0
2011-02-10 11:20:00,18.68,18.72,18.66,18.72,35800.0,13.196,13.2242,13.1819,13.2242,35800.0
2011-02-10 11:30:00,18.72,18.74,18.7,18.73,25600.0,13.2242,13.2384,13.2101,13.2313,25600.0
2011-02-10 11:40:00,18.73,18.74,18.7,18.72,24000.0,13.2313,13.2384,13.2101,13.2242,24000.0
2011-02-10 11:50:00,18.72,18.74,18.72,18.73,17400.0,13.2242,13.2384,13.2242,13.2313,17400.0
2011-02-10 12:00:00,18.73,18.73,18.7,18.71,59800.0,13.2313,13.2313,13.2101,13.2172,59800.0
2011-02-10 12:10:00,18.7,18.73,18.7,18.72,18000.0,13.2101,13.2313,13.2101,13.2242,18000.0
2011-02-10 12:20:00,18.72,18.74,18.71,18.73,13000.0,13.2242,13.2384,13.2172,13.2313,13000.0
2011-02-10 12:30:00,18.73,18.73,18.69,18.7,33000.0,13.2313,13.2313,13.203,13.2101,33000.0
2011-02-10 12:40:00,18.69,18.71,18.69,18.7,24800.0,13.203,13.2172,13.203,13.2101,24800.0
2011-02-10 12:50:00,18.7,18.72,18.69,18.69,15000.0,13.2101,13.2242,13.203,13.203,15000.0
2011-02-10 13:00:00,18.69,18.7,18.68,18.69,13600.0,13.203,13.2101,13.196,13.203,13600.0
2011-02-10 13:10:00,18.68,18.7,18.68,18.7,12200.0,13.196,13.2101,13.196,13.2101,12200.0
2011-02-10 13:20:00,18.71,18.71,18.66,18.66,8600.0,13.2172,13.2172,13.1819,13.1819,8600.0
2011-02-10 13:30:00,18.66,18.68,18.66,18.68,23200.0,13.1819,13.196,13.1819,13.196,23200.0
2011-02-10 13:40:00,18.68,18.72,18.68,18.71,66800.0,13.196,13.2242,13.196,13.2172,66800.0
2011-02-10 13:50:00,18.72,18.74,18.71,18.72,37600.0,13.2242,13.2384,13.2172,13.2242,37600.0
2011-02-10 14:00:00,18.72,18.73,18.69,18.71,82400.0,13.2242,13.2313,13.203,13.2172,82400.0
2011-02-10 14:10:00,18.71,18.72,18.7,18.71,37600.0,13.2172,13.2242,13.2101,13.2172,37600.0
2011-02-10 14:20:00,18.71,18.75,18.71,18.74,78600.0,13.2172,13.2454,13.2172,13.2384,78600.0
2011-02-10 14:30:00,18.74,18.77,18.73,18.77,116600.0,13.2384,13.2596,13.2313,13.2596,116600.0
2011-02-10 14:40:00,18.76,18.78,18.75,18.77,51800.0,13.2525,13.2666,13.2454,13.2596,51800.0
2011-02-10 14:50:00,18.77,18.77,18.74,18.75,252600.0,13.2596,13.2596,13.2384,13.2454,252600.0
2011-02-10 15:00:00,18.75,18.79,18.75,18.77,173200.0,13.2454,13.2737,13.2454,13.2596,173200.0
2011-02-10 15:10:00,18.77,18.78,18.75,18.77,126000.0,13.2596,13.2666,13.2454,13.2596,126000.0
2011-02-10 15:20:00,18.76,18.8,18.76,18.8,103800.0,13.2525,13.2808,13.2525,13.2808,103800.0
2011-02-10 15:30:00,18.8,18.81,18.78,18.79,209000.0,13.2808,13.2878,13.2666,13.2737,209000.0
2011-02-10 15:40:00,18.79,18.84,18.77,18.83,206200.0,13.2737,13.309,13.2596,13.3019,206200.0
2011-02-10 15:50:00,18.83,18.83,18.75,18.82,367800.0,13.3019,13.3019,13.2454,13.2949,367800.0
2011-02-11 09:30:00,18.77,18.78,18.65,18.7,74400.0,13.2596,13.2666,13.1748,13.2101,74400.0
2011-02-11 09:40:00,18.69,18.7,18.64,18.7,46400.0,13.203,13.2101,13.1677,13.2101,46400.0
2011-02-11 09:50:00,18.7,18.75,18.7,18.75,61200.0,13.2101,13.2454,13.2101,13.2454,61200.0
2011-02-11 10:00:00,18.75,18.79,18.75,18.78,59800.0,13.2454,13.2737,13.2454,13.2666,59800.0
2011-02-11 10:10:00,18.78,18.79,18.77,18.77,59200.0,13.2666,13.2737,13.2596,13.2596,59200.0
2011-02-11 10:20:00,18.77,18.83,18.74,18.83,73200.0,13.2596,13.3019,13.2384,13.3019,73200.0
2011-02-11 10:30:00,18.83,18.85,18.79,18.8,42200.0,13.3019,13.3161,13.2737,13.2808,42200.0
2011-02-11 10:40:00,18.8,18.82,18.79,18.82,30600.0,13.2808,13.2949,13.2737,13.2949,30600.0
2011-02-11 10:50:00,18.82,18.88,18.82,18.87,56600.0,13.2949,13.3373,13.2949,13.3302,56600.0
2011-02-11 11:00:00,18.87,18.93,18.86,18.93,77400.0,13.3302,13.3726,13.3231,13.3726,77400.0
2011-02-11 11:10:00,18.93,18.95,18.92,18.93,39800.0,13.3726,13.3867,13.3655,13.3726,39800.0
2011-02-11 11:20:00,18.93,18.97,18.92,18.93,66600.0,13.3726,13.4008,13.3655,13.3726,66600.0
2011-02-11 11:30:00,18.93,18.99,18.93,18.99,31000.0,13.3726,13.415,13.3726,13.415,31000.0
2011-02-11 11:40:00,18.98,18.99,18.96,18.99,43800.0,13.4079,13.415,13.3938,13.415,43800.0
2011-02-11 11:50:00,18.98,19.0,18.98,18.99,32400.0,13.4079,13.422,13.4079,13.415,32400.0
2011-02-11 12:00:00,18.99,19.0,18.98,18.99,41600.0,13.415,13.422,13.4079,13.415,41600.0
2011-02-11 12:10:00,18.99,18.99,18.91,18.91,68200.0,13.415,13.415,13.3585,13.3585,68200.0
2011-02-11 12:20:00,18.91,18.92,18.9,18.91,51000.0,13.3585,13.3655,13.3514,13.3585,51000.0
2011-02-11 12:30:00,18.91,18.94,18.91,18.93,25600.0,13.3585,13.3797,13.3585,13.3726,25600.0
2011-02-11 12:40:00,18.93,18.96,18.93,18.94,30200.0,13.3726,13.3938,13.3726,13.3797,30200.0
2011-02-11 12:50:00,18.93,18.97,18.93,18.96,19400.0,13.3726,13.4008,13.3726,13.3938,19400.0
2011-02-11 13:00:00,18.97,18.99,18.96,18.99,31600.0,13.4008,13.415,13.3938,13.415,31600.0
2011-02-11 13:10:00,18.99,18.99,18.97,18.97,34600.0,13.415,13.415,13.4008,13.4008,34600.0
2011-02-11 13:20:00,18.96,18.98,18.94,18.98,26600.0,13.3938,13.4079,13.3797,13.4079,26600.0
2011-02-11 13:30:00,18.98,18.98,18.97,18.98,37000.0,13.4079,13.4079,13.4008,13.4079,37000.0
2011-02-11 13:40:00,18.98,18.99,18.98,18.99,32800.0,13.4079,13.415,13.4079,13.415,32800.0
2011-02-11 13:50:00,18.99,19.0,18.99,19.0,42200.0,13.415,13.422,13.415,13.422,42200.0
2011-02-11 14:00:00,19.0,19.0,18.99,19.0,75000.0,13.422,13.422,13.415,13.422,75000.0
2011-02-11 14:10:00,19.0,19.0,19.0,19.0,146800.0,13.422,13.422,13.422,13.422,146800.0
2011-02-11 14:20:00,19.0,19.02,19.0,19.0,87600.0,13.422,13.4362,13.422,13.422,87600.0
2011-02-11 14:30:00,19.0,19.03,19.0,19.03,65600.0,13.422,13.4432,13.422,13.4432,65600.0
2011-02-11 14:40:00,19.04,19.05,19.02,19.04,60000.0,13.4503,13.4574,13.4362,13.4503,60000.0
2011-02-11 14:50:00,19.04,19.07,19.04,19.04,92600.0,13.4503,13.4715,13.4503,13.4503,92600.0
2011-02-11 15:00:00,19.04,19.05,19.03,19.04,67600.0,13.4503,13.4574,13.4432,13.4503,67600.0
2011-02-11 15:10:00,19.05,19.06,19.0,19.01,81800.0,13.4574,13.4644,13.422,13.4291,81800.0
2011-02-11 15:20:00,19.01,19.02,19.0,19.0,34600.0,13.4291,13.4362,13.422,13.422,34600.0
2011-02-11 15:30:00,19.0,19.02,18.99,19.0,90800.0,13.422,13.4362,13.415,13.422,90800.0
2011-02-11 15:40:00,19.0,19.02,18.97,18.98,101200.0,13.422,13.4362,13.4008,13.4079,101200.0
2011-02-11 15:50:00,18.98,19.0,18.96,19.0,156600.0,13.4079,13.422,13.3938,13.422,156600.0
2011-02-14 09:30:00,18.96,19.02,18.96,19.02,107800.0,13.3938,13.4362,13.3938,13.4362,107800.0
2011-02-14 09:40:00,19.02,19.07,19.01,19.06,43800.0,13.4362,13.4715,13.4291,13.4644,43800.0
2011-02-14 09:50:00,19.07,19.1,19.05,19.07,46000.0,13.4715,13.4927,13.4574,13.4715,46000.0
2011-02-14 10:00:00,19.07,19.13,19.07,19.13,88400.0,13.4715,13.5139,13.4715,13.5139,88400.0
2011-02-14 10:10:00,19.13,19.17,19.09,19.16,87600.0,13.5139,13.5421,13.4856,13.5351,87600.0
2011-02-14 10:20:00,19.16,19.18,19.16,19.17,40200.0,13.5351,13.5492,13.5351,13.5421,40200.0
2011-02-14 10:30:00,19.17,19.2,19.17,19.2,58200.0,13.5421,13.5633,13.5421,13.5633,58200.0
2011-02-14 10:40:00,19.2,19.2,19.15,19.18,50800.0,13.5633,13.5633,13.528,13.5492,50800.0
2011-02-14 10:50:00,19.18,19.19,19.14,19.15,52000.0,13.5492,13.5563,13.5209,13.528,52000.0
2011-02-14 11:00:00,19.16,19.16,19.13,19.13,47000.0,13.5351,13.5351,13.5139,13.5139,47000.0
2011-02-14 11:10:00,19.13,19.15,19.11,19.15,43800.0,13.5139,13.528,13.4997,13.528,43800.0
2011-02-14 11:20:00,19.15,19.16,19.14,19.14,61400.0,13.528,13.5351,13.5209,13.5209,61400.0
2011-02-14 11:30:00,19.15,19.16,19.12,19.13,42000.0,13.528,13.5351,13.5068,13.5139,42000.0
2011-02-14 11:40:00,19.13,19.14,19.11,19.11,52600.0,13.5139,13.5209,13.4997,13.4997,52600.0
2011-02-14 11:50:00,19.11,19.15,19.11,19.15,39800.0,13.4997,13.528,13.4997,13.528,39800.0
2011-02-14 12:00:00,19.15,19.15,19.13,19.14,42200.0,13.528,13.528,13.5139,13.5209,42200.0
2011-02-14 12:10:00,19.14,19.15,19.11,19.15,36400.0,13.5209,13.528,13.4997,13.528,36400.0
2011-02-14 12:20:00,19.15,19.17,19.13,19.14,43200.0,13.528,13.5421,13.5139,13.5209,43200.0
2011-02-14 12:30:00,19.13,19.14,19.12,19.14,24800.0,13.5139,13.5209,13.5068,13.5209,24800.0
2011-02-14 12:40:00,19.15,19.16,19.12,19.13,44200.0,13.528,13.5351,13.5068,13.5139,44200.0
2011-02-14 12:50:00,19.13,19.16,19.13,19.15,33400.0,13.5139,13.5351,13.5139,13.528,33400.0
2011-02-14 13:00:00,19.15,19.15,19.09,19.11,50800.0,13.528,13.528,13.4856,13.4997,50800.0
2011-02-14 13:10:00,19.11,19.14,19.11,19.12,32000.0,13.4997,13.5209,13.4997,13.5068,32000.0
2011-02-14 13:20:00,19.12,19.12,19.08,19.08,32400.0,13.5068,13.5068,13.4786,13.4786,32400.0
2011-02-14 13:30:00,19.08,19.1,19.08,19.09,44200.0,13.4786,13.4927,13.4786,13.4856,44200.0
2011-02-14 13:40:00,19.09,19.1,19.06,19.06,60200.0,13.4856,13.4927,13.4644,13.4644,60200.0
2011-02-14 13:50:00,19.06,19.07,19.06,19.06,46800.0,13.4644,13.4715,13.4644,13.4644,46800.0
2011-02-14 14:00:00,19.06,19.07,19.06,19.07,41000.0,13.4644,13.4715,13.4644,13.4715,41000.0
2011-02-14 14:10:00,19.07,19.09,19.07,19.07,41000.0,13.4715,13.4856,13.4715,13.4715,41000.0
2011-02-14 14:20:00,19.08,19.1,19.07,19.09,65800.0,13.4786,13.4927,13.4715,13.4856,65800.0
2011-02-14 14:30:00,19.09,19.11,19.08,19.11,102000.0,13.4856,13.4997,13.4786,13.4997,102000.0
2011-02-14 14:40:00,19.11,19.15,19.11,19.14,70200.0,13.4997,13.528,13.4997,13.5209,70200.0
2011-02-14 14:50:00,19.14,19.15,19.11,19.12,67600.0,13.5209,13.528,13.4997,13.5068,67600.0
2011-02-14 15:00:00,19.12,19.13,19.08,19.09,69000.0,13.5068,13.5139,13.4786,13.4856,69000.0
2011-02-14 15:10:00,19.09,19.1,19.08,19.08,48800.0,13.4856,13.4927,13.4786,13.4786,48800.0
2011-02-14 15:20:00,19.08,19.09,19.08,19.08,45600.0,13.4786,13.4856,13.4786,13.4786,45600.0
2011-02-14 15:30:00,19.08,19.08,19.05,19.05,122600.0,13.4786,13.4786,13.4574,13.4574,122600.0
2011-02-14 15:40:00,19.05,19.07,19.04,19.05,123800.0,13.4574,13.4715,13.4503,13.4574,123800.0
2011-02-14 15:50:00,19.05,19.07,19.04,19.07,227200.0,13.4574,13.4715,13.4503,13.4715,227200.0
2011-02-15 09:30:00,18.98,19.03,18.93,18.95,97200.0,13.4079,13.4432,13.3726,13.3867,97200.0
2011-02-15 09:40:00,18.96,19.0,18.95,18.95,67200.0,13.3938,13.422,13.3867,13.3867,67200.0
2011-02-15 09:50:00,18.95,18.97,18.91,18.93,100000.0,13.3867,13.4008,13.3585,13.3726,100000.0
2011-02-15 10:00:00,18.93,18.96,18.87,18.89,62200.0,13.3726,13.3938,13.3302,13.3443,62200.0
2011-02-15 10:10:00,18.88,18.89,18.84,18.86,57800.0,13.3373,13.3443,13.309,13.3231,57800.0
2011-02-15 10:20:00,18.86,18.86,18.81,18.81,60600.0,13.3231,13.3231,13.2878,13.2878,60600.0
2011-02-15 10:30:00,18.82,18.86,18.81,18.86,23600.0,13.2949,13.3231,13.2878,13.3231,23600.0
2011-02-15 10:40:00,18.87,18.88,18.82,18.83,36600.0,13.3302,13.3373,13.2949,13.3019,36600.0
2011-02-15 10:50:00,18.83,18.87,18.82,18.83,45800.0,13.3019,13.3302,13.2949,13.3019,45800.0
2011-02-15 11:00:00,18.83,18.86,18.83,18.86,41800.0,13.3019,13.3231,13.3019,13.3231,41800.0
2011-02-15 11:10:00,18.86,18.89,18.85,18.88,26000.0,13.3231,13.3443,13.3161,13.3373,26000.0
2011-02-15 11:20:00,18.88,18.91,18.87,18.9,30200.0,13.3373,13.3585,13.3302,13.3514,30200.0
2011-02-15 11:30:00,18.9,18.91,18.88,18.9,23600.0,13.3514,13.3585,13.3373,13.3514,23600.0
2011-02-15 11:40:00,18.9,18.9,18.86,18.87,27600.0,13.3514,13.3514,13.3231,13.3302,27600.0
2011-02-15 11:50:00,18.87,18.89,18.86,18.86,27000.0,13.3302,13.3443,13.3231,13.3231,27000.0
2011-02-15 12:00:00,18.86,18.89,18.85,18.89,27200.0,13.3231,13.3443,13.3161,13.3443,27200.0
2011-02-15 12:10:00,18.9,18.9,18.88,18.88,16400.0,13.3514,13.3514,13.3373,13.3373,16400.0
2011-02-15 12:20:00,18.88,18.93,18.88,18.93,28800.0,13.3373,13.3726,13.3373,13.3726,28800.0
2011-02-15 12:30:00,18.93,18.95,18.93,18.93,17800.0,13.3726,13.3867,13.3726,13.3726,17800.0
2011-02-15 12:40:00,18.93,18.94,18.91,18.91,38200.0,13.3726,13.3797,13.3585,13.3585,38200.0
2011-02-15 12:50:00,18.91,18.92,18.91,18.92,15400.0,13.3585,13.3655,13.3585,13.3655,15400.0
2011-02-15 13:00:00,18.91,18.93,18.91,18.93,54200.0,13.3585,13.3726,13.3585,13.3726,54200.0
2011-02-15 13:10:00,18.93,18.96,18.93,18.93,27400.0,13.3726,13.3938,13.3726,13.3726,27400.0
2011-02-15 13:20:00,18.93,18.93,18.93,18.93,29400.0,13.3726,13.3726,13.3726,13.3726,29400.0
2011-02-15 13:30:00,18.93,18.93,18.92,18.93,14400.0,13.3726,13.3726,13.3655,13.3726,14400.0
2011-02-15 13:40:00,18.93,18.96,18.93,18.96,24600.0,13.3726,13.3938,13.3726,13.3938,24600.0
2011-02-15 13:50:00,18.97,18.97,18.93,18.93,29400.0,13.4008,13.4008,13.3726,13.3726,29400.0
2011-02-15 14:00:00,18.93,18.93,18.91,18.92,33400.0,13.3726,13.3726,13.3585,13.3655,33400.0
2011-02-15 14:10:00,18.92,18.92,18.91,18.92,23600.0,13.3655,13.3655,13.3585,13.3655,23600.0
2011-02-15 14:20:00,18.92,18.92,18.9,18.9,28800.0,13.3655,13.3655,13.3514,13.3514,28800.0
2011-02-15 14:30:00,18.89,18.91,18.89,18.9,32600.0,13.3443,13.3585,13.3443,13.3514,32600.0
2011-02-15 14:40:00,18.9,18.93,18.9,18.92,24200.0,13.3514,13.3726,13.3514,13.3655,24200.0
2011-02-15 14:50:00,18.92,18.93,18.92,18.92,38600.0,13.3655,13.3726,13.3655,13.3655,38600.0
2011-02-15 15:00:00,18.91,18.95,18.9,18.93,76000.0,13.3585,13.3867,13.3514,13.3726,76000.0
2011-02-15 15:10:00,18.94,18.96,18.93,18.95,30400.0,13.3797,13.3938,13.3726,13.3867,30400.0
2011-02-15 15:20:00,18.95,18.95,18.92,18.93,61800.0,13.3867,13.3867,13.3655,13.3726,61800.0
2011-02-15 15:30:00,18.93,18.93,18.89,18.92,70800.0,13.3726,13.3726,13.3443,13.3655,70800.0
2011-02-15 15:40:00,18.92,18.93,18.89,18.93,161400.0,13.3655,13.3726,13.3443,13.3726,161400.0
2011-02-15 15:50:00,18.93,18.97,18.92,18.97,257200.0,13.3726,13.4008,13.3655,13.4008,257200.0
2011-02-16 09:30:00,18.98,19.0,18.91,18.98,81200.0,13.4079,13.422,13.3585,13.4079,81200.0
2011-02-16 09:40:00,18.97,18.99,18.96,18.98,53800.0,13.4008,13.415,13.3938,13.4079,53800.0
2011-02-16 09:50:00,18.98,19.03,18.96,18.99,53600.0,13.4079,13.4432,13.3938,13.415,53600.0
2011-02-16 10:00:00,18.99,19.02,18.97,18.99,87000.0,13.415,13.4362,13.4008,13.415,87000.0
2011-02-16 10:10:00,18.99,19.06,18.99,19.05,79000.0,13.415,13.4644,13.415,13.4574,79000.0
2011-02-16 10:20:00,19.05,19.05,19.02,19.03,44800.0,13.4574,13.4574,13.4362,13.4432,44800.0
2011-02-16 10:30:00,19.03,19.07,19.01,19.07,45600.0,13.4432,13.4715,13.4291,13.4715,45600.0
2011-02-16 10:40:00,19.07,19.08,19.05,19.08,46000.0,13.4715,13.4786,13.4574,13.4786,46000.0
2011-02-16 10:50:00,19.08,19.09,19.07,19.08,53000.0,13.4786,13.4856,13.4715,13.4786,53000.0
2011-02-16 11:00:00,19.09,19.1,19.07,19.08,41000.0,13.4856,13.4927,13.4715,13.4786,41000.0
2011-02-16 11:10:00,19.07,19.1,19.07,19.1,29600.0,13.4715,13.4927,13.4715,13.4927,29600.0
2011-02-16 11:20:00,19.1,19.1,19.05,19.05,58800.0,13.4927,13.4927,13.4574,13.4574,58800.0
2011-02-16 11:30:00,19.06,19.08,19.03,19.05,87200.0,13.4644,13.4786,13.4432,13.4574,87200.0
2011-02-16 11:40:00,19.04,19.1,19.03,19.09,44200.0,13.4503,13.4927,13.4432,13.4856,44200.0
2011-02-16 11:50:00,19.1,19.1,19.07,19.08,32600.0,13.4927,13.4927,13.4715,13.4786,32600.0
2011-02-16 12:00:00,19.08,19.09,18.99,18.99,65800.0,13.4786,13.4856,13.415,13.415,65800.0
2011-02-16 12:10:00,19.0,19.04,19.0,19.02,95200.0,13.422,13.4503,13.422,13.4362,95200.0
2011-02-16 12:20:00,19.03,19.07,19.02,19.06,40800.0,13.4432,13.4715,13.4362,13.4644,40800.0
2011-02-16 12:30:00,19.06,19.08,19.05,19.07,29000.0,13.4644,13.4786,13.4574,13.4715,29000.0
2011-02-16 12:40:00,19.07,19.08,19.05,19.08,17200.0,13.4715,13.4786,13.4574,13.4786,17200.0
2011-02-16 12:50:00,19.08,19.08,19.05,19.07,26400.0,13.4786,13.4786,13.4574,13.4715,26400.0
2011-02-16 13:00:00,19.07,19.08,19.05,19.07,33600.0,13.4715,13.4786,13.4574,13.4715,33600.0
2011-02-16 13:10:00,19.07,19.08,19.06,19.07,22800.0,13.4715,13.4786,13.4644,13.4715,22800.0
2011-02-16 13:20:00,19.07,19.08,19.05,19.06,17800.0,13.4715,13.4786,13.4574,13.4644,17800.0
2011-02-16 13:30:00,19.06,19.07,19.05,19.06,22600.0,13.4644,13.4715,13.4574,13.4644,22600.0
2011-02-16 13:40:00,19.07,19.1,19.07,19.09,54400.0,13.4715,13.4927,13.4715,13.4856,54400.0
2011-02-16 13:50:00,19.09,19.1,19.09,19.1,18200.0,13.4856,13.4927,13.4856,13.4927,18200.0
2011-02-16 14:00:00,19.1,19.1,19.08,19.08,51400.0,13.4927,13.4927,13.4786,13.4786,51400.0
2011-02-16 14:10:00,19.08,19.1,19.04,19.05,59200.0,13.4786,13.4927,13.4503,13.4574,59200.0
2011-02-16 14:20:00,19.05,19.09,19.04,19.07,50400.0,13.4574,13.4856,13.4503,13.4715,50400.0
2011-02-16 14:30:00,19.07,19.11,19.07,19.1,85600.0,13.4715,13.4997,13.4715,13.4927,85600.0
2011-02-16 14:40:00,19.1,19.11,19.1,19.1,54400.0,13.4927,13.4997,13.4927,13.4927,54400.0
2011-02-16 14:50:00,19.1,19.12,19.09,19.09,88200.0,13.4927,13.5068,13.4856,13.4856,88200.0
2011-02-16 15:00:00,19.09,19.11,19.07,19.1,105200.0,13.4856,13.4997,13.4715,13.4927,105200.0
2011-02-16 15:10:00,19.1,19.14,19.1,19.11,104800.0,13.4927,13.5209,13.4927,13.4997,104800.0
2011-02-16 15:20:00,19.11,19.12,19.09,19.1,75000.0,13.4997,13.5068,13.4856,13.4927,75000.0
2011-02-16 15:30:00,19.1,19.13,19.08,19.12,133600.0,13.4927,13.5139,13.4786,13.5068,133600.0
2011-02-16 15:40:00,19.12,19.15,19.11,19.11,105600.0,13.5068,13.528,13.4997,13.4997,105600.0
2011-02-16 15:50:00,19.11,19.13,19.07,19.11,278800.0,13.4997,13.5139,13.4715,13.4997,278800.0
2011-02-17 09:30:00,19.1,19.13,19.06,19.11,101000.0,13.4927,13.5139,13.4644,13.4997,101000.0
2011-02-17 09:40:00,19.11,19.21,19.11,19.2,69800.0,13.4997,13.5704,13.4997,13.5633,69800.0
2011-02-17 09:50:00,19.2,19.21,19.14,19.14,56800.0,13.5633,13.5704,13.5209,13.5209,56800.0
2011-02-17 10:00:00,19.14,19.16,19.08,19.08,74000.0,13.5209,13.5351,13.4786,13.4786,74000.0
2011-02-17 10:10:00,19.08,19.09,19.02,19.05,81800.0,13.4786,13.4856,13.4362,13.4574,81800.0
2011-02-17 10:20:00,19.05,19.11,19.05,19.1,56800.0,13.4574,13.4997,13.4574,13.4927,56800.0
2011-02-17 10:30:00,19.1,19.14,19.08,19.09,49400.0,13.4927,13.5209,13.4786,13.4856,49400.0
2011-02-17 10:40:00,19.09,19.11,19.09,19.11,32800.0,13.4856,13.4997,13.4856,13.4997,32800.0
2011-02-17 10:50:00,19.11,19.11,19.06,19.07,62400.0,13.4997,13.4997,13.4644,13.4715,62400.0
2011-02-17 11:00:00,19.07,19.09,19.07,19.09,26000.0,13.4715,13.4856,13.4715,13.4856,26000.0
2011-02-17 11:10:00,19.09,19.15,19.09,19.14,61600.0,13.4856,13.528,13.4856,13.5209,61600.0
2011-02-17 11:20:00,19.15,19.18,19.14,19.18,43600.0,13.528,13.5492,13.5209,13.5492,43600.0
2011-02-17 11:30:00,19.18,19.18,19.16,19.17,32400.0,13.5492,13.5492,13.5351,13.5421,32400.0
2011-02-17 11:40:00,19.17,19.18,19.15,19.17,39800.0,13.5421,13.5492,13.528,13.5421,39800.0
2011-02-17 11:50:00,19.16,19.18,19.15,19.17,32200.0,13.5351,13.5492,13.528,13.5421,32200.0
2011-02-17 12:00:00,19.17,19.18,19.17,19.17,46600.0,13.5421,13.5492,13.5421,13.5421,46600.0
2011-02-17 12:10:00,19.17,19.17,19.14,19.14,32200.0,13.5421,13.5421,13.5209,13.5209,32200.0
2011-02-17 12:20:00,19.14,19.16,19.14,19.15,22200.0,13.5209,13.5351,13.5209,13.528,22200.0
2011-02-17 12:30:00,19.15,19.18,19.15,19.17,41200.0,13.528,13.5492,13.528,13.5421,41200.0
2011-02-17 12:40:00,19.18,19.18,19.15,19.16,47000.0,13.5492,13.5492,13.528,13.5351,47000.0
2011-02-17 12:50:00,19.15,19.17,19.13,19.13,70600.0,13.528,13.5421,13.5139,13.5139,70600.0
2011-02-17 13:00:00,19.13,19.16,19.13,19.16,63200.0,13.5139,13.5351,13.5139,13.5351,63200.0
2011-02-17 13:10:00,19.16,19.18,19.16,19.17,39200.0,13.5351,13.5492,13.5351,13.5421,39200.0
2011-02-17 13:20:00,19.16,19.19,19.15,19.18,40200.0,13.5351,13.5563,13.528,13.5492,40200.0
2011-02-17 13:30:00,19.18,19.19,19.18,19.18,61600.0,13.5492,13.5563,13.5492,13.5492,61600.0
2011-02-17 13:40:00,19.18,19.19,19.17,19.18,52800.0,13.5492,13.5563,13.5421,13.5492,52800.0
2011-02-17 13:50:00,19.18,19.18,19.17,19.18,53800.0,13.5492,13.5492,13.5421,13.5492,53800.0
2011-02-17 14:00:00,19.18,19.18,19.15,19.15,87000.0,13.5492,13.5492,13.528,13.528,87000.0
2011-02-17 14:10:00,19.15,19.16,19.15,19.16,95000.0,13.528,13.5351,13.528,13.5351,95000.0
2011-02-17 14:20:00,19.15,19.15,19.1,19.1,93400.0,13.528,13.528,13.4927,13.4927,93400.0
2011-02-17 14:30:00,19.11,19.13,19.1,19.12,68600.0,13.4997,13.5139,13.4927,13.5068,68600.0
2011-02-17 14:40:00,19.12,19.13,19.08,19.1,75000.0,13.5068,13.5139,13.4786,13.4927,75000.0
2011-02-17 14:50:00,19.11,19.13,19.11,19.13,54800.0,13.4997,13.5139,13.4997,13.5139,54800.0
2011-02-17 15:00:00,19.14,19.14,19.11,19.13,45600.0,13.5209,13.5209,13.4997,13.5139,45600.0
2011-02-17 15:10:00,19.13,19.17,19.13,19.17,143400.0,13.5139,13.5421,13.5139,13.5421,143400.0
2011-02-17 15:20:00,19.17,19.21,19.16,19.17,377800.0,13.5421,13.5704,13.5351,13.5421,377800.0
2011-02-17 15:30:00,19.17,19.17,19.13,19.14,138000.0,13.5421,13.5421,13.5139,13.5209,138000.0
2011-02-17 15:40:00,19.14,19.16,19.14,19.14,108800.0,13.5209,13.5351,13.5209,13.5209,108800.0
2011-02-17 15:50:00,19.14,19.16,19.13,19.16,226200.0,13.5209,13.5351,13.5139,13.5351,226200.0
2011-02-18 09:30:00,19.14,19.17,19.05,19.13,598600.0,13.5209,13.5421,13.4574,13.5139,598600.0
2011-02-18 09:40:00,19.14,19.17,19.11,19.15,85800.0,13.5209,13.5421,13.4997,13.528,85800.0
2011-02-18 09:50:00,19.16,19.17,19.09,19.1,62400.0,13.5351,13.5421,13.4856,13.4927,62400.0
2011-02-18 10:00:00,19.11,19.11,19.05,19.06,53600.0,13.4997,13.4997,13.4574,13.4644,53600.0
2011-02-18 10:10:00,19.06,19.07,19.04,19.05,31600.0,13.4644,13.4715,13.4503,13.4574,31600.0
2011-02-18 10:20:00,19.05,19.06,19.02,19.03,43400.0,13.4574,13.4644,13.4362,13.4432,43400.0
2011-02-18 10:30:00,19.03,19.06,19.03,19.06,23600.0,13.4432,13.4644,13.4432,13.4644,23600.0
2011-02-18 10:40:00,19.06,19.09,19.06,19.08,52800.0,13.4644,13.4856,13.4644,13.4786,52800.0
2011-02-18 10:50:00,19.08,19.09,19.07,19.07,32400.0,13.4786,13.4856,13.4715,13.4715,32400.0
2011-02-18 11:00:00,19.07,19.1,19.06,19.1,58400.0,13.4715,13.4927,13.4644,13.4927,58400.0
2011-02-18 11:10:00,19.09,19.1,19.08,19.1,51600.0,13.4856,13.4927,13.4786,13.4927,51600.0
2011-02-18 11:20:00,19.09,19.11,19.09,19.1,45600.0,13.4856,13.4997,13.4856,13.4927,45600.0
2011-02-18 11:30:00,19.11,19.13,19.1,19.11,72400.0,13.4997,13.5139,13.4927,13.4997,72400.0
2011-02-18 11:40:00,19.1,19.11,19.07,19.07,48000.0,13.4927,13.4997,13.4715,13.4715,48000.0
2011-02-18 11:50:00,19.07,19.08,19.07,19.08,48200.0,13.4715,13.4786,13.4715,13.4786,48200.0
2011-02-18 12:00:00,19.08,19.08,19.05,19.08,51800.0,13.4786,13.4786,13.4574,13.4786,51800.0
2011-02-18 12:10:00,19.08,19.09,19.08,19.08,39200.0,13.4786,13.4856,13.4786,13.4786,39200.0
2011-02-18 12:20:00,19.08,19.09,19.08,19.09,23000.0,13.4786,13.4856,13.4786,13.4856,23000.0
2011-02-18 12:30:00,19.09,19.09,19.06,19.08,33800.0,13.4856,13.4856,13.4644,13.4786,33800.0
2011-02-18 12:40:00,19.08,19.14,19.08,19.14,93400.0,13.4786,13.5209,13.4786,13.5209,93400.0
2011-02-18 12:50:00,19.14,19.14,19.11,19.11,81400.0,13.5209,13.5209,13.4997,13.4997,81400.0
2011-02-18 13:00:00,19.11,19.14,19.1,19.14,37000.0,13.4997,13.5209,13.4927,13.5209,37000.0
2011-02-18 13:10:00,19.13,19.14,19.1,19.1,37000.0,13.5139,13.5209,13.4927,13.4927,37000.0
2011-02-18 13:20:00,19.1,19.11,19.1,19.1,16400.0,13.4927,13.4997,13.4927,13.4927,16400.0
2011-02-18 13:30:00,19.1,19.1,19.05,19.06,51200.0,13.4927,13.4927,13.4574,13.4644,51200.0
2011-02-18 13:40:00,19.06,19.06,19.03,19.03,39800.0,13.4644,13.4644,13.4432,13.4432,39800.0
2011-02-18 13:50:00,19.03,19.1,19.03,19.1,67000.0,13.4432,13.4927,13.4432,13.4927,67000.0
2011-02-18 14:00:00,19.1,19.11,19.08,19.08,37600.0,13.4927,13.4997,13.4786,13.4786,37600.0
2011-02-18 14:10:00,19.08,19.09,19.06,19.06,42600.0,13.4786,13.4856,13.4644,13.4644,42600.0
2011-02-18 14:20:00,19.06,19.08,19.03,19.05,52400.0,13.4644,13.4786,13.4432,13.4574,52400.0
2011-02-18 14:30:00,19.06,19.06,19.04,19.04,45000.0,13.4644,13.4644,13.4503,13.4503,45000.0
2011-02-18 14:40:00,19.04,19.07,19.03,19.07,47600.0,13.4503,13.4715,13.4432,13.4715,47600.0
2011-02-18 14:50:00,19.07,19.09,19.06,19.09,54200.0,13.4715,13.4856,13.4644,13.4856,54200.0
2011-02-18 15:00:00,19.09,19.09,19.06,19.06,39600.0,13.4856,13.4856,13.4644,13.4644,39600.0
2011-02-18 15:10:00,19.06,19.06,19.04,19.06,64400.0,13.4644,13.4644,13.4503,13.4644,64400.0
2011-02-18 15:20:00,19.06,19.08,19.05,19.05,58200.0,13.4644,13.4786,13.4574,13.4574,58200.0
2011-02-18 15:30:00,19.05,19.07,19.03,19.06,85400.0,13.4574,13.4715,13.4432,13.4644,85400.0
2011-02-18 15:40:00,19.06,19.1,19.06,19.06,139600.0,13.4644,13.4927,13.4644,13.4644,139600.0
2011-02-18 15:50:00,19.07,19.1,19.07,19.1,256000.0,13.4715,13.4927,13.4715,13.4927,256000.0
2011-02-22 09:30:00,18.91,19.08,18.75,18.81,284600.0,13.3585,13.4786,13.2454,13.2878,284600.0
2011-02-22 09:40:00,18.81,18.9,18.77,18.9,125400.0,13.2878,13.3514,13.2596,13.3514,125400.0
2011-02-22 09:50:00,18.9,18.97,18.89,18.96,108400.0,13.3514,13.4008,13.3443,13.3938,108400.0
2011-02-22 10:00:00,18.98,18.99,18.85,18.87,116400.0,13.4079,13.415,13.3161,13.3302,116400.0
2011-02-22 10:10:00,18.88,18.97,18.88,18.93,91600.0,13.3373,13.4008,13.3373,13.3726,91600.0
2011-02-22 10:20:00,18.93,18.94,18.9,18.9,70600.0,13.3726,13.3797,13.3514,13.3514,70600.0
2011-02-22 10:30:00,18.9,18.9,18.82,18.86,107400.0,13.3514,13.3514,13.2949,13.3231,107400.0
2011-02-22 10:40:00,18.86,18.95,18.85,18.93,71600.0,13.3231,13.3867,13.3161,13.3726,71600.0
2011-02-22 10:50:00,18.93,18.95,18.88,18.88,64800.0,13.3726,13.3867,13.3373,13.3373,64800.0
2011-02-22 11:00:00,18.88,18.93,18.86,18.93,141600.0,13.3373,13.3726,13.3231,13.3726,141600.0
2011-02-22 11:10:00,18.93,18.93,18.79,18.8,113000.0,13.3726,13.3726,13.2737,13.2808,113000.0
2011-02-22 11:20:00,18.8,18.84,18.77,18.83,134800.0,13.2808,13.309,13.2596,13.3019,134800.0
2011-02-22 11:30:00,18.83,18.83,18.77,18.79,91000.0,13.3019,13.3019,13.2596,13.2737,91000.0
2011-02-22 11:40:00,18.79,18.81,18.78,18.81,62200.0,13.2737,13.2878,13.2666,13.2878,62200.0
2011-02-22 11:50:00,18.8,18.83,18.77,18.83,83600.0,13.2808,13.3019,13.2596,13.3019,83600.0
2011-02-22 12:00:00,18.83,18.84,18.76,18.77,90400.0,13.3019,13.309,13.2525,13.2596,90400.0
2011-02-22 12:10:00,18.77,18.8,18.75,18.79,66600.0,13.2596,13.2808,13.2454,13.2737,66600.0
2011-02-22 12:20:00,18.79,18.81,18.78,18.79,53200.0,13.2737,13.2878,13.2666,13.2737,53200.0
2011-02-22 12:30:00,18.79,18.82,18.77,18.77,76200.0,13.2737,13.2949,13.2596,13.2596,76200.0
2011-02-22 12:40:00,18.77,18.78,18.71,18.71,98400.0,13.2596,13.2666,13.2172,13.2172,98400.0
2011-02-22 12:50:00,18.71,18.71,18.68,18.71,88800.0,13.2172,13.2172,13.196,13.2172,88800.0
2011-02-22 13:00:00,18.7,18.78,18.69,18.78,116800.0,13.2101,13.2666,13.203,13.2666,116800.0
2011-02-22 13:10:00,18.78,18.78,18.72,18.72,64600.0,13.2666,13.2666,13.2242,13.2242,64600.0
2011-02-22 13:20:00,18.72,18.73,18.69,18.73,72200.0,13.2242,13.2313,13.203,13.2313,72200.0
2011-02-22 13:30:00,18.73,18.74,18.7,18.72,44800.0,13.2313,13.2384,13.2101,13.2242,44800.0
2011-02-22 13:40:00,18.72,18.72,18.65,18.67,102200.0,13.2242,13.2242,13.1748,13.1889,102200.0
2011-02-22 13:50:00,18.67,18.7,18.66,18.69,79800.0,13.1889,13.2101,13.1819,13.203,79800.0
2011-02-22 14:00:00,18.7,18.71,18.66,18.68,76600.0,13.2101,13.2172,13.1819,13.196,76600.0
2011-02-22 14:10:00,18.68,18.7,18.65,18.68,87000.0,13.196,13.2101,13.1748,13.196,87000.0
2011-02-22 14:20:00,18.67,18.71,18.66,18.69,99200.0,13.1889,13.2172,13.1819,13.203,99200.0
2011-02-22 14:30:00,18.69,18.74,18.69,18.72,70800.0,13.203,13.2384,13.203,13.2242,70800.0
2011-02-22 14:40:00,18.72,18.72,18.69,18.7,84200.0,13.2242,13.2242,13.203,13.2101,84200.0
2011-02-22 14:50:00,18.7,18.7,18.64,18.65,157600.0,13.2101,13.2101,13.1677,13.1748,157600.0
2011-02-22 15:00:00,18.65,18.67,18.62,18.63,183000.0,13.1748,13.1889,13.1536,13.1607,183000.0
2011-02-22 15:10:00,18.63,18.64,18.6,18.61,138800.0,13.1607,13.1677,13.1395,13.1465,138800.0
2011-02-22 15:20:00,18.6,18.63,18.59,18.59,145000.0,13.1395,13.1607,13.1324,13.1324,145000.0
2011-02-22 15:30:00,18.59,18.61,18.56,18.58,190600.0,13.1324,13.1465,13.1112,13.1253,190600.0
2011-02-22 15:40:00,18.58,18.59,18.56,18.56,199600.0,13.1253,13.1324,13.1112,13.1112,199600.0
2011-02-22 15:50:00,18.56,18.59,18.55,18.58,368400.0,13.1112,13.1324,13.1042,13.1253,368400.0
2011-02-23 09:30:00,18.58,18.61,18.5,18.53,132200.0,13.1253,13.1465,13.0688,13.09,132200.0
2011-02-23 09:40:00,18.54,18.56,18.46,18.5,114400.0,13.0971,13.1112,13.0406,13.0688,114400.0
2011-02-23 09:50:00,18.49,18.52,18.46,18.47,114200.0,13.0618,13.083,13.0406,13.0476,114200.0
2011-02-23 10:00:00,18.48,18.5,18.42,18.43,151600.0,13.0547,13.0688,13.0123,13.0194,151600.0
2011-02-23 10:10:00,18.43,18.44,18.39,18.39,89400.0,13.0194,13.0264,12.9911,12.9911,89400.0
2011-02-23 10:20:00,18.38,18.43,18.36,18.39,99400.0,12.9841,13.0194,12.9699,12.9911,99400.0
2011-02-23 10:30:00,18.4,18.43,18.35,18.36,133000.0,12.9982,13.0194,12.9629,12.9699,133000.0
2011-02-23 10:40:00,18.35,18.35,18.26,18.27,167400.0,12.9629,12.9629,12.8993,12.9064,167400.0
2011-02-23 10:50:00,18.27,18.34,18.27,18.32,99400.0,12.9064,12.9558,12.9064,12.9417,99400.0
2011-02-23 11:00:00,18.31,18.34,18.28,18.32,91000.0,12.9346,12.9558,12.9134,12.9417,91000.0
2011-02-23 11:10:00,18.31,18.33,18.23,18.23,132400.0,12.9346,12.9487,12.8781,12.8781,132400.0
2011-02-23 11:20:00,18.24,18.31,18.23,18.27,83800.0,12.8852,12.9346,12.8781,12.9064,83800.0
2011-02-23 11:30:00,18.27,18.27,18.18,18.19,152200.0,12.9064,12.9064,12.8428,12.8498,152200.0
2011-02-23 11:40:00,18.2,18.2,18.16,18.16,149400.0,12.8569,12.8569,12.8286,12.8286,149400.0
2011-02-23 11:50:00,18.16,18.18,18.16,18.17,171400.0,12.8286,12.8428,12.8286,12.8357,171400.0
2011-02-23 12:00:00,18.17,18.17,18.03,18.04,235400.0,12.8357,12.8357,12.7368,12.7439,235400.0
2011-02-23 12:10:00,18.04,18.09,18.02,18.02,169400.0,12.7439,12.7792,12.7297,12.7297,169400.0
2011-02-23 12:20:00,18.02,18.09,18.01,18.09,117200.0,12.7297,12.7792,12.7227,12.7792,117200.0
2011-02-23 12:30:00,18.09,18.11,18.06,18.06,79600.0,12.7792,12.7933,12.758,12.758,79600.0
2011-02-23 12:40:00,18.06,18.08,18.03,18.03,140200.0,12.758,12.7721,12.7368,12.7368,140200.0
2011-02-23 12:50:00,18.03,18.07,18.02,18.03,192200.0,12.7368,12.7651,12.7297,12.7368,192200.0
2011-02-23 13:00:00,18.03,18.04,18.0,18.0,231400.0,12.7368,12.7439,12.7156,12.7156,231400.0
2011-02-23 13:10:00,18.01,18.01,17.95,17.96,226200.0,12.7227,12.7227,12.6803,12.6874,226200.0
2011-02-23 13:20:00,17.96,18.02,17.95,18.0,134800.0,12.6874,12.7297,12.6803,12.7156,134800.0
2011-02-23 13:30:00,18.0,18.08,17.98,18.07,158600.0,12.7156,12.7721,12.7015,12.7651,158600.0
2011-02-23 13:40:00,18.07,18.11,18.05,18.08,107400.0,12.7651,12.7933,12.7509,12.7721,107400.0
2011-02-23 13:50:00,18.08,18.14,18.08,18.1,92400.0,12.7721,12.8145,12.7721,12.7863,92400.0
2011-02-23 14:00:00,18.1,18.17,18.09,18.17,114800.0,12.7863,12.8357,12.7792,12.8357,114800.0
2011-02-23 14:10:00,18.17,18.2,18.13,18.2,100200.0,12.8357,12.8569,12.8075,12.8569,100200.0
2011-02-23 14:20:00,18.2,18.24,18.18,18.19,105800.0,12.8569,12.8852,12.8428,12.8498,105800.0
2011-02-23 14:30:00,18.19,18.2,18.15,18.15,143200.0,12.8498,12.8569,12.8216,12.8216,143200.0
2011-02-23 14:40:00,18.15,18.18,18.14,18.16,97800.0,12.8216,12.8428,12.8145,12.8286,97800.0
2011-02-23 14:50:00,18.16,18.24,18.15,18.24,126000.0,12.8286,12.8852,12.8216,12.8852,126000.0
2011-02-23 15:00:00,18.24,18.27,18.22,18.24,127000.0,12.8852,12.9064,12.871,12.8852,127000.0
2011-02-23 15:10:00,18.23,18.23,18.18,18.2,136600.0,12.8781,12.8781,12.8428,12.8569,136600.0
2011-02-23 15:20:00,18.2,18.24,18.2,18.22,269000.0,12.8569,12.8852,12.8569,12.871,269000.0
2011-02-23 15:30:00,18.22,18.23,18.17,18.21,150000.0,12.871,12.8781,12.8357,12.864,150000.0
2011-02-23 15:40:00,18.21,18.22,18.16,18.19,157000.0,12.864,12.871,12.8286,12.8498,157000.0
2011-02-23 15:50:00,18.19,18.21,18.15,18.16,321200.0,12.8498,12.864,12.8216,12.8286,321200.0
2011-02-24 09:30:00,18.15,18.15,17.98,18.04,187000.0,12.8216,12.8216,12.7015,12.7439,187000.0
2011-02-24 09:40:00,18.04,18.23,18.03,18.2,72800.0,12.7439,12.8781,12.7368,12.8569,72800.0
2011-02-24 09:50:00,18.21,18.21,18.11,18.18,128400.0,12.864,12.864,12.7933,12.8428,128400.0
2011-02-24 10:00:00,18.18,18.31,18.15,18.29,102000.0,12.8428,12.9346,12.8216,12.9205,102000.0
2011-02-24 10:10:00,18.28,18.31,18.22,18.3,78400.0,12.9134,12.9346,12.871,12.9275,78400.0
2011-02-24 10:20:00,18.3,18.38,18.3,18.36,112600.0,12.9275,12.9841,12.9275,12.9699,112600.0
2011-02-24 10:30:00,18.36,18.37,18.29,18.31,115000.0,12.9699,12.977,12.9205,12.9346,115000.0
2011-02-24 10:40:00,18.3,18.32,18.2,18.23,99000.0,12.9275,12.9417,12.8569,12.8781,99000.0
2011-02-24 10:50:00,18.24,18.32,18.24,18.27,85800.0,12.8852,12.9417,12.8852,12.9064,85800.0
2011-02-24 11:00:00,18.28,18.34,18.25,18.32,99400.0,12.9134,12.9558,12.8922,12.9417,99400.0
2011-02-24 11:10:00,18.32,18.35,18.25,18.26,91800.0,12.9417,12.9629,12.8922,12.8993,91800.0
2011-02-24 11:20:00,18.26,18.37,18.25,18.35,74200.0,12.8993,12.977,12.8922,12.9629,74200.0
2011-02-24 11:30:00,18.35,18.36,18.29,18.32,77400.0,12.9629,12.9699,12.9205,12.9417,77400.0
2011-02-24 11:40:00,18.31,18.32,18.23,18.23,64800.0,12.9346,12.9417,12.8781,12.8781,64800.0
2011-02-24 11:50:00,18.23,18.3,18.23,18.29,75800.0,12.8781,12.9275,12.8781,12.9205,75800.0
2011-02-24 12:00:00,18.29,18.31,18.2,18.22,80600.0,12.9205,12.9346,12.8569,12.871,80600.0
2011-02-24 12:10:00,18.22,18.29,18.21,18.29,58400.0,12.871,12.9205,12.864,12.9205,58400.0
2011-02-24 12:20:00,18.29,18.3,18.24,18.24,49000.0,12.9205,12.9275,12.8852,12.8852,49000.0
2011-02-24 12:30:00,18.24,18.3,18.22,18.3,115200.0,12.8852,12.9275,12.871,12.9275,115200.0
2011-02-24 12:40:00,18.3,18.3,18.22,18.25,56400.0,12.9275,12.9275,12.871,12.8922,56400.0
2011-02-24 12:50:00,18.25,18.33,18.25,18.33,54800.0,12.8922,12.9487,12.8922,12.9487,54800.0
2011-02-24 13:00:00,18.32,18.33,18.28,18.28,66000.0,12.9417,12.9487,12.9134,12.9134,66000.0
2011-02-24 13:10:00,18.28,18.33,18.28,18.32,48200.0,12.9134,12.9487,12.9134,12.9417,48200.0
2011-02-24 13:20:00,18.32,18.33,18.25,18.27,70000.0,12.9417,12.9487,12.8922,12.9064,70000.0
2011-02-24 13:30:00,18.26,18.3,18.26,18.27,33000.0,12.8993,12.9275,12.8993,12.9064,33000.0
2011-02-24 13:40:00,18.27,18.28,18.18,18.19,83600.0,12.9064,12.9134,12.8428,12.8498,83600.0
2011-02-24 13:50:00,18.18,18.19,18.14,18.18,65200.0,12.8428,12.8498,12.8145,12.8428,65200.0
2011-02-24 14:00:00,18.19,18.23,18.19,18.23,44200.0,12.8498,12.8781,12.8498,12.8781,44200.0
2011-02-24 14:10:00,18.23,18.3,18.23,18.29,70200.0,12.8781,12.9275,12.8781,12.9205,70200.0
2011-02-24 14:20:00,18.29,18.35,18.26,18.31,60600.0,12.9205,12.9629,12.8993,12.9346,60600.0
2011-02-24 14:30:00,18.31,18.34,18.27,18.3,110400.0,12.9346,12.9558,12.9064,12.9275,110400.0
2011-02-24 14:40:00,18.3,18.32,18.24,18.26,112200.0,12.9275,12.9417,12.8852,12.8993,112200.0
2011-02-24 14:50:00,18.25,18.28,18.22,18.28,78200.0,12.8922,12.9134,12.871,12.9134,78200.0
2011-02-24 15:00:00,18.28,18.32,18.25,18.32,98600.0,12.9134,12.9417,12.8922,12.9417,98600.0
2011-02-24 15:10:00,18.32,18.36,18.3,18.33,83600.0,12.9417,12.9699,12.9275,12.9487,83600.0
2011-02-24 15:20:00,18.33,18.38,18.33,18.37,114000.0,12.9487,12.9841,12.9487,12.977,114000.0
2011-02-24 15:30:00,18.37,18.41,18.36,18.38,142800.0,12.977,13.0053,12.9699,12.9841,142800.0
2011-02-24 15:40:00,18.38,18.4,18.36,18.36,103200.0,12.9841,12.9982,12.9699,12.9699,103200.0
2011-02-24 15:50:00,18.37,18.38,18.35,18.36,159400.0,12.977,12.9841,12.9629,12.9699,159400.0
2011-02-25 09:30:00,18.46,18.55,18.44,18.52,100400.0,13.0406,13.1042,13.0264,13.083,100400.0
2011-02-25 09:40:00,18.5,18.56,18.49,18.54,51800.0,13.0688,13.1112,13.0618,13.0971,51800.0
2011-02-25 09:50:00,18.53,18.6,18.51,18.58,38600.0,13.09,13.1395,13.0759,13.1253,38600.0
2011-02-25 10:00:00,18.59,18.66,18.59,18.66,72400.0,13.1324,13.1819,13.1324,13.1819,72400.0
2011-02-25 10:10:00,18.66,18.66,18.6,18.6,60600.0,13.1819,13.1819,13.1395,13.1395,60600.0
2011-02-25 10:20:00,18.6,18.63,18.58,18.61,71800.0,13.1395,13.1607,13.1253,13.1465,71800.0
2011-02-25 10:30:00,18.61,18.61,18.56,18.61,64800.0,13.1465,13.1465,13.1112,13.1465,64800.0
2011-02-25 10:40:00,18.61,18.67,18.6,18.67,70000.0,13.1465,13.1889,13.1395,13.1889,70000.0
2011-02-25 10:50:00,18.66,18.67,18.65,18.67,38800.0,13.1819,13.1889,13.1748,13.1889,38800.0
2011-02-25 11:00:00,18.67,18.67,18.61,18.62,38400.0,13.1889,13.1889,13.1465,13.1536,38400.0
2011-02-25 11:10:00,18.62,18.65,18.61,18.63,60800.0,13.1536,13.1748,13.1465,13.1607,60800.0
2011-02-25 11:20:00,18.63,18.63,18.57,18.59,53000.0,13.1607,13.1607,13.1183,13.1324,53000.0
2011-02-25 11:30:00,18.6,18.61,18.58,18.59,56600.0,13.1395,13.1465,13.1253,13.1324,56600.0
2011-02-25 11:40:00,18.58,18.58,18.52,18.54,68800.0,13.1253,13.1253,13.083,13.0971,68800.0
2011-02-25 11:50:00,18.54,18.58,18.53,18.58,41200.0,13.0971,13.1253,13.09,13.1253,41200.0
2011-02-25 12:00:00,18.58,18.6,18.58,18.59,27400.0,13.1253,13.1395,13.1253,13.1324,27400.0
2011-02-25 12:10:00,18.59,18.61,18.57,18.61,29800.0,13.1324,13.1465,13.1183,13.1465,29800.0
2011-02-25 12:20:00,18.61,18.63,18.6,18.61,38800.0,13.1465,13.1607,13.1395,13.1465,38800.0
2011-02-25 12:30:00,18.61,18.65,18.6,18.64,47200.0,13.1465,13.1748,13.1395,13.1677,47200.0
2011-02-25 12:40:00,18.64,18.66,18.61,18.64,36600.0,13.1677,13.1819,13.1465,13.1677,36600.0
2011-02-25 12:50:00,18.64,18.64,18.61,18.62,19800.0,13.1677,13.1677,13.1465,13.1536,19800.0
2011-02-25 13:00:00,18.63,18.65,18.62,18.64,22400.0,13.1607,13.1748,13.1536,13.1677,22400.0
2011-02-25 13:10:00,18.64,18.68,18.63,18.68,33600.0,13.1677,13.196,13.1607,13.196,33600.0
2011-02-25 13:20:00,18.68,18.68,18.65,18.67,29400.0,13.196,13.196,13.1748,13.1889,29400.0
2011-02-25 13:30:00,18.66,18.66,18.63,18.66,35400.0,13.1819,13.1819,13.1607,13.1819,35400.0
2011-02-25 13:40:00,18.66,18.68,18.64,18.65,68000.0,13.1819,13.196,13.1677,13.1748,68000.0
2011-02-25 13:50:00,18.66,18.68,18.65,18.68,42400.0,13.1819,13.196,13.1748,13.196,42400.0
2011-02-25 14:00:00,18.68,18.68,18.63,18.67,65200.0,13.196,13.196,13.1607,13.1889,65200.0
2011-02-25 14:10:00,18.67,18.68,18.65,18.66,38800.0,13.1889,13.196,13.1748,13.1819,38800.0
2011-02-25 14:20:00,18.66,18.67,18.61,18.63,104400.0,13.1819,13.1889,13.1465,13.1607,104400.0
2011-02-25 14:30:00,18.62,18.65,18.61,18.62,79600.0,13.1536,13.1748,13.1465,13.1536,79600.0
2011-02-25 14:40:00,18.61,18.65,18.61,18.63,48200.0,13.1465,13.1748,13.1465,13.1607,48200.0
2011-02-25 14:50:00,18.63,18.64,18.61,18.63,78400.0,13.1607,13.1677,13.1465,13.1607,78400.0
2011-02-25 15:00:00,18.63,18.64,18.58,18.6,180200.0,13.1607,13.1677,13.1253,13.1395,180200.0
2011-02-25 15:10:00,18.6,18.61,18.6,18.6,92200.0,13.1395,13.1465,13.1395,13.1395,92200.0
2011-02-25 15:20:00,18.61,18.61,18.58,18.6,104200.0,13.1465,13.1465,13.1253,13.1395,104200.0
2011-02-25 15:30:00,18.6,18.6,18.59,18.6,105800.0,13.1395,13.1395,13.1324,13.1395,105800.0
2011-02-25 15:40:00,18.6,18.63,18.58,18.63,200200.0,13.1395,13.1607,13.1253,13.1607,200200.0
2011-02-25 15:50:00,18.63,18.67,18.61,18.67,364000.0,13.1607,13.1889,13.1465,13.1889,364000.0
2011-02-28 09:30:00,18.72,18.75,18.65,18.74,67600.0,13.2242,13.2454,13.1748,13.2384,67600.0
2011-02-28 09:40:00,18.75,18.75,18.68,18.73,40600.0,13.2454,13.2454,13.196,13.2313,40600.0
2011-02-28 09:50:00,18.73,18.73,18.68,18.7,35000.0,13.2313,13.2313,13.196,13.2101,35000.0
2011-02-28 10:00:00,18.7,18.73,18.64,18.65,59600.0,13.2101,13.2313,13.1677,13.1748,59600.0
2011-02-28 10:10:00,18.66,18.68,18.61,18.67,53800.0,13.1819,13.196,13.1465,13.1889,53800.0
2011-02-28 10:20:00,18.67,18.68,18.63,18.66,54200.0,13.1889,13.196,13.1607,13.1819,54200.0
2011-02-28 10:30:00,18.66,18.68,18.6,18.6,37000.0,13.1819,13.196,13.1395,13.1395,37000.0
2011-02-28 10:40:00,18.6,18.6,18.51,18.53,67600.0,13.1395,13.1395,13.0759,13.09,67600.0
2011-02-28 10:50:00,18.53,18.6,18.52,18.6,28000.0,13.09,13.1395,13.083,13.1395,28000.0
2011-02-28 11:00:00,18.6,18.61,18.53,18.58,61800.0,13.1395,13.1465,13.09,13.1253,61800.0
2011-02-28 11:10:00,18.58,18.6,18.57,18.59,31000.0,13.1253,13.1395,13.1183,13.1324,31000.0
2011-02-28 11:20:00,18.58,18.59,18.51,18.51,45600.0,13.1253,13.1324,13.0759,13.0759,45600.0
2011-02-28 11:30:00,18.52,18.52,18.48,18.49,56000.0,13.083,13.083,13.0547,13.0618,56000.0
2011-02-28 11:40:00,18.49,18.5,18.46,18.5,45400.0,13.0618,13.0688,13.0406,13.0688,45400.0
2011-02-28 11:50:00,18.5,18.52,18.5,18.51,23800.0,13.0688,13.083,13.0688,13.0759,23800.0
2011-02-28 12:00:00,18.5,18.5,18.47,18.5,43400.0,13.0688,13.0688,13.0476,13.0688,43400.0
2011-02-28 12:10:00,18.49,18.5,18.47,18.48,72000.0,13.0618,13.0688,13.0476,13.0547,72000.0
2011-02-28 12:20:00,18.47,18.48,18.46,18.46,33800.0,13.0476,13.0547,13.0406,13.0406,33800.0
2011-02-28 12:30:00,18.46,18.49,18.46,18.46,41200.0,13.0406,13.0618,13.0406,13.0406,41200.0
2011-02-28 12:40:00,18.46,18.46,18.42,18.42,45000.0,13.0406,13.0406,13.0123,13.0123,45000.0
2011-02-28 12:50:00,18.42,18.44,18.39,18.4,42800.0,13.0123,13.0264,12.9911,12.9982,42800.0
2011-02-28 13:00:00,18.39,18.4,18.36,18.38,48600.0,12.9911,12.9982,12.9699,12.9841,48600.0
2011-02-28 13:10:00,18.38,18.41,18.38,18.4,45800.0,12.9841,13.0053,12.9841,12.9982,45800.0
2011-02-28 13:20:00,18.4,18.4,18.36,18.37,35400.0,12.9982,12.9982,12.9699,12.977,35400.0
2011-02-28 13:30:00,18.38,18.4,18.37,18.39,55400.0,12.9841,12.9982,12.977,12.9911,55400.0
2011-02-28 13:40:00,18.39,18.41,18.36,18.37,33800.0,12.9911,13.0053,12.9699,12.977,33800.0
2011-02-28 13:50:00,18.38,18.39,18.34,18.35,40000.0,12.9841,12.9911,12.9558,12.9629,40000.0
2011-02-28 14:00:00,18.35,18.36,18.32,18.32,51800.0,12.9629,12.9699,12.9417,12.9417,51800.0
2011-02-28 14:10:00,18.32,18.39,18.31,18.38,38800.0,12.9417,12.9911,12.9346,12.9841,38800.0
2011-02-28 14:20:00,18.38,18.39,18.35,18.39,30600.0,12.9841,12.9911,12.9629,12.9911,30600.0
2011-02-28 14:30:00,18.39,18.42,18.39,18.4,50200.0,12.9911,13.0123,12.9911,12.9982,50200.0
2011-02-28 14:40:00,18.4,18.4,18.38,18.4,34600.0,12.9982,12.9982,12.9841,12.9982,34600.0
2011-02-28 14:50:00,18.4,18.43,18.38,18.43,50200.0,12.9982,13.0194,12.9841,13.0194,50200.0
2011-02-28 15:00:00,18.43,18.43,18.41,18.42,93600.0,13.0194,13.0194,13.0053,13.0123,93600.0
2011-02-28 15:10:00,18.42,18.45,18.41,18.45,44000.0,13.0123,13.0335,13.0053,13.0335,44000.0
2011-02-28 15:20:00,18.45,18.46,18.43,18.44,65200.0,13.0335,13.0406,13.0194,13.0264,65200.0
2011-02-28 15:30:00,18.44,18.48,18.44,18.48,64200.0,13.0264,13.0547,13.0264,13.0547,64200.0
2011-02-28 15:40:00,18.47,18.47,18.42,18.43,118000.0,13.0476,13.0476,13.0123,13.0194,118000.0
2011-02-28 15:50:00,18.43,18.47,18.42,18.47,251600.0,13.0194,13.0476,13.0123,13.0476,251600.0
2011-03-01 09:30:00,18.54,18.6,18.5,18.57,103000.0,13.0971,13.1395,13.0688,13.1183,103000.0
2011-03-01 09:40:00,18.56,18.57,18.49,18.56,66200.0,13.1112,13.1183,13.0618,13.1112,66200.0
2011-03-01 09:50:00,18.57,18.59,18.46,18.55,79200.0,13.1183,13.1324,13.0406,13.1042,79200.0
2011-03-01 10:00:00,18.54,18.58,18.47,18.55,153600.0,13.0971,13.1253,13.0476,13.1042,153600.0
2011-03-01 10:10:00,18.55,18.55,18.43,18.43,85400.0,13.1042,13.1042,13.0194,13.0194,85400.0
2011-03-01 10:20:00,18.43,18.47,18.39,18.39,62600.0,13.0194,13.0476,12.9911,12.9911,62600.0
2011-03-01 10:30:00,18.39,18.41,18.36,18.38,53000.0,12.9911,13.0053,12.9699,12.9841,53000.0
2011-03-01 10:40:00,18.38,18.51,18.38,18.42,66200.0,12.9841,13.0759,12.9841,13.0123,66200.0
2011-03-01 10:50:00,18.42,18.57,18.42,18.54,68600.0,13.0123,13.1183,13.0123,13.0971,68600.0
2011-03-01 11:00:00,18.55,18.57,18.52,18.52,39400.0,13.1042,13.1183,13.083,13.083,39400.0
2011-03-01 11:10:00,18.53,18.59,18.53,18.59,48200.0,13.09,13.1324,13.09,13.1324,48200.0
2011-03-01 11:20:00,18.59,18.6,18.48,18.48,52800.0,13.1324,13.1395,13.0547,13.0547,52800.0
2011-03-01 11:30:00,18.48,18.5,18.45,18.46,83200.0,13.0547,13.0688,13.0335,13.0406,83200.0
2011-03-01 11:40:00,18.47,18.5,18.43,18.45,37600.0,13.0476,13.0688,13.0194,13.0335,37600.0
2011-03-01 11:50:00,18.44,18.47,18.41,18.42,62200.0,13.0264,13.0476,13.0053,13.0123,62200.0
2011-03-01 12:00:00,18.42,18.42,18.36,18.38,54600.0,13.0123,13.0123,12.9699,12.9841,54600.0
2011-03-01 12:10:00,18.39,18.41,18.36,18.36,49600.0,12.9911,13.0053,12.9699,12.9699,49600.0
2011-03-01 12:20:00,18.37,18.38,18.32,18.34,43400.0,12.977,12.9841,12.9417,12.9558,43400.0
2011-03-01 12:30:00,18.34,18.38,18.32,18.35,31600.0,12.9558,12.9841,12.9417,12.9629,31600.0
2011-03-01 12:40:00,18.35,18.39,18.35,18.36,25200.0,12.9629,12.9911,12.9629,12.9699,25200.0
2011-03-01 12:50:00,18.36,18.38,18.32,18.33,32000.0,12.9699,12.9841,12.9417,12.9487,32000.0
2011-03-01 13:00:00,18.33,18.33,18.29,18.32,50200.0,12.9487,12.9487,12.9205,12.9417,50200.0
2011-03-01 13:10:00,18.32,18.35,18.3,18.33,49600.0,12.9417,12.9629,12.9275,12.9487,49600.0
2011-03-01 13:20:00,18.32,18.34,18.27,18.31,78000.0,12.9417,12.9558,12.9064,12.9346,78000.0
2011-03-01 13:30:00,18.31,18.34,18.29,18.33,36200.0,12.9346,12.9558,12.9205,12.9487,36200.0
2011-03-01 13:40:00,18.32,18.32,18.28,18.3,37800.0,12.9417,12.9417,12.9134,12.9275,37800.0
2011-03-01 13:50:00,18.29,18.33,18.28,18.31,56000.0,12.9205,12.9487,12.9134,12.9346,56000.0
2011-03-01 14:00:00,18.31,18.31,18.25,18.25,110000.0,12.9346,12.9346,12.8922,12.8922,110000.0
2011-03-01 14:10:00,18.25,18.28,18.22,18.27,122600.0,12.8922,12.9134,12.871,12.9064,122600.0
2011-03-01 14:20:00,18.27,18.28,18.18,18.19,124800.0,12.9064,12.9134,12.8428,12.8498,124800.0
2011-03-01 14:30:00,18.18,18.21,18.15,18.19,78200.0,12.8428,12.864,12.8216,12.8498,78200.0
2011-03-01 14:40:00,18.18,18.22,18.18,18.21,56600.0,12.8428,12.871,12.8428,12.864,56600.0
2011-03-01 14:50:00,18.2,18.24,18.2,18.2,81200.0,12.8569,12.8852,12.8569,12.8569,81200.0
2011-03-01 15:00:00,18.2,18.24,18.17,18.17,121600.0,12.8569,12.8852,12.8357,12.8357,121600.0
2011-03-01 15:10:00,18.18,18.23,18.16,18.23,96800.0,12.8428,12.8781,12.8286,12.8781,96800.0
2011-03-01 15:20:00,18.23,18.24,18.18,18.18,104600.0,12.8781,12.8852,12.8428,12.8428,104600.0
2011-03-01 15:30:00,18.18,18.23,18.18,18.23,139200.0,12.8428,12.8781,12.8428,12.8781,139200.0
2011-03-01 15:40:00,18.23,18.24,18.18,18.2,157200.0,12.8781,12.8852,12.8428,12.8569,157200.0
2011-03-01 15:50:00,18.2,18.23,18.19,18.2,163600.0,12.8569,12.8781,12.8498,12.8569,163600.0
2011-03-02 09:30:00,18.13,18.31,18.13,18.29,161600.0,12.8075,12.9346,12.8075,12.9205,161600.0
2011-03-02 09:40:00,18.31,18.4,18.31,18.36,63000.0,12.9346,12.9982,12.9346,12.9699,63000.0
2011-03-02 09:50:00,18.36,18.43,18.36,18.42,37800.0,12.9699,13.0194,12.9699,13.0123,37800.0
2011-03-02 10:00:00,18.43,18.5,18.41,18.42,78600.0,13.0194,13.0688,13.0053,13.0123,78600.0
2011-03-02 10:10:00,18.42,18.5,18.42,18.45,47000.0,13.0123,13.0688,13.0123,13.0335,47000.0
2011-03-02 10:20:00,18.46,18.48,18.4,18.43,56800.0,13.0406,13.0547,12.9982,13.0194,56800.0
2011-03-02 10:30:00,18.43,18.48,18.42,18.47,51600.0,13.0194,13.0547,13.0123,13.0476,51600.0
2011-03-02 10:40:00,18.46,18.51,18.46,18.5,66400.0,13.0406,13.0759,13.0406,13.0688,66400.0
2011-03-02 10:50:00,18.5,18.55,18.5,18.54,62000.0,13.0688,13.1042,13.0688,13.0971,62000.0
2011-03-02 11:00:00,18.53,18.57,18.5,18.54,74200.0,13.09,13.1183,13.0688,13.0971,74200.0
2011-03-02 11:10:00,18.54,18.54,18.45,18.46,67000.0,13.0971,13.0971,13.0335,13.0406,67000.0
2011-03-02 11:20:00,18.47,18.51,18.43,18.43,50600.0,13.0476,13.0759,13.0194,13.0194,50600.0
2011-03-02 11:30:00,18.43,18.49,18.43,18.44,55400.0,13.0194,13.0618,13.0194,13.0264,55400.0
2011-03-02 11:40:00,18.44,18.47,18.4,18.41,61400.0,13.0264,13.0476,12.9982,13.0053,61400.0
2011-03-02 11:50:00,18.41,18.43,18.35,18.36,67000.0,13.0053,13.0194,12.9629,12.9699,67000.0
2011-03-02 12:00:00,18.36,18.43,18.33,18.43,84600.0,12.9699,13.0194,12.9487,13.0194,84600.0
2011-03-02 12:10:00,18.43,18.45,18.42,18.44,39800.0,13.0194,13.0335,13.0123,13.0264,39800.0
2011-03-02 12:20:00,18.44,18.5,18.44,18.49,38400.0,13.0264,13.0688,13.0264,13.0618,38400.0
2011-03-02 12:30:00,18.49,18.53,18.49,18.53,40600.0,13.0618,13.09,13.0618,13.09,40600.0
2011-03-02 12:40:00,18.53,18.53,18.5,18.52,23800.0,13.09,13.09,13.0688,13.083,23800.0
2011-03-02 12:50:00,18.52,18.53,18.49,18.52,36600.0,13.083,13.09,13.0618,13.083,36600.0
2011-03-02 13:00:00,18.52,18.55,18.47,18.47,41600.0,13.083,13.1042,13.0476,13.0476,41600.0
2011-03-02 13:10:00,18.47,18.47,18.43,18.43,36400.0,13.0476,13.0476,13.0194,13.0194,36400.0
2011-03-02 13:20:00,18.43,18.47,18.43,18.45,27000.0,13.0194,13.0476,13.0194,13.0335,27000.0
2011-03-02 13:30:00,18.45,18.48,18.45,18.46,33400.0,13.0335,13.0547,13.0335,13.0406,33400.0
2011-03-02 13:40:00,18.46,18.46,18.41,18.46,43600.0,13.0406,13.0406,13.0053,13.0406,43600.0
2011-03-02 13:50:00,18.47,18.47,18.41,18.43,34400.0,13.0476,13.0476,13.0053,13.0194,34400.0
2011-03-02 14:00:00,18.43,18.46,18.38,18.43,47000.0,13.0194,13.0406,12.9841,13.0194,47000.0
2011-03-02 14:10:00,18.43,18.49,18.43,18.43,41600.0,13.0194,13.0618,13.0194,13.0194,41600.0
2011-03-02 14:20:00,18.43,18.46,18.4,18.42,39800.0,13.0194,13.0406,12.9982,13.0123,39800.0
2011-03-02 14:30:00,18.42,18.49,18.42,18.46,23600.0,13.0123,13.0618,13.0123,13.0406,23600.0
2011-03-02 14:40:00,18.47,18.51,18.47,18.49,43600.0,13.0476,13.0759,13.0476,13.0618,43600.0
2011-03-02 14:50:00,18.48,18.48,18.45,18.47,57000.0,13.0547,13.0547,13.0335,13.0476,57000.0
2011-03-02 15:00:00,18.47,18.51,18.47,18.5,58000.0,13.0476,13.0759,13.0476,13.0688,58000.0
2011-03-02 15:10:00,18.5,18.5,18.46,18.46,32800.0,13.0688,13.0688,13.0406,13.0406,32800.0
2011-03-02 15:20:00,18.46,18.47,18.41,18.41,76400.0,13.0406,13.0476,13.0053,13.0053,76400.0
2011-03-02 15:30:00,18.41,18.42,18.39,18.4,64600.0,13.0053,13.0123,12.9911,12.9982,64600.0
2011-03-02 15:40:00,18.4,18.4,18.36,18.37,127400.0,12.9982,12.9982,12.9699,12.977,127400.0
2011-03-02 15:50:00,18.37,18.4,18.35,18.39,248600.0,12.977,12.9982,12.9629,12.9911,248600.0
2011-03-03 09:30:00,18.53,18.61,18.52,18.6,57800.0,13.09,13.1465,13.083,13.1395,57800.0
2011-03-03 09:40:00,18.59,18.66,18.58,18.66,56800.0,13.1324,13.1819,13.1253,13.1819,56800.0
2011-03-03 09:50:00,18.66,18.67,18.61,18.64,74400.0,13.1819,13.1889,13.1465,13.1677,74400.0
2011-03-03 10:00:00,18.64,18.66,18.59,18.61,78200.0,13.1677,13.1819,13.1324,13.1465,78200.0
2011-03-03 10:10:00,18.61,18.65,18.59,18.59,83200.0,13.1465,13.1748,13.1324,13.1324,83200.0
2011-03-03 10:20:00,18.59,18.67,18.58,18.64,76800.0,13.1324,13.1889,13.1253,13.1677,76800.0
2011-03-03 10:30:00,18.63,18.65,18.58,18.65,116000.0,13.1607,13.1748,13.1253,13.1748,116000.0
2011-03-03 10:40:00,18.65,18.72,18.64,18.67,77600.0,13.1748,13.2242,13.1677,13.1889,77600.0
2011-03-03 10:50:00,18.67,18.71,18.64,18.66,78000.0,13.1889,13.2172,13.1677,13.1819,78000.0
2011-03-03 11:00:00,18.66,18.68,18.63,18.66,45600.0,13.1819,13.196,13.1607,13.1819,45600.0
2011-03-03 11:10:00,18.66,18.66,18.61,18.62,64400.0,13.1819,13.1819,13.1465,13.1536,64400.0
2011-03-03 11:20:00,18.61,18.61,18.57,18.58,34600.0,13.1465,13.1465,13.1183,13.1253,34600.0
2011-03-03 11:30:00,18.58,18.61,18.56,18.59,43600.0,13.1253,13.1465,13.1112,13.1324,43600.0
2011-03-03 11:40:00,18.59,18.61,18.56,18.6,34200.0,13.1324,13.1465,13.1112,13.1395,34200.0
2011-03-03 11:50:00,18.58,18.61,18.57,18.61,41000.0,13.1253,13.1465,13.1183,13.1465,41000.0
2011-03-03 12:00:00,18.6,18.61,18.58,18.59,34000.0,13.1395,13.1465,13.1253,13.1324,34000.0
2011-03-03 12:10:00,18.59,18.63,18.59,18.61,43000.0,13.1324,13.1607,13.1324,13.1465,43000.0
2011-03-03 12:20:00,18.61,18.64,18.61,18.61,32200.0,13.1465,13.1677,13.1465,13.1465,32200.0
2011-03-03 12:30:00,18.61,18.63,18.61,18.63,20800.0,13.1465,13.1607,13.1465,13.1607,20800.0
2011-03-03 12:40:00,18.63,18.65,18.63,18.64,52000.0,13.1607,13.1748,13.1607,13.1677,52000.0
2011-03-03 12:50:00,18.64,18.67,18.64,18.65,79800.0,13.1677,13.1889,13.1677,13.1748,79800.0
2011-03-03 13:00:00,18.65,18.7,18.65,18.69,95000.0,13.1748,13.2101,13.1748,13.203,95000.0
2011-03-03 13:10:00,18.69,18.7,18.68,18.68,59200.0,13.203,13.2101,13.196,13.196,59200.0
2011-03-03 13:20:00,18.68,18.7,18.66,18.67,31000.0,13.196,13.2101,13.1819,13.1889,31000.0
2011-03-03 13:30:00,18.67,18.68,18.66,18.68,39200.0,13.1889,13.196,13.1819,13.196,39200.0
2011-03-03 13:40:00,18.68,18.69,18.67,18.68,39200.0,13.196,13.203,13.1889,13.196,39200.0
2011-03-03 13:50:00,18.69,18.7,18.68,18.7,49200.0,13.203,13.2101,13.196,13.2101,49200.0
2011-03-03 14:00:00,18.7,18.72,18.7,18.71,58600.0,13.2101,13.2242,13.2101,13.2172,58600.0
2011-03-03 14:10:00,18.72,18.75,18.72,18.75,53600.0,13.2242,13.2454,13.2242,13.2454,53600.0
2011-03-03 14:20:00,18.75,18.76,18.73,18.76,141800.0,13.2454,13.2525,13.2313,13.2525,141800.0
2011-03-03 14:30:00,18.76,18.79,18.73,18.78,96400.0,13.2525,13.2737,13.2313,13.2666,96400.0
2011-03-03 14:40:00,18.78,18.8,18.77,18.77,42800.0,13.2666,13.2808,13.2596,13.2596,42800.0
2011-03-03 14:50:00,18.77,18.79,18.76,18.79,137200.0,13.2596,13.2737,13.2525,13.2737,137200.0
2011-03-03 15:00:00,18.78,18.81,18.78,18.8,149000.0,13.2666,13.2878,13.2666,13.2808,149000.0
2011-03-03 15:10:00,18.8,18.8,18.76,18.77,86000.0,13.2808,13.2808,13.2525,13.2596,86000.0
2011-03-03 15:20:00,18.77,18.77,18.75,18.76,59400.0,13.2596,13.2596,13.2454,13.2525,59400.0
2011-03-03 15:30:00,18.76,18.76,18.72,18.75,59000.0,13.2525,13.2525,13.2242,13.2454,59000.0
2011-03-03 15:40:00,18.74,18.78,18.74,18.78,100600.0,13.2384,13.2666,13.2384,13.2666,100600.0
2011-03-03 15:50:00,18.78,18.8,18.78,18.78,193600.0,13.2666,13.2808,13.2666,13.2666,193600.0
2011-03-04 09:30:00,18.74,18.79,18.65,18.66,77600.0,13.2384,13.2737,13.1748,13.1819,77600.0
2011-03-04 09:40:00,18.67,18.74,18.6,18.74,63400.0,13.1889,13.2384,13.1395,13.2384,63400.0
2011-03-04 09:50:00,18.72,18.75,18.66,18.7,38000.0,13.2242,13.2454,13.1819,13.2101,38000.0
2011-03-04 10:00:00,18.71,18.74,18.64,18.66,62800.0,13.2172,13.2384,13.1677,13.1819,62800.0
2011-03-04 10:10:00,18.66,18.68,18.61,18.61,63600.0,13.1819,13.196,13.1465,13.1465,63600.0
2011-03-04 10:20:00,18.63,18.64,18.59,18.63,46600.0,13.1607,13.1677,13.1324,13.1607,46600.0
2011-03-04 10:30:00,18.63,18.66,18.6,18.66,40400.0,13.1607,13.1819,13.1395,13.1819,40400.0
2011-03-04 10:40:00,18.66,18.68,18.65,18.67,32400.0,13.1819,13.196,13.1748,13.1889,32400.0
2011-03-04 10:50:00,18.68,18.74,18.67,18.71,31200.0,13.196,13.2384,13.1889,13.2172,31200.0
2011-03-04 11:00:00,18.72,18.73,18.68,18.69,36600.0,13.2242,13.2313,13.196,13.203,36600.0
2011-03-04 11:10:00,18.68,18.71,18.65,18.67,43800.0,13.196,13.2172,13.1748,13.1889,43800.0
2011-03-04 11:20:00,18.67,18.68,18.66,18.67,46600.0,13.1889,13.196,13.1819,13.1889,46600.0
2011-03-04 11:30:00,18.67,18.75,18.65,18.75,65000.0,13.1889,13.2454,13.1748,13.2454,65000.0
2011-03-04 11:40:00,18.75,18.75,18.72,18.72,35000.0,13.2454,13.2454,13.2242,13.2242,35000.0
2011-03-04 11:50:00,18.73,18.73,18.65,18.66,31200.0,13.2313,13.2313,13.1748,13.1819,31200.0
2011-03-04 12:00:00,18.65,18.68,18.59,18.59,88200.0,13.1748,13.196,13.1324,13.1324,88200.0
2011-03-04 12:10:00,18.6,18.6,18.52,18.53,72000.0,13.1395,13.1395,13.083,13.09,72000.0
2011-03-04 12:20:00,18.53,18.53,18.46,18.49,72200.0,13.09,13.09,13.0406,13.0618,72200.0
2011-03-04 12:30:00,18.49,18.5,18.46,18.5,47400.0,13.0618,13.0688,13.0406,13.0688,47400.0
2011-03-04 12:40:00,18.5,18.56,18.49,18.54,25800.0,13.0688,13.1112,13.0618,13.0971,25800.0
2011-03-04 12:50:00,18.55,18.55,18.51,18.51,23200.0,13.1042,13.1042,13.0759,13.0759,23200.0
2011-03-04 13:00:00,18.53,18.56,18.53,18.56,19400.0,13.09,13.1112,13.09,13.1112,19400.0
2011-03-04 13:10:00,18.56,18.58,18.52,18.54,30000.0,13.1112,13.1253,13.083,13.0971,30000.0
2011-03-04 13:20:00,18.54,18.55,18.53,18.54,13600.0,13.0971,13.1042,13.09,13.0971,13600.0
2011-03-04 13:30:00,18.55,18.59,18.55,18.59,13400.0,13.1042,13.1324,13.1042,13.1324,13400.0
2011-03-04 13:40:00,18.59,18.6,18.57,18.57,58800.0,13.1324,13.1395,13.1183,13.1183,58800.0
2011-03-04 13:50:00,18.57,18.59,18.54,18.57,35000.0,13.1183,13.1324,13.0971,13.1183,35000.0
2011-03-04 14:00:00,18.57,18.57,18.52,18.52,28400.0,13.1183,13.1183,13.083,13.083,28400.0
2011-03-04 14:10:00,18.52,18.55,18.51,18.55,33000.0,13.083,13.1042,13.0759,13.1042,33000.0
2011-03-04 14:20:00,18.55,18.58,18.55,18.58,37800.0,13.1042,13.1253,13.1042,13.1253,37800.0
2011-03-04 14:30:00,18.58,18.58,18.54,18.55,24000.0,13.1253,13.1253,13.0971,13.1042,24000.0
2011-03-04 14:40:00,18.55,18.56,18.54,18.54,24600.0,13.1042,13.1112,13.0971,13.0971,24600.0
2011-03-04 14:50:00,18.54,18.56,18.54,18.56,17600.0,13.0971,13.1112,13.0971,13.1112,17600.0
2011-03-04 15:00:00,18.57,18.61,18.57,18.59,60800.0,13.1183,13.1465,13.1183,13.1324,60800.0
2011-03-04 15:10:00,18.59,18.6,18.56,18.57,34800.0,13.1324,13.1395,13.1112,13.1183,34800.0
2011-03-04 15:20:00,18.58,18.58,18.52,18.52,100200.0,13.1253,13.1253,13.083,13.083,100200.0
2011-03-04 15:30:00,18.52,18.56,18.5,18.56,81200.0,13.083,13.1112,13.0688,13.1112,81200.0
2011-03-04 15:40:00,18.56,18.63,18.56,18.6,70600.0,13.1112,13.1607,13.1112,13.1395,70600.0
2011-03-04 15:50:00,18.6,18.64,18.58,18.6,170600.0,13.1395,13.1677,13.1253,13.1395,170600.0
2011-03-07 09:30:00,18.7,18.74,18.64,18.65,128400.0,13.2101,13.2384,13.1677,13.1748,128400.0
2011-03-07 09:40:00,18.65,18.66,18.55,18.59,37400.0,13.1748,13.1819,13.1042,13.1324,37400.0
2011-03-07 09:50:00,18.58,18.61,18.54,18.56,36000.0,13.1253,13.1465,13.0971,13.1112,36000.0
2011-03-07 10:00:00,18.57,18.58,18.48,18.51,56400.0,13.1183,13.1253,13.0547,13.0759,56400.0
2011-03-07 10:10:00,18.51,18.55,18.5,18.54,40000.0,13.0759,13.1042,13.0688,13.0971,40000.0
2011-03-07 10:20:00,18.53,18.58,18.5,18.55,61800.0,13.09,13.1253,13.0688,13.1042,61800.0
2011-03-07 10:30:00,18.56,18.56,18.43,18.43,74000.0,13.1112,13.1112,13.0194,13.0194,74000.0
2011-03-07 10:40:00,18.45,18.45,18.3,18.34,73000.0,13.0335,13.0335,12.9275,12.9558,73000.0
2011-03-07 10:50:00,18.34,18.4,18.31,18.33,58000.0,12.9558,12.9982,12.9346,12.9487,58000.0
2011-03-07 11:00:00,18.33,18.33,18.24,18.27,89600.0,12.9487,12.9487,12.8852,12.9064,89600.0
2011-03-07 11:10:00,18.28,18.29,18.22,18.26,77800.0,12.9134,12.9205,12.871,12.8993,77800.0
2011-03-07 11:20:00,18.25,18.29,18.2,18.22,71000.0,12.8922,12.9205,12.8569,12.871,71000.0
2011-03-07 11:30:00,18.22,18.23,18.15,18.22,125200.0,12.871,12.8781,12.8216,12.871,125200.0
2011-03-07 11:40:00,18.22,18.25,18.14,18.16,54800.0,12.871,12.8922,12.8145,12.8286,54800.0
2011-03-07 11:50:00,18.16,18.17,18.11,18.16,78400.0,12.8286,12.8357,12.7933,12.8286,78400.0
2011-03-07 12:00:00,18.17,18.22,18.15,18.21,62600.0,12.8357,12.871,12.8216,12.864,62600.0
2011-03-07 12:10:00,18.22,18.26,18.21,18.25,50400.0,12.871,12.8993,12.864,12.8922,50400.0
2011-03-07 12:20:00,18.25,18.25,18.16,18.16,56200.0,12.8922,12.8922,12.8286,12.8286,56200.0
2011-03-07 12:30:00,18.16,18.2,18.14,18.18,42000.0,12.8286,12.8569,12.8145,12.8428,42000.0
2011-03-07 12:40:00,18.18,18.21,18.17,18.18,28200.0,12.8428,12.864,12.8357,12.8428,28200.0
2011-03-07 12:50:00,18.18,18.22,18.15,18.2,90800.0,12.8428,12.871,12.8216,12.8569,90800.0
2011-03-07 13:00:00,18.2,18.2,18.13,18.16,87000.0,12.8569,12.8569,12.8075,12.8286,87000.0
2011-03-07 13:10:00,18.16,18.18,18.11,18.15,59400.0,12.8286,12.8428,12.7933,12.8216,59400.0
2011-03-07 13:20:00,18.15,18.16,18.12,18.15,42400.0,12.8216,12.8286,12.8004,12.8216,42400.0
2011-03-07 13:30:00,18.14,18.16,18.12,18.15,32800.0,12.8145,12.8286,12.8004,12.8216,32800.0
2011-03-07 13:40:00,18.15,18.19,18.15,18.19,51800.0,12.8216,12.8498,12.8216,12.8498,51800.0
2011-03-07 13:50:00,18.19,18.19,18.16,18.18,67000.0,12.8498,12.8498,12.8286,12.8428,67000.0
2011-03-07 14:00:00,18.18,18.21,18.16,18.2,42200.0,12.8428,12.864,12.8286,12.8569,42200.0
2011-03-07 14:10:00,18.2,18.28,18.18,18.28,144000.0,12.8569,12.9134,12.8428,12.9134,144000.0
2011-03-07 14:20:00,18.28,18.3,18.25,18.27,68000.0,12.9134,12.9275,12.8922,12.9064,68000.0
2011-03-07 14:30:00,18.26,18.28,18.24,18.26,63600.0,12.8993,12.9134,12.8852,12.8993,63600.0
2011-03-07 14:40:00,18.25,18.29,18.25,18.27,66200.0,12.8922,12.9205,12.8922,12.9064,66200.0
2011-03-07 14:50:00,18.27,18.28,18.25,18.27,46400.0,12.9064,12.9134,12.8922,12.9064,46400.0
2011-03-07 15:00:00,18.27,18.29,18.25,18.28,55600.0,12.9064,12.9205,12.8922,12.9134,55600.0
2011-03-07 15:10:00,18.28,18.35,18.28,18.34,77400.0,12.9134,12.9629,12.9134,12.9558,77400.0
2011-03-07 15:20:00,18.34,18.36,18.32,18.35,85200.0,12.9558,12.9699,12.9417,12.9629,85200.0
2011-03-07 15:30:00,18.35,18.41,18.34,18.39,130800.0,12.9629,13.0053,12.9558,12.9911,130800.0
2011-03-07 15:40:00,18.39,18.4,18.34,18.34,146200.0,12.9911,12.9982,12.9558,12.9558,146200.0
2011-03-07 15:50:00,18.34,18.35,18.29,18.32,276800.0,12.9558,12.9629,12.9205,12.9417,276800.0
2011-03-08 09:30:00,18.24,18.45,18.24,18.32,82200.0,12.8852,13.0335,12.8852,12.9417,82200.0
2011-03-08 09:40:00,18.34,18.34,18.18,18.2,56800.0,12.9558,12.9558,12.8428,12.8569,56800.0
2011-03-08 09:50:00,18.22,18.34,18.21,18.34,24400.0,12.871,12.9558,12.864,12.9558,24400.0
2011-03-08 10:00:00,18.36,18.45,18.36,18.4,121800.0,12.9699,13.0335,12.9699,12.9982,121800.0
2011-03-08 10:10:00,18.4,18.49,18.39,18.48,63600.0,12.9982,13.0618,12.9911,13.0547,63600.0
2011-03-08 10:20:00,18.49,18.52,18.43,18.5,48200.0,13.0618,13.083,13.0194,13.0688,48200.0
2011-03-08 10:30:00,18.5,18.55,18.47,18.5,59600.0,13.0688,13.1042,13.0476,13.0688,59600.0
2011-03-08 10:40:00,18.5,18.54,18.4,18.48,81600.0,13.0688,13.0971,12.9982,13.0547,81600.0
2011-03-08 10:50:00,18.47,18.5,18.44,18.45,32200.0,13.0476,13.0688,13.0264,13.0335,32200.0
2011-03-08 11:00:00,18.45,18.46,18.4,18.44,52400.0,13.0335,13.0406,12.9982,13.0264,52400.0
2011-03-08 11:10:00,18.43,18.5,18.41,18.49,68400.0,13.0194,13.0688,13.0053,13.0618,68400.0
2011-03-08 11:20:00,18.49,18.53,18.48,18.51,54400.0,13.0618,13.09,13.0547,13.0759,54400.0
2011-03-08 11:30:00,18.51,18.54,18.49,18.5,30400.0,13.0759,13.0971,13.0618,13.0688,30400.0
2011-03-08 11:40:00,18.5,18.54,18.49,18.53,32400.0,13.0688,13.0971,13.0618,13.09,32400.0
2011-03-08 11:50:00,18.53,18.56,18.53,18.56,49400.0,13.09,13.1112,13.09,13.1112,49400.0
2011-03-08 12:00:00,18.56,18.57,18.55,18.56,41400.0,13.1112,13.1183,13.1042,13.1112,41400.0
2011-03-08 12:10:00,18.57,18.58,18.54,18.57,67000.0,13.1183,13.1253,13.0971,13.1183,67000.0
2011-03-08 12:20:00,18.57,18.58,18.56,18.58,37200.0,13.1183,13.1253,13.1112,13.1253,37200.0
2011-03-08 12:30:00,18.57,18.57,18.54,18.55,31600.0,13.1183,13.1183,13.0971,13.1042,31600.0
2011-03-08 12:40:00,18.55,18.56,18.51,18.52,37600.0,13.1042,13.1112,13.0759,13.083,37600.0
2011-03-08 12:50:00,18.51,18.51,18.5,18.5,30400.0,13.0759,13.0759,13.0688,13.0688,30400.0
2011-03-08 13:00:00,18.49,18.51,18.49,18.5,32600.0,13.0618,13.0759,13.0618,13.0688,32600.0
2011-03-08 13:10:00,18.49,18.5,18.47,18.47,27000.0,13.0618,13.0688,13.0476,13.0476,27000.0
2011-03-08 13:20:00,18.47,18.5,18.46,18.5,21000.0,13.0476,13.0688,13.0406,13.0688,21000.0
2011-03-08 13:30:00,18.5,18.52,18.49,18.52,26800.0,13.0688,13.083,13.0618,13.083,26800.0
2011-03-08 13:40:00,18.52,18.52,18.49,18.51,17800.0,13.083,13.083,13.0618,13.0759,17800.0
2011-03-08 13:50:00,18.51,18.51,18.49,18.49,22200.0,13.0759,13.0759,13.0618,13.0618,22200.0
2011-03-08 14:00:00,18.5,18.5,18.41,18.43,50200.0,13.0688,13.0688,13.0053,13.0194,50200.0
2011-03-08 14:10:00,18.43,18.43,18.38,18.43,44000.0,13.0194,13.0194,12.9841,13.0194,44000.0
2011-03-08 14:20:00,18.43,18.44,18.4,18.4,34400.0,13.0194,13.0264,12.9982,12.9982,34400.0
2011-03-08 14:30:00,18.4,18.4,18.36,18.39,29600.0,12.9982,12.9982,12.9699,12.9911,29600.0
2011-03-08 14:40:00,18.39,18.45,18.39,18.44,43000.0,12.9911,13.0335,12.9911,13.0264,43000.0
2011-03-08 14:50:00,18.45,18.45,18.43,18.44,27200.0,13.0335,13.0335,13.0194,13.0264,27200.0
2011-03-08 15:00:00,18.44,18.45,18.43,18.45,36200.0,13.0264,13.0335,13.0194,13.0335,36200.0
2011-03-08 15:10:00,18.45,18.47,18.44,18.45,58400.0,13.0335,13.0476,13.0264,13.0335,58400.0
2011-03-08 15:20:00,18.45,18.45,18.41,18.44,38200.0,13.0335,13.0335,13.0053,13.0264,38200.0
2011-03-08 15:30:00,18.44,18.46,18.43,18.43,50200.0,13.0264,13.0406,13.0194,13.0194,50200.0
2011-03-08 15:40:00,18.43,18.45,18.41,18.43,86400.0,13.0194,13.0335,13.0053,13.0194,86400.0
2011-03-08 15:50:00,18.43,18.43,18.4,18.4,120400.0,13.0194,13.0194,12.9982,12.9982,120400.0
2011-03-09 09:30:00,18.31,18.36,18.05,18.05,117600.0,12.9346,12.9699,12.7509,12.7509,117600.0
2011-03-09 09:40:00,18.06,18.1,18.0,18.05,89600.0,12.758,12.7863,12.7156,12.7509,89600.0
2011-03-09 09:50:00,18.06,18.13,18.0,18.01,77600.0,12.758,12.8075,12.7156,12.7227,77600.0
2011-03-09 10:00:00,18.01,18.06,17.95,18.06,83600.0,12.7227,12.758,12.6803,12.758,83600.0
2011-03-09 10:10:00,18.06,18.13,18.03,18.11,80200.0,12.758,12.8075,12.7368,12.7933,80200.0
2011-03-09 10:20:00,18.11,18.18,18.09,18.14,52800.0,12.7933,12.8428,12.7792,12.8145,52800.0
2011-03-09 10:30:00,18.16,18.17,18.1,18.1,50400.0,12.8286,12.8357,12.7863,12.7863,50400.0
2011-03-09 10:40:00,18.1,18.1,18.02,18.02,49200.0,12.7863,12.7863,12.7297,12.7297,49200.0
2011-03-09 10:50:00,18.03,18.03,17.93,17.93,84200.0,12.7368,12.7368,12.6662,12.6662,84200.0
2011-03-09 11:00:00,17.93,17.95,17.89,17.9,72400.0,12.6662,12.6803,12.6379,12.645,72400.0
2011-03-09 11:10:00,17.91,17.95,17.89,17.91,54400.0,12.652,12.6803,12.6379,12.652,54400.0
2011-03-09 11:20:00,17.91,17.94,17.89,17.89,50600.0,12.652,12.6732,12.6379,12.6379,50600.0
2011-03-09 11:30:00,17.9,17.96,17.85,17.96,102600.0,12.645,12.6874,12.6097,12.6874,102600.0
2011-03-09 11:40:00,17.95,17.98,17.94,17.96,56600.0,12.6803,12.7015,12.6732,12.6874,56600.0
2011-03-09 11:50:00,17.95,18.0,17.95,17.97,50200.0,12.6803,12.7156,12.6803,12.6944,50200.0
2011-03-09 12:00:00,17.97,18.02,17.96,17.96,49400.0,12.6944,12.7297,12.6874,12.6874,49400.0
2011-03-09 12:10:00,17.97,17.98,17.96,17.97,22000.0,12.6944,12.7015,12.6874,12.6944,22000.0
2011-03-09 12:20:00,17.96,18.0,17.92,17.93,67000.0,12.6874,12.7156,12.6591,12.6662,67000.0
2011-03-09 12:30:00,17.93,17.95,17.92,17.95,26200.0,12.6662,12.6803,12.6591,12.6803,26200.0
2011-03-09 12:40:00,17.95,17.99,17.91,17.98,45000.0,12.6803,12.7086,12.652,12.7015,45000.0
2011-03-09 12:50:00,17.98,17.99,17.96,17.97,59600.0,12.7015,12.7086,12.6874,12.6944,59600.0
2011-03-09 13:00:00,17.97,17.98,17.91,17.93,62800.0,12.6944,12.7015,12.652,12.6662,62800.0
2011-03-09 13:10:00,17.93,17.95,17.93,17.93,34400.0,12.6662,12.6803,12.6662,12.6662,34400.0
2011-03-09 13:20:00,17.93,17.96,17.91,17.92,36200.0,12.6662,12.6874,12.652,12.6591,36200.0
2011-03-09 13:30:00,17.92,17.93,17.9,17.91,34200.0,12.6591,12.6662,12.645,12.652,34200.0
2011-03-09 13:40:00,17.91,17.92,17.89,17.9,39200.0,12.652,12.6591,12.6379,12.645,39200.0
2011-03-09 13:50:00,17.9,17.91,17.86,17.91,58600.0,12.645,12.652,12.6167,12.652,58600.0
2011-03-09 14:00:00,17.91,17.98,17.91,17.96,79600.0,12.652,12.7015,12.652,12.6874,79600.0
2011-03-09 14:10:00,17.96,17.98,17.93,17.96,82600.0,12.6874,12.7015,12.6662,12.6874,82600.0
2011-03-09 14:20:00,17.96,18.0,17.93,18.0,71800.0,12.6874,12.7156,12.6662,12.7156,71800.0
2011-03-09 14:30:00,17.99,18.0,17.95,17.95,62400.0,12.7086,12.7156,12.6803,12.6803,62400.0
2011-03-09 14:40:00,17.95,17.98,17.94,17.97,27000.0,12.6803,12.7015,12.6732,12.6944,27000.0
2011-03-09 14:50:00,17.97,18.0,17.97,17.97,67000.0,12.6944,12.7156,12.6944,12.6944,67000.0
2011-03-09 15:00:00,17.97,18.0,17.96,18.0,42600.0,12.6944,12.7156,12.6874,12.7156,42600.0
2011-03-09 15:10:00,18.0,18.0,17.97,17.97,46400.0,12.7156,12.7156,12.6944,12.6944,46400.0
2011-03-09 15:20:00,17.98,17.98,17.95,17.95,55200.0,12.7015,12.7015,12.6803,12.6803,55200.0
2011-03-09 15:30:00,17.95,17.97,17.91,17.92,92800.0,12.6803,12.6944,12.652,12.6591,92800.0
2011-03-09 15:40:00,17.92,17.96,17.91,17.95,165000.0,12.6591,12.6874,12.652,12.6803,165000.0
2011-03-09 15:50:00,17.95,17.97,17.93,17.96,376600.0,12.6803,12.6944,12.6662,12.6874,376600.0
2011-03-10 09:30:00,17.67,17.71,17.53,17.69,292800.0,12.4825,12.5108,12.3836,12.4966,292800.0
2011-03-10 09:40:00,17.67,17.7,17.61,17.69,83000.0,12.4825,12.5037,12.4401,12.4966,83000.0
2011-03-10 09:50:00,17.69,17.72,17.67,17.69,86200.0,12.4966,12.5178,12.4825,12.4966,86200.0
2011-03-10 10:00:00,17.68,17.72,17.63,17.63,131800.0,12.4896,12.5178,12.4542,12.4542,131800.0
2011-03-10 10:10:00,17.63,17.63,17.58,17.61,68400.0,12.4542,12.4542,12.4189,12.4401,68400.0
2011-03-10 10:20:00,17.62,17.68,17.62,17.62,57000.0,12.4472,12.4896,12.4472,12.4472,57000.0
2011-03-10 10:30:00,17.63,17.63,17.55,17.59,101000.0,12.4542,12.4542,12.3977,12.426,101000.0
2011-03-10 10:40:00,17.59,17.64,17.59,17.63,92000.0,12.426,12.4613,12.426,12.4542,92000.0
2011-03-10 10:50:00,17.63,17.66,17.61,17.65,109800.0,12.4542,12.4754,12.4401,12.4684,109800.0
2011-03-10 11:00:00,17.66,17.68,17.64,17.66,70800.0,12.4754,12.4896,12.4613,12.4754,70800.0
2011-03-10 11:10:00,17.65,17.7,17.64,17.7,74400.0,12.4684,12.5037,12.4613,12.5037,74400.0
2011-03-10 11:20:00,17.7,17.72,17.68,17.68,70800.0,12.5037,12.5178,12.4896,12.4896,70800.0
2011-03-10 11:30:00,17.68,17.74,17.68,17.73,49800.0,12.4896,12.5319,12.4896,12.5249,49800.0
2011-03-10 11:40:00,17.74,17.75,17.71,17.71,40200.0,12.5319,12.539,12.5108,12.5108,40200.0
2011-03-10 11:50:00,17.71,17.76,17.71,17.75,49800.0,12.5108,12.5461,12.5108,12.539,49800.0
2011-03-10 12:00:00,17.75,17.75,17.71,17.71,37000.0,12.539,12.539,12.5108,12.5108,37000.0
2011-03-10 12:10:00,17.72,17.73,17.71,17.71,53000.0,12.5178,12.5249,12.5108,12.5108,53000.0
2011-03-10 12:20:00,17.71,17.74,17.67,17.68,66600.0,12.5108,12.5319,12.4825,12.4896,66600.0
2011-03-10 12:30:00,17.68,17.73,17.68,17.72,57000.0,12.4896,12.5249,12.4896,12.5178,57000.0
2011-03-10 12:40:00,17.72,17.74,17.69,17.72,35200.0,12.5178,12.5319,12.4966,12.5178,35200.0
2011-03-10 12:50:00,17.72,17.79,17.71,17.79,57400.0,12.5178,12.5673,12.5108,12.5673,57400.0
2011-03-10 13:00:00,17.8,17.81,17.77,17.79,49200.0,12.5743,12.5814,12.5531,12.5673,49200.0
2011-03-10 13:10:00,17.79,17.84,17.78,17.83,58200.0,12.5673,12.6026,12.5602,12.5955,58200.0
2011-03-10 13:20:00,17.83,17.83,17.72,17.73,97000.0,12.5955,12.5955,12.5178,12.5249,97000.0
2011-03-10 13:30:00,17.73,17.73,17.66,17.66,145600.0,12.5249,12.5249,12.4754,12.4754,145600.0
2011-03-10 13:40:00,17.66,17.72,17.66,17.72,94600.0,12.4754,12.5178,12.4754,12.5178,94600.0
2011-03-10 13:50:00,17.72,17.73,17.68,17.71,53600.0,12.5178,12.5249,12.4896,12.5108,53600.0
2011-03-10 14:00:00,17.71,17.74,17.7,17.73,60600.0,12.5108,12.5319,12.5037,12.5249,60600.0
2011-03-10 14:10:00,17.74,17.75,17.72,17.74,42000.0,12.5319,12.539,12.5178,12.5319,42000.0
2011-03-10 14:20:00,17.75,17.75,17.72,17.73,53800.0,12.539,12.539,12.5178,12.5249,53800.0
2011-03-10 14:30:00,17.73,17.78,17.72,17.78,53400.0,12.5249,12.5602,12.5178,12.5602,53400.0
2011-03-10 14:40:00,17.79,17.79,17.75,17.76,60000.0,12.5673,12.5673,12.539,12.5461,60000.0
2011-03-10 14:50:00,17.76,17.77,17.74,17.74,56800.0,12.5461,12.5531,12.5319,12.5319,56800.0
2011-03-10 15:00:00,17.74,17.74,17.69,17.7,91400.0,12.5319,12.5319,12.4966,12.5037,91400.0
2011-03-10 15:10:00,17.7,17.7,17.65,17.66,99800.0,12.5037,12.5037,12.4684,12.4754,99800.0
2011-03-10 15:20:00,17.66,17.7,17.65,17.68,98800.0,12.4754,12.5037,12.4684,12.4896,98800.0
2011-03-10 15:30:00,17.68,17.7,17.66,17.69,150000.0,12.4896,12.5037,12.4754,12.4966,150000.0
2011-03-10 15:40:00,17.69,17.73,17.68,17.68,174400.0,12.4966,12.5249,12.4896,12.4896,174400.0
2011-03-10 15:50:00,17.68,17.69,17.66,17.67,416600.0,12.4896,12.4966,12.4754,12.4825,416600.0
2011-03-11 09:30:00,17.58,17.86,17.56,17.82,93600.0,12.4189,12.6167,12.4048,12.5885,93600.0
2011-03-11 09:40:00,17.82,17.86,17.75,17.77,64600.0,12.5885,12.6167,12.539,12.5531,64600.0
2011-03-11 09:50:00,17.78,17.8,17.68,17.74,58800.0,12.5602,12.5743,12.4896,12.5319,58800.0
2011-03-11 10:00:00,17.72,17.74,17.63,17.63,42600.0,12.5178,12.5319,12.4542,12.4542,42600.0
2011-03-11 10:10:00,17.63,17.74,17.63,17.7,50400.0,12.4542,12.5319,12.4542,12.5037,50400.0
2011-03-11 10:20:00,17.7,17.76,17.69,17.7,54600.0,12.5037,12.5461,12.4966,12.5037,54600.0
2011-03-11 10:30:00,17.71,17.73,17.65,17.69,106000.0,12.5108,12.5249,12.4684,12.4966,106000.0
2011-03-11 10:40:00,17.69,17.74,17.66,17.74,152000.0,12.4966,12.5319,12.4754,12.5319,152000.0
2011-03-11 10:50:00,17.73,17.76,17.7,17.73,86400.0,12.5249,12.5461,12.5037,12.5249,86400.0
2011-03-11 11:00:00,17.73,17.74,17.7,17.7,76000.0,12.5249,12.5319,12.5037,12.5037,76000.0
2011-03-11 11:10:00,17.71,17.76,17.68,17.75,82200.0,12.5108,12.5461,12.4896,12.539,82200.0
2011-03-11 11:20:00,17.75,17.81,17.75,17.8,88200.0,12.539,12.5814,12.539,12.5743,88200.0
2011-03-11 11:30:00,17.81,17.84,17.81,17.84,99200.0,12.5814,12.6026,12.5814,12.6026,99200.0
2011-03-11 11:40:00,17.83,17.86,17.82,17.83,41400.0,12.5955,12.6167,12.5885,12.5955,41400.0
2011-03-11 11:50:00,17.83,17.84,17.8,17.81,164400.0,12.5955,12.6026,12.5743,12.5814,164400.0
2011-03-11 12:00:00,17.82,17.83,17.78,17.8,46200.0,12.5885,12.5955,12.5602,12.5743,46200.0
2011-03-11 12:10:00,17.8,17.81,17.75,17.8,65000.0,12.5743,12.5814,12.539,12.5743,65000.0
2011-03-11 12:20:00,17.8,17.81,17.79,17.8,62800.0,12.5743,12.5814,12.5673,12.5743,62800.0
2011-03-11 12:30:00,17.81,17.81,17.78,17.8,26800.0,12.5814,12.5814,12.5602,12.5743,26800.0
2011-03-11 12:40:00,17.79,17.8,17.77,17.78,31000.0,12.5673,12.5743,12.5531,12.5602,31000.0
2011-03-11 12:50:00,17.77,17.8,17.77,17.8,25600.0,12.5531,12.5743,12.5531,12.5743,25600.0
2011-03-11 13:00:00,17.8,17.8,17.75,17.77,45000.0,12.5743,12.5743,12.539,12.5531,45000.0
2011-03-11 13:10:00,17.77,17.78,17.7,17.72,66800.0,12.5531,12.5602,12.5037,12.5178,66800.0
2011-03-11 13:20:00,17.72,17.76,17.71,17.75,29400.0,12.5178,12.5461,12.5108,12.539,29400.0
2011-03-11 13:30:00,17.76,17.76,17.74,17.74,29400.0,12.5461,12.5461,12.5319,12.5319,29400.0
2011-03-11 13:40:00,17.73,17.78,17.73,17.77,17200.0,12.5249,12.5602,12.5249,12.5531,17200.0
2011-03-11 13:50:00,17.77,17.77,17.74,17.74,22200.0,12.5531,12.5531,12.5319,12.5319,22200.0
2011-03-11 14:00:00,17.73,17.75,17.72,17.74,23800.0,12.5249,12.539,12.5178,12.5319,23800.0
2011-03-11 14:10:00,17.74,17.79,17.74,17.79,59800.0,12.5319,12.5673,12.5319,12.5673,59800.0
2011-03-11 14:20:00,17.78,17.79,17.77,17.79,89200.0,12.5602,12.5673,12.5531,12.5673,89200.0
2011-03-11 14:30:00,17.78,17.8,17.75,17.75,39600.0,12.5602,12.5743,12.539,12.539,39600.0
2011-03-11 14:40:00,17.76,17.79,17.76,17.77,33800.0,12.5461,12.5673,12.5461,12.5531,33800.0
2011-03-11 14:50:00,17.77,17.8,17.77,17.79,48000.0,12.5531,12.5743,12.5531,12.5673,48000.0
2011-03-11 15:00:00,17.79,17.82,17.79,17.81,87600.0,12.5673,12.5885,12.5673,12.5814,87600.0
2011-03-11 15:10:00,17.81,17.81,17.79,17.79,95000.0,12.5814,12.5814,12.5673,12.5673,95000.0
2011-03-11 15:20:00,17.79,17.85,17.79,17.85,46000.0,12.5673,12.6097,12.5673,12.6097,46000.0
2011-03-11 15:30:00,17.85,17.86,17.8,17.82,101600.0,12.6097,12.6167,12.5743,12.5885,101600.0
2011-03-11 15:40:00,17.83,17.86,17.8,17.84,89200.0,12.5955,12.6167,12.5743,12.6026,89200.0
2011-03-11 15:50:00,17.84,17.85,17.79,17.79,248800.0,12.6026,12.6097,12.5673,12.5673,248800.0
2011-03-14 09:30:00,17.65,17.88,17.65,17.87,111600.0,12.4684,12.6308,12.4684,12.6238,111600.0
2011-03-14 09:40:00,17.88,17.91,17.81,17.83,67800.0,12.6308,12.652,12.5814,12.5955,67800.0
2011-03-14 09:50:00,17.82,17.88,17.81,17.88,52400.0,12.5885,12.6308,12.5814,12.6308,52400.0
2011-03-14 10:00:00,17.88,17.89,17.85,17.85,97200.0,12.6308,12.6379,12.6097,12.6097,97200.0
2011-03-14 10:10:00,17.84,17.86,17.79,17.79,73200.0,12.6026,12.6167,12.5673,12.5673,73200.0
2011-03-14 10:20:00,17.79,17.82,17.77,17.77,55000.0,12.5673,12.5885,12.5531,12.5531,55000.0
2011-03-14 10:30:00,17.77,17.78,17.69,17.73,104200.0,12.5531,12.5602,12.4966,12.5249,104200.0
2011-03-14 10:40:00,17.73,17.79,17.72,17.78,63600.0,12.5249,12.5673,12.5178,12.5602,63600.0
2011-03-14 10:50:00,17.78,17.8,17.68,17.69,86200.0,12.5602,12.5743,12.4896,12.4966,86200.0
2011-03-14 11:00:00,17.7,17.76,17.68,17.73,63200.0,12.5037,12.5461,12.4896,12.5249,63200.0
2011-03-14 11:10:00,17.73,17.75,17.66,17.7,70000.0,12.5249,12.539,12.4754,12.5037,70000.0
2011-03-14 11:20:00,17.7,17.75,17.68,17.73,49200.0,12.5037,12.539,12.4896,12.5249,49200.0
2011-03-14 11:30:00,17.72,17.77,17.68,17.77,68000.0,12.5178,12.5531,12.4896,12.5531,68000.0
2011-03-14 11:40:00,17.77,17.79,17.75,17.77,45000.0,12.5531,12.5673,12.539,12.5531,45000.0
2011-03-14 11:50:00,17.77,17.78,17.73,17.77,38000.0,12.5531,12.5602,12.5249,12.5531,38000.0
2011-03-14 12:00:00,17.77,17.77,17.75,17.75,23600.0,12.5531,12.5531,12.539,12.539,23600.0
2011-03-14 12:10:00,17.76,17.78,17.72,17.74,37200.0,12.5461,12.5602,12.5178,12.5319,37200.0
2011-03-14 12:20:00,17.74,17.79,17.74,17.77,35000.0,12.5319,12.5673,12.5319,12.5531,35000.0
2011-03-14 12:30:00,17.77,17.79,17.74,17.74,58800.0,12.5531,12.5673,12.5319,12.5319,58800.0
2011-03-14 12:40:00,17.74,17.78,17.74,17.77,43200.0,12.5319,12.5602,12.5319,12.5531,43200.0
2011-03-14 12:50:00,17.77,17.8,17.75,17.8,29600.0,12.5531,12.5743,12.539,12.5743,29600.0
2011-03-14 13:00:00,17.8,17.83,17.79,17.82,39600.0,12.5743,12.5955,12.5673,12.5885,39600.0
2011-03-14 13:10:00,17.82,17.85,17.81,17.82,43400.0,12.5885,12.6097,12.5814,12.5885,43400.0
2011-03-14 13:20:00,17.81,17.83,17.79,17.81,40200.0,12.5814,12.5955,12.5673,12.5814,40200.0
2011-03-14 13:30:00,17.82,17.82,17.78,17.79,40800.0,12.5885,12.5885,12.5602,12.5673,40800.0
2011-03-14 13:40:00,17.78,17.83,17.78,17.8,24000.0,12.5602,12.5955,12.5602,12.5743,24000.0
2011-03-14 13:50:00,17.8,17.84,17.8,17.81,37200.0,12.5743,12.6026,12.5743,12.5814,37200.0
2011-03-14 14:00:00,17.81,17.86,17.81,17.85,34000.0,12.5814,12.6167,12.5814,12.6097,34000.0
2011-03-14 14:10:00,17.84,17.84,17.78,17.78,62400.0,12.6026,12.6026,12.5602,12.5602,62400.0
2011-03-14 14:20:00,17.79,17.84,17.79,17.82,49200.0,12.5673,12.6026,12.5673,12.5885,49200.0
2011-03-14 14:30:00,17.82,17.82,17.75,17.76,67200.0,12.5885,12.5885,12.539,12.5461,67200.0
2011-03-14 14:40:00,17.76,17.77,17.73,17.76,41000.0,12.5461,12.5531,12.5249,12.5461,41000.0
2011-03-14 14:50:00,17.76,17.76,17.7,17.73,63400.0,12.5461,12.5461,12.5037,12.5249,63400.0
2011-03-14 15:00:00,17.73,17.76,17.72,17.74,66200.0,12.5249,12.5461,12.5178,12.5319,66200.0
2011-03-14 15:10:00,17.74,17.78,17.73,17.75,57200.0,12.5319,12.5602,12.5249,12.539,57200.0
2011-03-14 15:20:00,17.75,17.77,17.74,17.75,85800.0,12.539,12.5531,12.5319,12.539,85800.0
2011-03-14 15:30:00,17.75,17.77,17.72,17.74,102800.0,12.539,12.5531,12.5178,12.5319,102800.0
2011-03-14 15:40:00,17.73,17.81,17.73,17.76,138600.0,12.5249,12.5814,12.5249,12.5461,138600.0
2011-03-14 15:50:00,17.77,17.78,17.73,17.73,182000.0,12.5531,12.5602,12.5249,12.5249,182000.0
2011-03-15 09:30:00,17.3,17.33,17.15,17.33,352600.0,12.2211,12.2423,12.1152,12.2423,352600.0
2011-03-15 09:40:00,17.33,17.43,17.31,17.41,97200.0,12.2423,12.313,12.2282,12.2988,97200.0
2011-03-15 09:50:00,17.42,17.45,17.31,17.32,164400.0,12.3059,12.3271,12.2282,12.2353,164400.0
2011-03-15 10:00:00,17.31,17.38,17.3,17.36,188200.0,12.2282,12.2776,12.2211,12.2635,188200.0
2011-03-15 10:10:00,17.36,17.38,17.29,17.32,113800.0,12.2635,12.2776,12.2141,12.2353,113800.0
2011-03-15 10:20:00,17.32,17.38,17.3,17.38,106000.0,12.2353,12.2776,12.2211,12.2776,106000.0
2011-03-15 10:30:00,17.38,17.39,17.33,17.39,104600.0,12.2776,12.2847,12.2423,12.2847,104600.0
2011-03-15 10:40:00,17.39,17.47,17.38,17.45,199200.0,12.2847,12.3412,12.2776,12.3271,199200.0
2011-03-15 10:50:00,17.44,17.48,17.43,17.48,75600.0,12.32,12.3483,12.313,12.3483,75600.0
2011-03-15 11:00:00,17.48,17.48,17.42,17.46,120600.0,12.3483,12.3483,12.3059,12.3341,120600.0
2011-03-15 11:10:00,17.45,17.52,17.45,17.5,115800.0,12.3271,12.3765,12.3271,12.3624,115800.0
2011-03-15 11:20:00,17.5,17.51,17.47,17.5,115400.0,12.3624,12.3695,12.3412,12.3624,115400.0
2011-03-15 11:30:00,17.5,17.53,17.49,17.51,103600.0,12.3624,12.3836,12.3553,12.3695,103600.0
2011-03-15 11:40:00,17.5,17.55,17.5,17.55,264800.0,12.3624,12.3977,12.3624,12.3977,264800.0
2011-03-15 11:50:00,17.54,17.54,17.5,17.53,167800.0,12.3907,12.3907,12.3624,12.3836,167800.0
2011-03-15 12:00:00,17.53,17.56,17.51,17.56,191000.0,12.3836,12.4048,12.3695,12.4048,191000.0
2011-03-15 12:10:00,17.56,17.56,17.5,17.52,59800.0,12.4048,12.4048,12.3624,12.3765,59800.0
2011-03-15 12:20:00,17.52,17.58,17.5,17.57,83200.0,12.3765,12.4189,12.3624,12.4119,83200.0
2011-03-15 12:30:00,17.57,17.57,17.5,17.51,78400.0,12.4119,12.4119,12.3624,12.3695,78400.0
2011-03-15 12:40:00,17.51,17.51,17.48,17.49,320800.0,12.3695,12.3695,12.3483,12.3553,320800.0
2011-03-15 12:50:00,17.49,17.52,17.48,17.5,92800.0,12.3553,12.3765,12.3483,12.3624,92800.0
2011-03-15 13:00:00,17.5,17.51,17.44,17.44,48200.0,12.3624,12.3695,12.32,12.32,48200.0
2011-03-15 13:10:00,17.44,17.49,17.43,17.46,84200.0,12.32,12.3553,12.313,12.3341,84200.0
2011-03-15 13:20:00,17.46,17.49,17.46,17.47,46200.0,12.3341,12.3553,12.3341,12.3412,46200.0
2011-03-15 13:30:00,17.47,17.5,17.46,17.49,48400.0,12.3412,12.3624,12.3341,12.3553,48400.0
2011-03-15 13:40:00,17.49,17.52,17.47,17.52,67800.0,12.3553,12.3765,12.3412,12.3765,67800.0
2011-03-15 13:50:00,17.52,17.54,17.51,17.54,34600.0,12.3765,12.3907,12.3695,12.3907,34600.0
2011-03-15 14:00:00,17.54,17.55,17.54,17.55,37000.0,12.3907,12.3977,12.3907,12.3977,37000.0
2011-03-15 14:10:00,17.55,17.61,17.54,17.55,78000.0,12.3977,12.4401,12.3907,12.3977,78000.0
2011-03-15 14:20:00,17.55,17.65,17.55,17.64,103800.0,12.3977,12.4684,12.3977,12.4613,103800.0
2011-03-15 14:30:00,17.64,17.65,17.61,17.63,58800.0,12.4613,12.4684,12.4401,12.4542,58800.0
2011-03-15 14:40:00,17.62,17.68,17.61,17.67,50400.0,12.4472,12.4896,12.4401,12.4825,50400.0
2011-03-15 14:50:00,17.67,17.67,17.64,17.64,63200.0,12.4825,12.4825,12.4613,12.4613,63200.0
2011-03-15 15:00:00,17.64,17.68,17.63,17.67,85800.0,12.4613,12.4896,12.4542,12.4825,85800.0
2011-03-15 15:10:00,17.67,17.68,17.64,17.66,129400.0,12.4825,12.4896,12.4613,12.4754,129400.0
2011-03-15 15:20:00,17.66,17.71,17.66,17.7,106200.0,12.4754,12.5108,12.4754,12.5037,106200.0
2011-03-15 15:30:00,17.7,17.7,17.61,17.65,265600.0,12.5037,12.5037,12.4401,12.4684,265600.0
2011-03-15 15:40:00,17.65,17.7,17.62,17.64,331800.0,12.4684,12.5037,12.4472,12.4613,331800.0
2011-03-15 15:50:00,17.63,17.63,17.55,17.56,576400.0,12.4542,12.4542,12.3977,12.4048,576400.0
2011-03-16 09:30:00,17.61,17.81,17.59,17.78,503600.0,12.4401,12.5814,12.426,12.5602,503600.0
2011-03-16 09:40:00,17.78,17.91,17.73,17.83,296800.0,12.5602,12.652,12.5249,12.5955,296800.0
2011-03-16 09:50:00,17.82,17.97,17.8,17.92,223000.0,12.5885,12.6944,12.5743,12.6591,223000.0
2011-03-16 10:00:00,17.91,18.04,17.91,18.01,279000.0,12.652,12.7439,12.652,12.7227,279000.0
2011-03-16 10:10:00,18.0,18.05,17.99,18.03,238800.0,12.7156,12.7509,12.7086,12.7368,238800.0
2011-03-16 10:20:00,18.03,18.03,17.97,17.99,163400.0,12.7368,12.7368,12.6944,12.7086,163400.0
2011-03-16 10:30:00,18.0,18.01,17.9,17.96,119600.0,12.7156,12.7227,12.645,12.6874,119600.0
2011-03-16 10:40:00,17.96,18.05,17.96,18.04,212600.0,12.6874,12.7509,12.6874,12.7439,212600.0
2011-03-16 10:50:00,18.04,18.05,17.92,17.92,186000.0,12.7439,12.7509,12.6591,12.6591,186000.0
2011-03-16 11:00:00,17.92,17.92,17.71,17.85,398200.0,12.6591,12.6591,12.5108,12.6097,398200.0
2011-03-16 11:10:00,17.85,17.93,17.84,17.85,224000.0,12.6097,12.6662,12.6026,12.6097,224000.0
2011-03-16 11:20:00,17.84,17.89,17.81,17.87,139000.0,12.6026,12.6379,12.5814,12.6238,139000.0
2011-03-16 11:30:00,17.87,17.92,17.81,17.83,174200.0,12.6238,12.6591,12.5814,12.5955,174200.0
2011-03-16 11:40:00,17.84,17.89,17.83,17.86,138200.0,12.6026,12.6379,12.5955,12.6167,138200.0
2011-03-16 11:50:00,17.86,17.89,17.8,17.8,97000.0,12.6167,12.6379,12.5743,12.5743,97000.0
2011-03-16 12:00:00,17.8,17.81,17.75,17.75,109600.0,12.5743,12.5814,12.539,12.539,109600.0
2011-03-16 12:10:00,17.77,17.82,17.7,17.73,132600.0,12.5531,12.5885,12.5037,12.5249,132600.0
2011-03-16 12:20:00,17.72,17.82,17.72,17.8,88800.0,12.5178,12.5885,12.5178,12.5743,88800.0
2011-03-16 12:30:00,17.8,17.81,17.7,17.7,96000.0,12.5743,12.5814,12.5037,12.5037,96000.0
2011-03-16 12:40:00,17.71,17.77,17.7,17.75,98600.0,12.5108,12.5531,12.5037,12.539,98600.0
2011-03-16 12:50:00,17.75,17.81,17.69,17.81,86600.0,12.539,12.5814,12.4966,12.5814,86600.0
2011-03-16 13:00:00,17.81,17.85,17.77,17.78,67000.0,12.5814,12.6097,12.5531,12.5602,67000.0
2011-03-16 13:10:00,17.78,17.79,17.77,17.78,90000.0,12.5602,12.5673,12.5531,12.5602,90000.0
2011-03-16 13:20:00,17.78,17.81,17.73,17.78,58200.0,12.5602,12.5814,12.5249,12.5602,58200.0
2011-03-16 13:30:00,17.77,17.78,17.72,17.72,75800.0,12.5531,12.5602,12.5178,12.5178,75800.0
2011-03-16 13:40:00,17.72,17.72,17.67,17.69,220400.0,12.5178,12.5178,12.4825,12.4966,220400.0
2011-03-16 13:50:00,17.7,17.72,17.67,17.67,95400.0,12.5037,12.5178,12.4825,12.4825,95400.0
2011-03-16 14:00:00,17.67,17.68,17.59,17.6,128600.0,12.4825,12.4896,12.426,12.433,128600.0
2011-03-16 14:10:00,17.6,17.61,17.53,17.53,168600.0,12.433,12.4401,12.3836,12.3836,168600.0
2011-03-16 14:20:00,17.53,17.63,17.53,17.61,95400.0,12.3836,12.4542,12.3836,12.4401,95400.0
2011-03-16 14:30:00,17.61,17.68,17.6,17.68,128600.0,12.4401,12.4896,12.433,12.4896,128600.0
2011-03-16 14:40:00,17.68,17.74,17.66,17.7,142400.0,12.4896,12.5319,12.4754,12.5037,142400.0
2011-03-16 14:50:00,17.7,17.75,17.69,17.73,97000.0,12.5037,12.539,12.4966,12.5249,97000.0
2011-03-16 15:00:00,17.73,17.77,17.71,17.75,116200.0,12.5249,12.5531,12.5108,12.539,116200.0
2011-03-16 15:10:00,17.75,17.78,17.72,17.75,167200.0,12.539,12.5602,12.5178,12.539,167200.0
2011-03-16 15:20:00,17.76,17.78,17.65,17.7,219200.0,12.5461,12.5602,12.4684,12.5037,219200.0
2011-03-16 15:30:00,17.7,17.71,17.66,17.69,187600.0,12.5037,12.5108,12.4754,12.4966,187600.0
2011-03-16 15:40:00,17.68,17.74,17.67,17.72,328200.0,12.4896,12.5319,12.4825,12.5178,328200.0
2011-03-16 15:50:00,17.72,17.72,17.64,17.64,624000.0,12.5178,12.5178,12.4613,12.4613,624000.0
2011-03-17 09:30:00,17.96,17.96,17.77,17.83,185400.0,12.6874,12.6874,12.5531,12.5955,185400.0
2011-03-17 09:40:00,17.83,17.83,17.69,17.75,103400.0,12.5955,12.5955,12.4966,12.539,103400.0
2011-03-17 09:50:00,17.75,17.81,17.75,17.76,67200.0,12.539,12.5814,12.539,12.5461,67200.0
2011-03-17 10:00:00,17.77,17.81,17.74,17.77,80200.0,12.5531,12.5814,12.5319,12.5531,80200.0
2011-03-17 10:10:00,17.77,17.85,17.74,17.85,81000.0,12.5531,12.6097,12.5319,12.6097,81000.0
2011-03-17 10:20:00,17.85,17.92,17.82,17.9,113600.0,12.6097,12.6591,12.5885,12.645,113600.0
2011-03-17 10:30:00,17.89,17.93,17.88,17.9,65000.0,12.6379,12.6662,12.6308,12.645,65000.0
2011-03-17 10:40:00,17.89,17.89,17.85,17.88,62000.0,12.6379,12.6379,12.6097,12.6308,62000.0
2011-03-17 10:50:00,17.88,17.93,17.86,17.92,71200.0,12.6308,12.6662,12.6167,12.6591,71200.0
2011-03-17 11:00:00,17.92,17.96,17.92,17.96,51200.0,12.6591,12.6874,12.6591,12.6874,51200.0
2011-03-17 11:10:00,17.96,17.97,17.92,17.94,166000.0,12.6874,12.6944,12.6591,12.6732,166000.0
2011-03-17 11:20:00,17.93,17.96,17.9,17.93,95600.0,12.6662,12.6874,12.645,12.6662,95600.0
2011-03-17 11:30:00,17.93,17.95,17.9,17.91,61000.0,12.6662,12.6803,12.645,12.652,61000.0
2011-03-17 11:40:00,17.91,17.91,17.82,17.85,74400.0,12.652,12.652,12.5885,12.6097,74400.0
2011-03-17 11:50:00,17.85,17.89,17.84,17.84,49600.0,12.6097,12.6379,12.6026,12.6026,49600.0
2011-03-17 12:00:00,17.84,17.88,17.84,17.86,42400.0,12.6026,12.6308,12.6026,12.6167,42400.0
2011-03-17 12:10:00,17.86,17.87,17.85,17.86,45800.0,12.6167,12.6238,12.6097,12.6167,45800.0
2011-03-17 12:20:00,17.86,17.88,17.85,17.86,39800.0,12.6167,12.6308,12.6097,12.6167,39800.0
2011-03-17 12:30:00,17.86,17.89,17.85,17.85,48400.0,12.6167,12.6379,12.6097,12.6097,48400.0
2011-03-17 12:40:00,17.84,17.85,17.81,17.81,46400.0,12.6026,12.6097,12.5814,12.5814,46400.0
2011-03-17 12:50:00,17.81,17.82,17.8,17.8,70000.0,12.5814,12.5885,12.5743,12.5743,70000.0
2011-03-17 13:00:00,17.8,17.81,17.78,17.8,53200.0,12.5743,12.5814,12.5602,12.5743,53200.0
2011-03-17 13:10:00,17.8,17.84,17.78,17.78,56800.0,12.5743,12.6026,12.5602,12.5602,56800.0
2011-03-17 13:20:00,17.78,17.78,17.69,17.69,99200.0,12.5602,12.5602,12.4966,12.4966,99200.0
2011-03-17 13:30:00,17.69,17.77,17.68,17.74,95600.0,12.4966,12.5531,12.4896,12.5319,95600.0
2011-03-17 13:40:00,17.73,17.73,17.68,17.7,47000.0,12.5249,12.5249,12.4896,12.5037,47000.0
2011-03-17 13:50:00,17.69,17.7,17.63,17.67,72000.0,12.4966,12.5037,12.4542,12.4825,72000.0
2011-03-17 14:00:00,17.67,17.7,17.65,17.66,79600.0,12.4825,12.5037,12.4684,12.4754,79600.0
2011-03-17 14:10:00,17.66,17.67,17.63,17.66,85400.0,12.4754,12.4825,12.4542,12.4754,85400.0
2011-03-17 14:20:00,17.66,17.73,17.64,17.7,64400.0,12.4754,12.5249,12.4613,12.5037,64400.0
2011-03-17 14:30:00,17.7,17.74,17.68,17.72,68400.0,12.5037,12.5319,12.4896,12.5178,68400.0
2011-03-17 14:40:00,17.72,17.75,17.71,17.75,84200.0,12.5178,12.539,12.5108,12.539,84200.0
2011-03-17 14:50:00,17.75,17.8,17.74,17.75,72000.0,12.539,12.5743,12.5319,12.539,72000.0
2011-03-17 15:00:00,17.75,17.79,17.73,17.77,78400.0,12.539,12.5673,12.5249,12.5531,78400.0
2011-03-17 15:10:00,17.77,17.77,17.72,17.73,100000.0,12.5531,12.5531,12.5178,12.5249,100000.0
2011-03-17 15:20:00,17.73,17.74,17.68,17.69,90200.0,12.5249,12.5319,12.4896,12.4966,90200.0
2011-03-17 15:30:00,17.7,17.74,17.68,17.73,109400.0,12.5037,12.5319,12.4896,12.5249,109400.0
2011-03-17 15:40:00,17.74,17.78,17.71,17.75,174200.0,12.5319,12.5602,12.5108,12.539,174200.0
2011-03-17 15:50:00,17.75,17.76,17.7,17.72,305000.0,12.539,12.5461,12.5037,12.5178,305000.0
2011-03-18 09:30:00,17.9,18.0,17.88,17.94,890200.0,12.645,12.7156,12.6308,12.6732,890200.0
2011-03-18 09:40:00,17.93,18.0,17.92,17.93,106800.0,12.6662,12.7156,12.6591,12.6662,106800.0
2011-03-18 09:50:00,17.93,17.95,17.85,17.86,85000.0,12.6662,12.6803,12.6097,12.6167,85000.0
2011-03-18 10:00:00,17.86,17.89,17.77,17.8,110600.0,12.6167,12.6379,12.5531,12.5743,110600.0
2011-03-18 10:10:00,17.8,17.81,17.74,17.81,68800.0,12.5743,12.5814,12.5319,12.5814,68800.0
2011-03-18 10:20:00,17.8,17.81,17.75,17.79,51400.0,12.5743,12.5814,12.539,12.5673,51400.0
2011-03-18 10:30:00,17.79,17.84,17.75,17.83,54400.0,12.5673,12.6026,12.539,12.5955,54400.0
2011-03-18 10:40:00,17.83,17.85,17.82,17.83,44200.0,12.5955,12.6097,12.5885,12.5955,44200.0
2011-03-18 10:50:00,17.83,17.84,17.8,17.82,40400.0,12.5955,12.6026,12.5743,12.5885,40400.0
2011-03-18 11:00:00,17.82,17.85,17.78,17.78,69800.0,12.5885,12.6097,12.5602,12.5602,69800.0
2011-03-18 11:10:00,17.78,17.79,17.75,17.75,74800.0,12.5602,12.5673,12.539,12.539,74800.0
2011-03-18 11:20:00,17.75,17.77,17.68,17.68,63400.0,12.539,12.5531,12.4896,12.4896,63400.0
2011-03-18 11:30:00,17.69,17.76,17.69,17.74,84000.0,12.4966,12.5461,12.4966,12.5319,84000.0
2011-03-18 11:40:00,17.74,17.75,17.67,17.71,65200.0,12.5319,12.539,12.4825,12.5108,65200.0
2011-03-18 11:50:00,17.71,17.75,17.71,17.73,76800.0,12.5108,12.539,12.5108,12.5249,76800.0
2011-03-18 12:00:00,17.73,17.8,17.73,17.79,59600.0,12.5249,12.5743,12.5249,12.5673,59600.0
2011-03-18 12:10:00,17.79,17.79,17.77,17.79,31200.0,12.5673,12.5673,12.5531,12.5673,31200.0
2011-03-18 12:20:00,17.78,17.84,17.78,17.83,30800.0,12.5602,12.6026,12.5602,12.5955,30800.0
2011-03-18 12:30:00,17.82,17.83,17.8,17.8,48400.0,12.5885,12.5955,12.5743,12.5743,48400.0
2011-03-18 12:40:00,17.8,17.82,17.78,17.82,31800.0,12.5743,12.5885,12.5602,12.5885,31800.0
2011-03-18 12:50:00,17.82,17.82,17.8,17.8,31800.0,12.5885,12.5885,12.5743,12.5743,31800.0
2011-03-18 13:00:00,17.8,17.83,17.8,17.82,57800.0,12.5743,12.5955,12.5743,12.5885,57800.0
2011-03-18 13:10:00,17.81,17.84,17.8,17.83,40600.0,12.5814,12.6026,12.5743,12.5955,40600.0
2011-03-18 13:20:00,17.83,17.84,17.81,17.84,54600.0,12.5955,12.6026,12.5814,12.6026,54600.0
2011-03-18 13:30:00,17.84,17.85,17.83,17.85,88400.0,12.6026,12.6097,12.5955,12.6097,88400.0
2011-03-18 13:40:00,17.85,17.92,17.85,17.92,113000.0,12.6097,12.6591,12.6097,12.6591,113000.0
2011-03-18 13:50:00,17.92,17.93,17.88,17.89,104000.0,12.6591,12.6662,12.6308,12.6379,104000.0
2011-03-18 14:00:00,17.89,17.89,17.86,17.88,50800.0,12.6379,12.6379,12.6167,12.6308,50800.0
2011-03-18 14:10:00,17.88,17.89,17.81,17.81,70800.0,12.6308,12.6379,12.5814,12.5814,70800.0
2011-03-18 14:20:00,17.8,17.86,17.8,17.85,48200.0,12.5743,12.6167,12.5743,12.6097,48200.0
2011-03-18 14:30:00,17.85,17.86,17.81,17.82,86000.0,12.6097,12.6167,12.5814,12.5885,86000.0
2011-03-18 14:40:00,17.81,17.82,17.79,17.81,109600.0,12.5814,12.5885,12.5673,12.5814,109600.0
2011-03-18 14:50:00,17.82,17.85,17.79,17.81,85800.0,12.5885,12.6097,12.5673,12.5814,85800.0
2011-03-18 15:00:00,17.81,17.83,17.79,17.81,69800.0,12.5814,12.5955,12.5673,12.5814,69800.0
2011-03-18 15:10:00,17.81,17.81,17.78,17.79,104800.0,12.5814,12.5814,12.5602,12.5673,104800.0
2011-03-18 15:20:00,17.79,17.81,17.78,17.78,87800.0,12.5673,12.5814,12.5602,12.5602,87800.0
2011-03-18 15:30:00,17.78,17.83,17.78,17.82,133200.0,12.5602,12.5955,12.5602,12.5885,133200.0
2011-03-18 15:40:00,17.82,17.84,17.8,17.8,150800.0,12.5885,12.6026,12.5743,12.5743,150800.0
2011-03-18 15:50:00,17.8,17.85,17.8,17.85,303600.0,12.5743,12.6097,12.5743,12.6097,303600.0
2011-03-21 09:30:00,18.06,18.09,17.97,18.07,148400.0,12.758,12.7792,12.6944,12.7651,148400.0
2011-03-21 09:40:00,18.07,18.15,18.05,18.14,160000.0,12.7651,12.8216,12.7509,12.8145,160000.0
2011-03-21 09:50:00,18.14,18.18,18.13,18.18,61200.0,12.8145,12.8428,12.8075,12.8428,61200.0
2011-03-21 10:00:00,18.18,18.24,18.15,18.22,80600.0,12.8428,12.8852,12.8216,12.871,80600.0
2011-03-21 10:10:00,18.22,18.25,18.18,18.21,79200.0,12.871,12.8922,12.8428,12.864,79200.0
2011-03-21 10:20:00,18.22,18.23,18.18,18.21,65400.0,12.871,12.8781,12.8428,12.864,65400.0
2011-03-21 10:30:00,18.22,18.23,18.19,18.21,71800.0,12.871,12.8781,12.8498,12.864,71800.0
2011-03-21 10:40:00,18.21,18.21,18.17,18.21,59000.0,12.864,12.864,12.8357,12.864,59000.0
2011-03-21 10:50:00,18.21,18.22,18.15,18.17,87600.0,12.864,12.871,12.8216,12.8357,87600.0
2011-03-21 11:00:00,18.16,18.21,18.15,18.19,73400.0,12.8286,12.864,12.8216,12.8498,73400.0
2011-03-21 11:10:00,18.19,18.2,18.16,18.2,45200.0,12.8498,12.8569,12.8286,12.8569,45200.0
2011-03-21 11:20:00,18.2,18.22,18.18,18.18,41000.0,12.8569,12.871,12.8428,12.8428,41000.0
2011-03-21 11:30:00,18.19,18.19,18.13,18.13,33400.0,12.8498,12.8498,12.8075,12.8075,33400.0
2011-03-21 11:40:00,18.13,18.15,18.13,18.15,47600.0,12.8075,12.8216,12.8075,12.8216,47600.0
2011-03-21 11:50:00,18.15,18.18,18.13,18.18,61200.0,12.8216,12.8428,12.8075,12.8428,61200.0
2011-03-21 12:00:00,18.18,18.22,18.18,18.18,57200.0,12.8428,12.871,12.8428,12.8428,57200.0
2011-03-21 12:10:00,18.18,18.22,18.18,18.22,42800.0,12.8428,12.871,12.8428,12.871,42800.0
2011-03-21 12:20:00,18.22,18.23,18.21,18.23,40200.0,12.871,12.8781,12.864,12.8781,40200.0
2011-03-21 12:30:00,18.23,18.23,18.22,18.22,33600.0,12.8781,12.8781,12.871,12.871,33600.0
2011-03-21 12:40:00,18.22,18.22,18.18,18.18,48400.0,12.871,12.871,12.8428,12.8428,48400.0
2011-03-21 12:50:00,18.18,18.18,18.16,18.17,69600.0,12.8428,12.8428,12.8286,12.8357,69600.0
2011-03-21 13:00:00,18.17,18.17,18.14,18.14,72200.0,12.8357,12.8357,12.8145,12.8145,72200.0
2011-03-21 13:10:00,18.14,18.15,18.12,18.14,27000.0,12.8145,12.8216,12.8004,12.8145,27000.0
2011-03-21 13:20:00,18.14,18.14,18.07,18.09,60400.0,12.8145,12.8145,12.7651,12.7792,60400.0
2011-03-21 13:30:00,18.09,18.14,18.08,18.13,49000.0,12.7792,12.8145,12.7721,12.8075,49000.0
2011-03-21 13:40:00,18.14,18.16,18.12,18.15,65400.0,12.8145,12.8286,12.8004,12.8216,65400.0
2011-03-21 13:50:00,18.15,18.18,18.14,18.18,66400.0,12.8216,12.8428,12.8145,12.8428,66400.0
2011-03-21 14:00:00,18.18,18.21,18.15,18.2,151800.0,12.8428,12.864,12.8216,12.8569,151800.0
2011-03-21 14:10:00,18.2,18.23,18.19,18.21,69200.0,12.8569,12.8781,12.8498,12.864,69200.0
2011-03-21 14:20:00,18.21,18.21,18.18,18.18,57000.0,12.864,12.864,12.8428,12.8428,57000.0
2011-03-21 14:30:00,18.18,18.23,18.18,18.22,64200.0,12.8428,12.8781,12.8428,12.871,64200.0
2011-03-21 14:40:00,18.23,18.23,18.15,18.16,52000.0,12.8781,12.8781,12.8216,12.8286,52000.0
2011-03-21 14:50:00,18.16,18.17,18.13,18.15,72200.0,12.8286,12.8357,12.8075,12.8216,72200.0
2011-03-21 15:00:00,18.15,18.17,18.14,18.16,80600.0,12.8216,12.8357,12.8145,12.8286,80600.0
2011-03-21 15:10:00,18.16,18.16,18.12,18.13,88800.0,12.8286,12.8286,12.8004,12.8075,88800.0
2011-03-21 15:20:00,18.13,18.13,18.1,18.11,59200.0,12.8075,12.8075,12.7863,12.7933,59200.0
2011-03-21 15:30:00,18.11,18.13,18.11,18.12,103200.0,12.7933,12.8075,12.7933,12.8004,103200.0
2011-03-21 15:40:00,18.12,18.13,18.1,18.12,252200.0,12.8004,12.8075,12.7863,12.8004,252200.0
2011-03-21 15:50:00,18.11,18.14,18.11,18.12,189400.0,12.7933,12.8145,12.7933,12.8004,189400.0
2011-03-22 09:30:00,18.1,18.11,18.01,18.07,140800.0,12.7863,12.7933,12.7227,12.7651,140800.0
2011-03-22 09:40:00,18.07,18.07,18.0,18.04,90200.0,12.7651,12.7651,12.7156,12.7439,90200.0
2011-03-22 09:50:00,18.03,18.07,17.99,17.99,88200.0,12.7368,12.7651,12.7086,12.7086,88200.0
2011-03-22 10:00:00,17.99,18.12,17.99,18.12,78200.0,12.7086,12.8004,12.7086,12.8004,78200.0
2011-03-22 10:10:00,18.11,18.11,18.06,18.09,43000.0,12.7933,12.7933,12.758,12.7792,43000.0
2011-03-22 10:20:00,18.09,18.2,18.08,18.2,67600.0,12.7792,12.8569,12.7721,12.8569,67600.0
2011-03-22 10:30:00,18.2,18.2,18.14,18.16,33600.0,12.8569,12.8569,12.8145,12.8286,33600.0
2011-03-22 10:40:00,18.16,18.16,18.07,18.07,50600.0,12.8286,12.8286,12.7651,12.7651,50600.0
2011-03-22 10:50:00,18.07,18.08,18.03,18.03,40400.0,12.7651,12.7721,12.7368,12.7368,40400.0
2011-03-22 11:00:00,18.03,18.07,18.03,18.06,51800.0,12.7368,12.7651,12.7368,12.758,51800.0
2011-03-22 11:10:00,18.05,18.05,18.0,18.04,24800.0,12.7509,12.7509,12.7156,12.7439,24800.0
2011-03-22 11:20:00,18.03,18.09,18.0,18.09,38600.0,12.7368,12.7792,12.7156,12.7792,38600.0
2011-03-22 11:30:00,18.08,18.11,18.06,18.09,50000.0,12.7721,12.7933,12.758,12.7792,50000.0
2011-03-22 11:40:00,18.09,18.1,18.07,18.1,29800.0,12.7792,12.7863,12.7651,12.7863,29800.0
2011-03-22 11:50:00,18.09,18.11,18.09,18.11,30600.0,12.7792,12.7933,12.7792,12.7933,30600.0
2011-03-22 12:00:00,18.11,18.13,18.1,18.11,19200.0,12.7933,12.8075,12.7863,12.7933,19200.0
2011-03-22 12:10:00,18.1,18.13,18.1,18.11,11600.0,12.7863,12.8075,12.7863,12.7933,11600.0
2011-03-22 12:20:00,18.11,18.15,18.11,18.11,29800.0,12.7933,12.8216,12.7933,12.7933,29800.0
2011-03-22 12:30:00,18.11,18.14,18.1,18.13,28000.0,12.7933,12.8145,12.7863,12.8075,28000.0
2011-03-22 12:40:00,18.13,18.14,18.11,18.12,19200.0,12.8075,12.8145,12.7933,12.8004,19200.0
2011-03-22 12:50:00,18.13,18.14,18.11,18.11,17600.0,12.8075,12.8145,12.7933,12.7933,17600.0
2011-03-22 13:00:00,18.11,18.12,18.05,18.07,31000.0,12.7933,12.8004,12.7509,12.7651,31000.0
2011-03-22 13:10:00,18.07,18.09,18.07,18.08,17400.0,12.7651,12.7792,12.7651,12.7721,17400.0
2011-03-22 13:20:00,18.07,18.07,18.03,18.04,32200.0,12.7651,12.7651,12.7368,12.7439,32200.0
2011-03-22 13:30:00,18.04,18.06,18.02,18.04,26400.0,12.7439,12.758,12.7297,12.7439,26400.0
2011-03-22 13:40:00,18.04,18.06,18.03,18.05,20000.0,12.7439,12.758,12.7368,12.7509,20000.0
2011-03-22 13:50:00,18.05,18.1,18.05,18.09,26800.0,12.7509,12.7863,12.7509,12.7792,26800.0
2011-03-22 14:00:00,18.09,18.09,18.04,18.04,24600.0,12.7792,12.7792,12.7439,12.7439,24600.0
2011-03-22 14:10:00,18.03,18.05,18.02,18.02,37800.0,12.7368,12.7509,12.7297,12.7297,37800.0
2011-03-22 14:20:00,18.03,18.05,18.02,18.04,50600.0,12.7368,12.7509,12.7297,12.7439,50600.0
2011-03-22 14:30:00,18.04,18.05,18.03,18.04,34200.0,12.7439,12.7509,12.7368,12.7439,34200.0
2011-03-22 14:40:00,18.05,18.06,18.04,18.05,31600.0,12.7509,12.758,12.7439,12.7509,31600.0
2011-03-22 14:50:00,18.04,18.07,18.03,18.06,29800.0,12.7439,12.7651,12.7368,12.758,29800.0
2011-03-22 15:00:00,18.06,18.06,18.05,18.05,35800.0,12.758,12.758,12.7509,12.7509,35800.0
2011-03-22 15:10:00,18.05,18.08,18.05,18.05,51400.0,12.7509,12.7721,12.7509,12.7509,51400.0
2011-03-22 15:20:00,18.06,18.06,18.04,18.04,36000.0,12.758,12.758,12.7439,12.7439,36000.0
2011-03-22 15:30:00,18.04,18.08,18.04,18.07,86200.0,12.7439,12.7721,12.7439,12.7651,86200.0
2011-03-22 15:40:00,18.07,18.09,18.04,18.04,89200.0,12.7651,12.7792,12.7439,12.7439,89200.0
2011-03-22 15:50:00,18.05,18.07,18.04,18.04,145800.0,12.7509,12.7651,12.7439,12.7439,145800.0
2011-03-23 09:30:00,18.0,18.07,17.97,17.98,100600.0,12.7156,12.7651,12.6944,12.7015,100600.0
2011-03-23 09:40:00,17.98,18.05,17.93,18.01,106400.0,12.7015,12.7509,12.6662,12.7227,106400.0
2011-03-23 09:50:00,18.02,18.12,18.0,18.06,93000.0,12.7297,12.8004,12.7156,12.758,93000.0
2011-03-23 10:00:00,18.06,18.06,18.01,18.05,88600.0,12.758,12.758,12.7227,12.7509,88600.0
2011-03-23 10:10:00,18.04,18.04,17.95,17.98,87200.0,12.7439,12.7439,12.6803,12.7015,87200.0
2011-03-23 10:20:00,17.98,18.04,17.98,18.04,57000.0,12.7015,12.7439,12.7015,12.7439,57000.0
2011-03-23 10:30:00,18.04,18.07,18.03,18.04,76400.0,12.7439,12.7651,12.7368,12.7439,76400.0
2011-03-23 10:40:00,18.04,18.05,18.0,18.03,49800.0,12.7439,12.7509,12.7156,12.7368,49800.0
2011-03-23 10:50:00,18.02,18.06,18.02,18.06,41600.0,12.7297,12.758,12.7297,12.758,41600.0
2011-03-23 11:00:00,18.06,18.09,18.05,18.06,80600.0,12.758,12.7792,12.7509,12.758,80600.0
2011-03-23 11:10:00,18.06,18.07,18.04,18.05,106200.0,12.758,12.7651,12.7439,12.7509,106200.0
2011-03-23 11:20:00,18.05,18.06,18.04,18.05,54600.0,12.7509,12.758,12.7439,12.7509,54600.0
2011-03-23 11:30:00,18.05,18.07,18.04,18.06,103200.0,12.7509,12.7651,12.7439,12.758,103200.0
2011-03-23 11:40:00,18.06,18.11,18.06,18.07,55600.0,12.758,12.7933,12.758,12.7651,55600.0
2011-03-23 11:50:00,18.07,18.11,18.07,18.09,35000.0,12.7651,12.7933,12.7651,12.7792,35000.0
2011-03-23 12:00:00,18.09,18.13,18.09,18.11,30000.0,12.7792,12.8075,12.7792,12.7933,30000.0
2011-03-23 12:10:00,18.1,18.12,18.09,18.12,33200.0,12.7863,12.8004,12.7792,12.8004,33200.0
2011-03-23 12:20:00,18.11,18.18,18.1,18.16,200600.0,12.7933,12.8428,12.7863,12.8286,200600.0
2011-03-23 12:30:00,18.16,18.19,18.15,18.18,50000.0,12.8286,12.8498,12.8216,12.8428,50000.0
2011-03-23 12:40:00,18.17,18.2,18.15,18.18,44600.0,12.8357,12.8569,12.8216,12.8428,44600.0
2011-03-23 12:50:00,18.17,18.2,18.17,18.2,34600.0,12.8357,12.8569,12.8357,12.8569,34600.0
2011-03-23 13:00:00,18.19,18.2,18.18,18.19,34800.0,12.8498,12.8569,12.8428,12.8498,34800.0
2011-03-23 13:10:00,18.2,18.23,18.18,18.21,61800.0,12.8569,12.8781,12.8428,12.864,61800.0
2011-03-23 13:20:00,18.21,18.24,18.2,18.23,65000.0,12.864,12.8852,12.8569,12.8781,65000.0
2011-03-23 13:30:00,18.23,18.28,18.23,18.28,59000.0,12.8781,12.9134,12.8781,12.9134,59000.0
2011-03-23 13:40:00,18.27,18.29,18.27,18.28,61000.0,12.9064,12.9205,12.9064,12.9134,61000.0
2011-03-23 13:50:00,18.29,18.3,18.28,18.29,63800.0,12.9205,12.9275,12.9134,12.9205,63800.0
2011-03-23 14:00:00,18.29,18.29,18.25,18.28,49400.0,12.9205,12.9205,12.8922,12.9134,49400.0
2011-03-23 14:10:00,18.28,18.28,18.24,18.27,75400.0,12.9134,12.9134,12.8852,12.9064,75400.0
2011-03-23 14:20:00,18.26,18.27,18.25,18.27,58200.0,12.8993,12.9064,12.8922,12.9064,58200.0
2011-03-23 14:30:00,18.27,18.27,18.25,18.26,53000.0,12.9064,12.9064,12.8922,12.8993,53000.0
2011-03-23 14:40:00,18.25,18.29,18.25,18.27,47400.0,12.8922,12.9205,12.8922,12.9064,47400.0
2011-03-23 14:50:00,18.27,18.38,18.27,18.37,144200.0,12.9064,12.9841,12.9064,12.977,144200.0
2011-03-23 15:00:00,18.36,18.36,18.32,18.33,99800.0,12.9699,12.9699,12.9417,12.9487,99800.0
2011-03-23 15:10:00,18.33,18.39,18.33,18.36,86000.0,12.9487,12.9911,12.9487,12.9699,86000.0
2011-03-23 15:20:00,18.36,18.4,18.36,18.39,95800.0,12.9699,12.9982,12.9699,12.9911,95800.0
2011-03-23 15:30:00,18.39,18.39,18.35,18.36,121800.0,12.9911,12.9911,12.9629,12.9699,121800.0
2011-03-23 15:40:00,18.37,18.39,18.36,18.36,176800.0,12.977,12.9911,12.9699,12.9699,176800.0
2011-03-23 15:50:00,18.36,18.39,18.34,18.34,181800.0,12.9699,12.9911,12.9558,12.9558,181800.0
2011-03-24 09:30:00,18.47,18.64,18.47,18.58,255400.0,13.0476,13.1677,13.0476,13.1253,255400.0
2011-03-24 09:40:00,18.57,18.63,18.52,18.59,101000.0,13.1183,13.1607,13.083,13.1324,101000.0
2011-03-24 09:50:00,18.58,18.59,18.49,18.52,281600.0,13.1253,13.1324,13.0618,13.083,281600.0
2011-03-24 10:00:00,18.52,18.55,18.49,18.51,171600.0,13.083,13.1042,13.0618,13.0759,171600.0
2011-03-24 10:10:00,18.51,18.56,18.46,18.56,190000.0,13.0759,13.1112,13.0406,13.1112,190000.0
2011-03-24 10:20:00,18.57,18.6,18.54,18.58,79600.0,13.1183,13.1395,13.0971,13.1253,79600.0
2011-03-24 10:30:00,18.58,18.66,18.58,18.64,92600.0,13.1253,13.1819,13.1253,13.1677,92600.0
2011-03-24 10:40:00,18.64,18.64,18.61,18.61,56600.0,13.1677,13.1677,13.1465,13.1465,56600.0
2011-03-24 10:50:00,18.61,18.7,18.61,18.7,228200.0,13.1465,13.2101,13.1465,13.2101,228200.0
2011-03-24 11:00:00,18.7,18.77,18.7,18.73,304800.0,13.2101,13.2596,13.2101,13.2313,304800.0
2011-03-24 11:10:00,18.73,18.75,18.71,18.75,89600.0,13.2313,13.2454,13.2172,13.2454,89600.0
2011-03-24 11:20:00,18.75,18.78,18.74,18.77,107000.0,13.2454,13.2666,13.2384,13.2596,107000.0
2011-03-24 11:30:00,18.77,18.84,18.76,18.83,111200.0,13.2596,13.309,13.2525,13.3019,111200.0
2011-03-24 11:40:00,18.83,18.84,18.79,18.79,46200.0,13.3019,13.309,13.2737,13.2737,46200.0
2011-03-24 11:50:00,18.79,18.8,18.76,18.8,39600.0,13.2737,13.2808,13.2525,13.2808,39600.0
2011-03-24 12:00:00,18.8,18.84,18.79,18.84,65800.0,13.2808,13.309,13.2737,13.309,65800.0
2011-03-24 12:10:00,18.83,18.87,18.83,18.86,89400.0,13.3019,13.3302,13.3019,13.3231,89400.0
2011-03-24 12:20:00,18.86,18.89,18.85,18.89,92800.0,13.3231,13.3443,13.3161,13.3443,92800.0
2011-03-24 12:30:00,18.88,18.88,18.83,18.84,42600.0,13.3373,13.3373,13.3019,13.309,42600.0
2011-03-24 12:40:00,18.84,18.84,18.79,18.81,33000.0,13.309,13.309,13.2737,13.2878,33000.0
2011-03-24 12:50:00,18.81,18.82,18.76,18.78,110400.0,13.2878,13.2949,13.2525,13.2666,110400.0
2011-03-24 13:00:00,18.78,18.78,18.75,18.75,88600.0,13.2666,13.2666,13.2454,13.2454,88600.0
2011-03-24 13:10:00,18.75,18.75,18.72,18.74,63600.0,13.2454,13.2454,13.2242,13.2384,63600.0
2011-03-24 13:20:00,18.74,18.77,18.74,18.75,47800.0,13.2384,13.2596,13.2384,13.2454,47800.0
2011-03-24 13:30:00,18.76,18.8,18.75,18.78,70400.0,13.2525,13.2808,13.2454,13.2666,70400.0
2011-03-24 13:40:00,18.77,18.79,18.76,18.77,96400.0,13.2596,13.2737,13.2525,13.2596,96400.0
2011-03-24 13:50:00,18.77,18.8,18.77,18.79,52200.0,13.2596,13.2808,13.2596,13.2737,52200.0
2011-03-24 14:00:00,18.79,18.8,18.77,18.77,34200.0,13.2737,13.2808,13.2596,13.2596,34200.0
2011-03-24 14:10:00,18.78,18.79,18.77,18.78,47200.0,13.2666,13.2737,13.2596,13.2666,47200.0
2011-03-24 14:20:00,18.78,18.8,18.78,18.8,39800.0,13.2666,13.2808,13.2666,13.2808,39800.0
2011-03-24 14:30:00,18.79,18.82,18.79,18.79,43200.0,13.2737,13.2949,13.2737,13.2737,43200.0
2011-03-24 14:40:00,18.79,18.81,18.77,18.78,75600.0,13.2737,13.2878,13.2596,13.2666,75600.0
2011-03-24 14:50:00,18.78,18.81,18.78,18.8,89200.0,13.2666,13.2878,13.2666,13.2808,89200.0
2011-03-24 15:00:00,18.8,18.82,18.78,18.81,208000.0,13.2808,13.2949,13.2666,13.2878,208000.0
2011-03-24 15:10:00,18.81,18.85,18.8,18.85,165600.0,13.2878,13.3161,13.2808,13.3161,165600.0
2011-03-24 15:20:00,18.85,18.89,18.84,18.85,159800.0,13.3161,13.3443,13.309,13.3161,159800.0
2011-03-24 15:30:00,18.86,18.86,18.83,18.84,170400.0,13.3231,13.3231,13.3019,13.309,170400.0
2011-03-24 15:40:00,18.84,18.87,18.84,18.86,362400.0,13.309,13.3302,13.309,13.3231,362400.0
2011-03-24 15:50:00,18.86,18.89,18.85,18.88,444600.0,13.3231,13.3443,13.3161,13.3373,444600.0
2011-03-25 09:30:00,18.89,18.99,18.89,18.9,192400.0,13.3443,13.415,13.3443,13.3514,192400.0
2011-03-25 09:40:00,18.9,18.93,18.83,18.93,88600.0,13.3514,13.3726,13.3019,13.3726,88600.0
2011-03-25 09:50:00,18.93,18.98,18.92,18.96,42000.0,13.3726,13.4079,13.3655,13.3938,42000.0
2011-03-25 10:00:00,18.96,18.98,18.91,18.92,52400.0,13.3938,13.4079,13.3585,13.3655,52400.0
2011-03-25 10:10:00,18.92,18.92,18.85,18.85,47200.0,13.3655,13.3655,13.3161,13.3161,47200.0
2011-03-25 10:20:00,18.85,18.9,18.85,18.89,65200.0,13.3161,13.3514,13.3161,13.3443,65200.0
2011-03-25 10:30:00,18.89,18.93,18.88,18.91,71400.0,13.3443,13.3726,13.3373,13.3585,71400.0
2011-03-25 10:40:00,18.92,18.98,18.92,18.98,64400.0,13.3655,13.4079,13.3655,13.4079,64400.0
2011-03-25 10:50:00,18.98,19.0,18.97,19.0,48600.0,13.4079,13.422,13.4008,13.422,48600.0
2011-03-25 11:00:00,18.99,19.01,18.97,19.01,63200.0,13.415,13.4291,13.4008,13.4291,63200.0
2011-03-25 11:10:00,19.0,19.01,18.95,18.98,41600.0,13.422,13.4291,13.3867,13.4079,41600.0
2011-03-25 11:20:00,18.98,18.98,18.93,18.95,43200.0,13.4079,13.4079,13.3726,13.3867,43200.0
2011-03-25 11:30:00,18.95,18.99,18.95,18.98,30800.0,13.3867,13.415,13.3867,13.4079,30800.0
2011-03-25 11:40:00,18.97,18.99,18.96,18.98,55000.0,13.4008,13.415,13.3938,13.4079,55000.0
2011-03-25 11:50:00,18.97,18.97,18.93,18.96,42200.0,13.4008,13.4008,13.3726,13.3938,42200.0
2011-03-25 12:00:00,18.96,18.96,18.93,18.93,39600.0,13.3938,13.3938,13.3726,13.3726,39600.0
2011-03-25 12:10:00,18.93,18.97,18.93,18.97,31400.0,13.3726,13.4008,13.3726,13.4008,31400.0
2011-03-25 12:20:00,18.97,18.97,18.93,18.93,30600.0,13.4008,13.4008,13.3726,13.3726,30600.0
2011-03-25 12:30:00,18.93,18.95,18.9,18.92,50400.0,13.3726,13.3867,13.3514,13.3655,50400.0
2011-03-25 12:40:00,18.92,18.97,18.92,18.96,37000.0,13.3655,13.4008,13.3655,13.3938,37000.0
2011-03-25 12:50:00,18.96,18.96,18.93,18.95,50000.0,13.3938,13.3938,13.3726,13.3867,50000.0
2011-03-25 13:00:00,18.95,18.97,18.93,18.97,50000.0,13.3867,13.4008,13.3726,13.4008,50000.0
2011-03-25 13:10:00,18.97,18.97,18.94,18.95,51600.0,13.4008,13.4008,13.3797,13.3867,51600.0
2011-03-25 13:20:00,18.96,18.98,18.95,18.98,38200.0,13.3938,13.4079,13.3867,13.4079,38200.0
2011-03-25 13:30:00,18.97,18.97,18.93,18.95,56600.0,13.4008,13.4008,13.3726,13.3867,56600.0
2011-03-25 13:40:00,18.95,18.96,18.94,18.95,51800.0,13.3867,13.3938,13.3797,13.3867,51800.0
2011-03-25 13:50:00,18.96,18.96,18.93,18.93,59200.0,13.3938,13.3938,13.3726,13.3726,59200.0
2011-03-25 14:00:00,18.93,18.93,18.91,18.92,51000.0,13.3726,13.3726,13.3585,13.3655,51000.0
2011-03-25 14:10:00,18.92,18.96,18.9,18.92,123200.0,13.3655,13.3938,13.3514,13.3655,123200.0
2011-03-25 14:20:00,18.92,18.93,18.89,18.89,52400.0,13.3655,13.3726,13.3443,13.3443,52400.0
2011-03-25 14:30:00,18.9,18.92,18.88,18.92,68000.0,13.3514,13.3655,13.3373,13.3655,68000.0
2011-03-25 14:40:00,18.92,18.95,18.9,18.93,83200.0,13.3655,13.3867,13.3514,13.3726,83200.0
2011-03-25 14:50:00,18.93,18.95,18.93,18.94,36200.0,13.3726,13.3867,13.3726,13.3797,36200.0
2011-03-25 15:00:00,18.94,18.95,18.92,18.93,61600.0,13.3797,13.3867,13.3655,13.3726,61600.0
2011-03-25 15:10:00,18.93,18.96,18.91,18.93,85800.0,13.3726,13.3938,13.3585,13.3726,85800.0
2011-03-25 15:20:00,18.93,18.93,18.86,18.88,72000.0,13.3726,13.3726,13.3231,13.3373,72000.0
2011-03-25 15:30:00,18.88,18.9,18.87,18.9,62800.0,13.3373,13.3514,13.3302,13.3514,62800.0
2011-03-25 15:40:00,18.9,18.91,18.86,18.87,114800.0,13.3514,13.3585,13.3231,13.3302,114800.0
2011-03-25 15:50:00,18.86,18.89,18.86,18.86,202400.0,13.3231,13.3443,13.3231,13.3231,202400.0
2011-03-28 09:30:00,18.95,19.0,18.93,18.94,91600.0,13.3867,13.422,13.3726,13.3797,91600.0
2011-03-28 09:40:00,18.94,18.99,18.9,18.93,35200.0,13.3797,13.415,13.3514,13.3726,35200.0
2011-03-28 09:50:00,18.92,19.02,18.9,18.99,26000.0,13.3655,13.4362,13.3514,13.415,26000.0
2011-03-28 10:00:00,18.99,18.99,18.93,18.97,48000.0,13.415,13.415,13.3726,13.4008,48000.0
2011-03-28 10:10:00,18.96,19.02,18.93,18.99,35200.0,13.3938,13.4362,13.3726,13.415,35200.0
2011-03-28 10:20:00,18.99,19.03,18.98,19.03,55600.0,13.415,13.4432,13.4079,13.4432,55600.0
2011-03-28 10:30:00,19.03,19.08,19.02,19.07,77000.0,13.4432,13.4786,13.4362,13.4715,77000.0
2011-03-28 10:40:00,19.06,19.07,19.03,19.04,36400.0,13.4644,13.4715,13.4432,13.4503,36400.0
2011-03-28 10:50:00,19.04,19.04,18.96,18.98,37000.0,13.4503,13.4503,13.3938,13.4079,37000.0
2011-03-28 11:00:00,18.98,19.02,18.95,19.01,77200.0,13.4079,13.4362,13.3867,13.4291,77200.0
2011-03-28 11:10:00,19.01,19.04,19.0,19.01,53400.0,13.4291,13.4503,13.422,13.4291,53400.0
2011-03-28 11:20:00,19.01,19.02,18.99,19.0,39200.0,13.4291,13.4362,13.415,13.422,39200.0
2011-03-28 11:30:00,19.0,19.01,18.94,18.95,54200.0,13.422,13.4291,13.3797,13.3867,54200.0
2011-03-28 11:40:00,18.95,18.95,18.86,18.92,75600.0,13.3867,13.3867,13.3231,13.3655,75600.0
2011-03-28 11:50:00,18.92,18.94,18.91,18.93,25600.0,13.3655,13.3797,13.3585,13.3726,25600.0
2011-03-28 12:00:00,18.93,18.94,18.9,18.92,26400.0,13.3726,13.3797,13.3514,13.3655,26400.0
2011-03-28 12:10:00,18.92,18.94,18.92,18.92,21400.0,13.3655,13.3797,13.3655,13.3655,21400.0
2011-03-28 12:20:00,18.92,18.93,18.9,18.91,22400.0,13.3655,13.3726,13.3514,13.3585,22400.0
2011-03-28 12:30:00,18.91,18.93,18.91,18.93,29000.0,13.3585,13.3726,13.3585,13.3726,29000.0
2011-03-28 12:40:00,18.92,18.95,18.92,18.94,30200.0,13.3655,13.3867,13.3655,13.3797,30200.0
2011-03-28 12:50:00,18.94,18.95,18.91,18.93,20600.0,13.3797,13.3867,13.3585,13.3726,20600.0
2011-03-28 13:00:00,18.93,18.95,18.93,18.94,23400.0,13.3726,13.3867,13.3726,13.3797,23400.0
2011-03-28 13:10:00,18.95,18.99,18.95,18.96,44800.0,13.3867,13.415,13.3867,13.3938,44800.0
2011-03-28 13:20:00,18.96,18.99,18.96,18.99,35200.0,13.3938,13.415,13.3938,13.415,35200.0
2011-03-28 13:30:00,19.0,19.0,18.97,18.99,41800.0,13.422,13.422,13.4008,13.415,41800.0
2011-03-28 13:40:00,19.0,19.0,18.99,18.99,42400.0,13.422,13.422,13.415,13.415,42400.0
2011-03-28 13:50:00,19.0,19.0,18.98,18.98,36400.0,13.422,13.422,13.4079,13.4079,36400.0
2011-03-28 14:00:00,18.98,18.98,18.96,18.98,43200.0,13.4079,13.4079,13.3938,13.4079,43200.0
2011-03-28 14:10:00,18.97,18.98,18.96,18.96,63200.0,13.4008,13.4079,13.3938,13.3938,63200.0
2011-03-28 14:20:00,18.96,19.0,18.96,19.0,100800.0,13.3938,13.422,13.3938,13.422,100800.0
2011-03-28 14:30:00,19.0,19.03,19.0,19.02,83400.0,13.422,13.4432,13.422,13.4362,83400.0
2011-03-28 14:40:00,19.02,19.05,18.98,18.99,132600.0,13.4362,13.4574,13.4079,13.415,132600.0
2011-03-28 14:50:00,18.99,19.0,18.96,18.98,84400.0,13.415,13.422,13.3938,13.4079,84400.0
2011-03-28 15:00:00,18.97,19.01,18.97,18.99,101200.0,13.4008,13.4291,13.4008,13.415,101200.0
2011-03-28 15:10:00,18.99,19.01,18.99,18.99,60400.0,13.415,13.4291,13.415,13.415,60400.0
2011-03-28 15:20:00,18.99,19.0,18.95,18.96,121000.0,13.415,13.422,13.3867,13.3938,121000.0
2011-03-28 15:30:00,18.95,19.0,18.95,18.99,158800.0,13.3867,13.422,13.3867,13.415,158800.0
2011-03-28 15:40:00,18.99,18.99,18.91,18.93,185800.0,13.415,13.415,13.3585,13.3726,185800.0
2011-03-28 15:50:00,18.93,18.96,18.92,18.93,248600.0,13.3726,13.3938,13.3655,13.3726,248600.0
2011-03-29 09:30:00,18.95,18.96,18.75,18.78,131000.0,13.3867,13.3938,13.2454,13.2666,131000.0
2011-03-29 09:40:00,18.78,18.82,18.75,18.8,97200.0,13.2666,13.2949,13.2454,13.2808,97200.0
2011-03-29 09:50:00,18.79,18.88,18.79,18.87,51000.0,13.2737,13.3373,13.2737,13.3302,51000.0
2011-03-29 10:00:00,18.86,18.93,18.84,18.9,95400.0,13.3231,13.3726,13.309,13.3514,95400.0
2011-03-29 10:10:00,18.91,18.93,18.85,18.88,131000.0,13.3585,13.3726,13.3161,13.3373,131000.0
2011-03-29 10:20:00,18.88,18.89,18.85,18.86,68400.0,13.3373,13.3443,13.3161,13.3231,68400.0
2011-03-29 10:30:00,18.86,18.88,18.85,18.86,78200.0,13.3231,13.3373,13.3161,13.3231,78200.0
2011-03-29 10:40:00,18.86,18.89,18.83,18.85,111000.0,13.3231,13.3443,13.3019,13.3161,111000.0
2011-03-29 10:50:00,18.85,18.86,18.82,18.83,79400.0,13.3161,13.3231,13.2949,13.3019,79400.0
2011-03-29 11:00:00,18.83,18.9,18.83,18.9,105800.0,13.3019,13.3514,13.3019,13.3514,105800.0
2011-03-29 11:10:00,18.89,18.95,18.88,18.89,60000.0,13.3443,13.3867,13.3373,13.3443,60000.0
2011-03-29 11:20:00,18.88,18.95,18.88,18.95,89600.0,13.3373,13.3867,13.3373,13.3867,89600.0
2011-03-29 11:30:00,18.95,18.96,18.93,18.93,61400.0,13.3867,13.3938,13.3726,13.3726,61400.0
2011-03-29 11:40:00,18.93,18.95,18.91,18.93,40400.0,13.3726,13.3867,13.3585,13.3726,40400.0
2011-03-29 11:50:00,18.93,18.95,18.92,18.93,71400.0,13.3726,13.3867,13.3655,13.3726,71400.0
2011-03-29 12:00:00,18.93,18.94,18.89,18.93,118800.0,13.3726,13.3797,13.3443,13.3726,118800.0
2011-03-29 12:10:00,18.92,18.93,18.92,18.92,52600.0,13.3655,13.3726,13.3655,13.3655,52600.0
2011-03-29 12:20:00,18.92,18.93,18.9,18.91,90800.0,13.3655,13.3726,13.3514,13.3585,90800.0
2011-03-29 12:30:00,18.9,18.93,18.9,18.9,118200.0,13.3514,13.3726,13.3514,13.3514,118200.0
2011-03-29 12:40:00,18.9,18.92,18.88,18.91,75800.0,13.3514,13.3655,13.3373,13.3585,75800.0
2011-03-29 12:50:00,18.91,18.93,18.89,18.92,91600.0,13.3585,13.3726,13.3443,13.3655,91600.0
2011-03-29 13:00:00,18.92,18.98,18.92,18.96,98400.0,13.3655,13.4079,13.3655,13.3938,98400.0
2011-03-29 13:10:00,18.96,18.99,18.96,18.96,54400.0,13.3938,13.415,13.3938,13.3938,54400.0
2011-03-29 13:20:00,18.96,18.96,18.93,18.95,61200.0,13.3938,13.3938,13.3726,13.3867,61200.0
2011-03-29 13:30:00,18.95,19.0,18.95,18.99,510800.0,13.3867,13.422,13.3867,13.415,510800.0
2011-03-29 13:40:00,19.0,19.01,18.97,19.0,862800.0,13.422,13.4291,13.4008,13.422,862800.0
2011-03-29 13:50:00,18.99,18.99,18.95,18.96,95600.0,13.415,13.415,13.3867,13.3938,95600.0
2011-03-29 14:00:00,18.96,18.99,18.96,18.97,115800.0,13.3938,13.415,13.3938,13.4008,115800.0
2011-03-29 14:10:00,18.97,18.97,18.93,18.93,89400.0,13.4008,13.4008,13.3726,13.3726,89400.0
2011-03-29 14:20:00,18.93,18.93,18.88,18.89,93800.0,13.3726,13.3726,13.3373,13.3443,93800.0
2011-03-29 14:30:00,18.89,18.91,18.89,18.9,89000.0,13.3443,13.3585,13.3443,13.3514,89000.0
2011-03-29 14:40:00,18.9,18.93,18.9,18.92,72200.0,13.3514,13.3726,13.3514,13.3655,72200.0
2011-03-29 14:50:00,18.92,18.93,18.91,18.92,74600.0,13.3655,13.3726,13.3585,13.3655,74600.0
2011-03-29 15:00:00,18.93,18.93,18.91,18.92,234600.0,13.3726,13.3726,13.3585,13.3655,234600.0
2011-03-29 15:10:00,18.92,18.93,18.91,18.91,127400.0,13.3655,13.3726,13.3585,13.3585,127400.0
2011-03-29 15:20:00,18.91,18.93,18.91,18.93,98600.0,13.3585,13.3726,13.3585,13.3726,98600.0
2011-03-29 15:30:00,18.93,18.95,18.93,18.93,120200.0,13.3726,13.3867,13.3726,13.3726,120200.0
2011-03-29 15:40:00,18.93,18.94,18.92,18.93,257600.0,13.3726,13.3797,13.3655,13.3726,257600.0
2011-03-29 15:50:00,18.93,18.95,18.92,18.93,351800.0,13.3726,13.3867,13.3655,13.3726,351800.0
2011-03-30 09:30:00,19.09,19.14,19.01,19.04,251800.0,13.4856,13.5209,13.4291,13.4503,251800.0
2011-03-30 09:40:00,19.03,19.04,18.99,19.0,106800.0,13.4432,13.4503,13.415,13.422,106800.0
2011-03-30 09:50:00,19.0,19.04,19.0,19.01,139400.0,13.422,13.4503,13.422,13.4291,139400.0
2011-03-30 10:00:00,19.02,19.03,18.91,18.93,99000.0,13.4362,13.4432,13.3585,13.3726,99000.0
2011-03-30 10:10:00,18.92,19.0,18.91,19.0,123000.0,13.3655,13.422,13.3585,13.422,123000.0
2011-03-30 10:20:00,19.0,19.0,18.86,18.87,94600.0,13.422,13.422,13.3231,13.3302,94600.0
2011-03-30 10:30:00,18.87,18.97,18.87,18.94,46000.0,13.3302,13.4008,13.3302,13.3797,46000.0
2011-03-30 10:40:00,18.94,18.95,18.91,18.92,77000.0,13.3797,13.3867,13.3585,13.3655,77000.0
2011-03-30 10:50:00,18.92,18.99,18.91,18.96,71600.0,13.3655,13.415,13.3585,13.3938,71600.0
2011-03-30 11:00:00,18.96,19.0,18.95,18.99,118600.0,13.3938,13.422,13.3867,13.415,118600.0
2011-03-30 11:10:00,18.99,19.0,18.97,19.0,31800.0,13.415,13.422,13.4008,13.422,31800.0
2011-03-30 11:20:00,19.0,19.0,18.97,18.97,59800.0,13.422,13.422,13.4008,13.4008,59800.0
2011-03-30 11:30:00,18.96,19.0,18.96,18.99,24200.0,13.3938,13.422,13.3938,13.415,24200.0
2011-03-30 11:40:00,18.99,19.0,18.98,19.0,30400.0,13.415,13.422,13.4079,13.422,30400.0
2011-03-30 11:50:00,19.0,19.02,18.98,19.0,22400.0,13.422,13.4362,13.4079,13.422,22400.0
2011-03-30 12:00:00,19.0,19.04,19.0,19.03,69200.0,13.422,13.4503,13.422,13.4432,69200.0
2011-03-30 12:10:00,19.03,19.08,19.03,19.05,61200.0,13.4432,13.4786,13.4432,13.4574,61200.0
2011-03-30 12:20:00,19.05,19.09,19.04,19.07,48800.0,13.4574,13.4856,13.4503,13.4715,48800.0
2011-03-30 12:30:00,19.07,19.09,19.06,19.06,15600.0,13.4715,13.4856,13.4644,13.4644,15600.0
2011-03-30 12:40:00,19.07,19.07,19.04,19.05,13600.0,13.4715,13.4715,13.4503,13.4574,13600.0
2011-03-30 12:50:00,19.05,19.07,19.04,19.05,26800.0,13.4574,13.4715,13.4503,13.4574,26800.0
2011-03-30 13:00:00,19.05,19.1,19.05,19.08,64200.0,13.4574,13.4927,13.4574,13.4786,64200.0
2011-03-30 13:10:00,19.08,19.08,19.04,19.04,22000.0,13.4786,13.4786,13.4503,13.4503,22000.0
2011-03-30 13:20:00,19.04,19.05,19.02,19.04,39400.0,13.4503,13.4574,13.4362,13.4503,39400.0
2011-03-30 13:30:00,19.04,19.08,19.04,19.08,33600.0,13.4503,13.4786,13.4503,13.4786,33600.0
2011-03-30 13:40:00,19.07,19.09,19.05,19.06,45000.0,13.4715,13.4856,13.4574,13.4644,45000.0
2011-03-30 13:50:00,19.06,19.07,19.05,19.07,38800.0,13.4644,13.4715,13.4574,13.4715,38800.0
2011-03-30 14:00:00,19.06,19.09,19.06,19.08,40400.0,13.4644,13.4856,13.4644,13.4786,40400.0
2011-03-30 14:10:00,19.07,19.09,19.06,19.07,51200.0,13.4715,13.4856,13.4644,13.4715,51200.0
2011-03-30 14:20:00,19.07,19.1,19.07,19.09,59600.0,13.4715,13.4927,13.4715,13.4856,59600.0
2011-03-30 14:30:00,19.09,19.09,19.08,19.08,39000.0,13.4856,13.4856,13.4786,13.4786,39000.0
2011-03-30 14:40:00,19.08,19.09,19.06,19.06,33800.0,13.4786,13.4856,13.4644,13.4644,33800.0
2011-03-30 14:50:00,19.07,19.07,19.05,19.07,80600.0,13.4715,13.4715,13.4574,13.4715,80600.0
2011-03-30 15:00:00,19.06,19.07,19.05,19.05,34200.0,13.4644,13.4715,13.4574,13.4574,34200.0
2011-03-30 15:10:00,19.05,19.1,19.05,19.1,125200.0,13.4574,13.4927,13.4574,13.4927,125200.0
2011-03-30 15:20:00,19.1,19.12,19.09,19.11,123600.0,13.4927,13.5068,13.4856,13.4997,123600.0
2011-03-30 15:30:00,19.11,19.15,19.1,19.13,123600.0,13.4997,13.528,13.4927,13.5139,123600.0
2011-03-30 15:40:00,19.14,19.15,19.07,19.07,161200.0,13.5209,13.528,13.4715,13.4715,161200.0
2011-03-30 15:50:00,19.08,19.11,19.08,19.11,180000.0,13.4786,13.4997,13.4786,13.4997,180000.0
2011-03-31 09:30:00,19.09,19.18,19.07,19.12,111200.0,13.4856,13.5492,13.4715,13.5068,111200.0
2011-03-31 09:40:00,19.14,19.18,19.08,19.09,48400.0,13.5209,13.5492,13.4786,13.4856,48400.0
2011-03-31 09:50:00,19.09,19.11,19.05,19.09,47800.0,13.4856,13.4997,13.4574,13.4856,47800.0
2011-03-31 10:00:00,19.08,19.1,18.96,19.02,82800.0,13.4786,13.4927,13.3938,13.4362,82800.0
2011-03-31 10:10:00,19.02,19.08,19.01,19.04,30200.0,13.4362,13.4786,13.4291,13.4503,30200.0
2011-03-31 10:20:00,19.04,19.1,19.04,19.05,39200.0,13.4503,13.4927,13.4503,13.4574,39200.0
2011-03-31 10:30:00,19.06,19.11,19.06,19.1,26600.0,13.4644,13.4997,13.4644,13.4927,26600.0
2011-03-31 10:40:00,19.1,19.14,19.1,19.1,26800.0,13.4927,13.5209,13.4927,13.4927,26800.0
2011-03-31 10:50:00,19.1,19.11,19.08,19.11,33200.0,13.4927,13.4997,13.4786,13.4997,33200.0
2011-03-31 11:00:00,19.1,19.11,19.03,19.04,39200.0,13.4927,13.4997,13.4432,13.4503,39200.0
2011-03-31 11:10:00,19.04,19.11,19.04,19.1,45200.0,13.4503,13.4997,13.4503,13.4927,45200.0
2011-03-31 11:20:00,19.1,19.1,19.04,19.06,36800.0,13.4927,13.4927,13.4503,13.4644,36800.0
2011-03-31 11:30:00,19.05,19.06,19.0,19.03,59800.0,13.4574,13.4644,13.422,13.4432,59800.0
2011-03-31 11:40:00,19.03,19.05,19.01,19.03,39400.0,13.4432,13.4574,13.4291,13.4432,39400.0
2011-03-31 11:50:00,19.04,19.04,19.02,19.04,19800.0,13.4503,13.4503,13.4362,13.4503,19800.0
2011-03-31 12:00:00,19.04,19.05,19.03,19.05,44200.0,13.4503,13.4574,13.4432,13.4574,44200.0
2011-03-31 12:10:00,19.05,19.06,19.0,19.04,56800.0,13.4574,13.4644,13.422,13.4503,56800.0
2011-03-31 12:20:00,19.03,19.08,19.03,19.07,52400.0,13.4432,13.4786,13.4432,13.4715,52400.0
2011-03-31 12:30:00,19.07,19.07,19.01,19.01,47200.0,13.4715,13.4715,13.4291,13.4291,47200.0
2011-03-31 12:40:00,19.01,19.04,19.0,19.02,56800.0,13.4291,13.4503,13.422,13.4362,56800.0
2011-03-31 12:50:00,19.02,19.04,19.02,19.03,38000.0,13.4362,13.4503,13.4362,13.4432,38000.0
2011-03-31 13:00:00,19.03,19.07,19.03,19.05,76600.0,13.4432,13.4715,13.4432,13.4574,76600.0
2011-03-31 13:10:00,19.05,19.06,19.03,19.03,28600.0,13.4574,13.4644,13.4432,13.4432,28600.0
2011-03-31 13:20:00,19.03,19.04,19.03,19.03,32800.0,13.4432,13.4503,13.4432,13.4432,32800.0
2011-03-31 13:30:00,19.03,19.03,19.02,19.02,19800.0,13.4432,13.4432,13.4362,13.4362,19800.0
2011-03-31 13:40:00,19.03,19.05,19.02,19.03,39800.0,13.4432,13.4574,13.4362,13.4432,39800.0
2011-03-31 13:50:00,19.02,19.03,19.01,19.02,41000.0,13.4362,13.4432,13.4291,13.4362,41000.0
2011-03-31 14:00:00,19.02,19.07,19.02,19.05,56600.0,13.4362,13.4715,13.4362,13.4574,56600.0
2011-03-31 14:10:00,19.05,19.09,19.05,19.06,76400.0,13.4574,13.4856,13.4574,13.4644,76400.0
2011-03-31 14:20:00,19.06,19.06,19.02,19.02,35200.0,13.4644,13.4644,13.4362,13.4362,35200.0
2011-03-31 14:30:00,19.03,19.04,19.03,19.04,38000.0,13.4432,13.4503,13.4432,13.4503,38000.0
2011-03-31 14:40:00,19.05,19.05,19.04,19.04,37800.0,13.4574,13.4574,13.4503,13.4503,37800.0
2011-03-31 14:50:00,19.04,19.05,19.04,19.04,32400.0,13.4503,13.4574,13.4503,13.4503,32400.0
2011-03-31 15:00:00,19.04,19.04,19.02,19.02,28200.0,13.4503,13.4503,13.4362,13.4362,28200.0
2011-03-31 15:10:00,19.02,19.02,19.0,19.0,59800.0,13.4362,13.4362,13.422,13.422,59800.0
2011-03-31 15:20:00,19.0,19.02,19.0,19.01,53400.0,13.422,13.4362,13.422,13.4291,53400.0
2011-03-31 15:30:00,19.01,19.01,18.99,19.0,116800.0,13.4291,13.4291,13.415,13.422,116800.0
2011-03-31 15:40:00,19.0,19.03,18.99,19.01,154200.0,13.422,13.4432,13.415,13.4291,154200.0
2011-03-31 15:50:00,19.0,19.04,19.0,19.0,263000.0,13.422,13.4503,13.422,13.422,263000.0
2011-04-01 09:30:00,19.19,19.19,19.06,19.07,135200.0,13.5563,13.5563,13.4644,13.4715,135200.0
2011-04-01 09:40:00,19.08,19.11,18.97,18.97,57400.0,13.4786,13.4997,13.4008,13.4008,57400.0
2011-04-01 09:50:00,18.98,19.01,18.95,19.0,66000.0,13.4079,13.4291,13.3867,13.422,66000.0
2011-04-01 10:00:00,18.99,19.07,18.99,19.06,130000.0,13.415,13.4715,13.415,13.4644,130000.0
2011-04-01 10:10:00,19.06,19.07,19.04,19.06,103400.0,13.4644,13.4715,13.4503,13.4644,103400.0
2011-04-01 10:20:00,19.06,19.09,19.05,19.06,74200.0,13.4644,13.4856,13.4574,13.4644,74200.0
2011-04-01 10:30:00,19.07,19.1,19.07,19.08,65200.0,13.4715,13.4927,13.4715,13.4786,65200.0
2011-04-01 10:40:00,19.07,19.07,19.0,19.01,33600.0,13.4715,13.4715,13.422,13.4291,33600.0
2011-04-01 10:50:00,19.01,19.01,18.97,18.98,46800.0,13.4291,13.4291,13.4008,13.4079,46800.0
2011-04-01 11:00:00,18.98,18.99,18.95,18.96,58000.0,13.4079,13.415,13.3867,13.3938,58000.0
2011-04-01 11:10:00,18.96,18.98,18.96,18.96,56200.0,13.3938,13.4079,13.3938,13.3938,56200.0
2011-04-01 11:20:00,18.97,19.04,18.97,19.03,72800.0,13.4008,13.4503,13.4008,13.4432,72800.0
2011-04-01 11:30:00,19.03,19.09,19.03,19.06,67200.0,13.4432,13.4856,13.4432,13.4644,67200.0
2011-04-01 11:40:00,19.07,19.1,19.06,19.09,31200.0,13.4715,13.4927,13.4644,13.4856,31200.0
2011-04-01 11:50:00,19.09,19.11,19.09,19.1,60600.0,13.4856,13.4997,13.4856,13.4927,60600.0
2011-04-01 12:00:00,19.1,19.11,19.08,19.11,29400.0,13.4927,13.4997,13.4786,13.4997,29400.0
2011-04-01 12:10:00,19.11,19.11,19.08,19.1,15200.0,13.4997,13.4997,13.4786,13.4927,15200.0
2011-04-01 12:20:00,19.1,19.11,19.09,19.1,22800.0,13.4927,13.4997,13.4856,13.4927,22800.0
2011-04-01 12:30:00,19.1,19.1,19.06,19.07,19600.0,13.4927,13.4927,13.4644,13.4715,19600.0
2011-04-01 12:40:00,19.08,19.08,19.04,19.05,18000.0,13.4786,13.4786,13.4503,13.4574,18000.0
2011-04-01 12:50:00,19.04,19.08,19.04,19.08,14400.0,13.4503,13.4786,13.4503,13.4786,14400.0
2011-04-01 13:00:00,19.08,19.09,19.05,19.08,29200.0,13.4786,13.4856,13.4574,13.4786,29200.0
2011-04-01 13:10:00,19.09,19.09,19.05,19.06,23600.0,13.4856,13.4856,13.4574,13.4644,23600.0
2011-04-01 13:20:00,19.06,19.07,19.05,19.05,19200.0,13.4644,13.4715,13.4574,13.4574,19200.0
2011-04-01 13:30:00,19.06,19.1,19.05,19.1,24400.0,13.4644,13.4927,13.4574,13.4927,24400.0
2011-04-01 13:40:00,19.09,19.09,19.06,19.07,38600.0,13.4856,13.4856,13.4644,13.4715,38600.0
2011-04-01 13:50:00,19.07,19.1,19.07,19.09,32600.0,13.4715,13.4927,13.4715,13.4856,32600.0
2011-04-01 14:00:00,19.09,19.1,19.08,19.08,36000.0,13.4856,13.4927,13.4786,13.4786,36000.0
2011-04-01 14:10:00,19.08,19.1,19.08,19.09,18200.0,13.4786,13.4927,13.4786,13.4856,18200.0
2011-04-01 14:20:00,19.09,19.1,19.09,19.1,17400.0,13.4856,13.4927,13.4856,13.4927,17400.0
2011-04-01 14:30:00,19.1,19.1,19.07,19.07,26200.0,13.4927,13.4927,13.4715,13.4715,26200.0
2011-04-01 14:40:00,19.07,19.07,18.99,19.01,55400.0,13.4715,13.4715,13.415,13.4291,55400.0
2011-04-01 14:50:00,19.01,19.03,18.98,19.03,58600.0,13.4291,13.4432,13.4079,13.4432,58600.0
2011-04-01 15:00:00,19.03,19.03,18.95,18.96,70800.0,13.4432,13.4432,13.3867,13.3938,70800.0
2011-04-01 15:10:00,18.95,18.96,18.91,18.92,70600.0,13.3867,13.3938,13.3585,13.3655,70600.0
2011-04-01 15:20:00,18.92,18.95,18.92,18.94,56600.0,13.3655,13.3867,13.3655,13.3797,56600.0
2011-04-01 15:30:00,18.94,18.94,18.9,18.92,41800.0,13.3797,13.3797,13.3514,13.3655,41800.0
2011-04-01 15:40:00,18.92,18.97,18.92,18.93,107800.0,13.3655,13.4008,13.3655,13.3726,107800.0
2011-04-01 15:50:00,18.93,18.97,18.93,18.96,334600.0,13.3726,13.4008,13.3726,13.3938,334600.0
2011-04-04 09:30:00,19.06,19.1,19.02,19.07,77600.0,13.4644,13.4927,13.4362,13.4715,77600.0
2011-04-04 09:40:00,19.06,19.06,18.96,18.99,50600.0,13.4644,13.4644,13.3938,13.415,50600.0
2011-04-04 09:50:00,18.99,18.99,18.94,18.99,86400.0,13.415,13.415,13.3797,13.415,86400.0
2011-04-04 10:00:00,18.98,18.99,18.91,18.93,111400.0,13.4079,13.415,13.3585,13.3726,111400.0
2011-04-04 10:10:00,18.95,18.95,18.9,18.9,27800.0,13.3867,13.3867,13.3514,13.3514,27800.0
2011-04-04 10:20:00,18.9,18.93,18.88,18.88,35200.0,13.3514,13.3726,13.3373,13.3373,35200.0
2011-04-04 10:30:00,18.88,18.9,18.87,18.88,76000.0,13.3373,13.3514,13.3302,13.3373,76000.0
2011-04-04 10:40:00,18.87,18.9,18.86,18.89,49000.0,13.3302,13.3514,13.3231,13.3443,49000.0
2011-04-04 10:50:00,18.89,18.92,18.85,18.85,54600.0,13.3443,13.3655,13.3161,13.3161,54600.0
2011-04-04 11:00:00,18.85,18.86,18.83,18.83,67800.0,13.3161,13.3231,13.3019,13.3019,67800.0
2011-04-04 11:10:00,18.83,18.88,18.82,18.88,51800.0,13.3019,13.3373,13.2949,13.3373,51800.0
2011-04-04 11:20:00,18.88,18.9,18.86,18.88,44200.0,13.3373,13.3514,13.3231,13.3373,44200.0
2011-04-04 11:30:00,18.88,18.89,18.84,18.84,51000.0,13.3373,13.3443,13.309,13.309,51000.0
2011-04-04 11:40:00,18.84,18.84,18.84,18.84,22600.0,13.309,13.309,13.309,13.309,22600.0
2011-04-04 11:50:00,18.84,18.84,18.82,18.83,31000.0,13.309,13.309,13.2949,13.3019,31000.0
2011-04-04 12:00:00,18.83,18.83,18.82,18.83,38200.0,13.3019,13.3019,13.2949,13.3019,38200.0
2011-04-04 12:10:00,18.83,18.84,18.82,18.84,19600.0,13.3019,13.309,13.2949,13.309,19600.0
2011-04-04 12:20:00,18.83,18.84,18.83,18.84,30400.0,13.3019,13.309,13.3019,13.309,30400.0
2011-04-04 12:30:00,18.83,18.84,18.81,18.82,40800.0,13.3019,13.309,13.2878,13.2949,40800.0
2011-04-04 12:40:00,18.83,18.85,18.81,18.83,35200.0,13.3019,13.3161,13.2878,13.3019,35200.0
2011-04-04 12:50:00,18.83,18.83,18.81,18.82,46200.0,13.3019,13.3019,13.2878,13.2949,46200.0
2011-04-04 13:00:00,18.82,18.85,18.82,18.84,115800.0,13.2949,13.3161,13.2949,13.309,115800.0
2011-04-04 13:10:00,18.85,18.85,18.83,18.85,79400.0,13.3161,13.3161,13.3019,13.3161,79400.0
2011-04-04 13:20:00,18.85,18.86,18.84,18.85,86000.0,13.3161,13.3231,13.309,13.3161,86000.0
2011-04-04 13:30:00,18.85,18.86,18.81,18.84,107600.0,13.3161,13.3231,13.2878,13.309,107600.0
2011-04-04 13:40:00,18.84,18.86,18.75,18.78,271400.0,13.309,13.3231,13.2454,13.2666,271400.0
2011-04-04 13:50:00,18.78,18.78,18.72,18.73,113000.0,13.2666,13.2666,13.2242,13.2313,113000.0
2011-04-04 14:00:00,18.73,18.77,18.71,18.76,143600.0,13.2313,13.2596,13.2172,13.2525,143600.0
2011-04-04 14:10:00,18.76,18.79,18.75,18.78,62200.0,13.2525,13.2737,13.2454,13.2666,62200.0
2011-04-04 14:20:00,18.78,18.79,18.78,18.78,54000.0,13.2666,13.2737,13.2666,13.2666,54000.0
2011-04-04 14:30:00,18.78,18.79,18.77,18.77,69800.0,13.2666,13.2737,13.2596,13.2596,69800.0
2011-04-04 14:40:00,18.77,18.79,18.75,18.79,96200.0,13.2596,13.2737,13.2454,13.2737,96200.0
2011-04-04 14:50:00,18.79,18.84,18.79,18.84,213600.0,13.2737,13.309,13.2737,13.309,213600.0
2011-04-04 15:00:00,18.84,18.86,18.83,18.83,140400.0,13.309,13.3231,13.3019,13.3019,140400.0
2011-04-04 15:10:00,18.83,18.95,18.83,18.94,550000.0,13.3019,13.3867,13.3019,13.3797,550000.0
2011-04-04 15:20:00,18.93,18.98,18.91,18.98,207400.0,13.3726,13.4079,13.3585,13.4079,207400.0
2011-04-04 15:30:00,18.98,18.98,18.93,18.95,169400.0,13.4079,13.4079,13.3726,13.3867,169400.0
2011-04-04 15:40:00,18.95,18.97,18.93,18.96,172600.0,13.3867,13.4008,13.3726,13.3938,172600.0
2011-04-04 15:50:00,18.96,18.99,18.94,18.99,355800.0,13.3938,13.415,13.3797,13.415,355800.0
2011-04-05 09:30:00,19.04,19.2,19.03,19.17,157200.0,13.4503,13.5633,13.4432,13.5421,157200.0
2011-04-05 09:40:00,19.18,19.18,19.09,19.12,90000.0,13.5492,13.5492,13.4856,13.5068,90000.0
2011-04-05 09:50:00,19.15,19.22,19.15,19.21,76800.0,13.528,13.5775,13.528,13.5704,76800.0
2011-04-05 10:00:00,19.21,19.26,19.17,19.23,186400.0,13.5704,13.6057,13.5421,13.5845,186400.0
2011-04-05 10:10:00,19.23,19.27,19.13,19.14,112200.0,13.5845,13.6128,13.5139,13.5209,112200.0
2011-04-05 10:20:00,19.15,19.29,19.15,19.25,78600.0,13.528,13.6269,13.528,13.5986,78600.0
2011-04-05 10:30:00,19.25,19.31,19.25,19.29,84800.0,13.5986,13.641,13.5986,13.6269,84800.0
2011-04-05 10:40:00,19.29,19.34,19.27,19.33,57200.0,13.6269,13.6622,13.6128,13.6552,57200.0
2011-04-05 10:50:00,19.34,19.34,19.25,19.28,83600.0,13.6622,13.6622,13.5986,13.6198,83600.0
2011-04-05 11:00:00,19.29,19.33,19.29,19.33,33800.0,13.6269,13.6552,13.6269,13.6552,33800.0
2011-04-05 11:10:00,19.33,19.33,19.3,19.32,57800.0,13.6552,13.6552,13.634,13.6481,57800.0
2011-04-05 11:20:00,19.33,19.34,19.3,19.31,38800.0,13.6552,13.6622,13.634,13.641,38800.0
2011-04-05 11:30:00,19.31,19.31,19.25,19.31,90400.0,13.641,13.641,13.5986,13.641,90400.0
2011-04-05 11:40:00,19.31,19.33,19.31,19.32,74000.0,13.641,13.6552,13.641,13.6481,74000.0
2011-04-05 11:50:00,19.33,19.36,19.31,19.34,116400.0,13.6552,13.6764,13.641,13.6622,116400.0
2011-04-05 12:00:00,19.33,19.33,19.28,19.28,60400.0,13.6552,13.6552,13.6198,13.6198,60400.0
2011-04-05 12:10:00,19.28,19.3,19.27,19.28,103000.0,13.6198,13.634,13.6128,13.6198,103000.0
2011-04-05 12:20:00,19.27,19.3,19.26,19.3,62400.0,13.6128,13.634,13.6057,13.634,62400.0
2011-04-05 12:30:00,19.3,19.34,19.3,19.33,41200.0,13.634,13.6622,13.634,13.6552,41200.0
2011-04-05 12:40:00,19.32,19.39,19.31,19.38,128600.0,13.6481,13.6975,13.641,13.6905,128600.0
2011-04-05 12:50:00,19.38,19.4,19.38,19.38,75400.0,13.6905,13.7046,13.6905,13.6905,75400.0
2011-04-05 13:00:00,19.38,19.39,19.36,19.39,61800.0,13.6905,13.6975,13.6764,13.6975,61800.0
2011-04-05 13:10:00,19.39,19.4,19.38,19.39,39200.0,13.6975,13.7046,13.6905,13.6975,39200.0
2011-04-05 13:20:00,19.38,19.39,19.38,19.39,82200.0,13.6905,13.6975,13.6905,13.6975,82200.0
2011-04-05 13:30:00,19.39,19.4,19.38,19.39,82200.0,13.6975,13.7046,13.6905,13.6975,82200.0
2011-04-05 13:40:00,19.38,19.4,19.38,19.38,68200.0,13.6905,13.7046,13.6905,13.6905,68200.0
2011-04-05 13:50:00,19.37,19.37,19.36,19.36,36400.0,13.6834,13.6834,13.6764,13.6764,36400.0
2011-04-05 14:00:00,19.36,19.36,19.31,19.33,138800.0,13.6764,13.6764,13.641,13.6552,138800.0
2011-04-05 14:10:00,19.32,19.33,19.27,19.28,97000.0,13.6481,13.6552,13.6128,13.6198,97000.0
2011-04-05 14:20:00,19.28,19.29,19.26,19.26,58200.0,13.6198,13.6269,13.6057,13.6057,58200.0
2011-04-05 14:30:00,19.26,19.27,19.22,19.23,95600.0,13.6057,13.6128,13.5775,13.5845,95600.0
2011-04-05 14:40:00,19.22,19.23,19.17,19.2,112400.0,13.5775,13.5845,13.5421,13.5633,112400.0
2011-04-05 14:50:00,19.21,19.24,19.18,19.22,123200.0,13.5704,13.5916,13.5492,13.5775,123200.0
2011-04-05 15:00:00,19.22,19.23,19.15,19.15,115800.0,13.5775,13.5845,13.528,13.528,115800.0
2011-04-05 15:10:00,19.16,19.16,19.1,19.14,172400.0,13.5351,13.5351,13.4927,13.5209,172400.0
2011-04-05 15:20:00,19.14,19.15,19.13,19.13,133000.0,13.5209,13.528,13.5139,13.5139,133000.0
2011-04-05 15:30:00,19.12,19.13,19.08,19.1,192600.0,13.5068,13.5139,13.4786,13.4927,192600.0
2011-04-05 15:40:00,19.1,19.1,19.04,19.05,236000.0,13.4927,13.4927,13.4503,13.4574,236000.0
2011-04-05 15:50:00,19.05,19.06,19.01,19.05,494000.0,13.4574,13.4644,13.4291,13.4574,494000.0
2011-04-06 09:30:00,19.17,19.25,19.16,19.24,118400.0,13.5421,13.5986,13.5351,13.5916,118400.0
2011-04-06 09:40:00,19.24,19.29,19.24,19.28,112800.0,13.5916,13.6269,13.5916,13.6198,112800.0
2011-04-06 09:50:00,19.27,19.29,19.2,19.23,160200.0,13.6128,13.6269,13.5633,13.5845,160200.0
2011-04-06 10:00:00,19.23,19.24,19.21,19.22,66800.0,13.5845,13.5916,13.5704,13.5775,66800.0
2011-04-06 10:10:00,19.21,19.22,19.14,19.14,93600.0,13.5704,13.5775,13.5209,13.5209,93600.0
2011-04-06 10:20:00,19.14,19.18,19.12,19.18,59800.0,13.5209,13.5492,13.5068,13.5492,59800.0
2011-04-06 10:30:00,19.17,19.22,19.16,19.17,57800.0,13.5421,13.5775,13.5351,13.5421,57800.0
2011-04-06 10:40:00,19.17,19.21,19.15,19.2,75200.0,13.5421,13.5704,13.528,13.5633,75200.0
2011-04-06 10:50:00,19.2,19.22,19.17,19.21,47000.0,13.5633,13.5775,13.5421,13.5704,47000.0
2011-04-06 11:00:00,19.21,19.21,19.11,19.11,57600.0,13.5704,13.5704,13.4997,13.4997,57600.0
2011-04-06 11:10:00,19.1,19.14,19.07,19.14,76600.0,13.4927,13.5209,13.4715,13.5209,76600.0
2011-04-06 11:20:00,19.14,19.18,19.13,19.16,24600.0,13.5209,13.5492,13.5139,13.5351,24600.0
2011-04-06 11:30:00,19.16,19.19,19.13,19.13,29600.0,13.5351,13.5563,13.5139,13.5139,29600.0
2011-04-06 11:40:00,19.13,19.15,19.11,19.14,27200.0,13.5139,13.528,13.4997,13.5209,27200.0
2011-04-06 11:50:00,19.14,19.16,19.09,19.09,42600.0,13.5209,13.5351,13.4856,13.4856,42600.0
2011-04-06 12:00:00,19.09,19.16,19.08,19.13,57800.0,13.4856,13.5351,13.4786,13.5139,57800.0
2011-04-06 12:10:00,19.13,19.16,19.13,19.15,24000.0,13.5139,13.5351,13.5139,13.528,24000.0
2011-04-06 12:20:00,19.15,19.2,19.15,19.17,30600.0,13.528,13.5633,13.528,13.5421,30600.0
2011-04-06 12:30:00,19.16,19.17,19.14,19.15,20600.0,13.5351,13.5421,13.5209,13.528,20600.0
2011-04-06 12:40:00,19.14,19.16,19.11,19.11,19400.0,13.5209,13.5351,13.4997,13.4997,19400.0
2011-04-06 12:50:00,19.11,19.13,19.09,19.13,23600.0,13.4997,13.5139,13.4856,13.5139,23600.0
2011-04-06 13:00:00,19.12,19.13,19.11,19.11,16200.0,13.5068,13.5139,13.4997,13.4997,16200.0
2011-04-06 13:10:00,19.12,19.17,19.12,19.16,19400.0,13.5068,13.5421,13.5068,13.5351,19400.0
2011-04-06 13:20:00,19.16,19.18,19.16,19.18,52200.0,13.5351,13.5492,13.5351,13.5492,52200.0
2011-04-06 13:30:00,19.18,19.18,19.16,19.16,52000.0,13.5492,13.5492,13.5351,13.5351,52000.0
2011-04-06 13:40:00,19.16,19.17,19.15,19.15,21800.0,13.5351,13.5421,13.528,13.528,21800.0
2011-04-06 13:50:00,19.15,19.17,19.15,19.15,25400.0,13.528,13.5421,13.528,13.528,25400.0
2011-04-06 14:00:00,19.15,19.18,19.15,19.18,22200.0,13.528,13.5492,13.528,13.5492,22200.0
2011-04-06 14:10:00,19.18,19.18,19.15,19.16,35000.0,13.5492,13.5492,13.528,13.5351,35000.0
2011-04-06 14:20:00,19.16,19.17,19.16,19.16,20600.0,13.5351,13.5421,13.5351,13.5351,20600.0
2011-04-06 14:30:00,19.16,19.19,19.16,19.18,27000.0,13.5351,13.5563,13.5351,13.5492,27000.0
2011-04-06 14:40:00,19.18,19.19,19.16,19.18,30000.0,13.5492,13.5563,13.5351,13.5492,30000.0
2011-04-06 14:50:00,19.18,19.18,19.17,19.17,31200.0,13.5492,13.5492,13.5421,13.5421,31200.0
2011-04-06 15:00:00,19.17,19.19,19.16,19.18,33600.0,13.5421,13.5563,13.5351,13.5492,33600.0
2011-04-06 15:10:00,19.18,19.21,19.18,19.2,63600.0,13.5492,13.5704,13.5492,13.5633,63600.0
2011-04-06 15:20:00,19.2,19.2,19.16,19.17,49400.0,13.5633,13.5633,13.5351,13.5421,49400.0
2011-04-06 15:30:00,19.17,19.18,19.16,19.17,81800.0,13.5421,13.5492,13.5351,13.5421,81800.0
2011-04-06 15:40:00,19.17,19.22,19.17,19.21,105000.0,13.5421,13.5775,13.5421,13.5704,105000.0
2011-04-06 15:50:00,19.21,19.23,19.2,19.21,170200.0,13.5704,13.5845,13.5633,13.5704,170200.0
2011-04-07 09:30:00,19.15,19.17,19.11,19.12,94600.0,13.528,13.5421,13.4997,13.5068,94600.0
2011-04-07 09:40:00,19.11,19.24,19.09,19.2,61600.0,13.4997,13.5916,13.4856,13.5633,61600.0
2011-04-07 09:50:00,19.2,19.28,19.18,19.21,60000.0,13.5633,13.6198,13.5492,13.5704,60000.0
2011-04-07 10:00:00,19.2,19.22,19.18,19.19,67600.0,13.5633,13.5775,13.5492,13.5563,67600.0
2011-04-07 10:10:00,19.18,19.23,19.14,19.14,47200.0,13.5492,13.5845,13.5209,13.5209,47200.0
2011-04-07 10:20:00,19.14,19.16,19.11,19.11,37600.0,13.5209,13.5351,13.4997,13.4997,37600.0
2011-04-07 10:30:00,19.12,19.12,18.99,19.04,143200.0,13.5068,13.5068,13.415,13.4503,143200.0
2011-04-07 10:40:00,19.04,19.05,18.92,19.04,168000.0,13.4503,13.4574,13.3655,13.4503,168000.0
2011-04-07 10:50:00,19.04,19.13,19.02,19.1,100200.0,13.4503,13.5139,13.4362,13.4927,100200.0
2011-04-07 11:00:00,19.1,19.1,19.05,19.08,54600.0,13.4927,13.4927,13.4574,13.4786,54600.0
2011-04-07 11:10:00,19.08,19.11,19.05,19.05,56800.0,13.4786,13.4997,13.4574,13.4574,56800.0
2011-04-07 11:20:00,19.06,19.1,19.06,19.07,53200.0,13.4644,13.4927,13.4644,13.4715,53200.0
2011-04-07 11:30:00,19.08,19.08,18.99,19.03,78400.0,13.4786,13.4786,13.415,13.4432,78400.0
2011-04-07 11:40:00,19.03,19.05,18.99,19.02,57400.0,13.4432,13.4574,13.415,13.4362,57400.0
2011-04-07 11:50:00,19.02,19.05,19.0,19.05,67800.0,13.4362,13.4574,13.422,13.4574,67800.0
2011-04-07 12:00:00,19.05,19.09,19.04,19.09,67400.0,13.4574,13.4856,13.4503,13.4856,67400.0
2011-04-07 12:10:00,19.08,19.15,19.08,19.13,50600.0,13.4786,13.528,13.4786,13.5139,50600.0
2011-04-07 12:20:00,19.12,19.13,19.08,19.13,49200.0,13.5068,13.5139,13.4786,13.5139,49200.0
2011-04-07 12:30:00,19.12,19.2,19.11,19.18,44400.0,13.5068,13.5633,13.4997,13.5492,44400.0
2011-04-07 12:40:00,19.18,19.18,19.17,19.17,23000.0,13.5492,13.5492,13.5421,13.5421,23000.0
2011-04-07 12:50:00,19.17,19.18,19.14,19.15,21600.0,13.5421,13.5492,13.5209,13.528,21600.0
2011-04-07 13:00:00,19.15,19.17,19.13,19.16,35800.0,13.528,13.5421,13.5139,13.5351,35800.0
2011-04-07 13:10:00,19.16,19.16,19.08,19.08,40400.0,13.5351,13.5351,13.4786,13.4786,40400.0
2011-04-07 13:20:00,19.07,19.08,19.05,19.05,56000.0,13.4715,13.4786,13.4574,13.4574,56000.0
2011-04-07 13:30:00,19.05,19.06,19.03,19.05,41600.0,13.4574,13.4644,13.4432,13.4574,41600.0
2011-04-07 13:40:00,19.04,19.05,19.0,19.05,119200.0,13.4503,13.4574,13.422,13.4574,119200.0
2011-04-07 13:50:00,19.05,19.08,19.05,19.06,45600.0,13.4574,13.4786,13.4574,13.4644,45600.0
2011-04-07 14:00:00,19.08,19.09,19.05,19.05,26800.0,13.4786,13.4856,13.4574,13.4574,26800.0
2011-04-07 14:10:00,19.05,19.06,19.03,19.05,50800.0,13.4574,13.4644,13.4432,13.4574,50800.0
2011-04-07 14:20:00,19.05,19.05,19.03,19.03,42400.0,13.4574,13.4574,13.4432,13.4432,42400.0
2011-04-07 14:30:00,19.03,19.05,19.01,19.04,51400.0,13.4432,13.4574,13.4291,13.4503,51400.0
2011-04-07 14:40:00,19.03,19.05,19.02,19.03,53000.0,13.4432,13.4574,13.4362,13.4432,53000.0
2011-04-07 14:50:00,19.04,19.07,19.03,19.07,45600.0,13.4503,13.4715,13.4432,13.4715,45600.0
2011-04-07 15:00:00,19.07,19.08,19.05,19.07,56200.0,13.4715,13.4786,13.4574,13.4715,56200.0
2011-04-07 15:10:00,19.07,19.08,19.05,19.08,48000.0,13.4715,13.4786,13.4574,13.4786,48000.0
2011-04-07 15:20:00,19.07,19.1,19.05,19.05,81200.0,13.4715,13.4927,13.4574,13.4574,81200.0
2011-04-07 15:30:00,19.05,19.08,19.05,19.08,89400.0,13.4574,13.4786,13.4574,13.4786,89400.0
2011-04-07 15:40:00,19.08,19.09,19.07,19.08,124800.0,13.4786,13.4856,13.4715,13.4786,124800.0
2011-04-07 15:50:00,19.07,19.08,19.06,19.08,288200.0,13.4715,13.4786,13.4644,13.4786,288200.0
2011-04-08 09:30:00,19.15,19.22,19.11,19.17,82400.0,13.528,13.5775,13.4997,13.5421,82400.0
2011-04-08 09:40:00,19.18,19.22,19.18,19.21,47600.0,13.5492,13.5775,13.5492,13.5704,47600.0
2011-04-08 09:50:00,19.19,19.22,19.16,19.22,23400.0,13.5563,13.5775,13.5351,13.5775,23400.0
2011-04-08 10:00:00,19.22,19.22,19.15,19.15,56000.0,13.5775,13.5775,13.528,13.528,56000.0
2011-04-08 10:10:00,19.16,19.19,19.1,19.12,67000.0,13.5351,13.5563,13.4927,13.5068,67000.0
2011-04-08 10:20:00,19.12,19.13,19.08,19.08,51600.0,13.5068,13.5139,13.4786,13.4786,51600.0
2011-04-08 10:30:00,19.08,19.13,19.07,19.13,59000.0,13.4786,13.5139,13.4715,13.5139,59000.0
2011-04-08 10:40:00,19.13,19.14,19.11,19.13,39000.0,13.5139,13.5209,13.4997,13.5139,39000.0
2011-04-08 10:50:00,19.13,19.14,19.1,19.1,44200.0,13.5139,13.5209,13.4927,13.4927,44200.0
2011-04-08 11:00:00,19.1,19.1,19.06,19.08,52400.0,13.4927,13.4927,13.4644,13.4786,52400.0
2011-04-08 11:10:00,19.09,19.09,19.06,19.09,17400.0,13.4856,13.4856,13.4644,13.4856,17400.0
2011-04-08 11:20:00,19.09,19.11,19.07,19.07,39000.0,13.4856,13.4997,13.4715,13.4715,39000.0
2011-04-08 11:30:00,19.08,19.13,19.08,19.1,27400.0,13.4786,13.5139,13.4786,13.4927,27400.0
2011-04-08 11:40:00,19.1,19.11,19.08,19.09,21000.0,13.4927,13.4997,13.4786,13.4856,21000.0
2011-04-08 11:50:00,19.08,19.1,19.06,19.09,40800.0,13.4786,13.4927,13.4644,13.4856,40800.0
2011-04-08 12:00:00,19.09,19.11,19.09,19.11,23800.0,13.4856,13.4997,13.4856,13.4997,23800.0
2011-04-08 12:10:00,19.11,19.11,19.08,19.09,23400.0,13.4997,13.4997,13.4786,13.4856,23400.0
2011-04-08 12:20:00,19.08,19.09,19.06,19.07,15400.0,13.4786,13.4856,13.4644,13.4715,15400.0
2011-04-08 12:30:00,19.07,19.07,19.05,19.06,42800.0,13.4715,13.4715,13.4574,13.4644,42800.0
2011-04-08 12:40:00,19.05,19.05,19.04,19.04,37800.0,13.4574,13.4574,13.4503,13.4503,37800.0
2011-04-08 12:50:00,19.04,19.05,19.0,19.02,42200.0,13.4503,13.4574,13.422,13.4362,42200.0
2011-04-08 13:00:00,19.02,19.04,19.02,19.04,26600.0,13.4362,13.4503,13.4362,13.4503,26600.0
2011-04-08 13:10:00,19.04,19.04,19.03,19.03,24000.0,13.4503,13.4503,13.4432,13.4432,24000.0
2011-04-08 13:20:00,19.03,19.05,19.03,19.05,28400.0,13.4432,13.4574,13.4432,13.4574,28400.0
2011-04-08 13:30:00,19.05,19.06,19.04,19.06,37600.0,13.4574,13.4644,13.4503,13.4644,37600.0
2011-04-08 13:40:00,19.06,19.06,19.04,19.04,46800.0,13.4644,13.4644,13.4503,13.4503,46800.0
2011-04-08 13:50:00,19.05,19.08,19.05,19.08,45200.0,13.4574,13.4786,13.4574,13.4786,45200.0
2011-04-08 14:00:00,19.08,19.08,19.06,19.07,19400.0,13.4786,13.4786,13.4644,13.4715,19400.0
2011-04-08 14:10:00,19.06,19.06,19.02,19.03,51200.0,13.4644,13.4644,13.4362,13.4432,51200.0
2011-04-08 14:20:00,19.03,19.03,19.0,19.03,38800.0,13.4432,13.4432,13.422,13.4432,38800.0
2011-04-08 14:30:00,19.02,19.03,18.97,19.0,74600.0,13.4362,13.4432,13.4008,13.422,74600.0
2011-04-08 14:40:00,19.0,19.0,18.95,18.97,63600.0,13.422,13.422,13.3867,13.4008,63600.0
2011-04-08 14:50:00,18.97,18.97,18.88,18.89,198000.0,13.4008,13.4008,13.3373,13.3443,198000.0
2011-04-08 15:00:00,18.88,18.96,18.87,18.96,92200.0,13.3373,13.3938,13.3302,13.3938,92200.0
2011-04-08 15:10:00,18.96,18.97,18.94,18.96,33800.0,13.3938,13.4008,13.3797,13.3938,33800.0
2011-04-08 15:20:00,18.96,18.97,18.93,18.96,51800.0,13.3938,13.4008,13.3726,13.3938,51800.0
2011-04-08 15:30:00,18.96,18.98,18.95,18.95,52000.0,13.3938,13.4079,13.3867,13.3867,52000.0
2011-04-08 15:40:00,18.96,18.99,18.94,18.99,80800.0,13.3938,13.415,13.3797,13.415,80800.0
2011-04-08 15:50:00,18.99,19.02,18.97,18.99,176000.0,13.415,13.4362,13.4008,13.415,176000.0
2011-04-11 09:30:00,19.03,19.12,19.0,19.01,160800.0,13.4432,13.5068,13.422,13.4291,160800.0
2011-04-11 09:40:00,19.0,19.01,18.96,18.99,60800.0,13.422,13.4291,13.3938,13.415,60800.0
2011-04-11 09:50:00,18.98,18.99,18.92,18.93,94400.0,13.4079,13.415,13.3655,13.3726,94400.0
2011-04-11 10:00:00,18.93,18.98,18.89,18.92,134800.0,13.3726,13.4079,13.3443,13.3655,134800.0
2011-04-11 10:10:00,18.92,18.95,18.87,18.88,90800.0,13.3655,13.3867,13.3302,13.3373,90800.0
2011-04-11 10:20:00,18.88,18.91,18.86,18.9,80200.0,13.3373,13.3585,13.3231,13.3514,80200.0
2011-04-11 10:30:00,18.9,18.9,18.85,18.88,481600.0,13.3514,13.3514,13.3161,13.3373,481600.0
2011-04-11 10:40:00,18.88,18.91,18.86,18.9,143800.0,13.3373,13.3585,13.3231,13.3514,143800.0
2011-04-11 10:50:00,18.9,18.91,18.87,18.88,88600.0,13.3514,13.3585,13.3302,13.3373,88600.0
2011-04-11 11:00:00,18.88,18.88,18.84,18.86,203400.0,13.3373,13.3373,13.309,13.3231,203400.0
2011-04-11 11:10:00,18.86,18.9,18.85,18.88,163600.0,13.3231,13.3514,13.3161,13.3373,163600.0
2011-04-11 11:20:00,18.88,18.88,18.84,18.84,55000.0,13.3373,13.3373,13.309,13.309,55000.0
2011-04-11 11:30:00,18.85,18.86,18.81,18.84,71200.0,13.3161,13.3231,13.2878,13.309,71200.0
2011-04-11 11:40:00,18.83,18.85,18.82,18.82,42000.0,13.3019,13.3161,13.2949,13.2949,42000.0
2011-04-11 11:50:00,18.83,18.84,18.8,18.8,78800.0,13.3019,13.309,13.2808,13.2808,78800.0
2011-04-11 12:00:00,18.8,18.8,18.76,18.77,59800.0,13.2808,13.2808,13.2525,13.2596,59800.0
2011-04-11 12:10:00,18.77,18.78,18.75,18.77,37600.0,13.2596,13.2666,13.2454,13.2596,37600.0
2011-04-11 12:20:00,18.77,18.83,18.77,18.81,82600.0,13.2596,13.3019,13.2596,13.2878,82600.0
2011-04-11 12:30:00,18.81,18.81,18.76,18.79,53400.0,13.2878,13.2878,13.2525,13.2737,53400.0
2011-04-11 12:40:00,18.78,18.8,18.75,18.78,50200.0,13.2666,13.2808,13.2454,13.2666,50200.0
2011-04-11 12:50:00,18.78,18.79,18.75,18.75,36400.0,13.2666,13.2737,13.2454,13.2454,36400.0
2011-04-11 13:00:00,18.75,18.75,18.72,18.75,110800.0,13.2454,13.2454,13.2242,13.2454,110800.0
2011-04-11 13:10:00,18.75,18.75,18.71,18.73,121600.0,13.2454,13.2454,13.2172,13.2313,121600.0
2011-04-11 13:20:00,18.73,18.75,18.73,18.73,74000.0,13.2313,13.2454,13.2313,13.2313,74000.0
2011-04-11 13:30:00,18.73,18.74,18.7,18.71,65200.0,13.2313,13.2384,13.2101,13.2172,65200.0
2011-04-11 13:40:00,18.71,18.74,18.68,18.69,69800.0,13.2172,13.2384,13.196,13.203,69800.0
2011-04-11 13:50:00,18.68,18.73,18.68,18.72,82400.0,13.196,13.2313,13.196,13.2242,82400.0
2011-04-11 14:00:00,18.72,18.73,18.71,18.72,80200.0,13.2242,13.2313,13.2172,13.2242,80200.0
2011-04-11 14:10:00,18.73,18.73,18.71,18.72,63200.0,13.2313,13.2313,13.2172,13.2242,63200.0
2011-04-11 14:20:00,18.72,18.75,18.72,18.75,57000.0,13.2242,13.2454,13.2242,13.2454,57000.0
2011-04-11 14:30:00,18.75,18.78,18.74,18.75,103600.0,13.2454,13.2666,13.2384,13.2454,103600.0
2011-04-11 14:40:00,18.75,18.77,18.75,18.76,47600.0,13.2454,13.2596,13.2454,13.2525,47600.0
2011-04-11 14:50:00,18.76,18.76,18.75,18.75,72000.0,13.2525,13.2525,13.2454,13.2454,72000.0
2011-04-11 15:00:00,18.75,18.75,18.75,18.75,161600.0,13.2454,13.2454,13.2454,13.2454,161600.0
2011-04-11 15:10:00,18.75,18.77,18.74,18.76,111400.0,13.2454,13.2596,13.2384,13.2525,111400.0
2011-04-11 15:20:00,18.76,18.77,18.75,18.75,122200.0,13.2525,13.2596,13.2454,13.2454,122200.0
2011-04-11 15:30:00,18.75,18.79,18.75,18.78,137000.0,13.2454,13.2737,13.2454,13.2666,137000.0
2011-04-11 15:40:00,18.79,18.81,18.78,18.8,261800.0,13.2737,13.2878,13.2666,13.2808,261800.0
2011-04-11 15:50:00,18.8,18.81,18.76,18.77,320400.0,13.2808,13.2878,13.2525,13.2596,320400.0
2011-04-12 09:30:00,18.63,18.68,18.43,18.5,231600.0,13.1607,13.196,13.0194,13.0688,231600.0
2011-04-12 09:40:00,18.5,18.53,18.43,18.51,229200.0,13.0688,13.09,13.0194,13.0759,229200.0
2011-04-12 09:50:00,18.51,18.56,18.47,18.48,133200.0,13.0759,13.1112,13.0476,13.0547,133200.0
2011-04-12 10:00:00,18.48,18.49,18.4,18.4,181000.0,13.0547,13.0618,12.9982,12.9982,181000.0
2011-04-12 10:10:00,18.39,18.46,18.38,18.42,117000.0,12.9911,13.0406,12.9841,13.0123,117000.0
2011-04-12 10:20:00,18.43,18.46,18.39,18.43,71600.0,13.0194,13.0406,12.9911,13.0194,71600.0
2011-04-12 10:30:00,18.43,18.43,18.4,18.43,49800.0,13.0194,13.0194,12.9982,13.0194,49800.0
2011-04-12 10:40:00,18.43,18.45,18.39,18.41,67600.0,13.0194,13.0335,12.9911,13.0053,67600.0
2011-04-12 10:50:00,18.42,18.43,18.38,18.4,77000.0,13.0123,13.0194,12.9841,12.9982,77000.0
2011-04-12 11:00:00,18.4,18.42,18.34,18.35,70400.0,12.9982,13.0123,12.9558,12.9629,70400.0
2011-04-12 11:10:00,18.35,18.41,18.35,18.4,75000.0,12.9629,13.0053,12.9629,12.9982,75000.0
2011-04-12 11:20:00,18.4,18.41,18.39,18.41,57000.0,12.9982,13.0053,12.9911,13.0053,57000.0
2011-04-12 11:30:00,18.42,18.43,18.41,18.42,56200.0,13.0123,13.0194,13.0053,13.0123,56200.0
2011-04-12 11:40:00,18.42,18.43,18.4,18.43,97600.0,13.0123,13.0194,12.9982,13.0194,97600.0
2011-04-12 11:50:00,18.43,18.43,18.42,18.43,29000.0,13.0194,13.0194,13.0123,13.0194,29000.0
2011-04-12 12:00:00,18.43,18.43,18.39,18.39,82600.0,13.0194,13.0194,12.9911,12.9911,82600.0
2011-04-12 12:10:00,18.39,18.44,18.38,18.43,91800.0,12.9911,13.0264,12.9841,13.0194,91800.0
2011-04-12 12:20:00,18.43,18.45,18.43,18.43,31400.0,13.0194,13.0335,13.0194,13.0194,31400.0
2011-04-12 12:30:00,18.43,18.43,18.41,18.42,71200.0,13.0194,13.0194,13.0053,13.0123,71200.0
2011-04-12 12:40:00,18.42,18.47,18.42,18.46,76200.0,13.0123,13.0476,13.0123,13.0406,76200.0
2011-04-12 12:50:00,18.46,18.47,18.43,18.46,61800.0,13.0406,13.0476,13.0194,13.0406,61800.0
2011-04-12 13:00:00,18.46,18.48,18.45,18.46,53000.0,13.0406,13.0547,13.0335,13.0406,53000.0
2011-04-12 13:10:00,18.46,18.47,18.42,18.43,82200.0,13.0406,13.0476,13.0123,13.0194,82200.0
2011-04-12 13:20:00,18.43,18.45,18.42,18.44,107000.0,13.0194,13.0335,13.0123,13.0264,107000.0
2011-04-12 13:30:00,18.45,18.47,18.43,18.43,53000.0,13.0335,13.0476,13.0194,13.0194,53000.0
2011-04-12 13:40:00,18.43,18.48,18.41,18.46,55000.0,13.0194,13.0547,13.0053,13.0406,55000.0
2011-04-12 13:50:00,18.46,18.5,18.46,18.49,70400.0,13.0406,13.0688,13.0406,13.0618,70400.0
2011-04-12 14:00:00,18.49,18.53,18.49,18.52,89600.0,13.0618,13.09,13.0618,13.083,89600.0
2011-04-12 14:10:00,18.52,18.52,18.5,18.51,49600.0,13.083,13.083,13.0688,13.0759,49600.0
2011-04-12 14:20:00,18.51,18.53,18.51,18.52,40400.0,13.0759,13.09,13.0759,13.083,40400.0
2011-04-12 14:30:00,18.52,18.53,18.49,18.5,92000.0,13.083,13.09,13.0618,13.0688,92000.0
2011-04-12 14:40:00,18.5,18.52,18.49,18.5,70800.0,13.0688,13.083,13.0618,13.0688,70800.0
2011-04-12 14:50:00,18.49,18.5,18.49,18.5,60000.0,13.0618,13.0688,13.0618,13.0688,60000.0
2011-04-12 15:00:00,18.5,18.51,18.49,18.5,74600.0,13.0688,13.0759,13.0618,13.0688,74600.0
2011-04-12 15:10:00,18.5,18.55,18.5,18.53,171200.0,13.0688,13.1042,13.0688,13.09,171200.0
2011-04-12 15:20:00,18.52,18.53,18.5,18.51,196400.0,13.083,13.09,13.0688,13.0759,196400.0
2011-04-12 15:30:00,18.5,18.52,18.5,18.5,122000.0,13.0688,13.083,13.0688,13.0688,122000.0
2011-04-12 15:40:00,18.5,18.53,18.5,18.53,140000.0,13.0688,13.09,13.0688,13.09,140000.0
2011-04-12 15:50:00,18.53,18.55,18.52,18.54,321000.0,13.09,13.1042,13.083,13.0971,321000.0
2011-04-13 09:30:00,18.68,18.7,18.55,18.56,278800.0,13.196,13.2101,13.1042,13.1112,278800.0
2011-04-13 09:40:00,18.55,18.57,18.51,18.56,243000.0,13.1042,13.1183,13.0759,13.1112,243000.0
2011-04-13 09:50:00,18.56,18.58,18.5,18.5,133000.0,13.1112,13.1253,13.0688,13.0688,133000.0
2011-04-13 10:00:00,18.51,18.57,18.5,18.5,167000.0,13.0759,13.1183,13.0688,13.0688,167000.0
2011-04-13 10:10:00,18.5,18.53,18.5,18.5,195200.0,13.0688,13.09,13.0688,13.0688,195200.0
2011-04-13 10:20:00,18.5,18.59,18.5,18.59,150400.0,13.0688,13.1324,13.0688,13.1324,150400.0
2011-04-13 10:30:00,18.59,18.61,18.58,18.61,129000.0,13.1324,13.1465,13.1253,13.1465,129000.0
2011-04-13 10:40:00,18.61,18.68,18.61,18.68,239200.0,13.1465,13.196,13.1465,13.196,239200.0
2011-04-13 10:50:00,18.68,18.71,18.64,18.65,198600.0,13.196,13.2172,13.1677,13.1748,198600.0
2011-04-13 11:00:00,18.65,18.66,18.6,18.63,118200.0,13.1748,13.1819,13.1395,13.1607,118200.0
2011-04-13 11:10:00,18.63,18.64,18.6,18.63,101800.0,13.1607,13.1677,13.1395,13.1607,101800.0
2011-04-13 11:20:00,18.63,18.64,18.61,18.63,112000.0,13.1607,13.1677,13.1465,13.1607,112000.0
2011-04-13 11:30:00,18.62,18.63,18.58,18.61,226000.0,13.1536,13.1607,13.1253,13.1465,226000.0
2011-04-13 11:40:00,18.61,18.66,18.61,18.63,203200.0,13.1465,13.1819,13.1465,13.1607,203200.0
2011-04-13 11:50:00,18.63,18.63,18.58,18.58,188600.0,13.1607,13.1607,13.1253,13.1253,188600.0
2011-04-13 12:00:00,18.58,18.64,18.58,18.63,131400.0,13.1253,13.1677,13.1253,13.1607,131400.0
2011-04-13 12:10:00,18.63,18.64,18.61,18.63,133400.0,13.1607,13.1677,13.1465,13.1607,133400.0
2011-04-13 12:20:00,18.63,18.63,18.59,18.62,121400.0,13.1607,13.1607,13.1324,13.1536,121400.0
2011-04-13 12:30:00,18.62,18.63,18.55,18.57,139200.0,13.1536,13.1607,13.1042,13.1183,139200.0
2011-04-13 12:40:00,18.57,18.59,18.56,18.59,115400.0,13.1183,13.1324,13.1112,13.1324,115400.0
2011-04-13 12:50:00,18.6,18.61,18.59,18.61,74200.0,13.1395,13.1465,13.1324,13.1465,74200.0
2011-04-13 13:00:00,18.61,18.63,18.61,18.61,102200.0,13.1465,13.1607,13.1465,13.1465,102200.0
2011-04-13 13:10:00,18.61,18.63,18.59,18.63,99200.0,13.1465,13.1607,13.1324,13.1607,99200.0
2011-04-13 13:20:00,18.63,18.65,18.62,18.65,127600.0,13.1607,13.1748,13.1536,13.1748,127600.0
2011-04-13 13:30:00,18.65,18.65,18.62,18.64,149000.0,13.1748,13.1748,13.1536,13.1677,149000.0
2011-04-13 13:40:00,18.65,18.66,18.64,18.65,137200.0,13.1748,13.1819,13.1677,13.1748,137200.0
2011-04-13 13:50:00,18.66,18.66,18.61,18.63,112200.0,13.1819,13.1819,13.1465,13.1607,112200.0
2011-04-13 14:00:00,18.63,18.65,18.61,18.63,116000.0,13.1607,13.1748,13.1465,13.1607,116000.0
2011-04-13 14:10:00,18.63,18.64,18.6,18.63,165600.0,13.1607,13.1677,13.1395,13.1607,165600.0
2011-04-13 14:20:00,18.63,18.67,18.61,18.63,188600.0,13.1607,13.1889,13.1465,13.1607,188600.0
2011-04-13 14:30:00,18.63,18.65,18.62,18.63,104800.0,13.1607,13.1748,13.1536,13.1607,104800.0
2011-04-13 14:40:00,18.63,18.7,18.63,18.69,231600.0,13.1607,13.2101,13.1607,13.203,231600.0
2011-04-13 14:50:00,18.68,18.72,18.68,18.71,144800.0,13.196,13.2242,13.196,13.2172,144800.0
2011-04-13 15:00:00,18.71,18.75,18.71,18.73,164600.0,13.2172,13.2454,13.2172,13.2313,164600.0
2011-04-13 15:10:00,18.73,18.78,18.72,18.78,202600.0,13.2313,13.2666,13.2242,13.2666,202600.0
2011-04-13 15:20:00,18.78,18.78,18.75,18.75,183000.0,13.2666,13.2666,13.2454,13.2454,183000.0
2011-04-13 15:30:00,18.75,18.78,18.71,18.72,224200.0,13.2454,13.2666,13.2172,13.2242,224200.0
2011-04-13 15:40:00,18.72,18.74,18.72,18.74,333200.0,13.2242,13.2384,13.2242,13.2384,333200.0
2011-04-13 15:50:00,18.74,18.75,18.72,18.72,581400.0,13.2384,13.2454,13.2242,13.2242,581400.0
2011-04-14 09:30:00,18.61,18.61,18.54,18.57,99600.0,13.1465,13.1465,13.0971,13.1183,99600.0
2011-04-14 09:40:00,18.57,18.6,18.48,18.49,127800.0,13.1183,13.1395,13.0547,13.0618,127800.0
2011-04-14 09:50:00,18.49,18.53,18.49,18.53,217200.0,13.0618,13.09,13.0618,13.09,217200.0
2011-04-14 10:00:00,18.54,18.59,18.5,18.56,157200.0,13.0971,13.1324,13.0688,13.1112,157200.0
2011-04-14 10:10:00,18.56,18.61,18.56,18.58,108600.0,13.1112,13.1465,13.1112,13.1253,108600.0
2011-04-14 10:20:00,18.58,18.64,18.54,18.63,103400.0,13.1253,13.1677,13.0971,13.1607,103400.0
2011-04-14 10:30:00,18.63,18.68,18.61,18.65,103800.0,13.1607,13.196,13.1465,13.1748,103800.0
2011-04-14 10:40:00,18.65,18.66,18.63,18.65,43400.0,13.1748,13.1819,13.1607,13.1748,43400.0
2011-04-14 10:50:00,18.65,18.71,18.64,18.67,85200.0,13.1748,13.2172,13.1677,13.1889,85200.0
2011-04-14 11:00:00,18.68,18.68,18.66,18.67,64200.0,13.196,13.196,13.1819,13.1889,64200.0
2011-04-14 11:10:00,18.67,18.68,18.61,18.64,87800.0,13.1889,13.196,13.1465,13.1677,87800.0
2011-04-14 11:20:00,18.64,18.64,18.58,18.6,64400.0,13.1677,13.1677,13.1253,13.1395,64400.0
2011-04-14 11:30:00,18.6,18.61,18.58,18.6,77000.0,13.1395,13.1465,13.1253,13.1395,77000.0
2011-04-14 11:40:00,18.6,18.6,18.57,18.58,64200.0,13.1395,13.1395,13.1183,13.1253,64200.0
2011-04-14 11:50:00,18.58,18.6,18.56,18.6,44200.0,13.1253,13.1395,13.1112,13.1395,44200.0
2011-04-14 12:00:00,18.6,18.64,18.59,18.64,47400.0,13.1395,13.1677,13.1324,13.1677,47400.0
2011-04-14 12:10:00,18.64,18.67,18.64,18.65,41600.0,13.1677,13.1889,13.1677,13.1748,41600.0
2011-04-14 12:20:00,18.65,18.68,18.65,18.67,28600.0,13.1748,13.196,13.1748,13.1889,28600.0
2011-04-14 12:30:00,18.67,18.69,18.66,18.66,42600.0,13.1889,13.203,13.1819,13.1819,42600.0
2011-04-14 12:40:00,18.66,18.66,18.65,18.65,17000.0,13.1819,13.1819,13.1748,13.1748,17000.0
2011-04-14 12:50:00,18.66,18.68,18.65,18.67,32600.0,13.1819,13.196,13.1748,13.1889,32600.0
2011-04-14 13:00:00,18.67,18.68,18.64,18.65,26000.0,13.1889,13.196,13.1677,13.1748,26000.0
2011-04-14 13:10:00,18.64,18.66,18.63,18.63,31400.0,13.1677,13.1819,13.1607,13.1607,31400.0
2011-04-14 13:20:00,18.63,18.64,18.61,18.63,56000.0,13.1607,13.1677,13.1465,13.1607,56000.0
2011-04-14 13:30:00,18.63,18.63,18.61,18.61,31800.0,13.1607,13.1607,13.1465,13.1465,31800.0
2011-04-14 13:40:00,18.61,18.63,18.6,18.62,38600.0,13.1465,13.1607,13.1395,13.1536,38600.0
2011-04-14 13:50:00,18.61,18.62,18.59,18.59,32600.0,13.1465,13.1536,13.1324,13.1324,32600.0
2011-04-14 14:00:00,18.6,18.61,18.6,18.61,46800.0,13.1395,13.1465,13.1395,13.1465,46800.0
2011-04-14 14:10:00,18.62,18.67,18.62,18.67,52200.0,13.1536,13.1889,13.1536,13.1889,52200.0
2011-04-14 14:20:00,18.67,18.69,18.66,18.68,82000.0,13.1889,13.203,13.1819,13.196,82000.0
2011-04-14 14:30:00,18.68,18.71,18.67,18.71,64400.0,13.196,13.2172,13.1889,13.2172,64400.0
2011-04-14 14:40:00,18.71,18.71,18.68,18.69,74000.0,13.2172,13.2172,13.196,13.203,74000.0
2011-04-14 14:50:00,18.69,18.73,18.69,18.71,72800.0,13.203,13.2313,13.203,13.2172,72800.0
2011-04-14 15:00:00,18.71,18.75,18.71,18.74,115600.0,13.2172,13.2454,13.2172,13.2384,115600.0
2011-04-14 15:10:00,18.74,18.81,18.74,18.8,195000.0,13.2384,13.2878,13.2384,13.2808,195000.0
2011-04-14 15:20:00,18.8,18.82,18.79,18.81,127600.0,13.2808,13.2949,13.2737,13.2878,127600.0
2011-04-14 15:30:00,18.81,18.81,18.77,18.81,142400.0,13.2878,13.2878,13.2596,13.2878,142400.0
2011-04-14 15:40:00,18.81,18.81,18.77,18.79,144600.0,13.2878,13.2878,13.2596,13.2737,144600.0
2011-04-14 15:50:00,18.78,18.79,18.77,18.77,206600.0,13.2666,13.2737,13.2596,13.2596,206600.0
2011-04-15 09:30:00,18.8,18.81,18.65,18.66,449200.0,13.2808,13.2878,13.1748,13.1819,449200.0
2011-04-15 09:40:00,18.66,18.67,18.57,18.57,81200.0,13.1819,13.1889,13.1183,13.1183,81200.0
2011-04-15 09:50:00,18.57,18.64,18.56,18.64,57600.0,13.1183,13.1677,13.1112,13.1677,57600.0
2011-04-15 10:00:00,18.63,18.73,18.63,18.7,75200.0,13.1607,13.2313,13.1607,13.2101,75200.0
2011-04-15 10:10:00,18.7,18.71,18.66,18.67,37000.0,13.2101,13.2172,13.1819,13.1889,37000.0
2011-04-15 10:20:00,18.67,18.75,18.67,18.74,45000.0,13.1889,13.2454,13.1889,13.2384,45000.0
2011-04-15 10:30:00,18.75,18.79,18.71,18.75,84400.0,13.2454,13.2737,13.2172,13.2454,84400.0
2011-04-15 10:40:00,18.75,18.78,18.73,18.78,51200.0,13.2454,13.2666,13.2313,13.2666,51200.0
2011-04-15 10:50:00,18.78,18.83,18.78,18.81,69000.0,13.2666,13.3019,13.2666,13.2878,69000.0
2011-04-15 11:00:00,18.82,18.82,18.78,18.79,47600.0,13.2949,13.2949,13.2666,13.2737,47600.0
2011-04-15 11:10:00,18.78,18.78,18.74,18.74,28800.0,13.2666,13.2666,13.2384,13.2384,28800.0
2011-04-15 11:20:00,18.75,18.8,18.74,18.8,71600.0,13.2454,13.2808,13.2384,13.2808,71600.0
2011-04-15 11:30:00,18.8,18.81,18.75,18.75,43000.0,13.2808,13.2878,13.2454,13.2454,43000.0
2011-04-15 11:40:00,18.75,18.79,18.75,18.78,12200.0,13.2454,13.2737,13.2454,13.2666,12200.0
2011-04-15 11:50:00,18.79,18.79,18.74,18.75,52200.0,13.2737,13.2737,13.2384,13.2454,52200.0
2011-04-15 12:00:00,18.75,18.79,18.75,18.78,16000.0,13.2454,13.2737,13.2454,13.2666,16000.0
2011-04-15 12:10:00,18.78,18.83,18.78,18.8,37800.0,13.2666,13.3019,13.2666,13.2808,37800.0
2011-04-15 12:20:00,18.8,18.8,18.77,18.78,17600.0,13.2808,13.2808,13.2596,13.2666,17600.0
2011-04-15 12:30:00,18.78,18.83,18.78,18.82,30200.0,13.2666,13.3019,13.2666,13.2949,30200.0
2011-04-15 12:40:00,18.83,18.87,18.82,18.87,23200.0,13.3019,13.3302,13.2949,13.3302,23200.0
2011-04-15 12:50:00,18.86,18.88,18.84,18.85,27600.0,13.3231,13.3373,13.309,13.3161,27600.0
2011-04-15 13:00:00,18.86,18.88,18.86,18.88,24600.0,13.3231,13.3373,13.3231,13.3373,24600.0
2011-04-15 13:10:00,18.88,18.88,18.86,18.86,16400.0,13.3373,13.3373,13.3231,13.3231,16400.0
2011-04-15 13:20:00,18.86,18.86,18.83,18.83,23600.0,13.3231,13.3231,13.3019,13.3019,23600.0
2011-04-15 13:30:00,18.83,18.85,18.83,18.83,11400.0,13.3019,13.3161,13.3019,13.3019,11400.0
2011-04-15 13:40:00,18.83,18.83,18.82,18.83,14200.0,13.3019,13.3019,13.2949,13.3019,14200.0
2011-04-15 13:50:00,18.82,18.83,18.81,18.81,9600.0,13.2949,13.3019,13.2878,13.2878,9600.0
2011-04-15 14:00:00,18.81,18.82,18.81,18.82,10800.0,13.2878,13.2949,13.2878,13.2949,10800.0
2011-04-15 14:10:00,18.82,18.83,18.81,18.82,30800.0,13.2949,13.3019,13.2878,13.2949,30800.0
2011-04-15 14:20:00,18.83,18.84,18.82,18.83,17800.0,13.3019,13.309,13.2949,13.3019,17800.0
2011-04-15 14:30:00,18.83,18.85,18.83,18.84,18600.0,13.3019,13.3161,13.3019,13.309,18600.0
2011-04-15 14:40:00,18.84,18.85,18.83,18.83,10000.0,13.309,13.3161,13.3019,13.3019,10000.0
2011-04-15 14:50:00,18.83,18.85,18.82,18.85,27200.0,13.3019,13.3161,13.2949,13.3161,27200.0
2011-04-15 15:00:00,18.85,18.86,18.84,18.84,35000.0,13.3161,13.3231,13.309,13.309,35000.0
2011-04-15 15:10:00,18.84,18.84,18.8,18.81,60400.0,13.309,13.309,13.2808,13.2878,60400.0
2011-04-15 15:20:00,18.81,18.83,18.79,18.82,68000.0,13.2878,13.3019,13.2737,13.2949,68000.0
2011-04-15 15:30:00,18.82,18.84,18.81,18.82,66200.0,13.2949,13.309,13.2878,13.2949,66200.0
2011-04-15 15:40:00,18.82,18.83,18.8,18.81,62000.0,13.2949,13.3019,13.2808,13.2878,62000.0
2011-04-15 15:50:00,18.81,18.86,18.81,18.84,205400.0,13.2878,13.3231,13.2878,13.309,205400.0
2011-04-18 09:30:00,18.67,18.68,18.5,18.55,101600.0,13.1889,13.196,13.0688,13.1042,101600.0
2011-04-18 09:40:00,18.54,18.65,18.53,18.6,69400.0,13.0971,13.1748,13.09,13.1395,69400.0
2011-04-18 09:50:00,18.61,18.61,18.52,18.53,47800.0,13.1465,13.1465,13.083,13.09,47800.0
2011-04-18 10:00:00,18.54,18.54,18.47,18.51,212200.0,13.0971,13.0971,13.0476,13.0759,212200.0
2011-04-18 10:10:00,18.5,18.54,18.49,18.52,79800.0,13.0688,13.0971,13.0618,13.083,79800.0
2011-04-18 10:20:00,18.52,18.57,18.52,18.56,120600.0,13.083,13.1183,13.083,13.1112,120600.0
2011-04-18 10:30:00,18.56,18.57,18.51,18.52,69600.0,13.1112,13.1183,13.0759,13.083,69600.0
2011-04-18 10:40:00,18.51,18.53,18.47,18.48,72800.0,13.0759,13.09,13.0476,13.0547,72800.0
2011-04-18 10:50:00,18.48,18.52,18.47,18.51,142000.0,13.0547,13.083,13.0476,13.0759,142000.0
2011-04-18 11:00:00,18.5,18.55,18.5,18.52,65800.0,13.0688,13.1042,13.0688,13.083,65800.0
2011-04-18 11:10:00,18.52,18.55,18.52,18.53,45400.0,13.083,13.1042,13.083,13.09,45400.0
2011-04-18 11:20:00,18.54,18.6,18.54,18.59,70800.0,13.0971,13.1395,13.0971,13.1324,70800.0
2011-04-18 11:30:00,18.59,18.6,18.56,18.59,50600.0,13.1324,13.1395,13.1112,13.1324,50600.0
2011-04-18 11:40:00,18.58,18.6,18.57,18.57,59600.0,13.1253,13.1395,13.1183,13.1183,59600.0
2011-04-18 11:50:00,18.58,18.6,18.56,18.57,44000.0,13.1253,13.1395,13.1112,13.1183,44000.0
2011-04-18 12:00:00,18.57,18.6,18.55,18.59,37200.0,13.1183,13.1395,13.1042,13.1324,37200.0
2011-04-18 12:10:00,18.59,18.59,18.56,18.58,40400.0,13.1324,13.1324,13.1112,13.1253,40400.0
2011-04-18 12:20:00,18.58,18.58,18.54,18.57,57800.0,13.1253,13.1253,13.0971,13.1183,57800.0
2011-04-18 12:30:00,18.57,18.58,18.56,18.58,45600.0,13.1183,13.1253,13.1112,13.1253,45600.0
2011-04-18 12:40:00,18.57,18.58,18.56,18.57,49400.0,13.1183,13.1253,13.1112,13.1183,49400.0
2011-04-18 12:50:00,18.57,18.59,18.56,18.56,42400.0,13.1183,13.1324,13.1112,13.1112,42400.0
2011-04-18 13:00:00,18.56,18.56,18.53,18.53,47200.0,13.1112,13.1112,13.09,13.09,47200.0
2011-04-18 13:10:00,18.53,18.53,18.5,18.51,46400.0,13.09,13.09,13.0688,13.0759,46400.0
2011-04-18 13:20:00,18.51,18.51,18.5,18.5,75600.0,13.0759,13.0759,13.0688,13.0688,75600.0
2011-04-18 13:30:00,18.5,18.52,18.5,18.5,57200.0,13.0688,13.083,13.0688,13.0688,57200.0
2011-04-18 13:40:00,18.5,18.54,18.5,18.54,58400.0,13.0688,13.0971,13.0688,13.0971,58400.0
2011-04-18 13:50:00,18.54,18.57,18.53,18.55,51400.0,13.0971,13.1183,13.09,13.1042,51400.0
2011-04-18 14:00:00,18.55,18.55,18.52,18.55,74600.0,13.1042,13.1042,13.083,13.1042,74600.0
2011-04-18 14:10:00,18.55,18.55,18.52,18.53,67800.0,13.1042,13.1042,13.083,13.09,67800.0
2011-04-18 14:20:00,18.53,18.53,18.5,18.51,62200.0,13.09,13.09,13.0688,13.0759,62200.0
2011-04-18 14:30:00,18.5,18.52,18.5,18.52,89400.0,13.0688,13.083,13.0688,13.083,89400.0
2011-04-18 14:40:00,18.52,18.58,18.5,18.54,134000.0,13.083,13.1253,13.0688,13.0971,134000.0
2011-04-18 14:50:00,18.54,18.58,18.53,18.55,128800.0,13.0971,13.1253,13.09,13.1042,128800.0
2011-04-18 15:00:00,18.55,18.59,18.55,18.56,105600.0,13.1042,13.1324,13.1042,13.1112,105600.0
2011-04-18 15:10:00,18.56,18.63,18.56,18.62,86800.0,13.1112,13.1607,13.1112,13.1536,86800.0
2011-04-18 15:20:00,18.63,18.64,18.61,18.62,103200.0,13.1607,13.1677,13.1465,13.1536,103200.0
2011-04-18 15:30:00,18.63,18.65,18.59,18.6,132800.0,13.1607,13.1748,13.1324,13.1395,132800.0
2011-04-18 15:40:00,18.6,18.61,18.58,18.61,162800.0,13.1395,13.1465,13.1253,13.1465,162800.0
2011-04-18 15:50:00,18.61,18.61,18.57,18.59,234800.0,13.1465,13.1465,13.1183,13.1324,234800.0
2011-04-19 09:30:00,18.6,18.66,18.59,18.64,61000.0,13.1395,13.1819,13.1324,13.1677,61000.0
2011-04-19 09:40:00,18.65,18.7,18.63,18.66,40400.0,13.1748,13.2101,13.1607,13.1819,40400.0
2011-04-19 09:50:00,18.66,18.66,18.6,18.64,44000.0,13.1819,13.1819,13.1395,13.1677,44000.0
2011-04-19 10:00:00,18.63,18.67,18.61,18.67,76600.0,13.1607,13.1889,13.1465,13.1889,76600.0
2011-04-19 10:10:00,18.67,18.73,18.66,18.7,58000.0,13.1889,13.2313,13.1819,13.2101,58000.0
2011-04-19 10:20:00,18.7,18.71,18.66,18.67,28800.0,13.2101,13.2172,13.1819,13.1889,28800.0
2011-04-19 10:30:00,18.67,18.67,18.63,18.64,51000.0,13.1889,13.1889,13.1607,13.1677,51000.0
2011-04-19 10:40:00,18.63,18.64,18.59,18.6,61200.0,13.1607,13.1677,13.1324,13.1395,61200.0
2011-04-19 10:50:00,18.61,18.61,18.56,18.56,41600.0,13.1465,13.1465,13.1112,13.1112,41600.0
2011-04-19 11:00:00,18.56,18.61,18.55,18.6,27600.0,13.1112,13.1465,13.1042,13.1395,27600.0
2011-04-19 11:10:00,18.6,18.6,18.56,18.58,66400.0,13.1395,13.1395,13.1112,13.1253,66400.0
2011-04-19 11:20:00,18.58,18.58,18.55,18.55,32600.0,13.1253,13.1253,13.1042,13.1042,32600.0
2011-04-19 11:30:00,18.55,18.56,18.54,18.54,26000.0,13.1042,13.1112,13.0971,13.0971,26000.0
2011-04-19 11:40:00,18.54,18.56,18.54,18.56,20400.0,13.0971,13.1112,13.0971,13.1112,20400.0
2011-04-19 11:50:00,18.57,18.61,18.57,18.6,39000.0,13.1183,13.1465,13.1183,13.1395,39000.0
2011-04-19 12:00:00,18.6,18.61,18.59,18.6,38400.0,13.1395,13.1465,13.1324,13.1395,38400.0
2011-04-19 12:10:00,18.6,18.63,18.59,18.61,32000.0,13.1395,13.1607,13.1324,13.1465,32000.0
2011-04-19 12:20:00,18.61,18.61,18.58,18.6,14400.0,13.1465,13.1465,13.1253,13.1395,14400.0
2011-04-19 12:30:00,18.59,18.61,18.58,18.61,28200.0,13.1324,13.1465,13.1253,13.1465,28200.0
2011-04-19 12:40:00,18.61,18.61,18.6,18.6,26600.0,13.1465,13.1465,13.1395,13.1395,26600.0
2011-04-19 12:50:00,18.6,18.64,18.6,18.63,27000.0,13.1395,13.1677,13.1395,13.1607,27000.0
2011-04-19 13:00:00,18.63,18.66,18.63,18.65,27400.0,13.1607,13.1819,13.1607,13.1748,27400.0
2011-04-19 13:10:00,18.64,18.69,18.64,18.69,35200.0,13.1677,13.203,13.1677,13.203,35200.0
2011-04-19 13:20:00,18.68,18.7,18.67,18.69,18800.0,13.196,13.2101,13.1889,13.203,18800.0
2011-04-19 13:30:00,18.68,18.69,18.67,18.68,32200.0,13.196,13.203,13.1889,13.196,32200.0
2011-04-19 13:40:00,18.68,18.72,18.68,18.7,50400.0,13.196,13.2242,13.196,13.2101,50400.0
2011-04-19 13:50:00,18.71,18.72,18.68,18.68,33200.0,13.2172,13.2242,13.196,13.196,33200.0
2011-04-19 14:00:00,18.68,18.69,18.65,18.66,40600.0,13.196,13.203,13.1748,13.1819,40600.0
2011-04-19 14:10:00,18.66,18.68,18.66,18.67,37800.0,13.1819,13.196,13.1819,13.1889,37800.0
2011-04-19 14:20:00,18.66,18.66,18.64,18.64,45000.0,13.1819,13.1819,13.1677,13.1677,45000.0
2011-04-19 14:30:00,18.64,18.64,18.63,18.63,40200.0,13.1677,13.1677,13.1607,13.1607,40200.0
2011-04-19 14:40:00,18.63,18.68,18.63,18.64,71600.0,13.1607,13.196,13.1607,13.1677,71600.0
2011-04-19 14:50:00,18.64,18.65,18.63,18.63,43600.0,13.1677,13.1748,13.1607,13.1607,43600.0
2011-04-19 15:00:00,18.64,18.66,18.63,18.64,73400.0,13.1677,13.1819,13.1607,13.1677,73400.0
2011-04-19 15:10:00,18.64,18.65,18.63,18.64,54600.0,13.1677,13.1748,13.1607,13.1677,54600.0
2011-04-19 15:20:00,18.64,18.64,18.63,18.63,76200.0,13.1677,13.1677,13.1607,13.1607,76200.0
2011-04-19 15:30:00,18.63,18.64,18.61,18.64,99800.0,13.1607,13.1677,13.1465,13.1677,99800.0
2011-04-19 15:40:00,18.64,18.66,18.63,18.66,166600.0,13.1677,13.1819,13.1607,13.1819,166600.0
2011-04-19 15:50:00,18.66,18.69,18.66,18.68,230400.0,13.1819,13.203,13.1819,13.196,230400.0
2011-04-20 09:30:00,19.01,19.17,18.95,19.13,203800.0,13.4291,13.5421,13.3867,13.5139,203800.0
2011-04-20 09:40:00,19.13,19.17,19.08,19.16,109400.0,13.5139,13.5421,13.4786,13.5351,109400.0
2011-04-20 09:50:00,19.16,19.17,19.08,19.09,72600.0,13.5351,13.5421,13.4786,13.4856,72600.0
2011-04-20 10:00:00,19.09,19.15,19.09,19.13,114800.0,13.4856,13.528,13.4856,13.5139,114800.0
2011-04-20 10:10:00,19.15,19.2,19.14,19.19,142400.0,13.528,13.5633,13.5209,13.5563,142400.0
2011-04-20 10:20:00,19.19,19.23,19.17,19.22,147200.0,13.5563,13.5845,13.5421,13.5775,147200.0
2011-04-20 10:30:00,19.22,19.27,19.21,19.25,87000.0,13.5775,13.6128,13.5704,13.5986,87000.0
2011-04-20 10:40:00,19.26,19.28,19.23,19.26,53000.0,13.6057,13.6198,13.5845,13.6057,53000.0
2011-04-20 10:50:00,19.26,19.26,19.23,19.25,55200.0,13.6057,13.6057,13.5845,13.5986,55200.0
2011-04-20 11:00:00,19.25,19.27,19.22,19.22,58200.0,13.5986,13.6128,13.5775,13.5775,58200.0
2011-04-20 11:10:00,19.22,19.28,19.22,19.25,115800.0,13.5775,13.6198,13.5775,13.5986,115800.0
2011-04-20 11:20:00,19.24,19.25,19.23,19.24,85800.0,13.5916,13.5986,13.5845,13.5916,85800.0
2011-04-20 11:30:00,19.25,19.26,19.22,19.23,78200.0,13.5986,13.6057,13.5775,13.5845,78200.0
2011-04-20 11:40:00,19.24,19.28,19.23,19.28,70600.0,13.5916,13.6198,13.5845,13.6198,70600.0
2011-04-20 11:50:00,19.27,19.33,19.27,19.28,72000.0,13.6128,13.6552,13.6128,13.6198,72000.0
2011-04-20 12:00:00,19.29,19.3,19.25,19.3,85800.0,13.6269,13.634,13.5986,13.634,85800.0
2011-04-20 12:10:00,19.3,19.32,19.29,19.31,51800.0,13.634,13.6481,13.6269,13.641,51800.0
2011-04-20 12:20:00,19.31,19.33,19.29,19.32,65800.0,13.641,13.6552,13.6269,13.6481,65800.0
2011-04-20 12:30:00,19.32,19.35,19.3,19.32,82800.0,13.6481,13.6693,13.634,13.6481,82800.0
2011-04-20 12:40:00,19.31,19.33,19.29,19.3,48000.0,13.641,13.6552,13.6269,13.634,48000.0
2011-04-20 12:50:00,19.3,19.31,19.29,19.29,44600.0,13.634,13.641,13.6269,13.6269,44600.0
2011-04-20 13:00:00,19.28,19.32,19.28,19.3,60400.0,13.6198,13.6481,13.6198,13.634,60400.0
2011-04-20 13:10:00,19.3,19.32,19.28,19.3,70200.0,13.634,13.6481,13.6198,13.634,70200.0
2011-04-20 13:20:00,19.3,19.36,19.3,19.35,71400.0,13.634,13.6764,13.634,13.6693,71400.0
2011-04-20 13:30:00,19.35,19.35,19.32,19.32,58200.0,13.6693,13.6693,13.6481,13.6481,58200.0
2011-04-20 13:40:00,19.33,19.35,19.32,19.35,48200.0,13.6552,13.6693,13.6481,13.6693,48200.0
2011-04-20 13:50:00,19.35,19.38,19.35,19.36,63000.0,13.6693,13.6905,13.6693,13.6764,63000.0
2011-04-20 14:00:00,19.36,19.38,19.36,19.36,101000.0,13.6764,13.6905,13.6764,13.6764,101000.0
2011-04-20 14:10:00,19.36,19.39,19.36,19.39,77600.0,13.6764,13.6975,13.6764,13.6975,77600.0
2011-04-20 14:20:00,19.39,19.39,19.35,19.38,40800.0,13.6975,13.6975,13.6693,13.6905,40800.0
2011-04-20 14:30:00,19.38,19.42,19.38,19.41,64400.0,13.6905,13.7187,13.6905,13.7117,64400.0
2011-04-20 14:40:00,19.41,19.44,19.41,19.44,71800.0,13.7117,13.7329,13.7117,13.7329,71800.0
2011-04-20 14:50:00,19.44,19.45,19.41,19.41,79400.0,13.7329,13.7399,13.7117,13.7117,79400.0
2011-04-20 15:00:00,19.42,19.42,19.39,19.39,65600.0,13.7187,13.7187,13.6975,13.6975,65600.0
2011-04-20 15:10:00,19.38,19.41,19.38,19.4,106000.0,13.6905,13.7117,13.6905,13.7046,106000.0
2011-04-20 15:20:00,19.4,19.48,19.39,19.48,96600.0,13.7046,13.7611,13.6975,13.7611,96600.0
2011-04-20 15:30:00,19.48,19.48,19.44,19.45,134000.0,13.7611,13.7611,13.7329,13.7399,134000.0
2011-04-20 15:40:00,19.45,19.47,19.43,19.43,313000.0,13.7399,13.7541,13.7258,13.7258,313000.0
2011-04-20 15:50:00,19.43,19.43,19.42,19.43,403600.0,13.7258,13.7258,13.7187,13.7258,403600.0
2011-04-21 09:30:00,19.5,19.54,19.45,19.48,142000.0,13.7753,13.8035,13.7399,13.7611,142000.0
2011-04-21 09:40:00,19.49,19.51,19.43,19.45,63800.0,13.7682,13.7823,13.7258,13.7399,63800.0
2011-04-21 09:50:00,19.45,19.58,19.45,19.56,65400.0,13.7399,13.8318,13.7399,13.8176,65400.0
2011-04-21 10:00:00,19.55,19.55,19.46,19.5,107400.0,13.8106,13.8106,13.747,13.7753,107400.0
2011-04-21 10:10:00,19.5,19.5,19.44,19.46,75000.0,13.7753,13.7753,13.7329,13.747,75000.0
2011-04-21 10:20:00,19.47,19.5,19.46,19.48,44600.0,13.7541,13.7753,13.747,13.7611,44600.0
2011-04-21 10:30:00,19.47,19.47,19.41,19.44,66600.0,13.7541,13.7541,13.7117,13.7329,66600.0
2011-04-21 10:40:00,19.44,19.46,19.38,19.4,71200.0,13.7329,13.747,13.6905,13.7046,71200.0
2011-04-21 10:50:00,19.4,19.45,19.38,19.41,61200.0,13.7046,13.7399,13.6905,13.7117,61200.0
2011-04-21 11:00:00,19.42,19.45,19.41,19.42,37600.0,13.7187,13.7399,13.7117,13.7187,37600.0
2011-04-21 11:10:00,19.42,19.43,19.4,19.43,30200.0,13.7187,13.7258,13.7046,13.7258,30200.0
2011-04-21 11:20:00,19.43,19.46,19.4,19.45,27600.0,13.7258,13.747,13.7046,13.7399,27600.0
2011-04-21 11:30:00,19.46,19.52,19.46,19.5,31000.0,13.747,13.7894,13.747,13.7753,31000.0
2011-04-21 11:40:00,19.5,19.51,19.5,19.51,25400.0,13.7753,13.7823,13.7753,13.7823,25400.0
2011-04-21 11:50:00,19.51,19.52,19.5,19.52,12600.0,13.7823,13.7894,13.7753,13.7894,12600.0
2011-04-21 12:00:00,19.52,19.55,19.52,19.55,11200.0,13.7894,13.8106,13.7894,13.8106,11200.0
2011-04-21 12:10:00,19.55,19.56,19.54,19.55,19800.0,13.8106,13.8176,13.8035,13.8106,19800.0
2011-04-21 12:20:00,19.55,19.56,19.5,19.5,21400.0,13.8106,13.8176,13.7753,13.7753,21400.0
2011-04-21 12:30:00,19.5,19.5,19.48,19.48,18000.0,13.7753,13.7753,13.7611,13.7611,18000.0
2011-04-21 12:40:00,19.49,19.53,19.48,19.52,33400.0,13.7682,13.7964,13.7611,13.7894,33400.0
2011-04-21 12:50:00,19.52,19.53,19.5,19.5,24400.0,13.7894,13.7964,13.7753,13.7753,24400.0
2011-04-21 13:00:00,19.5,19.53,19.49,19.49,32200.0,13.7753,13.7964,13.7682,13.7682,32200.0
2011-04-21 13:10:00,19.49,19.52,19.49,19.49,25200.0,13.7682,13.7894,13.7682,13.7682,25200.0
2011-04-21 13:20:00,19.49,19.5,19.49,19.5,9600.0,13.7682,13.7753,13.7682,13.7753,9600.0
2011-04-21 13:30:00,19.5,19.5,19.46,19.46,15200.0,13.7753,13.7753,13.747,13.747,15200.0
2011-04-21 13:40:00,19.46,19.5,19.46,19.5,20400.0,13.747,13.7753,13.747,13.7753,20400.0
2011-04-21 13:50:00,19.49,19.52,19.49,19.52,22200.0,13.7682,13.7894,13.7682,13.7894,22200.0
2011-04-21 14:00:00,19.52,19.53,19.51,19.53,27000.0,13.7894,13.7964,13.7823,13.7964,27000.0
2011-04-21 14:10:00,19.53,19.55,19.53,19.54,21200.0,13.7964,13.8106,13.7964,13.8035,21200.0
2011-04-21 14:20:00,19.54,19.55,19.53,19.54,21600.0,13.8035,13.8106,13.7964,13.8035,21600.0
2011-04-21 14:30:00,19.54,19.55,19.54,19.54,35800.0,13.8035,13.8106,13.8035,13.8035,35800.0
2011-04-21 14:40:00,19.55,19.55,19.51,19.52,27200.0,13.8106,13.8106,13.7823,13.7894,27200.0
2011-04-21 14:50:00,19.52,19.53,19.5,19.5,41000.0,13.7894,13.7964,13.7753,13.7753,41000.0
2011-04-21 15:00:00,19.5,19.52,19.5,19.5,35800.0,13.7753,13.7894,13.7753,13.7753,35800.0
2011-04-21 15:10:00,19.5,19.53,19.5,19.52,38600.0,13.7753,13.7964,13.7753,13.7894,38600.0
2011-04-21 15:20:00,19.52,19.53,19.52,19.52,31800.0,13.7894,13.7964,13.7894,13.7894,31800.0
2011-04-21 15:30:00,19.53,19.55,19.52,19.55,50800.0,13.7964,13.8106,13.7894,13.8106,50800.0
2011-04-21 15:40:00,19.55,19.56,19.54,19.54,100400.0,13.8106,13.8176,13.8035,13.8035,100400.0
2011-04-21 15:50:00,19.54,19.57,19.54,19.56,215000.0,13.8035,13.8247,13.8035,13.8176,215000.0
2011-04-25 09:30:00,19.57,19.6,19.51,19.59,57200.0,13.8247,13.8459,13.7823,13.8388,57200.0
2011-04-25 09:40:00,19.58,19.63,19.56,19.61,39600.0,13.8318,13.8671,13.8176,13.853,39600.0
2011-04-25 09:50:00,19.63,19.64,19.57,19.59,39000.0,13.8671,13.8742,13.8247,13.8388,39000.0
2011-04-25 10:00:00,19.6,19.61,19.54,19.55,98800.0,13.8459,13.853,13.8035,13.8106,98800.0
2011-04-25 10:10:00,19.54,19.61,19.52,19.56,79800.0,13.8035,13.853,13.7894,13.8176,79800.0
2011-04-25 10:20:00,19.56,19.58,19.54,19.55,51200.0,13.8176,13.8318,13.8035,13.8106,51200.0
2011-04-25 10:30:00,19.54,19.57,19.53,19.57,40400.0,13.8035,13.8247,13.7964,13.8247,40400.0
2011-04-25 10:40:00,19.57,19.58,19.52,19.52,35200.0,13.8247,13.8318,13.7894,13.7894,35200.0
2011-04-25 10:50:00,19.52,19.54,19.47,19.48,40800.0,13.7894,13.8035,13.7541,13.7611,40800.0
2011-04-25 11:00:00,19.49,19.49,19.46,19.46,38200.0,13.7682,13.7682,13.747,13.747,38200.0
2011-04-25 11:10:00,19.46,19.47,19.43,19.47,26800.0,13.747,13.7541,13.7258,13.7541,26800.0
2011-04-25 11:20:00,19.47,19.47,19.45,19.46,18200.0,13.7541,13.7541,13.7399,13.747,18200.0
2011-04-25 11:30:00,19.46,19.47,19.46,19.47,15600.0,13.747,13.7541,13.747,13.7541,15600.0
2011-04-25 11:40:00,19.47,19.49,19.47,19.48,26200.0,13.7541,13.7682,13.7541,13.7611,26200.0
2011-04-25 11:50:00,19.49,19.53,19.49,19.53,30200.0,13.7682,13.7964,13.7682,13.7964,30200.0
2011-04-25 12:00:00,19.53,19.55,19.52,19.53,29800.0,13.7964,13.8106,13.7894,13.7964,29800.0
2011-04-25 12:10:00,19.53,19.54,19.5,19.52,20200.0,13.7964,13.8035,13.7753,13.7894,20200.0
2011-04-25 12:20:00,19.52,19.54,19.51,19.54,25600.0,13.7894,13.8035,13.7823,13.8035,25600.0
2011-04-25 12:30:00,19.54,19.55,19.52,19.53,25600.0,13.8035,13.8106,13.7894,13.7964,25600.0
2011-04-25 12:40:00,19.52,19.53,19.5,19.53,22000.0,13.7894,13.7964,13.7753,13.7964,22000.0
2011-04-25 12:50:00,19.53,19.55,19.53,19.55,21600.0,13.7964,13.8106,13.7964,13.8106,21600.0
2011-04-25 13:00:00,19.55,19.56,19.54,19.55,18600.0,13.8106,13.8176,13.8035,13.8106,18600.0
2011-04-25 13:10:00,19.55,19.57,19.53,19.56,25800.0,13.8106,13.8247,13.7964,13.8176,25800.0
2011-04-25 13:20:00,19.57,19.59,19.55,19.59,34000.0,13.8247,13.8388,13.8106,13.8388,34000.0
2011-04-25 13:30:00,19.58,19.61,19.58,19.61,45800.0,13.8318,13.853,13.8318,13.853,45800.0
2011-04-25 13:40:00,19.61,19.61,19.61,19.61,20800.0,13.853,13.853,13.853,13.853,20800.0
2011-04-25 13:50:00,19.61,19.61,19.56,19.57,38800.0,13.853,13.853,13.8176,13.8247,38800.0
2011-04-25 14:00:00,19.56,19.59,19.56,19.57,36200.0,13.8176,13.8388,13.8176,13.8247,36200.0
2011-04-25 14:10:00,19.58,19.59,19.57,19.59,40000.0,13.8318,13.8388,13.8247,13.8388,40000.0
2011-04-25 14:20:00,19.59,19.6,19.57,19.57,67000.0,13.8388,13.8459,13.8247,13.8247,67000.0
2011-04-25 14:30:00,19.57,19.58,19.56,19.56,22000.0,13.8247,13.8318,13.8176,13.8176,22000.0
2011-04-25 14:40:00,19.56,19.58,19.56,19.57,39800.0,13.8176,13.8318,13.8176,13.8247,39800.0
2011-04-25 14:50:00,19.57,19.59,19.57,19.58,27600.0,13.8247,13.8388,13.8247,13.8318,27600.0
2011-04-25 15:00:00,19.58,19.58,19.57,19.57,37400.0,13.8318,13.8318,13.8247,13.8247,37400.0
2011-04-25 15:10:00,19.57,19.58,19.56,19.57,53600.0,13.8247,13.8318,13.8176,13.8247,53600.0
2011-04-25 15:20:00,19.56,19.6,19.56,19.59,61200.0,13.8176,13.8459,13.8176,13.8388,61200.0
2011-04-25 15:30:00,19.6,19.61,19.59,19.6,107000.0,13.8459,13.853,13.8388,13.8459,107000.0
2011-04-25 15:40:00,19.6,19.61,19.59,19.6,88200.0,13.8459,13.853,13.8388,13.8459,88200.0
2011-04-25 15:50:00,19.6,19.6,19.57,19.59,182800.0,13.8459,13.8459,13.8247,13.8388,182800.0
2011-04-26 09:30:00,19.52,19.7,19.52,19.63,88200.0,13.7894,13.9165,13.7894,13.8671,88200.0
2011-04-26 09:40:00,19.62,19.69,19.57,19.67,54800.0,13.86,13.9095,13.8247,13.8953,54800.0
2011-04-26 09:50:00,19.68,19.73,19.66,19.68,42800.0,13.9024,13.9377,13.8883,13.9024,42800.0
2011-04-26 10:00:00,19.68,19.7,19.63,19.65,103000.0,13.9024,13.9165,13.8671,13.8812,103000.0
2011-04-26 10:10:00,19.65,19.68,19.63,19.65,99000.0,13.8812,13.9024,13.8671,13.8812,99000.0
2011-04-26 10:20:00,19.65,19.7,19.65,19.68,68600.0,13.8812,13.9165,13.8812,13.9024,68600.0
2011-04-26 10:30:00,19.68,19.7,19.68,19.68,27000.0,13.9024,13.9165,13.9024,13.9024,27000.0
2011-04-26 10:40:00,19.69,19.73,19.67,19.73,79200.0,13.9095,13.9377,13.8953,13.9377,79200.0
2011-04-26 10:50:00,19.72,19.75,19.71,19.75,41000.0,13.9307,13.9519,13.9236,13.9519,41000.0
2011-04-26 11:00:00,19.75,19.75,19.73,19.74,42400.0,13.9519,13.9519,13.9377,13.9448,42400.0
2011-04-26 11:10:00,19.74,19.74,19.69,19.7,33000.0,13.9448,13.9448,13.9095,13.9165,33000.0
2011-04-26 11:20:00,19.69,19.75,19.69,19.74,50600.0,13.9095,13.9519,13.9095,13.9448,50600.0
2011-04-26 11:30:00,19.74,19.75,19.72,19.73,55600.0,13.9448,13.9519,13.9307,13.9377,55600.0
2011-04-26 11:40:00,19.73,19.75,19.72,19.74,48800.0,13.9377,13.9519,13.9307,13.9448,48800.0
2011-04-26 11:50:00,19.75,19.78,19.74,19.77,61200.0,13.9519,13.9731,13.9448,13.966,61200.0
2011-04-26 12:00:00,19.78,19.83,19.77,19.79,72600.0,13.9731,14.0084,13.966,13.9801,72600.0
2011-04-26 12:10:00,19.79,19.82,19.77,19.79,35200.0,13.9801,14.0013,13.966,13.9801,35200.0
2011-04-26 12:20:00,19.8,19.81,19.79,19.79,53400.0,13.9872,13.9942,13.9801,13.9801,53400.0
2011-04-26 12:30:00,19.79,19.83,19.79,19.83,37800.0,13.9801,14.0084,13.9801,14.0084,37800.0
2011-04-26 12:40:00,19.82,19.84,19.79,19.79,42200.0,14.0013,14.0154,13.9801,13.9801,42200.0
2011-04-26 12:50:00,19.79,19.81,19.77,19.77,42400.0,13.9801,13.9942,13.966,13.966,42400.0
2011-04-26 13:00:00,19.77,19.77,19.75,19.75,31200.0,13.966,13.966,13.9519,13.9519,31200.0
2011-04-26 13:10:00,19.75,19.77,19.74,19.75,36400.0,13.9519,13.966,13.9448,13.9519,36400.0
2011-04-26 13:20:00,19.75,19.82,19.75,19.82,38800.0,13.9519,14.0013,13.9519,14.0013,38800.0
2011-04-26 13:30:00,19.81,19.82,19.78,19.81,68000.0,13.9942,14.0013,13.9731,13.9942,68000.0
2011-04-26 13:40:00,19.81,19.84,19.81,19.83,33800.0,13.9942,14.0154,13.9942,14.0084,33800.0
2011-04-26 13:50:00,19.83,19.86,19.82,19.83,41400.0,14.0084,14.0296,14.0013,14.0084,41400.0
2011-04-26 14:00:00,19.83,19.85,19.82,19.84,44400.0,14.0084,14.0225,14.0013,14.0154,44400.0
2011-04-26 14:10:00,19.84,19.92,19.83,19.92,109000.0,14.0154,14.072,14.0084,14.072,109000.0
2011-04-26 14:20:00,19.92,19.92,19.87,19.89,63200.0,14.072,14.072,14.0366,14.0508,63200.0
2011-04-26 14:30:00,19.9,19.9,19.88,19.88,45400.0,14.0578,14.0578,14.0437,14.0437,45400.0
2011-04-26 14:40:00,19.88,19.93,19.88,19.91,86600.0,14.0437,14.079,14.0437,14.0649,86600.0
2011-04-26 14:50:00,19.91,19.91,19.88,19.91,62800.0,14.0649,14.0649,14.0437,14.0649,62800.0
2011-04-26 15:00:00,19.91,19.93,19.89,19.93,125600.0,14.0649,14.079,14.0508,14.079,125600.0
2011-04-26 15:10:00,19.94,19.96,19.93,19.93,145000.0,14.0861,14.1002,14.079,14.079,145000.0
2011-04-26 15:20:00,19.92,19.92,19.88,19.9,103200.0,14.072,14.072,14.0437,14.0578,103200.0
2011-04-26 15:30:00,19.89,19.9,19.88,19.88,108400.0,14.0508,14.0578,14.0437,14.0437,108400.0
2011-04-26 15:40:00,19.88,19.91,19.87,19.9,162200.0,14.0437,14.0649,14.0366,14.0578,162200.0
2011-04-26 15:50:00,19.89,19.9,19.87,19.9,262400.0,14.0508,14.0578,14.0366,14.0578,262400.0
2011-04-27 09:30:00,19.97,20.0,19.88,19.98,137800.0,14.1073,14.1285,14.0437,14.1143,137800.0
2011-04-27 09:40:00,19.99,20.05,19.96,20.05,55600.0,14.1214,14.1638,14.1002,14.1638,55600.0
2011-04-27 09:50:00,20.05,20.06,20.01,20.02,119200.0,14.1638,14.1708,14.1355,14.1426,119200.0
2011-04-27 10:00:00,20.02,20.02,19.98,20.02,236400.0,14.1426,14.1426,14.1143,14.1426,236400.0
2011-04-27 10:10:00,20.02,20.02,19.98,19.98,201000.0,14.1426,14.1426,14.1143,14.1143,201000.0
2011-04-27 10:20:00,19.98,20.03,19.98,20.0,118800.0,14.1143,14.1497,14.1143,14.1285,118800.0
2011-04-27 10:30:00,20.0,20.02,19.99,20.02,94600.0,14.1285,14.1426,14.1214,14.1426,94600.0
2011-04-27 10:40:00,20.02,20.04,19.99,20.04,84200.0,14.1426,14.1567,14.1214,14.1567,84200.0
2011-04-27 10:50:00,20.04,20.04,20.0,20.03,84400.0,14.1567,14.1567,14.1285,14.1497,84400.0
2011-04-27 11:00:00,20.03,20.09,20.03,20.08,65800.0,14.1497,14.192,14.1497,14.185,65800.0
2011-04-27 11:10:00,20.08,20.09,20.02,20.02,83600.0,14.185,14.192,14.1426,14.1426,83600.0
2011-04-27 11:20:00,20.02,20.04,20.0,20.03,56600.0,14.1426,14.1567,14.1285,14.1497,56600.0
2011-04-27 11:30:00,20.03,20.03,20.0,20.02,30200.0,14.1497,14.1497,14.1285,14.1426,30200.0
2011-04-27 11:40:00,20.01,20.07,20.0,20.06,95800.0,14.1355,14.1779,14.1285,14.1708,95800.0
2011-04-27 11:50:00,20.06,20.11,20.06,20.09,64800.0,14.1708,14.2062,14.1708,14.192,64800.0
2011-04-27 12:00:00,20.1,20.11,20.08,20.08,34000.0,14.1991,14.2062,14.185,14.185,34000.0
2011-04-27 12:10:00,20.08,20.12,20.08,20.11,45800.0,14.185,14.2132,14.185,14.2062,45800.0
2011-04-27 12:20:00,20.11,20.11,20.1,20.11,26400.0,14.2062,14.2062,14.1991,14.2062,26400.0
2011-04-27 12:30:00,20.11,20.14,20.05,20.11,125200.0,14.2062,14.2274,14.1638,14.2062,125200.0
2011-04-27 12:40:00,20.11,20.13,20.09,20.1,102400.0,14.2062,14.2203,14.192,14.1991,102400.0
2011-04-27 12:50:00,20.1,20.14,20.1,20.13,42400.0,14.1991,14.2274,14.1991,14.2203,42400.0
2011-04-27 13:00:00,20.13,20.13,20.1,20.12,34000.0,14.2203,14.2203,14.1991,14.2132,34000.0
2011-04-27 13:10:00,20.11,20.13,20.11,20.13,39000.0,14.2062,14.2203,14.2062,14.2203,39000.0
2011-04-27 13:20:00,20.12,20.13,20.11,20.11,25600.0,14.2132,14.2203,14.2062,14.2062,25600.0
2011-04-27 13:30:00,20.11,20.11,20.09,20.09,45000.0,14.2062,14.2062,14.192,14.192,45000.0
2011-04-27 13:40:00,20.09,20.15,20.09,20.13,46200.0,14.192,14.2344,14.192,14.2203,46200.0
2011-04-27 13:50:00,20.13,20.15,20.13,20.13,22000.0,14.2203,14.2344,14.2203,14.2203,22000.0
2011-04-27 14:00:00,20.14,20.15,20.12,20.13,35800.0,14.2274,14.2344,14.2132,14.2203,35800.0
2011-04-27 14:10:00,20.14,20.14,20.1,20.12,64400.0,14.2274,14.2274,14.1991,14.2132,64400.0
2011-04-27 14:20:00,20.12,20.14,20.08,20.09,68400.0,14.2132,14.2274,14.185,14.192,68400.0
2011-04-27 14:30:00,20.09,20.14,20.09,20.13,51000.0,14.192,14.2274,14.192,14.2203,51000.0
2011-04-27 14:40:00,20.12,20.13,20.1,20.11,38800.0,14.2132,14.2203,14.1991,14.2062,38800.0
2011-04-27 14:50:00,20.11,20.15,20.11,20.15,589000.0,14.2062,14.2344,14.2062,14.2344,589000.0
2011-04-27 15:00:00,20.15,20.17,20.14,20.16,54400.0,14.2344,14.2486,14.2274,14.2415,54400.0
2011-04-27 15:10:00,20.16,20.17,20.14,20.16,77800.0,14.2415,14.2486,14.2274,14.2415,77800.0
2011-04-27 15:20:00,20.17,20.17,20.13,20.17,115600.0,14.2486,14.2486,14.2203,14.2486,115600.0
2011-04-27 15:30:00,20.16,20.24,20.16,20.23,126200.0,14.2415,14.298,14.2415,14.2909,126200.0
2011-04-27 15:40:00,20.24,20.25,20.22,20.24,242200.0,14.298,14.3051,14.2839,14.298,242200.0
2011-04-27 15:50:00,20.24,20.27,20.21,20.23,409400.0,14.298,14.3192,14.2768,14.2909,409400.0
2011-04-28 09:30:00,20.2,20.29,20.14,20.24,105600.0,14.2697,14.3333,14.2274,14.298,105600.0
2011-04-28 09:40:00,20.24,20.25,20.18,20.22,77800.0,14.298,14.3051,14.2556,14.2839,77800.0
2011-04-28 09:50:00,20.21,20.3,20.2,20.29,89000.0,14.2768,14.3404,14.2697,14.3333,89000.0
2011-04-28 10:00:00,20.29,20.32,20.27,20.28,72000.0,14.3333,14.3545,14.3192,14.3263,72000.0
2011-04-28 10:10:00,20.28,20.29,20.25,20.28,45200.0,14.3263,14.3333,14.3051,14.3263,45200.0
2011-04-28 10:20:00,20.28,20.29,20.25,20.25,51400.0,14.3263,14.3333,14.3051,14.3051,51400.0
2011-04-28 10:30:00,20.25,20.27,20.24,20.27,43400.0,14.3051,14.3192,14.298,14.3192,43400.0
2011-04-28 10:40:00,20.27,20.3,20.25,20.29,48200.0,14.3192,14.3404,14.3051,14.3333,48200.0
2011-04-28 10:50:00,20.29,20.34,20.29,20.34,58200.0,14.3333,14.3686,14.3333,14.3686,58200.0
2011-04-28 11:00:00,20.34,20.36,20.34,20.36,66600.0,14.3686,14.3828,14.3686,14.3828,66600.0
2011-04-28 11:10:00,20.36,20.36,20.31,20.32,38600.0,14.3828,14.3828,14.3475,14.3545,38600.0
2011-04-28 11:20:00,20.32,20.34,20.32,20.34,56800.0,14.3545,14.3686,14.3545,14.3686,56800.0
2011-04-28 11:30:00,20.33,20.35,20.33,20.33,98600.0,14.3616,14.3757,14.3616,14.3616,98600.0
2011-04-28 11:40:00,20.33,20.34,20.28,20.31,79600.0,14.3616,14.3686,14.3263,14.3475,79600.0
2011-04-28 11:50:00,20.31,20.32,20.29,20.31,54800.0,14.3475,14.3545,14.3333,14.3475,54800.0
2011-04-28 12:00:00,20.3,20.31,20.29,20.3,91800.0,14.3404,14.3475,14.3333,14.3404,91800.0
2011-04-28 12:10:00,20.3,20.3,20.26,20.27,63400.0,14.3404,14.3404,14.3121,14.3192,63400.0
2011-04-28 12:20:00,20.27,20.29,20.26,20.29,100000.0,14.3192,14.3333,14.3121,14.3333,100000.0
2011-04-28 12:30:00,20.29,20.32,20.29,20.32,64800.0,14.3333,14.3545,14.3333,14.3545,64800.0
2011-04-28 12:40:00,20.32,20.33,20.32,20.33,49400.0,14.3545,14.3616,14.3545,14.3616,49400.0
2011-04-28 12:50:00,20.33,20.34,20.29,20.34,177400.0,14.3616,14.3686,14.3333,14.3686,177400.0
2011-04-28 13:00:00,20.33,20.33,20.31,20.32,91000.0,14.3616,14.3616,14.3475,14.3545,91000.0
2011-04-28 13:10:00,20.31,20.33,20.31,20.33,97800.0,14.3475,14.3616,14.3475,14.3616,97800.0
2011-04-28 13:20:00,20.33,20.35,20.33,20.35,71600.0,14.3616,14.3757,14.3616,14.3757,71600.0
2011-04-28 13:30:00,20.35,20.35,20.29,20.31,71800.0,14.3757,14.3757,14.3333,14.3475,71800.0
2011-04-28 13:40:00,20.31,20.33,20.3,20.32,39400.0,14.3475,14.3616,14.3404,14.3545,39400.0
2011-04-28 13:50:00,20.32,20.36,20.32,20.34,98200.0,14.3545,14.3828,14.3545,14.3686,98200.0
2011-04-28 14:00:00,20.34,20.35,20.29,20.3,71000.0,14.3686,14.3757,14.3333,14.3404,71000.0
2011-04-28 14:10:00,20.3,20.3,20.27,20.3,52800.0,14.3404,14.3404,14.3192,14.3404,52800.0
2011-04-28 14:20:00,20.3,20.3,20.27,20.27,43800.0,14.3404,14.3404,14.3192,14.3192,43800.0
2011-04-28 14:30:00,20.28,20.32,20.28,20.31,49000.0,14.3263,14.3545,14.3263,14.3475,49000.0
2011-04-28 14:40:00,20.31,20.33,20.31,20.32,67800.0,14.3475,14.3616,14.3475,14.3545,67800.0
2011-04-28 14:50:00,20.31,20.35,20.31,20.33,54400.0,14.3475,14.3757,14.3475,14.3616,54400.0
2011-04-28 15:00:00,20.33,20.33,20.3,20.32,62200.0,14.3616,14.3616,14.3404,14.3545,62200.0
2011-04-28 15:10:00,20.32,20.34,20.31,20.33,84800.0,14.3545,14.3686,14.3475,14.3616,84800.0
2011-04-28 15:20:00,20.33,20.35,20.32,20.35,110200.0,14.3616,14.3757,14.3545,14.3757,110200.0
2011-04-28 15:30:00,20.35,20.39,20.35,20.39,112600.0,14.3757,14.404,14.3757,14.404,112600.0
2011-04-28 15:40:00,20.39,20.41,20.36,20.36,174000.0,14.404,14.4181,14.3828,14.3828,174000.0
2011-04-28 15:50:00,20.37,20.4,20.36,20.36,271800.0,14.3898,14.411,14.3828,14.3828,271800.0
2011-04-29 09:30:00,20.41,20.45,20.38,20.41,132000.0,14.4181,14.4464,14.3969,14.4181,132000.0
2011-04-29 09:40:00,20.41,20.44,20.4,20.4,131200.0,14.4181,14.4393,14.411,14.411,131200.0
2011-04-29 09:50:00,20.4,20.43,20.31,20.31,83000.0,14.411,14.4322,14.3475,14.3475,83000.0
2011-04-29 10:00:00,20.31,20.38,20.31,20.34,171800.0,14.3475,14.3969,14.3475,14.3686,171800.0
2011-04-29 10:10:00,20.34,20.39,20.34,20.36,53200.0,14.3686,14.404,14.3686,14.3828,53200.0
2011-04-29 10:20:00,20.36,20.38,20.35,20.36,49800.0,14.3828,14.3969,14.3757,14.3828,49800.0
2011-04-29 10:30:00,20.36,20.36,20.34,20.35,46400.0,14.3828,14.3828,14.3686,14.3757,46400.0
2011-04-29 10:40:00,20.35,20.38,20.34,20.36,126200.0,14.3757,14.3969,14.3686,14.3828,126200.0
2011-04-29 10:50:00,20.38,20.39,20.36,20.36,75800.0,14.3969,14.404,14.3828,14.3828,75800.0
2011-04-29 11:00:00,20.36,20.39,20.36,20.36,104000.0,14.3828,14.404,14.3828,14.3828,104000.0
2011-04-29 11:10:00,20.36,20.38,20.34,20.34,104400.0,14.3828,14.3969,14.3686,14.3686,104400.0
2011-04-29 11:20:00,20.34,20.35,20.34,20.35,75600.0,14.3686,14.3757,14.3686,14.3757,75600.0
2011-04-29 11:30:00,20.35,20.37,20.35,20.36,74800.0,14.3757,14.3898,14.3757,14.3828,74800.0
2011-04-29 11:40:00,20.36,20.37,20.34,20.37,85400.0,14.3828,14.3898,14.3686,14.3898,85400.0
2011-04-29 11:50:00,20.36,20.37,20.34,20.35,30000.0,14.3828,14.3898,14.3686,14.3757,30000.0
2011-04-29 12:00:00,20.34,20.36,20.33,20.33,76400.0,14.3686,14.3828,14.3616,14.3616,76400.0
2011-04-29 12:10:00,20.33,20.36,20.33,20.34,107600.0,14.3616,14.3828,14.3616,14.3686,107600.0
2011-04-29 12:20:00,20.34,20.38,20.34,20.38,37800.0,14.3686,14.3969,14.3686,14.3969,37800.0
2011-04-29 12:30:00,20.38,20.39,20.37,20.38,13800.0,14.3969,14.404,14.3898,14.3969,13800.0
2011-04-29 12:40:00,20.37,20.38,20.37,20.38,38600.0,14.3898,14.3969,14.3898,14.3969,38600.0
2011-04-29 12:50:00,20.38,20.41,20.38,20.41,24000.0,14.3969,14.4181,14.3969,14.4181,24000.0
2011-04-29 13:00:00,20.41,20.45,20.4,20.45,100400.0,14.4181,14.4464,14.411,14.4464,100400.0
2011-04-29 13:10:00,20.45,20.45,20.43,20.43,45200.0,14.4464,14.4464,14.4322,14.4322,45200.0
2011-04-29 13:20:00,20.43,20.45,20.43,20.45,68000.0,14.4322,14.4464,14.4322,14.4464,68000.0
2011-04-29 13:30:00,20.45,20.46,20.45,20.46,44800.0,14.4464,14.4534,14.4464,14.4534,44800.0
2011-04-29 13:40:00,20.46,20.46,20.43,20.43,40800.0,14.4534,14.4534,14.4322,14.4322,40800.0
2011-04-29 13:50:00,20.43,20.43,20.41,20.42,37600.0,14.4322,14.4322,14.4181,14.4252,37600.0
2011-04-29 14:00:00,20.42,20.45,20.42,20.45,33800.0,14.4252,14.4464,14.4252,14.4464,33800.0
2011-04-29 14:10:00,20.45,20.47,20.45,20.47,86400.0,14.4464,14.4605,14.4464,14.4605,86400.0
2011-04-29 14:20:00,20.47,20.48,20.46,20.47,79600.0,14.4605,14.4675,14.4534,14.4605,79600.0
2011-04-29 14:30:00,20.47,20.49,20.46,20.49,28800.0,14.4605,14.4746,14.4534,14.4746,28800.0
2011-04-29 14:40:00,20.49,20.49,20.46,20.48,53600.0,14.4746,14.4746,14.4534,14.4675,53600.0
2011-04-29 14:50:00,20.48,20.48,20.46,20.46,42600.0,14.4675,14.4675,14.4534,14.4534,42600.0
2011-04-29 15:00:00,20.46,20.47,20.43,20.47,77600.0,14.4534,14.4605,14.4322,14.4605,77600.0
2011-04-29 15:10:00,20.47,20.49,20.47,20.47,73800.0,14.4605,14.4746,14.4605,14.4605,73800.0
2011-04-29 15:20:00,20.47,20.49,20.47,20.49,91200.0,14.4605,14.4746,14.4605,14.4746,91200.0
2011-04-29 15:30:00,20.49,20.55,20.49,20.53,184400.0,14.4746,14.517,14.4746,14.5029,184400.0
2011-04-29 15:40:00,20.52,20.54,20.5,20.53,210800.0,14.4958,14.5099,14.4817,14.5029,210800.0
2011-04-29 15:50:00,20.53,20.53,20.49,20.52,250000.0,14.5029,14.5029,14.4746,14.4958,250000.0
2011-05-02 09:30:00,20.66,20.67,20.5,20.53,118800.0,14.5947,14.6018,14.4817,14.5029,118800.0
2011-05-02 09:40:00,20.53,20.53,20.41,20.43,77000.0,14.5029,14.5029,14.4181,14.4322,77000.0
2011-05-02 09:50:00,20.43,20.46,20.39,20.4,50400.0,14.4322,14.4534,14.404,14.411,50400.0
2011-05-02 10:00:00,20.4,20.48,20.4,20.42,247200.0,14.411,14.4675,14.411,14.4252,247200.0
2011-05-02 10:10:00,20.42,20.48,20.41,20.47,42600.0,14.4252,14.4675,14.4181,14.4605,42600.0
2011-05-02 10:20:00,20.48,20.52,20.47,20.51,111800.0,14.4675,14.4958,14.4605,14.4887,111800.0
2011-05-02 10:30:00,20.52,20.55,20.49,20.5,158600.0,14.4958,14.517,14.4746,14.4817,158600.0
2011-05-02 10:40:00,20.49,20.53,20.49,20.52,48400.0,14.4746,14.5029,14.4746,14.4958,48400.0
2011-05-02 10:50:00,20.52,20.52,20.47,20.49,74200.0,14.4958,14.4958,14.4605,14.4746,74200.0
2011-05-02 11:00:00,20.49,20.5,20.45,20.46,133200.0,14.4746,14.4817,14.4464,14.4534,133200.0
2011-05-02 11:10:00,20.46,20.48,20.45,20.46,117400.0,14.4534,14.4675,14.4464,14.4534,117400.0
2011-05-02 11:20:00,20.46,20.47,20.43,20.43,129400.0,14.4534,14.4605,14.4322,14.4322,129400.0
2011-05-02 11:30:00,20.43,20.43,20.41,20.42,102000.0,14.4322,14.4322,14.4181,14.4252,102000.0
2011-05-02 11:40:00,20.42,20.43,20.4,20.4,74600.0,14.4252,14.4322,14.411,14.411,74600.0
2011-05-02 11:50:00,20.4,20.43,20.4,20.42,124600.0,14.411,14.4322,14.411,14.4252,124600.0
2011-05-02 12:00:00,20.41,20.45,20.41,20.45,41400.0,14.4181,14.4464,14.4181,14.4464,41400.0
2011-05-02 12:10:00,20.45,20.45,20.41,20.42,56600.0,14.4464,14.4464,14.4181,14.4252,56600.0
2011-05-02 12:20:00,20.42,20.42,20.37,20.39,52800.0,14.4252,14.4252,14.3898,14.404,52800.0
2011-05-02 12:30:00,20.39,20.4,20.36,20.39,88800.0,14.404,14.411,14.3828,14.404,88800.0
2011-05-02 12:40:00,20.39,20.4,20.36,20.36,55600.0,14.404,14.411,14.3828,14.3828,55600.0
2011-05-02 12:50:00,20.36,20.37,20.34,20.34,69200.0,14.3828,14.3898,14.3686,14.3686,69200.0
2011-05-02 13:00:00,20.35,20.38,20.35,20.38,86400.0,14.3757,14.3969,14.3757,14.3969,86400.0
2011-05-02 13:10:00,20.38,20.41,20.37,20.4,56200.0,14.3969,14.4181,14.3898,14.411,56200.0
2011-05-02 13:20:00,20.39,20.41,20.35,20.4,100800.0,14.404,14.4181,14.3757,14.411,100800.0
2011-05-02 13:30:00,20.39,20.47,20.39,20.46,101600.0,14.404,14.4605,14.404,14.4534,101600.0
2011-05-02 13:40:00,20.46,20.48,20.45,20.45,47400.0,14.4534,14.4675,14.4464,14.4464,47400.0
2011-05-02 13:50:00,20.45,20.45,20.41,20.45,86400.0,14.4464,14.4464,14.4181,14.4464,86400.0
2011-05-02 14:00:00,20.44,20.49,20.44,20.49,79600.0,14.4393,14.4746,14.4393,14.4746,79600.0
2011-05-02 14:10:00,20.49,20.51,20.48,20.5,70800.0,14.4746,14.4887,14.4675,14.4817,70800.0
2011-05-02 14:20:00,20.5,20.5,20.45,20.45,67800.0,14.4817,14.4817,14.4464,14.4464,67800.0
2011-05-02 14:30:00,20.45,20.45,20.43,20.45,54400.0,14.4464,14.4464,14.4322,14.4464,54400.0
2011-05-02 14:40:00,20.45,20.45,20.42,20.42,99000.0,14.4464,14.4464,14.4252,14.4252,99000.0
2011-05-02 14:50:00,20.42,20.42,20.4,20.41,93400.0,14.4252,14.4252,14.411,14.4181,93400.0
2011-05-02 15:00:00,20.4,20.43,20.4,20.42,79400.0,14.411,14.4322,14.411,14.4252,79400.0
2011-05-02 15:10:00,20.42,20.42,20.38,20.39,77200.0,14.4252,14.4252,14.3969,14.404,77200.0
2011-05-02 15:20:00,20.39,20.39,20.36,20.36,113200.0,14.404,14.404,14.3828,14.3828,113200.0
2011-05-02 15:30:00,20.36,20.36,20.34,20.35,113600.0,14.3828,14.3828,14.3686,14.3757,113600.0
2011-05-02 15:40:00,20.35,20.35,20.3,20.35,250400.0,14.3757,14.3757,14.3404,14.3757,250400.0
2011-05-02 15:50:00,20.35,20.36,20.31,20.32,369200.0,14.3757,14.3828,14.3475,14.3545,369200.0
2011-05-03 09:30:00,20.41,20.41,20.32,20.33,85800.0,14.4181,14.4181,14.3545,14.3616,85800.0
2011-05-03 09:40:00,20.32,20.36,20.25,20.29,92800.0,14.3545,14.3828,14.3051,14.3333,92800.0
2011-05-03 09:50:00,20.3,20.36,20.3,20.33,49400.0,14.3404,14.3828,14.3404,14.3616,49400.0
2011-05-03 10:00:00,20.34,20.39,20.32,20.34,143000.0,14.3686,14.404,14.3545,14.3686,143000.0
2011-05-03 10:10:00,20.34,20.38,20.28,20.28,103600.0,14.3686,14.3969,14.3263,14.3263,103600.0
2011-05-03 10:20:00,20.29,20.32,20.26,20.3,88200.0,14.3333,14.3545,14.3121,14.3404,88200.0
2011-05-03 10:30:00,20.3,20.32,20.28,20.3,60000.0,14.3404,14.3545,14.3263,14.3404,60000.0
2011-05-03 10:40:00,20.3,20.3,20.23,20.29,68200.0,14.3404,14.3404,14.2909,14.3333,68200.0
2011-05-03 10:50:00,20.28,20.28,20.23,20.25,44000.0,14.3263,14.3263,14.2909,14.3051,44000.0
2011-05-03 11:00:00,20.25,20.26,20.21,20.22,43200.0,14.3051,14.3121,14.2768,14.2839,43200.0
2011-05-03 11:10:00,20.22,20.23,20.18,20.18,52000.0,14.2839,14.2909,14.2556,14.2556,52000.0
2011-05-03 11:20:00,20.18,20.24,20.18,20.23,61800.0,14.2556,14.298,14.2556,14.2909,61800.0
2011-05-03 11:30:00,20.23,20.24,20.22,20.23,44800.0,14.2909,14.298,14.2839,14.2909,44800.0
2011-05-03 11:40:00,20.23,20.24,20.22,20.22,30600.0,14.2909,14.298,14.2839,14.2839,30600.0
2011-05-03 11:50:00,20.22,20.23,20.22,20.22,57800.0,14.2839,14.2909,14.2839,14.2839,57800.0
2011-05-03 12:00:00,20.22,20.23,20.2,20.21,98000.0,14.2839,14.2909,14.2697,14.2768,98000.0
2011-05-03 12:10:00,20.21,20.25,20.2,20.22,53800.0,14.2768,14.3051,14.2697,14.2839,53800.0
2011-05-03 12:20:00,20.21,20.23,20.2,20.21,71200.0,14.2768,14.2909,14.2697,14.2768,71200.0
2011-05-03 12:30:00,20.21,20.22,20.17,20.17,34800.0,14.2768,14.2839,14.2486,14.2486,34800.0
2011-05-03 12:40:00,20.16,20.18,20.15,20.16,45000.0,14.2415,14.2556,14.2344,14.2415,45000.0
2011-05-03 12:50:00,20.16,20.16,20.11,20.13,52600.0,14.2415,14.2415,14.2062,14.2203,52600.0
2011-05-03 13:00:00,20.14,20.15,20.11,20.15,44200.0,14.2274,14.2344,14.2062,14.2344,44200.0
2011-05-03 13:10:00,20.14,20.17,20.14,20.17,42600.0,14.2274,14.2486,14.2274,14.2486,42600.0
2011-05-03 13:20:00,20.16,20.18,20.11,20.11,94800.0,14.2415,14.2556,14.2062,14.2062,94800.0
2011-05-03 13:30:00,20.11,20.16,20.1,20.13,59000.0,14.2062,14.2415,14.1991,14.2203,59000.0
2011-05-03 13:40:00,20.14,20.16,20.11,20.16,71800.0,14.2274,14.2415,14.2062,14.2415,71800.0
2011-05-03 13:50:00,20.15,20.16,20.13,20.14,40200.0,14.2344,14.2415,14.2203,14.2274,40200.0
2011-05-03 14:00:00,20.15,20.18,20.12,20.13,75800.0,14.2344,14.2556,14.2132,14.2203,75800.0
2011-05-03 14:10:00,20.13,20.16,20.1,20.14,83200.0,14.2203,14.2415,14.1991,14.2274,83200.0
2011-05-03 14:20:00,20.13,20.14,20.09,20.14,105200.0,14.2203,14.2274,14.192,14.2274,105200.0
2011-05-03 14:30:00,20.14,20.15,20.11,20.11,72000.0,14.2274,14.2344,14.2062,14.2062,72000.0
2011-05-03 14:40:00,20.12,20.17,20.11,20.15,55800.0,14.2132,14.2486,14.2062,14.2344,55800.0
2011-05-03 14:50:00,20.15,20.17,20.11,20.15,93000.0,14.2344,14.2486,14.2062,14.2344,93000.0
2011-05-03 15:00:00,20.15,20.2,20.15,20.17,60400.0,14.2344,14.2697,14.2344,14.2486,60400.0
2011-05-03 15:10:00,20.17,20.19,20.15,20.15,87400.0,14.2486,14.2627,14.2344,14.2344,87400.0
2011-05-03 15:20:00,20.15,20.21,20.15,20.21,73400.0,14.2344,14.2768,14.2344,14.2768,73400.0
2011-05-03 15:30:00,20.2,20.23,20.2,20.23,156800.0,14.2697,14.2909,14.2697,14.2909,156800.0
2011-05-03 15:40:00,20.23,20.25,20.21,20.22,172400.0,14.2909,14.3051,14.2768,14.2839,172400.0
2011-05-03 15:50:00,20.23,20.29,20.22,20.28,299200.0,14.2909,14.3333,14.2839,14.3263,299200.0
2011-05-04 09:30:00,20.21,20.41,20.21,20.41,103000.0,14.2768,14.4181,14.2768,14.4181,103000.0
2011-05-04 09:40:00,20.43,20.47,20.36,20.47,86400.0,14.4322,14.4605,14.3828,14.4605,86400.0
2011-05-04 09:50:00,20.47,20.5,20.39,20.43,156200.0,14.4605,14.4817,14.404,14.4322,156200.0
2011-05-04 10:00:00,20.43,20.45,20.37,20.38,238400.0,14.4322,14.4464,14.3898,14.3969,238400.0
2011-05-04 10:10:00,20.38,20.43,20.37,20.41,101000.0,14.3969,14.4322,14.3898,14.4181,101000.0
2011-05-04 10:20:00,20.42,20.42,20.36,20.38,84000.0,14.4252,14.4252,14.3828,14.3969,84000.0
2011-05-04 10:30:00,20.38,20.4,20.35,20.38,113600.0,14.3969,14.411,14.3757,14.3969,113600.0
2011-05-04 10:40:00,20.39,20.4,20.34,20.36,206600.0,14.404,14.411,14.3686,14.3828,206600.0
2011-05-04 10:50:00,20.36,20.41,20.36,20.39,166800.0,14.3828,14.4181,14.3828,14.404,166800.0
2011-05-04 11:00:00,20.4,20.4,20.33,20.38,110800.0,14.411,14.411,14.3616,14.3969,110800.0
2011-05-04 11:10:00,20.38,20.39,20.29,20.32,118000.0,14.3969,14.404,14.3333,14.3545,118000.0
2011-05-04 11:20:00,20.33,20.36,20.29,20.33,88800.0,14.3616,14.3828,14.3333,14.3616,88800.0
2011-05-04 11:30:00,20.33,20.34,20.27,20.27,87200.0,14.3616,14.3686,14.3192,14.3192,87200.0
2011-05-04 11:40:00,20.26,20.3,20.24,20.25,86400.0,14.3121,14.3404,14.298,14.3051,86400.0
2011-05-04 11:50:00,20.25,20.3,20.23,20.29,62200.0,14.3051,14.3404,14.2909,14.3333,62200.0
2011-05-04 12:00:00,20.29,20.32,20.28,20.28,37600.0,14.3333,14.3545,14.3263,14.3263,37600.0
2011-05-04 12:10:00,20.28,20.3,20.27,20.3,46200.0,14.3263,14.3404,14.3192,14.3404,46200.0
2011-05-04 12:20:00,20.29,20.3,20.25,20.28,56000.0,14.3333,14.3404,14.3051,14.3263,56000.0
2011-05-04 12:30:00,20.3,20.3,20.24,20.27,67000.0,14.3404,14.3404,14.298,14.3192,67000.0
2011-05-04 12:40:00,20.27,20.28,20.22,20.25,65200.0,14.3192,14.3263,14.2839,14.3051,65200.0
2011-05-04 12:50:00,20.25,20.33,20.23,20.32,78600.0,14.3051,14.3616,14.2909,14.3545,78600.0
2011-05-04 13:00:00,20.31,20.34,20.3,20.3,61200.0,14.3475,14.3686,14.3404,14.3404,61200.0
2011-05-04 13:10:00,20.3,20.31,20.27,20.31,51000.0,14.3404,14.3475,14.3192,14.3475,51000.0
2011-05-04 13:20:00,20.31,20.33,20.28,20.3,39000.0,14.3475,14.3616,14.3263,14.3404,39000.0
2011-05-04 13:30:00,20.3,20.34,20.28,20.33,41800.0,14.3404,14.3686,14.3263,14.3616,41800.0
2011-05-04 13:40:00,20.34,20.35,20.3,20.31,24200.0,14.3686,14.3757,14.3404,14.3475,24200.0
2011-05-04 13:50:00,20.3,20.35,20.3,20.33,38200.0,14.3404,14.3757,14.3404,14.3616,38200.0
2011-05-04 14:00:00,20.32,20.34,20.32,20.34,34400.0,14.3545,14.3686,14.3545,14.3686,34400.0
2011-05-04 14:10:00,20.34,20.39,20.32,20.39,77200.0,14.3686,14.404,14.3545,14.404,77200.0
2011-05-04 14:20:00,20.39,20.41,20.38,20.4,103200.0,14.404,14.4181,14.3969,14.411,103200.0
2011-05-04 14:30:00,20.4,20.45,20.4,20.43,89800.0,14.411,14.4464,14.411,14.4322,89800.0
2011-05-04 14:40:00,20.43,20.46,20.42,20.45,67400.0,14.4322,14.4534,14.4252,14.4464,67400.0
2011-05-04 14:50:00,20.45,20.47,20.42,20.43,76200.0,14.4464,14.4605,14.4252,14.4322,76200.0
2011-05-04 15:00:00,20.43,20.46,20.4,20.41,131800.0,14.4322,14.4534,14.411,14.4181,131800.0
2011-05-04 15:10:00,20.41,20.43,20.37,20.42,74800.0,14.4181,14.4322,14.3898,14.4252,74800.0
2011-05-04 15:20:00,20.41,20.45,20.4,20.43,96800.0,14.4181,14.4464,14.411,14.4322,96800.0
2011-05-04 15:30:00,20.43,20.43,20.36,20.4,143800.0,14.4322,14.4322,14.3828,14.411,143800.0
2011-05-04 15:40:00,20.4,20.4,20.35,20.36,214200.0,14.411,14.411,14.3757,14.3828,214200.0
2011-05-04 15:50:00,20.36,20.38,20.33,20.34,331200.0,14.3828,14.3969,14.3616,14.3686,331200.0
2011-05-05 09:30:00,20.21,20.42,20.13,20.35,125000.0,14.2768,14.4252,14.2203,14.3757,125000.0
2011-05-05 09:40:00,20.33,20.45,20.33,20.42,35600.0,14.3616,14.4464,14.3616,14.4252,35600.0
2011-05-05 09:50:00,20.41,20.46,20.38,20.41,166600.0,14.4181,14.4534,14.3969,14.4181,166600.0
2011-05-05 10:00:00,20.41,20.49,20.38,20.47,246800.0,14.4181,14.4746,14.3969,14.4605,246800.0
2011-05-05 10:10:00,20.48,20.53,20.43,20.44,139400.0,14.4675,14.5029,14.4322,14.4393,139400.0
2011-05-05 10:20:00,20.44,20.48,20.4,20.45,103200.0,14.4393,14.4675,14.411,14.4464,103200.0
2011-05-05 10:30:00,20.45,20.46,20.4,20.43,103800.0,14.4464,14.4534,14.411,14.4322,103800.0
2011-05-05 10:40:00,20.43,20.48,20.42,20.42,134600.0,14.4322,14.4675,14.4252,14.4252,134600.0
2011-05-05 10:50:00,20.42,20.44,20.38,20.4,98000.0,14.4252,14.4393,14.3969,14.411,98000.0
2011-05-05 11:00:00,20.4,20.41,20.33,20.36,136200.0,14.411,14.4181,14.3616,14.3828,136200.0
2011-05-05 11:10:00,20.37,20.38,20.31,20.31,116400.0,14.3898,14.3969,14.3475,14.3475,116400.0
2011-05-05 11:20:00,20.3,20.33,20.3,20.31,61200.0,14.3404,14.3616,14.3404,14.3475,61200.0
2011-05-05 11:30:00,20.31,20.36,20.31,20.35,95000.0,14.3475,14.3828,14.3475,14.3757,95000.0
2011-05-05 11:40:00,20.36,20.42,20.35,20.4,50200.0,14.3828,14.4252,14.3757,14.411,50200.0
2011-05-05 11:50:00,20.4,20.41,20.36,20.41,34600.0,14.411,14.4181,14.3828,14.4181,34600.0
2011-05-05 12:00:00,20.41,20.49,20.41,20.45,44600.0,14.4181,14.4746,14.4181,14.4464,44600.0
2011-05-05 12:10:00,20.46,20.49,20.46,20.48,48800.0,14.4534,14.4746,14.4534,14.4675,48800.0
2011-05-05 12:20:00,20.48,20.52,20.46,20.5,52600.0,14.4675,14.4958,14.4534,14.4817,52600.0
2011-05-05 12:30:00,20.49,20.5,20.43,20.46,46400.0,14.4746,14.4817,14.4322,14.4534,46400.0
2011-05-05 12:40:00,20.45,20.46,20.42,20.42,26800.0,14.4464,14.4534,14.4252,14.4252,26800.0
2011-05-05 12:50:00,20.42,20.43,20.39,20.42,61800.0,14.4252,14.4322,14.404,14.4252,61800.0
2011-05-05 13:00:00,20.42,20.43,20.39,20.42,44600.0,14.4252,14.4322,14.404,14.4252,44600.0
2011-05-05 13:10:00,20.41,20.47,20.41,20.43,39000.0,14.4181,14.4605,14.4181,14.4322,39000.0
2011-05-05 13:20:00,20.43,20.48,20.42,20.43,53400.0,14.4322,14.4675,14.4252,14.4322,53400.0
2011-05-05 13:30:00,20.43,20.46,20.38,20.4,97800.0,14.4322,14.4534,14.3969,14.411,97800.0
2011-05-05 13:40:00,20.39,20.4,20.36,20.38,42200.0,14.404,14.411,14.3828,14.3969,42200.0
2011-05-05 13:50:00,20.38,20.42,20.36,20.41,45000.0,14.3969,14.4252,14.3828,14.4181,45000.0
2011-05-05 14:00:00,20.42,20.42,20.38,20.39,45800.0,14.4252,14.4252,14.3969,14.404,45800.0
2011-05-05 14:10:00,20.38,20.41,20.36,20.41,44000.0,14.3969,14.4181,14.3828,14.4181,44000.0
2011-05-05 14:20:00,20.41,20.46,20.41,20.43,82000.0,14.4181,14.4534,14.4181,14.4322,82000.0
2011-05-05 14:30:00,20.43,20.45,20.41,20.43,63600.0,14.4322,14.4464,14.4181,14.4322,63600.0
2011-05-05 14:40:00,20.43,20.43,20.37,20.41,46600.0,14.4322,14.4322,14.3898,14.4181,46600.0
2011-05-05 14:50:00,20.4,20.41,20.32,20.33,102200.0,14.411,14.4181,14.3545,14.3616,102200.0
2011-05-05 15:00:00,20.33,20.35,20.27,20.27,125200.0,14.3616,14.3757,14.3192,14.3192,125200.0
2011-05-05 15:10:00,20.27,20.27,20.1,20.16,517200.0,14.3192,14.3192,14.1991,14.2415,517200.0
2011-05-05 15:20:00,20.16,20.17,20.07,20.11,205000.0,14.2415,14.2486,14.1779,14.2062,205000.0
2011-05-05 15:30:00,20.1,20.24,20.1,20.23,258400.0,14.1991,14.298,14.1991,14.2909,258400.0
2011-05-05 15:40:00,20.22,20.28,20.18,20.27,235800.0,14.2839,14.3263,14.2556,14.3192,235800.0
2011-05-05 15:50:00,20.26,20.29,20.24,20.28,380000.0,14.3121,14.3333,14.298,14.3263,380000.0
2011-05-06 09:30:00,20.54,20.57,20.29,20.49,306200.0,14.5099,14.5311,14.3333,14.4746,306200.0
2011-05-06 09:40:00,20.49,20.54,20.35,20.48,137400.0,14.4746,14.5099,14.3757,14.4675,137400.0
2011-05-06 09:50:00,20.49,20.65,20.47,20.58,149400.0,14.4746,14.5876,14.4605,14.5382,149400.0
2011-05-06 10:00:00,20.59,20.63,20.47,20.5,228000.0,14.5453,14.5735,14.4605,14.4817,228000.0
2011-05-06 10:10:00,20.5,20.5,20.42,20.42,160400.0,14.4817,14.4817,14.4252,14.4252,160400.0
2011-05-06 10:20:00,20.42,20.45,20.36,20.42,295200.0,14.4252,14.4464,14.3828,14.4252,295200.0
2011-05-06 10:30:00,20.42,20.5,20.38,20.47,159200.0,14.4252,14.4817,14.3969,14.4605,159200.0
2011-05-06 10:40:00,20.47,20.59,20.47,20.56,98200.0,14.4605,14.5453,14.4605,14.5241,98200.0
2011-05-06 10:50:00,20.55,20.63,20.53,20.59,90800.0,14.517,14.5735,14.5029,14.5453,90800.0
2011-05-06 11:00:00,20.59,20.66,20.59,20.64,57600.0,14.5453,14.5947,14.5453,14.5806,57600.0
2011-05-06 11:10:00,20.64,20.7,20.63,20.67,77000.0,14.5806,14.623,14.5735,14.6018,77000.0
2011-05-06 11:20:00,20.68,20.69,20.66,20.69,52000.0,14.6088,14.6159,14.5947,14.6159,52000.0
2011-05-06 11:30:00,20.69,20.71,20.65,20.7,55600.0,14.6159,14.63,14.5876,14.623,55600.0
2011-05-06 11:40:00,20.7,20.71,20.67,20.68,86600.0,14.623,14.63,14.6018,14.6088,86600.0
2011-05-06 11:50:00,20.69,20.7,20.63,20.66,75400.0,14.6159,14.623,14.5735,14.5947,75400.0
2011-05-06 12:00:00,20.65,20.67,20.53,20.55,165800.0,14.5876,14.6018,14.5029,14.517,165800.0
2011-05-06 12:10:00,20.55,20.6,20.51,20.52,86000.0,14.517,14.5523,14.4887,14.4958,86000.0
2011-05-06 12:20:00,20.52,20.56,20.49,20.54,155000.0,14.4958,14.5241,14.4746,14.5099,155000.0
2011-05-06 12:30:00,20.54,20.56,20.49,20.5,106000.0,14.5099,14.5241,14.4746,14.4817,106000.0
2011-05-06 12:40:00,20.5,20.56,20.5,20.54,121000.0,14.4817,14.5241,14.4817,14.5099,121000.0
2011-05-06 12:50:00,20.55,20.56,20.51,20.56,49600.0,14.517,14.5241,14.4887,14.5241,49600.0
2011-05-06 13:00:00,20.56,20.58,20.52,20.58,113000.0,14.5241,14.5382,14.4958,14.5382,113000.0
2011-05-06 13:10:00,20.57,20.58,20.49,20.49,117600.0,14.5311,14.5382,14.4746,14.4746,117600.0
2011-05-06 13:20:00,20.49,20.51,20.47,20.49,83400.0,14.4746,14.4887,14.4605,14.4746,83400.0
2011-05-06 13:30:00,20.49,20.58,20.48,20.58,111000.0,14.4746,14.5382,14.4675,14.5382,111000.0
2011-05-06 13:40:00,20.58,20.62,20.55,20.58,86400.0,14.5382,14.5664,14.517,14.5382,86400.0
2011-05-06 13:50:00,20.58,20.63,20.58,20.63,88600.0,14.5382,14.5735,14.5382,14.5735,88600.0
2011-05-06 14:00:00,20.63,20.66,20.62,20.65,116000.0,14.5735,14.5947,14.5664,14.5876,116000.0
2011-05-06 14:10:00,20.65,20.68,20.63,20.68,86600.0,14.5876,14.6088,14.5735,14.6088,86600.0
2011-05-06 14:20:00,20.68,20.68,20.59,20.61,112600.0,14.6088,14.6088,14.5453,14.5594,112600.0
2011-05-06 14:30:00,20.61,20.61,20.52,20.56,363000.0,14.5594,14.5594,14.4958,14.5241,363000.0
2011-05-06 14:40:00,20.56,20.59,20.55,20.57,148200.0,14.5241,14.5453,14.517,14.5311,148200.0
2011-05-06 14:50:00,20.57,20.59,20.55,20.56,135600.0,14.5311,14.5453,14.517,14.5241,135600.0
2011-05-06 15:00:00,20.56,20.62,20.55,20.58,195400.0,14.5241,14.5664,14.517,14.5382,195400.0
2011-05-06 15:10:00,20.58,20.59,20.52,20.54,158800.0,14.5382,14.5453,14.4958,14.5099,158800.0
2011-05-06 15:20:00,20.54,20.54,20.48,20.52,138400.0,14.5099,14.5099,14.4675,14.4958,138400.0
2011-05-06 15:30:00,20.52,20.6,20.52,20.57,125400.0,14.4958,14.5523,14.4958,14.5311,125400.0
2011-05-06 15:40:00,20.57,20.65,20.57,20.62,159200.0,14.5311,14.5876,14.5311,14.5664,159200.0
2011-05-06 15:50:00,20.62,20.66,20.59,20.62,680200.0,14.5664,14.5947,14.5453,14.5664,680200.0
2011-05-09 09:30:00,20.3,20.45,20.14,20.17,471600.0,14.3404,14.4464,14.2274,14.2486,471600.0
2011-05-09 09:40:00,20.13,20.15,20.0,20.11,319600.0,14.2203,14.2344,14.1285,14.2062,319600.0
2011-05-09 09:50:00,20.11,20.24,20.11,20.16,201600.0,14.2062,14.298,14.2062,14.2415,201600.0
2011-05-09 10:00:00,20.16,20.23,20.14,20.22,187200.0,14.2415,14.2909,14.2274,14.2839,187200.0
2011-05-09 10:10:00,20.22,20.25,20.17,20.18,184800.0,14.2839,14.3051,14.2486,14.2556,184800.0
2011-05-09 10:20:00,20.18,20.24,20.12,20.19,301600.0,14.2556,14.298,14.2132,14.2627,301600.0
2011-05-09 10:30:00,20.19,20.22,20.17,20.18,148000.0,14.2627,14.2839,14.2486,14.2556,148000.0
2011-05-09 10:40:00,20.18,20.2,20.16,20.16,148200.0,14.2556,14.2697,14.2415,14.2415,148200.0
2011-05-09 10:50:00,20.16,20.18,20.1,20.11,170600.0,14.2415,14.2556,14.1991,14.2062,170600.0
2011-05-09 11:00:00,20.11,20.14,20.08,20.14,132400.0,14.2062,14.2274,14.185,14.2274,132400.0
2011-05-09 11:10:00,20.14,20.24,20.13,20.22,106800.0,14.2274,14.298,14.2203,14.2839,106800.0
2011-05-09 11:20:00,20.22,20.28,20.22,20.28,126800.0,14.2839,14.3263,14.2839,14.3263,126800.0
2011-05-09 11:30:00,20.27,20.32,20.27,20.32,82400.0,14.3192,14.3545,14.3192,14.3545,82400.0
2011-05-09 11:40:00,20.31,20.32,20.27,20.32,88800.0,14.3475,14.3545,14.3192,14.3545,88800.0
2011-05-09 11:50:00,20.32,20.4,20.31,20.4,68200.0,14.3545,14.411,14.3475,14.411,68200.0
2011-05-09 12:00:00,20.4,20.46,20.39,20.42,121400.0,14.411,14.4534,14.404,14.4252,121400.0
2011-05-09 12:10:00,20.42,20.47,20.42,20.42,81600.0,14.4252,14.4605,14.4252,14.4252,81600.0
2011-05-09 12:20:00,20.42,20.42,20.38,20.39,51800.0,14.4252,14.4252,14.3969,14.404,51800.0
2011-05-09 12:30:00,20.39,20.4,20.38,20.4,64400.0,14.404,14.411,14.3969,14.411,64400.0
2011-05-09 12:40:00,20.39,20.4,20.36,20.38,67600.0,14.404,14.411,14.3828,14.3969,67600.0
2011-05-09 12:50:00,20.38,20.38,20.34,20.36,52800.0,14.3969,14.3969,14.3686,14.3828,52800.0
2011-05-09 13:00:00,20.36,20.4,20.36,20.36,62600.0,14.3828,14.411,14.3828,14.3828,62600.0
2011-05-09 13:10:00,20.37,20.4,20.36,20.37,40000.0,14.3898,14.411,14.3828,14.3898,40000.0
2011-05-09 13:20:00,20.36,20.37,20.32,20.35,84600.0,14.3828,14.3898,14.3545,14.3757,84600.0
2011-05-09 13:30:00,20.35,20.36,20.34,20.35,51000.0,14.3757,14.3828,14.3686,14.3757,51000.0
2011-05-09 13:40:00,20.36,20.36,20.33,20.35,78800.0,14.3828,14.3828,14.3616,14.3757,78800.0
2011-05-09 13:50:00,20.35,20.37,20.32,20.34,65800.0,14.3757,14.3898,14.3545,14.3686,65800.0
2011-05-09 14:00:00,20.34,20.35,20.28,20.32,89400.0,14.3686,14.3757,14.3263,14.3545,89400.0
2011-05-09 14:10:00,20.32,20.33,20.29,20.31,56200.0,14.3545,14.3616,14.3333,14.3475,56200.0
2011-05-09 14:20:00,20.31,20.33,20.3,20.32,82400.0,14.3475,14.3616,14.3404,14.3545,82400.0
2011-05-09 14:30:00,20.32,20.36,20.32,20.36,77400.0,14.3545,14.3828,14.3545,14.3828,77400.0
2011-05-09 14:40:00,20.35,20.36,20.29,20.29,72800.0,14.3757,14.3828,14.3333,14.3333,72800.0
2011-05-09 14:50:00,20.29,20.3,20.27,20.29,79400.0,14.3333,14.3404,14.3192,14.3333,79400.0
2011-05-09 15:00:00,20.3,20.32,20.28,20.32,99000.0,14.3404,14.3545,14.3263,14.3545,99000.0
2011-05-09 15:10:00,20.32,20.36,20.3,20.36,125800.0,14.3545,14.3828,14.3404,14.3828,125800.0
2011-05-09 15:20:00,20.36,20.37,20.33,20.34,70000.0,14.3828,14.3898,14.3616,14.3686,70000.0
2011-05-09 15:30:00,20.34,20.35,20.28,20.29,199800.0,14.3686,14.3757,14.3263,14.3333,199800.0
2011-05-09 15:40:00,20.29,20.32,20.25,20.29,242800.0,14.3333,14.3545,14.3051,14.3333,242800.0
2011-05-09 15:50:00,20.29,20.32,20.26,20.28,389000.0,14.3333,14.3545,14.3121,14.3263,389000.0
2011-05-10 09:30:00,20.32,20.4,20.3,20.3,167200.0,14.3545,14.411,14.3404,14.3404,167200.0
2011-05-10 09:40:00,20.3,20.31,20.18,20.2,233400.0,14.3404,14.3475,14.2556,14.2697,233400.0
2011-05-10 09:50:00,20.19,20.27,20.18,20.25,216400.0,14.2627,14.3192,14.2556,14.3051,216400.0
2011-05-10 10:00:00,20.25,20.25,20.2,20.24,173200.0,14.3051,14.3051,14.2697,14.298,173200.0
2011-05-10 10:10:00,20.24,20.32,20.24,20.27,213600.0,14.298,14.3545,14.298,14.3192,213600.0
2011-05-10 10:20:00,20.26,20.39,20.26,20.39,200600.0,14.3121,14.404,14.3121,14.404,200600.0
2011-05-10 10:30:00,20.39,20.46,20.38,20.43,109600.0,14.404,14.4534,14.3969,14.4322,109600.0
2011-05-10 10:40:00,20.43,20.45,20.4,20.43,118200.0,14.4322,14.4464,14.411,14.4322,118200.0
2011-05-10 10:50:00,20.44,20.48,20.44,20.48,83600.0,14.4393,14.4675,14.4393,14.4675,83600.0
2011-05-10 11:00:00,20.48,20.49,20.43,20.46,124600.0,14.4675,14.4746,14.4322,14.4534,124600.0
2011-05-10 11:10:00,20.47,20.5,20.45,20.46,75000.0,14.4605,14.4817,14.4464,14.4534,75000.0
2011-05-10 11:20:00,20.47,20.49,20.44,20.48,70400.0,14.4605,14.4746,14.4393,14.4675,70400.0
2011-05-10 11:30:00,20.48,20.5,20.46,20.49,61000.0,14.4675,14.4817,14.4534,14.4746,61000.0
2011-05-10 11:40:00,20.49,20.5,20.49,20.5,70800.0,14.4746,14.4817,14.4746,14.4817,70800.0
2011-05-10 11:50:00,20.5,20.5,20.47,20.48,66400.0,14.4817,14.4817,14.4605,14.4675,66400.0
2011-05-10 12:00:00,20.48,20.49,20.47,20.48,68800.0,14.4675,14.4746,14.4605,14.4675,68800.0
2011-05-10 12:10:00,20.48,20.49,20.46,20.49,75600.0,14.4675,14.4746,14.4534,14.4746,75600.0
2011-05-10 12:20:00,20.49,20.5,20.47,20.49,122400.0,14.4746,14.4817,14.4605,14.4746,122400.0
2011-05-10 12:30:00,20.49,20.5,20.49,20.5,153000.0,14.4746,14.4817,14.4746,14.4817,153000.0
2011-05-10 12:40:00,20.5,20.52,20.47,20.5,126600.0,14.4817,14.4958,14.4605,14.4817,126600.0
2011-05-10 12:50:00,20.5,20.53,20.48,20.51,113600.0,14.4817,14.5029,14.4675,14.4887,113600.0
2011-05-10 13:00:00,20.51,20.53,20.47,20.49,66000.0,14.4887,14.5029,14.4605,14.4746,66000.0
2011-05-10 13:10:00,20.5,20.53,20.48,20.53,83200.0,14.4817,14.5029,14.4675,14.5029,83200.0
2011-05-10 13:20:00,20.54,20.55,20.52,20.54,83000.0,14.5099,14.517,14.4958,14.5099,83000.0
2011-05-10 13:30:00,20.54,20.55,20.51,20.52,99600.0,14.5099,14.517,14.4887,14.4958,99600.0
2011-05-10 13:40:00,20.53,20.55,20.53,20.55,57800.0,14.5029,14.517,14.5029,14.517,57800.0
2011-05-10 13:50:00,20.55,20.57,20.54,20.57,70800.0,14.517,14.5311,14.5099,14.5311,70800.0
2011-05-10 14:00:00,20.57,20.57,20.54,20.57,78800.0,14.5311,14.5311,14.5099,14.5311,78800.0
2011-05-10 14:10:00,20.57,20.59,20.55,20.56,70400.0,14.5311,14.5453,14.517,14.5241,70400.0
2011-05-10 14:20:00,20.56,20.58,20.56,20.57,81200.0,14.5241,14.5382,14.5241,14.5311,81200.0
2011-05-10 14:30:00,20.57,20.62,20.57,20.6,121800.0,14.5311,14.5664,14.5311,14.5523,121800.0
2011-05-10 14:40:00,20.63,20.63,20.61,20.61,78400.0,14.5735,14.5735,14.5594,14.5594,78400.0
2011-05-10 14:50:00,20.62,20.64,20.6,20.64,70800.0,14.5664,14.5806,14.5523,14.5806,70800.0
2011-05-10 15:00:00,20.64,20.65,20.61,20.65,86000.0,14.5806,14.5876,14.5594,14.5876,86000.0
2011-05-10 15:10:00,20.65,20.66,20.63,20.66,118600.0,14.5876,14.5947,14.5735,14.5947,118600.0
2011-05-10 15:20:00,20.66,20.67,20.63,20.65,197800.0,14.5947,14.6018,14.5735,14.5876,197800.0
2011-05-10 15:30:00,20.65,20.68,20.63,20.64,191600.0,14.5876,14.6088,14.5735,14.5806,191600.0
2011-05-10 15:40:00,20.64,20.68,20.64,20.68,185000.0,14.5806,14.6088,14.5806,14.6088,185000.0
2011-05-10 15:50:00,20.68,20.68,20.64,20.67,387600.0,14.6088,14.6088,14.5806,14.6018,387600.0
2011-05-11 09:30:00,20.66,20.72,20.53,20.63,156200.0,14.5947,14.6371,14.5029,14.5735,156200.0
2011-05-11 09:40:00,20.63,20.7,20.61,20.68,55800.0,14.5735,14.623,14.5594,14.6088,55800.0
2011-05-11 09:50:00,20.68,20.74,20.65,20.7,110600.0,14.6088,14.6512,14.5876,14.623,110600.0
2011-05-11 10:00:00,20.7,20.75,20.68,20.74,126400.0,14.623,14.6583,14.6088,14.6512,126400.0
2011-05-11 10:10:00,20.74,20.74,20.7,20.73,131600.0,14.6512,14.6512,14.623,14.6442,131600.0
2011-05-11 10:20:00,20.73,20.74,20.7,20.74,103800.0,14.6442,14.6512,14.623,14.6512,103800.0
2011-05-11 10:30:00,20.74,20.74,20.65,20.66,163400.0,14.6512,14.6512,14.5876,14.5947,163400.0
2011-05-11 10:40:00,20.66,20.7,20.64,20.65,76600.0,14.5947,14.623,14.5806,14.5876,76600.0
2011-05-11 10:50:00,20.66,20.68,20.63,20.64,100800.0,14.5947,14.6088,14.5735,14.5806,100800.0
2011-05-11 11:00:00,20.63,20.65,20.61,20.62,119600.0,14.5735,14.5876,14.5594,14.5664,119600.0
2011-05-11 11:10:00,20.61,20.67,20.61,20.65,131000.0,14.5594,14.6018,14.5594,14.5876,131000.0
2011-05-11 11:20:00,20.66,20.66,20.57,20.58,117000.0,14.5947,14.5947,14.5311,14.5382,117000.0
2011-05-11 11:30:00,20.58,20.6,20.53,20.54,113800.0,14.5382,14.5523,14.5029,14.5099,113800.0
2011-05-11 11:40:00,20.54,20.54,20.5,20.51,78400.0,14.5099,14.5099,14.4817,14.4887,78400.0
2011-05-11 11:50:00,20.51,20.52,20.42,20.43,159200.0,14.4887,14.4958,14.4252,14.4322,159200.0
2011-05-11 12:00:00,20.43,20.45,20.39,20.43,170000.0,14.4322,14.4464,14.404,14.4322,170000.0
2011-05-11 12:10:00,20.43,20.43,20.32,20.36,169400.0,14.4322,14.4322,14.3545,14.3828,169400.0
2011-05-11 12:20:00,20.36,20.4,20.35,20.4,123000.0,14.3828,14.411,14.3757,14.411,123000.0
2011-05-11 12:30:00,20.39,20.42,20.38,20.41,70000.0,14.404,14.4252,14.3969,14.4181,70000.0
2011-05-11 12:40:00,20.41,20.43,20.33,20.35,114400.0,14.4181,14.4322,14.3616,14.3757,114400.0
2011-05-11 12:50:00,20.36,20.4,20.35,20.39,58600.0,14.3828,14.411,14.3757,14.404,58600.0
2011-05-11 13:00:00,20.39,20.39,20.35,20.36,51800.0,14.404,14.404,14.3757,14.3828,51800.0
2011-05-11 13:10:00,20.36,20.38,20.33,20.36,119000.0,14.3828,14.3969,14.3616,14.3828,119000.0
2011-05-11 13:20:00,20.36,20.38,20.31,20.31,85600.0,14.3828,14.3969,14.3475,14.3475,85600.0
2011-05-11 13:30:00,20.32,20.32,20.27,20.32,127000.0,14.3545,14.3545,14.3192,14.3545,127000.0
2011-05-11 13:40:00,20.31,20.33,20.3,20.3,111400.0,14.3475,14.3616,14.3404,14.3404,111400.0
2011-05-11 13:50:00,20.3,20.35,20.29,20.32,88200.0,14.3404,14.3757,14.3333,14.3545,88200.0
2011-05-11 14:00:00,20.33,20.35,20.31,20.32,76600.0,14.3616,14.3757,14.3475,14.3545,76600.0
2011-05-11 14:10:00,20.32,20.38,20.31,20.36,203000.0,14.3545,14.3969,14.3475,14.3828,203000.0
2011-05-11 14:20:00,20.36,20.37,20.33,20.33,148800.0,14.3828,14.3898,14.3616,14.3616,148800.0
2011-05-11 14:30:00,20.33,20.39,20.33,20.37,113200.0,14.3616,14.404,14.3616,14.3898,113200.0
2011-05-11 14:40:00,20.37,20.39,20.33,20.34,106400.0,14.3898,14.404,14.3616,14.3686,106400.0
2011-05-11 14:50:00,20.34,20.36,20.33,20.33,81800.0,14.3686,14.3828,14.3616,14.3616,81800.0
2011-05-11 15:00:00,20.33,20.34,20.32,20.34,73800.0,14.3616,14.3686,14.3545,14.3686,73800.0
2011-05-11 15:10:00,20.34,20.36,20.33,20.36,112000.0,14.3686,14.3828,14.3616,14.3828,112000.0
2011-05-11 15:20:00,20.36,20.41,20.36,20.37,114400.0,14.3828,14.4181,14.3828,14.3898,114400.0
2011-05-11 15:30:00,20.37,20.39,20.33,20.35,171400.0,14.3898,14.404,14.3616,14.3757,171400.0
2011-05-11 15:40:00,20.34,20.38,20.32,20.38,246600.0,14.3686,14.3969,14.3545,14.3969,246600.0
2011-05-11 15:50:00,20.38,20.43,20.36,20.4,423400.0,14.3969,14.4322,14.3828,14.411,423400.0
2011-05-12 09:30:00,20.34,20.38,20.29,20.36,124400.0,14.3686,14.3969,14.3333,14.3828,124400.0
2011-05-12 09:40:00,20.36,20.38,20.3,20.36,55400.0,14.3828,14.3969,14.3404,14.3828,55400.0
2011-05-12 09:50:00,20.38,20.43,20.35,20.42,117400.0,14.3969,14.4322,14.3757,14.4252,117400.0
2011-05-12 10:00:00,20.42,20.5,20.42,20.5,160200.0,14.4252,14.4817,14.4252,14.4817,160200.0
2011-05-12 10:10:00,20.5,20.53,20.48,20.5,156600.0,14.4817,14.5029,14.4675,14.4817,156600.0
2011-05-12 10:20:00,20.51,20.55,20.49,20.5,153000.0,14.4887,14.517,14.4746,14.4817,153000.0
2011-05-12 10:30:00,20.5,20.52,20.45,20.47,135000.0,14.4817,14.4958,14.4464,14.4605,135000.0
2011-05-12 10:40:00,20.47,20.47,20.41,20.41,56800.0,14.4605,14.4605,14.4181,14.4181,56800.0
2011-05-12 10:50:00,20.41,20.43,20.36,20.4,256000.0,14.4181,14.4322,14.3828,14.411,256000.0
2011-05-12 11:00:00,20.39,20.41,20.36,20.39,162800.0,14.404,14.4181,14.3828,14.404,162800.0
2011-05-12 11:10:00,20.4,20.44,20.4,20.43,66200.0,14.411,14.4393,14.411,14.4322,66200.0
2011-05-12 11:20:00,20.43,20.5,20.42,20.49,72600.0,14.4322,14.4817,14.4252,14.4746,72600.0
2011-05-12 11:30:00,20.49,20.57,20.49,20.56,65800.0,14.4746,14.5311,14.4746,14.5241,65800.0
2011-05-12 11:40:00,20.56,20.58,20.54,20.57,48000.0,14.5241,14.5382,14.5099,14.5311,48000.0
2011-05-12 11:50:00,20.57,20.59,20.56,20.56,33600.0,14.5311,14.5453,14.5241,14.5241,33600.0
2011-05-12 12:00:00,20.56,20.58,20.55,20.57,30600.0,14.5241,14.5382,14.517,14.5311,30600.0
2011-05-12 12:10:00,20.57,20.57,20.54,20.57,22400.0,14.5311,14.5311,14.5099,14.5311,22400.0
2011-05-12 12:20:00,20.57,20.57,20.54,20.55,42600.0,14.5311,14.5311,14.5099,14.517,42600.0
2011-05-12 12:30:00,20.55,20.57,20.54,20.54,23200.0,14.517,14.5311,14.5099,14.5099,23200.0
2011-05-12 12:40:00,20.54,20.56,20.5,20.52,59400.0,14.5099,14.5241,14.4817,14.4958,59400.0
2011-05-12 12:50:00,20.53,20.56,20.52,20.55,43000.0,14.5029,14.5241,14.4958,14.517,43000.0
2011-05-12 13:00:00,20.55,20.62,20.55,20.61,65800.0,14.517,14.5664,14.517,14.5594,65800.0
2011-05-12 13:10:00,20.61,20.64,20.6,20.64,68400.0,14.5594,14.5806,14.5523,14.5806,68400.0
2011-05-12 13:20:00,20.64,20.67,20.64,20.64,43000.0,14.5806,14.6018,14.5806,14.5806,43000.0
2011-05-12 13:30:00,20.64,20.66,20.62,20.65,35600.0,14.5806,14.5947,14.5664,14.5876,35600.0
2011-05-12 13:40:00,20.66,20.66,20.62,20.65,40200.0,14.5947,14.5947,14.5664,14.5876,40200.0
2011-05-12 13:50:00,20.65,20.67,20.61,20.61,48000.0,14.5876,14.6018,14.5594,14.5594,48000.0
2011-05-12 14:00:00,20.61,20.68,20.61,20.66,55600.0,14.5594,14.6088,14.5594,14.5947,55600.0
2011-05-12 14:10:00,20.66,20.68,20.63,20.64,41400.0,14.5947,14.6088,14.5735,14.5806,41400.0
2011-05-12 14:20:00,20.65,20.65,20.61,20.64,52800.0,14.5876,14.5876,14.5594,14.5806,52800.0
2011-05-12 14:30:00,20.64,20.64,20.6,20.61,60000.0,14.5806,14.5806,14.5523,14.5594,60000.0
2011-05-12 14:40:00,20.61,20.63,20.6,20.6,36600.0,14.5594,14.5735,14.5523,14.5523,36600.0
2011-05-12 14:50:00,20.6,20.6,20.54,20.55,88000.0,14.5523,14.5523,14.5099,14.517,88000.0
2011-05-12 15:00:00,20.55,20.61,20.53,20.6,73800.0,14.517,14.5594,14.5029,14.5523,73800.0
2011-05-12 15:10:00,20.6,20.64,20.58,20.63,48800.0,14.5523,14.5806,14.5382,14.5735,48800.0
2011-05-12 15:20:00,20.63,20.66,20.61,20.66,95400.0,14.5735,14.5947,14.5594,14.5947,95400.0
2011-05-12 15:30:00,20.66,20.67,20.64,20.67,120000.0,14.5947,14.6018,14.5806,14.6018,120000.0
2011-05-12 15:40:00,20.67,20.67,20.64,20.66,157600.0,14.6018,14.6018,14.5806,14.5947,157600.0
2011-05-12 15:50:00,20.66,20.67,20.63,20.65,267400.0,14.5947,14.6018,14.5735,14.5876,267400.0
2011-05-13 09:30:00,20.59,20.66,20.52,20.53,73000.0,14.5453,14.5947,14.4958,14.5029,73000.0
2011-05-13 09:40:00,20.54,20.6,20.53,20.56,32800.0,14.5099,14.5523,14.5029,14.5241,32800.0
2011-05-13 09:50:00,20.56,20.64,20.53,20.61,79200.0,14.5241,14.5806,14.5029,14.5594,79200.0
2011-05-13 10:00:00,20.6,20.64,20.55,20.57,59600.0,14.5523,14.5806,14.517,14.5311,59600.0
2011-05-13 10:10:00,20.57,20.62,20.53,20.61,80200.0,14.5311,14.5664,14.5029,14.5594,80200.0
2011-05-13 10:20:00,20.63,20.64,20.6,20.61,26400.0,14.5735,14.5806,14.5523,14.5594,26400.0
2011-05-13 10:30:00,20.61,20.66,20.61,20.63,53000.0,14.5594,14.5947,14.5594,14.5735,53000.0
2011-05-13 10:40:00,20.63,20.64,20.58,20.6,52200.0,14.5735,14.5806,14.5382,14.5523,52200.0
2011-05-13 10:50:00,20.59,20.62,20.58,20.6,81200.0,14.5453,14.5664,14.5382,14.5523,81200.0
2011-05-13 11:00:00,20.6,20.6,20.52,20.54,61600.0,14.5523,14.5523,14.4958,14.5099,61600.0
2011-05-13 11:10:00,20.55,20.55,20.47,20.49,61800.0,14.517,14.517,14.4605,14.4746,61800.0
2011-05-13 11:20:00,20.5,20.52,20.45,20.51,92600.0,14.4817,14.4958,14.4464,14.4887,92600.0
2011-05-13 11:30:00,20.51,20.56,20.5,20.54,40000.0,14.4887,14.5241,14.4817,14.5099,40000.0
2011-05-13 11:40:00,20.55,20.57,20.5,20.52,77400.0,14.517,14.5311,14.4817,14.4958,77400.0
2011-05-13 11:50:00,20.51,20.53,20.45,20.48,56600.0,14.4887,14.5029,14.4464,14.4675,56600.0
2011-05-13 12:00:00,20.47,20.49,20.41,20.42,48600.0,14.4605,14.4746,14.4181,14.4252,48600.0
2011-05-13 12:10:00,20.42,20.45,20.39,20.42,57800.0,14.4252,14.4464,14.404,14.4252,57800.0
2011-05-13 12:20:00,20.42,20.45,20.39,20.45,93600.0,14.4252,14.4464,14.404,14.4464,93600.0
2011-05-13 12:30:00,20.45,20.47,20.42,20.46,57200.0,14.4464,14.4605,14.4252,14.4534,57200.0
2011-05-13 12:40:00,20.46,20.47,20.43,20.46,43000.0,14.4534,14.4605,14.4322,14.4534,43000.0
2011-05-13 12:50:00,20.45,20.46,20.4,20.4,40200.0,14.4464,14.4534,14.411,14.411,40200.0
2011-05-13 13:00:00,20.41,20.44,20.4,20.43,36600.0,14.4181,14.4393,14.411,14.4322,36600.0
2011-05-13 13:10:00,20.43,20.43,20.42,20.42,11200.0,14.4322,14.4322,14.4252,14.4252,11200.0
2011-05-13 13:20:00,20.42,20.45,20.4,20.41,21800.0,14.4252,14.4464,14.411,14.4181,21800.0
2011-05-13 13:30:00,20.41,20.42,20.38,20.38,27600.0,14.4181,14.4252,14.3969,14.3969,27600.0
2011-05-13 13:40:00,20.39,20.43,20.38,20.41,18800.0,14.404,14.4322,14.3969,14.4181,18800.0
2011-05-13 13:50:00,20.41,20.42,20.39,20.4,15800.0,14.4181,14.4252,14.404,14.411,15800.0
2011-05-13 14:00:00,20.4,20.42,20.39,20.42,36000.0,14.411,14.4252,14.404,14.4252,36000.0
2011-05-13 14:10:00,20.42,20.45,20.42,20.43,32400.0,14.4252,14.4464,14.4252,14.4322,32400.0
2011-05-13 14:20:00,20.44,20.46,20.43,20.43,33800.0,14.4393,14.4534,14.4322,14.4322,33800.0
2011-05-13 14:30:00,20.44,20.46,20.43,20.44,34200.0,14.4393,14.4534,14.4322,14.4393,34200.0
2011-05-13 14:40:00,20.43,20.44,20.42,20.43,30600.0,14.4322,14.4393,14.4252,14.4322,30600.0
2011-05-13 14:50:00,20.43,20.45,20.42,20.42,39200.0,14.4322,14.4464,14.4252,14.4252,39200.0
2011-05-13 15:00:00,20.42,20.43,20.4,20.43,48800.0,14.4252,14.4322,14.411,14.4322,48800.0
2011-05-13 15:10:00,20.43,20.47,20.43,20.43,84800.0,14.4322,14.4605,14.4322,14.4322,84800.0
2011-05-13 15:20:00,20.44,20.45,20.4,20.43,116600.0,14.4393,14.4464,14.411,14.4322,116600.0
2011-05-13 15:30:00,20.43,20.46,20.41,20.44,89400.0,14.4322,14.4534,14.4181,14.4393,89400.0
2011-05-13 15:40:00,20.44,20.46,20.43,20.44,82400.0,14.4393,14.4534,14.4322,14.4393,82400.0
2011-05-13 15:50:00,20.43,20.44,20.41,20.44,260200.0,14.4322,14.4393,14.4181,14.4393,260200.0
2011-05-16 09:30:00,20.36,20.39,20.29,20.36,85400.0,14.3828,14.404,14.3333,14.3828,85400.0
2011-05-16 09:40:00,20.35,20.37,20.31,20.33,60400.0,14.3757,14.3898,14.3475,14.3616,60400.0
2011-05-16 09:50:00,20.32,20.35,20.25,20.28,165800.0,14.3545,14.3757,14.3051,14.3263,165800.0
2011-05-16 10:00:00,20.3,20.32,20.25,20.28,140000.0,14.3404,14.3545,14.3051,14.3263,140000.0
2011-05-16 10:10:00,20.28,20.32,20.25,20.32,94800.0,14.3263,14.3545,14.3051,14.3545,94800.0
2011-05-16 10:20:00,20.32,20.35,20.31,20.35,66200.0,14.3545,14.3757,14.3475,14.3757,66200.0
2011-05-16 10:30:00,20.35,20.39,20.34,20.35,43600.0,14.3757,14.404,14.3686,14.3757,43600.0
2011-05-16 10:40:00,20.35,20.41,20.35,20.4,43600.0,14.3757,14.4181,14.3757,14.411,43600.0
2011-05-16 10:50:00,20.4,20.42,20.39,20.41,59400.0,14.411,14.4252,14.404,14.4181,59400.0
2011-05-16 11:00:00,20.41,20.47,20.4,20.46,67200.0,14.4181,14.4605,14.411,14.4534,67200.0
2011-05-16 11:10:00,20.46,20.47,20.4,20.4,47200.0,14.4534,14.4605,14.411,14.411,47200.0
2011-05-16 11:20:00,20.4,20.41,20.38,20.4,47400.0,14.411,14.4181,14.3969,14.411,47400.0
2011-05-16 11:30:00,20.4,20.4,20.38,20.38,53200.0,14.411,14.411,14.3969,14.3969,53200.0
2011-05-16 11:40:00,20.39,20.39,20.34,20.34,45000.0,14.404,14.404,14.3686,14.3686,45000.0
2011-05-16 11:50:00,20.34,20.35,20.27,20.3,76000.0,14.3686,14.3757,14.3192,14.3404,76000.0
2011-05-16 12:00:00,20.31,20.31,20.22,20.22,60200.0,14.3475,14.3475,14.2839,14.2839,60200.0
2011-05-16 12:10:00,20.22,20.22,20.19,20.22,60400.0,14.2839,14.2839,14.2627,14.2839,60400.0
2011-05-16 12:20:00,20.22,20.23,20.2,20.22,37600.0,14.2839,14.2909,14.2697,14.2839,37600.0
2011-05-16 12:30:00,20.21,20.25,20.2,20.24,67200.0,14.2768,14.3051,14.2697,14.298,67200.0
2011-05-16 12:40:00,20.24,20.25,20.22,20.24,49800.0,14.298,14.3051,14.2839,14.298,49800.0
2011-05-16 12:50:00,20.25,20.25,20.18,20.18,95200.0,14.3051,14.3051,14.2556,14.2556,95200.0
2011-05-16 13:00:00,20.18,20.18,20.15,20.15,44200.0,14.2556,14.2556,14.2344,14.2344,44200.0
2011-05-16 13:10:00,20.15,20.17,20.12,20.17,76800.0,14.2344,14.2486,14.2132,14.2486,76800.0
2011-05-16 13:20:00,20.17,20.21,20.17,20.18,65600.0,14.2486,14.2768,14.2486,14.2556,65600.0
2011-05-16 13:30:00,20.18,20.21,20.18,20.2,64200.0,14.2556,14.2768,14.2556,14.2697,64200.0
2011-05-16 13:40:00,20.2,20.24,20.2,20.22,44600.0,14.2697,14.298,14.2697,14.2839,44600.0
2011-05-16 13:50:00,20.21,20.23,20.2,20.2,38200.0,14.2768,14.2909,14.2697,14.2697,38200.0
2011-05-16 14:00:00,20.2,20.25,20.2,20.25,46000.0,14.2697,14.3051,14.2697,14.3051,46000.0
2011-05-16 14:10:00,20.24,20.25,20.22,20.24,63200.0,14.298,14.3051,14.2839,14.298,63200.0
2011-05-16 14:20:00,20.24,20.24,20.17,20.18,75200.0,14.298,14.298,14.2486,14.2556,75200.0
2011-05-16 14:30:00,20.18,20.22,20.16,20.18,95600.0,14.2556,14.2839,14.2415,14.2556,95600.0
2011-05-16 14:40:00,20.18,20.2,20.16,20.2,79400.0,14.2556,14.2697,14.2415,14.2697,79400.0
2011-05-16 14:50:00,20.21,20.22,20.17,20.19,64000.0,14.2768,14.2839,14.2486,14.2627,64000.0
2011-05-16 15:00:00,20.19,20.25,20.19,20.24,159400.0,14.2627,14.3051,14.2627,14.298,159400.0
2011-05-16 15:10:00,20.24,20.25,20.2,20.22,155800.0,14.298,14.3051,14.2697,14.2839,155800.0
2011-05-16 15:20:00,20.22,20.22,20.18,20.18,134000.0,14.2839,14.2839,14.2556,14.2556,134000.0
2011-05-16 15:30:00,20.18,20.22,20.18,20.18,100000.0,14.2556,14.2839,14.2556,14.2556,100000.0
2011-05-16 15:40:00,20.18,20.18,20.12,20.14,180400.0,14.2556,14.2556,14.2132,14.2274,180400.0
2011-05-16 15:50:00,20.14,20.16,20.13,20.16,310200.0,14.2274,14.2415,14.2203,14.2415,310200.0
2011-05-17 09:30:00,19.89,19.93,19.77,19.79,201200.0,14.1746,14.2031,14.0891,14.1034,201200.0
2011-05-17 09:40:00,19.79,19.79,19.75,19.78,85200.0,14.1034,14.1034,14.0748,14.0962,85200.0
2011-05-17 09:50:00,19.78,19.78,19.74,19.77,75800.0,14.0962,14.0962,14.0677,14.0891,75800.0
2011-05-17 10:00:00,19.77,19.77,19.74,19.75,120800.0,14.0891,14.0891,14.0677,14.0748,120800.0
2011-05-17 10:10:00,19.75,19.85,19.75,19.83,202800.0,14.0748,14.1461,14.0748,14.1319,202800.0
2011-05-17 10:20:00,19.82,19.83,19.78,19.8,132600.0,14.1247,14.1319,14.0962,14.1105,132600.0
2011-05-17 10:30:00,19.79,19.83,19.76,19.78,112600.0,14.1034,14.1319,14.082,14.0962,112600.0
2011-05-17 10:40:00,19.78,19.79,19.72,19.73,76400.0,14.0962,14.1034,14.0535,14.0606,76400.0
2011-05-17 10:50:00,19.73,19.73,19.6,19.63,161600.0,14.0606,14.0606,13.968,13.9893,161600.0
2011-05-17 11:00:00,19.62,19.64,19.59,19.61,344400.0,13.9822,13.9965,13.9608,13.9751,344400.0
2011-05-17 11:10:00,19.61,19.65,19.6,19.63,81200.0,13.9751,14.0036,13.968,13.9893,81200.0
2011-05-17 11:20:00,19.63,19.66,19.59,19.61,98000.0,13.9893,14.0107,13.9608,13.9751,98000.0
2011-05-17 11:30:00,19.61,19.62,19.58,19.59,69200.0,13.9751,13.9822,13.9537,13.9608,69200.0
2011-05-17 11:40:00,19.59,19.65,19.57,19.64,61000.0,13.9608,14.0036,13.9466,13.9965,61000.0
2011-05-17 11:50:00,19.64,19.64,19.61,19.61,40800.0,13.9965,13.9965,13.9751,13.9751,40800.0
2011-05-17 12:00:00,19.61,19.65,19.59,19.61,56400.0,13.9751,14.0036,13.9608,13.9751,56400.0
2011-05-17 12:10:00,19.61,19.65,19.61,19.63,48600.0,13.9751,14.0036,13.9751,13.9893,48600.0
2011-05-17 12:20:00,19.63,19.67,19.63,19.65,63800.0,13.9893,14.0178,13.9893,14.0036,63800.0
2011-05-17 12:30:00,19.65,19.69,19.62,19.68,58600.0,14.0036,14.0321,13.9822,14.025,58600.0
2011-05-17 12:40:00,19.7,19.72,19.63,19.63,169200.0,14.0392,14.0535,13.9893,13.9893,169200.0
2011-05-17 12:50:00,19.63,19.64,19.58,19.59,187400.0,13.9893,13.9965,13.9537,13.9608,187400.0
2011-05-17 13:00:00,19.59,19.62,19.59,19.61,140600.0,13.9608,13.9822,13.9608,13.9751,140600.0
2011-05-17 13:10:00,19.61,19.64,19.59,19.61,86600.0,13.9751,13.9965,13.9608,13.9751,86600.0
2011-05-17 13:20:00,19.61,19.64,19.58,19.61,113000.0,13.9751,13.9965,13.9537,13.9751,113000.0
2011-05-17 13:30:00,19.61,19.66,19.6,19.66,109600.0,13.9751,14.0107,13.968,14.0107,109600.0
2011-05-17 13:40:00,19.65,19.66,19.6,19.61,179000.0,14.0036,14.0107,13.968,13.9751,179000.0
2011-05-17 13:50:00,19.61,19.64,19.59,19.6,135200.0,13.9751,13.9965,13.9608,13.968,135200.0
2011-05-17 14:00:00,19.6,19.65,19.6,19.61,210800.0,13.968,14.0036,13.968,13.9751,210800.0
2011-05-17 14:10:00,19.61,19.62,19.58,19.6,122000.0,13.9751,13.9822,13.9537,13.968,122000.0
2011-05-17 14:20:00,19.6,19.61,19.58,19.6,124600.0,13.968,13.9751,13.9537,13.968,124600.0
2011-05-17 14:30:00,19.59,19.6,19.57,19.58,143800.0,13.9608,13.968,13.9466,13.9537,143800.0
2011-05-17 14:40:00,19.58,19.6,19.56,19.59,127200.0,13.9537,13.968,13.9394,13.9608,127200.0
2011-05-17 14:50:00,19.59,19.63,19.58,19.61,194200.0,13.9608,13.9893,13.9537,13.9751,194200.0
2011-05-17 15:00:00,19.61,19.64,19.58,19.6,468800.0,13.9751,13.9965,13.9537,13.968,468800.0
2011-05-17 15:10:00,19.6,19.62,19.59,19.61,313600.0,13.968,13.9822,13.9608,13.9751,313600.0
2011-05-17 15:20:00,19.62,19.66,19.57,19.57,305600.0,13.9822,14.0107,13.9466,13.9466,305600.0
2011-05-17 15:30:00,19.58,19.61,19.57,19.6,370000.0,13.9537,13.9751,13.9466,13.968,370000.0
2011-05-17 15:40:00,19.6,19.64,19.59,19.6,439400.0,13.968,13.9965,13.9608,13.968,439400.0
2011-05-17 15:50:00,19.6,19.63,19.58,19.63,624600.0,13.968,13.9893,13.9537,13.9893,624600.0
2011-05-18 09:30:00,19.64,19.88,19.63,19.84,397800.0,13.9965,14.1675,13.9893,14.139,397800.0
2011-05-18 09:40:00,19.82,19.93,19.82,19.93,206000.0,14.1247,14.2031,14.1247,14.2031,206000.0
2011-05-18 09:50:00,19.93,19.96,19.86,19.93,143800.0,14.2031,14.2245,14.1532,14.2031,143800.0
2011-05-18 10:00:00,19.93,20.0,19.93,19.97,271000.0,14.2031,14.253,14.2031,14.2316,271000.0
2011-05-18 10:10:00,19.97,19.98,19.85,19.9,137000.0,14.2316,14.2388,14.1461,14.1817,137000.0
2011-05-18 10:20:00,19.9,19.91,19.85,19.88,82600.0,14.1817,14.1889,14.1461,14.1675,82600.0
2011-05-18 10:30:00,19.89,19.94,19.88,19.92,65400.0,14.1746,14.2103,14.1675,14.196,65400.0
2011-05-18 10:40:00,19.91,19.92,19.89,19.89,61400.0,14.1889,14.196,14.1746,14.1746,61400.0
2011-05-18 10:50:00,19.89,19.9,19.85,19.89,66000.0,14.1746,14.1817,14.1461,14.1746,66000.0
2011-05-18 11:00:00,19.9,19.9,19.85,19.86,111600.0,14.1817,14.1817,14.1461,14.1532,111600.0
2011-05-18 11:10:00,19.86,19.89,19.85,19.88,47800.0,14.1532,14.1746,14.1461,14.1675,47800.0
2011-05-18 11:20:00,19.89,19.89,19.84,19.86,71200.0,14.1746,14.1746,14.139,14.1532,71200.0
2011-05-18 11:30:00,19.87,19.9,19.86,19.9,50400.0,14.1604,14.1817,14.1532,14.1817,50400.0
2011-05-18 11:40:00,19.9,19.92,19.88,19.91,46000.0,14.1817,14.196,14.1675,14.1889,46000.0
2011-05-18 11:50:00,19.91,19.94,19.91,19.92,33800.0,14.1889,14.2103,14.1889,14.196,33800.0
2011-05-18 12:00:00,19.93,19.96,19.91,19.92,53400.0,14.2031,14.2245,14.1889,14.196,53400.0
2011-05-18 12:10:00,19.93,19.96,19.92,19.93,28000.0,14.2031,14.2245,14.196,14.2031,28000.0
2011-05-18 12:20:00,19.94,19.96,19.93,19.95,48400.0,14.2103,14.2245,14.2031,14.2174,48400.0
2011-05-18 12:30:00,19.95,19.99,19.95,19.96,47200.0,14.2174,14.2459,14.2174,14.2245,47200.0
2011-05-18 12:40:00,19.96,19.99,19.96,19.99,54400.0,14.2245,14.2459,14.2245,14.2459,54400.0
2011-05-18 12:50:00,19.99,19.99,19.97,19.99,32000.0,14.2459,14.2459,14.2316,14.2459,32000.0
2011-05-18 13:00:00,19.98,20.02,19.98,20.02,66800.0,14.2388,14.2673,14.2388,14.2673,66800.0
2011-05-18 13:10:00,20.02,20.03,20.0,20.03,48200.0,14.2673,14.2744,14.253,14.2744,48200.0
2011-05-18 13:20:00,20.03,20.06,20.03,20.05,32800.0,14.2744,14.2958,14.2744,14.2886,32800.0
2011-05-18 13:30:00,20.05,20.07,20.05,20.07,27400.0,14.2886,14.3029,14.2886,14.3029,27400.0
2011-05-18 13:40:00,20.07,20.09,20.06,20.09,33000.0,14.3029,14.3171,14.2958,14.3171,33000.0
2011-05-18 13:50:00,20.09,20.14,20.09,20.13,54600.0,14.3171,14.3528,14.3171,14.3457,54600.0
2011-05-18 14:00:00,20.13,20.15,20.11,20.14,139400.0,14.3457,14.3599,14.3314,14.3528,139400.0
2011-05-18 14:10:00,20.14,20.14,20.11,20.13,78600.0,14.3528,14.3528,14.3314,14.3457,78600.0
2011-05-18 14:20:00,20.13,20.15,20.11,20.11,107200.0,14.3457,14.3599,14.3314,14.3314,107200.0
2011-05-18 14:30:00,20.11,20.13,20.08,20.09,83200.0,14.3314,14.3457,14.31,14.3171,83200.0
2011-05-18 14:40:00,20.08,20.11,20.08,20.09,56400.0,14.31,14.3314,14.31,14.3171,56400.0
2011-05-18 14:50:00,20.1,20.11,20.09,20.1,86400.0,14.3243,14.3314,14.3171,14.3243,86400.0
2011-05-18 15:00:00,20.1,20.13,20.09,20.09,81800.0,14.3243,14.3457,14.3171,14.3171,81800.0
2011-05-18 15:10:00,20.09,20.14,20.08,20.14,122600.0,14.3171,14.3528,14.31,14.3528,122600.0
2011-05-18 15:20:00,20.14,20.14,20.09,20.11,170000.0,14.3528,14.3528,14.3171,14.3314,170000.0
2011-05-18 15:30:00,20.11,20.11,20.09,20.1,149000.0,14.3314,14.3314,14.3171,14.3243,149000.0
2011-05-18 15:40:00,20.1,20.13,20.09,20.1,212400.0,14.3243,14.3457,14.3171,14.3243,212400.0
2011-05-18 15:50:00,20.1,20.1,20.05,20.07,326000.0,14.3243,14.3243,14.2886,14.3029,326000.0
2011-05-19 09:30:00,20.14,20.16,20.1,20.11,232800.0,14.3528,14.367,14.3243,14.3314,232800.0
2011-05-19 09:40:00,20.08,20.14,20.07,20.14,107200.0,14.31,14.3528,14.3029,14.3528,107200.0
2011-05-19 09:50:00,20.13,20.16,20.11,20.11,55000.0,14.3457,14.367,14.3314,14.3314,55000.0
2011-05-19 10:00:00,20.11,20.11,20.02,20.03,123800.0,14.3314,14.3314,14.2673,14.2744,123800.0
2011-05-19 10:10:00,20.03,20.06,19.99,20.06,128000.0,14.2744,14.2958,14.2459,14.2958,128000.0
2011-05-19 10:20:00,20.06,20.1,20.03,20.05,69800.0,14.2958,14.3243,14.2744,14.2886,69800.0
2011-05-19 10:30:00,20.04,20.04,19.96,20.0,264200.0,14.2815,14.2815,14.2245,14.253,264200.0
2011-05-19 10:40:00,19.99,20.01,19.92,19.95,286000.0,14.2459,14.2601,14.196,14.2174,286000.0
2011-05-19 10:50:00,19.95,19.95,19.88,19.89,82600.0,14.2174,14.2174,14.1675,14.1746,82600.0
2011-05-19 11:00:00,19.89,19.93,19.89,19.92,72200.0,14.1746,14.2031,14.1746,14.196,72200.0
2011-05-19 11:10:00,19.92,19.96,19.91,19.93,53200.0,14.196,14.2245,14.1889,14.2031,53200.0
2011-05-19 11:20:00,19.93,19.96,19.92,19.95,39600.0,14.2031,14.2245,14.196,14.2174,39600.0
2011-05-19 11:30:00,19.95,19.96,19.92,19.93,23400.0,14.2174,14.2245,14.196,14.2031,23400.0
2011-05-19 11:40:00,19.93,19.94,19.92,19.93,31800.0,14.2031,14.2103,14.196,14.2031,31800.0
2011-05-19 11:50:00,19.93,19.95,19.92,19.95,25400.0,14.2031,14.2174,14.196,14.2174,25400.0
2011-05-19 12:00:00,19.95,20.0,19.95,20.0,36000.0,14.2174,14.253,14.2174,14.253,36000.0
2011-05-19 12:10:00,20.0,20.03,20.0,20.01,30600.0,14.253,14.2744,14.253,14.2601,30600.0
2011-05-19 12:20:00,20.02,20.04,20.0,20.03,20600.0,14.2673,14.2815,14.253,14.2744,20600.0
2011-05-19 12:30:00,20.03,20.07,20.02,20.06,53400.0,14.2744,14.3029,14.2673,14.2958,53400.0
2011-05-19 12:40:00,20.06,20.07,20.03,20.04,26000.0,14.2958,14.3029,14.2744,14.2815,26000.0
2011-05-19 12:50:00,20.04,20.07,20.04,20.07,21200.0,14.2815,14.3029,14.2815,14.3029,21200.0
2011-05-19 13:00:00,20.06,20.07,20.05,20.07,38600.0,14.2958,14.3029,14.2886,14.3029,38600.0
2011-05-19 13:10:00,20.06,20.1,20.06,20.09,37000.0,14.2958,14.3243,14.2958,14.3171,37000.0
2011-05-19 13:20:00,20.09,20.1,20.07,20.08,31000.0,14.3171,14.3243,14.3029,14.31,31000.0
2011-05-19 13:30:00,20.08,20.11,20.07,20.07,27200.0,14.31,14.3314,14.3029,14.3029,27200.0
2011-05-19 13:40:00,20.06,20.07,20.03,20.05,53600.0,14.2958,14.3029,14.2744,14.2886,53600.0
2011-05-19 13:50:00,20.06,20.08,20.05,20.07,55400.0,14.2958,14.31,14.2886,14.3029,55400.0
2011-05-19 14:00:00,20.07,20.09,20.06,20.07,57000.0,14.3029,14.3171,14.2958,14.3029,57000.0
2011-05-19 14:10:00,20.07,20.09,20.06,20.07,88600.0,14.3029,14.3171,14.2958,14.3029,88600.0
2011-05-19 14:20:00,20.07,20.08,20.02,20.04,50400.0,14.3029,14.31,14.2673,14.2815,50400.0
2011-05-19 14:30:00,20.04,20.04,20.02,20.03,91000.0,14.2815,14.2815,14.2673,14.2744,91000.0
2011-05-19 14:40:00,20.03,20.04,19.99,20.01,62200.0,14.2744,14.2815,14.2459,14.2601,62200.0
2011-05-19 14:50:00,20.01,20.02,20.0,20.01,101000.0,14.2601,14.2673,14.253,14.2601,101000.0
2011-05-19 15:00:00,20.01,20.04,20.0,20.03,89800.0,14.2601,14.2815,14.253,14.2744,89800.0
2011-05-19 15:10:00,20.03,20.05,20.02,20.04,64600.0,14.2744,14.2886,14.2673,14.2815,64600.0
2011-05-19 15:20:00,20.04,20.06,20.04,20.04,49000.0,14.2815,14.2958,14.2815,14.2815,49000.0
2011-05-19 15:30:00,20.04,20.06,20.04,20.06,66600.0,14.2815,14.2958,14.2815,14.2958,66600.0
2011-05-19 15:40:00,20.06,20.07,20.02,20.06,145000.0,14.2958,14.3029,14.2673,14.2958,145000.0
2011-05-19 15:50:00,20.06,20.08,20.03,20.05,281800.0,14.2958,14.31,14.2744,14.2886,281800.0
2011-05-20 09:30:00,20.0,20.09,19.98,20.07,169400.0,14.253,14.3171,14.2388,14.3029,169400.0
2011-05-20 09:40:00,20.07,20.08,20.04,20.05,31200.0,14.3029,14.31,14.2815,14.2886,31200.0
2011-05-20 09:50:00,20.05,20.05,20.0,20.02,43200.0,14.2886,14.2886,14.253,14.2673,43200.0
2011-05-20 10:00:00,20.03,20.03,19.98,19.99,85400.0,14.2744,14.2744,14.2388,14.2459,85400.0
2011-05-20 10:10:00,19.98,20.0,19.94,19.96,93200.0,14.2388,14.253,14.2103,14.2245,93200.0
2011-05-20 10:20:00,19.96,19.98,19.93,19.97,84200.0,14.2245,14.2388,14.2031,14.2316,84200.0
2011-05-20 10:30:00,19.97,19.98,19.92,19.94,65600.0,14.2316,14.2388,14.196,14.2103,65600.0
2011-05-20 10:40:00,19.93,19.95,19.88,19.89,115200.0,14.2031,14.2174,14.1675,14.1746,115200.0
2011-05-20 10:50:00,19.88,19.9,19.86,19.9,50800.0,14.1675,14.1817,14.1532,14.1817,50800.0
2011-05-20 11:00:00,19.9,19.9,19.86,19.89,39600.0,14.1817,14.1817,14.1532,14.1746,39600.0
2011-05-20 11:10:00,19.89,19.91,19.88,19.91,35600.0,14.1746,14.1889,14.1675,14.1889,35600.0
2011-05-20 11:20:00,19.91,19.92,19.89,19.9,15400.0,14.1889,14.196,14.1746,14.1817,15400.0
2011-05-20 11:30:00,19.91,19.93,19.89,19.92,45200.0,14.1889,14.2031,14.1746,14.196,45200.0
2011-05-20 11:40:00,19.91,19.93,19.89,19.91,36600.0,14.1889,14.2031,14.1746,14.1889,36600.0
2011-05-20 11:50:00,19.91,19.92,19.89,19.89,32200.0,14.1889,14.196,14.1746,14.1746,32200.0
2011-05-20 12:00:00,19.89,19.93,19.89,19.91,28200.0,14.1746,14.2031,14.1746,14.1889,28200.0
2011-05-20 12:10:00,19.91,19.96,19.91,19.93,40400.0,14.1889,14.2245,14.1889,14.2031,40400.0
2011-05-20 12:20:00,19.93,20.0,19.93,19.99,50600.0,14.2031,14.253,14.2031,14.2459,50600.0
2011-05-20 12:30:00,20.0,20.04,19.99,20.02,58400.0,14.253,14.2815,14.2459,14.2673,58400.0
2011-05-20 12:40:00,20.02,20.04,20.01,20.03,25400.0,14.2673,14.2815,14.2601,14.2744,25400.0
2011-05-20 12:50:00,20.03,20.03,19.97,19.98,55800.0,14.2744,14.2744,14.2316,14.2388,55800.0
2011-05-20 13:00:00,19.98,20.01,19.98,20.0,43400.0,14.2388,14.2601,14.2388,14.253,43400.0
2011-05-20 13:10:00,20.0,20.01,19.99,20.0,35400.0,14.253,14.2601,14.2459,14.253,35400.0
2011-05-20 13:20:00,20.0,20.03,20.0,20.02,30800.0,14.253,14.2744,14.253,14.2673,30800.0
2011-05-20 13:30:00,20.02,20.06,20.02,20.06,31000.0,14.2673,14.2958,14.2673,14.2958,31000.0
2011-05-20 13:40:00,20.06,20.07,20.05,20.06,33600.0,14.2958,14.3029,14.2886,14.2958,33600.0
2011-05-20 13:50:00,20.06,20.06,20.04,20.05,14600.0,14.2958,14.2958,14.2815,14.2886,14600.0
2011-05-20 14:00:00,20.05,20.07,20.04,20.04,43600.0,14.2886,14.3029,14.2815,14.2815,43600.0
2011-05-20 14:10:00,20.04,20.05,20.0,20.02,54400.0,14.2815,14.2886,14.253,14.2673,54400.0
2011-05-20 14:20:00,20.02,20.04,20.0,20.03,28400.0,14.2673,14.2815,14.253,14.2744,28400.0
2011-05-20 14:30:00,20.04,20.04,20.02,20.03,21600.0,14.2815,14.2815,14.2673,14.2744,21600.0
2011-05-20 14:40:00,20.03,20.06,20.02,20.05,29000.0,14.2744,14.2958,14.2673,14.2886,29000.0
2011-05-20 14:50:00,20.05,20.06,20.03,20.04,101600.0,14.2886,14.2958,14.2744,14.2815,101600.0
2011-05-20 15:00:00,20.04,20.05,20.02,20.02,81800.0,14.2815,14.2886,14.2673,14.2673,81800.0
2011-05-20 15:10:00,20.03,20.04,20.01,20.03,85800.0,14.2744,14.2815,14.2601,14.2744,85800.0
2011-05-20 15:20:00,20.03,20.05,20.02,20.03,88400.0,14.2744,14.2886,14.2673,14.2744,88400.0
2011-05-20 15:30:00,20.03,20.04,20.02,20.03,70000.0,14.2744,14.2815,14.2673,14.2744,70000.0
2011-05-20 15:40:00,20.03,20.03,20.0,20.01,125800.0,14.2744,14.2744,14.253,14.2601,125800.0
2011-05-20 15:50:00,20.01,20.02,19.98,19.99,255200.0,14.2601,14.2673,14.2388,14.2459,255200.0
2011-05-23 09:30:00,19.66,19.72,19.61,19.66,111400.0,14.0107,14.0535,13.9751,14.0107,111400.0
2011-05-23 09:40:00,19.66,19.7,19.66,19.68,52800.0,14.0107,14.0392,14.0107,14.025,52800.0
2011-05-23 09:50:00,19.68,19.68,19.61,19.63,51800.0,14.025,14.025,13.9751,13.9893,51800.0
2011-05-23 10:00:00,19.62,19.67,19.61,19.61,77200.0,13.9822,14.0178,13.9751,13.9751,77200.0
2011-05-23 10:10:00,19.61,19.64,19.59,19.59,80800.0,13.9751,13.9965,13.9608,13.9608,80800.0
2011-05-23 10:20:00,19.59,19.61,19.56,19.57,80800.0,13.9608,13.9751,13.9394,13.9466,80800.0
2011-05-23 10:30:00,19.57,19.65,19.56,19.65,56400.0,13.9466,14.0036,13.9394,14.0036,56400.0
2011-05-23 10:40:00,19.65,19.67,19.62,19.65,70600.0,14.0036,14.0178,13.9822,14.0036,70600.0
2011-05-23 10:50:00,19.63,19.68,19.63,19.65,41400.0,13.9893,14.025,13.9893,14.0036,41400.0
2011-05-23 11:00:00,19.64,19.68,19.64,19.67,54600.0,13.9965,14.025,13.9965,14.0178,54600.0
2011-05-23 11:10:00,19.67,19.68,19.63,19.65,70200.0,14.0178,14.025,13.9893,14.0036,70200.0
2011-05-23 11:20:00,19.64,19.65,19.63,19.65,36000.0,13.9965,14.0036,13.9893,14.0036,36000.0
2011-05-23 11:30:00,19.65,19.65,19.61,19.64,59000.0,14.0036,14.0036,13.9751,13.9965,59000.0
2011-05-23 11:40:00,19.64,19.65,19.62,19.64,42600.0,13.9965,14.0036,13.9822,13.9965,42600.0
2011-05-23 11:50:00,19.64,19.67,19.63,19.65,30200.0,13.9965,14.0178,13.9893,14.0036,30200.0
2011-05-23 12:00:00,19.64,19.66,19.63,19.65,30600.0,13.9965,14.0107,13.9893,14.0036,30600.0
2011-05-23 12:10:00,19.65,19.65,19.61,19.61,66400.0,14.0036,14.0036,13.9751,13.9751,66400.0
2011-05-23 12:20:00,19.62,19.64,19.61,19.64,16200.0,13.9822,13.9965,13.9751,13.9965,16200.0
2011-05-23 12:30:00,19.64,19.66,19.62,19.65,20400.0,13.9965,14.0107,13.9822,14.0036,20400.0
2011-05-23 12:40:00,19.65,19.67,19.63,19.66,43600.0,14.0036,14.0178,13.9893,14.0107,43600.0
2011-05-23 12:50:00,19.66,19.67,19.65,19.67,17400.0,14.0107,14.0178,14.0036,14.0178,17400.0
2011-05-23 13:00:00,19.67,19.67,19.63,19.65,12400.0,14.0178,14.0178,13.9893,14.0036,12400.0
2011-05-23 13:10:00,19.65,19.65,19.62,19.64,14800.0,14.0036,14.0036,13.9822,13.9965,14800.0
2011-05-23 13:20:00,19.64,19.64,19.61,19.61,26000.0,13.9965,13.9965,13.9751,13.9751,26000.0
2011-05-23 13:30:00,19.62,19.63,19.61,19.63,22200.0,13.9822,13.9893,13.9751,13.9893,22200.0
2011-05-23 13:40:00,19.63,19.64,19.61,19.63,21200.0,13.9893,13.9965,13.9751,13.9893,21200.0
2011-05-23 13:50:00,19.63,19.66,19.63,19.65,38200.0,13.9893,14.0107,13.9893,14.0036,38200.0
2011-05-23 14:00:00,19.65,19.67,19.64,19.67,22800.0,14.0036,14.0178,13.9965,14.0178,22800.0
2011-05-23 14:10:00,19.67,19.69,19.65,19.66,38000.0,14.0178,14.0321,14.0036,14.0107,38000.0
2011-05-23 14:20:00,19.66,19.68,19.65,19.67,30600.0,14.0107,14.025,14.0036,14.0178,30600.0
2011-05-23 14:30:00,19.67,19.73,19.67,19.72,48400.0,14.0178,14.0606,14.0178,14.0535,48400.0
2011-05-23 14:40:00,19.73,19.73,19.68,19.68,40200.0,14.0606,14.0606,14.025,14.025,40200.0
2011-05-23 14:50:00,19.68,19.72,19.68,19.69,58400.0,14.025,14.0535,14.025,14.0321,58400.0
2011-05-23 15:00:00,19.7,19.75,19.68,19.7,89600.0,14.0392,14.0748,14.025,14.0392,89600.0
2011-05-23 15:10:00,19.69,19.72,19.69,19.71,64600.0,14.0321,14.0535,14.0321,14.0463,64600.0
2011-05-23 15:20:00,19.71,19.72,19.69,19.7,83400.0,14.0463,14.0535,14.0321,14.0392,83400.0
2011-05-23 15:30:00,19.69,19.71,19.66,19.66,83200.0,14.0321,14.0463,14.0107,14.0107,83200.0
2011-05-23 15:40:00,19.66,19.67,19.64,19.66,110200.0,14.0107,14.0178,13.9965,14.0107,110200.0
2011-05-23 15:50:00,19.66,19.68,19.64,19.66,180000.0,14.0107,14.025,13.9965,14.0107,180000.0
2011-05-24 09:30:00,19.7,19.7,19.6,19.61,90200.0,14.0392,14.0392,13.968,13.9751,90200.0
2011-05-24 09:40:00,19.61,19.64,19.59,19.59,61200.0,13.9751,13.9965,13.9608,13.9608,61200.0
2011-05-24 09:50:00,19.59,19.61,19.59,19.61,47800.0,13.9608,13.9751,13.9608,13.9751,47800.0
2011-05-24 10:00:00,19.61,19.64,19.57,19.58,67600.0,13.9751,13.9965,13.9466,13.9537,67600.0
2011-05-24 10:10:00,19.58,19.64,19.58,19.63,69800.0,13.9537,13.9965,13.9537,13.9893,69800.0
2011-05-24 10:20:00,19.62,19.65,19.6,19.6,66600.0,13.9822,14.0036,13.968,13.968,66600.0
2011-05-24 10:30:00,19.6,19.61,19.53,19.53,62800.0,13.968,13.9751,13.9181,13.9181,62800.0
2011-05-24 10:40:00,19.53,19.57,19.52,19.54,53400.0,13.9181,13.9466,13.9109,13.9252,53400.0
2011-05-24 10:50:00,19.54,19.56,19.53,19.53,33000.0,13.9252,13.9394,13.9181,13.9181,33000.0
2011-05-24 11:00:00,19.54,19.56,19.54,19.54,46800.0,13.9252,13.9394,13.9252,13.9252,46800.0
2011-05-24 11:10:00,19.54,19.56,19.53,19.53,51800.0,13.9252,13.9394,13.9181,13.9181,51800.0
2011-05-24 11:20:00,19.54,19.54,19.48,19.48,62000.0,13.9252,13.9252,13.8824,13.8824,62000.0
2011-05-24 11:30:00,19.48,19.51,19.48,19.49,42000.0,13.8824,13.9038,13.8824,13.8896,42000.0
2011-05-24 11:40:00,19.49,19.5,19.46,19.48,90600.0,13.8896,13.8967,13.8682,13.8824,90600.0
2011-05-24 11:50:00,19.48,19.49,19.46,19.48,31800.0,13.8824,13.8896,13.8682,13.8824,31800.0
2011-05-24 12:00:00,19.48,19.48,19.45,19.46,39600.0,13.8824,13.8824,13.8611,13.8682,39600.0
2011-05-24 12:10:00,19.47,19.48,19.46,19.46,24600.0,13.8753,13.8824,13.8682,13.8682,24600.0
2011-05-24 12:20:00,19.46,19.46,19.43,19.45,41000.0,13.8682,13.8682,13.8468,13.8611,41000.0
2011-05-24 12:30:00,19.46,19.47,19.44,19.46,28000.0,13.8682,13.8753,13.8539,13.8682,28000.0
2011-05-24 12:40:00,19.46,19.48,19.45,19.46,58400.0,13.8682,13.8824,13.8611,13.8682,58400.0
2011-05-24 12:50:00,19.46,19.46,19.44,19.45,40200.0,13.8682,13.8682,13.8539,13.8611,40200.0
2011-05-24 13:00:00,19.44,19.48,19.44,19.47,25800.0,13.8539,13.8824,13.8539,13.8753,25800.0
2011-05-24 13:10:00,19.46,19.46,19.43,19.44,18200.0,13.8682,13.8682,13.8468,13.8539,18200.0
2011-05-24 13:20:00,19.44,19.47,19.42,19.45,93800.0,13.8539,13.8753,13.8397,13.8611,93800.0
2011-05-24 13:30:00,19.45,19.46,19.42,19.44,73600.0,13.8611,13.8682,13.8397,13.8539,73600.0
2011-05-24 13:40:00,19.43,19.45,19.43,19.43,31600.0,13.8468,13.8611,13.8468,13.8468,31600.0
2011-05-24 13:50:00,19.43,19.47,19.43,19.47,41000.0,13.8468,13.8753,13.8468,13.8753,41000.0
2011-05-24 14:00:00,19.47,19.47,19.45,19.46,44800.0,13.8753,13.8753,13.8611,13.8682,44800.0
2011-05-24 14:10:00,19.46,19.49,19.46,19.49,48600.0,13.8682,13.8896,13.8682,13.8896,48600.0
2011-05-24 14:20:00,19.49,19.49,19.47,19.49,39200.0,13.8896,13.8896,13.8753,13.8896,39200.0
2011-05-24 14:30:00,19.49,19.49,19.47,19.48,41000.0,13.8896,13.8896,13.8753,13.8824,41000.0
2011-05-24 14:40:00,19.48,19.5,19.47,19.48,57600.0,13.8824,13.8967,13.8753,13.8824,57600.0
2011-05-24 14:50:00,19.48,19.48,19.46,19.47,39400.0,13.8824,13.8824,13.8682,13.8753,39400.0
2011-05-24 15:00:00,19.47,19.49,19.46,19.47,69600.0,13.8753,13.8896,13.8682,13.8753,69600.0
2011-05-24 15:10:00,19.47,19.49,19.46,19.48,86000.0,13.8753,13.8896,13.8682,13.8824,86000.0
2011-05-24 15:20:00,19.48,19.5,19.47,19.47,95200.0,13.8824,13.8967,13.8753,13.8753,95200.0
2011-05-24 15:30:00,19.47,19.48,19.45,19.46,105000.0,13.8753,13.8824,13.8611,13.8682,105000.0
2011-05-24 15:40:00,19.46,19.46,19.42,19.43,128400.0,13.8682,13.8682,13.8397,13.8468,128400.0
2011-05-24 15:50:00,19.43,19.43,19.4,19.41,202200.0,13.8468,13.8468,13.8254,13.8325,202200.0
2011-05-25 09:30:00,19.38,19.4,19.33,19.39,171600.0,13.8112,13.8254,13.7755,13.8183,171600.0
2011-05-25 09:40:00,19.4,19.49,19.4,19.47,89000.0,13.8254,13.8896,13.8254,13.8753,89000.0
2011-05-25 09:50:00,19.47,19.5,19.45,19.49,81000.0,13.8753,13.8967,13.8611,13.8896,81000.0
2011-05-25 10:00:00,19.49,19.5,19.45,19.48,105200.0,13.8896,13.8967,13.8611,13.8824,105200.0
2011-05-25 10:10:00,19.48,19.49,19.43,19.45,80800.0,13.8824,13.8896,13.8468,13.8611,80800.0
2011-05-25 10:20:00,19.44,19.5,19.43,19.49,41000.0,13.8539,13.8967,13.8468,13.8896,41000.0
2011-05-25 10:30:00,19.49,19.54,19.47,19.51,86800.0,13.8896,13.9252,13.8753,13.9038,86800.0
2011-05-25 10:40:00,19.5,19.52,19.49,19.5,57000.0,13.8967,13.9109,13.8896,13.8967,57000.0
2011-05-25 10:50:00,19.51,19.53,19.49,19.49,43800.0,13.9038,13.9181,13.8896,13.8896,43800.0
2011-05-25 11:00:00,19.49,19.52,19.48,19.49,54800.0,13.8896,13.9109,13.8824,13.8896,54800.0
2011-05-25 11:10:00,19.5,19.53,19.49,19.52,60000.0,13.8967,13.9181,13.8896,13.9109,60000.0
2011-05-25 11:20:00,19.52,19.54,19.52,19.53,47000.0,13.9109,13.9252,13.9109,13.9181,47000.0
2011-05-25 11:30:00,19.52,19.53,19.48,19.5,68000.0,13.9109,13.9181,13.8824,13.8967,68000.0
2011-05-25 11:40:00,19.49,19.54,19.49,19.51,65800.0,13.8896,13.9252,13.8896,13.9038,65800.0
2011-05-25 11:50:00,19.5,19.52,19.5,19.52,36000.0,13.8967,13.9109,13.8967,13.9109,36000.0
2011-05-25 12:00:00,19.52,19.54,19.52,19.54,35600.0,13.9109,13.9252,13.9109,13.9252,35600.0
2011-05-25 12:10:00,19.54,19.54,19.53,19.53,26200.0,13.9252,13.9252,13.9181,13.9181,26200.0
2011-05-25 12:20:00,19.54,19.57,19.54,19.57,47000.0,13.9252,13.9466,13.9252,13.9466,47000.0
2011-05-25 12:30:00,19.56,19.58,19.56,19.57,35800.0,13.9394,13.9537,13.9394,13.9466,35800.0
2011-05-25 12:40:00,19.57,19.58,19.55,19.56,33800.0,13.9466,13.9537,13.9323,13.9394,33800.0
2011-05-25 12:50:00,19.56,19.58,19.55,19.58,25600.0,13.9394,13.9537,13.9323,13.9537,25600.0
2011-05-25 13:00:00,19.57,19.57,19.56,19.56,29800.0,13.9466,13.9466,13.9394,13.9394,29800.0
2011-05-25 13:10:00,19.56,19.56,19.53,19.54,63600.0,13.9394,13.9394,13.9181,13.9252,63600.0
2011-05-25 13:20:00,19.54,19.54,19.5,19.5,43000.0,13.9252,13.9252,13.8967,13.8967,43000.0
2011-05-25 13:30:00,19.51,19.53,19.5,19.5,41600.0,13.9038,13.9181,13.8967,13.8967,41600.0
2011-05-25 13:40:00,19.5,19.52,19.49,19.5,80200.0,13.8967,13.9109,13.8896,13.8967,80200.0
2011-05-25 13:50:00,19.5,19.51,19.5,19.5,48600.0,13.8967,13.9038,13.8967,13.8967,48600.0
2011-05-25 14:00:00,19.5,19.51,19.49,19.5,60400.0,13.8967,13.9038,13.8896,13.8967,60400.0
2011-05-25 14:10:00,19.5,19.53,19.49,19.52,43600.0,13.8967,13.9181,13.8896,13.9109,43600.0
2011-05-25 14:20:00,19.53,19.54,19.51,19.53,46400.0,13.9181,13.9252,13.9038,13.9181,46400.0
2011-05-25 14:30:00,19.53,19.54,19.5,19.5,64000.0,13.9181,13.9252,13.8967,13.8967,64000.0
2011-05-25 14:40:00,19.51,19.52,19.49,19.49,126000.0,13.9038,13.9109,13.8896,13.8896,126000.0
2011-05-25 14:50:00,19.5,19.5,19.48,19.5,186600.0,13.8967,13.8967,13.8824,13.8967,186600.0
2011-05-25 15:00:00,19.5,19.55,19.49,19.54,146800.0,13.8967,13.9323,13.8896,13.9252,146800.0
2011-05-25 15:10:00,19.54,19.56,19.53,19.55,103600.0,13.9252,13.9394,13.9181,13.9323,103600.0
2011-05-25 15:20:00,19.55,19.55,19.53,19.54,82200.0,13.9323,13.9323,13.9181,13.9252,82200.0
2011-05-25 15:30:00,19.55,19.55,19.53,19.53,119800.0,13.9323,13.9323,13.9181,13.9181,119800.0
2011-05-25 15:40:00,19.53,19.55,19.5,19.5,154200.0,13.9181,13.9323,13.8967,13.8967,154200.0
2011-05-25 15:50:00,19.5,19.52,19.49,19.49,302800.0,13.8967,13.9109,13.8896,13.8896,302800.0
2011-05-26 09:30:00,19.41,19.42,19.34,19.38,146000.0,13.8325,13.8397,13.7827,13.8112,146000.0
2011-05-26 09:40:00,19.38,19.38,19.33,19.36,69200.0,13.8112,13.8112,13.7755,13.7969,69200.0
2011-05-26 09:50:00,19.36,19.38,19.33,19.33,94200.0,13.7969,13.8112,13.7755,13.7755,94200.0
2011-05-26 10:00:00,19.33,19.4,19.33,19.39,76400.0,13.7755,13.8254,13.7755,13.8183,76400.0
2011-05-26 10:10:00,19.39,19.4,19.32,19.33,78800.0,13.8183,13.8254,13.7684,13.7755,78800.0
2011-05-26 10:20:00,19.32,19.38,19.31,19.36,86000.0,13.7684,13.8112,13.7613,13.7969,86000.0
2011-05-26 10:30:00,19.36,19.42,19.34,19.41,97800.0,13.7969,13.8397,13.7827,13.8325,97800.0
2011-05-26 10:40:00,19.4,19.4,19.35,19.35,93400.0,13.8254,13.8254,13.7898,13.7898,93400.0
2011-05-26 10:50:00,19.35,19.36,19.28,19.3,133600.0,13.7898,13.7969,13.7399,13.7542,133600.0
2011-05-26 11:00:00,19.3,19.32,19.29,19.31,85800.0,13.7542,13.7684,13.747,13.7613,85800.0
2011-05-26 11:10:00,19.31,19.32,19.29,19.32,100600.0,13.7613,13.7684,13.747,13.7684,100600.0
2011-05-26 11:20:00,19.31,19.33,19.29,19.32,82200.0,13.7613,13.7755,13.747,13.7684,82200.0
2011-05-26 11:30:00,19.32,19.36,19.32,19.33,109600.0,13.7684,13.7969,13.7684,13.7755,109600.0
2011-05-26 11:40:00,19.33,19.36,19.33,19.36,68200.0,13.7755,13.7969,13.7755,13.7969,68200.0
2011-05-26 11:50:00,19.36,19.4,19.35,19.38,64600.0,13.7969,13.8254,13.7898,13.8112,64600.0
2011-05-26 12:00:00,19.38,19.4,19.36,19.36,72400.0,13.8112,13.8254,13.7969,13.7969,72400.0
2011-05-26 12:10:00,19.36,19.4,19.35,19.36,63600.0,13.7969,13.8254,13.7898,13.7969,63600.0
2011-05-26 12:20:00,19.36,19.42,19.36,19.41,63200.0,13.7969,13.8397,13.7969,13.8325,63200.0
2011-05-26 12:30:00,19.41,19.41,19.38,19.4,61600.0,13.8325,13.8325,13.8112,13.8254,61600.0
2011-05-26 12:40:00,19.4,19.47,19.39,19.47,91400.0,13.8254,13.8753,13.8183,13.8753,91400.0
2011-05-26 12:50:00,19.47,19.48,19.45,19.46,43600.0,13.8753,13.8824,13.8611,13.8682,43600.0
2011-05-26 13:00:00,19.45,19.46,19.43,19.43,30400.0,13.8611,13.8682,13.8468,13.8468,30400.0
2011-05-26 13:10:00,19.43,19.46,19.42,19.45,55800.0,13.8468,13.8682,13.8397,13.8611,55800.0
2011-05-26 13:20:00,19.45,19.46,19.44,19.45,66400.0,13.8611,13.8682,13.8539,13.8611,66400.0
2011-05-26 13:30:00,19.45,19.48,19.45,19.48,101800.0,13.8611,13.8824,13.8611,13.8824,101800.0
2011-05-26 13:40:00,19.48,19.49,19.47,19.48,33000.0,13.8824,13.8896,13.8753,13.8824,33000.0
2011-05-26 13:50:00,19.48,19.5,19.45,19.45,98400.0,13.8824,13.8967,13.8611,13.8611,98400.0
2011-05-26 14:00:00,19.45,19.47,19.45,19.47,40200.0,13.8611,13.8753,13.8611,13.8753,40200.0
2011-05-26 14:10:00,19.47,19.48,19.46,19.46,53400.0,13.8753,13.8824,13.8682,13.8682,53400.0
2011-05-26 14:20:00,19.46,19.5,19.45,19.5,68000.0,13.8682,13.8967,13.8611,13.8967,68000.0
2011-05-26 14:30:00,19.5,19.5,19.48,19.48,59600.0,13.8967,13.8967,13.8824,13.8824,59600.0
2011-05-26 14:40:00,19.48,19.52,19.48,19.52,63800.0,13.8824,13.9109,13.8824,13.9109,63800.0
2011-05-26 14:50:00,19.52,19.53,19.49,19.52,65000.0,13.9109,13.9181,13.8896,13.9109,65000.0
2011-05-26 15:00:00,19.52,19.52,19.5,19.51,56000.0,13.9109,13.9109,13.8967,13.9038,56000.0
2011-05-26 15:10:00,19.51,19.52,19.47,19.48,179600.0,13.9038,13.9109,13.8753,13.8824,179600.0
2011-05-26 15:20:00,19.48,19.48,19.46,19.48,77000.0,13.8824,13.8824,13.8682,13.8824,77000.0
2011-05-26 15:30:00,19.48,19.52,19.47,19.52,214600.0,13.8824,13.9109,13.8753,13.9109,214600.0
2011-05-26 15:40:00,19.51,19.52,19.47,19.48,95600.0,13.9038,13.9109,13.8753,13.8824,95600.0
2011-05-26 15:50:00,19.48,19.49,19.45,19.47,348400.0,13.8824,13.8896,13.8611,13.8753,348400.0
2011-05-27 09:30:00,19.47,19.57,19.45,19.49,98600.0,13.8753,13.9466,13.8611,13.8896,98600.0
2011-05-27 09:40:00,19.49,19.57,19.48,19.56,46600.0,13.8896,13.9466,13.8824,13.9394,46600.0
2011-05-27 09:50:00,19.56,19.63,19.56,19.62,52200.0,13.9394,13.9893,13.9394,13.9822,52200.0
2011-05-27 10:00:00,19.62,19.63,19.57,19.59,137400.0,13.9822,13.9893,13.9466,13.9608,137400.0
2011-05-27 10:10:00,19.58,19.61,19.55,19.61,67800.0,13.9537,13.9751,13.9323,13.9751,67800.0
2011-05-27 10:20:00,19.61,19.61,19.57,19.59,39200.0,13.9751,13.9751,13.9466,13.9608,39200.0
2011-05-27 10:30:00,19.59,19.6,19.55,19.55,51800.0,13.9608,13.968,13.9323,13.9323,51800.0
2011-05-27 10:40:00,19.56,19.57,19.55,19.56,40800.0,13.9394,13.9466,13.9323,13.9394,40800.0
2011-05-27 10:50:00,19.56,19.58,19.55,19.57,42400.0,13.9394,13.9537,13.9323,13.9466,42400.0
2011-05-27 11:00:00,19.57,19.6,19.56,19.57,47200.0,13.9466,13.968,13.9394,13.9466,47200.0
2011-05-27 11:10:00,19.57,19.58,19.56,19.58,24600.0,13.9466,13.9537,13.9394,13.9537,24600.0
2011-05-27 11:20:00,19.58,19.61,19.58,19.61,61200.0,13.9537,13.9751,13.9537,13.9751,61200.0
2011-05-27 11:30:00,19.61,19.61,19.59,19.6,47400.0,13.9751,13.9751,13.9608,13.968,47400.0
2011-05-27 11:40:00,19.61,19.62,19.61,19.62,20200.0,13.9751,13.9822,13.9751,13.9822,20200.0
2011-05-27 11:50:00,19.63,19.65,19.62,19.64,67000.0,13.9893,14.0036,13.9822,13.9965,67000.0
2011-05-27 12:00:00,19.64,19.65,19.61,19.61,76000.0,13.9965,14.0036,13.9751,13.9751,76000.0
2011-05-27 12:10:00,19.61,19.63,19.61,19.62,32200.0,13.9751,13.9893,13.9751,13.9822,32200.0
2011-05-27 12:20:00,19.62,19.62,19.6,19.61,29000.0,13.9822,13.9822,13.968,13.9751,29000.0
2011-05-27 12:30:00,19.61,19.62,19.61,19.61,28000.0,13.9751,13.9822,13.9751,13.9751,28000.0
2011-05-27 12:40:00,19.61,19.61,19.58,19.59,43600.0,13.9751,13.9751,13.9537,13.9608,43600.0
2011-05-27 12:50:00,19.58,19.58,19.56,19.57,42600.0,13.9537,13.9537,13.9394,13.9466,42600.0
2011-05-27 13:00:00,19.56,19.6,19.56,19.59,36600.0,13.9394,13.968,13.9394,13.9608,36600.0
2011-05-27 13:10:00,19.59,19.6,19.55,19.56,74400.0,13.9608,13.968,13.9323,13.9394,74400.0
2011-05-27 13:20:00,19.56,19.57,19.54,19.57,62600.0,13.9394,13.9466,13.9252,13.9466,62600.0
2011-05-27 13:30:00,19.57,19.57,19.55,19.55,28600.0,13.9466,13.9466,13.9323,13.9323,28600.0
2011-05-27 13:40:00,19.55,19.56,19.55,19.56,25000.0,13.9323,13.9394,13.9323,13.9394,25000.0
2011-05-27 13:50:00,19.56,19.58,19.56,19.57,43400.0,13.9394,13.9537,13.9394,13.9466,43400.0
2011-05-27 14:00:00,19.57,19.58,19.56,19.57,49200.0,13.9466,13.9537,13.9394,13.9466,49200.0
2011-05-27 14:10:00,19.57,19.58,19.56,19.57,45600.0,13.9466,13.9537,13.9394,13.9466,45600.0
2011-05-27 14:20:00,19.58,19.59,19.57,19.59,48200.0,13.9537,13.9608,13.9466,13.9608,48200.0
2011-05-27 14:30:00,19.59,19.61,19.59,19.6,48200.0,13.9608,13.9751,13.9608,13.968,48200.0
2011-05-27 14:40:00,19.6,19.6,19.55,19.55,54600.0,13.968,13.968,13.9323,13.9323,54600.0
2011-05-27 14:50:00,19.55,19.55,19.5,19.5,161600.0,13.9323,13.9323,13.8967,13.8967,161600.0
2011-05-27 15:00:00,19.5,19.52,19.49,19.52,120000.0,13.8967,13.9109,13.8896,13.9109,120000.0
2011-05-27 15:10:00,19.52,19.55,19.52,19.55,86400.0,13.9109,13.9323,13.9109,13.9323,86400.0
2011-05-27 15:20:00,19.55,19.57,19.54,19.55,176600.0,13.9323,13.9466,13.9252,13.9323,176600.0
2011-05-27 15:30:00,19.55,19.59,19.55,19.57,176800.0,13.9323,13.9608,13.9323,13.9466,176800.0
2011-05-27 15:40:00,19.57,19.59,19.56,19.56,157800.0,13.9466,13.9608,13.9394,13.9394,157800.0
2011-05-27 15:50:00,19.57,19.58,19.56,19.57,260600.0,13.9466,13.9537,13.9394,13.9466,260600.0
2011-05-31 09:30:00,19.77,19.84,19.61,19.75,233200.0,14.0891,14.139,13.9751,14.0748,233200.0
2011-05-31 09:40:00,19.75,19.75,19.71,19.73,93200.0,14.0748,14.0748,14.0463,14.0606,93200.0
2011-05-31 09:50:00,19.72,19.75,19.69,19.71,109600.0,14.0535,14.0748,14.0321,14.0463,109600.0
2011-05-31 10:00:00,19.71,19.73,19.68,19.7,164600.0,14.0463,14.0606,14.025,14.0392,164600.0
2011-05-31 10:10:00,19.7,19.72,19.65,19.65,123200.0,14.0392,14.0535,14.0036,14.0036,123200.0
2011-05-31 10:20:00,19.66,19.66,19.61,19.61,170800.0,14.0107,14.0107,13.9751,13.9751,170800.0
2011-05-31 10:30:00,19.61,19.63,19.6,19.6,100000.0,13.9751,13.9893,13.968,13.968,100000.0
2011-05-31 10:40:00,19.6,19.64,19.6,19.61,98000.0,13.968,13.9965,13.968,13.9751,98000.0
2011-05-31 10:50:00,19.61,19.64,19.61,19.61,73800.0,13.9751,13.9965,13.9751,13.9751,73800.0
2011-05-31 11:00:00,19.61,19.62,19.58,19.58,69000.0,13.9751,13.9822,13.9537,13.9537,69000.0
2011-05-31 11:10:00,19.58,19.6,19.57,19.59,55200.0,13.9537,13.968,13.9466,13.9608,55200.0
2011-05-31 11:20:00,19.59,19.6,19.57,19.6,49400.0,13.9608,13.968,13.9466,13.968,49400.0
2011-05-31 11:30:00,19.6,19.63,19.6,19.61,59400.0,13.968,13.9893,13.968,13.9751,59400.0
2011-05-31 11:40:00,19.6,19.61,19.59,19.6,39000.0,13.968,13.9751,13.9608,13.968,39000.0
2011-05-31 11:50:00,19.6,19.6,19.56,19.59,65200.0,13.968,13.968,13.9394,13.9608,65200.0
2011-05-31 12:00:00,19.58,19.6,19.55,19.59,63200.0,13.9537,13.968,13.9323,13.9608,63200.0
2011-05-31 12:10:00,19.59,19.59,19.58,19.59,47400.0,13.9608,13.9608,13.9537,13.9608,47400.0
2011-05-31 12:20:00,19.59,19.61,19.58,19.58,62000.0,13.9608,13.9751,13.9537,13.9537,62000.0
2011-05-31 12:30:00,19.59,19.59,19.56,19.56,59000.0,13.9608,13.9608,13.9394,13.9394,59000.0
2011-05-31 12:40:00,19.56,19.59,19.56,19.58,35000.0,13.9394,13.9608,13.9394,13.9537,35000.0
2011-05-31 12:50:00,19.58,19.59,19.57,19.57,47200.0,13.9537,13.9608,13.9466,13.9466,47200.0
2011-05-31 13:00:00,19.57,19.6,19.57,19.6,46000.0,13.9466,13.968,13.9466,13.968,46000.0
2011-05-31 13:10:00,19.6,19.62,19.6,19.62,41600.0,13.968,13.9822,13.968,13.9822,41600.0
2011-05-31 13:20:00,19.61,19.63,19.61,19.61,45600.0,13.9751,13.9893,13.9751,13.9751,45600.0
2011-05-31 13:30:00,19.61,19.63,19.61,19.61,43200.0,13.9751,13.9893,13.9751,13.9751,43200.0
2011-05-31 13:40:00,19.61,19.64,19.61,19.63,50400.0,13.9751,13.9965,13.9751,13.9893,50400.0
2011-05-31 13:50:00,19.62,19.64,19.61,19.61,76400.0,13.9822,13.9965,13.9751,13.9751,76400.0
2011-05-31 14:00:00,19.61,19.61,19.6,19.61,41000.0,13.9751,13.9751,13.968,13.9751,41000.0
2011-05-31 14:10:00,19.61,19.61,19.58,19.58,57200.0,13.9751,13.9751,13.9537,13.9537,57200.0
2011-05-31 14:20:00,19.58,19.59,19.57,19.59,44600.0,13.9537,13.9608,13.9466,13.9608,44600.0
2011-05-31 14:30:00,19.59,19.59,19.58,19.58,71000.0,13.9608,13.9608,13.9537,13.9537,71000.0
2011-05-31 14:40:00,19.59,19.63,19.58,19.6,132400.0,13.9608,13.9893,13.9537,13.968,132400.0
2011-05-31 14:50:00,19.6,19.65,19.6,19.62,117000.0,13.968,14.0036,13.968,13.9822,117000.0
2011-05-31 15:00:00,19.62,19.63,19.6,19.6,44400.0,13.9822,13.9893,13.968,13.968,44400.0
2011-05-31 15:10:00,19.6,19.61,19.59,19.6,80400.0,13.968,13.9751,13.9608,13.968,80400.0
2011-05-31 15:20:00,19.6,19.61,19.58,19.6,114400.0,13.968,13.9751,13.9537,13.968,114400.0
2011-05-31 15:30:00,19.6,19.61,19.59,19.61,125000.0,13.968,13.9751,13.9608,13.9751,125000.0
2011-05-31 15:40:00,19.61,19.68,19.61,19.66,310600.0,13.9751,14.025,13.9751,14.0107,310600.0
2011-05-31 15:50:00,19.66,19.77,19.66,19.77,761400.0,14.0107,14.0891,14.0107,14.0891,761400.0
2011-06-01 09:30:00,19.66,19.72,19.65,19.67,152400.0,14.0107,14.0535,14.0036,14.0178,152400.0
2011-06-01 09:40:00,19.67,19.7,19.66,19.7,84400.0,14.0178,14.0392,14.0107,14.0392,84400.0
2011-06-01 09:50:00,19.7,19.74,19.7,19.71,91800.0,14.0392,14.0677,14.0392,14.0463,91800.0
2011-06-01 10:00:00,19.72,19.74,19.67,19.71,212800.0,14.0535,14.0677,14.0178,14.0463,212800.0
2011-06-01 10:10:00,19.71,19.72,19.66,19.7,92000.0,14.0463,14.0535,14.0107,14.0392,92000.0
2011-06-01 10:20:00,19.7,19.72,19.68,19.68,76600.0,14.0392,14.0535,14.025,14.025,76600.0
2011-06-01 10:30:00,19.68,19.7,19.67,19.69,70400.0,14.025,14.0392,14.0178,14.0321,70400.0
2011-06-01 10:40:00,19.68,19.68,19.65,19.66,87200.0,14.025,14.025,14.0036,14.0107,87200.0
2011-06-01 10:50:00,19.65,19.66,19.61,19.66,107400.0,14.0036,14.0107,13.9751,14.0107,107400.0
2011-06-01 11:00:00,19.66,19.66,19.59,19.61,143600.0,14.0107,14.0107,13.9608,13.9751,143600.0
2011-06-01 11:10:00,19.61,19.61,19.59,19.6,39400.0,13.9751,13.9751,13.9608,13.968,39400.0
2011-06-01 11:20:00,19.6,19.65,19.57,19.65,66200.0,13.968,14.0036,13.9466,14.0036,66200.0
2011-06-01 11:30:00,19.65,19.65,19.58,19.58,70000.0,14.0036,14.0036,13.9537,13.9537,70000.0
2011-06-01 11:40:00,19.59,19.6,19.58,19.59,52200.0,13.9608,13.968,13.9537,13.9608,52200.0
2011-06-01 11:50:00,19.59,19.6,19.55,19.57,81400.0,13.9608,13.968,13.9323,13.9466,81400.0
2011-06-01 12:00:00,19.57,19.58,19.51,19.51,95600.0,13.9466,13.9537,13.9038,13.9038,95600.0
2011-06-01 12:10:00,19.51,19.52,19.47,19.49,57000.0,13.9038,13.9109,13.8753,13.8896,57000.0
2011-06-01 12:20:00,19.49,19.54,19.48,19.54,105200.0,13.8896,13.9252,13.8824,13.9252,105200.0
2011-06-01 12:30:00,19.54,19.56,19.52,19.52,63200.0,13.9252,13.9394,13.9109,13.9109,63200.0
2011-06-01 12:40:00,19.53,19.53,19.5,19.53,33600.0,13.9181,13.9181,13.8967,13.9181,33600.0
2011-06-01 12:50:00,19.53,19.53,19.5,19.51,56400.0,13.9181,13.9181,13.8967,13.9038,56400.0
2011-06-01 13:00:00,19.52,19.55,19.51,19.53,64800.0,13.9109,13.9323,13.9038,13.9181,64800.0
2011-06-01 13:10:00,19.53,19.53,19.47,19.48,91600.0,13.9181,13.9181,13.8753,13.8824,91600.0
2011-06-01 13:20:00,19.48,19.48,19.41,19.44,86000.0,13.8824,13.8824,13.8325,13.8539,86000.0
2011-06-01 13:30:00,19.44,19.45,19.41,19.45,47800.0,13.8539,13.8611,13.8325,13.8611,47800.0
2011-06-01 13:40:00,19.45,19.45,19.43,19.43,39400.0,13.8611,13.8611,13.8468,13.8468,39400.0
2011-06-01 13:50:00,19.43,19.43,19.4,19.41,84200.0,13.8468,13.8468,13.8254,13.8325,84200.0
2011-06-01 14:00:00,19.41,19.41,19.37,19.38,98200.0,13.8325,13.8325,13.804,13.8112,98200.0
2011-06-01 14:10:00,19.38,19.38,19.33,19.35,145600.0,13.8112,13.8112,13.7755,13.7898,145600.0
2011-06-01 14:20:00,19.35,19.36,19.31,19.31,108200.0,13.7898,13.7969,13.7613,13.7613,108200.0
2011-06-01 14:30:00,19.3,19.32,19.27,19.32,156200.0,13.7542,13.7684,13.7328,13.7684,156200.0
2011-06-01 14:40:00,19.32,19.32,19.27,19.29,156200.0,13.7684,13.7684,13.7328,13.747,156200.0
2011-06-01 14:50:00,19.29,19.29,19.26,19.27,77000.0,13.747,13.747,13.7256,13.7328,77000.0
2011-06-01 15:00:00,19.27,19.3,19.25,19.27,124200.0,13.7328,13.7542,13.7185,13.7328,124200.0
2011-06-01 15:10:00,19.27,19.28,19.24,19.24,109000.0,13.7328,13.7399,13.7114,13.7114,109000.0
2011-06-01 15:20:00,19.24,19.24,19.22,19.23,237800.0,13.7114,13.7114,13.6971,13.7043,237800.0
2011-06-01 15:30:00,19.23,19.24,19.21,19.21,187000.0,13.7043,13.7114,13.69,13.69,187000.0
2011-06-01 15:40:00,19.22,19.22,19.17,19.17,290000.0,13.6971,13.6971,13.6615,13.6615,290000.0
2011-06-01 15:50:00,19.17,19.18,19.14,19.15,511600.0,13.6615,13.6686,13.6401,13.6473,511600.0
2011-06-02 09:30:00,19.2,19.28,19.2,19.25,150400.0,13.6829,13.7399,13.6829,13.7185,150400.0
2011-06-02 09:40:00,19.25,19.26,19.17,19.21,84200.0,13.7185,13.7256,13.6615,13.69,84200.0
2011-06-02 09:50:00,19.2,19.34,19.2,19.31,56800.0,13.6829,13.7827,13.6829,13.7613,56800.0
2011-06-02 10:00:00,19.32,19.32,19.24,19.29,355200.0,13.7684,13.7684,13.7114,13.747,355200.0
2011-06-02 10:10:00,19.29,19.33,19.29,19.3,115000.0,13.747,13.7755,13.747,13.7542,115000.0
2011-06-02 10:20:00,19.31,19.31,19.27,19.28,117000.0,13.7613,13.7613,13.7328,13.7399,117000.0
2011-06-02 10:30:00,19.28,19.28,19.26,19.28,94400.0,13.7399,13.7399,13.7256,13.7399,94400.0
2011-06-02 10:40:00,19.28,19.33,19.26,19.31,100800.0,13.7399,13.7755,13.7256,13.7613,100800.0
2011-06-02 10:50:00,19.31,19.31,19.24,19.25,92000.0,13.7613,13.7613,13.7114,13.7185,92000.0
2011-06-02 11:00:00,19.25,19.25,19.21,19.22,95800.0,13.7185,13.7185,13.69,13.6971,95800.0
2011-06-02 11:10:00,19.22,19.23,19.2,19.21,39000.0,13.6971,13.7043,13.6829,13.69,39000.0
2011-06-02 11:20:00,19.22,19.23,19.16,19.17,79000.0,13.6971,13.7043,13.6544,13.6615,79000.0
2011-06-02 11:30:00,19.17,19.18,19.14,19.16,86800.0,13.6615,13.6686,13.6401,13.6544,86800.0
2011-06-02 11:40:00,19.15,19.15,19.1,19.11,112200.0,13.6473,13.6473,13.6116,13.6188,112200.0
2011-06-02 11:50:00,19.12,19.2,19.11,19.2,36400.0,13.6259,13.6829,13.6188,13.6829,36400.0
2011-06-02 12:00:00,19.2,19.21,19.16,19.16,67200.0,13.6829,13.69,13.6544,13.6544,67200.0
2011-06-02 12:10:00,19.16,19.18,19.14,19.17,36400.0,13.6544,13.6686,13.6401,13.6615,36400.0
2011-06-02 12:20:00,19.17,19.18,19.14,19.14,28000.0,13.6615,13.6686,13.6401,13.6401,28000.0
2011-06-02 12:30:00,19.14,19.14,19.11,19.11,61600.0,13.6401,13.6401,13.6188,13.6188,61600.0
2011-06-02 12:40:00,19.11,19.14,19.11,19.11,82000.0,13.6188,13.6401,13.6188,13.6188,82000.0
2011-06-02 12:50:00,19.13,19.17,19.13,19.17,49600.0,13.633,13.6615,13.633,13.6615,49600.0
2011-06-02 13:00:00,19.17,19.23,19.17,19.21,45000.0,13.6615,13.7043,13.6615,13.69,45000.0
2011-06-02 13:10:00,19.21,19.23,19.19,19.22,30200.0,13.69,13.7043,13.6758,13.6971,30200.0
2011-06-02 13:20:00,19.22,19.23,19.21,19.21,59400.0,13.6971,13.7043,13.69,13.69,59400.0
2011-06-02 13:30:00,19.21,19.22,19.18,19.18,127600.0,13.69,13.6971,13.6686,13.6686,127600.0
2011-06-02 13:40:00,19.18,19.21,19.18,19.18,57800.0,13.6686,13.69,13.6686,13.6686,57800.0
2011-06-02 13:50:00,19.18,19.23,19.18,19.22,80400.0,13.6686,13.7043,13.6686,13.6971,80400.0
2011-06-02 14:00:00,19.22,19.24,19.21,19.21,65200.0,13.6971,13.7114,13.69,13.69,65200.0
2011-06-02 14:10:00,19.22,19.23,19.17,19.18,169800.0,13.6971,13.7043,13.6615,13.6686,169800.0
2011-06-02 14:20:00,19.18,19.2,19.18,19.18,59000.0,13.6686,13.6829,13.6686,13.6686,59000.0
2011-06-02 14:30:00,19.18,19.21,19.18,19.2,184600.0,13.6686,13.69,13.6686,13.6829,184600.0
2011-06-02 14:40:00,19.2,19.22,19.18,19.22,121600.0,13.6829,13.6971,13.6686,13.6971,121600.0
2011-06-02 14:50:00,19.23,19.23,19.22,19.23,39800.0,13.7043,13.7043,13.6971,13.7043,39800.0
2011-06-02 15:00:00,19.23,19.25,19.22,19.23,83800.0,13.7043,13.7185,13.6971,13.7043,83800.0
2011-06-02 15:10:00,19.23,19.24,19.21,19.21,66200.0,13.7043,13.7114,13.69,13.69,66200.0
2011-06-02 15:20:00,19.22,19.23,19.2,19.21,68800.0,13.6971,13.7043,13.6829,13.69,68800.0
2011-06-02 15:30:00,19.21,19.22,19.19,19.2,85200.0,13.69,13.6971,13.6758,13.6829,85200.0
2011-06-02 15:40:00,19.2,19.21,19.17,19.18,161400.0,13.6829,13.69,13.6615,13.6686,161400.0
2011-06-02 15:50:00,19.17,19.18,19.15,19.17,288400.0,13.6615,13.6686,13.6473,13.6615,288400.0
2011-06-03 09:30:00,18.97,19.0,18.91,18.99,130800.0,13.519,13.5404,13.4762,13.5332,130800.0
2011-06-03 09:40:00,19.0,19.05,18.93,18.93,53200.0,13.5404,13.576,13.4905,13.4905,53200.0
2011-06-03 09:50:00,18.95,18.95,18.86,18.92,173800.0,13.5047,13.5047,13.4406,13.4833,173800.0
2011-06-03 10:00:00,18.92,18.96,18.91,18.93,75200.0,13.4833,13.5119,13.4762,13.4905,75200.0
2011-06-03 10:10:00,18.93,18.96,18.9,18.9,71400.0,13.4905,13.5119,13.4691,13.4691,71400.0
2011-06-03 10:20:00,18.9,18.95,18.88,18.95,79600.0,13.4691,13.5047,13.4548,13.5047,79600.0
2011-06-03 10:30:00,18.95,19.0,18.94,19.0,104000.0,13.5047,13.5404,13.4976,13.5404,104000.0
2011-06-03 10:40:00,19.0,19.04,18.98,19.03,75200.0,13.5404,13.5689,13.5261,13.5617,75200.0
2011-06-03 10:50:00,19.03,19.07,19.0,19.07,163000.0,13.5617,13.5902,13.5404,13.5902,163000.0
2011-06-03 11:00:00,19.07,19.08,19.03,19.04,93600.0,13.5902,13.5974,13.5617,13.5689,93600.0
2011-06-03 11:10:00,19.04,19.05,19.0,19.02,48000.0,13.5689,13.576,13.5404,13.5546,48000.0
2011-06-03 11:20:00,19.02,19.05,19.0,19.0,51200.0,13.5546,13.576,13.5404,13.5404,51200.0
2011-06-03 11:30:00,19.0,19.02,18.96,18.97,48600.0,13.5404,13.5546,13.5119,13.519,48600.0
2011-06-03 11:40:00,18.97,18.98,18.95,18.97,53800.0,13.519,13.5261,13.5047,13.519,53800.0
2011-06-03 11:50:00,18.96,18.97,18.95,18.97,38000.0,13.5119,13.519,13.5047,13.519,38000.0
2011-06-03 12:00:00,18.97,18.98,18.95,18.96,84200.0,13.519,13.5261,13.5047,13.5119,84200.0
2011-06-03 12:10:00,18.96,18.97,18.94,18.95,42400.0,13.5119,13.519,13.4976,13.5047,42400.0
2011-06-03 12:20:00,18.94,18.95,18.93,18.93,66000.0,13.4976,13.5047,13.4905,13.4905,66000.0
2011-06-03 12:30:00,18.93,18.94,18.9,18.93,56200.0,13.4905,13.4976,13.4691,13.4905,56200.0
2011-06-03 12:40:00,18.93,18.95,18.9,18.95,89000.0,13.4905,13.5047,13.4691,13.5047,89000.0
2011-06-03 12:50:00,18.95,18.95,18.9,18.9,68400.0,13.5047,13.5047,13.4691,13.4691,68400.0
2011-06-03 13:00:00,18.9,18.92,18.89,18.92,56400.0,13.4691,13.4833,13.462,13.4833,56400.0
2011-06-03 13:10:00,18.92,18.93,18.91,18.92,96800.0,13.4833,13.4905,13.4762,13.4833,96800.0
2011-06-03 13:20:00,18.92,18.93,18.91,18.92,74800.0,13.4833,13.4905,13.4762,13.4833,74800.0
2011-06-03 13:30:00,18.92,18.92,18.87,18.87,62800.0,13.4833,13.4833,13.4477,13.4477,62800.0
2011-06-03 13:40:00,18.87,18.88,18.86,18.88,55000.0,13.4477,13.4548,13.4406,13.4548,55000.0
2011-06-03 13:50:00,18.88,18.88,18.85,18.86,51200.0,13.4548,13.4548,13.4335,13.4406,51200.0
2011-06-03 14:00:00,18.86,18.86,18.85,18.85,35400.0,13.4406,13.4406,13.4335,13.4335,35400.0
2011-06-03 14:10:00,18.85,18.86,18.83,18.83,58000.0,13.4335,13.4406,13.4192,13.4192,58000.0
2011-06-03 14:20:00,18.84,18.85,18.81,18.81,96400.0,13.4263,13.4335,13.405,13.405,96400.0
2011-06-03 14:30:00,18.81,18.82,18.79,18.8,111200.0,13.405,13.4121,13.3907,13.3978,111200.0
2011-06-03 14:40:00,18.8,18.8,18.77,18.78,97200.0,13.3978,13.3978,13.3765,13.3836,97200.0
2011-06-03 14:50:00,18.78,18.78,18.72,18.73,192800.0,13.3836,13.3836,13.3408,13.3479,192800.0
2011-06-03 15:00:00,18.72,18.72,18.67,18.68,206200.0,13.3408,13.3408,13.3052,13.3123,206200.0
2011-06-03 15:10:00,18.68,18.7,18.66,18.66,112200.0,13.3123,13.3266,13.2981,13.2981,112200.0
2011-06-03 15:20:00,18.66,18.68,18.65,18.67,127400.0,13.2981,13.3123,13.2909,13.3052,127400.0
2011-06-03 15:30:00,18.68,18.73,18.68,18.73,134800.0,13.3123,13.3479,13.3123,13.3479,134800.0
2011-06-03 15:40:00,18.73,18.75,18.7,18.71,237400.0,13.3479,13.3622,13.3266,13.3337,237400.0
2011-06-03 15:50:00,18.71,18.72,18.66,18.68,606800.0,13.3337,13.3408,13.2981,13.3123,606800.0
2011-06-06 09:30:00,18.64,18.69,18.61,18.68,120000.0,13.2838,13.3194,13.2624,13.3123,120000.0
2011-06-06 09:40:00,18.68,18.68,18.63,18.65,127600.0,13.3123,13.3123,13.2767,13.2909,127600.0
2011-06-06 09:50:00,18.65,18.67,18.61,18.64,286600.0,13.2909,13.3052,13.2624,13.2838,286600.0
2011-06-06 10:00:00,18.64,18.66,18.58,18.61,281400.0,13.2838,13.2981,13.241,13.2624,281400.0
2011-06-06 10:10:00,18.62,18.67,18.6,18.61,235000.0,13.2696,13.3052,13.2553,13.2624,235000.0
2011-06-06 10:20:00,18.62,18.66,18.61,18.65,89600.0,13.2696,13.2981,13.2624,13.2909,89600.0
2011-06-06 10:30:00,18.65,18.67,18.63,18.63,60000.0,13.2909,13.3052,13.2767,13.2767,60000.0
2011-06-06 10:40:00,18.63,18.65,18.61,18.65,46600.0,13.2767,13.2909,13.2624,13.2909,46600.0
2011-06-06 10:50:00,18.65,18.68,18.65,18.67,76800.0,13.2909,13.3123,13.2909,13.3052,76800.0
2011-06-06 11:00:00,18.67,18.72,18.66,18.72,100400.0,13.3052,13.3408,13.2981,13.3408,100400.0
2011-06-06 11:10:00,18.71,18.73,18.68,18.68,82400.0,13.3337,13.3479,13.3123,13.3123,82400.0
2011-06-06 11:20:00,18.69,18.73,18.68,18.73,84400.0,13.3194,13.3479,13.3123,13.3479,84400.0
2011-06-06 11:30:00,18.73,18.74,18.7,18.74,59000.0,13.3479,13.3551,13.3266,13.3551,59000.0
2011-06-06 11:40:00,18.74,18.75,18.74,18.75,149800.0,13.3551,13.3622,13.3551,13.3622,149800.0
2011-06-06 11:50:00,18.75,18.77,18.75,18.75,62600.0,13.3622,13.3765,13.3622,13.3622,62600.0
2011-06-06 12:00:00,18.75,18.77,18.73,18.77,142600.0,13.3622,13.3765,13.3479,13.3765,142600.0
2011-06-06 12:10:00,18.77,18.78,18.73,18.74,58400.0,13.3765,13.3836,13.3479,13.3551,58400.0
2011-06-06 12:20:00,18.74,18.78,18.73,18.78,54400.0,13.3551,13.3836,13.3479,13.3836,54400.0
2011-06-06 12:30:00,18.78,18.78,18.75,18.78,71200.0,13.3836,13.3836,13.3622,13.3836,71200.0
2011-06-06 12:40:00,18.78,18.78,18.75,18.77,82000.0,13.3836,13.3836,13.3622,13.3765,82000.0
2011-06-06 12:50:00,18.78,18.8,18.77,18.8,46000.0,13.3836,13.3978,13.3765,13.3978,46000.0
2011-06-06 13:00:00,18.8,18.83,18.79,18.82,89800.0,13.3978,13.4192,13.3907,13.4121,89800.0
2011-06-06 13:10:00,18.82,18.87,18.82,18.86,90000.0,13.4121,13.4477,13.4121,13.4406,90000.0
2011-06-06 13:20:00,18.87,18.87,18.85,18.87,45600.0,13.4477,13.4477,13.4335,13.4477,45600.0
2011-06-06 13:30:00,18.86,18.87,18.82,18.85,64400.0,13.4406,13.4477,13.4121,13.4335,64400.0
2011-06-06 13:40:00,18.85,18.85,18.79,18.83,101600.0,13.4335,13.4335,13.3907,13.4192,101600.0
2011-06-06 13:50:00,18.83,18.84,18.82,18.83,60400.0,13.4192,13.4263,13.4121,13.4192,60400.0
2011-06-06 14:00:00,18.83,18.84,18.81,18.83,66200.0,13.4192,13.4263,13.405,13.4192,66200.0
2011-06-06 14:10:00,18.84,18.85,18.83,18.83,83400.0,13.4263,13.4335,13.4192,13.4192,83400.0
2011-06-06 14:20:00,18.83,18.85,18.82,18.83,57600.0,13.4192,13.4335,13.4121,13.4192,57600.0
2011-06-06 14:30:00,18.83,18.83,18.79,18.79,129800.0,13.4192,13.4192,13.3907,13.3907,129800.0
2011-06-06 14:40:00,18.79,18.81,18.75,18.78,105200.0,13.3907,13.405,13.3622,13.3836,105200.0
2011-06-06 14:50:00,18.78,18.8,18.77,18.79,136000.0,13.3836,13.3978,13.3765,13.3907,136000.0
2011-06-06 15:00:00,18.78,18.81,18.78,18.79,137400.0,13.3836,13.405,13.3836,13.3907,137400.0
2011-06-06 15:10:00,18.79,18.79,18.74,18.78,222200.0,13.3907,13.3907,13.3551,13.3836,222200.0
2011-06-06 15:20:00,18.78,18.78,18.75,18.77,132200.0,13.3836,13.3836,13.3622,13.3765,132200.0
2011-06-06 15:30:00,18.76,18.81,18.76,18.79,135600.0,13.3693,13.405,13.3693,13.3907,135600.0
2011-06-06 15:40:00,18.79,18.82,18.79,18.82,282200.0,13.3907,13.4121,13.3907,13.4121,282200.0
2011-06-06 15:50:00,18.81,18.82,18.74,18.75,843000.0,13.405,13.4121,13.3551,13.3622,843000.0
2011-06-07 09:30:00,18.78,18.82,18.75,18.76,190000.0,13.3836,13.4121,13.3622,13.3693,190000.0
2011-06-07 09:40:00,18.76,18.76,18.71,18.71,150000.0,13.3693,13.3693,13.3337,13.3337,150000.0
2011-06-07 09:50:00,18.71,18.73,18.7,18.73,91200.0,13.3337,13.3479,13.3266,13.3479,91200.0
2011-06-07 10:00:00,18.73,18.78,18.73,18.76,190400.0,13.3479,13.3836,13.3479,13.3693,190400.0
2011-06-07 10:10:00,18.76,18.78,18.75,18.77,178200.0,13.3693,13.3836,13.3622,13.3765,178200.0
2011-06-07 10:20:00,18.76,18.78,18.74,18.75,104200.0,13.3693,13.3836,13.3551,13.3622,104200.0
2011-06-07 10:30:00,18.76,18.77,18.74,18.75,163000.0,13.3693,13.3765,13.3551,13.3622,163000.0
2011-06-07 10:40:00,18.75,18.77,18.74,18.76,98600.0,13.3622,13.3765,13.3551,13.3693,98600.0
2011-06-07 10:50:00,18.76,18.77,18.75,18.75,121000.0,13.3693,13.3765,13.3622,13.3622,121000.0
2011-06-07 11:00:00,18.76,18.77,18.74,18.75,73000.0,13.3693,13.3765,13.3551,13.3622,73000.0
2011-06-07 11:10:00,18.75,18.75,18.73,18.74,31400.0,13.3622,13.3622,13.3479,13.3551,31400.0
2011-06-07 11:20:00,18.74,18.75,18.73,18.74,81800.0,13.3551,13.3622,13.3479,13.3551,81800.0
2011-06-07 11:30:00,18.74,18.75,18.72,18.73,57800.0,13.3551,13.3622,13.3408,13.3479,57800.0
2011-06-07 11:40:00,18.74,18.75,18.73,18.75,26600.0,13.3551,13.3622,13.3479,13.3622,26600.0
2011-06-07 11:50:00,18.75,18.77,18.73,18.75,94600.0,13.3622,13.3765,13.3479,13.3622,94600.0
2011-06-07 12:00:00,18.75,18.75,18.73,18.75,98200.0,13.3622,13.3622,13.3479,13.3622,98200.0
2011-06-07 12:10:00,18.75,18.75,18.72,18.73,65000.0,13.3622,13.3622,13.3408,13.3479,65000.0
2011-06-07 12:20:00,18.72,18.73,18.72,18.72,42200.0,13.3408,13.3479,13.3408,13.3408,42200.0
2011-06-07 12:30:00,18.73,18.73,18.71,18.71,51400.0,13.3479,13.3479,13.3337,13.3337,51400.0
2011-06-07 12:40:00,18.72,18.72,18.7,18.7,84200.0,13.3408,13.3408,13.3266,13.3266,84200.0
2011-06-07 12:50:00,18.7,18.72,18.7,18.72,79600.0,13.3266,13.3408,13.3266,13.3408,79600.0
2011-06-07 13:00:00,18.73,18.75,18.72,18.74,79000.0,13.3479,13.3622,13.3408,13.3551,79000.0
2011-06-07 13:10:00,18.74,18.77,18.74,18.75,70200.0,13.3551,13.3765,13.3551,13.3622,70200.0
2011-06-07 13:20:00,18.75,18.75,18.74,18.75,13200.0,13.3622,13.3622,13.3551,13.3622,13200.0
2011-06-07 13:30:00,18.75,18.78,18.75,18.77,41000.0,13.3622,13.3836,13.3622,13.3765,41000.0
2011-06-07 13:40:00,18.77,18.77,18.75,18.75,50600.0,13.3765,13.3765,13.3622,13.3622,50600.0
2011-06-07 13:50:00,18.75,18.77,18.75,18.75,43800.0,13.3622,13.3765,13.3622,13.3622,43800.0
2011-06-07 14:00:00,18.76,18.81,18.76,18.81,31000.0,13.3693,13.405,13.3693,13.405,31000.0
2011-06-07 14:10:00,18.81,18.84,18.81,18.84,29600.0,13.405,13.4263,13.405,13.4263,29600.0
2011-06-07 14:20:00,18.84,18.86,18.83,18.86,41600.0,13.4263,13.4406,13.4192,13.4406,41600.0
2011-06-07 14:30:00,18.85,18.85,18.8,18.8,41000.0,13.4335,13.4335,13.3978,13.3978,41000.0
2011-06-07 14:40:00,18.8,18.81,18.79,18.81,29200.0,13.3978,13.405,13.3907,13.405,29200.0
2011-06-07 14:50:00,18.81,18.81,18.77,18.8,51800.0,13.405,13.405,13.3765,13.3978,51800.0
2011-06-07 15:00:00,18.79,18.8,18.78,18.78,47400.0,13.3907,13.3978,13.3836,13.3836,47400.0
2011-06-07 15:10:00,18.78,18.79,18.77,18.78,39600.0,13.3836,13.3907,13.3765,13.3836,39600.0
2011-06-07 15:20:00,18.77,18.78,18.75,18.76,73400.0,13.3765,13.3836,13.3622,13.3693,73400.0
2011-06-07 15:30:00,18.76,18.77,18.75,18.75,102600.0,13.3693,13.3765,13.3622,13.3622,102600.0
2011-06-07 15:40:00,18.75,18.76,18.71,18.72,234400.0,13.3622,13.3693,13.3337,13.3408,234400.0
2011-06-07 15:50:00,18.71,18.73,18.68,18.68,245600.0,13.3337,13.3479,13.3123,13.3123,245600.0
2011-06-08 09:30:00,18.7,18.72,18.6,18.64,188600.0,13.3266,13.3408,13.2553,13.2838,188600.0
2011-06-08 09:40:00,18.64,18.65,18.58,18.59,148400.0,13.2838,13.2909,13.241,13.2482,148400.0
2011-06-08 09:50:00,18.59,18.59,18.47,18.49,123200.0,13.2482,13.2482,13.1627,13.1769,123200.0
2011-06-08 10:00:00,18.5,18.52,18.48,18.52,126800.0,13.184,13.1983,13.1698,13.1983,126800.0
2011-06-08 10:10:00,18.52,18.52,18.49,18.5,109400.0,13.1983,13.1983,13.1769,13.184,109400.0
2011-06-08 10:20:00,18.5,18.51,18.48,18.49,57400.0,13.184,13.1912,13.1698,13.1769,57400.0
2011-06-08 10:30:00,18.49,18.49,18.46,18.48,65000.0,13.1769,13.1769,13.1555,13.1698,65000.0
2011-06-08 10:40:00,18.48,18.55,18.48,18.55,63600.0,13.1698,13.2197,13.1698,13.2197,63600.0
2011-06-08 10:50:00,18.55,18.56,18.5,18.53,68600.0,13.2197,13.2268,13.184,13.2054,68600.0
2011-06-08 11:00:00,18.53,18.58,18.53,18.55,85000.0,13.2054,13.241,13.2054,13.2197,85000.0
2011-06-08 11:10:00,18.55,18.55,18.47,18.49,60400.0,13.2197,13.2197,13.1627,13.1769,60400.0
2011-06-08 11:20:00,18.49,18.5,18.48,18.49,46000.0,13.1769,13.184,13.1698,13.1769,46000.0
2011-06-08 11:30:00,18.48,18.55,18.48,18.55,147800.0,13.1698,13.2197,13.1698,13.2197,147800.0
2011-06-08 11:40:00,18.55,18.56,18.52,18.53,221400.0,13.2197,13.2268,13.1983,13.2054,221400.0
2011-06-08 11:50:00,18.53,18.6,18.53,18.6,188400.0,13.2054,13.2553,13.2054,13.2553,188400.0
2011-06-08 12:00:00,18.6,18.61,18.58,18.59,100800.0,13.2553,13.2624,13.241,13.2482,100800.0
2011-06-08 12:10:00,18.59,18.59,18.56,18.57,65800.0,13.2482,13.2482,13.2268,13.2339,65800.0
2011-06-08 12:20:00,18.57,18.58,18.55,18.58,94000.0,13.2339,13.241,13.2197,13.241,94000.0
2011-06-08 12:30:00,18.57,18.59,18.55,18.59,147600.0,13.2339,13.2482,13.2197,13.2482,147600.0
2011-06-08 12:40:00,18.59,18.59,18.57,18.58,103600.0,13.2482,13.2482,13.2339,13.241,103600.0
2011-06-08 12:50:00,18.58,18.59,18.57,18.59,69600.0,13.241,13.2482,13.2339,13.2482,69600.0
2011-06-08 13:00:00,18.59,18.61,18.58,18.58,67400.0,13.2482,13.2624,13.241,13.241,67400.0
2011-06-08 13:10:00,18.58,18.58,18.57,18.57,39800.0,13.241,13.241,13.2339,13.2339,39800.0
2011-06-08 13:20:00,18.57,18.58,18.54,18.55,30800.0,13.2339,13.241,13.2125,13.2197,30800.0
2011-06-08 13:30:00,18.54,18.54,18.47,18.47,58200.0,13.2125,13.2125,13.1627,13.1627,58200.0
2011-06-08 13:40:00,18.47,18.47,18.45,18.45,109200.0,13.1627,13.1627,13.1484,13.1484,109200.0
2011-06-08 13:50:00,18.45,18.46,18.43,18.45,112400.0,13.1484,13.1555,13.1341,13.1484,112400.0
2011-06-08 14:00:00,18.45,18.47,18.42,18.43,168600.0,13.1484,13.1627,13.127,13.1341,168600.0
2011-06-08 14:10:00,18.44,18.46,18.42,18.45,66200.0,13.1413,13.1555,13.127,13.1484,66200.0
2011-06-08 14:20:00,18.45,18.46,18.43,18.45,86400.0,13.1484,13.1555,13.1341,13.1484,86400.0
2011-06-08 14:30:00,18.45,18.51,18.45,18.49,102800.0,13.1484,13.1912,13.1484,13.1769,102800.0
2011-06-08 14:40:00,18.49,18.5,18.47,18.48,61400.0,13.1769,13.184,13.1627,13.1698,61400.0
2011-06-08 14:50:00,18.48,18.5,18.47,18.48,68400.0,13.1698,13.184,13.1627,13.1698,68400.0
2011-06-08 15:00:00,18.49,18.49,18.47,18.48,64800.0,13.1769,13.1769,13.1627,13.1698,64800.0
2011-06-08 15:10:00,18.49,18.49,18.46,18.47,197600.0,13.1769,13.1769,13.1555,13.1627,197600.0
2011-06-08 15:20:00,18.48,18.48,18.45,18.47,89800.0,13.1698,13.1698,13.1484,13.1627,89800.0
2011-06-08 15:30:00,18.46,18.49,18.45,18.47,86600.0,13.1555,13.1769,13.1484,13.1627,86600.0
2011-06-08 15:40:00,18.47,18.54,18.46,18.52,142000.0,13.1627,13.2125,13.1555,13.1983,142000.0
2011-06-08 15:50:00,18.52,18.52,18.48,18.48,234000.0,13.1983,13.1983,13.1698,13.1698,234000.0
2011-06-09 09:30:00,18.49,18.5,18.4,18.42,98200.0,13.1769,13.184,13.1128,13.127,98200.0
2011-06-09 09:40:00,18.42,18.43,18.4,18.42,44600.0,13.127,13.1341,13.1128,13.127,44600.0
2011-06-09 09:50:00,18.42,18.54,18.4,18.54,75000.0,13.127,13.2125,13.1128,13.2125,75000.0
2011-06-09 10:00:00,18.54,18.57,18.52,18.53,92600.0,13.2125,13.2339,13.1983,13.2054,92600.0
2011-06-09 10:10:00,18.53,18.54,18.48,18.48,60800.0,13.2054,13.2125,13.1698,13.1698,60800.0
2011-06-09 10:20:00,18.48,18.48,18.43,18.45,62400.0,13.1698,13.1698,13.1341,13.1484,62400.0
2011-06-09 10:30:00,18.45,18.47,18.43,18.43,112200.0,13.1484,13.1627,13.1341,13.1341,112200.0
2011-06-09 10:40:00,18.44,18.46,18.44,18.46,105800.0,13.1413,13.1555,13.1413,13.1555,105800.0
2011-06-09 10:50:00,18.46,18.47,18.46,18.46,59000.0,13.1555,13.1627,13.1555,13.1555,59000.0
2011-06-09 11:00:00,18.46,18.48,18.43,18.43,43600.0,13.1555,13.1698,13.1341,13.1341,43600.0
2011-06-09 11:10:00,18.43,18.44,18.42,18.43,28400.0,13.1341,13.1413,13.127,13.1341,28400.0
2011-06-09 11:20:00,18.43,18.45,18.41,18.41,37600.0,13.1341,13.1484,13.1199,13.1199,37600.0
2011-06-09 11:30:00,18.42,18.45,18.42,18.44,42000.0,13.127,13.1484,13.127,13.1413,42000.0
2011-06-09 11:40:00,18.44,18.45,18.43,18.45,23800.0,13.1413,13.1484,13.1341,13.1484,23800.0
2011-06-09 11:50:00,18.45,18.49,18.45,18.48,64600.0,13.1484,13.1769,13.1484,13.1698,64600.0
2011-06-09 12:00:00,18.49,18.53,18.49,18.53,49000.0,13.1769,13.2054,13.1769,13.2054,49000.0
2011-06-09 12:10:00,18.53,18.54,18.52,18.54,43600.0,13.2054,13.2125,13.1983,13.2125,43600.0
2011-06-09 12:20:00,18.54,18.54,18.5,18.51,88000.0,13.2125,13.2125,13.184,13.1912,88000.0
2011-06-09 12:30:00,18.52,18.53,18.5,18.51,35400.0,13.1983,13.2054,13.184,13.1912,35400.0
2011-06-09 12:40:00,18.51,18.54,18.5,18.54,72400.0,13.1912,13.2125,13.184,13.2125,72400.0
2011-06-09 12:50:00,18.54,18.57,18.54,18.56,41200.0,13.2125,13.2339,13.2125,13.2268,41200.0
2011-06-09 13:00:00,18.56,18.6,18.56,18.6,26000.0,13.2268,13.2553,13.2268,13.2553,26000.0
2011-06-09 13:10:00,18.6,18.6,18.59,18.59,23600.0,13.2553,13.2553,13.2482,13.2482,23600.0
2011-06-09 13:20:00,18.6,18.6,18.58,18.58,20400.0,13.2553,13.2553,13.241,13.241,20400.0
2011-06-09 13:30:00,18.59,18.59,18.57,18.57,23400.0,13.2482,13.2482,13.2339,13.2339,23400.0
2011-06-09 13:40:00,18.57,18.57,18.56,18.57,18600.0,13.2339,13.2339,13.2268,13.2339,18600.0
2011-06-09 13:50:00,18.57,18.6,18.57,18.59,22800.0,13.2339,13.2553,13.2339,13.2482,22800.0
2011-06-09 14:00:00,18.58,18.59,18.56,18.56,42000.0,13.241,13.2482,13.2268,13.2268,42000.0
2011-06-09 14:10:00,18.56,18.57,18.56,18.57,30000.0,13.2268,13.2339,13.2268,13.2339,30000.0
2011-06-09 14:20:00,18.57,18.58,18.54,18.55,38200.0,13.2339,13.241,13.2125,13.2197,38200.0
2011-06-09 14:30:00,18.55,18.56,18.53,18.54,51200.0,13.2197,13.2268,13.2054,13.2125,51200.0
2011-06-09 14:40:00,18.54,18.54,18.51,18.52,64400.0,13.2125,13.2125,13.1912,13.1983,64400.0
2011-06-09 14:50:00,18.52,18.54,18.52,18.53,56800.0,13.1983,13.2125,13.1983,13.2054,56800.0
2011-06-09 15:00:00,18.53,18.54,18.5,18.5,61200.0,13.2054,13.2125,13.184,13.184,61200.0
2011-06-09 15:10:00,18.5,18.51,18.49,18.49,49600.0,13.184,13.1912,13.1769,13.1769,49600.0
2011-06-09 15:20:00,18.49,18.5,18.48,18.5,52200.0,13.1769,13.184,13.1698,13.184,52200.0
2011-06-09 15:30:00,18.5,18.5,18.49,18.49,89200.0,13.184,13.184,13.1769,13.1769,89200.0
2011-06-09 15:40:00,18.49,18.49,18.45,18.47,96200.0,13.1769,13.1769,13.1484,13.1627,96200.0
2011-06-09 15:50:00,18.47,18.49,18.46,18.48,265000.0,13.1627,13.1769,13.1555,13.1698,265000.0
2011-06-10 09:30:00,18.42,18.48,18.38,18.38,136800.0,13.127,13.1698,13.0985,13.0985,136800.0
2011-06-10 09:40:00,18.39,18.41,18.31,18.31,148000.0,13.1056,13.1199,13.0486,13.0486,148000.0
2011-06-10 09:50:00,18.32,18.32,18.22,18.23,201400.0,13.0558,13.0558,12.9845,12.9916,201400.0
2011-06-10 10:00:00,18.24,18.24,18.16,18.16,267800.0,12.9987,12.9987,12.9417,12.9417,267800.0
2011-06-10 10:10:00,18.16,18.23,18.16,18.2,124400.0,12.9417,12.9916,12.9417,12.9702,124400.0
2011-06-10 10:20:00,18.2,18.2,18.1,18.11,302800.0,12.9702,12.9702,12.899,12.9061,302800.0
2011-06-10 10:30:00,18.12,18.14,18.08,18.1,139800.0,12.9132,12.9275,12.8847,12.899,139800.0
2011-06-10 10:40:00,18.11,18.11,18.06,18.06,163800.0,12.9061,12.9061,12.8705,12.8705,163800.0
2011-06-10 10:50:00,18.07,18.08,18.03,18.07,165000.0,12.8776,12.8847,12.8491,12.8776,165000.0
2011-06-10 11:00:00,18.07,18.08,18.04,18.05,165400.0,12.8776,12.8847,12.8562,12.8633,165400.0
2011-06-10 11:10:00,18.05,18.09,18.04,18.09,151200.0,12.8633,12.8918,12.8562,12.8918,151200.0
2011-06-10 11:20:00,18.09,18.16,18.09,18.16,90600.0,12.8918,12.9417,12.8918,12.9417,90600.0
2011-06-10 11:30:00,18.15,18.17,18.15,18.15,83600.0,12.9346,12.9489,12.9346,12.9346,83600.0
2011-06-10 11:40:00,18.15,18.18,18.14,18.18,36400.0,12.9346,12.956,12.9275,12.956,36400.0
2011-06-10 11:50:00,18.18,18.23,18.18,18.22,93600.0,12.956,12.9916,12.956,12.9845,93600.0
2011-06-10 12:00:00,18.22,18.23,18.22,18.23,25800.0,12.9845,12.9916,12.9845,12.9916,25800.0
2011-06-10 12:10:00,18.23,18.23,18.18,18.2,21800.0,12.9916,12.9916,12.956,12.9702,21800.0
2011-06-10 12:20:00,18.21,18.23,18.21,18.21,34600.0,12.9774,12.9916,12.9774,12.9774,34600.0
2011-06-10 12:30:00,18.21,18.25,18.21,18.25,42000.0,12.9774,13.0059,12.9774,13.0059,42000.0
2011-06-10 12:40:00,18.25,18.25,18.23,18.23,32600.0,13.0059,13.0059,12.9916,12.9916,32600.0
2011-06-10 12:50:00,18.23,18.25,18.23,18.24,34400.0,12.9916,13.0059,12.9916,12.9987,34400.0
2011-06-10 13:00:00,18.24,18.24,18.22,18.24,26200.0,12.9987,12.9987,12.9845,12.9987,26200.0
2011-06-10 13:10:00,18.24,18.24,18.22,18.23,53200.0,12.9987,12.9987,12.9845,12.9916,53200.0
2011-06-10 13:20:00,18.23,18.23,18.21,18.23,78600.0,12.9916,12.9916,12.9774,12.9916,78600.0
2011-06-10 13:30:00,18.23,18.23,18.19,18.2,85400.0,12.9916,12.9916,12.9631,12.9702,85400.0
2011-06-10 13:40:00,18.2,18.22,18.18,18.19,137200.0,12.9702,12.9845,12.956,12.9631,137200.0
2011-06-10 13:50:00,18.2,18.21,18.18,18.2,57200.0,12.9702,12.9774,12.956,12.9702,57200.0
2011-06-10 14:00:00,18.2,18.3,18.2,18.26,93600.0,12.9702,13.0415,12.9702,13.013,93600.0
2011-06-10 14:10:00,18.25,18.31,18.24,18.3,52600.0,13.0059,13.0486,12.9987,13.0415,52600.0
2011-06-10 14:20:00,18.3,18.3,18.26,18.27,55400.0,13.0415,13.0415,13.013,13.0201,55400.0
2011-06-10 14:30:00,18.27,18.29,18.24,18.24,52600.0,13.0201,13.0344,12.9987,12.9987,52600.0
2011-06-10 14:40:00,18.24,18.27,18.24,18.27,48000.0,12.9987,13.0201,12.9987,13.0201,48000.0
2011-06-10 14:50:00,18.28,18.33,18.27,18.33,71600.0,13.0273,13.0629,13.0201,13.0629,71600.0
2011-06-10 15:00:00,18.33,18.33,18.28,18.3,76200.0,13.0629,13.0629,13.0273,13.0415,76200.0
2011-06-10 15:10:00,18.3,18.34,18.3,18.33,65800.0,13.0415,13.07,13.0415,13.0629,65800.0
2011-06-10 15:20:00,18.32,18.33,18.31,18.31,83600.0,13.0558,13.0629,13.0486,13.0486,83600.0
2011-06-10 15:30:00,18.31,18.34,18.3,18.31,173600.0,13.0486,13.07,13.0415,13.0486,173600.0
2011-06-10 15:40:00,18.31,18.31,18.24,18.25,172800.0,13.0486,13.0486,12.9987,13.0059,172800.0
2011-06-10 15:50:00,18.25,18.25,18.21,18.23,249600.0,13.0059,13.0059,12.9774,12.9916,249600.0
2011-06-13 09:30:00,18.17,18.23,18.14,18.22,163400.0,12.9489,12.9916,12.9275,12.9845,163400.0
2011-06-13 09:40:00,18.22,18.25,18.14,18.14,80800.0,12.9845,13.0059,12.9275,12.9275,80800.0
2011-06-13 09:50:00,18.14,18.14,18.08,18.08,108800.0,12.9275,12.9275,12.8847,12.8847,108800.0
2011-06-13 10:00:00,18.08,18.13,18.06,18.13,170000.0,12.8847,12.9204,12.8705,12.9204,170000.0
2011-06-13 10:10:00,18.13,18.14,18.07,18.08,46200.0,12.9204,12.9275,12.8776,12.8847,46200.0
2011-06-13 10:20:00,18.08,18.15,18.07,18.15,90200.0,12.8847,12.9346,12.8776,12.9346,90200.0
2011-06-13 10:30:00,18.16,18.17,18.15,18.16,63400.0,12.9417,12.9489,12.9346,12.9417,63400.0
2011-06-13 10:40:00,18.16,18.16,18.1,18.12,48200.0,12.9417,12.9417,12.899,12.9132,48200.0
2011-06-13 10:50:00,18.12,18.12,18.06,18.07,37200.0,12.9132,12.9132,12.8705,12.8776,37200.0
2011-06-13 11:00:00,18.07,18.07,18.03,18.03,100200.0,12.8776,12.8776,12.8491,12.8491,100200.0
2011-06-13 11:10:00,18.03,18.07,18.03,18.07,71600.0,12.8491,12.8776,12.8491,12.8776,71600.0
2011-06-13 11:20:00,18.07,18.07,18.06,18.06,48200.0,12.8776,12.8776,12.8705,12.8705,48200.0
2011-06-13 11:30:00,18.05,18.06,18.05,18.06,20000.0,12.8633,12.8705,12.8633,12.8705,20000.0
2011-06-13 11:40:00,18.06,18.06,18.0,18.0,96800.0,12.8705,12.8705,12.8277,12.8277,96800.0
2011-06-13 11:50:00,18.0,18.0,17.99,18.0,110400.0,12.8277,12.8277,12.8206,12.8277,110400.0
2011-06-13 12:00:00,18.0,18.0,17.98,18.0,154200.0,12.8277,12.8277,12.8135,12.8277,154200.0
2011-06-13 12:10:00,18.0,18.0,17.98,17.99,39800.0,12.8277,12.8277,12.8135,12.8206,39800.0
2011-06-13 12:20:00,17.99,18.0,17.99,18.0,60200.0,12.8206,12.8277,12.8206,12.8277,60200.0
2011-06-13 12:30:00,18.0,18.0,17.99,18.0,141600.0,12.8277,12.8277,12.8206,12.8277,141600.0
2011-06-13 12:40:00,18.0,18.0,17.99,17.99,28600.0,12.8277,12.8277,12.8206,12.8206,28600.0
2011-06-13 12:50:00,17.99,18.0,17.99,18.0,31000.0,12.8206,12.8277,12.8206,12.8277,31000.0
2011-06-13 13:00:00,18.0,18.0,17.95,17.97,91000.0,12.8277,12.8277,12.7921,12.8063,91000.0
2011-06-13 13:10:00,17.97,18.0,17.96,18.0,103600.0,12.8063,12.8277,12.7992,12.8277,103600.0
2011-06-13 13:20:00,18.0,18.05,17.99,18.04,56000.0,12.8277,12.8633,12.8206,12.8562,56000.0
2011-06-13 13:30:00,18.04,18.05,18.03,18.05,53200.0,12.8562,12.8633,12.8491,12.8633,53200.0
2011-06-13 13:40:00,18.06,18.07,18.05,18.06,37200.0,12.8705,12.8776,12.8633,12.8705,37200.0
2011-06-13 13:50:00,18.06,18.12,18.05,18.12,60600.0,12.8705,12.9132,12.8633,12.9132,60600.0
2011-06-13 14:00:00,18.13,18.15,18.11,18.14,61400.0,12.9204,12.9346,12.9061,12.9275,61400.0
2011-06-13 14:10:00,18.14,18.14,18.12,18.13,47600.0,12.9275,12.9275,12.9132,12.9204,47600.0
2011-06-13 14:20:00,18.13,18.15,18.12,18.14,67800.0,12.9204,12.9346,12.9132,12.9275,67800.0
2011-06-13 14:30:00,18.13,18.14,18.08,18.09,89200.0,12.9204,12.9275,12.8847,12.8918,89200.0
2011-06-13 14:40:00,18.09,18.15,18.08,18.15,48800.0,12.8918,12.9346,12.8847,12.9346,48800.0
2011-06-13 14:50:00,18.15,18.15,18.1,18.1,65200.0,12.9346,12.9346,12.899,12.899,65200.0
2011-06-13 15:00:00,18.1,18.14,18.09,18.11,61200.0,12.899,12.9275,12.8918,12.9061,61200.0
2011-06-13 15:10:00,18.11,18.13,18.09,18.11,93200.0,12.9061,12.9204,12.8918,12.9061,93200.0
2011-06-13 15:20:00,18.11,18.14,18.11,18.12,67400.0,12.9061,12.9275,12.9061,12.9132,67400.0
2011-06-13 15:30:00,18.11,18.13,18.08,18.08,90200.0,12.9061,12.9204,12.8847,12.8847,90200.0
2011-06-13 15:40:00,18.08,18.09,18.05,18.07,180800.0,12.8847,12.8918,12.8633,12.8776,180800.0
2011-06-13 15:50:00,18.07,18.09,18.06,18.08,207000.0,12.8776,12.8918,12.8705,12.8847,207000.0
2011-06-14 09:30:00,18.19,18.27,18.13,18.2,229600.0,12.9631,13.0201,12.9204,12.9702,229600.0
2011-06-14 09:40:00,18.19,18.23,18.18,18.22,76000.0,12.9631,12.9916,12.956,12.9845,76000.0
2011-06-14 09:50:00,18.22,18.25,18.21,18.21,152000.0,12.9845,13.0059,12.9774,12.9774,152000.0
2011-06-14 10:00:00,18.21,18.25,18.2,18.24,216200.0,12.9774,13.0059,12.9702,12.9987,216200.0
2011-06-14 10:10:00,18.24,18.3,18.24,18.3,85200.0,12.9987,13.0415,12.9987,13.0415,85200.0
2011-06-14 10:20:00,18.29,18.33,18.29,18.3,64800.0,13.0344,13.0629,13.0344,13.0415,64800.0
2011-06-14 10:30:00,18.3,18.33,18.3,18.33,86600.0,13.0415,13.0629,13.0415,13.0629,86600.0
2011-06-14 10:40:00,18.33,18.35,18.32,18.34,52000.0,13.0629,13.0771,13.0558,13.07,52000.0
2011-06-14 10:50:00,18.34,18.38,18.34,18.37,44800.0,13.07,13.0985,13.07,13.0914,44800.0
2011-06-14 11:00:00,18.37,18.38,18.34,18.35,45200.0,13.0914,13.0985,13.07,13.0771,45200.0
2011-06-14 11:10:00,18.35,18.36,18.31,18.31,29200.0,13.0771,13.0843,13.0486,13.0486,29200.0
2011-06-14 11:20:00,18.31,18.31,18.3,18.31,10600.0,13.0486,13.0486,13.0415,13.0486,10600.0
2011-06-14 11:30:00,18.31,18.32,18.29,18.29,40800.0,13.0486,13.0558,13.0344,13.0344,40800.0
2011-06-14 11:40:00,18.3,18.32,18.28,18.28,88200.0,13.0415,13.0558,13.0273,13.0273,88200.0
2011-06-14 11:50:00,18.28,18.32,18.28,18.32,36800.0,13.0273,13.0558,13.0273,13.0558,36800.0
2011-06-14 12:00:00,18.32,18.34,18.31,18.32,35000.0,13.0558,13.07,13.0486,13.0558,35000.0
2011-06-14 12:10:00,18.32,18.32,18.29,18.29,40800.0,13.0558,13.0558,13.0344,13.0344,40800.0
2011-06-14 12:20:00,18.3,18.32,18.29,18.32,48400.0,13.0415,13.0558,13.0344,13.0558,48400.0
2011-06-14 12:30:00,18.32,18.33,18.3,18.31,37000.0,13.0558,13.0629,13.0415,13.0486,37000.0
2011-06-14 12:40:00,18.3,18.32,18.3,18.32,32800.0,13.0415,13.0558,13.0415,13.0558,32800.0
2011-06-14 12:50:00,18.32,18.33,18.3,18.32,49200.0,13.0558,13.0629,13.0415,13.0558,49200.0
2011-06-14 13:00:00,18.32,18.32,18.29,18.29,32000.0,13.0558,13.0558,13.0344,13.0344,32000.0
2011-06-14 13:10:00,18.29,18.31,18.28,18.3,27000.0,13.0344,13.0486,13.0273,13.0415,27000.0
2011-06-14 13:20:00,18.3,18.31,18.29,18.3,35800.0,13.0415,13.0486,13.0344,13.0415,35800.0
2011-06-14 13:30:00,18.3,18.34,18.3,18.33,45400.0,13.0415,13.07,13.0415,13.0629,45400.0
2011-06-14 13:40:00,18.33,18.33,18.3,18.3,41000.0,13.0629,13.0629,13.0415,13.0415,41000.0
2011-06-14 13:50:00,18.31,18.31,18.3,18.31,32000.0,13.0486,13.0486,13.0415,13.0486,32000.0
2011-06-14 14:00:00,18.31,18.31,18.3,18.3,37200.0,13.0486,13.0486,13.0415,13.0415,37200.0
2011-06-14 14:10:00,18.31,18.32,18.29,18.31,61200.0,13.0486,13.0558,13.0344,13.0486,61200.0
2011-06-14 14:20:00,18.3,18.31,18.3,18.3,49000.0,13.0415,13.0486,13.0415,13.0415,49000.0
2011-06-14 14:30:00,18.3,18.32,18.29,18.3,48400.0,13.0415,13.0558,13.0344,13.0415,48400.0
2011-06-14 14:40:00,18.3,18.32,18.29,18.31,53600.0,13.0415,13.0558,13.0344,13.0486,53600.0
2011-06-14 14:50:00,18.31,18.31,18.28,18.29,31800.0,13.0486,13.0486,13.0273,13.0344,31800.0
2011-06-14 15:00:00,18.29,18.3,18.28,18.28,245400.0,13.0344,13.0415,13.0273,13.0273,245400.0
2011-06-14 15:10:00,18.28,18.28,18.24,18.26,158800.0,13.0273,13.0273,12.9987,13.013,158800.0
2011-06-14 15:20:00,18.26,18.3,18.26,18.3,63600.0,13.013,13.0415,13.013,13.0415,63600.0
2011-06-14 15:30:00,18.3,18.3,18.27,18.28,96400.0,13.0415,13.0415,13.0201,13.0273,96400.0
2011-06-14 15:40:00,18.28,18.29,18.26,18.27,130800.0,13.0273,13.0344,13.013,13.0201,130800.0
2011-06-14 15:50:00,18.27,18.28,18.25,18.25,320800.0,13.0201,13.0273,13.0059,13.0059,320800.0
2011-06-15 09:30:00,18.07,18.09,17.97,18.03,143200.0,12.8776,12.8918,12.8063,12.8491,143200.0
2011-06-15 09:40:00,18.03,18.08,18.02,18.06,133600.0,12.8491,12.8847,12.842,12.8705,133600.0
2011-06-15 09:50:00,18.06,18.16,18.06,18.16,50200.0,12.8705,12.9417,12.8705,12.9417,50200.0
2011-06-15 10:00:00,18.15,18.22,18.14,18.22,76400.0,12.9346,12.9845,12.9275,12.9845,76400.0
2011-06-15 10:10:00,18.22,18.23,18.2,18.21,36000.0,12.9845,12.9916,12.9702,12.9774,36000.0
2011-06-15 10:20:00,18.21,18.21,18.18,18.19,40800.0,12.9774,12.9774,12.956,12.9631,40800.0
2011-06-15 10:30:00,18.18,18.21,18.14,18.18,49600.0,12.956,12.9774,12.9275,12.956,49600.0
2011-06-15 10:40:00,18.18,18.2,18.16,18.18,37200.0,12.956,12.9702,12.9417,12.956,37200.0
2011-06-15 10:50:00,18.18,18.2,18.16,18.16,43000.0,12.956,12.9702,12.9417,12.9417,43000.0
2011-06-15 11:00:00,18.16,18.17,18.14,18.16,55000.0,12.9417,12.9489,12.9275,12.9417,55000.0
2011-06-15 11:10:00,18.16,18.16,18.13,18.16,41200.0,12.9417,12.9417,12.9204,12.9417,41200.0
2011-06-15 11:20:00,18.17,18.18,18.16,18.17,16200.0,12.9489,12.956,12.9417,12.9489,16200.0
2011-06-15 11:30:00,18.17,18.17,18.1,18.12,72800.0,12.9489,12.9489,12.899,12.9132,72800.0
2011-06-15 11:40:00,18.12,18.13,18.1,18.11,118600.0,12.9132,12.9204,12.899,12.9061,118600.0
2011-06-15 11:50:00,18.11,18.11,18.06,18.08,134200.0,12.9061,12.9061,12.8705,12.8847,134200.0
2011-06-15 12:00:00,18.08,18.1,18.07,18.09,61200.0,12.8847,12.899,12.8776,12.8918,61200.0
2011-06-15 12:10:00,18.09,18.11,18.06,18.06,83200.0,12.8918,12.9061,12.8705,12.8705,83200.0
2011-06-15 12:20:00,18.06,18.07,18.02,18.04,116800.0,12.8705,12.8776,12.842,12.8562,116800.0
2011-06-15 12:30:00,18.05,18.07,18.04,18.06,28400.0,12.8633,12.8776,12.8562,12.8705,28400.0
2011-06-15 12:40:00,18.05,18.08,18.05,18.06,36400.0,12.8633,12.8847,12.8633,12.8705,36400.0
2011-06-15 12:50:00,18.06,18.08,18.0,18.02,71800.0,12.8705,12.8847,12.8277,12.842,71800.0
2011-06-15 13:00:00,18.02,18.05,18.01,18.03,68800.0,12.842,12.8633,12.8348,12.8491,68800.0
2011-06-15 13:10:00,18.02,18.06,18.0,18.04,143400.0,12.842,12.8705,12.8277,12.8562,143400.0
2011-06-15 13:20:00,18.04,18.08,18.02,18.07,68400.0,12.8562,12.8847,12.842,12.8776,68400.0
2011-06-15 13:30:00,18.07,18.07,18.03,18.05,106400.0,12.8776,12.8776,12.8491,12.8633,106400.0
2011-06-15 13:40:00,18.05,18.07,18.05,18.06,50800.0,12.8633,12.8776,12.8633,12.8705,50800.0
2011-06-15 13:50:00,18.06,18.06,18.01,18.05,54200.0,12.8705,12.8705,12.8348,12.8633,54200.0
2011-06-15 14:00:00,18.05,18.07,18.04,18.06,71800.0,12.8633,12.8776,12.8562,12.8705,71800.0
2011-06-15 14:10:00,18.06,18.06,18.01,18.02,87200.0,12.8705,12.8705,12.8348,12.842,87200.0
2011-06-15 14:20:00,18.01,18.02,17.98,17.98,96000.0,12.8348,12.842,12.8135,12.8135,96000.0
2011-06-15 14:30:00,17.98,18.05,17.98,18.04,48200.0,12.8135,12.8633,12.8135,12.8562,48200.0
2011-06-15 14:40:00,18.04,18.06,18.0,18.04,81200.0,12.8562,12.8705,12.8277,12.8562,81200.0
2011-06-15 14:50:00,18.03,18.03,18.0,18.0,75400.0,12.8491,12.8491,12.8277,12.8277,75400.0
2011-06-15 15:00:00,18.0,18.03,17.98,17.98,67400.0,12.8277,12.8491,12.8135,12.8135,67400.0
2011-06-15 15:10:00,17.98,18.02,17.97,18.01,91600.0,12.8135,12.842,12.8063,12.8348,91600.0
2011-06-15 15:20:00,18.01,18.04,17.99,18.02,107600.0,12.8348,12.8562,12.8206,12.842,107600.0
2011-06-15 15:30:00,18.02,18.02,18.0,18.02,73400.0,12.842,12.842,12.8277,12.842,73400.0
2011-06-15 15:40:00,18.02,18.07,18.0,18.05,151200.0,12.842,12.8776,12.8277,12.8633,151200.0
2011-06-15 15:50:00,18.05,18.06,18.03,18.04,470000.0,12.8633,12.8705,12.8491,12.8562,470000.0
2011-06-16 09:30:00,18.04,18.07,17.92,17.97,91000.0,12.8562,12.8776,12.7707,12.8063,91000.0
2011-06-16 09:40:00,17.98,17.99,17.93,17.93,104200.0,12.8135,12.8206,12.7778,12.7778,104200.0
2011-06-16 09:50:00,17.93,17.98,17.93,17.95,33400.0,12.7778,12.8135,12.7778,12.7921,33400.0
2011-06-16 10:00:00,17.95,18.0,17.89,17.99,144400.0,12.7921,12.8277,12.7493,12.8206,144400.0
2011-06-16 10:10:00,18.0,18.05,17.99,18.03,89000.0,12.8277,12.8633,12.8206,12.8491,89000.0
2011-06-16 10:20:00,18.03,18.05,18.0,18.02,72800.0,12.8491,12.8633,12.8277,12.842,72800.0
2011-06-16 10:30:00,18.02,18.07,18.0,18.07,60000.0,12.842,12.8776,12.8277,12.8776,60000.0
2011-06-16 10:40:00,18.06,18.07,18.05,18.06,41400.0,12.8705,12.8776,12.8633,12.8705,41400.0
2011-06-16 10:50:00,18.06,18.07,18.04,18.04,30400.0,12.8705,12.8776,12.8562,12.8562,30400.0
2011-06-16 11:00:00,18.04,18.04,17.98,18.0,107800.0,12.8562,12.8562,12.8135,12.8277,107800.0
2011-06-16 11:10:00,18.0,18.03,17.99,18.03,69800.0,12.8277,12.8491,12.8206,12.8491,69800.0
2011-06-16 11:20:00,18.03,18.04,18.0,18.0,38200.0,12.8491,12.8562,12.8277,12.8277,38200.0
2011-06-16 11:30:00,18.01,18.02,17.97,17.98,46800.0,12.8348,12.842,12.8063,12.8135,46800.0
2011-06-16 11:40:00,17.98,17.98,17.95,17.95,58800.0,12.8135,12.8135,12.7921,12.7921,58800.0
2011-06-16 11:50:00,17.93,17.98,17.93,17.97,28000.0,12.7778,12.8135,12.7778,12.8063,28000.0
2011-06-16 12:00:00,17.97,17.99,17.97,17.97,16600.0,12.8063,12.8206,12.8063,12.8063,16600.0
2011-06-16 12:10:00,17.97,17.98,17.96,17.97,21800.0,12.8063,12.8135,12.7992,12.8063,21800.0
2011-06-16 12:20:00,17.96,17.98,17.96,17.98,31200.0,12.7992,12.8135,12.7992,12.8135,31200.0
2011-06-16 12:30:00,17.98,17.99,17.97,17.97,22800.0,12.8135,12.8206,12.8063,12.8063,22800.0
2011-06-16 12:40:00,17.98,18.0,17.97,17.99,44200.0,12.8135,12.8277,12.8063,12.8206,44200.0
2011-06-16 12:50:00,17.99,18.0,17.99,17.99,47600.0,12.8206,12.8277,12.8206,12.8206,47600.0
2011-06-16 13:00:00,17.99,18.0,17.99,18.0,57600.0,12.8206,12.8277,12.8206,12.8277,57600.0
2011-06-16 13:10:00,18.0,18.01,17.99,18.0,38200.0,12.8277,12.8348,12.8206,12.8277,38200.0
2011-06-16 13:20:00,18.0,18.0,17.98,17.98,35200.0,12.8277,12.8277,12.8135,12.8135,35200.0
2011-06-16 13:30:00,17.98,17.98,17.93,17.94,36400.0,12.8135,12.8135,12.7778,12.785,36400.0
2011-06-16 13:40:00,17.94,17.95,17.93,17.95,41800.0,12.785,12.7921,12.7778,12.7921,41800.0
2011-06-16 13:50:00,17.95,17.95,17.91,17.91,46200.0,12.7921,12.7921,12.7636,12.7636,46200.0
2011-06-16 14:00:00,17.91,17.93,17.91,17.92,44200.0,12.7636,12.7778,12.7636,12.7707,44200.0
2011-06-16 14:10:00,17.92,17.93,17.89,17.89,71800.0,12.7707,12.7778,12.7493,12.7493,71800.0
2011-06-16 14:20:00,17.89,17.9,17.86,17.86,91200.0,12.7493,12.7564,12.7279,12.7279,91200.0
2011-06-16 14:30:00,17.86,17.87,17.82,17.82,120800.0,12.7279,12.7351,12.6994,12.6994,120800.0
2011-06-16 14:40:00,17.82,17.83,17.77,17.77,155600.0,12.6994,12.7066,12.6638,12.6638,155600.0
2011-06-16 14:50:00,17.78,17.82,17.76,17.81,106200.0,12.6709,12.6994,12.6567,12.6923,106200.0
2011-06-16 15:00:00,17.81,17.85,17.81,17.85,86400.0,12.6923,12.7208,12.6923,12.7208,86400.0
2011-06-16 15:10:00,17.84,17.86,17.83,17.86,87200.0,12.7137,12.7279,12.7066,12.7279,87200.0
2011-06-16 15:20:00,17.86,17.9,17.86,17.87,94200.0,12.7279,12.7564,12.7279,12.7351,94200.0
2011-06-16 15:30:00,17.87,17.9,17.86,17.89,130400.0,12.7351,12.7564,12.7279,12.7493,130400.0
2011-06-16 15:40:00,17.89,17.9,17.88,17.9,158200.0,12.7493,12.7564,12.7422,12.7564,158200.0
2011-06-16 15:50:00,17.9,17.93,17.89,17.92,300000.0,12.7564,12.7778,12.7493,12.7707,300000.0
2011-06-17 09:30:00,18.06,18.08,17.86,17.86,898600.0,12.8705,12.8847,12.7279,12.7279,898600.0
2011-06-17 09:40:00,17.86,17.86,17.78,17.82,116400.0,12.7279,12.7279,12.6709,12.6994,116400.0
2011-06-17 09:50:00,17.82,17.84,17.8,17.81,76800.0,12.6994,12.7137,12.6852,12.6923,76800.0
2011-06-17 10:00:00,17.82,17.89,17.82,17.86,148000.0,12.6994,12.7493,12.6994,12.7279,148000.0
2011-06-17 10:10:00,17.86,17.92,17.86,17.86,115600.0,12.7279,12.7707,12.7279,12.7279,115600.0
2011-06-17 10:20:00,17.86,17.88,17.78,17.78,145200.0,12.7279,12.7422,12.6709,12.6709,145200.0
2011-06-17 10:30:00,17.78,17.87,17.76,17.87,59600.0,12.6709,12.7351,12.6567,12.7351,59600.0
2011-06-17 10:40:00,17.88,17.93,17.86,17.93,72400.0,12.7422,12.7778,12.7279,12.7778,72400.0
2011-06-17 10:50:00,17.93,17.96,17.92,17.92,58000.0,12.7778,12.7992,12.7707,12.7707,58000.0
2011-06-17 11:00:00,17.92,17.92,17.87,17.89,44000.0,12.7707,12.7707,12.7351,12.7493,44000.0
2011-06-17 11:10:00,17.89,17.93,17.88,17.93,24400.0,12.7493,12.7778,12.7422,12.7778,24400.0
2011-06-17 11:20:00,17.93,18.0,17.93,17.98,73400.0,12.7778,12.8277,12.7778,12.8135,73400.0
2011-06-17 11:30:00,17.98,17.99,17.94,17.96,45000.0,12.8135,12.8206,12.785,12.7992,45000.0
2011-06-17 11:40:00,17.95,17.97,17.93,17.96,59400.0,12.7921,12.8063,12.7778,12.7992,59400.0
2011-06-17 11:50:00,17.96,17.97,17.95,17.96,55800.0,12.7992,12.8063,12.7921,12.7992,55800.0
2011-06-17 12:00:00,17.95,17.96,17.93,17.93,29000.0,12.7921,12.7992,12.7778,12.7778,29000.0
2011-06-17 12:10:00,17.93,17.94,17.93,17.93,33000.0,12.7778,12.785,12.7778,12.7778,33000.0
2011-06-17 12:20:00,17.93,17.93,17.83,17.84,150400.0,12.7778,12.7778,12.7066,12.7137,150400.0
2011-06-17 12:30:00,17.84,17.84,17.81,17.83,66000.0,12.7137,12.7137,12.6923,12.7066,66000.0
2011-06-17 12:40:00,17.82,17.84,17.81,17.84,61600.0,12.6994,12.7137,12.6923,12.7137,61600.0
2011-06-17 12:50:00,17.83,17.83,17.8,17.82,37800.0,12.7066,12.7066,12.6852,12.6994,37800.0
2011-06-17 13:00:00,17.82,17.83,17.79,17.82,46600.0,12.6994,12.7066,12.6781,12.6994,46600.0
2011-06-17 13:10:00,17.82,17.83,17.78,17.78,23000.0,12.6994,12.7066,12.6709,12.6709,23000.0
2011-06-17 13:20:00,17.78,17.8,17.76,17.79,36400.0,12.6709,12.6852,12.6567,12.6781,36400.0
2011-06-17 13:30:00,17.8,17.85,17.8,17.85,58200.0,12.6852,12.7208,12.6852,12.7208,58200.0
2011-06-17 13:40:00,17.86,17.86,17.81,17.82,51600.0,12.7279,12.7279,12.6923,12.6994,51600.0
2011-06-17 13:50:00,17.82,17.85,17.79,17.84,53800.0,12.6994,12.7208,12.6781,12.7137,53800.0
2011-06-17 14:00:00,17.83,17.86,17.83,17.84,62400.0,12.7066,12.7279,12.7066,12.7137,62400.0
2011-06-17 14:10:00,17.84,17.86,17.83,17.86,31000.0,12.7137,12.7279,12.7066,12.7279,31000.0
2011-06-17 14:20:00,17.86,17.9,17.85,17.9,26400.0,12.7279,12.7564,12.7208,12.7564,26400.0
2011-06-17 14:30:00,17.9,17.9,17.87,17.88,24400.0,12.7564,12.7564,12.7351,12.7422,24400.0
2011-06-17 14:40:00,17.89,17.9,17.86,17.9,70400.0,12.7493,12.7564,12.7279,12.7564,70400.0
2011-06-17 14:50:00,17.9,17.9,17.88,17.88,25000.0,12.7564,12.7564,12.7422,12.7422,25000.0
2011-06-17 15:00:00,17.88,17.89,17.87,17.88,42800.0,12.7422,12.7493,12.7351,12.7422,42800.0
2011-06-17 15:10:00,17.88,17.88,17.81,17.83,104400.0,12.7422,12.7422,12.6923,12.7066,104400.0
2011-06-17 15:20:00,17.83,17.85,17.83,17.83,80400.0,12.7066,12.7208,12.7066,12.7066,80400.0
2011-06-17 15:30:00,17.83,17.88,17.82,17.86,109800.0,12.7066,12.7422,12.6994,12.7279,109800.0
2011-06-17 15:40:00,17.86,17.89,17.86,17.88,162800.0,12.7279,12.7493,12.7279,12.7422,162800.0
2011-06-17 15:50:00,17.88,17.88,17.84,17.84,331200.0,12.7422,12.7422,12.7137,12.7137,331200.0
2011-06-20 09:30:00,17.83,17.9,17.82,17.86,142000.0,12.7066,12.7564,12.6994,12.7279,142000.0
2011-06-20 09:40:00,17.86,18.05,17.85,18.0,340000.0,12.7279,12.8633,12.7208,12.8277,340000.0
2011-06-20 09:50:00,18.0,18.06,18.0,18.0,185400.0,12.8277,12.8705,12.8277,12.8277,185400.0
2011-06-20 10:00:00,18.0,18.03,17.95,17.97,134000.0,12.8277,12.8491,12.7921,12.8063,134000.0
2011-06-20 10:10:00,17.97,18.01,17.96,18.0,120800.0,12.8063,12.8348,12.7992,12.8277,120800.0
2011-06-20 10:20:00,18.0,18.03,17.99,18.01,143000.0,12.8277,12.8491,12.8206,12.8348,143000.0
2011-06-20 10:30:00,18.01,18.03,17.98,17.98,41000.0,12.8348,12.8491,12.8135,12.8135,41000.0
2011-06-20 10:40:00,17.97,18.04,17.97,18.0,48400.0,12.8063,12.8562,12.8063,12.8277,48400.0
2011-06-20 10:50:00,18.0,18.01,17.96,17.96,45600.0,12.8277,12.8348,12.7992,12.7992,45600.0
2011-06-20 11:00:00,17.96,18.0,17.96,18.0,36400.0,12.7992,12.8277,12.7992,12.8277,36400.0
2011-06-20 11:10:00,18.0,18.01,18.0,18.0,59000.0,12.8277,12.8348,12.8277,12.8277,59000.0
2011-06-20 11:20:00,18.0,18.03,17.99,18.03,78600.0,12.8277,12.8491,12.8206,12.8491,78600.0
2011-06-20 11:30:00,18.03,18.05,18.01,18.02,44600.0,12.8491,12.8633,12.8348,12.842,44600.0
2011-06-20 11:40:00,18.02,18.08,18.02,18.07,70400.0,12.842,12.8847,12.842,12.8776,70400.0
2011-06-20 11:50:00,18.08,18.09,18.06,18.09,39400.0,12.8847,12.8918,12.8705,12.8918,39400.0
2011-06-20 12:00:00,18.09,18.11,18.07,18.07,135600.0,12.8918,12.9061,12.8776,12.8776,135600.0
2011-06-20 12:10:00,18.07,18.07,18.05,18.06,43800.0,12.8776,12.8776,12.8633,12.8705,43800.0
2011-06-20 12:20:00,18.06,18.1,18.04,18.1,111200.0,12.8705,12.899,12.8562,12.899,111200.0
2011-06-20 12:30:00,18.1,18.1,18.09,18.1,35400.0,12.899,12.899,12.8918,12.899,35400.0
2011-06-20 12:40:00,18.1,18.11,18.09,18.1,19000.0,12.899,12.9061,12.8918,12.899,19000.0
2011-06-20 12:50:00,18.1,18.11,18.09,18.09,46000.0,12.899,12.9061,12.8918,12.8918,46000.0
2011-06-20 13:00:00,18.09,18.11,18.08,18.1,45200.0,12.8918,12.9061,12.8847,12.899,45200.0
2011-06-20 13:10:00,18.11,18.11,18.07,18.1,33400.0,12.9061,12.9061,12.8776,12.899,33400.0
2011-06-20 13:20:00,18.09,18.1,18.06,18.07,46200.0,12.8918,12.899,12.8705,12.8776,46200.0
2011-06-20 13:30:00,18.07,18.09,18.06,18.08,40400.0,12.8776,12.8918,12.8705,12.8847,40400.0
2011-06-20 13:40:00,18.08,18.08,18.06,18.07,67400.0,12.8847,12.8847,12.8705,12.8776,67400.0
2011-06-20 13:50:00,18.06,18.07,18.06,18.07,46600.0,12.8705,12.8776,12.8705,12.8776,46600.0
2011-06-20 14:00:00,18.07,18.09,18.07,18.09,48600.0,12.8776,12.8918,12.8776,12.8918,48600.0
2011-06-20 14:10:00,18.09,18.09,18.07,18.09,37600.0,12.8918,12.8918,12.8776,12.8918,37600.0
2011-06-20 14:20:00,18.09,18.09,18.07,18.07,54600.0,12.8918,12.8918,12.8776,12.8776,54600.0
2011-06-20 14:30:00,18.08,18.09,18.06,18.06,60400.0,12.8847,12.8918,12.8705,12.8705,60400.0
2011-06-20 14:40:00,18.06,18.09,18.05,18.06,80000.0,12.8705,12.8918,12.8633,12.8705,80000.0
2011-06-20 14:50:00,18.06,18.07,18.04,18.05,45400.0,12.8705,12.8776,12.8562,12.8633,45400.0
2011-06-20 15:00:00,18.05,18.05,18.02,18.02,85800.0,12.8633,12.8633,12.842,12.842,85800.0
2011-06-20 15:10:00,18.02,18.02,17.98,17.98,96000.0,12.842,12.842,12.8135,12.8135,96000.0
2011-06-20 15:20:00,17.98,17.98,17.96,17.96,85600.0,12.8135,12.8135,12.7992,12.7992,85600.0
2011-06-20 15:30:00,17.97,18.01,17.96,18.0,129800.0,12.8063,12.8348,12.7992,12.8277,129800.0
2011-06-20 15:40:00,18.0,18.02,17.99,18.0,175800.0,12.8277,12.842,12.8206,12.8277,175800.0
2011-06-20 15:50:00,18.0,18.0,17.97,18.0,316200.0,12.8277,12.8277,12.8063,12.8277,316200.0
2011-06-21 09:30:00,18.09,18.1,17.92,18.0,184600.0,12.8918,12.899,12.7707,12.8277,184600.0
2011-06-21 09:40:00,17.99,18.1,17.97,18.1,81200.0,12.8206,12.899,12.8063,12.899,81200.0
2011-06-21 09:50:00,18.09,18.2,18.09,18.18,86800.0,12.8918,12.9702,12.8918,12.956,86800.0
2011-06-21 10:00:00,18.19,18.23,18.17,18.22,160000.0,12.9631,12.9916,12.9489,12.9845,160000.0
2011-06-21 10:10:00,18.23,18.24,18.2,18.22,174200.0,12.9916,12.9987,12.9702,12.9845,174200.0
2011-06-21 10:20:00,18.22,18.32,18.22,18.32,118800.0,12.9845,13.0558,12.9845,13.0558,118800.0
2011-06-21 10:30:00,18.32,18.34,18.28,18.29,113000.0,13.0558,13.07,13.0273,13.0344,113000.0
2011-06-21 10:40:00,18.3,18.34,18.28,18.32,73200.0,13.0415,13.07,13.0273,13.0558,73200.0
2011-06-21 10:50:00,18.32,18.32,18.29,18.31,98400.0,13.0558,13.0558,13.0344,13.0486,98400.0
2011-06-21 11:00:00,18.31,18.36,18.29,18.36,96600.0,13.0486,13.0843,13.0344,13.0843,96600.0
2011-06-21 11:10:00,18.35,18.36,18.34,18.34,168800.0,13.0771,13.0843,13.07,13.07,168800.0
2011-06-21 11:20:00,18.34,18.36,18.33,18.36,76000.0,13.07,13.0843,13.0629,13.0843,76000.0
2011-06-21 11:30:00,18.36,18.38,18.35,18.38,56400.0,13.0843,13.0985,13.0771,13.0985,56400.0
2011-06-21 11:40:00,18.37,18.38,18.36,18.38,57600.0,13.0914,13.0985,13.0843,13.0985,57600.0
2011-06-21 11:50:00,18.38,18.38,18.35,18.38,129000.0,13.0985,13.0985,13.0771,13.0985,129000.0
2011-06-21 12:00:00,18.38,18.38,18.35,18.37,135000.0,13.0985,13.0985,13.0771,13.0914,135000.0
2011-06-21 12:10:00,18.38,18.4,18.36,18.4,78400.0,13.0985,13.1128,13.0843,13.1128,78400.0
2011-06-21 12:20:00,18.4,18.4,18.35,18.36,77000.0,13.1128,13.1128,13.0771,13.0843,77000.0
2011-06-21 12:30:00,18.36,18.36,18.35,18.36,55600.0,13.0843,13.0843,13.0771,13.0843,55600.0
2011-06-21 12:40:00,18.36,18.38,18.36,18.38,44600.0,13.0843,13.0985,13.0843,13.0985,44600.0
2011-06-21 12:50:00,18.38,18.39,18.37,18.37,44200.0,13.0985,13.1056,13.0914,13.0914,44200.0
2011-06-21 13:00:00,18.38,18.39,18.36,18.36,40600.0,13.0985,13.1056,13.0843,13.0843,40600.0
2011-06-21 13:10:00,18.36,18.37,18.35,18.36,37000.0,13.0843,13.0914,13.0771,13.0843,37000.0
2011-06-21 13:20:00,18.36,18.38,18.36,18.36,63600.0,13.0843,13.0985,13.0843,13.0843,63600.0
2011-06-21 13:30:00,18.36,18.36,18.35,18.36,45600.0,13.0843,13.0843,13.0771,13.0843,45600.0
2011-06-21 13:40:00,18.36,18.36,18.35,18.36,58200.0,13.0843,13.0843,13.0771,13.0843,58200.0
2011-06-21 13:50:00,18.36,18.36,18.34,18.36,66400.0,13.0843,13.0843,13.07,13.0843,66400.0
2011-06-21 14:00:00,18.36,18.38,18.36,18.38,48000.0,13.0843,13.0985,13.0843,13.0985,48000.0
2011-06-21 14:10:00,18.38,18.39,18.37,18.38,64600.0,13.0985,13.1056,13.0914,13.0985,64600.0
2011-06-21 14:20:00,18.39,18.4,18.39,18.4,57200.0,13.1056,13.1128,13.1056,13.1128,57200.0
2011-06-21 14:30:00,18.4,18.46,18.39,18.46,129400.0,13.1128,13.1555,13.1056,13.1555,129400.0
2011-06-21 14:40:00,18.45,18.45,18.43,18.44,54600.0,13.1484,13.1484,13.1341,13.1413,54600.0
2011-06-21 14:50:00,18.44,18.45,18.41,18.41,64800.0,13.1413,13.1484,13.1199,13.1199,64800.0
2011-06-21 15:00:00,18.41,18.42,18.37,18.41,122600.0,13.1199,13.127,13.0914,13.1199,122600.0
2011-06-21 15:10:00,18.41,18.41,18.38,18.38,97400.0,13.1199,13.1199,13.0985,13.0985,97400.0
2011-06-21 15:20:00,18.39,18.41,18.39,18.4,124600.0,13.1056,13.1199,13.1056,13.1128,124600.0
2011-06-21 15:30:00,18.39,18.4,18.36,18.39,152600.0,13.1056,13.1128,13.0843,13.1056,152600.0
2011-06-21 15:40:00,18.38,18.41,18.36,18.41,217200.0,13.0985,13.1199,13.0843,13.1199,217200.0
2011-06-21 15:50:00,18.41,18.44,18.41,18.43,509600.0,13.1199,13.1413,13.1199,13.1341,509600.0
2011-06-22 09:30:00,18.32,18.4,18.31,18.39,239400.0,13.0558,13.1128,13.0486,13.1056,239400.0
2011-06-22 09:40:00,18.39,18.45,18.38,18.45,125600.0,13.1056,13.1484,13.0985,13.1484,125600.0
2011-06-22 09:50:00,18.45,18.5,18.43,18.47,182000.0,13.1484,13.184,13.1341,13.1627,182000.0
2011-06-22 10:00:00,18.47,18.49,18.4,18.43,75200.0,13.1627,13.1769,13.1128,13.1341,75200.0
2011-06-22 10:10:00,18.43,18.43,18.36,18.36,99200.0,13.1341,13.1341,13.0843,13.0843,99200.0
2011-06-22 10:20:00,18.36,18.4,18.34,18.4,71800.0,13.0843,13.1128,13.07,13.1128,71800.0
2011-06-22 10:30:00,18.4,18.44,18.4,18.41,41800.0,13.1128,13.1413,13.1128,13.1199,41800.0
2011-06-22 10:40:00,18.41,18.43,18.41,18.43,45200.0,13.1199,13.1341,13.1199,13.1341,45200.0
2011-06-22 10:50:00,18.43,18.48,18.42,18.46,74600.0,13.1341,13.1698,13.127,13.1555,74600.0
2011-06-22 11:00:00,18.45,18.46,18.43,18.44,33200.0,13.1484,13.1555,13.1341,13.1413,33200.0
2011-06-22 11:10:00,18.44,18.46,18.44,18.45,27200.0,13.1413,13.1555,13.1413,13.1484,27200.0
2011-06-22 11:20:00,18.45,18.45,18.41,18.42,40200.0,13.1484,13.1484,13.1199,13.127,40200.0
2011-06-22 11:30:00,18.42,18.42,18.4,18.41,48600.0,13.127,13.127,13.1128,13.1199,48600.0
2011-06-22 11:40:00,18.41,18.41,18.4,18.41,48200.0,13.1199,13.1199,13.1128,13.1199,48200.0
2011-06-22 11:50:00,18.41,18.42,18.4,18.42,20600.0,13.1199,13.127,13.1128,13.127,20600.0
2011-06-22 12:00:00,18.42,18.42,18.38,18.41,38200.0,13.127,13.127,13.0985,13.1199,38200.0
2011-06-22 12:10:00,18.41,18.43,18.4,18.41,16800.0,13.1199,13.1341,13.1128,13.1199,16800.0
2011-06-22 12:20:00,18.41,18.43,18.41,18.43,20200.0,13.1199,13.1341,13.1199,13.1341,20200.0
2011-06-22 12:30:00,18.43,18.43,18.38,18.39,55800.0,13.1341,13.1341,13.0985,13.1056,55800.0
2011-06-22 12:40:00,18.4,18.47,18.4,18.47,47400.0,13.1128,13.1627,13.1128,13.1627,47400.0
2011-06-22 12:50:00,18.47,18.49,18.47,18.48,47600.0,13.1627,13.1769,13.1627,13.1698,47600.0
2011-06-22 13:00:00,18.48,18.48,18.45,18.46,28600.0,13.1698,13.1698,13.1484,13.1555,28600.0
2011-06-22 13:10:00,18.46,18.46,18.43,18.43,92600.0,13.1555,13.1555,13.1341,13.1341,92600.0
2011-06-22 13:20:00,18.43,18.43,18.41,18.42,49400.0,13.1341,13.1341,13.1199,13.127,49400.0
2011-06-22 13:30:00,18.42,18.43,18.41,18.42,57800.0,13.127,13.1341,13.1199,13.127,57800.0
2011-06-22 13:40:00,18.43,18.43,18.41,18.42,23000.0,13.1341,13.1341,13.1199,13.127,23000.0
2011-06-22 13:50:00,18.43,18.43,18.42,18.43,18400.0,13.1341,13.1341,13.127,13.1341,18400.0
2011-06-22 14:00:00,18.43,18.44,18.4,18.43,77800.0,13.1341,13.1413,13.1128,13.1341,77800.0
2011-06-22 14:10:00,18.43,18.43,18.42,18.43,22200.0,13.1341,13.1341,13.127,13.1341,22200.0
2011-06-22 14:20:00,18.43,18.47,18.42,18.44,34400.0,13.1341,13.1627,13.127,13.1413,34400.0
2011-06-22 14:30:00,18.44,18.46,18.42,18.42,31000.0,13.1413,13.1555,13.127,13.127,31000.0
2011-06-22 14:40:00,18.43,18.43,18.41,18.43,42000.0,13.1341,13.1341,13.1199,13.1341,42000.0
2011-06-22 14:50:00,18.43,18.43,18.39,18.4,55600.0,13.1341,13.1341,13.1056,13.1128,55600.0
2011-06-22 15:00:00,18.4,18.43,18.4,18.43,65400.0,13.1128,13.1341,13.1128,13.1341,65400.0
2011-06-22 15:10:00,18.42,18.42,18.38,18.4,46800.0,13.127,13.127,13.0985,13.1128,46800.0
2011-06-22 15:20:00,18.4,18.41,18.38,18.39,91000.0,13.1128,13.1199,13.0985,13.1056,91000.0
2011-06-22 15:30:00,18.39,18.39,18.34,18.34,120000.0,13.1056,13.1056,13.07,13.07,120000.0
2011-06-22 15:40:00,18.34,18.35,18.31,18.32,193000.0,13.07,13.0771,13.0486,13.0558,193000.0
2011-06-22 15:50:00,18.32,18.34,18.29,18.3,304400.0,13.0558,13.07,13.0344,13.0415,304400.0
2011-06-23 09:30:00,18.23,18.23,18.08,18.11,159600.0,12.9916,12.9916,12.8847,12.9061,159600.0
2011-06-23 09:40:00,18.11,18.14,18.01,18.13,128800.0,12.9061,12.9275,12.8348,12.9204,128800.0
2011-06-23 09:50:00,18.14,18.14,18.05,18.1,134400.0,12.9275,12.9275,12.8633,12.899,134400.0
2011-06-23 10:00:00,18.11,18.2,18.07,18.2,122200.0,12.9061,12.9702,12.8776,12.9702,122200.0
2011-06-23 10:10:00,18.2,18.24,18.18,18.22,156600.0,12.9702,12.9987,12.956,12.9845,156600.0
2011-06-23 10:20:00,18.22,18.23,18.18,18.21,119600.0,12.9845,12.9916,12.956,12.9774,119600.0
2011-06-23 10:30:00,18.21,18.23,18.17,18.21,186800.0,12.9774,12.9916,12.9489,12.9774,186800.0
2011-06-23 10:40:00,18.21,18.22,18.15,18.16,114600.0,12.9774,12.9845,12.9346,12.9417,114600.0
2011-06-23 10:50:00,18.16,18.24,18.16,18.24,93800.0,12.9417,12.9987,12.9417,12.9987,93800.0
2011-06-23 11:00:00,18.23,18.25,18.22,18.25,108600.0,12.9916,13.0059,12.9845,13.0059,108600.0
2011-06-23 11:10:00,18.25,18.25,18.2,18.23,51600.0,13.0059,13.0059,12.9702,12.9916,51600.0
2011-06-23 11:20:00,18.23,18.29,18.22,18.28,40200.0,12.9916,13.0344,12.9845,13.0273,40200.0
2011-06-23 11:30:00,18.28,18.33,18.27,18.32,91200.0,13.0273,13.0629,13.0201,13.0558,91200.0
2011-06-23 11:40:00,18.32,18.36,18.32,18.36,155800.0,13.0558,13.0843,13.0558,13.0843,155800.0
2011-06-23 11:50:00,18.36,18.38,18.33,18.35,175400.0,13.0843,13.0985,13.0629,13.0771,175400.0
2011-06-23 12:00:00,18.35,18.41,18.35,18.4,156600.0,13.0771,13.1199,13.0771,13.1128,156600.0
2011-06-23 12:10:00,18.4,18.41,18.36,18.36,140800.0,13.1128,13.1199,13.0843,13.0843,140800.0
2011-06-23 12:20:00,18.36,18.38,18.35,18.37,51800.0,13.0843,13.0985,13.0771,13.0914,51800.0
2011-06-23 12:30:00,18.36,18.39,18.36,18.38,76600.0,13.0843,13.1056,13.0843,13.0985,76600.0
2011-06-23 12:40:00,18.38,18.41,18.38,18.41,63600.0,13.0985,13.1199,13.0985,13.1199,63600.0
2011-06-23 12:50:00,18.41,18.49,18.41,18.49,64600.0,13.1199,13.1769,13.1199,13.1769,64600.0
2011-06-23 13:00:00,18.49,18.57,18.49,18.56,170200.0,13.1769,13.2339,13.1769,13.2268,170200.0
2011-06-23 13:10:00,18.55,18.56,18.49,18.49,192400.0,13.2197,13.2268,13.1769,13.1769,192400.0
2011-06-23 13:20:00,18.5,18.5,18.49,18.5,70200.0,13.184,13.184,13.1769,13.184,70200.0
2011-06-23 13:30:00,18.5,18.56,18.5,18.52,137000.0,13.184,13.2268,13.184,13.1983,137000.0
2011-06-23 13:40:00,18.52,18.53,18.49,18.5,102400.0,13.1983,13.2054,13.1769,13.184,102400.0
2011-06-23 13:50:00,18.5,18.51,18.48,18.5,125000.0,13.184,13.1912,13.1698,13.184,125000.0
2011-06-23 14:00:00,18.5,18.52,18.48,18.49,157400.0,13.184,13.1983,13.1698,13.1769,157400.0
2011-06-23 14:10:00,18.49,18.51,18.43,18.44,157200.0,13.1769,13.1912,13.1341,13.1413,157200.0
2011-06-23 14:20:00,18.44,18.46,18.43,18.46,93400.0,13.1413,13.1555,13.1341,13.1555,93400.0
2011-06-23 14:30:00,18.46,18.48,18.43,18.43,92600.0,13.1555,13.1698,13.1341,13.1341,92600.0
2011-06-23 14:40:00,18.43,18.43,18.39,18.4,97400.0,13.1341,13.1341,13.1056,13.1128,97400.0
2011-06-23 14:50:00,18.4,18.55,18.39,18.54,226800.0,13.1128,13.2197,13.1056,13.2125,226800.0
2011-06-23 15:00:00,18.54,18.61,18.51,18.59,287800.0,13.2125,13.2624,13.1912,13.2482,287800.0
2011-06-23 15:10:00,18.59,18.64,18.58,18.63,213200.0,13.2482,13.2838,13.241,13.2767,213200.0
2011-06-23 15:20:00,18.63,18.64,18.58,18.58,182000.0,13.2767,13.2838,13.241,13.241,182000.0
2011-06-23 15:30:00,18.57,18.57,18.49,18.5,346800.0,13.2339,13.2339,13.1769,13.184,346800.0
2011-06-23 15:40:00,18.5,18.6,18.5,18.59,214800.0,13.184,13.2553,13.184,13.2482,214800.0
2011-06-23 15:50:00,18.59,18.63,18.57,18.62,452600.0,13.2482,13.2767,13.2339,13.2696,452600.0
2011-06-24 09:30:00,18.55,18.55,18.42,18.5,165200.0,13.2197,13.2197,13.127,13.184,165200.0
2011-06-24 09:40:00,18.5,18.59,18.46,18.48,100600.0,13.184,13.2482,13.1555,13.1698,100600.0
2011-06-24 09:50:00,18.47,18.52,18.45,18.52,98600.0,13.1627,13.1983,13.1484,13.1983,98600.0
2011-06-24 10:00:00,18.52,18.54,18.49,18.49,137200.0,13.1983,13.2125,13.1769,13.1769,137200.0
2011-06-24 10:10:00,18.49,18.49,18.39,18.4,117600.0,13.1769,13.1769,13.1056,13.1128,117600.0
2011-06-24 10:20:00,18.4,18.41,18.35,18.4,137200.0,13.1128,13.1199,13.0771,13.1128,137200.0
2011-06-24 10:30:00,18.4,18.49,18.39,18.49,58600.0,13.1128,13.1769,13.1056,13.1769,58600.0
2011-06-24 10:40:00,18.49,18.49,18.45,18.47,71200.0,13.1769,13.1769,13.1484,13.1627,71200.0
2011-06-24 10:50:00,18.46,18.5,18.43,18.47,90800.0,13.1555,13.184,13.1341,13.1627,90800.0
2011-06-24 11:00:00,18.47,18.48,18.42,18.43,49800.0,13.1627,13.1698,13.127,13.1341,49800.0
2011-06-24 11:10:00,18.43,18.44,18.38,18.43,52800.0,13.1341,13.1413,13.0985,13.1341,52800.0
2011-06-24 11:20:00,18.43,18.46,18.42,18.45,47000.0,13.1341,13.1555,13.127,13.1484,47000.0
2011-06-24 11:30:00,18.46,18.46,18.41,18.43,75600.0,13.1555,13.1555,13.1199,13.1341,75600.0
2011-06-24 11:40:00,18.43,18.45,18.42,18.43,25400.0,13.1341,13.1484,13.127,13.1341,25400.0
2011-06-24 11:50:00,18.44,18.44,18.38,18.38,34200.0,13.1413,13.1413,13.0985,13.0985,34200.0
2011-06-24 12:00:00,18.38,18.4,18.36,18.38,79800.0,13.0985,13.1128,13.0843,13.0985,79800.0
2011-06-24 12:10:00,18.38,18.38,18.35,18.36,27000.0,13.0985,13.0985,13.0771,13.0843,27000.0
2011-06-24 12:20:00,18.36,18.36,18.32,18.34,54200.0,13.0843,13.0843,13.0558,13.07,54200.0
2011-06-24 12:30:00,18.35,18.36,18.34,18.34,27800.0,13.0771,13.0843,13.07,13.07,27800.0
2011-06-24 12:40:00,18.34,18.35,18.31,18.32,47400.0,13.07,13.0771,13.0486,13.0558,47400.0
2011-06-24 12:50:00,18.32,18.33,18.29,18.29,52800.0,13.0558,13.0629,13.0344,13.0344,52800.0
2011-06-24 13:00:00,18.29,18.3,18.25,18.28,70400.0,13.0344,13.0415,13.0059,13.0273,70400.0
2011-06-24 13:10:00,18.28,18.31,18.27,18.29,79600.0,13.0273,13.0486,13.0201,13.0344,79600.0
2011-06-24 13:20:00,18.29,18.32,18.28,18.31,34600.0,13.0344,13.0558,13.0273,13.0486,34600.0
2011-06-24 13:30:00,18.32,18.35,18.29,18.34,41800.0,13.0558,13.0771,13.0344,13.07,41800.0
2011-06-24 13:40:00,18.34,18.35,18.33,18.34,37200.0,13.07,13.0771,13.0629,13.07,37200.0
2011-06-24 13:50:00,18.34,18.35,18.32,18.34,34600.0,13.07,13.0771,13.0558,13.07,34600.0
2011-06-24 14:00:00,18.34,18.35,18.26,18.26,47200.0,13.07,13.0771,13.013,13.013,47200.0
2011-06-24 14:10:00,18.27,18.31,18.25,18.31,89800.0,13.0201,13.0486,13.0059,13.0486,89800.0
2011-06-24 14:20:00,18.31,18.32,18.29,18.3,55200.0,13.0486,13.0558,13.0344,13.0415,55200.0
2011-06-24 14:30:00,18.3,18.3,18.26,18.28,63200.0,13.0415,13.0415,13.013,13.0273,63200.0
2011-06-24 14:40:00,18.28,18.29,18.25,18.25,63200.0,13.0273,13.0344,13.0059,13.0059,63200.0
2011-06-24 14:50:00,18.25,18.28,18.25,18.27,66200.0,13.0059,13.0273,13.0059,13.0201,66200.0
2011-06-24 15:00:00,18.27,18.28,18.24,18.24,47600.0,13.0201,13.0273,12.9987,12.9987,47600.0
2011-06-24 15:10:00,18.24,18.27,18.22,18.25,72600.0,12.9987,13.0201,12.9845,13.0059,72600.0
2011-06-24 15:20:00,18.25,18.25,18.22,18.24,102400.0,13.0059,13.0059,12.9845,12.9987,102400.0
2011-06-24 15:30:00,18.24,18.32,18.24,18.3,193800.0,12.9987,13.0558,12.9987,13.0415,193800.0
2011-06-24 15:40:00,18.31,18.32,18.27,18.28,156400.0,13.0486,13.0558,13.0201,13.0273,156400.0
2011-06-24 15:50:00,18.28,18.29,18.25,18.27,398400.0,13.0273,13.0344,13.0059,13.0201,398400.0
2011-06-27 09:30:00,18.3,18.3,18.13,18.14,90000.0,13.0415,13.0415,12.9204,12.9275,90000.0
2011-06-27 09:40:00,18.14,18.24,18.13,18.22,107400.0,12.9275,12.9987,12.9204,12.9845,107400.0
2011-06-27 09:50:00,18.23,18.29,18.22,18.27,67400.0,12.9916,13.0344,12.9845,13.0201,67400.0
2011-06-27 10:00:00,18.27,18.29,18.25,18.26,61000.0,13.0201,13.0344,13.0059,13.013,61000.0
2011-06-27 10:10:00,18.26,18.33,18.25,18.33,65600.0,13.013,13.0629,13.0059,13.0629,65600.0
2011-06-27 10:20:00,18.33,18.39,18.33,18.39,52400.0,13.0629,13.1056,13.0629,13.1056,52400.0
2011-06-27 10:30:00,18.39,18.42,18.36,18.38,73000.0,13.1056,13.127,13.0843,13.0985,73000.0
2011-06-27 10:40:00,18.38,18.43,18.38,18.4,58200.0,13.0985,13.1341,13.0985,13.1128,58200.0
2011-06-27 10:50:00,18.41,18.42,18.38,18.38,34000.0,13.1199,13.127,13.0985,13.0985,34000.0
2011-06-27 11:00:00,18.39,18.42,18.36,18.36,50000.0,13.1056,13.127,13.0843,13.0843,50000.0
2011-06-27 11:10:00,18.36,18.39,18.36,18.39,27200.0,13.0843,13.1056,13.0843,13.1056,27200.0
2011-06-27 11:20:00,18.38,18.41,18.38,18.39,60400.0,13.0985,13.1199,13.0985,13.1056,60400.0
2011-06-27 11:30:00,18.39,18.45,18.39,18.45,22400.0,13.1056,13.1484,13.1056,13.1484,22400.0
2011-06-27 11:40:00,18.45,18.47,18.43,18.47,49800.0,13.1484,13.1627,13.1341,13.1627,49800.0
2011-06-27 11:50:00,18.47,18.5,18.45,18.5,86000.0,13.1627,13.184,13.1484,13.184,86000.0
2011-06-27 12:00:00,18.5,18.52,18.49,18.51,58200.0,13.184,13.1983,13.1769,13.1912,58200.0
2011-06-27 12:10:00,18.52,18.52,18.5,18.5,32200.0,13.1983,13.1983,13.184,13.184,32200.0
2011-06-27 12:20:00,18.51,18.53,18.5,18.53,59400.0,13.1912,13.2054,13.184,13.2054,59400.0
2011-06-27 12:30:00,18.53,18.53,18.51,18.52,22000.0,13.2054,13.2054,13.1912,13.1983,22000.0
2011-06-27 12:40:00,18.51,18.54,18.51,18.52,30200.0,13.1912,13.2125,13.1912,13.1983,30200.0
2011-06-27 12:50:00,18.52,18.54,18.51,18.51,92200.0,13.1983,13.2125,13.1912,13.1912,92200.0
2011-06-27 13:00:00,18.52,18.52,18.51,18.52,44200.0,13.1983,13.1983,13.1912,13.1983,44200.0
2011-06-27 13:10:00,18.52,18.54,18.51,18.52,49400.0,13.1983,13.2125,13.1912,13.1983,49400.0
2011-06-27 13:20:00,18.52,18.52,18.46,18.46,55600.0,13.1983,13.1983,13.1555,13.1555,55600.0
2011-06-27 13:30:00,18.46,18.47,18.45,18.46,65800.0,13.1555,13.1627,13.1484,13.1555,65800.0
2011-06-27 13:40:00,18.46,18.46,18.43,18.45,49200.0,13.1555,13.1555,13.1341,13.1484,49200.0
2011-06-27 13:50:00,18.45,18.45,18.43,18.43,82200.0,13.1484,13.1484,13.1341,13.1341,82200.0
2011-06-27 14:00:00,18.43,18.5,18.43,18.49,133000.0,13.1341,13.184,13.1341,13.1769,133000.0
2011-06-27 14:10:00,18.49,18.51,18.48,18.48,99000.0,13.1769,13.1912,13.1698,13.1698,99000.0
2011-06-27 14:20:00,18.48,18.5,18.47,18.47,141200.0,13.1698,13.184,13.1627,13.1627,141200.0
2011-06-27 14:30:00,18.47,18.47,18.45,18.46,77200.0,13.1627,13.1627,13.1484,13.1555,77200.0
2011-06-27 14:40:00,18.46,18.5,18.46,18.48,66400.0,13.1555,13.184,13.1555,13.1698,66400.0
2011-06-27 14:50:00,18.48,18.49,18.47,18.47,80000.0,13.1698,13.1769,13.1627,13.1627,80000.0
2011-06-27 15:00:00,18.47,18.48,18.47,18.47,33800.0,13.1627,13.1698,13.1627,13.1627,33800.0
2011-06-27 15:10:00,18.46,18.47,18.45,18.46,59800.0,13.1555,13.1627,13.1484,13.1555,59800.0
2011-06-27 15:20:00,18.47,18.5,18.46,18.49,46000.0,13.1627,13.184,13.1555,13.1769,46000.0
2011-06-27 15:30:00,18.49,18.49,18.46,18.46,50400.0,13.1769,13.1769,13.1555,13.1555,50400.0
2011-06-27 15:40:00,18.46,18.47,18.45,18.47,127600.0,13.1555,13.1627,13.1484,13.1627,127600.0
2011-06-27 15:50:00,18.47,18.49,18.46,18.46,363200.0,13.1627,13.1769,13.1555,13.1555,363200.0
2011-06-28 09:30:00,18.48,18.49,18.39,18.48,191400.0,13.1698,13.1769,13.1056,13.1698,191400.0
2011-06-28 09:40:00,18.49,18.54,18.46,18.52,86600.0,13.1769,13.2125,13.1555,13.1983,86600.0
2011-06-28 09:50:00,18.52,18.53,18.4,18.4,109600.0,13.1983,13.2054,13.1128,13.1128,109600.0
2011-06-28 10:00:00,18.41,18.45,18.38,18.44,93000.0,13.1199,13.1484,13.0985,13.1413,93000.0
2011-06-28 10:10:00,18.45,18.47,18.43,18.45,101600.0,13.1484,13.1627,13.1341,13.1484,101600.0
2011-06-28 10:20:00,18.46,18.47,18.45,18.46,165800.0,13.1555,13.1627,13.1484,13.1555,165800.0
2011-06-28 10:30:00,18.46,18.48,18.39,18.4,212200.0,13.1555,13.1698,13.1056,13.1128,212200.0
2011-06-28 10:40:00,18.4,18.42,18.39,18.39,111400.0,13.1128,13.127,13.1056,13.1056,111400.0
2011-06-28 10:50:00,18.39,18.43,18.39,18.39,46200.0,13.1056,13.1341,13.1056,13.1056,46200.0
2011-06-28 11:00:00,18.39,18.39,18.36,18.38,187400.0,13.1056,13.1056,13.0843,13.0985,187400.0
2011-06-28 11:10:00,18.39,18.4,18.38,18.39,123600.0,13.1056,13.1128,13.0985,13.1056,123600.0
2011-06-28 11:20:00,18.38,18.41,18.36,18.38,86600.0,13.0985,13.1199,13.0843,13.0985,86600.0
2011-06-28 11:30:00,18.38,18.38,18.36,18.36,57200.0,13.0985,13.0985,13.0843,13.0843,57200.0
2011-06-28 11:40:00,18.36,18.4,18.35,18.4,54400.0,13.0843,13.1128,13.0771,13.1128,54400.0
2011-06-28 11:50:00,18.4,18.4,18.37,18.39,104000.0,13.1128,13.1128,13.0914,13.1056,104000.0
2011-06-28 12:00:00,18.4,18.46,18.39,18.43,174200.0,13.1128,13.1555,13.1056,13.1341,174200.0
2011-06-28 12:10:00,18.43,18.45,18.42,18.43,65800.0,13.1341,13.1484,13.127,13.1341,65800.0
2011-06-28 12:20:00,18.43,18.45,18.42,18.43,73800.0,13.1341,13.1484,13.127,13.1341,73800.0
2011-06-28 12:30:00,18.43,18.46,18.42,18.45,83000.0,13.1341,13.1555,13.127,13.1484,83000.0
2011-06-28 12:40:00,18.45,18.47,18.43,18.47,139200.0,13.1484,13.1627,13.1341,13.1627,139200.0
2011-06-28 12:50:00,18.47,18.49,18.47,18.48,89400.0,13.1627,13.1769,13.1627,13.1698,89400.0
2011-06-28 13:00:00,18.48,18.5,18.47,18.47,106800.0,13.1698,13.184,13.1627,13.1627,106800.0
2011-06-28 13:10:00,18.47,18.48,18.44,18.45,43400.0,13.1627,13.1698,13.1413,13.1484,43400.0
2011-06-28 13:20:00,18.44,18.46,18.43,18.45,61400.0,13.1413,13.1555,13.1341,13.1484,61400.0
2011-06-28 13:30:00,18.45,18.45,18.42,18.43,38600.0,13.1484,13.1484,13.127,13.1341,38600.0
2011-06-28 13:40:00,18.43,18.49,18.43,18.48,72400.0,13.1341,13.1769,13.1341,13.1698,72400.0
2011-06-28 13:50:00,18.47,18.48,18.46,18.46,79400.0,13.1627,13.1698,13.1555,13.1555,79400.0
2011-06-28 14:00:00,18.46,18.48,18.43,18.43,87200.0,13.1555,13.1698,13.1341,13.1341,87200.0
2011-06-28 14:10:00,18.43,18.45,18.43,18.45,35400.0,13.1341,13.1484,13.1341,13.1484,35400.0
2011-06-28 14:20:00,18.44,18.47,18.43,18.45,54000.0,13.1413,13.1627,13.1341,13.1484,54000.0
2011-06-28 14:30:00,18.45,18.49,18.45,18.48,96800.0,13.1484,13.1769,13.1484,13.1698,96800.0
2011-06-28 14:40:00,18.48,18.49,18.46,18.47,103600.0,13.1698,13.1769,13.1555,13.1627,103600.0
2011-06-28 14:50:00,18.47,18.49,18.46,18.46,63200.0,13.1627,13.1769,13.1555,13.1555,63200.0
2011-06-28 15:00:00,18.46,18.48,18.45,18.48,124200.0,13.1555,13.1698,13.1484,13.1698,124200.0
2011-06-28 15:10:00,18.48,18.51,18.48,18.5,177400.0,13.1698,13.1912,13.1698,13.184,177400.0
2011-06-28 15:20:00,18.5,18.53,18.5,18.51,112000.0,13.184,13.2054,13.184,13.1912,112000.0
2011-06-28 15:30:00,18.51,18.53,18.5,18.51,186600.0,13.1912,13.2054,13.184,13.1912,186600.0
2011-06-28 15:40:00,18.5,18.54,18.5,18.53,208200.0,13.184,13.2125,13.184,13.2054,208200.0
2011-06-28 15:50:00,18.53,18.54,18.52,18.54,280600.0,13.2054,13.2125,13.1983,13.2125,280600.0
2011-06-29 09:30:00,18.55,18.55,18.41,18.41,227200.0,13.2197,13.2197,13.1199,13.1199,227200.0
2011-06-29 09:40:00,18.41,18.43,18.37,18.4,142400.0,13.1199,13.1341,13.0914,13.1128,142400.0
2011-06-29 09:50:00,18.4,18.43,18.38,18.41,52200.0,13.1128,13.1341,13.0985,13.1199,52200.0
2011-06-29 10:00:00,18.41,18.45,18.32,18.33,175200.0,13.1199,13.1484,13.0558,13.0629,175200.0
2011-06-29 10:10:00,18.34,18.5,18.33,18.41,362800.0,13.07,13.184,13.0629,13.1199,362800.0
2011-06-29 10:20:00,18.41,18.42,18.37,18.4,221800.0,13.1199,13.127,13.0914,13.1128,221800.0
2011-06-29 10:30:00,18.4,18.43,18.37,18.42,134000.0,13.1128,13.1341,13.0914,13.127,134000.0
2011-06-29 10:40:00,18.42,18.51,18.42,18.5,285400.0,13.127,13.1912,13.127,13.184,285400.0
2011-06-29 10:50:00,18.49,18.57,18.49,18.56,136000.0,13.1769,13.2339,13.1769,13.2268,136000.0
2011-06-29 11:00:00,18.56,18.57,18.5,18.55,82000.0,13.2268,13.2339,13.184,13.2197,82000.0
2011-06-29 11:10:00,18.56,18.57,18.53,18.53,198200.0,13.2268,13.2339,13.2054,13.2054,198200.0
2011-06-29 11:20:00,18.53,18.55,18.5,18.53,74800.0,13.2054,13.2197,13.184,13.2054,74800.0
2011-06-29 11:30:00,18.53,18.53,18.49,18.49,53800.0,13.2054,13.2054,13.1769,13.1769,53800.0
2011-06-29 11:40:00,18.49,18.49,18.46,18.48,41600.0,13.1769,13.1769,13.1555,13.1698,41600.0
2011-06-29 11:50:00,18.48,18.54,18.48,18.54,108400.0,13.1698,13.2125,13.1698,13.2125,108400.0
2011-06-29 12:00:00,18.53,18.59,18.52,18.58,157800.0,13.2054,13.2482,13.1983,13.241,157800.0
2011-06-29 12:10:00,18.58,18.61,18.57,18.58,263800.0,13.241,13.2624,13.2339,13.241,263800.0
2011-06-29 12:20:00,18.58,18.58,18.56,18.57,164800.0,13.241,13.241,13.2268,13.2339,164800.0
2011-06-29 12:30:00,18.56,18.59,18.56,18.58,143400.0,13.2268,13.2482,13.2268,13.241,143400.0
2011-06-29 12:40:00,18.58,18.61,18.58,18.61,98000.0,13.241,13.2624,13.241,13.2624,98000.0
2011-06-29 12:50:00,18.61,18.61,18.6,18.61,17400.0,13.2624,13.2624,13.2553,13.2624,17400.0
2011-06-29 13:00:00,18.6,18.66,18.6,18.65,156800.0,13.2553,13.2981,13.2553,13.2909,156800.0
2011-06-29 13:10:00,18.65,18.68,18.65,18.66,120400.0,13.2909,13.3123,13.2909,13.2981,120400.0
2011-06-29 13:20:00,18.67,18.67,18.64,18.66,74600.0,13.3052,13.3052,13.2838,13.2981,74600.0
2011-06-29 13:30:00,18.66,18.67,18.65,18.67,64200.0,13.2981,13.3052,13.2909,13.3052,64200.0
2011-06-29 13:40:00,18.67,18.68,18.67,18.67,46000.0,13.3052,13.3123,13.3052,13.3052,46000.0
2011-06-29 13:50:00,18.67,18.67,18.65,18.65,85200.0,13.3052,13.3052,13.2909,13.2909,85200.0
2011-06-29 14:00:00,18.65,18.68,18.63,18.64,167800.0,13.2909,13.3123,13.2767,13.2838,167800.0
2011-06-29 14:10:00,18.64,18.65,18.61,18.63,249400.0,13.2838,13.2909,13.2624,13.2767,249400.0
2011-06-29 14:20:00,18.63,18.65,18.58,18.58,173000.0,13.2767,13.2909,13.241,13.241,173000.0
2011-06-29 14:30:00,18.59,18.6,18.56,18.58,103000.0,13.2482,13.2553,13.2268,13.241,103000.0
2011-06-29 14:40:00,18.59,18.6,18.56,18.57,106200.0,13.2482,13.2553,13.2268,13.2339,106200.0
2011-06-29 14:50:00,18.57,18.63,18.57,18.61,118200.0,13.2339,13.2767,13.2339,13.2624,118200.0
2011-06-29 15:00:00,18.61,18.62,18.59,18.6,47400.0,13.2624,13.2696,13.2482,13.2553,47400.0
2011-06-29 15:10:00,18.6,18.64,18.59,18.59,89000.0,13.2553,13.2838,13.2482,13.2482,89000.0
2011-06-29 15:20:00,18.6,18.64,18.59,18.61,91400.0,13.2553,13.2838,13.2482,13.2624,91400.0
2011-06-29 15:30:00,18.61,18.63,18.61,18.63,81600.0,13.2624,13.2767,13.2624,13.2767,81600.0
2011-06-29 15:40:00,18.63,18.65,18.61,18.61,242400.0,13.2767,13.2909,13.2624,13.2624,242400.0
2011-06-29 15:50:00,18.61,18.64,18.61,18.63,258400.0,13.2624,13.2838,13.2624,13.2767,258400.0
2011-06-30 09:30:00,18.75,18.77,18.71,18.77,240400.0,13.3622,13.3765,13.3337,13.3765,240400.0
2011-06-30 09:40:00,18.77,18.92,18.76,18.91,229800.0,13.3765,13.4833,13.3693,13.4762,229800.0
2011-06-30 09:50:00,18.91,18.93,18.87,18.88,133800.0,13.4762,13.4905,13.4477,13.4548,133800.0
2011-06-30 10:00:00,18.87,18.91,18.86,18.91,166400.0,13.4477,13.4762,13.4406,13.4762,166400.0
2011-06-30 10:10:00,18.9,18.93,18.88,18.93,113200.0,13.4691,13.4905,13.4548,13.4905,113200.0
2011-06-30 10:20:00,18.93,18.97,18.92,18.94,132600.0,13.4905,13.519,13.4833,13.4976,132600.0
2011-06-30 10:30:00,18.95,18.95,18.87,18.89,89600.0,13.5047,13.5047,13.4477,13.462,89600.0
2011-06-30 10:40:00,18.88,18.91,18.84,18.85,68400.0,13.4548,13.4762,13.4263,13.4335,68400.0
2011-06-30 10:50:00,18.85,18.89,18.85,18.89,60200.0,13.4335,13.462,13.4335,13.462,60200.0
2011-06-30 11:00:00,18.89,18.93,18.88,18.92,72000.0,13.462,13.4905,13.4548,13.4833,72000.0
2011-06-30 11:10:00,18.92,18.95,18.91,18.93,96000.0,13.4833,13.5047,13.4762,13.4905,96000.0
2011-06-30 11:20:00,18.93,18.93,18.92,18.93,112200.0,13.4905,13.4905,13.4833,13.4905,112200.0
2011-06-30 11:30:00,18.93,18.97,18.93,18.96,101600.0,13.4905,13.519,13.4905,13.5119,101600.0
2011-06-30 11:40:00,18.96,18.98,18.95,18.96,61800.0,13.5119,13.5261,13.5047,13.5119,61800.0
2011-06-30 11:50:00,18.97,19.0,18.96,18.98,71400.0,13.519,13.5404,13.5119,13.5261,71400.0
2011-06-30 12:00:00,18.98,18.99,18.98,18.99,46200.0,13.5261,13.5332,13.5261,13.5332,46200.0
2011-06-30 12:10:00,18.99,18.99,18.97,18.99,34600.0,13.5332,13.5332,13.519,13.5332,34600.0
2011-06-30 12:20:00,18.99,18.99,18.96,18.97,42000.0,13.5332,13.5332,13.5119,13.519,42000.0
2011-06-30 12:30:00,18.97,18.98,18.92,18.93,65000.0,13.519,13.5261,13.4833,13.4905,65000.0
2011-06-30 12:40:00,18.93,18.95,18.93,18.94,43000.0,13.4905,13.5047,13.4905,13.4976,43000.0
2011-06-30 12:50:00,18.94,18.95,18.92,18.92,65400.0,13.4976,13.5047,13.4833,13.4833,65400.0
2011-06-30 13:00:00,18.92,18.93,18.92,18.93,67400.0,13.4833,13.4905,13.4833,13.4905,67400.0
2011-06-30 13:10:00,18.93,18.95,18.93,18.95,62000.0,13.4905,13.5047,13.4905,13.5047,62000.0
2011-06-30 13:20:00,18.95,18.97,18.94,18.95,55400.0,13.5047,13.519,13.4976,13.5047,55400.0
2011-06-30 13:30:00,18.95,18.96,18.94,18.95,68000.0,13.5047,13.5119,13.4976,13.5047,68000.0
2011-06-30 13:40:00,18.95,18.95,18.95,18.95,34200.0,13.5047,13.5047,13.5047,13.5047,34200.0
2011-06-30 13:50:00,18.95,18.97,18.95,18.97,30200.0,13.5047,13.519,13.5047,13.519,30200.0
2011-06-30 14:00:00,18.98,18.98,18.97,18.98,92000.0,13.5261,13.5261,13.519,13.5261,92000.0
2011-06-30 14:10:00,18.98,19.0,18.97,18.99,44800.0,13.5261,13.5404,13.519,13.5332,44800.0
2011-06-30 14:20:00,18.99,19.0,18.99,19.0,92400.0,13.5332,13.5404,13.5332,13.5404,92400.0
2011-06-30 14:30:00,19.0,19.02,19.0,19.0,116400.0,13.5404,13.5546,13.5404,13.5404,116400.0
2011-06-30 14:40:00,19.01,19.02,18.99,18.99,70400.0,13.5475,13.5546,13.5332,13.5332,70400.0
2011-06-30 14:50:00,18.99,19.03,18.99,19.02,94600.0,13.5332,13.5617,13.5332,13.5546,94600.0
2011-06-30 15:00:00,19.01,19.01,18.96,18.97,57800.0,13.5475,13.5475,13.5119,13.519,57800.0
2011-06-30 15:10:00,18.97,18.97,18.95,18.97,106000.0,13.519,13.519,13.5047,13.519,106000.0
2011-06-30 15:20:00,18.97,19.0,18.97,18.99,111400.0,13.519,13.5404,13.519,13.5332,111400.0
2011-06-30 15:30:00,19.0,19.04,18.99,19.04,160600.0,13.5404,13.5689,13.5332,13.5689,160600.0
2011-06-30 15:40:00,19.04,19.04,19.0,19.0,274600.0,13.5689,13.5689,13.5404,13.5404,274600.0
2011-06-30 15:50:00,19.0,19.0,18.95,18.96,576800.0,13.5404,13.5404,13.5047,13.5119,576800.0
2011-07-01 09:30:00,18.99,19.02,18.88,18.93,75400.0,13.5332,13.5546,13.4548,13.4905,75400.0
2011-07-01 09:40:00,18.92,18.99,18.92,18.95,32200.0,13.4833,13.5332,13.4833,13.5047,32200.0
2011-07-01 09:50:00,18.95,19.04,18.94,19.02,78200.0,13.5047,13.5689,13.4976,13.5546,78200.0
2011-07-01 10:00:00,19.03,19.21,19.03,19.18,167600.0,13.5617,13.69,13.5617,13.6686,167600.0
2011-07-01 10:10:00,19.18,19.21,19.16,19.17,72000.0,13.6686,13.69,13.6544,13.6615,72000.0
2011-07-01 10:20:00,19.16,19.23,19.16,19.2,78000.0,13.6544,13.7043,13.6544,13.6829,78000.0
2011-07-01 10:30:00,19.2,19.24,19.17,19.24,68200.0,13.6829,13.7114,13.6615,13.7114,68200.0
2011-07-01 10:40:00,19.25,19.25,19.15,19.15,60200.0,13.7185,13.7185,13.6473,13.6473,60200.0
2011-07-01 10:50:00,19.15,19.21,19.15,19.2,41000.0,13.6473,13.69,13.6473,13.6829,41000.0
2011-07-01 11:00:00,19.2,19.2,19.15,19.18,51000.0,13.6829,13.6829,13.6473,13.6686,51000.0
2011-07-01 11:10:00,19.18,19.19,19.16,19.17,35400.0,13.6686,13.6758,13.6544,13.6615,35400.0
2011-07-01 11:20:00,19.17,19.2,19.17,19.2,60200.0,13.6615,13.6829,13.6615,13.6829,60200.0
2011-07-01 11:30:00,19.2,19.23,19.19,19.21,52800.0,13.6829,13.7043,13.6758,13.69,52800.0
2011-07-01 11:40:00,19.21,19.21,19.16,19.17,32000.0,13.69,13.69,13.6544,13.6615,32000.0
2011-07-01 11:50:00,19.16,19.18,19.16,19.17,22600.0,13.6544,13.6686,13.6544,13.6615,22600.0
2011-07-01 12:00:00,19.17,19.19,19.16,19.18,31200.0,13.6615,13.6758,13.6544,13.6686,31200.0
2011-07-01 12:10:00,19.17,19.22,19.17,19.21,33000.0,13.6615,13.6971,13.6615,13.69,33000.0
2011-07-01 12:20:00,19.2,19.21,19.18,19.2,28800.0,13.6829,13.69,13.6686,13.6829,28800.0
2011-07-01 12:30:00,19.2,19.2,19.17,19.17,37600.0,13.6829,13.6829,13.6615,13.6615,37600.0
2011-07-01 12:40:00,19.17,19.18,19.15,19.17,31400.0,13.6615,13.6686,13.6473,13.6615,31400.0
2011-07-01 12:50:00,19.16,19.17,19.14,19.17,28000.0,13.6544,13.6615,13.6401,13.6615,28000.0
2011-07-01 13:00:00,19.17,19.22,19.16,19.22,62000.0,13.6615,13.6971,13.6544,13.6971,62000.0
2011-07-01 13:10:00,19.21,19.21,19.17,19.19,36600.0,13.69,13.69,13.6615,13.6758,36600.0
2011-07-01 13:20:00,19.19,19.2,19.16,19.16,56600.0,13.6758,13.6829,13.6544,13.6544,56600.0
2011-07-01 13:30:00,19.17,19.19,19.15,19.18,35600.0,13.6615,13.6758,13.6473,13.6686,35600.0
2011-07-01 13:40:00,19.18,19.18,19.14,19.15,55400.0,13.6686,13.6686,13.6401,13.6473,55400.0
2011-07-01 13:50:00,19.15,19.17,19.14,19.14,25600.0,13.6473,13.6615,13.6401,13.6401,25600.0
2011-07-01 14:00:00,19.14,19.15,19.13,19.14,48200.0,13.6401,13.6473,13.633,13.6401,48200.0
2011-07-01 14:10:00,19.14,19.15,19.14,19.15,36000.0,13.6401,13.6473,13.6401,13.6473,36000.0
2011-07-01 14:20:00,19.15,19.17,19.14,19.17,27000.0,13.6473,13.6615,13.6401,13.6615,27000.0
2011-07-01 14:30:00,19.16,19.18,19.16,19.16,49600.0,13.6544,13.6686,13.6544,13.6544,49600.0
2011-07-01 14:40:00,19.16,19.19,19.16,19.19,56800.0,13.6544,13.6758,13.6544,13.6758,56800.0
2011-07-01 14:50:00,19.19,19.21,19.18,19.21,44200.0,13.6758,13.69,13.6686,13.69,44200.0
2011-07-01 15:00:00,19.21,19.22,19.2,19.21,64800.0,13.69,13.6971,13.6829,13.69,64800.0
2011-07-01 15:10:00,19.2,19.23,19.2,19.22,53000.0,13.6829,13.7043,13.6829,13.6971,53000.0
2011-07-01 15:20:00,19.23,19.23,19.21,19.23,55200.0,13.7043,13.7043,13.69,13.7043,55200.0
2011-07-01 15:30:00,19.23,19.23,19.18,19.22,111000.0,13.7043,13.7043,13.6686,13.6971,111000.0
2011-07-01 15:40:00,19.22,19.24,19.21,19.21,121600.0,13.6971,13.7114,13.69,13.69,121600.0
2011-07-01 15:50:00,19.21,19.21,19.17,19.18,260800.0,13.69,13.69,13.6615,13.6686,260800.0
2011-07-05 09:30:00,19.21,19.23,19.1,19.11,91600.0,13.69,13.7043,13.6116,13.6188,91600.0
2011-07-05 09:40:00,19.1,19.1,19.01,19.03,64800.0,13.6116,13.6116,13.5475,13.5617,64800.0
2011-07-05 09:50:00,19.03,19.04,19.0,19.01,34800.0,13.5617,13.5689,13.5404,13.5475,34800.0
2011-07-05 10:00:00,19.02,19.04,18.99,19.02,77000.0,13.5546,13.5689,13.5332,13.5546,77000.0
2011-07-05 10:10:00,19.02,19.07,18.97,18.97,70400.0,13.5546,13.5902,13.519,13.519,70400.0
2011-07-05 10:20:00,18.96,18.98,18.94,18.97,59800.0,13.5119,13.5261,13.4976,13.519,59800.0
2011-07-05 10:30:00,18.97,19.03,18.97,19.0,63000.0,13.519,13.5617,13.519,13.5404,63000.0
2011-07-05 10:40:00,19.0,19.05,19.0,19.0,63200.0,13.5404,13.576,13.5404,13.5404,63200.0
2011-07-05 10:50:00,19.0,19.0,18.96,18.97,64800.0,13.5404,13.5404,13.5119,13.519,64800.0
2011-07-05 11:00:00,18.97,18.98,18.93,18.95,50400.0,13.519,13.5261,13.4905,13.5047,50400.0
2011-07-05 11:10:00,18.95,19.0,18.95,18.98,52000.0,13.5047,13.5404,13.5047,13.5261,52000.0
2011-07-05 11:20:00,18.98,18.99,18.98,18.99,34600.0,13.5261,13.5332,13.5261,13.5332,34600.0
2011-07-05 11:30:00,18.99,19.01,18.97,18.98,37400.0,13.5332,13.5475,13.519,13.5261,37400.0
2011-07-05 11:40:00,18.97,19.0,18.96,18.99,38400.0,13.519,13.5404,13.5119,13.5332,38400.0
2011-07-05 11:50:00,18.99,18.99,18.98,18.99,29200.0,13.5332,13.5332,13.5261,13.5332,29200.0
2011-07-05 12:00:00,18.99,18.99,18.98,18.99,22200.0,13.5332,13.5332,13.5261,13.5332,22200.0
2011-07-05 12:10:00,18.99,18.99,18.98,18.98,35000.0,13.5332,13.5332,13.5261,13.5261,35000.0
2011-07-05 12:20:00,18.98,18.99,18.97,18.98,30000.0,13.5261,13.5332,13.519,13.5261,30000.0
2011-07-05 12:30:00,18.98,19.0,18.98,18.98,31800.0,13.5261,13.5404,13.5261,13.5261,31800.0
2011-07-05 12:40:00,18.99,18.99,18.96,18.97,50800.0,13.5332,13.5332,13.5119,13.519,50800.0
2011-07-05 12:50:00,18.97,19.0,18.97,18.98,25200.0,13.519,13.5404,13.519,13.5261,25200.0
2011-07-05 13:00:00,18.97,19.0,18.97,19.0,107000.0,13.519,13.5404,13.519,13.5404,107000.0
2011-07-05 13:10:00,19.0,19.0,18.97,18.99,64600.0,13.5404,13.5404,13.519,13.5332,64600.0
2011-07-05 13:20:00,18.98,18.99,18.97,18.97,21800.0,13.5261,13.5332,13.519,13.519,21800.0
2011-07-05 13:30:00,18.98,18.99,18.97,18.97,48400.0,13.5261,13.5332,13.519,13.519,48400.0
2011-07-05 13:40:00,18.98,19.0,18.97,19.0,59800.0,13.5261,13.5404,13.519,13.5404,59800.0
2011-07-05 13:50:00,19.0,19.0,19.0,19.0,48600.0,13.5404,13.5404,13.5404,13.5404,48600.0
2011-07-05 14:00:00,19.0,19.02,18.98,18.99,123800.0,13.5404,13.5546,13.5261,13.5332,123800.0
2011-07-05 14:10:00,18.99,19.0,18.97,18.97,43000.0,13.5332,13.5404,13.519,13.519,43000.0
2011-07-05 14:20:00,18.97,18.97,18.92,18.92,65400.0,13.519,13.519,13.4833,13.4833,65400.0
2011-07-05 14:30:00,18.92,18.93,18.9,18.93,87200.0,13.4833,13.4905,13.4691,13.4905,87200.0
2011-07-05 14:40:00,18.93,18.94,18.92,18.94,52800.0,13.4905,13.4976,13.4833,13.4976,52800.0
2011-07-05 14:50:00,18.95,18.97,18.93,18.96,40200.0,13.5047,13.519,13.4905,13.5119,40200.0
2011-07-05 15:00:00,18.97,18.98,18.94,18.98,66400.0,13.519,13.5261,13.4976,13.5261,66400.0
2011-07-05 15:10:00,18.98,18.99,18.96,18.99,74200.0,13.5261,13.5332,13.5119,13.5332,74200.0
2011-07-05 15:20:00,18.99,19.01,18.99,19.0,125400.0,13.5332,13.5475,13.5332,13.5404,125400.0
2011-07-05 15:30:00,19.0,19.0,18.98,19.0,136400.0,13.5404,13.5404,13.5261,13.5404,136400.0
2011-07-05 15:40:00,19.0,19.0,18.93,18.94,255200.0,13.5404,13.5404,13.4905,13.4976,255200.0
2011-07-05 15:50:00,18.94,18.97,18.93,18.96,435400.0,13.4976,13.519,13.4905,13.5119,435400.0
2011-07-06 09:30:00,18.89,18.95,18.87,18.89,106000.0,13.462,13.5047,13.4477,13.462,106000.0
2011-07-06 09:40:00,18.89,18.93,18.85,18.93,48200.0,13.462,13.4905,13.4335,13.4905,48200.0
2011-07-06 09:50:00,18.93,18.93,18.88,18.92,46800.0,13.4905,13.4905,13.4548,13.4833,46800.0
2011-07-06 10:00:00,18.92,18.93,18.85,18.88,97600.0,13.4833,13.4905,13.4335,13.4548,97600.0
2011-07-06 10:10:00,18.88,18.88,18.83,18.83,73600.0,13.4548,13.4548,13.4192,13.4192,73600.0
2011-07-06 10:20:00,18.84,18.85,18.82,18.83,100600.0,13.4263,13.4335,13.4121,13.4192,100600.0
2011-07-06 10:30:00,18.83,18.85,18.8,18.85,75000.0,13.4192,13.4335,13.3978,13.4335,75000.0
2011-07-06 10:40:00,18.85,18.86,18.82,18.84,71400.0,13.4335,13.4406,13.4121,13.4263,71400.0
2011-07-06 10:50:00,18.84,18.89,18.83,18.88,77000.0,13.4263,13.462,13.4192,13.4548,77000.0
2011-07-06 11:00:00,18.88,18.91,18.85,18.85,92400.0,13.4548,13.4762,13.4335,13.4335,92400.0
2011-07-06 11:10:00,18.86,18.9,18.86,18.89,61000.0,13.4406,13.4691,13.4406,13.462,61000.0
2011-07-06 11:20:00,18.88,18.91,18.86,18.89,58200.0,13.4548,13.4762,13.4406,13.462,58200.0
2011-07-06 11:30:00,18.9,18.96,18.9,18.96,55200.0,13.4691,13.5119,13.4691,13.5119,55200.0
2011-07-06 11:40:00,18.96,19.0,18.96,18.99,50200.0,13.5119,13.5404,13.5119,13.5332,50200.0
2011-07-06 11:50:00,18.99,19.0,18.97,18.98,52200.0,13.5332,13.5404,13.519,13.5261,52200.0
2011-07-06 12:00:00,18.98,18.99,18.95,18.95,38200.0,13.5261,13.5332,13.5047,13.5047,38200.0
2011-07-06 12:10:00,18.95,18.97,18.93,18.95,42200.0,13.5047,13.519,13.4905,13.5047,42200.0
2011-07-06 12:20:00,18.95,18.95,18.94,18.94,36200.0,13.5047,13.5047,13.4976,13.4976,36200.0
2011-07-06 12:30:00,18.95,18.99,18.93,18.98,63800.0,13.5047,13.5332,13.4905,13.5261,63800.0
2011-07-06 12:40:00,18.98,19.0,18.97,19.0,54600.0,13.5261,13.5404,13.519,13.5404,54600.0
2011-07-06 12:50:00,19.0,19.04,19.0,19.03,30600.0,13.5404,13.5689,13.5404,13.5617,30600.0
2011-07-06 13:00:00,19.04,19.04,19.0,19.0,40600.0,13.5689,13.5689,13.5404,13.5404,40600.0
2011-07-06 13:10:00,19.0,19.02,19.0,19.0,39600.0,13.5404,13.5546,13.5404,13.5404,39600.0
2011-07-06 13:20:00,19.0,19.0,18.99,18.99,48800.0,13.5404,13.5404,13.5332,13.5332,48800.0
2011-07-06 13:30:00,19.0,19.0,18.98,18.99,46800.0,13.5404,13.5404,13.5261,13.5332,46800.0
2011-07-06 13:40:00,18.99,19.01,18.98,19.0,49800.0,13.5332,13.5475,13.5261,13.5404,49800.0
2011-07-06 13:50:00,19.0,19.03,19.0,19.02,39200.0,13.5404,13.5617,13.5404,13.5546,39200.0
2011-07-06 14:00:00,19.02,19.03,18.96,18.97,49000.0,13.5546,13.5617,13.5119,13.519,49000.0
2011-07-06 14:10:00,18.97,18.97,18.95,18.96,43000.0,13.519,13.519,13.5047,13.5119,43000.0
2011-07-06 14:20:00,18.97,18.98,18.94,18.96,66200.0,13.519,13.5261,13.4976,13.5119,66200.0
2011-07-06 14:30:00,18.96,18.98,18.96,18.98,53200.0,13.5119,13.5261,13.5119,13.5261,53200.0
2011-07-06 14:40:00,18.98,19.0,18.97,19.0,61200.0,13.5261,13.5404,13.519,13.5404,61200.0
2011-07-06 14:50:00,19.0,19.02,18.97,18.97,55600.0,13.5404,13.5546,13.519,13.519,55600.0
2011-07-06 15:00:00,18.97,19.0,18.95,19.0,90800.0,13.519,13.5404,13.5047,13.5404,90800.0
2011-07-06 15:10:00,19.0,19.0,18.97,19.0,81800.0,13.5404,13.5404,13.519,13.5404,81800.0
2011-07-06 15:20:00,19.0,19.02,19.0,19.0,93800.0,13.5404,13.5546,13.5404,13.5404,93800.0
2011-07-06 15:30:00,19.01,19.02,19.0,19.0,98800.0,13.5475,13.5546,13.5404,13.5404,98800.0
2011-07-06 15:40:00,19.01,19.03,19.0,19.01,172000.0,13.5475,13.5617,13.5404,13.5475,172000.0
2011-07-06 15:50:00,19.0,19.05,19.0,19.04,255600.0,13.5404,13.576,13.5404,13.5689,255600.0
2011-07-07 09:30:00,19.21,19.23,19.14,19.18,166600.0,13.69,13.7043,13.6401,13.6686,166600.0
2011-07-07 09:40:00,19.18,19.19,19.12,19.13,80800.0,13.6686,13.6758,13.6259,13.633,80800.0
2011-07-07 09:50:00,19.11,19.15,19.08,19.09,91800.0,13.6188,13.6473,13.5974,13.6045,91800.0
2011-07-07 10:00:00,19.1,19.11,19.08,19.1,39400.0,13.6116,13.6188,13.5974,13.6116,39400.0
2011-07-07 10:10:00,19.11,19.15,19.1,19.14,43000.0,13.6188,13.6473,13.6116,13.6401,43000.0
2011-07-07 10:20:00,19.14,19.2,19.14,19.19,46200.0,13.6401,13.6829,13.6401,13.6758,46200.0
2011-07-07 10:30:00,19.2,19.21,19.18,19.2,120800.0,13.6829,13.69,13.6686,13.6829,120800.0
2011-07-07 10:40:00,19.2,19.23,19.18,19.21,59400.0,13.6829,13.7043,13.6686,13.69,59400.0
2011-07-07 10:50:00,19.21,19.21,19.19,19.2,36800.0,13.69,13.69,13.6758,13.6829,36800.0
2011-07-07 11:00:00,19.2,19.21,19.17,19.18,45600.0,13.6829,13.69,13.6615,13.6686,45600.0
2011-07-07 11:10:00,19.18,19.2,19.18,19.19,26800.0,13.6686,13.6829,13.6686,13.6758,26800.0
2011-07-07 11:20:00,19.19,19.2,19.18,19.2,36800.0,13.6758,13.6829,13.6686,13.6829,36800.0
2011-07-07 11:30:00,19.2,19.2,19.17,19.18,45200.0,13.6829,13.6829,13.6615,13.6686,45200.0
2011-07-07 11:40:00,19.18,19.2,19.17,19.19,25800.0,13.6686,13.6829,13.6615,13.6758,25800.0
2011-07-07 11:50:00,19.18,19.2,19.18,19.19,51400.0,13.6686,13.6829,13.6686,13.6758,51400.0
2011-07-07 12:00:00,19.2,19.2,19.17,19.18,57200.0,13.6829,13.6829,13.6615,13.6686,57200.0
2011-07-07 12:10:00,19.18,19.21,19.17,19.2,42800.0,13.6686,13.69,13.6615,13.6829,42800.0
2011-07-07 12:20:00,19.2,19.22,19.2,19.21,39800.0,13.6829,13.6971,13.6829,13.69,39800.0
2011-07-07 12:30:00,19.21,19.22,19.19,19.21,24200.0,13.69,13.6971,13.6758,13.69,24200.0
2011-07-07 12:40:00,19.21,19.22,19.2,19.2,34600.0,13.69,13.6971,13.6829,13.6829,34600.0
2011-07-07 12:50:00,19.21,19.21,19.2,19.2,30000.0,13.69,13.69,13.6829,13.6829,30000.0
2011-07-07 13:00:00,19.2,19.21,19.18,19.21,38600.0,13.6829,13.69,13.6686,13.69,38600.0
2011-07-07 13:10:00,19.21,19.21,19.2,19.21,35600.0,13.69,13.69,13.6829,13.69,35600.0
2011-07-07 13:20:00,19.21,19.21,19.18,19.19,57600.0,13.69,13.69,13.6686,13.6758,57600.0
2011-07-07 13:30:00,19.19,19.21,19.18,19.2,70600.0,13.6758,13.69,13.6686,13.6829,70600.0
2011-07-07 13:40:00,19.2,19.21,19.18,19.19,45000.0,13.6829,13.69,13.6686,13.6758,45000.0
2011-07-07 13:50:00,19.19,19.22,19.19,19.21,33600.0,13.6758,13.6971,13.6758,13.69,33600.0
2011-07-07 14:00:00,19.21,19.23,19.2,19.22,52000.0,13.69,13.7043,13.6829,13.6971,52000.0
2011-07-07 14:10:00,19.22,19.24,19.22,19.24,73400.0,13.6971,13.7114,13.6971,13.7114,73400.0
2011-07-07 14:20:00,19.24,19.27,19.24,19.26,50400.0,13.7114,13.7328,13.7114,13.7256,50400.0
2011-07-07 14:30:00,19.25,19.29,19.25,19.29,71200.0,13.7185,13.747,13.7185,13.747,71200.0
2011-07-07 14:40:00,19.28,19.3,19.25,19.25,129200.0,13.7399,13.7542,13.7185,13.7185,129200.0
2011-07-07 14:50:00,19.25,19.25,19.23,19.24,71200.0,13.7185,13.7185,13.7043,13.7114,71200.0
2011-07-07 15:00:00,19.24,19.25,19.22,19.25,41000.0,13.7114,13.7185,13.6971,13.7185,41000.0
2011-07-07 15:10:00,19.25,19.27,19.25,19.25,70200.0,13.7185,13.7328,13.7185,13.7185,70200.0
2011-07-07 15:20:00,19.25,19.25,19.22,19.23,53800.0,13.7185,13.7185,13.6971,13.7043,53800.0
2011-07-07 15:30:00,19.23,19.23,19.2,19.21,91000.0,13.7043,13.7043,13.6829,13.69,91000.0
2011-07-07 15:40:00,19.21,19.21,19.18,19.18,105000.0,13.69,13.69,13.6686,13.6686,105000.0
2011-07-07 15:50:00,19.18,19.21,19.17,19.18,356600.0,13.6686,13.69,13.6615,13.6686,356600.0
2011-07-08 09:30:00,18.98,19.11,18.98,19.03,114400.0,13.5261,13.6188,13.5261,13.5617,114400.0
2011-07-08 09:40:00,19.03,19.06,19.0,19.0,74400.0,13.5617,13.5831,13.5404,13.5404,74400.0
2011-07-08 09:50:00,19.0,19.06,19.0,19.05,46800.0,13.5404,13.5831,13.5404,13.576,46800.0
2011-07-08 10:00:00,19.06,19.06,19.0,19.0,47800.0,13.5831,13.5831,13.5404,13.5404,47800.0
2011-07-08 10:10:00,19.0,19.0,18.92,18.96,105600.0,13.5404,13.5404,13.4833,13.5119,105600.0
2011-07-08 10:20:00,18.95,19.01,18.95,19.01,112400.0,13.5047,13.5475,13.5047,13.5475,112400.0
2011-07-08 10:30:00,19.0,19.0,18.96,18.98,50600.0,13.5404,13.5404,13.5119,13.5261,50600.0
2011-07-08 10:40:00,18.98,18.98,18.94,18.95,41600.0,13.5261,13.5261,13.4976,13.5047,41600.0
2011-07-08 10:50:00,18.95,18.96,18.92,18.92,24600.0,13.5047,13.5119,13.4833,13.4833,24600.0
2011-07-08 11:00:00,18.92,18.92,18.88,18.88,67800.0,13.4833,13.4833,13.4548,13.4548,67800.0
2011-07-08 11:10:00,18.88,18.89,18.85,18.88,55000.0,13.4548,13.462,13.4335,13.4548,55000.0
2011-07-08 11:20:00,18.89,18.91,18.89,18.89,21800.0,13.462,13.4762,13.462,13.462,21800.0
2011-07-08 11:30:00,18.89,18.95,18.86,18.95,55400.0,13.462,13.5047,13.4406,13.5047,55400.0
2011-07-08 11:40:00,18.95,18.97,18.93,18.93,55000.0,13.5047,13.519,13.4905,13.4905,55000.0
2011-07-08 11:50:00,18.93,18.95,18.92,18.92,30200.0,13.4905,13.5047,13.4833,13.4833,30200.0
2011-07-08 12:00:00,18.92,18.94,18.9,18.91,57600.0,13.4833,13.4976,13.4691,13.4762,57600.0
2011-07-08 12:10:00,18.91,18.92,18.88,18.88,29600.0,13.4762,13.4833,13.4548,13.4548,29600.0
2011-07-08 12:20:00,18.88,18.89,18.88,18.88,35000.0,13.4548,13.462,13.4548,13.4548,35000.0
2011-07-08 12:30:00,18.89,18.91,18.89,18.91,20800.0,13.462,13.4762,13.462,13.4762,20800.0
2011-07-08 12:40:00,18.91,18.96,18.91,18.93,31000.0,13.4762,13.5119,13.4762,13.4905,31000.0
2011-07-08 12:50:00,18.94,18.95,18.93,18.94,18000.0,13.4976,13.5047,13.4905,13.4976,18000.0
2011-07-08 13:00:00,18.93,18.93,18.91,18.93,30600.0,13.4905,13.4905,13.4762,13.4905,30600.0
2011-07-08 13:10:00,18.92,18.92,18.89,18.9,34000.0,13.4833,13.4833,13.462,13.4691,34000.0
2011-07-08 13:20:00,18.9,18.9,18.87,18.9,34400.0,13.4691,13.4691,13.4477,13.4691,34400.0
2011-07-08 13:30:00,18.91,18.92,18.9,18.91,55800.0,13.4762,13.4833,13.4691,13.4762,55800.0
2011-07-08 13:40:00,18.91,18.92,18.88,18.88,45400.0,13.4762,13.4833,13.4548,13.4548,45400.0
2011-07-08 13:50:00,18.88,18.89,18.86,18.86,67400.0,13.4548,13.462,13.4406,13.4406,67400.0
2011-07-08 14:00:00,18.86,18.86,18.84,18.86,85800.0,13.4406,13.4406,13.4263,13.4406,85800.0
2011-07-08 14:10:00,18.86,18.86,18.8,18.83,87200.0,13.4406,13.4406,13.3978,13.4192,87200.0
2011-07-08 14:20:00,18.83,18.84,18.82,18.84,33200.0,13.4192,13.4263,13.4121,13.4263,33200.0
2011-07-08 14:30:00,18.84,18.86,18.82,18.83,84200.0,13.4263,13.4406,13.4121,13.4192,84200.0
2011-07-08 14:40:00,18.83,18.86,18.83,18.86,47800.0,13.4192,13.4406,13.4192,13.4406,47800.0
2011-07-08 14:50:00,18.86,18.87,18.86,18.87,31400.0,13.4406,13.4477,13.4406,13.4477,31400.0
2011-07-08 15:00:00,18.88,18.9,18.86,18.89,80600.0,13.4548,13.4691,13.4406,13.462,80600.0
2011-07-08 15:10:00,18.89,18.9,18.85,18.85,133000.0,13.462,13.4691,13.4335,13.4335,133000.0
2011-07-08 15:20:00,18.85,18.9,18.84,18.88,122400.0,13.4335,13.4691,13.4263,13.4548,122400.0
2011-07-08 15:30:00,18.88,18.92,18.88,18.9,122800.0,13.4548,13.4833,13.4548,13.4691,122800.0
2011-07-08 15:40:00,18.9,18.92,18.89,18.92,170200.0,13.4691,13.4833,13.462,13.4833,170200.0
2011-07-08 15:50:00,18.92,18.93,18.91,18.93,213400.0,13.4833,13.4905,13.4762,13.4905,213400.0
2011-07-11 09:30:00,18.74,18.81,18.66,18.81,133800.0,13.3551,13.405,13.2981,13.405,133800.0
2011-07-11 09:40:00,18.83,18.93,18.8,18.93,135000.0,13.4192,13.4905,13.3978,13.4905,135000.0
2011-07-11 09:50:00,18.93,18.99,18.92,18.94,117800.0,13.4905,13.5332,13.4833,13.4976,117800.0
2011-07-11 10:00:00,18.94,18.96,18.85,18.86,164400.0,13.4976,13.5119,13.4335,13.4406,164400.0
2011-07-11 10:10:00,18.86,18.91,18.83,18.83,172800.0,13.4406,13.4762,13.4192,13.4192,172800.0
2011-07-11 10:20:00,18.84,18.87,18.84,18.86,44000.0,13.4263,13.4477,13.4263,13.4406,44000.0
2011-07-11 10:30:00,18.86,18.87,18.8,18.82,38400.0,13.4406,13.4477,13.3978,13.4121,38400.0
2011-07-11 10:40:00,18.81,18.81,18.75,18.79,51600.0,13.405,13.405,13.3622,13.3907,51600.0
2011-07-11 10:50:00,18.79,18.83,18.77,18.78,75000.0,13.3907,13.4192,13.3765,13.3836,75000.0
2011-07-11 11:00:00,18.78,18.78,18.73,18.74,92400.0,13.3836,13.3836,13.3479,13.3551,92400.0
2011-07-11 11:10:00,18.73,18.74,18.72,18.72,34000.0,13.3479,13.3551,13.3408,13.3408,34000.0
2011-07-11 11:20:00,18.73,18.81,18.73,18.81,39200.0,13.3479,13.405,13.3479,13.405,39200.0
2011-07-11 11:30:00,18.81,18.84,18.77,18.78,36000.0,13.405,13.4263,13.3765,13.3836,36000.0
2011-07-11 11:40:00,18.77,18.8,18.77,18.8,20000.0,13.3765,13.3978,13.3765,13.3978,20000.0
2011-07-11 11:50:00,18.79,18.83,18.79,18.8,28000.0,13.3907,13.4192,13.3907,13.3978,28000.0
2011-07-11 12:00:00,18.8,18.8,18.74,18.74,25800.0,13.3978,13.3978,13.3551,13.3551,25800.0
2011-07-11 12:10:00,18.74,18.77,18.73,18.77,31800.0,13.3551,13.3765,13.3479,13.3765,31800.0
2011-07-11 12:20:00,18.77,18.78,18.75,18.77,22000.0,13.3765,13.3836,13.3622,13.3765,22000.0
2011-07-11 12:30:00,18.77,18.77,18.74,18.75,19600.0,13.3765,13.3765,13.3551,13.3622,19600.0
2011-07-11 12:40:00,18.74,18.77,18.71,18.72,34800.0,13.3551,13.3765,13.3337,13.3408,34800.0
2011-07-11 12:50:00,18.72,18.74,18.72,18.74,21200.0,13.3408,13.3551,13.3408,13.3551,21200.0
2011-07-11 13:00:00,18.74,18.75,18.73,18.73,24800.0,13.3551,13.3622,13.3479,13.3479,24800.0
2011-07-11 13:10:00,18.73,18.74,18.71,18.71,32800.0,13.3479,13.3551,13.3337,13.3337,32800.0
2011-07-11 13:20:00,18.71,18.73,18.7,18.73,14400.0,13.3337,13.3479,13.3266,13.3479,14400.0
2011-07-11 13:30:00,18.73,18.75,18.72,18.74,48800.0,13.3479,13.3622,13.3408,13.3551,48800.0
2011-07-11 13:40:00,18.74,18.75,18.73,18.75,34000.0,13.3551,13.3622,13.3479,13.3622,34000.0
2011-07-11 13:50:00,18.75,18.76,18.74,18.76,12800.0,13.3622,13.3693,13.3551,13.3693,12800.0
2011-07-11 14:00:00,18.75,18.77,18.74,18.75,31600.0,13.3622,13.3765,13.3551,13.3622,31600.0
2011-07-11 14:10:00,18.75,18.75,18.71,18.71,59000.0,13.3622,13.3622,13.3337,13.3337,59000.0
2011-07-11 14:20:00,18.7,18.73,18.7,18.71,30400.0,13.3266,13.3479,13.3266,13.3337,30400.0
2011-07-11 14:30:00,18.71,18.72,18.68,18.72,35200.0,13.3337,13.3408,13.3123,13.3408,35200.0
2011-07-11 14:40:00,18.72,18.72,18.7,18.71,39400.0,13.3408,13.3408,13.3266,13.3337,39400.0
2011-07-11 14:50:00,18.71,18.71,18.68,18.69,30600.0,13.3337,13.3337,13.3123,13.3194,30600.0
2011-07-11 15:00:00,18.7,18.71,18.68,18.68,55200.0,13.3266,13.3337,13.3123,13.3123,55200.0
2011-07-11 15:10:00,18.68,18.7,18.67,18.68,92600.0,13.3123,13.3266,13.3052,13.3123,92600.0
2011-07-11 15:20:00,18.68,18.73,18.67,18.73,64000.0,13.3123,13.3479,13.3052,13.3479,64000.0
2011-07-11 15:30:00,18.73,18.74,18.71,18.72,88800.0,13.3479,13.3551,13.3337,13.3408,88800.0
2011-07-11 15:40:00,18.72,18.75,18.7,18.7,132200.0,13.3408,13.3622,13.3266,13.3266,132200.0
2011-07-11 15:50:00,18.7,18.74,18.68,18.74,214000.0,13.3266,13.3551,13.3123,13.3551,214000.0
2011-07-12 09:30:00,16.81,16.91,16.4,16.5,2991600.0,11.9797,12.0509,11.6875,11.7587,2991600.0
2011-07-12 09:40:00,16.5,16.64,16.43,16.43,1430600.0,11.7587,11.8585,11.7088,11.7088,1430600.0
2011-07-12 09:50:00,16.43,16.43,16.19,16.38,1334200.0,11.7088,11.7088,11.5378,11.6732,1334200.0
2011-07-12 10:00:00,16.38,16.54,16.34,16.53,1885800.0,11.6732,11.7872,11.6447,11.7801,1885800.0
2011-07-12 10:10:00,16.52,16.53,16.36,16.38,1228400.0,11.773,11.7801,11.659,11.6732,1228400.0
2011-07-12 10:20:00,16.38,16.44,16.29,16.3,1201400.0,11.6732,11.716,11.6091,11.6162,1201400.0
2011-07-12 10:30:00,16.3,16.39,16.25,16.35,757800.0,11.6162,11.6803,11.5806,11.6518,757800.0
2011-07-12 10:40:00,16.36,16.43,16.35,16.35,480200.0,11.659,11.7088,11.6518,11.6518,480200.0
2011-07-12 10:50:00,16.35,16.4,16.3,16.39,373400.0,11.6518,11.6875,11.6162,11.6803,373400.0
2011-07-12 11:00:00,16.38,16.39,16.19,16.21,678400.0,11.6732,11.6803,11.5378,11.5521,678400.0
2011-07-12 11:10:00,16.21,16.23,16.15,16.17,413400.0,11.5521,11.5663,11.5093,11.5236,413400.0
2011-07-12 11:20:00,16.16,16.28,16.16,16.27,457600.0,11.5164,11.602,11.5164,11.5948,457600.0
2011-07-12 11:30:00,16.27,16.27,16.18,16.2,381400.0,11.5948,11.5948,11.5307,11.5449,381400.0
2011-07-12 11:40:00,16.2,16.27,16.17,16.22,467800.0,11.5449,11.5948,11.5236,11.5592,467800.0
2011-07-12 11:50:00,16.22,16.22,16.09,16.09,395000.0,11.5592,11.5592,11.4665,11.4665,395000.0
2011-07-12 12:00:00,16.09,16.17,16.09,16.16,540600.0,11.4665,11.5236,11.4665,11.5164,540600.0
2011-07-12 12:10:00,16.16,16.2,16.15,16.19,554200.0,11.5164,11.5449,11.5093,11.5378,554200.0
2011-07-12 12:20:00,16.2,16.23,16.15,16.15,370800.0,11.5449,11.5663,11.5093,11.5093,370800.0
2011-07-12 12:30:00,16.16,16.24,16.15,16.19,384400.0,11.5164,11.5734,11.5093,11.5378,384400.0
2011-07-12 12:40:00,16.19,16.22,16.16,16.22,543200.0,11.5378,11.5592,11.5164,11.5592,543200.0
2011-07-12 12:50:00,16.22,16.29,16.2,16.29,530400.0,11.5592,11.6091,11.5449,11.6091,530400.0
2011-07-12 13:00:00,16.29,16.32,16.24,16.31,388000.0,11.6091,11.6305,11.5734,11.6233,388000.0
2011-07-12 13:10:00,16.31,16.35,16.3,16.35,581800.0,11.6233,11.6518,11.6162,11.6518,581800.0
2011-07-12 13:20:00,16.35,16.38,16.29,16.33,439000.0,11.6518,11.6732,11.6091,11.6376,439000.0
2011-07-12 13:30:00,16.33,16.38,16.31,16.38,455400.0,11.6376,11.6732,11.6233,11.6732,455400.0
2011-07-12 13:40:00,16.38,16.42,16.38,16.42,321400.0,11.6732,11.7017,11.6732,11.7017,321400.0
2011-07-12 13:50:00,16.42,16.42,16.35,16.36,306200.0,11.7017,11.7017,11.6518,11.659,306200.0
2011-07-12 14:00:00,16.36,16.39,16.34,16.38,370800.0,11.659,11.6803,11.6447,11.6732,370800.0
2011-07-12 14:10:00,16.38,16.42,16.37,16.4,458400.0,11.6732,11.7017,11.6661,11.6875,458400.0
2011-07-12 14:20:00,16.4,16.41,16.38,16.38,325200.0,11.6875,11.6946,11.6732,11.6732,325200.0
2011-07-12 14:30:00,16.38,16.42,16.38,16.42,560800.0,11.6732,11.7017,11.6732,11.7017,560800.0
2011-07-12 14:40:00,16.41,16.41,16.4,16.41,614600.0,11.6946,11.6946,11.6875,11.6946,614600.0
2011-07-12 14:50:00,16.41,16.41,16.3,16.33,465200.0,11.6946,11.6946,11.6162,11.6376,465200.0
2011-07-12 15:00:00,16.33,16.35,16.27,16.28,442600.0,11.6376,11.6518,11.5948,11.602,442600.0
2011-07-12 15:10:00,16.28,16.32,16.27,16.3,536400.0,11.602,11.6305,11.5948,11.6162,536400.0
2011-07-12 15:20:00,16.3,16.3,16.25,16.25,570400.0,11.6162,11.6162,11.5806,11.5806,570400.0
2011-07-12 15:30:00,16.25,16.32,16.25,16.32,473800.0,11.5806,11.6305,11.5806,11.6305,473800.0
2011-07-12 15:40:00,16.32,16.48,16.29,16.47,1587800.0,11.6305,11.7445,11.6091,11.7374,1587800.0
2011-07-12 15:50:00,16.47,16.5,16.46,16.47,1180800.0,11.7374,11.7587,11.7302,11.7374,1180800.0
2011-07-13 09:30:00,16.57,16.73,16.43,16.46,602400.0,11.8086,11.9226,11.7088,11.7302,602400.0
2011-07-13 09:40:00,16.46,16.61,16.46,16.52,329800.0,11.7302,11.8371,11.7302,11.773,329800.0
2011-07-13 09:50:00,16.52,16.6,16.5,16.5,401400.0,11.773,11.83,11.7587,11.7587,401400.0
2011-07-13 10:00:00,16.5,16.59,16.49,16.55,409400.0,11.7587,11.8229,11.7516,11.7944,409400.0
2011-07-13 10:10:00,16.55,16.65,16.53,16.61,381000.0,11.7944,11.8656,11.7801,11.8371,381000.0
2011-07-13 10:20:00,16.61,16.68,16.6,16.68,333600.0,11.8371,11.887,11.83,11.887,333600.0
2011-07-13 10:30:00,16.69,16.75,16.68,16.74,347200.0,11.8941,11.9369,11.887,11.9298,347200.0
2011-07-13 10:40:00,16.74,16.8,16.7,16.78,405200.0,11.9298,11.9725,11.9013,11.9583,405200.0
2011-07-13 10:50:00,16.77,16.83,16.75,16.81,202400.0,11.9511,11.9939,11.9369,11.9797,202400.0
2011-07-13 11:00:00,16.82,16.84,16.72,16.72,338600.0,11.9868,12.001,11.9155,11.9155,338600.0
2011-07-13 11:10:00,16.72,16.73,16.68,16.68,432800.0,11.9155,11.9226,11.887,11.887,432800.0
2011-07-13 11:20:00,16.68,16.69,16.66,16.66,230200.0,11.887,11.8941,11.8728,11.8728,230200.0
2011-07-13 11:30:00,16.66,16.68,16.62,16.64,276600.0,11.8728,11.887,11.8443,11.8585,276600.0
2011-07-13 11:40:00,16.63,16.65,16.57,16.57,264400.0,11.8514,11.8656,11.8086,11.8086,264400.0
2011-07-13 11:50:00,16.57,16.58,16.54,16.54,228600.0,11.8086,11.8157,11.7872,11.7872,228600.0
2011-07-13 12:00:00,16.54,16.54,16.48,16.5,305200.0,11.7872,11.7872,11.7445,11.7587,305200.0
2011-07-13 12:10:00,16.5,16.51,16.48,16.5,179600.0,11.7587,11.7659,11.7445,11.7587,179600.0
2011-07-13 12:20:00,16.5,16.54,16.48,16.49,236200.0,11.7587,11.7872,11.7445,11.7516,236200.0
2011-07-13 12:30:00,16.49,16.49,16.45,16.45,121600.0,11.7516,11.7516,11.7231,11.7231,121600.0
2011-07-13 12:40:00,16.45,16.46,16.41,16.46,205000.0,11.7231,11.7302,11.6946,11.7302,205000.0
2011-07-13 12:50:00,16.45,16.45,16.38,16.39,175000.0,11.7231,11.7231,11.6732,11.6803,175000.0
2011-07-13 13:00:00,16.39,16.41,16.32,16.33,406000.0,11.6803,11.6946,11.6305,11.6376,406000.0
2011-07-13 13:10:00,16.33,16.33,16.24,16.25,617200.0,11.6376,11.6376,11.5734,11.5806,617200.0
2011-07-13 13:20:00,16.25,16.25,16.19,16.22,320800.0,11.5806,11.5806,11.5378,11.5592,320800.0
2011-07-13 13:30:00,16.22,16.3,16.22,16.25,417800.0,11.5592,11.6162,11.5592,11.5806,417800.0
2011-07-13 13:40:00,16.25,16.25,16.21,16.21,209000.0,11.5806,11.5806,11.5521,11.5521,209000.0
2011-07-13 13:50:00,16.22,16.22,16.16,16.17,279000.0,11.5592,11.5592,11.5164,11.5236,279000.0
2011-07-13 14:00:00,16.17,16.27,16.16,16.24,345800.0,11.5236,11.5948,11.5164,11.5734,345800.0
2011-07-13 14:10:00,16.24,16.3,16.24,16.29,467400.0,11.5734,11.6162,11.5734,11.6091,467400.0
2011-07-13 14:20:00,16.29,16.29,16.28,16.29,393600.0,11.6091,11.6091,11.602,11.6091,393600.0
2011-07-13 14:30:00,16.29,16.31,16.29,16.3,231000.0,11.6091,11.6233,11.6091,11.6162,231000.0
2011-07-13 14:40:00,16.29,16.3,16.28,16.3,332400.0,11.6091,11.6162,11.602,11.6162,332400.0
2011-07-13 14:50:00,16.3,16.33,16.29,16.29,248200.0,11.6162,11.6376,11.6091,11.6091,248200.0
2011-07-13 15:00:00,16.29,16.3,16.25,16.29,645600.0,11.6091,11.6162,11.5806,11.6091,645600.0
2011-07-13 15:10:00,16.29,16.29,16.21,16.22,348400.0,11.6091,11.6091,11.5521,11.5592,348400.0
2011-07-13 15:20:00,16.21,16.23,16.2,16.22,278000.0,11.5521,11.5663,11.5449,11.5592,278000.0
2011-07-13 15:30:00,16.22,16.22,16.17,16.17,478200.0,11.5592,11.5592,11.5236,11.5236,478200.0
2011-07-13 15:40:00,16.17,16.17,16.12,16.14,661200.0,11.5236,11.5236,11.4879,11.5022,661200.0
2011-07-13 15:50:00,16.14,16.21,16.13,16.21,804800.0,11.5022,11.5521,11.4951,11.5521,804800.0
2011-07-14 09:30:00,16.23,16.4,16.23,16.38,626600.0,11.5663,11.6875,11.5663,11.6732,626600.0
2011-07-14 09:40:00,16.38,16.39,16.3,16.36,452800.0,11.6732,11.6803,11.6162,11.659,452800.0
2011-07-14 09:50:00,16.36,16.45,16.36,16.43,416000.0,11.659,11.7231,11.659,11.7088,416000.0
2011-07-14 10:00:00,16.43,16.47,16.4,16.43,257600.0,11.7088,11.7374,11.6875,11.7088,257600.0
2011-07-14 10:10:00,16.43,16.45,16.4,16.42,282600.0,11.7088,11.7231,11.6875,11.7017,282600.0
2011-07-14 10:20:00,16.42,16.45,16.4,16.42,263400.0,11.7017,11.7231,11.6875,11.7017,263400.0
2011-07-14 10:30:00,16.42,16.42,16.31,16.33,332200.0,11.7017,11.7017,11.6233,11.6376,332200.0
2011-07-14 10:40:00,16.33,16.33,16.26,16.3,257600.0,11.6376,11.6376,11.5877,11.6162,257600.0
2011-07-14 10:50:00,16.3,16.32,16.25,16.26,248600.0,11.6162,11.6305,11.5806,11.5877,248600.0
2011-07-14 11:00:00,16.25,16.29,16.24,16.25,220200.0,11.5806,11.6091,11.5734,11.5806,220200.0
2011-07-14 11:10:00,16.25,16.26,16.21,16.25,227000.0,11.5806,11.5877,11.5521,11.5806,227000.0
2011-07-14 11:20:00,16.25,16.26,16.18,16.2,289200.0,11.5806,11.5877,11.5307,11.5449,289200.0
2011-07-14 11:30:00,16.21,16.21,16.11,16.12,213200.0,11.5521,11.5521,11.4808,11.4879,213200.0
2011-07-14 11:40:00,16.11,16.17,16.11,16.14,137200.0,11.4808,11.5236,11.4808,11.5022,137200.0
2011-07-14 11:50:00,16.14,16.14,16.1,16.11,216800.0,11.5022,11.5022,11.4737,11.4808,216800.0
2011-07-14 12:00:00,16.11,16.11,16.07,16.08,148400.0,11.4808,11.4808,11.4523,11.4594,148400.0
2011-07-14 12:10:00,16.07,16.1,16.04,16.04,141600.0,11.4523,11.4737,11.4309,11.4309,141600.0
2011-07-14 12:20:00,16.04,16.07,16.0,16.07,203200.0,11.4309,11.4523,11.4024,11.4523,203200.0
2011-07-14 12:30:00,16.07,16.08,16.04,16.05,76800.0,11.4523,11.4594,11.4309,11.438,76800.0
2011-07-14 12:40:00,16.05,16.09,16.03,16.03,91600.0,11.438,11.4665,11.4238,11.4238,91600.0
2011-07-14 12:50:00,16.03,16.04,15.96,15.96,146400.0,11.4238,11.4309,11.3739,11.3739,146400.0
2011-07-14 13:00:00,15.97,16.02,15.95,16.0,218000.0,11.381,11.4167,11.3668,11.4024,218000.0
2011-07-14 13:10:00,16.0,16.01,15.96,15.96,109400.0,11.4024,11.4095,11.3739,11.3739,109400.0
2011-07-14 13:20:00,15.96,15.96,15.9,15.94,154200.0,11.3739,11.3739,11.3311,11.3596,154200.0
2011-07-14 13:30:00,15.93,16.09,15.93,16.0,277400.0,11.3525,11.4665,11.3525,11.4024,277400.0
2011-07-14 13:40:00,16.0,16.06,16.0,16.06,164200.0,11.4024,11.4452,11.4024,11.4452,164200.0
2011-07-14 13:50:00,16.06,16.06,16.0,16.05,132400.0,11.4452,11.4452,11.4024,11.438,132400.0
2011-07-14 14:00:00,16.05,16.08,16.05,16.07,288600.0,11.438,11.4594,11.438,11.4523,288600.0
2011-07-14 14:10:00,16.07,16.1,16.06,16.08,208000.0,11.4523,11.4737,11.4452,11.4594,208000.0
2011-07-14 14:20:00,16.08,16.09,16.01,16.05,181000.0,11.4594,11.4665,11.4095,11.438,181000.0
2011-07-14 14:30:00,16.05,16.06,16.03,16.05,122000.0,11.438,11.4452,11.4238,11.438,122000.0
2011-07-14 14:40:00,16.05,16.09,16.05,16.08,175800.0,11.438,11.4665,11.438,11.4594,175800.0
2011-07-14 14:50:00,16.07,16.07,16.05,16.06,119200.0,11.4523,11.4523,11.438,11.4452,119200.0
2011-07-14 15:00:00,16.06,16.06,15.99,15.99,160400.0,11.4452,11.4452,11.3953,11.3953,160400.0
2011-07-14 15:10:00,15.99,16.02,15.98,16.01,140000.0,11.3953,11.4167,11.3882,11.4095,140000.0
2011-07-14 15:20:00,16.01,16.04,15.97,15.99,359000.0,11.4095,11.4309,11.381,11.3953,359000.0
2011-07-14 15:30:00,15.99,16.07,15.99,16.06,433200.0,11.3953,11.4523,11.3953,11.4452,433200.0
2011-07-14 15:40:00,16.06,16.06,16.0,16.02,764400.0,11.4452,11.4452,11.4024,11.4167,764400.0
2011-07-14 15:50:00,16.02,16.02,15.97,16.0,622200.0,11.4167,11.4167,11.381,11.4024,622200.0
2011-07-15 09:30:00,16.11,16.11,15.99,15.99,475200.0,11.4808,11.4808,11.3953,11.3953,475200.0
2011-07-15 09:40:00,15.99,15.99,15.87,15.96,164200.0,11.3953,11.3953,11.3098,11.3739,164200.0
2011-07-15 09:50:00,15.96,16.0,15.93,16.0,153000.0,11.3739,11.4024,11.3525,11.4024,153000.0
2011-07-15 10:00:00,16.0,16.06,15.97,16.0,201800.0,11.4024,11.4452,11.381,11.4024,201800.0
2011-07-15 10:10:00,16.0,16.03,15.97,15.99,170800.0,11.4024,11.4238,11.381,11.3953,170800.0
2011-07-15 10:20:00,15.99,16.01,15.96,15.99,154200.0,11.3953,11.4095,11.3739,11.3953,154200.0
2011-07-15 10:30:00,15.99,16.01,15.95,15.97,129000.0,11.3953,11.4095,11.3668,11.381,129000.0
2011-07-15 10:40:00,15.97,16.1,15.97,16.03,131600.0,11.381,11.4737,11.381,11.4238,131600.0
2011-07-15 10:50:00,16.03,16.07,16.0,16.02,66200.0,11.4238,11.4523,11.4024,11.4167,66200.0
2011-07-15 11:00:00,16.01,16.07,16.0,16.05,89000.0,11.4095,11.4523,11.4024,11.438,89000.0
2011-07-15 11:10:00,16.05,16.09,16.05,16.08,111800.0,11.438,11.4665,11.438,11.4594,111800.0
2011-07-15 11:20:00,16.08,16.11,16.08,16.09,143600.0,11.4594,11.4808,11.4594,11.4665,143600.0
2011-07-15 11:30:00,16.09,16.13,16.07,16.11,219400.0,11.4665,11.4951,11.4523,11.4808,219400.0
2011-07-15 11:40:00,16.11,16.11,16.09,16.11,114400.0,11.4808,11.4808,11.4665,11.4808,114400.0
2011-07-15 11:50:00,16.11,16.13,16.09,16.1,115200.0,11.4808,11.4951,11.4665,11.4737,115200.0
2011-07-15 12:00:00,16.09,16.18,16.09,16.16,235400.0,11.4665,11.5307,11.4665,11.5164,235400.0
2011-07-15 12:10:00,16.16,16.17,16.14,16.14,102800.0,11.5164,11.5236,11.5022,11.5022,102800.0
2011-07-15 12:20:00,16.14,16.16,16.13,16.16,116200.0,11.5022,11.5164,11.4951,11.5164,116200.0
2011-07-15 12:30:00,16.15,16.17,16.14,16.16,81600.0,11.5093,11.5236,11.5022,11.5164,81600.0
2011-07-15 12:40:00,16.17,16.17,16.13,16.17,65000.0,11.5236,11.5236,11.4951,11.5236,65000.0
2011-07-15 12:50:00,16.16,16.19,16.15,16.18,50400.0,11.5164,11.5378,11.5093,11.5307,50400.0
2011-07-15 13:00:00,16.18,16.18,16.16,16.18,58400.0,11.5307,11.5307,11.5164,11.5307,58400.0
2011-07-15 13:10:00,16.18,16.18,16.17,16.17,38600.0,11.5307,11.5307,11.5236,11.5236,38600.0
2011-07-15 13:20:00,16.17,16.21,16.17,16.19,89800.0,11.5236,11.5521,11.5236,11.5378,89800.0
2011-07-15 13:30:00,16.19,16.2,16.18,16.18,54000.0,11.5378,11.5449,11.5307,11.5307,54000.0
2011-07-15 13:40:00,16.18,16.18,16.13,16.13,45800.0,11.5307,11.5307,11.4951,11.4951,45800.0
2011-07-15 13:50:00,16.13,16.15,16.11,16.11,94400.0,11.4951,11.5093,11.4808,11.4808,94400.0
2011-07-15 14:00:00,16.11,16.13,16.1,16.11,79200.0,11.4808,11.4951,11.4737,11.4808,79200.0
2011-07-15 14:10:00,16.11,16.13,16.09,16.12,109600.0,11.4808,11.4951,11.4665,11.4879,109600.0
2011-07-15 14:20:00,16.11,16.12,16.07,16.07,100200.0,11.4808,11.4879,11.4523,11.4523,100200.0
2011-07-15 14:30:00,16.07,16.09,16.05,16.08,99000.0,11.4523,11.4665,11.438,11.4594,99000.0
2011-07-15 14:40:00,16.07,16.1,16.06,16.08,85400.0,11.4523,11.4737,11.4452,11.4594,85400.0
2011-07-15 14:50:00,16.09,16.11,16.08,16.09,71000.0,11.4665,11.4808,11.4594,11.4665,71000.0
2011-07-15 15:00:00,16.08,16.11,16.07,16.11,98600.0,11.4594,11.4808,11.4523,11.4808,98600.0
2011-07-15 15:10:00,16.11,16.12,16.11,16.12,61800.0,11.4808,11.4879,11.4808,11.4879,61800.0
2011-07-15 15:20:00,16.11,16.17,16.11,16.16,158600.0,11.4808,11.5236,11.4808,11.5164,158600.0
2011-07-15 15:30:00,16.16,16.18,16.15,16.17,261000.0,11.5164,11.5307,11.5093,11.5236,261000.0
2011-07-15 15:40:00,16.18,16.2,16.16,16.18,297200.0,11.5307,11.5449,11.5164,11.5307,297200.0
2011-07-15 15:50:00,16.18,16.18,16.15,16.18,354000.0,11.5307,11.5307,11.5093,11.5307,354000.0
2011-07-18 09:30:00,16.03,16.09,15.92,16.02,212600.0,11.4238,11.4665,11.3454,11.4167,212600.0
2011-07-18 09:40:00,16.03,16.06,15.94,15.94,119800.0,11.4238,11.4452,11.3596,11.3596,119800.0
2011-07-18 09:50:00,15.95,15.97,15.87,15.89,136600.0,11.3668,11.381,11.3098,11.324,136600.0
2011-07-18 10:00:00,15.9,15.95,15.85,15.87,184200.0,11.3311,11.3668,11.2955,11.3098,184200.0
2011-07-18 10:10:00,15.87,15.88,15.8,15.83,239800.0,11.3098,11.3169,11.2599,11.2813,239800.0
2011-07-18 10:20:00,15.83,15.85,15.81,15.83,139600.0,11.2813,11.2955,11.267,11.2813,139600.0
2011-07-18 10:30:00,15.82,15.83,15.79,15.81,195400.0,11.2741,11.2813,11.2528,11.267,195400.0
2011-07-18 10:40:00,15.81,15.85,15.81,15.81,135200.0,11.267,11.2955,11.267,11.267,135200.0
2011-07-18 10:50:00,15.81,15.84,15.79,15.83,232600.0,11.267,11.2884,11.2528,11.2813,232600.0
2011-07-18 11:00:00,15.83,15.83,15.79,15.79,129200.0,11.2813,11.2813,11.2528,11.2528,129200.0
2011-07-18 11:10:00,15.79,15.8,15.77,15.79,110200.0,11.2528,11.2599,11.2385,11.2528,110200.0
2011-07-18 11:20:00,15.79,15.84,15.79,15.81,164200.0,11.2528,11.2884,11.2528,11.267,164200.0
2011-07-18 11:30:00,15.82,15.83,15.8,15.81,176600.0,11.2741,11.2813,11.2599,11.267,176600.0
2011-07-18 11:40:00,15.81,15.81,15.77,15.78,136200.0,11.267,11.267,11.2385,11.2456,136200.0
2011-07-18 11:50:00,15.78,15.8,15.74,15.76,183200.0,11.2456,11.2599,11.2171,11.2314,183200.0
2011-07-18 12:00:00,15.76,15.77,15.72,15.74,139200.0,11.2314,11.2385,11.2029,11.2171,139200.0
2011-07-18 12:10:00,15.74,15.79,15.74,15.77,95400.0,11.2171,11.2528,11.2171,11.2385,95400.0
2011-07-18 12:20:00,15.78,15.82,15.77,15.81,74200.0,11.2456,11.2741,11.2385,11.267,74200.0
2011-07-18 12:30:00,15.81,15.83,15.8,15.83,42200.0,11.267,11.2813,11.2599,11.2813,42200.0
2011-07-18 12:40:00,15.83,15.84,15.81,15.83,81800.0,11.2813,11.2884,11.267,11.2813,81800.0
2011-07-18 12:50:00,15.82,15.84,15.8,15.84,47200.0,11.2741,11.2884,11.2599,11.2884,47200.0
2011-07-18 13:00:00,15.84,15.84,15.83,15.83,67400.0,11.2884,11.2884,11.2813,11.2813,67400.0
2011-07-18 13:10:00,15.83,15.84,15.81,15.81,72200.0,11.2813,11.2884,11.267,11.267,72200.0
2011-07-18 13:20:00,15.82,15.84,15.81,15.84,76800.0,11.2741,11.2884,11.267,11.2884,76800.0
2011-07-18 13:30:00,15.84,15.87,15.84,15.86,58800.0,11.2884,11.3098,11.2884,11.3026,58800.0
2011-07-18 13:40:00,15.86,15.9,15.85,15.9,70200.0,11.3026,11.3311,11.2955,11.3311,70200.0
2011-07-18 13:50:00,15.9,15.96,15.88,15.96,169400.0,11.3311,11.3739,11.3169,11.3739,169400.0
2011-07-18 14:00:00,15.96,15.96,15.95,15.95,153400.0,11.3739,11.3739,11.3668,11.3668,153400.0
2011-07-18 14:10:00,15.95,15.97,15.94,15.95,106400.0,11.3668,11.381,11.3596,11.3668,106400.0
2011-07-18 14:20:00,15.95,15.96,15.94,15.94,89600.0,11.3668,11.3739,11.3596,11.3596,89600.0
2011-07-18 14:30:00,15.94,15.95,15.92,15.92,164600.0,11.3596,11.3668,11.3454,11.3454,164600.0
2011-07-18 14:40:00,15.92,15.97,15.92,15.96,129000.0,11.3454,11.381,11.3454,11.3739,129000.0
2011-07-18 14:50:00,15.95,15.99,15.95,15.99,212000.0,11.3668,11.3953,11.3668,11.3953,212000.0
2011-07-18 15:00:00,15.99,16.03,15.99,16.02,213400.0,11.3953,11.4238,11.3953,11.4167,213400.0
2011-07-18 15:10:00,16.03,16.04,16.02,16.03,235400.0,11.4238,11.4309,11.4167,11.4238,235400.0
2011-07-18 15:20:00,16.03,16.04,16.0,16.02,189600.0,11.4238,11.4309,11.4024,11.4167,189600.0
2011-07-18 15:30:00,16.02,16.03,15.99,16.0,227200.0,11.4167,11.4238,11.3953,11.4024,227200.0
2011-07-18 15:40:00,16.0,16.0,15.97,15.99,355000.0,11.4024,11.4024,11.381,11.3953,355000.0
2011-07-18 15:50:00,15.99,15.99,15.97,15.99,396400.0,11.3953,11.3953,11.381,11.3953,396400.0
2011-07-19 09:30:00,16.23,16.34,16.17,16.25,262200.0,11.5663,11.6447,11.5236,11.5806,262200.0
2011-07-19 09:40:00,16.25,16.36,16.25,16.32,128200.0,11.5806,11.659,11.5806,11.6305,128200.0
2011-07-19 09:50:00,16.33,16.34,16.29,16.34,192600.0,11.6376,11.6447,11.6091,11.6447,192600.0
2011-07-19 10:00:00,16.34,16.4,16.33,16.38,98600.0,11.6447,11.6875,11.6376,11.6732,98600.0
2011-07-19 10:10:00,16.39,16.39,16.35,16.36,126400.0,11.6803,11.6803,11.6518,11.659,126400.0
2011-07-19 10:20:00,16.37,16.37,16.33,16.34,64600.0,11.6661,11.6661,11.6376,11.6447,64600.0
2011-07-19 10:30:00,16.34,16.36,16.3,16.31,108000.0,11.6447,11.659,11.6162,11.6233,108000.0
2011-07-19 10:40:00,16.31,16.31,16.25,16.28,219200.0,11.6233,11.6233,11.5806,11.602,219200.0
2011-07-19 10:50:00,16.28,16.32,16.27,16.27,95200.0,11.602,11.6305,11.5948,11.5948,95200.0
2011-07-19 11:00:00,16.27,16.29,16.25,16.29,90800.0,11.5948,11.6091,11.5806,11.6091,90800.0
2011-07-19 11:10:00,16.29,16.31,16.27,16.28,185000.0,11.6091,11.6233,11.5948,11.602,185000.0
2011-07-19 11:20:00,16.29,16.3,16.28,16.29,121200.0,11.6091,11.6162,11.602,11.6091,121200.0
2011-07-19 11:30:00,16.29,16.29,16.25,16.26,154400.0,11.6091,11.6091,11.5806,11.5877,154400.0
2011-07-19 11:40:00,16.27,16.31,16.27,16.29,273800.0,11.5948,11.6233,11.5948,11.6091,273800.0
2011-07-19 11:50:00,16.29,16.31,16.28,16.31,41800.0,11.6091,11.6233,11.602,11.6233,41800.0
2011-07-19 12:00:00,16.31,16.31,16.27,16.29,49800.0,11.6233,11.6233,11.5948,11.6091,49800.0
2011-07-19 12:10:00,16.29,16.3,16.26,16.28,59000.0,11.6091,11.6162,11.5877,11.602,59000.0
2011-07-19 12:20:00,16.28,16.28,16.25,16.27,57600.0,11.602,11.602,11.5806,11.5948,57600.0
2011-07-19 12:30:00,16.27,16.3,16.26,16.29,208800.0,11.5948,11.6162,11.5877,11.6091,208800.0
2011-07-19 12:40:00,16.29,16.3,16.27,16.27,81600.0,11.6091,11.6162,11.5948,11.5948,81600.0
2011-07-19 12:50:00,16.27,16.29,16.26,16.26,50000.0,11.5948,11.6091,11.5877,11.5877,50000.0
2011-07-19 13:00:00,16.27,16.29,16.25,16.28,70200.0,11.5948,11.6091,11.5806,11.602,70200.0
2011-07-19 13:10:00,16.28,16.32,16.25,16.32,133600.0,11.602,11.6305,11.5806,11.6305,133600.0
2011-07-19 13:20:00,16.32,16.36,16.31,16.34,114200.0,11.6305,11.659,11.6233,11.6447,114200.0
2011-07-19 13:30:00,16.34,16.38,16.32,16.36,146000.0,11.6447,11.6732,11.6305,11.659,146000.0
2011-07-19 13:40:00,16.36,16.43,16.36,16.37,159400.0,11.659,11.7088,11.659,11.6661,159400.0
2011-07-19 13:50:00,16.38,16.38,16.33,16.33,46200.0,11.6732,11.6732,11.6376,11.6376,46200.0
2011-07-19 14:00:00,16.33,16.36,16.32,16.36,63800.0,11.6376,11.659,11.6305,11.659,63800.0
2011-07-19 14:10:00,16.36,16.38,16.34,16.35,116800.0,11.659,11.6732,11.6447,11.6518,116800.0
2011-07-19 14:20:00,16.35,16.35,16.32,16.35,66000.0,11.6518,11.6518,11.6305,11.6518,66000.0
2011-07-19 14:30:00,16.35,16.36,16.32,16.33,75600.0,11.6518,11.659,11.6305,11.6376,75600.0
2011-07-19 14:40:00,16.33,16.36,16.33,16.36,86200.0,11.6376,11.659,11.6376,11.659,86200.0
2011-07-19 14:50:00,16.36,16.38,16.35,16.38,103000.0,11.659,11.6732,11.6518,11.6732,103000.0
2011-07-19 15:00:00,16.38,16.41,16.38,16.39,97600.0,11.6732,11.6946,11.6732,11.6803,97600.0
2011-07-19 15:10:00,16.39,16.41,16.38,16.39,86000.0,11.6803,11.6946,11.6732,11.6803,86000.0
2011-07-19 15:20:00,16.39,16.4,16.36,16.36,100000.0,11.6803,11.6875,11.659,11.659,100000.0
2011-07-19 15:30:00,16.36,16.4,16.36,16.4,212600.0,11.659,11.6875,11.659,11.6875,212600.0
2011-07-19 15:40:00,16.39,16.42,16.38,16.41,253800.0,11.6803,11.7017,11.6732,11.6946,253800.0
2011-07-19 15:50:00,16.41,16.43,16.41,16.43,554000.0,11.6946,11.7088,11.6946,11.7088,554000.0
2011-07-20 09:30:00,16.43,16.45,16.36,16.38,191200.0,11.7088,11.7231,11.659,11.6732,191200.0
2011-07-20 09:40:00,16.38,16.39,16.25,16.27,187000.0,11.6732,11.6803,11.5806,11.5948,187000.0
2011-07-20 09:50:00,16.27,16.32,16.25,16.32,198600.0,11.5948,11.6305,11.5806,11.6305,198600.0
2011-07-20 10:00:00,16.31,16.33,16.26,16.28,208200.0,11.6233,11.6376,11.5877,11.602,208200.0
2011-07-20 10:10:00,16.28,16.3,16.25,16.27,128800.0,11.602,11.6162,11.5806,11.5948,128800.0
2011-07-20 10:20:00,16.27,16.28,16.24,16.27,120800.0,11.5948,11.602,11.5734,11.5948,120800.0
2011-07-20 10:30:00,16.27,16.33,16.25,16.32,100000.0,11.5948,11.6376,11.5806,11.6305,100000.0
2011-07-20 10:40:00,16.31,16.35,16.31,16.35,79400.0,11.6233,11.6518,11.6233,11.6518,79400.0
2011-07-20 10:50:00,16.35,16.36,16.34,16.36,174800.0,11.6518,11.659,11.6447,11.659,174800.0
2011-07-20 11:00:00,16.36,16.38,16.34,16.36,137400.0,11.659,11.6732,11.6447,11.659,137400.0
2011-07-20 11:10:00,16.36,16.36,16.28,16.29,74800.0,11.659,11.659,11.602,11.6091,74800.0
2011-07-20 11:20:00,16.29,16.29,16.25,16.25,92800.0,11.6091,11.6091,11.5806,11.5806,92800.0
2011-07-20 11:30:00,16.25,16.25,16.23,16.24,66200.0,11.5806,11.5806,11.5663,11.5734,66200.0
2011-07-20 11:40:00,16.24,16.26,16.2,16.21,96200.0,11.5734,11.5877,11.5449,11.5521,96200.0
2011-07-20 11:50:00,16.21,16.25,16.2,16.23,233400.0,11.5521,11.5806,11.5449,11.5663,233400.0
2011-07-20 12:00:00,16.23,16.27,16.22,16.25,130800.0,11.5663,11.5948,11.5592,11.5806,130800.0
2011-07-20 12:10:00,16.25,16.27,16.25,16.25,80200.0,11.5806,11.5948,11.5806,11.5806,80200.0
2011-07-20 12:20:00,16.25,16.28,16.25,16.28,307800.0,11.5806,11.602,11.5806,11.602,307800.0
2011-07-20 12:30:00,16.27,16.28,16.27,16.27,79200.0,11.5948,11.602,11.5948,11.5948,79200.0
2011-07-20 12:40:00,16.27,16.28,16.27,16.28,67800.0,11.5948,11.602,11.5948,11.602,67800.0
2011-07-20 12:50:00,16.28,16.3,16.28,16.29,43600.0,11.602,11.6162,11.602,11.6091,43600.0
2011-07-20 13:00:00,16.3,16.33,16.3,16.33,134600.0,11.6162,11.6376,11.6162,11.6376,134600.0
2011-07-20 13:10:00,16.33,16.33,16.29,16.29,56000.0,11.6376,11.6376,11.6091,11.6091,56000.0
2011-07-20 13:20:00,16.29,16.34,16.29,16.34,84200.0,11.6091,11.6447,11.6091,11.6447,84200.0
2011-07-20 13:30:00,16.34,16.35,16.32,16.34,67200.0,11.6447,11.6518,11.6305,11.6447,67200.0
2011-07-20 13:40:00,16.35,16.35,16.32,16.33,59000.0,11.6518,11.6518,11.6305,11.6376,59000.0
2011-07-20 13:50:00,16.33,16.35,16.33,16.33,60800.0,11.6376,11.6518,11.6376,11.6376,60800.0
2011-07-20 14:00:00,16.34,16.38,16.33,16.38,129600.0,11.6447,11.6732,11.6376,11.6732,129600.0
2011-07-20 14:10:00,16.38,16.38,16.37,16.38,77000.0,11.6732,11.6732,11.6661,11.6732,77000.0
2011-07-20 14:20:00,16.38,16.38,16.37,16.37,38400.0,11.6732,11.6732,11.6661,11.6661,38400.0
2011-07-20 14:30:00,16.38,16.39,16.37,16.38,85200.0,11.6732,11.6803,11.6661,11.6732,85200.0
2011-07-20 14:40:00,16.38,16.4,16.32,16.32,90600.0,11.6732,11.6875,11.6305,11.6305,90600.0
2011-07-20 14:50:00,16.32,16.34,16.31,16.32,89800.0,11.6305,11.6447,11.6233,11.6305,89800.0
2011-07-20 15:00:00,16.32,16.34,16.31,16.34,68600.0,11.6305,11.6447,11.6233,11.6447,68600.0
2011-07-20 15:10:00,16.35,16.36,16.34,16.36,102000.0,11.6518,11.659,11.6447,11.659,102000.0
2011-07-20 15:20:00,16.36,16.38,16.35,16.35,261800.0,11.659,11.6732,11.6518,11.6518,261800.0
2011-07-20 15:30:00,16.35,16.36,16.34,16.34,102600.0,11.6518,11.659,11.6447,11.6447,102600.0
2011-07-20 15:40:00,16.34,16.35,16.33,16.34,232200.0,11.6447,11.6518,11.6376,11.6447,232200.0
2011-07-20 15:50:00,16.34,16.36,16.33,16.35,423800.0,11.6447,11.659,11.6376,11.6518,423800.0
2011-07-21 09:30:00,16.36,16.45,16.29,16.43,406400.0,11.659,11.7231,11.6091,11.7088,406400.0
2011-07-21 09:40:00,16.43,16.57,16.42,16.55,297000.0,11.7088,11.8086,11.7017,11.7944,297000.0
2011-07-21 09:50:00,16.55,16.61,16.5,16.5,250800.0,11.7944,11.8371,11.7587,11.7587,250800.0
2011-07-21 10:00:00,16.5,16.57,16.48,16.54,199000.0,11.7587,11.8086,11.7445,11.7872,199000.0
2011-07-21 10:10:00,16.54,16.56,16.5,16.5,142600.0,11.7872,11.8015,11.7587,11.7587,142600.0
2011-07-21 10:20:00,16.5,16.56,16.49,16.56,266000.0,11.7587,11.8015,11.7516,11.8015,266000.0
2011-07-21 10:30:00,16.55,16.61,16.52,16.59,121800.0,11.7944,11.8371,11.773,11.8229,121800.0
2011-07-21 10:40:00,16.58,16.63,16.55,16.62,156000.0,11.8157,11.8514,11.7944,11.8443,156000.0
2011-07-21 10:50:00,16.62,16.64,16.59,16.6,89800.0,11.8443,11.8585,11.8229,11.83,89800.0
2011-07-21 11:00:00,16.6,16.65,16.6,16.65,266000.0,11.83,11.8656,11.83,11.8656,266000.0
2011-07-21 11:10:00,16.65,16.67,16.64,16.66,60200.0,11.8656,11.8799,11.8585,11.8728,60200.0
2011-07-21 11:20:00,16.66,16.68,16.61,16.63,67200.0,11.8728,11.887,11.8371,11.8514,67200.0
2011-07-21 11:30:00,16.63,16.64,16.6,16.61,82800.0,11.8514,11.8585,11.83,11.8371,82800.0
2011-07-21 11:40:00,16.6,16.61,16.56,16.56,74000.0,11.83,11.8371,11.8015,11.8015,74000.0
2011-07-21 11:50:00,16.57,16.58,16.53,16.57,95400.0,11.8086,11.8157,11.7801,11.8086,95400.0
2011-07-21 12:00:00,16.57,16.59,16.56,16.57,63000.0,11.8086,11.8229,11.8015,11.8086,63000.0
2011-07-21 12:10:00,16.57,16.59,16.54,16.55,53800.0,11.8086,11.8229,11.7872,11.7944,53800.0
2011-07-21 12:20:00,16.55,16.58,16.55,16.58,70000.0,11.7944,11.8157,11.7944,11.8157,70000.0
2011-07-21 12:30:00,16.58,16.6,16.55,16.58,108600.0,11.8157,11.83,11.7944,11.8157,108600.0
2011-07-21 12:40:00,16.59,16.66,16.58,16.63,121400.0,11.8229,11.8728,11.8157,11.8514,121400.0
2011-07-21 12:50:00,16.63,16.64,16.58,16.61,195600.0,11.8514,11.8585,11.8157,11.8371,195600.0
2011-07-21 13:00:00,16.61,16.61,16.59,16.61,66600.0,11.8371,11.8371,11.8229,11.8371,66600.0
2011-07-21 13:10:00,16.61,16.65,16.6,16.64,55600.0,11.8371,11.8656,11.83,11.8585,55600.0
2011-07-21 13:20:00,16.64,16.67,16.63,16.67,40600.0,11.8585,11.8799,11.8514,11.8799,40600.0
2011-07-21 13:30:00,16.67,16.67,16.64,16.66,56200.0,11.8799,11.8799,11.8585,11.8728,56200.0
2011-07-21 13:40:00,16.66,16.67,16.63,16.67,69600.0,11.8728,11.8799,11.8514,11.8799,69600.0
2011-07-21 13:50:00,16.66,16.71,16.64,16.71,139400.0,11.8728,11.9084,11.8585,11.9084,139400.0
2011-07-21 14:00:00,16.71,16.75,16.7,16.75,240800.0,11.9084,11.9369,11.9013,11.9369,240800.0
2011-07-21 14:10:00,16.75,16.77,16.67,16.67,325200.0,11.9369,11.9511,11.8799,11.8799,325200.0
2011-07-21 14:20:00,16.67,16.7,16.66,16.69,158800.0,11.8799,11.9013,11.8728,11.8941,158800.0
2011-07-21 14:30:00,16.68,16.71,16.67,16.69,109200.0,11.887,11.9084,11.8799,11.8941,109200.0
2011-07-21 14:40:00,16.69,16.7,16.68,16.68,87400.0,11.8941,11.9013,11.887,11.887,87400.0
2011-07-21 14:50:00,16.68,16.68,16.66,16.67,134600.0,11.887,11.887,11.8728,11.8799,134600.0
2011-07-21 15:00:00,16.66,16.7,16.65,16.67,438000.0,11.8728,11.9013,11.8656,11.8799,438000.0
2011-07-21 15:10:00,16.67,16.7,16.67,16.68,241400.0,11.8799,11.9013,11.8799,11.887,241400.0
2011-07-21 15:20:00,16.68,16.68,16.65,16.65,260600.0,11.887,11.887,11.8656,11.8656,260600.0
2011-07-21 15:30:00,16.66,16.67,16.65,16.67,349200.0,11.8728,11.8799,11.8656,11.8799,349200.0
2011-07-21 15:40:00,16.66,16.67,16.64,16.66,436000.0,11.8728,11.8799,11.8585,11.8728,436000.0
2011-07-21 15:50:00,16.66,16.69,16.66,16.67,673400.0,11.8728,11.8941,11.8728,11.8799,673400.0
2011-07-22 09:30:00,16.66,16.87,16.64,16.76,130600.0,11.8728,12.0224,11.8585,11.944,130600.0
2011-07-22 09:40:00,16.75,16.76,16.71,16.75,157800.0,11.9369,11.944,11.9084,11.9369,157800.0
2011-07-22 09:50:00,16.75,16.78,16.72,16.74,198000.0,11.9369,11.9583,11.9155,11.9298,198000.0
2011-07-22 10:00:00,16.74,16.83,16.73,16.76,202800.0,11.9298,11.9939,11.9226,11.944,202800.0
2011-07-22 10:10:00,16.76,16.77,16.73,16.74,180000.0,11.944,11.9511,11.9226,11.9298,180000.0
2011-07-22 10:20:00,16.74,16.77,16.69,16.77,165200.0,11.9298,11.9511,11.8941,11.9511,165200.0
2011-07-22 10:30:00,16.77,16.79,16.74,16.77,108600.0,11.9511,11.9654,11.9298,11.9511,108600.0
2011-07-22 10:40:00,16.77,16.8,16.76,16.79,149200.0,11.9511,11.9725,11.944,11.9654,149200.0
2011-07-22 10:50:00,16.79,16.82,16.77,16.82,118800.0,11.9654,11.9868,11.9511,11.9868,118800.0
2011-07-22 11:00:00,16.82,16.85,16.82,16.83,70000.0,11.9868,12.0082,11.9868,11.9939,70000.0
2011-07-22 11:10:00,16.83,16.86,16.81,16.86,309200.0,11.9939,12.0153,11.9797,12.0153,309200.0
2011-07-22 11:20:00,16.86,16.88,16.84,16.86,165600.0,12.0153,12.0295,12.001,12.0153,165600.0
2011-07-22 11:30:00,16.86,16.94,16.86,16.94,162400.0,12.0153,12.0723,12.0153,12.0723,162400.0
2011-07-22 11:40:00,16.94,16.96,16.91,16.93,200600.0,12.0723,12.0866,12.0509,12.0652,200600.0
2011-07-22 11:50:00,16.93,17.0,16.92,16.99,176000.0,12.0652,12.1151,12.058,12.1079,176000.0
2011-07-22 12:00:00,17.0,17.0,16.96,17.0,94400.0,12.1151,12.1151,12.0866,12.1151,94400.0
2011-07-22 12:10:00,17.0,17.05,17.0,17.04,146400.0,12.1151,12.1507,12.1151,12.1436,146400.0
2011-07-22 12:20:00,17.04,17.09,17.04,17.08,179600.0,12.1436,12.1792,12.1436,12.1721,179600.0
2011-07-22 12:30:00,17.08,17.11,17.08,17.11,252600.0,12.1721,12.1935,12.1721,12.1935,252600.0
2011-07-22 12:40:00,17.11,17.15,17.1,17.1,282200.0,12.1935,12.222,12.1863,12.1863,282200.0
2011-07-22 12:50:00,17.1,17.13,17.07,17.11,87000.0,12.1863,12.2077,12.1649,12.1935,87000.0
2011-07-22 13:00:00,17.11,17.12,17.09,17.1,88400.0,12.1935,12.2006,12.1792,12.1863,88400.0
2011-07-22 13:10:00,17.1,17.1,17.07,17.08,83400.0,12.1863,12.1863,12.1649,12.1721,83400.0
2011-07-22 13:20:00,17.08,17.09,17.06,17.08,68800.0,12.1721,12.1792,12.1578,12.1721,68800.0
2011-07-22 13:30:00,17.08,17.1,17.08,17.08,59000.0,12.1721,12.1863,12.1721,12.1721,59000.0
2011-07-22 13:40:00,17.08,17.08,17.06,17.06,51000.0,12.1721,12.1721,12.1578,12.1578,51000.0
2011-07-22 13:50:00,17.06,17.11,17.06,17.11,123400.0,12.1578,12.1935,12.1578,12.1935,123400.0
2011-07-22 14:00:00,17.11,17.18,17.1,17.18,343600.0,12.1935,12.2433,12.1863,12.2433,343600.0
2011-07-22 14:10:00,17.17,17.18,17.14,17.14,91600.0,12.2362,12.2433,12.2148,12.2148,91600.0
2011-07-22 14:20:00,17.14,17.15,17.1,17.1,96800.0,12.2148,12.222,12.1863,12.1863,96800.0
2011-07-22 14:30:00,17.11,17.11,17.09,17.09,87000.0,12.1935,12.1935,12.1792,12.1792,87000.0
2011-07-22 14:40:00,17.09,17.11,17.09,17.1,85200.0,12.1792,12.1935,12.1792,12.1863,85200.0
2011-07-22 14:50:00,17.09,17.1,17.08,17.09,60400.0,12.1792,12.1863,12.1721,12.1792,60400.0
2011-07-22 15:00:00,17.09,17.1,17.08,17.09,121000.0,12.1792,12.1863,12.1721,12.1792,121000.0
2011-07-22 15:10:00,17.09,17.12,17.09,17.11,106600.0,12.1792,12.2006,12.1792,12.1935,106600.0
2011-07-22 15:20:00,17.11,17.11,17.08,17.08,125000.0,12.1935,12.1935,12.1721,12.1721,125000.0
2011-07-22 15:30:00,17.08,17.08,17.05,17.05,190200.0,12.1721,12.1721,12.1507,12.1507,190200.0
2011-07-22 15:40:00,17.05,17.05,17.03,17.04,194400.0,12.1507,12.1507,12.1364,12.1436,194400.0
2011-07-22 15:50:00,17.05,17.07,17.03,17.06,545000.0,12.1507,12.1649,12.1364,12.1578,545000.0
2011-07-25 09:30:00,16.85,16.85,16.68,16.77,192200.0,12.0082,12.0082,11.887,11.9511,192200.0
2011-07-25 09:40:00,16.77,16.87,16.74,16.82,179600.0,11.9511,12.0224,11.9298,11.9868,179600.0
2011-07-25 09:50:00,16.82,16.88,16.82,16.86,114600.0,11.9868,12.0295,11.9868,12.0153,114600.0
2011-07-25 10:00:00,16.86,16.86,16.78,16.83,83000.0,12.0153,12.0153,11.9583,11.9939,83000.0
2011-07-25 10:10:00,16.83,16.86,16.82,16.84,108200.0,11.9939,12.0153,11.9868,12.001,108200.0
2011-07-25 10:20:00,16.84,16.88,16.83,16.88,84000.0,12.001,12.0295,11.9939,12.0295,84000.0
2011-07-25 10:30:00,16.88,16.89,16.84,16.85,65800.0,12.0295,12.0367,12.001,12.0082,65800.0
2011-07-25 10:40:00,16.85,16.9,16.84,16.86,79000.0,12.0082,12.0438,12.001,12.0153,79000.0
2011-07-25 10:50:00,16.86,16.87,16.81,16.82,62400.0,12.0153,12.0224,11.9797,11.9868,62400.0
2011-07-25 11:00:00,16.82,16.85,16.81,16.82,94600.0,11.9868,12.0082,11.9797,11.9868,94600.0
2011-07-25 11:10:00,16.81,16.82,16.79,16.79,47000.0,11.9797,11.9868,11.9654,11.9654,47000.0
2011-07-25 11:20:00,16.79,16.86,16.79,16.86,55200.0,11.9654,12.0153,11.9654,12.0153,55200.0
2011-07-25 11:30:00,16.86,16.87,16.84,16.85,107800.0,12.0153,12.0224,12.001,12.0082,107800.0
2011-07-25 11:40:00,16.85,16.92,16.84,16.9,86200.0,12.0082,12.058,12.001,12.0438,86200.0
2011-07-25 11:50:00,16.9,16.9,16.84,16.85,61400.0,12.0438,12.0438,12.001,12.0082,61400.0
2011-07-25 12:00:00,16.85,16.86,16.84,16.84,41200.0,12.0082,12.0153,12.001,12.001,41200.0
2011-07-25 12:10:00,16.84,16.86,16.82,16.82,53800.0,12.001,12.0153,11.9868,11.9868,53800.0
2011-07-25 12:20:00,16.83,16.83,16.8,16.82,38200.0,11.9939,11.9939,11.9725,11.9868,38200.0
2011-07-25 12:30:00,16.82,16.84,16.82,16.84,47400.0,11.9868,12.001,11.9868,12.001,47400.0
2011-07-25 12:40:00,16.83,16.89,16.83,16.88,48800.0,11.9939,12.0367,11.9939,12.0295,48800.0
2011-07-25 12:50:00,16.88,16.88,16.85,16.86,29400.0,12.0295,12.0295,12.0082,12.0153,29400.0
2011-07-25 13:00:00,16.86,16.89,16.85,16.88,44200.0,12.0153,12.0367,12.0082,12.0295,44200.0
2011-07-25 13:10:00,16.88,16.88,16.86,16.88,33600.0,12.0295,12.0295,12.0153,12.0295,33600.0
2011-07-25 13:20:00,16.88,16.89,16.88,16.89,27800.0,12.0295,12.0367,12.0295,12.0367,27800.0
2011-07-25 13:30:00,16.9,16.9,16.87,16.87,29600.0,12.0438,12.0438,12.0224,12.0224,29600.0
2011-07-25 13:40:00,16.87,16.87,16.85,16.86,46400.0,12.0224,12.0224,12.0082,12.0153,46400.0
2011-07-25 13:50:00,16.86,16.86,16.85,16.86,41200.0,12.0153,12.0153,12.0082,12.0153,41200.0
2011-07-25 14:00:00,16.86,16.89,16.86,16.89,53400.0,12.0153,12.0367,12.0153,12.0367,53400.0
2011-07-25 14:10:00,16.89,16.92,16.89,16.91,133200.0,12.0367,12.058,12.0367,12.0509,133200.0
2011-07-25 14:20:00,16.91,16.95,16.91,16.94,132200.0,12.0509,12.0794,12.0509,12.0723,132200.0
2011-07-25 14:30:00,16.95,16.95,16.91,16.91,100400.0,12.0794,12.0794,12.0509,12.0509,100400.0
2011-07-25 14:40:00,16.91,16.93,16.9,16.92,128400.0,12.0509,12.0652,12.0438,12.058,128400.0
2011-07-25 14:50:00,16.92,16.93,16.89,16.89,90400.0,12.058,12.0652,12.0367,12.0367,90400.0
2011-07-25 15:00:00,16.89,16.89,16.85,16.85,53600.0,12.0367,12.0367,12.0082,12.0082,53600.0
2011-07-25 15:10:00,16.85,16.9,16.85,16.88,129000.0,12.0082,12.0438,12.0082,12.0295,129000.0
2011-07-25 15:20:00,16.88,16.88,16.85,16.88,105800.0,12.0295,12.0295,12.0082,12.0295,105800.0
2011-07-25 15:30:00,16.88,16.91,16.86,16.9,114800.0,12.0295,12.0509,12.0153,12.0438,114800.0
2011-07-25 15:40:00,16.9,16.91,16.86,16.86,174200.0,12.0438,12.0509,12.0153,12.0153,174200.0
2011-07-25 15:50:00,16.86,16.88,16.86,16.86,323000.0,12.0153,12.0295,12.0153,12.0153,323000.0
2011-07-26 09:30:00,16.88,17.05,16.88,17.02,140200.0,12.0295,12.1507,12.0295,12.1293,140200.0
2011-07-26 09:40:00,17.01,17.14,17.0,17.13,266600.0,12.1222,12.2148,12.1151,12.2077,266600.0
2011-07-26 09:50:00,17.12,17.14,17.0,17.03,483200.0,12.2006,12.2148,12.1151,12.1364,483200.0
2011-07-26 10:00:00,17.04,17.09,17.04,17.08,290200.0,12.1436,12.1792,12.1436,12.1721,290200.0
2011-07-26 10:10:00,17.07,17.08,17.05,17.07,137800.0,12.1649,12.1721,12.1507,12.1649,137800.0
2011-07-26 10:20:00,17.06,17.08,17.04,17.06,174800.0,12.1578,12.1721,12.1436,12.1578,174800.0
2011-07-26 10:30:00,17.05,17.13,17.05,17.09,216800.0,12.1507,12.2077,12.1507,12.1792,216800.0
2011-07-26 10:40:00,17.09,17.12,17.08,17.09,72200.0,12.1792,12.2006,12.1721,12.1792,72200.0
2011-07-26 10:50:00,17.09,17.1,17.07,17.1,167200.0,12.1792,12.1863,12.1649,12.1863,167200.0
2011-07-26 11:00:00,17.1,17.14,17.1,17.14,102200.0,12.1863,12.2148,12.1863,12.2148,102200.0
2011-07-26 11:10:00,17.14,17.15,17.11,17.15,94800.0,12.2148,12.222,12.1935,12.222,94800.0
2011-07-26 11:20:00,17.15,17.17,17.15,17.16,120400.0,12.222,12.2362,12.222,12.2291,120400.0
2011-07-26 11:30:00,17.15,17.15,17.13,17.14,130400.0,12.222,12.222,12.2077,12.2148,130400.0
2011-07-26 11:40:00,17.14,17.15,17.11,17.11,140800.0,12.2148,12.222,12.1935,12.1935,140800.0
2011-07-26 11:50:00,17.11,17.12,17.09,17.1,84400.0,12.1935,12.2006,12.1792,12.1863,84400.0
2011-07-26 12:00:00,17.1,17.11,17.09,17.09,61000.0,12.1863,12.1935,12.1792,12.1792,61000.0
2011-07-26 12:10:00,17.09,17.12,17.09,17.11,52400.0,12.1792,12.2006,12.1792,12.1935,52400.0
2011-07-26 12:20:00,17.13,17.13,17.1,17.1,35600.0,12.2077,12.2077,12.1863,12.1863,35600.0
2011-07-26 12:30:00,17.1,17.11,17.1,17.11,158000.0,12.1863,12.1935,12.1863,12.1935,158000.0
2011-07-26 12:40:00,17.11,17.12,17.1,17.1,89800.0,12.1935,12.2006,12.1863,12.1863,89800.0
2011-07-26 12:50:00,17.1,17.13,17.1,17.11,130400.0,12.1863,12.2077,12.1863,12.1935,130400.0
2011-07-26 13:00:00,17.11,17.12,17.1,17.11,81800.0,12.1935,12.2006,12.1863,12.1935,81800.0
2011-07-26 13:10:00,17.1,17.11,17.04,17.11,526400.0,12.1863,12.1935,12.1436,12.1935,526400.0
2011-07-26 13:20:00,17.1,17.11,17.1,17.11,191200.0,12.1863,12.1935,12.1863,12.1935,191200.0
2011-07-26 13:30:00,17.11,17.11,17.1,17.1,92800.0,12.1935,12.1935,12.1863,12.1863,92800.0
2011-07-26 13:40:00,17.1,17.11,17.1,17.1,101000.0,12.1863,12.1935,12.1863,12.1863,101000.0
2011-07-26 13:50:00,17.1,17.14,17.1,17.13,195000.0,12.1863,12.2148,12.1863,12.2077,195000.0
2011-07-26 14:00:00,17.13,17.16,17.13,17.15,97800.0,12.2077,12.2291,12.2077,12.222,97800.0
2011-07-26 14:10:00,17.15,17.17,17.14,17.17,89000.0,12.222,12.2362,12.2148,12.2362,89000.0
2011-07-26 14:20:00,17.17,17.17,17.13,17.17,196400.0,12.2362,12.2362,12.2077,12.2362,196400.0
2011-07-26 14:30:00,17.16,17.17,17.14,17.14,101600.0,12.2291,12.2362,12.2148,12.2148,101600.0
2011-07-26 14:40:00,17.14,17.15,17.11,17.13,108600.0,12.2148,12.222,12.1935,12.2077,108600.0
2011-07-26 14:50:00,17.12,17.14,17.12,17.13,104000.0,12.2006,12.2148,12.2006,12.2077,104000.0
2011-07-26 15:00:00,17.13,17.16,17.11,17.15,320600.0,12.2077,12.2291,12.1935,12.222,320600.0
2011-07-26 15:10:00,17.15,17.16,17.14,17.14,189800.0,12.222,12.2291,12.2148,12.2148,189800.0
2011-07-26 15:20:00,17.14,17.17,17.13,17.17,245400.0,12.2148,12.2362,12.2077,12.2362,245400.0
2011-07-26 15:30:00,17.17,17.17,17.15,17.15,527800.0,12.2362,12.2362,12.222,12.222,527800.0
2011-07-26 15:40:00,17.15,17.16,17.11,17.11,321800.0,12.222,12.2291,12.1935,12.1935,321800.0
2011-07-26 15:50:00,17.11,17.13,17.08,17.11,660000.0,12.1935,12.2077,12.1721,12.1935,660000.0
2011-07-27 09:30:00,16.96,16.96,16.73,16.74,158000.0,12.0866,12.0866,11.9226,11.9298,158000.0
2011-07-27 09:40:00,16.75,16.76,16.67,16.68,357600.0,11.9369,11.944,11.8799,11.887,357600.0
2011-07-27 09:50:00,16.67,16.72,16.67,16.71,273800.0,11.8799,11.9155,11.8799,11.9084,273800.0
2011-07-27 10:00:00,16.7,16.72,16.67,16.71,332000.0,11.9013,11.9155,11.8799,11.9084,332000.0
2011-07-27 10:10:00,16.71,16.75,16.68,16.72,378000.0,11.9084,11.9369,11.887,11.9155,378000.0
2011-07-27 10:20:00,16.72,16.77,16.65,16.75,584000.0,11.9155,11.9511,11.8656,11.9369,584000.0
2011-07-27 10:30:00,16.75,16.79,16.72,16.75,401400.0,11.9369,11.9654,11.9155,11.9369,401400.0
2011-07-27 10:40:00,16.75,16.78,16.74,16.77,239600.0,11.9369,11.9583,11.9298,11.9511,239600.0
2011-07-27 10:50:00,16.77,16.86,16.77,16.86,140400.0,11.9511,12.0153,11.9511,12.0153,140400.0
2011-07-27 11:00:00,16.86,16.86,16.82,16.83,137200.0,12.0153,12.0153,11.9868,11.9939,137200.0
2011-07-27 11:10:00,16.84,16.92,16.83,16.91,120000.0,12.001,12.058,11.9939,12.0509,120000.0
2011-07-27 11:20:00,16.91,16.97,16.89,16.95,202200.0,12.0509,12.0937,12.0367,12.0794,202200.0
2011-07-27 11:30:00,16.95,16.98,16.88,16.91,236600.0,12.0794,12.1008,12.0295,12.0509,236600.0
2011-07-27 11:40:00,16.9,16.98,16.9,16.98,288000.0,12.0438,12.1008,12.0438,12.1008,288000.0
2011-07-27 11:50:00,16.98,16.98,16.88,16.91,377000.0,12.1008,12.1008,12.0295,12.0509,377000.0
2011-07-27 12:00:00,16.91,16.91,16.81,16.82,102800.0,12.0509,12.0509,11.9797,11.9868,102800.0
2011-07-27 12:10:00,16.82,16.86,16.82,16.84,187400.0,11.9868,12.0153,11.9868,12.001,187400.0
2011-07-27 12:20:00,16.83,16.84,16.76,16.8,245600.0,11.9939,12.001,11.944,11.9725,245600.0
2011-07-27 12:30:00,16.81,16.82,16.78,16.8,180400.0,11.9797,11.9868,11.9583,11.9725,180400.0
2011-07-27 12:40:00,16.8,16.87,16.8,16.84,78800.0,11.9725,12.0224,11.9725,12.001,78800.0
2011-07-27 12:50:00,16.84,16.86,16.82,16.82,80800.0,12.001,12.0153,11.9868,11.9868,80800.0
2011-07-27 13:00:00,16.82,16.85,16.8,16.85,87000.0,11.9868,12.0082,11.9725,12.0082,87000.0
2011-07-27 13:10:00,16.85,16.86,16.82,16.84,91200.0,12.0082,12.0153,11.9868,12.001,91200.0
2011-07-27 13:20:00,16.84,16.84,16.78,16.82,73000.0,12.001,12.001,11.9583,11.9868,73000.0
2011-07-27 13:30:00,16.81,16.86,16.81,16.85,83000.0,11.9797,12.0153,11.9797,12.0082,83000.0
2011-07-27 13:40:00,16.85,16.88,16.84,16.85,164200.0,12.0082,12.0295,12.001,12.0082,164200.0
2011-07-27 13:50:00,16.85,16.88,16.85,16.88,79000.0,12.0082,12.0295,12.0082,12.0295,79000.0
2011-07-27 14:00:00,16.88,16.88,16.83,16.84,232000.0,12.0295,12.0295,11.9939,12.001,232000.0
2011-07-27 14:10:00,16.84,16.84,16.8,16.82,158400.0,12.001,12.001,11.9725,11.9868,158400.0
2011-07-27 14:20:00,16.82,16.83,16.81,16.81,263800.0,11.9868,11.9939,11.9797,11.9797,263800.0
2011-07-27 14:30:00,16.81,16.82,16.75,16.77,367200.0,11.9797,11.9868,11.9369,11.9511,367200.0
2011-07-27 14:40:00,16.77,16.82,16.77,16.82,269200.0,11.9511,11.9868,11.9511,11.9868,269200.0
2011-07-27 14:50:00,16.82,16.84,16.8,16.84,186800.0,11.9868,12.001,11.9725,12.001,186800.0
2011-07-27 15:00:00,16.84,16.84,16.8,16.81,117600.0,12.001,12.001,11.9725,11.9797,117600.0
2011-07-27 15:10:00,16.81,16.82,16.79,16.81,252000.0,11.9797,11.9868,11.9654,11.9797,252000.0
2011-07-27 15:20:00,16.81,16.82,16.77,16.8,202400.0,11.9797,11.9868,11.9511,11.9725,202400.0
2011-07-27 15:30:00,16.8,16.83,16.8,16.83,217600.0,11.9725,11.9939,11.9725,11.9939,217600.0
2011-07-27 15:40:00,16.83,16.85,16.75,16.75,627000.0,11.9939,12.0082,11.9369,11.9369,627000.0
2011-07-27 15:50:00,16.75,16.8,16.74,16.78,1295800.0,11.9369,11.9725,11.9298,11.9583,1295800.0
2011-07-28 09:30:00,16.81,16.86,16.75,16.77,216600.0,11.9797,12.0153,11.9369,11.9511,216600.0
2011-07-28 09:40:00,16.76,16.82,16.71,16.8,143400.0,11.944,11.9868,11.9084,11.9725,143400.0
2011-07-28 09:50:00,16.79,17.04,16.79,17.0,338400.0,11.9654,12.1436,11.9654,12.1151,338400.0
2011-07-28 10:00:00,17.01,17.06,16.93,17.02,352600.0,12.1222,12.1578,12.0652,12.1293,352600.0
2011-07-28 10:10:00,17.02,17.07,17.01,17.05,241800.0,12.1293,12.1649,12.1222,12.1507,241800.0
2011-07-28 10:20:00,17.05,17.06,17.01,17.06,146600.0,12.1507,12.1578,12.1222,12.1578,146600.0
2011-07-28 10:30:00,17.06,17.1,17.0,17.04,181200.0,12.1578,12.1863,12.1151,12.1436,181200.0
2011-07-28 10:40:00,17.05,17.11,17.05,17.11,202000.0,12.1507,12.1935,12.1507,12.1935,202000.0
2011-07-28 10:50:00,17.11,17.16,17.07,17.09,237000.0,12.1935,12.2291,12.1649,12.1792,237000.0
2011-07-28 11:00:00,17.08,17.2,17.07,17.18,313200.0,12.1721,12.2576,12.1649,12.2433,313200.0
2011-07-28 11:10:00,17.18,17.24,17.15,17.22,255600.0,12.2433,12.2861,12.222,12.2718,255600.0
2011-07-28 11:20:00,17.22,17.26,17.2,17.25,150400.0,12.2718,12.3003,12.2576,12.2932,150400.0
2011-07-28 11:30:00,17.25,17.26,17.14,17.15,250200.0,12.2932,12.3003,12.2148,12.222,250200.0
2011-07-28 11:40:00,17.16,17.17,17.15,17.15,117800.0,12.2291,12.2362,12.222,12.222,117800.0
2011-07-28 11:50:00,17.15,17.15,17.11,17.14,93600.0,12.222,12.222,12.1935,12.2148,93600.0
2011-07-28 12:00:00,17.14,17.18,17.12,17.16,130800.0,12.2148,12.2433,12.2006,12.2291,130800.0
2011-07-28 12:10:00,17.16,17.17,17.09,17.09,115800.0,12.2291,12.2362,12.1792,12.1792,115800.0
2011-07-28 12:20:00,17.09,17.09,17.07,17.08,55200.0,12.1792,12.1792,12.1649,12.1721,55200.0
2011-07-28 12:30:00,17.08,17.08,17.04,17.06,59200.0,12.1721,12.1721,12.1436,12.1578,59200.0
2011-07-28 12:40:00,17.05,17.11,17.05,17.09,112200.0,12.1507,12.1935,12.1507,12.1792,112200.0
2011-07-28 12:50:00,17.09,17.1,17.06,17.08,47600.0,12.1792,12.1863,12.1578,12.1721,47600.0
2011-07-28 13:00:00,17.08,17.09,17.06,17.06,50600.0,12.1721,12.1792,12.1578,12.1578,50600.0
2011-07-28 13:10:00,17.06,17.09,17.04,17.06,82800.0,12.1578,12.1792,12.1436,12.1578,82800.0
2011-07-28 13:20:00,17.05,17.07,17.05,17.06,159800.0,12.1507,12.1649,12.1507,12.1578,159800.0
2011-07-28 13:30:00,17.05,17.07,17.04,17.07,73600.0,12.1507,12.1649,12.1436,12.1649,73600.0
2011-07-28 13:40:00,17.07,17.1,17.05,17.06,73200.0,12.1649,12.1863,12.1507,12.1578,73200.0
2011-07-28 13:50:00,17.06,17.08,17.06,17.07,55000.0,12.1578,12.1721,12.1578,12.1649,55000.0
2011-07-28 14:00:00,17.07,17.07,17.0,17.0,52200.0,12.1649,12.1649,12.1151,12.1151,52200.0
2011-07-28 14:10:00,17.0,17.0,16.97,16.98,81200.0,12.1151,12.1151,12.0937,12.1008,81200.0
2011-07-28 14:20:00,16.98,16.99,16.95,16.98,113200.0,12.1008,12.1079,12.0794,12.1008,113200.0
2011-07-28 14:30:00,16.98,17.0,16.93,16.93,170400.0,12.1008,12.1151,12.0652,12.0652,170400.0
2011-07-28 14:40:00,16.93,16.97,16.93,16.96,111600.0,12.0652,12.0937,12.0652,12.0866,111600.0
2011-07-28 14:50:00,16.96,16.99,16.95,16.97,91800.0,12.0866,12.1079,12.0794,12.0937,91800.0
2011-07-28 15:00:00,16.97,16.97,16.93,16.95,132800.0,12.0937,12.0937,12.0652,12.0794,132800.0
2011-07-28 15:10:00,16.95,16.97,16.94,16.97,151800.0,12.0794,12.0937,12.0723,12.0937,151800.0
2011-07-28 15:20:00,16.97,16.97,16.95,16.95,172400.0,12.0937,12.0937,12.0794,12.0794,172400.0
2011-07-28 15:30:00,16.95,16.97,16.94,16.97,248400.0,12.0794,12.0937,12.0723,12.0937,248400.0
2011-07-28 15:40:00,16.96,16.97,16.9,16.9,528000.0,12.0866,12.0937,12.0438,12.0438,528000.0
2011-07-28 15:50:00,16.9,16.96,16.89,16.93,799800.0,12.0438,12.0866,12.0367,12.0652,799800.0
2011-07-29 09:30:00,17.25,17.25,16.67,16.68,787600.0,12.2932,12.2932,11.8799,11.887,787600.0
2011-07-29 09:40:00,16.68,16.8,16.67,16.78,184600.0,11.887,11.9725,11.8799,11.9583,184600.0
2011-07-29 09:50:00,16.78,16.84,16.72,16.81,118600.0,11.9583,12.001,11.9155,11.9797,118600.0
2011-07-29 10:00:00,16.81,16.83,16.73,16.8,150600.0,11.9797,11.9939,11.9226,11.9725,150600.0
2011-07-29 10:10:00,16.8,16.85,16.76,16.81,259400.0,11.9725,12.0082,11.944,11.9797,259400.0
2011-07-29 10:20:00,16.82,16.88,16.82,16.85,148600.0,11.9868,12.0295,11.9868,12.0082,148600.0
2011-07-29 10:30:00,16.85,16.87,16.82,16.86,318000.0,12.0082,12.0224,11.9868,12.0153,318000.0
2011-07-29 10:40:00,16.86,16.89,16.79,16.88,201200.0,12.0153,12.0367,11.9654,12.0295,201200.0
2011-07-29 10:50:00,16.89,17.01,16.89,17.0,334400.0,12.0367,12.1222,12.0367,12.1151,334400.0
2011-07-29 11:00:00,17.0,17.03,16.93,17.0,163000.0,12.1151,12.1364,12.0652,12.1151,163000.0
2011-07-29 11:10:00,17.0,17.03,16.96,17.0,138800.0,12.1151,12.1364,12.0866,12.1151,138800.0
2011-07-29 11:20:00,17.0,17.02,16.96,16.97,263000.0,12.1151,12.1293,12.0866,12.0937,263000.0
2011-07-29 11:30:00,16.96,16.98,16.92,16.93,208000.0,12.0866,12.1008,12.058,12.0652,208000.0
2011-07-29 11:40:00,16.92,16.95,16.9,16.9,175000.0,12.058,12.0794,12.0438,12.0438,175000.0
2011-07-29 11:50:00,16.9,16.94,16.9,16.93,71800.0,12.0438,12.0723,12.0438,12.0652,71800.0
2011-07-29 12:00:00,16.93,16.95,16.86,16.87,84600.0,12.0652,12.0794,12.0153,12.0224,84600.0
2011-07-29 12:10:00,16.88,16.88,16.83,16.86,142800.0,12.0295,12.0295,11.9939,12.0153,142800.0
2011-07-29 12:20:00,16.86,16.92,16.85,16.9,149000.0,12.0153,12.058,12.0082,12.0438,149000.0
2011-07-29 12:30:00,16.9,16.95,16.89,16.93,149200.0,12.0438,12.0794,12.0367,12.0652,149200.0
2011-07-29 12:40:00,16.92,16.95,16.91,16.91,48800.0,12.058,12.0794,12.0509,12.0509,48800.0
2011-07-29 12:50:00,16.91,16.92,16.89,16.89,49200.0,12.0509,12.058,12.0367,12.0367,49200.0
2011-07-29 13:00:00,16.89,16.9,16.85,16.88,94600.0,12.0367,12.0438,12.0082,12.0295,94600.0
2011-07-29 13:10:00,16.88,16.88,16.85,16.86,51000.0,12.0295,12.0295,12.0082,12.0153,51000.0
2011-07-29 13:20:00,16.86,16.89,16.85,16.86,46000.0,12.0153,12.0367,12.0082,12.0153,46000.0
2011-07-29 13:30:00,16.86,16.91,16.84,16.9,69600.0,12.0153,12.0509,12.001,12.0438,69600.0
2011-07-29 13:40:00,16.9,16.96,16.9,16.94,61200.0,12.0438,12.0866,12.0438,12.0723,61200.0
2011-07-29 13:50:00,16.93,16.94,16.91,16.93,60600.0,12.0652,12.0723,12.0509,12.0652,60600.0
2011-07-29 14:00:00,16.93,16.95,16.91,16.93,65800.0,12.0652,12.0794,12.0509,12.0652,65800.0
2011-07-29 14:10:00,16.93,16.93,16.88,16.88,75400.0,12.0652,12.0652,12.0295,12.0295,75400.0
2011-07-29 14:20:00,16.88,16.89,16.88,16.89,85000.0,12.0295,12.0367,12.0295,12.0367,85000.0
2011-07-29 14:30:00,16.89,16.9,16.88,16.9,142600.0,12.0367,12.0438,12.0295,12.0438,142600.0
2011-07-29 14:40:00,16.9,16.92,16.88,16.89,68400.0,12.0438,12.058,12.0295,12.0367,68400.0
2011-07-29 14:50:00,16.89,16.9,16.88,16.88,108200.0,12.0367,12.0438,12.0295,12.0295,108200.0
2011-07-29 15:00:00,16.88,16.91,16.88,16.91,119800.0,12.0295,12.0509,12.0295,12.0509,119800.0
2011-07-29 15:10:00,16.91,16.92,16.89,16.91,140400.0,12.0509,12.058,12.0367,12.0509,140400.0
2011-07-29 15:20:00,16.91,16.91,16.88,16.9,193200.0,12.0509,12.0509,12.0295,12.0438,193200.0
2011-07-29 15:30:00,16.89,16.92,16.89,16.92,186000.0,12.0367,12.058,12.0367,12.058,186000.0
2011-07-29 15:40:00,16.92,16.92,16.86,16.88,814400.0,12.058,12.058,12.0153,12.0295,814400.0
2011-07-29 15:50:00,16.88,16.91,16.86,16.88,937600.0,12.0295,12.0509,12.0153,12.0295,937600.0
2011-08-01 09:30:00,17.12,17.29,17.06,17.13,227000.0,12.2006,12.3217,12.1578,12.2077,227000.0
2011-08-01 09:40:00,17.13,17.13,17.0,17.03,137200.0,12.2077,12.2077,12.1151,12.1364,137200.0
2011-08-01 09:50:00,17.03,17.05,17.02,17.03,196400.0,12.1364,12.1507,12.1293,12.1364,196400.0
2011-08-01 10:00:00,17.03,17.03,16.86,16.91,355800.0,12.1364,12.1364,12.0153,12.0509,355800.0
2011-08-01 10:10:00,16.91,16.92,16.86,16.91,222200.0,12.0509,12.058,12.0153,12.0509,222200.0
2011-08-01 10:20:00,16.9,16.92,16.88,16.89,260800.0,12.0438,12.058,12.0295,12.0367,260800.0
2011-08-01 10:30:00,16.89,16.95,16.88,16.94,147000.0,12.0367,12.0794,12.0295,12.0723,147000.0
2011-08-01 10:40:00,16.94,16.95,16.89,16.91,144600.0,12.0723,12.0794,12.0367,12.0509,144600.0
2011-08-01 10:50:00,16.91,16.93,16.86,16.89,193800.0,12.0509,12.0652,12.0153,12.0367,193800.0
2011-08-01 11:00:00,16.89,16.89,16.78,16.8,228200.0,12.0367,12.0367,11.9583,11.9725,228200.0
2011-08-01 11:10:00,16.81,16.84,16.75,16.83,273400.0,11.9797,12.001,11.9369,11.9939,273400.0
2011-08-01 11:20:00,16.83,16.86,16.83,16.85,78800.0,11.9939,12.0153,11.9939,12.0082,78800.0
2011-08-01 11:30:00,16.84,16.85,16.73,16.75,321200.0,12.001,12.0082,11.9226,11.9369,321200.0
2011-08-01 11:40:00,16.75,16.75,16.71,16.73,325600.0,11.9369,11.9369,11.9084,11.9226,325600.0
2011-08-01 11:50:00,16.73,16.74,16.68,16.69,106400.0,11.9226,11.9298,11.887,11.8941,106400.0
2011-08-01 12:00:00,16.69,16.7,16.65,16.68,135200.0,11.8941,11.9013,11.8656,11.887,135200.0
2011-08-01 12:10:00,16.68,16.7,16.64,16.66,136400.0,11.887,11.9013,11.8585,11.8728,136400.0
2011-08-01 12:20:00,16.66,16.71,16.65,16.71,85400.0,11.8728,11.9084,11.8656,11.9084,85400.0
2011-08-01 12:30:00,16.71,16.74,16.71,16.72,41000.0,11.9084,11.9298,11.9084,11.9155,41000.0
2011-08-01 12:40:00,16.73,16.73,16.68,16.71,62000.0,11.9226,11.9226,11.887,11.9084,62000.0
2011-08-01 12:50:00,16.7,16.75,16.7,16.75,183000.0,11.9013,11.9369,11.9013,11.9369,183000.0
2011-08-01 13:00:00,16.75,16.79,16.74,16.77,388400.0,11.9369,11.9654,11.9298,11.9511,388400.0
2011-08-01 13:10:00,16.77,16.79,16.76,16.79,97600.0,11.9511,11.9654,11.944,11.9654,97600.0
2011-08-01 13:20:00,16.79,16.83,16.79,16.81,137800.0,11.9654,11.9939,11.9654,11.9797,137800.0
2011-08-01 13:30:00,16.81,16.84,16.81,16.82,52600.0,11.9797,12.001,11.9797,11.9868,52600.0
2011-08-01 13:40:00,16.82,16.84,16.81,16.83,127800.0,11.9868,12.001,11.9797,11.9939,127800.0
2011-08-01 13:50:00,16.83,16.84,16.82,16.84,68200.0,11.9939,12.001,11.9868,12.001,68200.0
2011-08-01 14:00:00,16.84,16.84,16.78,16.78,71200.0,12.001,12.001,11.9583,11.9583,71200.0
2011-08-01 14:10:00,16.77,16.78,16.74,16.78,91400.0,11.9511,11.9583,11.9298,11.9583,91400.0
2011-08-01 14:20:00,16.77,16.78,16.75,16.77,68200.0,11.9511,11.9583,11.9369,11.9511,68200.0
2011-08-01 14:30:00,16.77,16.83,16.75,16.83,98600.0,11.9511,11.9939,11.9369,11.9939,98600.0
2011-08-01 14:40:00,16.83,16.83,16.79,16.81,122200.0,11.9939,11.9939,11.9654,11.9797,122200.0
2011-08-01 14:50:00,16.81,16.84,16.79,16.83,76000.0,11.9797,12.001,11.9654,11.9939,76000.0
2011-08-01 15:00:00,16.83,16.88,16.83,16.85,111000.0,11.9939,12.0295,11.9939,12.0082,111000.0
2011-08-01 15:10:00,16.85,16.86,16.81,16.83,170400.0,12.0082,12.0153,11.9797,11.9939,170400.0
2011-08-01 15:20:00,16.83,16.88,16.83,16.87,156000.0,11.9939,12.0295,11.9939,12.0224,156000.0
2011-08-01 15:30:00,16.86,16.9,16.84,16.9,403000.0,12.0153,12.0438,12.001,12.0438,403000.0
2011-08-01 15:40:00,16.9,16.91,16.86,16.88,738600.0,12.0438,12.0509,12.0153,12.0295,738600.0
2011-08-01 15:50:00,16.87,16.88,16.81,16.86,625600.0,12.0224,12.0295,11.9797,12.0153,625600.0
2011-08-02 09:30:00,16.65,16.8,16.61,16.8,212600.0,11.8656,11.9725,11.8371,11.9725,212600.0
2011-08-02 09:40:00,16.8,16.81,16.67,16.72,173600.0,11.9725,11.9797,11.8799,11.9155,173600.0
2011-08-02 09:50:00,16.72,16.86,16.72,16.86,208600.0,11.9155,12.0153,11.9155,12.0153,208600.0
2011-08-02 10:00:00,16.86,16.9,16.81,16.81,189600.0,12.0153,12.0438,11.9797,11.9797,189600.0
2011-08-02 10:10:00,16.81,16.84,16.79,16.81,163400.0,11.9797,12.001,11.9654,11.9797,163400.0
2011-08-02 10:20:00,16.81,16.84,16.79,16.81,204200.0,11.9797,12.001,11.9654,11.9797,204200.0
2011-08-02 10:30:00,16.81,16.85,16.77,16.85,191000.0,11.9797,12.0082,11.9511,12.0082,191000.0
2011-08-02 10:40:00,16.85,16.88,16.82,16.83,119200.0,12.0082,12.0295,11.9868,11.9939,119200.0
2011-08-02 10:50:00,16.83,16.84,16.8,16.81,103600.0,11.9939,12.001,11.9725,11.9797,103600.0
2011-08-02 11:00:00,16.8,16.83,16.78,16.81,173400.0,11.9725,11.9939,11.9583,11.9797,173400.0
2011-08-02 11:10:00,16.81,16.81,16.7,16.73,259000.0,11.9797,11.9797,11.9013,11.9226,259000.0
2011-08-02 11:20:00,16.73,16.75,16.7,16.74,98400.0,11.9226,11.9369,11.9013,11.9298,98400.0
2011-08-02 11:30:00,16.74,16.75,16.72,16.72,112800.0,11.9298,11.9369,11.9155,11.9155,112800.0
2011-08-02 11:40:00,16.72,16.72,16.68,16.7,137800.0,11.9155,11.9155,11.887,11.9013,137800.0
2011-08-02 11:50:00,16.7,16.73,16.69,16.72,97400.0,11.9013,11.9226,11.8941,11.9155,97400.0
2011-08-02 12:00:00,16.73,16.75,16.72,16.73,91000.0,11.9226,11.9369,11.9155,11.9226,91000.0
2011-08-02 12:10:00,16.73,16.75,16.73,16.75,117000.0,11.9226,11.9369,11.9226,11.9369,117000.0
2011-08-02 12:20:00,16.75,16.75,16.73,16.74,82000.0,11.9369,11.9369,11.9226,11.9298,82000.0
2011-08-02 12:30:00,16.74,16.74,16.64,16.67,232800.0,11.9298,11.9298,11.8585,11.8799,232800.0
2011-08-02 12:40:00,16.67,16.7,16.59,16.6,179400.0,11.8799,11.9013,11.8229,11.83,179400.0
2011-08-02 12:50:00,16.6,16.63,16.59,16.63,128400.0,11.83,11.8514,11.8229,11.8514,128400.0
2011-08-02 13:00:00,16.63,16.67,16.61,16.66,109600.0,11.8514,11.8799,11.8371,11.8728,109600.0
2011-08-02 13:10:00,16.66,16.67,16.62,16.66,82000.0,11.8728,11.8799,11.8443,11.8728,82000.0
2011-08-02 13:20:00,16.66,16.68,16.66,16.66,77200.0,11.8728,11.887,11.8728,11.8728,77200.0
2011-08-02 13:30:00,16.66,16.68,16.6,16.6,174800.0,11.8728,11.887,11.83,11.83,174800.0
2011-08-02 13:40:00,16.59,16.6,16.55,16.57,155400.0,11.8229,11.83,11.7944,11.8086,155400.0
2011-08-02 13:50:00,16.58,16.58,16.5,16.52,216800.0,11.8157,11.8157,11.7587,11.773,216800.0
2011-08-02 14:00:00,16.52,16.58,16.52,16.56,123600.0,11.773,11.8157,11.773,11.8015,123600.0
2011-08-02 14:10:00,16.56,16.63,16.56,16.63,81800.0,11.8015,11.8514,11.8015,11.8514,81800.0
2011-08-02 14:20:00,16.64,16.64,16.6,16.61,109800.0,11.8585,11.8585,11.83,11.8371,109800.0
2011-08-02 14:30:00,16.61,16.61,16.55,16.59,333800.0,11.8371,11.8371,11.7944,11.8229,333800.0
2011-08-02 14:40:00,16.59,16.59,16.55,16.59,170200.0,11.8229,11.8229,11.7944,11.8229,170200.0
2011-08-02 14:50:00,16.6,16.65,16.59,16.62,96800.0,11.83,11.8656,11.8229,11.8443,96800.0
2011-08-02 15:00:00,16.62,16.64,16.61,16.63,78000.0,11.8443,11.8585,11.8371,11.8514,78000.0
2011-08-02 15:10:00,16.63,16.63,16.56,16.57,171400.0,11.8514,11.8514,11.8015,11.8086,171400.0
2011-08-02 15:20:00,16.57,16.57,16.5,16.53,163800.0,11.8086,11.8086,11.7587,11.7801,163800.0
2011-08-02 15:30:00,16.53,16.54,16.5,16.5,308800.0,11.7801,11.7872,11.7587,11.7587,308800.0
2011-08-02 15:40:00,16.51,16.51,16.43,16.44,788200.0,11.7659,11.7659,11.7088,11.716,788200.0
2011-08-02 15:50:00,16.43,16.45,16.4,16.41,715800.0,11.7088,11.7231,11.6875,11.6946,715800.0
2011-08-03 09:30:00,16.31,16.38,16.27,16.28,405200.0,11.6233,11.6732,11.5948,11.602,405200.0
2011-08-03 09:40:00,16.28,16.28,16.17,16.18,425400.0,11.602,11.602,11.5236,11.5307,425400.0
2011-08-03 09:50:00,16.18,16.33,16.18,16.26,592000.0,11.5307,11.6376,11.5307,11.5877,592000.0
2011-08-03 10:00:00,16.26,16.32,16.22,16.3,319600.0,11.5877,11.6305,11.5592,11.6162,319600.0
2011-08-03 10:10:00,16.31,16.34,16.2,16.22,324600.0,11.6233,11.6447,11.5449,11.5592,324600.0
2011-08-03 10:20:00,16.23,16.24,16.14,16.21,305000.0,11.5663,11.5734,11.5022,11.5521,305000.0
2011-08-03 10:30:00,16.21,16.21,16.01,16.06,386400.0,11.5521,11.5521,11.4095,11.4452,386400.0
2011-08-03 10:40:00,16.07,16.11,16.0,16.06,357200.0,11.4523,11.4808,11.4024,11.4452,357200.0
2011-08-03 10:50:00,16.05,16.19,16.04,16.18,289000.0,11.438,11.5378,11.4309,11.5307,289000.0
2011-08-03 11:00:00,16.18,16.26,16.15,16.21,277400.0,11.5307,11.5877,11.5093,11.5521,277400.0
2011-08-03 11:10:00,16.21,16.38,16.2,16.37,262800.0,11.5521,11.6732,11.5449,11.6661,262800.0
2011-08-03 11:20:00,16.36,16.38,16.32,16.34,160200.0,11.659,11.6732,11.6305,11.6447,160200.0
2011-08-03 11:30:00,16.34,16.41,16.33,16.39,202200.0,11.6447,11.6946,11.6376,11.6803,202200.0
2011-08-03 11:40:00,16.39,16.39,16.27,16.29,100000.0,11.6803,11.6803,11.5948,11.6091,100000.0
2011-08-03 11:50:00,16.3,16.35,16.28,16.3,122800.0,11.6162,11.6518,11.602,11.6162,122800.0
2011-08-03 12:00:00,16.31,16.32,16.24,16.3,106200.0,11.6233,11.6305,11.5734,11.6162,106200.0
2011-08-03 12:10:00,16.3,16.31,16.24,16.24,68800.0,11.6162,11.6233,11.5734,11.5734,68800.0
2011-08-03 12:20:00,16.24,16.25,16.2,16.25,81600.0,11.5734,11.5806,11.5449,11.5806,81600.0
2011-08-03 12:30:00,16.25,16.31,16.25,16.29,73200.0,11.5806,11.6233,11.5806,11.6091,73200.0
2011-08-03 12:40:00,16.3,16.3,16.25,16.28,66600.0,11.6162,11.6162,11.5806,11.602,66600.0
2011-08-03 12:50:00,16.29,16.33,16.28,16.29,67800.0,11.6091,11.6376,11.602,11.6091,67800.0
2011-08-03 13:00:00,16.29,16.3,16.24,16.24,71400.0,11.6091,11.6162,11.5734,11.5734,71400.0
2011-08-03 13:10:00,16.24,16.28,16.23,16.25,85000.0,11.5734,11.602,11.5663,11.5806,85000.0
2011-08-03 13:20:00,16.25,16.32,16.24,16.32,92400.0,11.5806,11.6305,11.5734,11.6305,92400.0
2011-08-03 13:30:00,16.33,16.4,16.32,16.4,114000.0,11.6376,11.6875,11.6305,11.6875,114000.0
2011-08-03 13:40:00,16.4,16.45,16.38,16.41,231200.0,11.6875,11.7231,11.6732,11.6946,231200.0
2011-08-03 13:50:00,16.41,16.43,16.39,16.4,119200.0,11.6946,11.7088,11.6803,11.6875,119200.0
2011-08-03 14:00:00,16.4,16.47,16.4,16.43,155200.0,11.6875,11.7374,11.6875,11.7088,155200.0
2011-08-03 14:10:00,16.44,16.49,16.43,16.43,108200.0,11.716,11.7516,11.7088,11.7088,108200.0
2011-08-03 14:20:00,16.43,16.46,16.4,16.4,131800.0,11.7088,11.7302,11.6875,11.6875,131800.0
2011-08-03 14:30:00,16.41,16.42,16.39,16.42,88000.0,11.6946,11.7017,11.6803,11.7017,88000.0
2011-08-03 14:40:00,16.42,16.44,16.4,16.44,104000.0,11.7017,11.716,11.6875,11.716,104000.0
2011-08-03 14:50:00,16.44,16.48,16.42,16.47,85200.0,11.716,11.7445,11.7017,11.7374,85200.0
2011-08-03 15:00:00,16.47,16.5,16.43,16.44,126200.0,11.7374,11.7587,11.7088,11.716,126200.0
2011-08-03 15:10:00,16.44,16.52,16.44,16.5,183800.0,11.716,11.773,11.716,11.7587,183800.0
2011-08-03 15:20:00,16.5,16.55,16.5,16.52,195000.0,11.7587,11.7944,11.7587,11.773,195000.0
2011-08-03 15:30:00,16.53,16.53,16.49,16.52,169200.0,11.7801,11.7801,11.7516,11.773,169200.0
2011-08-03 15:40:00,16.51,16.56,16.5,16.53,314000.0,11.7659,11.8015,11.7587,11.7801,314000.0
2011-08-03 15:50:00,16.53,16.57,16.53,16.54,458200.0,11.7801,11.8086,11.7801,11.7872,458200.0
2011-08-04 09:30:00,16.27,16.34,16.22,16.29,287600.0,11.5948,11.6447,11.5592,11.6091,287600.0
2011-08-04 09:40:00,16.28,16.34,16.24,16.24,271200.0,11.602,11.6447,11.5734,11.5734,271200.0
2011-08-04 09:50:00,16.24,16.29,16.2,16.27,155800.0,11.5734,11.6091,11.5449,11.5948,155800.0
2011-08-04 10:00:00,16.27,16.31,16.24,16.26,204800.0,11.5948,11.6233,11.5734,11.5877,204800.0
2011-08-04 10:10:00,16.25,16.27,16.23,16.23,266200.0,11.5806,11.5948,11.5663,11.5663,266200.0
2011-08-04 10:20:00,16.23,16.3,16.22,16.29,250000.0,11.5663,11.6162,11.5592,11.6091,250000.0
2011-08-04 10:30:00,16.29,16.36,16.27,16.31,189000.0,11.6091,11.659,11.5948,11.6233,189000.0
2011-08-04 10:40:00,16.31,16.31,16.22,16.27,319800.0,11.6233,11.6233,11.5592,11.5948,319800.0
2011-08-04 10:50:00,16.27,16.29,16.18,16.22,273000.0,11.5948,11.6091,11.5307,11.5592,273000.0
2011-08-04 11:00:00,16.22,16.25,16.17,16.22,324800.0,11.5592,11.5806,11.5236,11.5592,324800.0
2011-08-04 11:10:00,16.22,16.26,16.18,16.25,133000.0,11.5592,11.5877,11.5307,11.5806,133000.0
2011-08-04 11:20:00,16.25,16.25,16.11,16.13,245000.0,11.5806,11.5806,11.4808,11.4951,245000.0
2011-08-04 11:30:00,16.14,16.24,16.14,16.24,127800.0,11.5022,11.5734,11.5022,11.5734,127800.0
2011-08-04 11:40:00,16.24,16.24,16.1,16.11,247200.0,11.5734,11.5734,11.4737,11.4808,247200.0
2011-08-04 11:50:00,16.11,16.19,16.1,16.18,207600.0,11.4808,11.5378,11.4737,11.5307,207600.0
2011-08-04 12:00:00,16.18,16.18,16.13,16.15,124200.0,11.5307,11.5307,11.4951,11.5093,124200.0
2011-08-04 12:10:00,16.15,16.21,16.14,16.17,140200.0,11.5093,11.5521,11.5022,11.5236,140200.0
2011-08-04 12:20:00,16.17,16.23,16.16,16.21,171800.0,11.5236,11.5663,11.5164,11.5521,171800.0
2011-08-04 12:30:00,16.21,16.27,16.21,16.25,106200.0,11.5521,11.5948,11.5521,11.5806,106200.0
2011-08-04 12:40:00,16.25,16.31,16.24,16.31,65000.0,11.5806,11.6233,11.5734,11.6233,65000.0
2011-08-04 12:50:00,16.3,16.3,16.24,16.25,122200.0,11.6162,11.6162,11.5734,11.5806,122200.0
2011-08-04 13:00:00,16.25,16.3,16.23,16.29,143600.0,11.5806,11.6162,11.5663,11.6091,143600.0
2011-08-04 13:10:00,16.29,16.29,16.21,16.24,79400.0,11.6091,11.6091,11.5521,11.5734,79400.0
2011-08-04 13:20:00,16.24,16.28,16.23,16.26,63200.0,11.5734,11.602,11.5663,11.5877,63200.0
2011-08-04 13:30:00,16.26,16.26,16.18,16.21,97000.0,11.5877,11.5877,11.5307,11.5521,97000.0
2011-08-04 13:40:00,16.21,16.22,16.13,16.16,130400.0,11.5521,11.5592,11.4951,11.5164,130400.0
2011-08-04 13:50:00,16.16,16.2,16.15,16.16,147000.0,11.5164,11.5449,11.5093,11.5164,147000.0
2011-08-04 14:00:00,16.17,16.17,16.1,16.14,138600.0,11.5236,11.5236,11.4737,11.5022,138600.0
2011-08-04 14:10:00,16.14,16.14,16.06,16.08,162600.0,11.5022,11.5022,11.4452,11.4594,162600.0
2011-08-04 14:20:00,16.07,16.08,15.99,16.02,360600.0,11.4523,11.4594,11.3953,11.4167,360600.0
2011-08-04 14:30:00,16.02,16.09,16.01,16.09,252400.0,11.4167,11.4665,11.4095,11.4665,252400.0
2011-08-04 14:40:00,16.09,16.14,16.08,16.11,135800.0,11.4665,11.5022,11.4594,11.4808,135800.0
2011-08-04 14:50:00,16.11,16.15,16.11,16.13,223800.0,11.4808,11.5093,11.4808,11.4951,223800.0
2011-08-04 15:00:00,16.13,16.18,16.11,16.17,384200.0,11.4951,11.5307,11.4808,11.5236,384200.0
2011-08-04 15:10:00,16.17,16.18,16.07,16.09,203000.0,11.5236,11.5307,11.4523,11.4665,203000.0
2011-08-04 15:20:00,16.08,16.1,16.05,16.05,464600.0,11.4594,11.4737,11.438,11.438,464600.0
2011-08-04 15:30:00,16.05,16.08,16.03,16.05,363400.0,11.438,11.4594,11.4238,11.438,363400.0
2011-08-04 15:40:00,16.05,16.06,15.97,16.0,567200.0,11.438,11.4452,11.381,11.4024,567200.0
2011-08-04 15:50:00,16.0,16.0,15.88,15.88,901200.0,11.4024,11.4024,11.3169,11.3169,901200.0
2011-08-05 09:30:00,16.04,16.25,15.92,15.97,220200.0,11.4309,11.5806,11.3454,11.381,220200.0
2011-08-05 09:40:00,15.97,15.97,15.83,15.83,246800.0,11.381,11.381,11.2813,11.2813,246800.0
2011-08-05 09:50:00,15.83,15.85,15.59,15.67,490600.0,11.2813,11.2955,11.1102,11.1672,490600.0
2011-08-05 10:00:00,15.67,15.87,15.63,15.86,384200.0,11.1672,11.3098,11.1387,11.3026,384200.0
2011-08-05 10:10:00,15.87,16.07,15.77,16.0,434200.0,11.3098,11.4523,11.2385,11.4024,434200.0
2011-08-05 10:20:00,16.0,16.06,15.96,15.99,423600.0,11.4024,11.4452,11.3739,11.3953,423600.0
2011-08-05 10:30:00,15.99,15.99,15.78,15.83,365800.0,11.3953,11.3953,11.2456,11.2813,365800.0
2011-08-05 10:40:00,15.83,15.84,15.72,15.76,326000.0,11.2813,11.2884,11.2029,11.2314,326000.0
2011-08-05 10:50:00,15.76,15.78,15.7,15.77,280600.0,11.2314,11.2456,11.1886,11.2385,280600.0
2011-08-05 11:00:00,15.76,15.77,15.59,15.61,253800.0,11.2314,11.2385,11.1102,11.1245,253800.0
2011-08-05 11:10:00,15.61,15.63,15.43,15.47,497400.0,11.1245,11.1387,10.9962,11.0247,497400.0
2011-08-05 11:20:00,15.47,15.59,15.38,15.49,313400.0,11.0247,11.1102,10.9606,11.039,313400.0
2011-08-05 11:30:00,15.49,15.54,15.43,15.43,318000.0,11.039,11.0746,10.9962,10.9962,318000.0
2011-08-05 11:40:00,15.43,15.46,15.29,15.29,312000.0,10.9962,11.0176,10.8964,10.8964,312000.0
2011-08-05 11:50:00,15.3,15.34,15.17,15.26,292400.0,10.9036,10.9321,10.8109,10.875,292400.0
2011-08-05 12:00:00,15.27,15.3,15.22,15.3,374000.0,10.8822,10.9036,10.8465,10.9036,374000.0
2011-08-05 12:10:00,15.29,15.58,15.29,15.48,409600.0,10.8964,11.1031,10.8964,11.0318,409600.0
2011-08-05 12:20:00,15.48,15.52,15.41,15.43,279800.0,11.0318,11.0603,10.9819,10.9962,279800.0
2011-08-05 12:30:00,15.43,15.69,15.41,15.64,369800.0,10.9962,11.1815,10.9819,11.1459,369800.0
2011-08-05 12:40:00,15.64,15.84,15.55,15.78,353200.0,11.1459,11.2884,11.0817,11.2456,353200.0
2011-08-05 12:50:00,15.79,15.84,15.72,15.78,240800.0,11.2528,11.2884,11.2029,11.2456,240800.0
2011-08-05 13:00:00,15.78,15.85,15.63,15.72,237600.0,11.2456,11.2955,11.1387,11.2029,237600.0
2011-08-05 13:10:00,15.73,15.8,15.7,15.79,251600.0,11.21,11.2599,11.1886,11.2528,251600.0
2011-08-05 13:20:00,15.79,15.85,15.72,15.74,109600.0,11.2528,11.2955,11.2029,11.2171,109600.0
2011-08-05 13:30:00,15.74,15.78,15.68,15.71,211000.0,11.2171,11.2456,11.1744,11.1957,211000.0
2011-08-05 13:40:00,15.71,15.75,15.65,15.75,205200.0,11.1957,11.2242,11.153,11.2242,205200.0
2011-08-05 13:50:00,15.74,15.83,15.72,15.78,310800.0,11.2171,11.2813,11.2029,11.2456,310800.0
2011-08-05 14:00:00,15.78,15.78,15.64,15.65,205000.0,11.2456,11.2456,11.1459,11.153,205000.0
2011-08-05 14:10:00,15.65,15.69,15.6,15.69,199200.0,11.153,11.1815,11.1173,11.1815,199200.0
2011-08-05 14:20:00,15.68,15.72,15.65,15.68,138800.0,11.1744,11.2029,11.153,11.1744,138800.0
2011-08-05 14:30:00,15.68,15.74,15.65,15.74,147400.0,11.1744,11.2171,11.153,11.2171,147400.0
2011-08-05 14:40:00,15.74,15.74,15.62,15.62,201400.0,11.2171,11.2171,11.1316,11.1316,201400.0
2011-08-05 14:50:00,15.63,15.63,15.55,15.58,240400.0,11.1387,11.1387,11.0817,11.1031,240400.0
2011-08-05 15:00:00,15.58,15.61,15.4,15.44,329400.0,11.1031,11.1245,10.9748,11.0033,329400.0
2011-08-05 15:10:00,15.44,15.53,15.39,15.49,321000.0,11.0033,11.0675,10.9677,11.039,321000.0
2011-08-05 15:20:00,15.49,15.58,15.46,15.46,273800.0,11.039,11.1031,11.0176,11.0176,273800.0
2011-08-05 15:30:00,15.46,15.61,15.46,15.61,455400.0,11.0176,11.1245,11.0176,11.1245,455400.0
2011-08-05 15:40:00,15.61,15.63,15.55,15.59,421200.0,11.1245,11.1387,11.0817,11.1102,421200.0
2011-08-05 15:50:00,15.58,15.62,15.57,15.62,590000.0,11.1031,11.1316,11.096,11.1316,590000.0
2011-08-08 09:30:00,15.22,15.5,15.13,15.49,388600.0,10.8465,11.0461,10.7824,11.039,388600.0
2011-08-08 09:40:00,15.49,15.55,15.37,15.4,326000.0,11.039,11.0817,10.9534,10.9748,326000.0
2011-08-08 09:50:00,15.4,15.46,15.2,15.42,332000.0,10.9748,11.0176,10.8323,10.9891,332000.0
2011-08-08 10:00:00,15.42,15.49,15.4,15.46,268200.0,10.9891,11.039,10.9748,11.0176,268200.0
2011-08-08 10:10:00,15.46,15.48,15.26,15.31,327400.0,11.0176,11.0318,10.875,10.9107,327400.0
2011-08-08 10:20:00,15.31,15.34,15.14,15.16,282000.0,10.9107,10.9321,10.7895,10.8038,282000.0
2011-08-08 10:30:00,15.17,15.22,15.1,15.2,387600.0,10.8109,10.8465,10.761,10.8323,387600.0
2011-08-08 10:40:00,15.21,15.29,15.14,15.29,298400.0,10.8394,10.8964,10.7895,10.8964,298400.0
2011-08-08 10:50:00,15.29,15.32,15.25,15.27,233600.0,10.8964,10.9178,10.8679,10.8822,233600.0
2011-08-08 11:00:00,15.26,15.49,15.22,15.47,244000.0,10.875,11.039,10.8465,11.0247,244000.0
2011-08-08 11:10:00,15.47,15.51,15.41,15.46,254800.0,11.0247,11.0532,10.9819,11.0176,254800.0
2011-08-08 11:20:00,15.47,15.47,15.37,15.43,123200.0,11.0247,11.0247,10.9534,10.9962,123200.0
2011-08-08 11:30:00,15.43,15.43,15.33,15.37,180200.0,10.9962,10.9962,10.9249,10.9534,180200.0
2011-08-08 11:40:00,15.37,15.46,15.36,15.46,192600.0,10.9534,11.0176,10.9463,11.0176,192600.0
2011-08-08 11:50:00,15.46,15.51,15.44,15.44,137800.0,11.0176,11.0532,11.0033,11.0033,137800.0
2011-08-08 12:00:00,15.44,15.44,15.34,15.39,104200.0,11.0033,11.0033,10.9321,10.9677,104200.0
2011-08-08 12:10:00,15.4,15.43,15.31,15.35,112000.0,10.9748,10.9962,10.9107,10.9392,112000.0
2011-08-08 12:20:00,15.33,15.42,15.31,15.36,84600.0,10.9249,10.9891,10.9107,10.9463,84600.0
2011-08-08 12:30:00,15.36,15.39,15.35,15.37,117000.0,10.9463,10.9677,10.9392,10.9534,117000.0
2011-08-08 12:40:00,15.37,15.46,15.36,15.46,255200.0,10.9534,11.0176,10.9463,11.0176,255200.0
2011-08-08 12:50:00,15.46,15.48,15.44,15.45,170800.0,11.0176,11.0318,11.0033,11.0105,170800.0
2011-08-08 13:00:00,15.45,15.52,15.44,15.45,131400.0,11.0105,11.0603,11.0033,11.0105,131400.0
2011-08-08 13:10:00,15.45,15.47,15.38,15.42,179400.0,11.0105,11.0247,10.9606,10.9891,179400.0
2011-08-08 13:20:00,15.41,15.49,15.4,15.45,197400.0,10.9819,11.039,10.9748,11.0105,197400.0
2011-08-08 13:30:00,15.45,15.47,15.35,15.36,204400.0,11.0105,11.0247,10.9392,10.9463,204400.0
2011-08-08 13:40:00,15.36,15.38,15.28,15.31,173200.0,10.9463,10.9606,10.8893,10.9107,173200.0
2011-08-08 13:50:00,15.31,15.4,15.29,15.3,167600.0,10.9107,10.9748,10.8964,10.9036,167600.0
2011-08-08 14:00:00,15.29,15.38,15.27,15.3,265800.0,10.8964,10.9606,10.8822,10.9036,265800.0
2011-08-08 14:10:00,15.31,15.35,15.22,15.28,207400.0,10.9107,10.9392,10.8465,10.8893,207400.0
2011-08-08 14:20:00,15.28,15.29,15.1,15.19,483800.0,10.8893,10.8964,10.761,10.8252,483800.0
2011-08-08 14:30:00,15.2,15.3,15.19,15.25,324000.0,10.8323,10.9036,10.8252,10.8679,324000.0
2011-08-08 14:40:00,15.26,15.33,15.23,15.24,247800.0,10.875,10.9249,10.8537,10.8608,247800.0
2011-08-08 14:50:00,15.24,15.26,15.15,15.18,645600.0,10.8608,10.875,10.7967,10.818,645600.0
2011-08-08 15:00:00,15.18,15.26,15.14,15.26,493600.0,10.818,10.875,10.7895,10.875,493600.0
2011-08-08 15:10:00,15.27,15.46,15.22,15.4,326400.0,10.8822,11.0176,10.8465,10.9748,326400.0
2011-08-08 15:20:00,15.41,15.42,15.3,15.31,342400.0,10.9819,10.9891,10.9036,10.9107,342400.0
2011-08-08 15:30:00,15.31,15.34,15.24,15.31,425000.0,10.9107,10.9321,10.8608,10.9107,425000.0
2011-08-08 15:40:00,15.31,15.33,15.18,15.22,491800.0,10.9107,10.9249,10.818,10.8465,491800.0
2011-08-08 15:50:00,15.22,15.24,15.05,15.11,791400.0,10.8465,10.8608,10.7254,10.7681,791400.0
2011-08-09 09:30:00,15.34,15.4,15.22,15.23,470200.0,10.9321,10.9748,10.8465,10.8537,470200.0
2011-08-09 09:40:00,15.23,15.27,15.04,15.15,367000.0,10.8537,10.8822,10.7183,10.7967,367000.0
2011-08-09 09:50:00,15.15,15.38,15.15,15.36,365200.0,10.7967,10.9606,10.7967,10.9463,365200.0
2011-08-09 10:00:00,15.36,15.49,15.33,15.4,417800.0,10.9463,11.039,10.9249,10.9748,417800.0
2011-08-09 10:10:00,15.4,15.47,15.38,15.45,287000.0,10.9748,11.0247,10.9606,11.0105,287000.0
2011-08-09 10:20:00,15.44,15.49,15.39,15.49,312000.0,11.0033,11.039,10.9677,11.039,312000.0
2011-08-09 10:30:00,15.49,15.52,15.41,15.41,294000.0,11.039,11.0603,10.9819,10.9819,294000.0
2011-08-09 10:40:00,15.4,15.44,15.32,15.38,290200.0,10.9748,11.0033,10.9178,10.9606,290200.0
2011-08-09 10:50:00,15.38,15.4,15.34,15.35,278600.0,10.9606,10.9748,10.9321,10.9392,278600.0
2011-08-09 11:00:00,15.34,15.35,15.25,15.26,294000.0,10.9321,10.9392,10.8679,10.875,294000.0
2011-08-09 11:10:00,15.26,15.31,15.22,15.29,294600.0,10.875,10.9107,10.8465,10.8964,294600.0
2011-08-09 11:20:00,15.29,15.4,15.29,15.4,239400.0,10.8964,10.9748,10.8964,10.9748,239400.0
2011-08-09 11:30:00,15.4,15.42,15.36,15.37,253600.0,10.9748,10.9891,10.9463,10.9534,253600.0
2011-08-09 11:40:00,15.37,15.42,15.36,15.4,248600.0,10.9534,10.9891,10.9463,10.9748,248600.0
2011-08-09 11:50:00,15.4,15.5,15.4,15.48,231800.0,10.9748,11.0461,10.9748,11.0318,231800.0
2011-08-09 12:00:00,15.48,15.53,15.46,15.5,254800.0,11.0318,11.0675,11.0176,11.0461,254800.0
2011-08-09 12:10:00,15.51,15.52,15.47,15.48,203200.0,11.0532,11.0603,11.0247,11.0318,203200.0
2011-08-09 12:20:00,15.48,15.51,15.47,15.48,88600.0,11.0318,11.0532,11.0247,11.0318,88600.0
2011-08-09 12:30:00,15.47,15.53,15.47,15.5,121800.0,11.0247,11.0675,11.0247,11.0461,121800.0
2011-08-09 12:40:00,15.49,15.51,15.44,15.45,83200.0,11.039,11.0532,11.0033,11.0105,83200.0
2011-08-09 12:50:00,15.45,15.45,15.4,15.41,99200.0,11.0105,11.0105,10.9748,10.9819,99200.0
2011-08-09 13:00:00,15.4,15.43,15.38,15.41,198400.0,10.9748,10.9962,10.9606,10.9819,198400.0
2011-08-09 13:10:00,15.4,15.42,15.4,15.4,84400.0,10.9748,10.9891,10.9748,10.9748,84400.0
2011-08-09 13:20:00,15.4,15.4,15.35,15.35,168400.0,10.9748,10.9748,10.9392,10.9392,168400.0
2011-08-09 13:30:00,15.35,15.37,15.3,15.31,149400.0,10.9392,10.9534,10.9036,10.9107,149400.0
2011-08-09 13:40:00,15.31,15.31,15.26,15.27,201800.0,10.9107,10.9107,10.875,10.8822,201800.0
2011-08-09 13:50:00,15.27,15.29,15.19,15.28,231800.0,10.8822,10.8964,10.8252,10.8893,231800.0
2011-08-09 14:00:00,15.28,15.31,15.23,15.24,234600.0,10.8893,10.9107,10.8537,10.8608,234600.0
2011-08-09 14:10:00,15.25,15.37,15.21,15.24,198800.0,10.8679,10.9534,10.8394,10.8608,198800.0
2011-08-09 14:20:00,15.22,15.24,14.95,15.21,985800.0,10.8465,10.8608,10.6541,10.8394,985800.0
2011-08-09 14:30:00,15.22,15.22,14.97,14.97,567200.0,10.8465,10.8465,10.6684,10.6684,567200.0
2011-08-09 14:40:00,14.97,14.97,14.75,14.9,784600.0,10.6684,10.6684,10.5116,10.6185,784600.0
2011-08-09 14:50:00,14.9,15.07,14.9,15.01,679800.0,10.6185,10.7396,10.6185,10.6969,679800.0
2011-08-09 15:00:00,15.01,15.15,14.93,15.1,444400.0,10.6969,10.7967,10.6399,10.761,444400.0
2011-08-09 15:10:00,15.11,15.34,15.09,15.3,533000.0,10.7681,10.9321,10.7539,10.9036,533000.0
2011-08-09 15:20:00,15.3,15.33,15.22,15.3,503000.0,10.9036,10.9249,10.8465,10.9036,503000.0
2011-08-09 15:30:00,15.31,15.4,15.24,15.38,920800.0,10.9107,10.9748,10.8608,10.9606,920800.0
2011-08-09 15:40:00,15.38,15.63,15.37,15.59,1221000.0,10.9606,11.1387,10.9534,11.1102,1221000.0
2011-08-09 15:50:00,15.6,15.75,15.56,15.74,1043200.0,11.1173,11.2242,11.0888,11.2171,1043200.0
2011-08-10 09:30:00,15.44,15.46,15.2,15.31,482000.0,11.0033,11.0176,10.8323,10.9107,482000.0
2011-08-10 09:40:00,15.32,15.51,15.24,15.46,393600.0,10.9178,11.0532,10.8608,11.0176,393600.0
2011-08-10 09:50:00,15.47,15.47,15.3,15.33,235800.0,11.0247,11.0247,10.9036,10.9249,235800.0
2011-08-10 10:00:00,15.31,15.46,15.25,15.34,330400.0,10.9107,11.0176,10.8679,10.9321,330400.0
2011-08-10 10:10:00,15.34,15.34,15.19,15.24,470200.0,10.9321,10.9321,10.8252,10.8608,470200.0
2011-08-10 10:20:00,15.24,15.35,15.21,15.27,364000.0,10.8608,10.9392,10.8394,10.8822,364000.0
2011-08-10 10:30:00,15.28,15.44,15.25,15.35,449800.0,10.8893,11.0033,10.8679,10.9392,449800.0
2011-08-10 10:40:00,15.36,15.4,15.27,15.3,437400.0,10.9463,10.9748,10.8822,10.9036,437400.0
2011-08-10 10:50:00,15.3,15.34,15.2,15.31,266600.0,10.9036,10.9321,10.8323,10.9107,266600.0
2011-08-10 11:00:00,15.31,15.31,15.18,15.24,340600.0,10.9107,10.9107,10.818,10.8608,340600.0
2011-08-10 11:10:00,15.24,15.36,15.23,15.31,248800.0,10.8608,10.9463,10.8537,10.9107,248800.0
2011-08-10 11:20:00,15.31,15.33,15.2,15.22,269800.0,10.9107,10.9249,10.8323,10.8465,269800.0
2011-08-10 11:30:00,15.23,15.33,15.22,15.29,424000.0,10.8537,10.9249,10.8465,10.8964,424000.0
2011-08-10 11:40:00,15.29,15.38,15.27,15.32,317400.0,10.8964,10.9606,10.8822,10.9178,317400.0
2011-08-10 11:50:00,15.33,15.51,15.32,15.42,180800.0,10.9249,11.0532,10.9178,10.9891,180800.0
2011-08-10 12:00:00,15.4,15.49,15.38,15.42,303000.0,10.9748,11.039,10.9606,10.9891,303000.0
2011-08-10 12:10:00,15.42,15.49,15.41,15.49,84000.0,10.9891,11.039,10.9819,11.039,84000.0
2011-08-10 12:20:00,15.49,15.5,15.4,15.4,239000.0,11.039,11.0461,10.9748,10.9748,239000.0
2011-08-10 12:30:00,15.4,15.45,15.35,15.38,120200.0,10.9748,11.0105,10.9392,10.9606,120200.0
2011-08-10 12:40:00,15.38,15.46,15.36,15.41,116800.0,10.9606,11.0176,10.9463,10.9819,116800.0
2011-08-10 12:50:00,15.42,15.56,15.41,15.53,173400.0,10.9891,11.0888,10.9819,11.0675,173400.0
2011-08-10 13:00:00,15.53,15.56,15.48,15.54,181800.0,11.0675,11.0888,11.0318,11.0746,181800.0
2011-08-10 13:10:00,15.54,15.58,15.47,15.48,200800.0,11.0746,11.1031,11.0247,11.0318,200800.0
2011-08-10 13:20:00,15.47,15.56,15.43,15.53,180800.0,11.0247,11.0888,10.9962,11.0675,180800.0
2011-08-10 13:30:00,15.52,15.56,15.49,15.54,139200.0,11.0603,11.0888,11.039,11.0746,139200.0
2011-08-10 13:40:00,15.54,15.66,15.52,15.63,160400.0,11.0746,11.1601,11.0603,11.1387,160400.0
2011-08-10 13:50:00,15.63,15.72,15.63,15.71,167000.0,11.1387,11.2029,11.1387,11.1957,167000.0
2011-08-10 14:00:00,15.69,15.75,15.66,15.74,177400.0,11.1815,11.2242,11.1601,11.2171,177400.0
2011-08-10 14:10:00,15.74,15.81,15.71,15.74,302600.0,11.2171,11.267,11.1957,11.2171,302600.0
2011-08-10 14:20:00,15.74,15.81,15.72,15.72,260000.0,11.2171,11.267,11.2029,11.2029,260000.0
2011-08-10 14:30:00,15.72,15.79,15.71,15.72,212200.0,11.2029,11.2528,11.1957,11.2029,212200.0
2011-08-10 14:40:00,15.72,15.8,15.71,15.72,163800.0,11.2029,11.2599,11.1957,11.2029,163800.0
2011-08-10 14:50:00,15.72,15.72,15.61,15.61,213000.0,11.2029,11.2029,11.1245,11.1245,213000.0
2011-08-10 15:00:00,15.62,15.67,15.54,15.54,303000.0,11.1316,11.1672,11.0746,11.0746,303000.0
2011-08-10 15:10:00,15.54,15.6,15.49,15.59,311200.0,11.0746,11.1173,11.039,11.1102,311200.0
2011-08-10 15:20:00,15.58,15.69,15.53,15.56,358600.0,11.1031,11.1815,11.0675,11.0888,358600.0
2011-08-10 15:30:00,15.56,15.56,15.44,15.5,428000.0,11.0888,11.0888,11.0033,11.0461,428000.0
2011-08-10 15:40:00,15.51,15.59,15.47,15.49,565600.0,11.0532,11.1102,11.0247,11.039,565600.0
2011-08-10 15:50:00,15.49,15.51,15.34,15.34,602200.0,11.039,11.0532,10.9321,10.9321,602200.0
2011-08-11 09:30:00,15.47,15.75,15.47,15.65,272200.0,11.0247,11.2242,11.0247,11.153,272200.0
2011-08-11 09:40:00,15.65,15.67,15.44,15.49,186800.0,11.153,11.1672,11.0033,11.039,186800.0
2011-08-11 09:50:00,15.49,15.65,15.46,15.63,90600.0,11.039,11.153,11.0176,11.1387,90600.0
2011-08-11 10:00:00,15.64,15.7,15.59,15.6,137000.0,11.1459,11.1886,11.1102,11.1173,137000.0
2011-08-11 10:10:00,15.6,15.75,15.51,15.69,225000.0,11.1173,11.2242,11.0532,11.1815,225000.0
2011-08-11 10:20:00,15.7,15.77,15.64,15.68,123200.0,11.1886,11.2385,11.1459,11.1744,123200.0
2011-08-11 10:30:00,15.69,15.76,15.64,15.75,208200.0,11.1815,11.2314,11.1459,11.2242,208200.0
2011-08-11 10:40:00,15.74,15.78,15.68,15.77,204800.0,11.2171,11.2456,11.1744,11.2385,204800.0
2011-08-11 10:50:00,15.77,15.81,15.71,15.72,181600.0,11.2385,11.267,11.1957,11.2029,181600.0
2011-08-11 11:00:00,15.72,15.8,15.71,15.75,158400.0,11.2029,11.2599,11.1957,11.2242,158400.0
2011-08-11 11:10:00,15.76,15.77,15.66,15.71,188200.0,11.2314,11.2385,11.1601,11.1957,188200.0
2011-08-11 11:20:00,15.71,15.77,15.68,15.76,168400.0,11.1957,11.2385,11.1744,11.2314,168400.0
2011-08-11 11:30:00,15.76,15.81,15.75,15.77,158600.0,11.2314,11.267,11.2242,11.2385,158600.0
2011-08-11 11:40:00,15.78,15.84,15.77,15.81,101200.0,11.2456,11.2884,11.2385,11.267,101200.0
2011-08-11 11:50:00,15.81,15.9,15.81,15.86,139200.0,11.267,11.3311,11.267,11.3026,139200.0
2011-08-11 12:00:00,15.86,15.87,15.8,15.82,109200.0,11.3026,11.3098,11.2599,11.2741,109200.0
2011-08-11 12:10:00,15.83,15.86,15.79,15.82,81600.0,11.2813,11.3026,11.2528,11.2741,81600.0
2011-08-11 12:20:00,15.83,15.85,15.77,15.79,55400.0,11.2813,11.2955,11.2385,11.2528,55400.0
2011-08-11 12:30:00,15.79,15.88,15.79,15.87,71000.0,11.2528,11.3169,11.2528,11.3098,71000.0
2011-08-11 12:40:00,15.87,15.97,15.87,15.93,88400.0,11.3098,11.381,11.3098,11.3525,88400.0
2011-08-11 12:50:00,15.93,16.01,15.92,15.99,155600.0,11.3525,11.4095,11.3454,11.3953,155600.0
2011-08-11 13:00:00,15.99,16.0,15.92,15.96,232000.0,11.3953,11.4024,11.3454,11.3739,232000.0
2011-08-11 13:10:00,15.96,15.99,15.93,15.93,101000.0,11.3739,11.3953,11.3525,11.3525,101000.0
2011-08-11 13:20:00,15.93,15.97,15.89,15.95,67400.0,11.3525,11.381,11.324,11.3668,67400.0
2011-08-11 13:30:00,15.96,15.97,15.92,15.92,165800.0,11.3739,11.381,11.3454,11.3454,165800.0
2011-08-11 13:40:00,15.91,15.93,15.84,15.88,109200.0,11.3383,11.3525,11.2884,11.3169,109200.0
2011-08-11 13:50:00,15.88,15.96,15.86,15.96,111800.0,11.3169,11.3739,11.3026,11.3739,111800.0
2011-08-11 14:00:00,15.96,15.97,15.93,15.94,99600.0,11.3739,11.381,11.3525,11.3596,99600.0
2011-08-11 14:10:00,15.94,15.99,15.93,15.94,152400.0,11.3596,11.3953,11.3525,11.3596,152400.0
2011-08-11 14:20:00,15.94,15.99,15.93,15.94,135600.0,11.3596,11.3953,11.3525,11.3596,135600.0
2011-08-11 14:30:00,15.95,15.95,15.9,15.93,121200.0,11.3668,11.3668,11.3311,11.3525,121200.0
2011-08-11 14:40:00,15.93,15.95,15.9,15.93,119800.0,11.3525,11.3668,11.3311,11.3525,119800.0
2011-08-11 14:50:00,15.92,15.99,15.91,15.99,125000.0,11.3454,11.3953,11.3383,11.3953,125000.0
2011-08-11 15:00:00,15.98,16.07,15.97,16.03,131800.0,11.3882,11.4523,11.381,11.4238,131800.0
2011-08-11 15:10:00,16.03,16.1,16.02,16.09,134800.0,11.4238,11.4737,11.4167,11.4665,134800.0
2011-08-11 15:20:00,16.08,16.14,16.08,16.11,187200.0,11.4594,11.5022,11.4594,11.4808,187200.0
2011-08-11 15:30:00,16.11,16.19,16.11,16.15,235800.0,11.4808,11.5378,11.4808,11.5093,235800.0
2011-08-11 15:40:00,16.15,16.21,16.13,16.15,546000.0,11.5093,11.5521,11.4951,11.5093,546000.0
2011-08-11 15:50:00,16.15,16.18,16.0,16.04,795000.0,11.5093,11.5307,11.4024,11.4309,795000.0
2011-08-12 09:30:00,16.0,16.16,15.86,15.9,285200.0,11.4024,11.5164,11.3026,11.3311,285200.0
2011-08-12 09:40:00,15.9,16.04,15.85,16.04,120200.0,11.3311,11.4309,11.2955,11.4309,120200.0
2011-08-12 09:50:00,16.05,16.06,15.79,15.87,108600.0,11.438,11.4452,11.2528,11.3098,108600.0
2011-08-12 10:00:00,15.88,15.9,15.79,15.86,190200.0,11.3169,11.3311,11.2528,11.3026,190200.0
2011-08-12 10:10:00,15.87,15.94,15.79,15.93,297200.0,11.3098,11.3596,11.2528,11.3525,297200.0
2011-08-12 10:20:00,15.94,16.02,15.9,15.99,187800.0,11.3596,11.4167,11.3311,11.3953,187800.0
2011-08-12 10:30:00,15.99,16.06,15.96,16.06,138400.0,11.3953,11.4452,11.3739,11.4452,138400.0
2011-08-12 10:40:00,16.06,16.07,15.97,15.97,161000.0,11.4452,11.4523,11.381,11.381,161000.0
2011-08-12 10:50:00,15.98,15.99,15.92,15.98,87400.0,11.3882,11.3953,11.3454,11.3882,87400.0
2011-08-12 11:00:00,15.98,16.0,15.94,15.96,80000.0,11.3882,11.4024,11.3596,11.3739,80000.0
2011-08-12 11:10:00,15.96,15.99,15.95,15.97,108000.0,11.3739,11.3953,11.3668,11.381,108000.0
2011-08-12 11:20:00,15.97,15.97,15.93,15.94,130600.0,11.381,11.381,11.3525,11.3596,130600.0
2011-08-12 11:30:00,15.94,16.02,15.93,16.0,89400.0,11.3596,11.4167,11.3525,11.4024,89400.0
2011-08-12 11:40:00,16.0,16.05,15.99,16.03,115000.0,11.4024,11.438,11.3953,11.4238,115000.0
2011-08-12 11:50:00,16.03,16.08,16.02,16.06,171800.0,11.4238,11.4594,11.4167,11.4452,171800.0
2011-08-12 12:00:00,16.06,16.11,16.06,16.11,165000.0,11.4452,11.4808,11.4452,11.4808,165000.0
2011-08-12 12:10:00,16.11,16.13,16.09,16.13,145400.0,11.4808,11.4951,11.4665,11.4951,145400.0
2011-08-12 12:20:00,16.13,16.14,16.11,16.13,97400.0,11.4951,11.5022,11.4808,11.4951,97400.0
2011-08-12 12:30:00,16.14,16.14,16.07,16.07,116200.0,11.5022,11.5022,11.4523,11.4523,116200.0
2011-08-12 12:40:00,16.08,16.1,16.05,16.05,50800.0,11.4594,11.4737,11.438,11.438,50800.0
2011-08-12 12:50:00,16.04,16.09,16.04,16.08,80200.0,11.4309,11.4665,11.4309,11.4594,80200.0
2011-08-12 13:00:00,16.08,16.09,16.06,16.06,50000.0,11.4594,11.4665,11.4452,11.4452,50000.0
2011-08-12 13:10:00,16.06,16.08,16.05,16.07,28000.0,11.4452,11.4594,11.438,11.4523,28000.0
2011-08-12 13:20:00,16.07,16.09,16.06,16.08,198200.0,11.4523,11.4665,11.4452,11.4594,198200.0
2011-08-12 13:30:00,16.08,16.11,16.07,16.1,126000.0,11.4594,11.4808,11.4523,11.4737,126000.0
2011-08-12 13:40:00,16.11,16.14,16.11,16.11,58800.0,11.4808,11.5022,11.4808,11.4808,58800.0
2011-08-12 13:50:00,16.11,16.11,16.1,16.11,51400.0,11.4808,11.4808,11.4737,11.4808,51400.0
2011-08-12 14:00:00,16.11,16.15,16.11,16.15,59600.0,11.4808,11.5093,11.4808,11.5093,59600.0
2011-08-12 14:10:00,16.15,16.17,16.11,16.13,332800.0,11.5093,11.5236,11.4808,11.4951,332800.0
2011-08-12 14:20:00,16.12,16.13,16.02,16.09,160400.0,11.4879,11.4951,11.4167,11.4665,160400.0
2011-08-12 14:30:00,16.08,16.1,16.03,16.03,183200.0,11.4594,11.4737,11.4238,11.4238,183200.0
2011-08-12 14:40:00,16.03,16.07,16.02,16.05,111200.0,11.4238,11.4523,11.4167,11.438,111200.0
2011-08-12 14:50:00,16.05,16.05,16.02,16.04,115200.0,11.438,11.438,11.4167,11.4309,115200.0
2011-08-12 15:00:00,16.04,16.09,16.03,16.04,96200.0,11.4309,11.4665,11.4238,11.4309,96200.0
2011-08-12 15:10:00,16.03,16.05,16.02,16.03,94800.0,11.4238,11.438,11.4167,11.4238,94800.0
2011-08-12 15:20:00,16.03,16.07,16.03,16.06,128600.0,11.4238,11.4523,11.4238,11.4452,128600.0
2011-08-12 15:30:00,16.06,16.06,15.97,15.99,285000.0,11.4452,11.4452,11.381,11.3953,285000.0
2011-08-12 15:40:00,15.99,16.03,15.99,16.02,344800.0,11.3953,11.4238,11.3953,11.4167,344800.0
2011-08-12 15:50:00,16.02,16.05,16.01,16.03,375400.0,11.4167,11.438,11.4095,11.4238,375400.0
2011-08-15 09:30:00,16.13,16.16,16.06,16.15,156400.0,11.4951,11.5164,11.4452,11.5093,156400.0
2011-08-15 09:40:00,16.15,16.25,16.15,16.24,181800.0,11.5093,11.5806,11.5093,11.5734,181800.0
2011-08-15 09:50:00,16.24,16.25,16.13,16.17,65800.0,11.5734,11.5806,11.4951,11.5236,65800.0
2011-08-15 10:00:00,16.17,16.2,16.15,16.19,59000.0,11.5236,11.5449,11.5093,11.5378,59000.0
2011-08-15 10:10:00,16.19,16.22,16.17,16.2,83000.0,11.5378,11.5592,11.5236,11.5449,83000.0
2011-08-15 10:20:00,16.21,16.24,16.2,16.22,128000.0,11.5521,11.5734,11.5449,11.5592,128000.0
2011-08-15 10:30:00,16.22,16.25,16.21,16.22,69800.0,11.5592,11.5806,11.5521,11.5592,69800.0
2011-08-15 10:40:00,16.22,16.24,16.2,16.24,106200.0,11.5592,11.5734,11.5449,11.5734,106200.0
2011-08-15 10:50:00,16.24,16.25,16.18,16.18,90600.0,11.5734,11.5806,11.5307,11.5307,90600.0
2011-08-15 11:00:00,16.18,16.19,16.1,16.1,79000.0,11.5307,11.5378,11.4737,11.4737,79000.0
2011-08-15 11:10:00,16.1,16.1,16.04,16.04,136000.0,11.4737,11.4737,11.4309,11.4309,136000.0
2011-08-15 11:20:00,16.04,16.09,16.04,16.07,60800.0,11.4309,11.4665,11.4309,11.4523,60800.0
2011-08-15 11:30:00,16.07,16.07,16.03,16.05,48000.0,11.4523,11.4523,11.4238,11.438,48000.0
2011-08-15 11:40:00,16.05,16.08,16.05,16.06,77600.0,11.438,11.4594,11.438,11.4452,77600.0
2011-08-15 11:50:00,16.06,16.09,16.06,16.06,76800.0,11.4452,11.4665,11.4452,11.4452,76800.0
2011-08-15 12:00:00,16.06,16.09,16.02,16.03,145600.0,11.4452,11.4665,11.4167,11.4238,145600.0
2011-08-15 12:10:00,16.03,16.05,16.02,16.05,60800.0,11.4238,11.438,11.4167,11.438,60800.0
2011-08-15 12:20:00,16.05,16.06,16.03,16.05,34600.0,11.438,11.4452,11.4238,11.438,34600.0
2011-08-15 12:30:00,16.05,16.06,16.03,16.05,41800.0,11.438,11.4452,11.4238,11.438,41800.0
2011-08-15 12:40:00,16.05,16.07,16.05,16.05,36800.0,11.438,11.4523,11.438,11.438,36800.0
2011-08-15 12:50:00,16.05,16.09,16.05,16.07,43200.0,11.438,11.4665,11.438,11.4523,43200.0
2011-08-15 13:00:00,16.08,16.11,16.07,16.11,73600.0,11.4594,11.4808,11.4523,11.4808,73600.0
2011-08-15 13:10:00,16.11,16.11,16.04,16.06,115600.0,11.4808,11.4808,11.4309,11.4452,115600.0
2011-08-15 13:20:00,16.06,16.08,16.05,16.08,63400.0,11.4452,11.4594,11.438,11.4594,63400.0
2011-08-15 13:30:00,16.08,16.08,16.05,16.07,72000.0,11.4594,11.4594,11.438,11.4523,72000.0
2011-08-15 13:40:00,16.07,16.1,16.06,16.08,45600.0,11.4523,11.4737,11.4452,11.4594,45600.0
2011-08-15 13:50:00,16.07,16.1,16.07,16.08,63200.0,11.4523,11.4737,11.4523,11.4594,63200.0
2011-08-15 14:00:00,16.09,16.11,16.08,16.11,68200.0,11.4665,11.4808,11.4594,11.4808,68200.0
2011-08-15 14:10:00,16.1,16.1,16.08,16.08,166800.0,11.4737,11.4737,11.4594,11.4594,166800.0
2011-08-15 14:20:00,16.08,16.12,16.08,16.11,116600.0,11.4594,11.4879,11.4594,11.4808,116600.0
2011-08-15 14:30:00,16.11,16.13,16.09,16.1,127800.0,11.4808,11.4951,11.4665,11.4737,127800.0
2011-08-15 14:40:00,16.1,16.13,16.1,16.13,88400.0,11.4737,11.4951,11.4737,11.4951,88400.0
2011-08-15 14:50:00,16.13,16.15,16.11,16.15,117800.0,11.4951,11.5093,11.4808,11.5093,117800.0
2011-08-15 15:00:00,16.15,16.16,16.14,16.16,106200.0,11.5093,11.5164,11.5022,11.5164,106200.0
2011-08-15 15:10:00,16.16,16.17,16.15,16.16,109400.0,11.5164,11.5236,11.5093,11.5164,109400.0
2011-08-15 15:20:00,16.17,16.18,16.12,16.12,125000.0,11.5236,11.5307,11.4879,11.4879,125000.0
2011-08-15 15:30:00,16.13,16.18,16.13,16.17,194600.0,11.4951,11.5307,11.4951,11.5236,194600.0
2011-08-15 15:40:00,16.17,16.18,16.15,16.16,216400.0,11.5236,11.5307,11.5093,11.5164,216400.0
2011-08-15 15:50:00,16.16,16.18,16.14,16.18,356400.0,11.5164,11.5307,11.5022,11.5307,356400.0
2011-08-16 09:30:00,15.38,15.72,15.37,15.61,783800.0,11.0818,11.3268,11.0746,11.2476,783800.0
2011-08-16 09:40:00,15.61,15.77,15.58,15.75,285600.0,11.2476,11.3629,11.226,11.3484,285600.0
2011-08-16 09:50:00,15.76,15.76,15.68,15.74,321200.0,11.3556,11.3556,11.298,11.3412,321200.0
2011-08-16 10:00:00,15.74,15.78,15.69,15.71,200600.0,11.3412,11.3701,11.3052,11.3196,200600.0
2011-08-16 10:10:00,15.71,15.77,15.71,15.76,131600.0,11.3196,11.3629,11.3196,11.3556,131600.0
2011-08-16 10:20:00,15.76,15.84,15.75,15.83,204600.0,11.3556,11.4133,11.3484,11.4061,204600.0
2011-08-16 10:30:00,15.84,15.88,15.81,15.87,177800.0,11.4133,11.4421,11.3917,11.4349,177800.0
2011-08-16 10:40:00,15.86,15.89,15.86,15.88,240000.0,11.4277,11.4493,11.4277,11.4421,240000.0
2011-08-16 10:50:00,15.88,15.92,15.88,15.91,192200.0,11.4421,11.4709,11.4421,11.4637,192200.0
2011-08-16 11:00:00,15.9,15.94,15.88,15.92,205000.0,11.4565,11.4853,11.4421,11.4709,205000.0
2011-08-16 11:10:00,15.92,15.92,15.83,15.83,211200.0,11.4709,11.4709,11.4061,11.4061,211200.0
2011-08-16 11:20:00,15.83,15.86,15.82,15.85,102400.0,11.4061,11.4277,11.3989,11.4205,102400.0
2011-08-16 11:30:00,15.85,15.85,15.81,15.83,108800.0,11.4205,11.4205,11.3917,11.4061,108800.0
2011-08-16 11:40:00,15.83,15.89,15.83,15.87,128400.0,11.4061,11.4493,11.4061,11.4349,128400.0
2011-08-16 11:50:00,15.88,15.88,15.84,15.85,75800.0,11.4421,11.4421,11.4133,11.4205,75800.0
2011-08-16 12:00:00,15.85,15.97,15.84,15.97,214000.0,11.4205,11.507,11.4133,11.507,214000.0
2011-08-16 12:10:00,15.97,15.99,15.87,15.9,375600.0,11.507,11.5214,11.4349,11.4565,375600.0
2011-08-16 12:20:00,15.9,15.91,15.75,15.76,222200.0,11.4565,11.4637,11.3484,11.3556,222200.0
2011-08-16 12:30:00,15.76,15.78,15.71,15.76,163400.0,11.3556,11.3701,11.3196,11.3556,163400.0
2011-08-16 12:40:00,15.76,15.78,15.67,15.69,146000.0,11.3556,11.3701,11.2908,11.3052,146000.0
2011-08-16 12:50:00,15.69,15.7,15.65,15.65,143600.0,11.3052,11.3124,11.2764,11.2764,143600.0
2011-08-16 13:00:00,15.66,15.66,15.54,15.57,179000.0,11.2836,11.2836,11.1971,11.2187,179000.0
2011-08-16 13:10:00,15.58,15.62,15.56,15.59,122400.0,11.226,11.2548,11.2115,11.2332,122400.0
2011-08-16 13:20:00,15.6,15.6,15.55,15.59,58400.0,11.2404,11.2404,11.2043,11.2332,58400.0
2011-08-16 13:30:00,15.59,15.62,15.58,15.61,51800.0,11.2332,11.2548,11.226,11.2476,51800.0
2011-08-16 13:40:00,15.61,15.62,15.58,15.6,59200.0,11.2476,11.2548,11.226,11.2404,59200.0
2011-08-16 13:50:00,15.59,15.68,15.59,15.65,164000.0,11.2332,11.298,11.2332,11.2764,164000.0
2011-08-16 14:00:00,15.65,15.69,15.65,15.65,97600.0,11.2764,11.3052,11.2764,11.2764,97600.0
2011-08-16 14:10:00,15.65,15.69,15.63,15.68,119600.0,11.2764,11.3052,11.262,11.298,119600.0
2011-08-16 14:20:00,15.68,15.69,15.65,15.67,76800.0,11.298,11.3052,11.2764,11.2908,76800.0
2011-08-16 14:30:00,15.67,15.68,15.63,15.65,90200.0,11.2908,11.298,11.262,11.2764,90200.0
2011-08-16 14:40:00,15.64,15.67,15.63,15.67,103000.0,11.2692,11.2908,11.262,11.2908,103000.0
2011-08-16 14:50:00,15.67,15.68,15.6,15.6,141000.0,11.2908,11.298,11.2404,11.2404,141000.0
2011-08-16 15:00:00,15.6,15.67,15.59,15.67,118000.0,11.2404,11.2908,11.2332,11.2908,118000.0
2011-08-16 15:10:00,15.67,15.7,15.64,15.7,126400.0,11.2908,11.3124,11.2692,11.3124,126400.0
2011-08-16 15:20:00,15.7,15.78,15.69,15.78,178000.0,11.3124,11.3701,11.3052,11.3701,178000.0
2011-08-16 15:30:00,15.78,15.78,15.74,15.75,194400.0,11.3701,11.3701,11.3412,11.3484,194400.0
2011-08-16 15:40:00,15.75,15.76,15.7,15.72,330400.0,11.3484,11.3556,11.3124,11.3268,330400.0
2011-08-16 15:50:00,15.72,15.72,15.65,15.68,504600.0,11.3268,11.3268,11.2764,11.298,504600.0
2011-08-17 09:30:00,15.64,15.72,15.62,15.71,161000.0,11.2692,11.3268,11.2548,11.3196,161000.0
2011-08-17 09:40:00,15.71,15.95,15.71,15.91,229200.0,11.3196,11.4926,11.3196,11.4637,229200.0
2011-08-17 09:50:00,15.9,15.96,15.9,15.94,176000.0,11.4565,11.4998,11.4565,11.4853,176000.0
2011-08-17 10:00:00,15.94,15.94,15.85,15.85,157200.0,11.4853,11.4853,11.4205,11.4205,157200.0
2011-08-17 10:10:00,15.86,15.88,15.83,15.86,121400.0,11.4277,11.4421,11.4061,11.4277,121400.0
2011-08-17 10:20:00,15.85,15.87,15.83,15.86,74200.0,11.4205,11.4349,11.4061,11.4277,74200.0
2011-08-17 10:30:00,15.86,15.86,15.78,15.8,95000.0,11.4277,11.4277,11.3701,11.3845,95000.0
2011-08-17 10:40:00,15.8,15.82,15.77,15.78,82200.0,11.3845,11.3989,11.3629,11.3701,82200.0
2011-08-17 10:50:00,15.78,15.78,15.69,15.69,147600.0,11.3701,11.3701,11.3052,11.3052,147600.0
2011-08-17 11:00:00,15.69,15.72,15.67,15.71,125800.0,11.3052,11.3268,11.2908,11.3196,125800.0
2011-08-17 11:10:00,15.71,15.73,15.67,15.68,107200.0,11.3196,11.334,11.2908,11.298,107200.0
2011-08-17 11:20:00,15.67,15.68,15.61,15.63,76200.0,11.2908,11.298,11.2476,11.262,76200.0
2011-08-17 11:30:00,15.63,15.67,15.61,15.62,93600.0,11.262,11.2908,11.2476,11.2548,93600.0
2011-08-17 11:40:00,15.61,15.63,15.58,15.62,90800.0,11.2476,11.262,11.226,11.2548,90800.0
2011-08-17 11:50:00,15.61,15.63,15.56,15.6,74200.0,11.2476,11.262,11.2115,11.2404,74200.0
2011-08-17 12:00:00,15.6,15.63,15.53,15.54,129000.0,11.2404,11.262,11.1899,11.1971,129000.0
2011-08-17 12:10:00,15.54,15.58,15.53,15.56,114000.0,11.1971,11.226,11.1899,11.2115,114000.0
2011-08-17 12:20:00,15.56,15.58,15.53,15.54,108400.0,11.2115,11.226,11.1899,11.1971,108400.0
2011-08-17 12:30:00,15.55,15.56,15.53,15.53,250400.0,11.2043,11.2115,11.1899,11.1899,250400.0
2011-08-17 12:40:00,15.54,15.54,15.5,15.54,170000.0,11.1971,11.1971,11.1683,11.1971,170000.0
2011-08-17 12:50:00,15.54,15.56,15.47,15.5,98400.0,11.1971,11.2115,11.1467,11.1683,98400.0
2011-08-17 13:00:00,15.5,15.51,15.45,15.49,103400.0,11.1683,11.1755,11.1323,11.1611,103400.0
2011-08-17 13:10:00,15.49,15.52,15.47,15.52,159000.0,11.1611,11.1827,11.1467,11.1827,159000.0
2011-08-17 13:20:00,15.52,15.52,15.45,15.46,105000.0,11.1827,11.1827,11.1323,11.1395,105000.0
2011-08-17 13:30:00,15.46,15.49,15.45,15.46,98400.0,11.1395,11.1611,11.1323,11.1395,98400.0
2011-08-17 13:40:00,15.46,15.46,15.4,15.45,146800.0,11.1395,11.1395,11.0963,11.1323,146800.0
2011-08-17 13:50:00,15.44,15.49,15.44,15.46,101600.0,11.1251,11.1611,11.1251,11.1395,101600.0
2011-08-17 14:00:00,15.47,15.5,15.47,15.49,62000.0,11.1467,11.1683,11.1467,11.1611,62000.0
2011-08-17 14:10:00,15.49,15.51,15.47,15.5,95800.0,11.1611,11.1755,11.1467,11.1683,95800.0
2011-08-17 14:20:00,15.5,15.51,15.47,15.48,93400.0,11.1683,11.1755,11.1467,11.1539,93400.0
2011-08-17 14:30:00,15.48,15.49,15.46,15.47,72000.0,11.1539,11.1611,11.1395,11.1467,72000.0
2011-08-17 14:40:00,15.46,15.49,15.46,15.49,62200.0,11.1395,11.1611,11.1395,11.1611,62200.0
2011-08-17 14:50:00,15.49,15.53,15.48,15.53,142400.0,11.1611,11.1899,11.1539,11.1899,142400.0
2011-08-17 15:00:00,15.53,15.54,15.51,15.54,127200.0,11.1899,11.1971,11.1755,11.1971,127200.0
2011-08-17 15:10:00,15.54,15.56,15.53,15.56,105200.0,11.1971,11.2115,11.1899,11.2115,105200.0
2011-08-17 15:20:00,15.56,15.56,15.52,15.54,133000.0,11.2115,11.2115,11.1827,11.1971,133000.0
2011-08-17 15:30:00,15.54,15.54,15.49,15.5,227800.0,11.1971,11.1971,11.1611,11.1683,227800.0
2011-08-17 15:40:00,15.5,15.51,15.49,15.51,322200.0,11.1683,11.1755,11.1611,11.1755,322200.0
2011-08-17 15:50:00,15.51,15.53,15.5,15.52,701400.0,11.1755,11.1899,11.1683,11.1827,701400.0
2011-08-18 09:30:00,15.1,15.15,14.88,14.9,406000.0,10.8801,10.9161,10.7216,10.736,406000.0
2011-08-18 09:40:00,14.9,14.91,14.85,14.86,268800.0,10.736,10.7432,10.7,10.7072,268800.0
2011-08-18 09:50:00,14.86,15.01,14.86,14.95,371400.0,10.7072,10.8152,10.7072,10.772,371400.0
2011-08-18 10:00:00,14.94,14.94,14.69,14.74,691400.0,10.7648,10.7648,10.5847,10.6207,691400.0
2011-08-18 10:10:00,14.73,14.87,14.69,14.78,242800.0,10.6135,10.7144,10.5847,10.6495,242800.0
2011-08-18 10:20:00,14.78,14.88,14.75,14.86,170200.0,10.6495,10.7216,10.6279,10.7072,170200.0
2011-08-18 10:30:00,14.86,14.9,14.82,14.84,132400.0,10.7072,10.736,10.6783,10.6928,132400.0
2011-08-18 10:40:00,14.84,14.85,14.78,14.85,209400.0,10.6928,10.7,10.6495,10.7,209400.0
2011-08-18 10:50:00,14.84,14.88,14.83,14.86,221600.0,10.6928,10.7216,10.6855,10.7072,221600.0
2011-08-18 11:00:00,14.86,14.88,14.82,14.82,200000.0,10.7072,10.7216,10.6783,10.6783,200000.0
2011-08-18 11:10:00,14.82,14.83,14.76,14.77,218400.0,10.6783,10.6855,10.6351,10.6423,218400.0
2011-08-18 11:20:00,14.77,14.81,14.75,14.8,140200.0,10.6423,10.6711,10.6279,10.6639,140200.0
2011-08-18 11:30:00,14.8,14.88,14.79,14.88,220400.0,10.6639,10.7216,10.6567,10.7216,220400.0
2011-08-18 11:40:00,14.88,14.98,14.88,14.97,339200.0,10.7216,10.7936,10.7216,10.7864,339200.0
2011-08-18 11:50:00,14.97,14.97,14.9,14.95,89800.0,10.7864,10.7864,10.736,10.772,89800.0
2011-08-18 12:00:00,14.95,14.96,14.92,14.96,186000.0,10.772,10.7792,10.7504,10.7792,186000.0
2011-08-18 12:10:00,14.96,15.03,14.95,14.99,186400.0,10.7792,10.8297,10.772,10.8008,186400.0
2011-08-18 12:20:00,14.99,15.01,14.97,14.99,86400.0,10.8008,10.8152,10.7864,10.8008,86400.0
2011-08-18 12:30:00,14.99,14.99,14.98,14.99,94800.0,10.8008,10.8008,10.7936,10.8008,94800.0
2011-08-18 12:40:00,14.99,14.99,14.96,14.97,59200.0,10.8008,10.8008,10.7792,10.7864,59200.0
2011-08-18 12:50:00,14.97,14.98,14.96,14.97,60800.0,10.7864,10.7936,10.7792,10.7864,60800.0
2011-08-18 13:00:00,14.97,14.99,14.9,14.9,93400.0,10.7864,10.8008,10.736,10.736,93400.0
2011-08-18 13:10:00,14.91,14.93,14.9,14.92,66800.0,10.7432,10.7576,10.736,10.7504,66800.0
2011-08-18 13:20:00,14.93,14.95,14.92,14.94,57400.0,10.7576,10.772,10.7504,10.7648,57400.0
2011-08-18 13:30:00,14.94,14.95,14.87,14.88,81400.0,10.7648,10.772,10.7144,10.7216,81400.0
2011-08-18 13:40:00,14.88,14.92,14.87,14.92,40800.0,10.7216,10.7504,10.7144,10.7504,40800.0
2011-08-18 13:50:00,14.92,14.93,14.87,14.88,77200.0,10.7504,10.7576,10.7144,10.7216,77200.0
2011-08-18 14:00:00,14.89,14.97,14.89,14.93,163600.0,10.7288,10.7864,10.7288,10.7576,163600.0
2011-08-18 14:10:00,14.93,14.95,14.9,14.95,102800.0,10.7576,10.772,10.736,10.772,102800.0
2011-08-18 14:20:00,14.95,14.97,14.93,14.95,73800.0,10.772,10.7864,10.7576,10.772,73800.0
2011-08-18 14:30:00,14.95,14.97,14.94,14.95,91000.0,10.772,10.7864,10.7648,10.772,91000.0
2011-08-18 14:40:00,14.95,14.95,14.9,14.91,94000.0,10.772,10.772,10.736,10.7432,94000.0
2011-08-18 14:50:00,14.92,14.92,14.85,14.85,163400.0,10.7504,10.7504,10.7,10.7,163400.0
2011-08-18 15:00:00,14.86,14.88,14.81,14.87,258000.0,10.7072,10.7216,10.6711,10.7144,258000.0
2011-08-18 15:10:00,14.87,14.9,14.86,14.86,260200.0,10.7144,10.736,10.7072,10.7072,260200.0
2011-08-18 15:20:00,14.86,14.88,14.83,14.88,146800.0,10.7072,10.7216,10.6855,10.7216,146800.0
2011-08-18 15:30:00,14.88,14.9,14.84,14.85,201800.0,10.7216,10.736,10.6928,10.7,201800.0
2011-08-18 15:40:00,14.85,14.85,14.78,14.83,285200.0,10.7,10.7,10.6495,10.6855,285200.0
2011-08-18 15:50:00,14.82,14.9,14.81,14.86,1121000.0,10.6783,10.736,10.6711,10.7072,1121000.0
2011-08-19 09:30:00,14.7,14.99,14.65,14.99,617000.0,10.5919,10.8008,10.5559,10.8008,617000.0
2011-08-19 09:40:00,14.99,15.03,14.9,14.9,155400.0,10.8008,10.8297,10.736,10.736,155400.0
2011-08-19 09:50:00,14.9,15.04,14.88,15.04,162000.0,10.736,10.8369,10.7216,10.8369,162000.0
2011-08-19 10:00:00,15.04,15.1,14.99,15.02,223400.0,10.8369,10.8801,10.8008,10.8225,223400.0
2011-08-19 10:10:00,15.02,15.11,15.01,15.09,151000.0,10.8225,10.8873,10.8152,10.8729,151000.0
2011-08-19 10:20:00,15.1,15.18,15.06,15.12,246000.0,10.8801,10.9377,10.8513,10.8945,246000.0
2011-08-19 10:30:00,15.12,15.15,15.09,15.12,276400.0,10.8945,10.9161,10.8729,10.8945,276400.0
2011-08-19 10:40:00,15.12,15.15,15.04,15.1,167800.0,10.8945,10.9161,10.8369,10.8801,167800.0
2011-08-19 10:50:00,15.1,15.11,15.04,15.1,281400.0,10.8801,10.8873,10.8369,10.8801,281400.0
2011-08-19 11:00:00,15.1,15.14,15.03,15.03,259200.0,10.8801,10.9089,10.8297,10.8297,259200.0
2011-08-19 11:10:00,15.03,15.05,14.97,15.02,196000.0,10.8297,10.8441,10.7864,10.8225,196000.0
2011-08-19 11:20:00,15.01,15.04,14.99,15.01,62800.0,10.8152,10.8369,10.8008,10.8152,62800.0
2011-08-19 11:30:00,15.01,15.03,14.97,14.99,101800.0,10.8152,10.8297,10.7864,10.8008,101800.0
2011-08-19 11:40:00,14.99,15.06,14.99,15.03,108000.0,10.8008,10.8513,10.8008,10.8297,108000.0
2011-08-19 11:50:00,15.03,15.08,15.02,15.08,93600.0,10.8297,10.8657,10.8225,10.8657,93600.0
2011-08-19 12:00:00,15.08,15.1,15.06,15.07,97800.0,10.8657,10.8801,10.8513,10.8585,97800.0
2011-08-19 12:10:00,15.07,15.08,15.03,15.04,34200.0,10.8585,10.8657,10.8297,10.8369,34200.0
2011-08-19 12:20:00,15.03,15.04,14.99,15.02,41000.0,10.8297,10.8369,10.8008,10.8225,41000.0
2011-08-19 12:30:00,15.03,15.04,15.01,15.02,49600.0,10.8297,10.8369,10.8152,10.8225,49600.0
2011-08-19 12:40:00,15.02,15.06,15.01,15.06,58800.0,10.8225,10.8513,10.8152,10.8513,58800.0
2011-08-19 12:50:00,15.06,15.06,15.02,15.02,37400.0,10.8513,10.8513,10.8225,10.8225,37400.0
2011-08-19 13:00:00,15.02,15.03,14.99,15.02,50800.0,10.8225,10.8297,10.8008,10.8225,50800.0
2011-08-19 13:10:00,15.02,15.04,14.99,15.02,55600.0,10.8225,10.8369,10.8008,10.8225,55600.0
2011-08-19 13:20:00,15.02,15.02,14.97,14.99,27000.0,10.8225,10.8225,10.7864,10.8008,27000.0
2011-08-19 13:30:00,14.99,15.01,14.95,14.96,100000.0,10.8008,10.8152,10.772,10.7792,100000.0
2011-08-19 13:40:00,14.95,14.97,14.92,14.97,43400.0,10.772,10.7864,10.7504,10.7864,43400.0
2011-08-19 13:50:00,14.96,14.97,14.94,14.95,35200.0,10.7792,10.7864,10.7648,10.772,35200.0
2011-08-19 14:00:00,14.95,14.96,14.88,14.88,79000.0,10.772,10.7792,10.7216,10.7216,79000.0
2011-08-19 14:10:00,14.88,14.88,14.83,14.83,61400.0,10.7216,10.7216,10.6855,10.6855,61400.0
2011-08-19 14:20:00,14.83,14.84,14.79,14.8,98400.0,10.6855,10.6928,10.6567,10.6639,98400.0
2011-08-19 14:30:00,14.81,14.81,14.77,14.81,102000.0,10.6711,10.6711,10.6423,10.6711,102000.0
2011-08-19 14:40:00,14.81,14.84,14.81,14.81,151000.0,10.6711,10.6928,10.6711,10.6711,151000.0
2011-08-19 14:50:00,14.81,14.82,14.77,14.78,88200.0,10.6711,10.6783,10.6423,10.6495,88200.0
2011-08-19 15:00:00,14.78,14.79,14.75,14.77,102400.0,10.6495,10.6567,10.6279,10.6423,102400.0
2011-08-19 15:10:00,14.77,14.79,14.71,14.76,185400.0,10.6423,10.6567,10.5991,10.6351,185400.0
2011-08-19 15:20:00,14.76,14.83,14.76,14.82,170200.0,10.6351,10.6855,10.6351,10.6783,170200.0
2011-08-19 15:30:00,14.82,14.83,14.76,14.79,172600.0,10.6783,10.6855,10.6351,10.6567,172600.0
2011-08-19 15:40:00,14.79,14.83,14.76,14.83,307600.0,10.6567,10.6855,10.6351,10.6855,307600.0
2011-08-19 15:50:00,14.82,14.86,14.77,14.8,714000.0,10.6783,10.7072,10.6423,10.6639,714000.0
2011-08-22 09:30:00,15.09,15.13,15.01,15.06,124400.0,10.8729,10.9017,10.8152,10.8513,124400.0
2011-08-22 09:40:00,15.07,15.14,15.06,15.14,108800.0,10.8585,10.9089,10.8513,10.9089,108800.0
2011-08-22 09:50:00,15.14,15.17,15.05,15.09,168200.0,10.9089,10.9305,10.8441,10.8729,168200.0
2011-08-22 10:00:00,15.09,15.13,15.06,15.08,93800.0,10.8729,10.9017,10.8513,10.8657,93800.0
2011-08-22 10:10:00,15.08,15.1,15.03,15.1,105200.0,10.8657,10.8801,10.8297,10.8801,105200.0
2011-08-22 10:20:00,15.11,15.15,15.08,15.14,123800.0,10.8873,10.9161,10.8657,10.9089,123800.0
2011-08-22 10:30:00,15.15,15.18,15.1,15.13,98800.0,10.9161,10.9377,10.8801,10.9017,98800.0
2011-08-22 10:40:00,15.13,15.15,15.12,15.13,62200.0,10.9017,10.9161,10.8945,10.9017,62200.0
2011-08-22 10:50:00,15.13,15.15,15.03,15.05,121600.0,10.9017,10.9161,10.8297,10.8441,121600.0
2011-08-22 11:00:00,15.04,15.09,15.03,15.09,178200.0,10.8369,10.8729,10.8297,10.8729,178200.0
2011-08-22 11:10:00,15.08,15.08,15.02,15.03,149200.0,10.8657,10.8657,10.8225,10.8297,149200.0
2011-08-22 11:20:00,15.02,15.02,14.99,15.02,119600.0,10.8225,10.8225,10.8008,10.8225,119600.0
2011-08-22 11:30:00,15.02,15.03,14.94,14.95,107600.0,10.8225,10.8297,10.7648,10.772,107600.0
2011-08-22 11:40:00,14.95,14.97,14.9,14.97,100000.0,10.772,10.7864,10.736,10.7864,100000.0
2011-08-22 11:50:00,14.97,14.97,14.94,14.97,100200.0,10.7864,10.7864,10.7648,10.7864,100200.0
2011-08-22 12:00:00,14.97,15.05,14.96,15.05,112800.0,10.7864,10.8441,10.7792,10.8441,112800.0
2011-08-22 12:10:00,15.04,15.07,15.03,15.06,62200.0,10.8369,10.8585,10.8297,10.8513,62200.0
2011-08-22 12:20:00,15.06,15.11,15.06,15.07,106000.0,10.8513,10.8873,10.8513,10.8585,106000.0
2011-08-22 12:30:00,15.07,15.09,15.01,15.03,59400.0,10.8585,10.8729,10.8152,10.8297,59400.0
2011-08-22 12:40:00,15.03,15.11,15.01,15.1,109400.0,10.8297,10.8873,10.8152,10.8801,109400.0
2011-08-22 12:50:00,15.1,15.17,15.06,15.16,152200.0,10.8801,10.9305,10.8513,10.9233,152200.0
2011-08-22 13:00:00,15.15,15.17,15.13,15.15,143000.0,10.9161,10.9305,10.9017,10.9161,143000.0
2011-08-22 13:10:00,15.15,15.17,15.13,15.15,129400.0,10.9161,10.9305,10.9017,10.9161,129400.0
2011-08-22 13:20:00,15.15,15.19,15.13,15.13,128600.0,10.9161,10.9449,10.9017,10.9017,128600.0
2011-08-22 13:30:00,15.13,15.15,15.06,15.06,65600.0,10.9017,10.9161,10.8513,10.8513,65600.0
2011-08-22 13:40:00,15.06,15.1,15.04,15.05,75200.0,10.8513,10.8801,10.8369,10.8441,75200.0
2011-08-22 13:50:00,15.05,15.1,15.03,15.09,66600.0,10.8441,10.8801,10.8297,10.8729,66600.0
2011-08-22 14:00:00,15.09,15.13,15.08,15.1,91600.0,10.8729,10.9017,10.8657,10.8801,91600.0
2011-08-22 14:10:00,15.11,15.18,15.1,15.11,159800.0,10.8873,10.9377,10.8801,10.8873,159800.0
2011-08-22 14:20:00,15.11,15.13,15.08,15.11,78800.0,10.8873,10.9017,10.8657,10.8873,78800.0
2011-08-22 14:30:00,15.11,15.13,15.09,15.1,109000.0,10.8873,10.9017,10.8729,10.8801,109000.0
2011-08-22 14:40:00,15.11,15.13,15.1,15.1,54200.0,10.8873,10.9017,10.8801,10.8801,54200.0
2011-08-22 14:50:00,15.11,15.11,15.05,15.05,75800.0,10.8873,10.8873,10.8441,10.8441,75800.0
2011-08-22 15:00:00,15.05,15.09,15.04,15.07,116400.0,10.8441,10.8729,10.8369,10.8585,116400.0
2011-08-22 15:10:00,15.07,15.11,15.06,15.1,126000.0,10.8585,10.8873,10.8513,10.8801,126000.0
2011-08-22 15:20:00,15.1,15.14,15.1,15.12,166600.0,10.8801,10.9089,10.8801,10.8945,166600.0
2011-08-22 15:30:00,15.12,15.13,15.11,15.12,223800.0,10.8945,10.9017,10.8873,10.8945,223800.0
2011-08-22 15:40:00,15.13,15.15,15.1,15.11,183400.0,10.9017,10.9161,10.8801,10.8873,183400.0
2011-08-22 15:50:00,15.11,15.13,15.06,15.09,563400.0,10.8873,10.9017,10.8513,10.8729,563400.0
2011-08-23 09:30:00,15.17,15.24,15.12,15.22,145600.0,10.9305,10.981,10.8945,10.9666,145600.0
2011-08-23 09:40:00,15.22,15.37,15.18,15.37,129800.0,10.9666,11.0746,10.9377,11.0746,129800.0
2011-08-23 09:50:00,15.37,15.4,15.33,15.34,142600.0,11.0746,11.0963,11.0458,11.053,142600.0
2011-08-23 10:00:00,15.34,15.46,15.32,15.44,203000.0,11.053,11.1395,11.0386,11.1251,203000.0
2011-08-23 10:10:00,15.44,15.45,15.35,15.36,117600.0,11.1251,11.1323,11.0602,11.0674,117600.0
2011-08-23 10:20:00,15.36,15.43,15.34,15.43,130200.0,11.0674,11.1179,11.053,11.1179,130200.0
2011-08-23 10:30:00,15.43,15.46,15.4,15.46,83600.0,11.1179,11.1395,11.0963,11.1395,83600.0
2011-08-23 10:40:00,15.47,15.49,15.43,15.44,102800.0,11.1467,11.1611,11.1179,11.1251,102800.0
2011-08-23 10:50:00,15.44,15.45,15.35,15.37,102200.0,11.1251,11.1323,11.0602,11.0746,102200.0
2011-08-23 11:00:00,15.36,15.38,15.35,15.38,215800.0,11.0674,11.0818,11.0602,11.0818,215800.0
2011-08-23 11:10:00,15.38,15.47,15.38,15.44,104200.0,11.0818,11.1467,11.0818,11.1251,104200.0
2011-08-23 11:20:00,15.44,15.5,15.41,15.49,201600.0,11.1251,11.1683,11.1035,11.1611,201600.0
2011-08-23 11:30:00,15.5,15.54,15.47,15.54,106000.0,11.1683,11.1971,11.1467,11.1971,106000.0
2011-08-23 11:40:00,15.55,15.58,15.52,15.56,82800.0,11.2043,11.226,11.1827,11.2115,82800.0
2011-08-23 11:50:00,15.56,15.61,15.54,15.6,84000.0,11.2115,11.2476,11.1971,11.2404,84000.0
2011-08-23 12:00:00,15.6,15.61,15.56,15.61,62400.0,11.2404,11.2476,11.2115,11.2476,62400.0
2011-08-23 12:10:00,15.61,15.61,15.57,15.58,46000.0,11.2476,11.2476,11.2187,11.226,46000.0
2011-08-23 12:20:00,15.58,15.6,15.58,15.59,64200.0,11.226,11.2404,11.226,11.2332,64200.0
2011-08-23 12:30:00,15.6,15.63,15.6,15.63,46000.0,11.2404,11.262,11.2404,11.262,46000.0
2011-08-23 12:40:00,15.63,15.68,15.63,15.63,131400.0,11.262,11.298,11.262,11.262,131400.0
2011-08-23 12:50:00,15.63,15.69,15.63,15.65,75400.0,11.262,11.3052,11.262,11.2764,75400.0
2011-08-23 13:00:00,15.66,15.68,15.65,15.65,79800.0,11.2836,11.298,11.2764,11.2764,79800.0
2011-08-23 13:10:00,15.65,15.65,15.59,15.6,81200.0,11.2764,11.2764,11.2332,11.2404,81200.0
2011-08-23 13:20:00,15.6,15.62,15.55,15.56,95800.0,11.2404,11.2548,11.2043,11.2115,95800.0
2011-08-23 13:30:00,15.56,15.58,15.53,15.55,82400.0,11.2115,11.226,11.1899,11.2043,82400.0
2011-08-23 13:40:00,15.55,15.58,15.52,15.57,73600.0,11.2043,11.226,11.1827,11.2187,73600.0
2011-08-23 13:50:00,15.58,15.58,15.46,15.53,176000.0,11.226,11.226,11.1395,11.1899,176000.0
2011-08-23 14:00:00,15.53,15.56,15.5,15.54,84000.0,11.1899,11.2115,11.1683,11.1971,84000.0
2011-08-23 14:10:00,15.54,15.55,15.49,15.55,99800.0,11.1971,11.2043,11.1611,11.2043,99800.0
2011-08-23 14:20:00,15.55,15.6,15.51,15.6,101800.0,11.2043,11.2404,11.1755,11.2404,101800.0
2011-08-23 14:30:00,15.6,15.64,15.58,15.63,200400.0,11.2404,11.2692,11.226,11.262,200400.0
2011-08-23 14:40:00,15.63,15.69,15.62,15.68,91800.0,11.262,11.3052,11.2548,11.298,91800.0
2011-08-23 14:50:00,15.68,15.72,15.68,15.72,99800.0,11.298,11.3268,11.298,11.3268,99800.0
2011-08-23 15:00:00,15.71,15.81,15.71,15.81,194200.0,11.3196,11.3917,11.3196,11.3917,194200.0
2011-08-23 15:10:00,15.82,15.85,15.79,15.81,196200.0,11.3989,11.4205,11.3773,11.3917,196200.0
2011-08-23 15:20:00,15.81,15.86,15.76,15.77,208000.0,11.3917,11.4277,11.3556,11.3629,208000.0
2011-08-23 15:30:00,15.77,15.83,15.75,15.83,227200.0,11.3629,11.4061,11.3484,11.4061,227200.0
2011-08-23 15:40:00,15.83,15.85,15.78,15.83,294600.0,11.4061,11.4205,11.3701,11.4061,294600.0
2011-08-23 15:50:00,15.83,15.86,15.8,15.85,619000.0,11.4061,11.4277,11.3845,11.4205,619000.0
2011-08-24 09:30:00,15.85,15.85,15.69,15.74,238200.0,11.4205,11.4205,11.3052,11.3412,238200.0
2011-08-24 09:40:00,15.74,15.82,15.72,15.78,121800.0,11.3412,11.3989,11.3268,11.3701,121800.0
2011-08-24 09:50:00,15.78,15.92,15.74,15.91,90400.0,11.3701,11.4709,11.3412,11.4637,90400.0
2011-08-24 10:00:00,15.91,15.92,15.84,15.85,122200.0,11.4637,11.4709,11.4133,11.4205,122200.0
2011-08-24 10:10:00,15.86,15.9,15.84,15.86,197400.0,11.4277,11.4565,11.4133,11.4277,197400.0
2011-08-24 10:20:00,15.86,15.86,15.81,15.83,273200.0,11.4277,11.4277,11.3917,11.4061,273200.0
2011-08-24 10:30:00,15.83,15.84,15.74,15.8,122800.0,11.4061,11.4133,11.3412,11.3845,122800.0
2011-08-24 10:40:00,15.8,15.83,15.72,15.72,131800.0,11.3845,11.4061,11.3268,11.3268,131800.0
2011-08-24 10:50:00,15.73,15.75,15.69,15.71,99600.0,11.334,11.3484,11.3052,11.3196,99600.0
2011-08-24 11:00:00,15.71,15.76,15.7,15.75,108600.0,11.3196,11.3556,11.3124,11.3484,108600.0
2011-08-24 11:10:00,15.75,15.77,15.7,15.72,67000.0,11.3484,11.3629,11.3124,11.3268,67000.0
2011-08-24 11:20:00,15.72,15.8,15.71,15.76,64000.0,11.3268,11.3845,11.3196,11.3556,64000.0
2011-08-24 11:30:00,15.76,15.79,15.71,15.79,68600.0,11.3556,11.3773,11.3196,11.3773,68600.0
2011-08-24 11:40:00,15.8,15.8,15.72,15.74,110000.0,11.3845,11.3845,11.3268,11.3412,110000.0
2011-08-24 11:50:00,15.74,15.76,15.71,15.72,85000.0,11.3412,11.3556,11.3196,11.3268,85000.0
2011-08-24 12:00:00,15.71,15.72,15.65,15.65,168000.0,11.3196,11.3268,11.2764,11.2764,168000.0
2011-08-24 12:10:00,15.65,15.71,15.63,15.68,120400.0,11.2764,11.3196,11.262,11.298,120400.0
2011-08-24 12:20:00,15.68,15.71,15.67,15.68,37000.0,11.298,11.3196,11.2908,11.298,37000.0
2011-08-24 12:30:00,15.69,15.73,15.68,15.72,85000.0,11.3052,11.334,11.298,11.3268,85000.0
2011-08-24 12:40:00,15.72,15.76,15.71,15.73,66400.0,11.3268,11.3556,11.3196,11.334,66400.0
2011-08-24 12:50:00,15.74,15.81,15.74,15.81,78600.0,11.3412,11.3917,11.3412,11.3917,78600.0
2011-08-24 13:00:00,15.8,15.83,15.78,15.79,37600.0,11.3845,11.4061,11.3701,11.3773,37600.0
2011-08-24 13:10:00,15.78,15.83,15.78,15.83,43600.0,11.3701,11.4061,11.3701,11.4061,43600.0
2011-08-24 13:20:00,15.82,15.88,15.81,15.82,70000.0,11.3989,11.4421,11.3917,11.3989,70000.0
2011-08-24 13:30:00,15.82,15.83,15.78,15.78,61200.0,11.3989,11.4061,11.3701,11.3701,61200.0
2011-08-24 13:40:00,15.78,15.78,15.72,15.77,37600.0,11.3701,11.3701,11.3268,11.3629,37600.0
2011-08-24 13:50:00,15.77,15.78,15.74,15.78,91000.0,11.3629,11.3701,11.3412,11.3701,91000.0
2011-08-24 14:00:00,15.78,15.78,15.74,15.77,77200.0,11.3701,11.3701,11.3412,11.3629,77200.0
2011-08-24 14:10:00,15.77,15.8,15.74,15.74,80400.0,11.3629,11.3845,11.3412,11.3412,80400.0
2011-08-24 14:20:00,15.74,15.76,15.72,15.74,96000.0,11.3412,11.3556,11.3268,11.3412,96000.0
2011-08-24 14:30:00,15.74,15.76,15.74,15.76,57400.0,11.3412,11.3556,11.3412,11.3556,57400.0
2011-08-24 14:40:00,15.76,15.77,15.74,15.74,90800.0,11.3556,11.3629,11.3412,11.3412,90800.0
2011-08-24 14:50:00,15.74,15.79,15.73,15.78,87000.0,11.3412,11.3773,11.334,11.3701,87000.0
2011-08-24 15:00:00,15.78,15.8,15.76,15.76,101800.0,11.3701,11.3845,11.3556,11.3556,101800.0
2011-08-24 15:10:00,15.76,15.82,15.75,15.81,164400.0,11.3556,11.3989,11.3484,11.3917,164400.0
2011-08-24 15:20:00,15.81,15.84,15.81,15.82,148000.0,11.3917,11.4133,11.3917,11.3989,148000.0
2011-08-24 15:30:00,15.82,15.88,15.82,15.85,190800.0,11.3989,11.4421,11.3989,11.4205,190800.0
2011-08-24 15:40:00,15.85,15.9,15.85,15.87,259200.0,11.4205,11.4565,11.4205,11.4349,259200.0
2011-08-24 15:50:00,15.87,15.88,15.85,15.87,351200.0,11.4349,11.4421,11.4205,11.4349,351200.0
2011-08-25 09:30:00,15.93,15.97,15.83,15.87,113800.0,11.4781,11.507,11.4061,11.4349,113800.0
2011-08-25 09:40:00,15.88,15.97,15.86,15.92,113200.0,11.4421,11.507,11.4277,11.4709,113200.0
2011-08-25 09:50:00,15.92,15.93,15.85,15.92,283200.0,11.4709,11.4781,11.4205,11.4709,283200.0
2011-08-25 10:00:00,15.92,15.93,15.83,15.93,382000.0,11.4709,11.4781,11.4061,11.4781,382000.0
2011-08-25 10:10:00,15.93,15.96,15.87,15.9,191200.0,11.4781,11.4998,11.4349,11.4565,191200.0
2011-08-25 10:20:00,15.9,15.9,15.83,15.88,427400.0,11.4565,11.4565,11.4061,11.4421,427400.0
2011-08-25 10:30:00,15.88,15.9,15.84,15.85,328200.0,11.4421,11.4565,11.4133,11.4205,328200.0
2011-08-25 10:40:00,15.85,15.88,15.81,15.82,206000.0,11.4205,11.4421,11.3917,11.3989,206000.0
2011-08-25 10:50:00,15.82,15.87,15.79,15.85,254200.0,11.3989,11.4349,11.3773,11.4205,254200.0
2011-08-25 11:00:00,15.85,15.88,15.83,15.84,139000.0,11.4205,11.4421,11.4061,11.4133,139000.0
2011-08-25 11:10:00,15.83,15.94,15.83,15.9,100200.0,11.4061,11.4853,11.4061,11.4565,100200.0
2011-08-25 11:20:00,15.91,15.95,15.9,15.92,92800.0,11.4637,11.4926,11.4565,11.4709,92800.0
2011-08-25 11:30:00,15.92,15.93,15.84,15.85,103600.0,11.4709,11.4781,11.4133,11.4205,103600.0
2011-08-25 11:40:00,15.86,15.87,15.81,15.82,74800.0,11.4277,11.4349,11.3917,11.3989,74800.0
2011-08-25 11:50:00,15.82,15.85,15.8,15.84,59200.0,11.3989,11.4205,11.3845,11.4133,59200.0
2011-08-25 12:00:00,15.84,15.87,15.83,15.85,178800.0,11.4133,11.4349,11.4061,11.4205,178800.0
2011-08-25 12:10:00,15.85,15.87,15.8,15.8,50800.0,11.4205,11.4349,11.3845,11.3845,50800.0
2011-08-25 12:20:00,15.81,15.86,15.79,15.86,108200.0,11.3917,11.4277,11.3773,11.4277,108200.0
2011-08-25 12:30:00,15.86,15.86,15.78,15.78,130600.0,11.4277,11.4277,11.3701,11.3701,130600.0
2011-08-25 12:40:00,15.78,15.81,15.76,15.8,162600.0,11.3701,11.3917,11.3556,11.3845,162600.0
2011-08-25 12:50:00,15.8,15.81,15.77,15.81,76800.0,11.3845,11.3917,11.3629,11.3917,76800.0
2011-08-25 13:00:00,15.81,15.84,15.78,15.78,62800.0,11.3917,11.4133,11.3701,11.3701,62800.0
2011-08-25 13:10:00,15.79,15.81,15.77,15.79,62400.0,11.3773,11.3917,11.3629,11.3773,62400.0
2011-08-25 13:20:00,15.79,15.85,15.79,15.85,142000.0,11.3773,11.4205,11.3773,11.4205,142000.0
2011-08-25 13:30:00,15.85,15.87,15.8,15.84,94000.0,11.4205,11.4349,11.3845,11.4133,94000.0
2011-08-25 13:40:00,15.84,15.84,15.76,15.77,58000.0,11.4133,11.4133,11.3556,11.3629,58000.0
2011-08-25 13:50:00,15.77,15.85,15.77,15.85,93200.0,11.3629,11.4205,11.3629,11.4205,93200.0
2011-08-25 14:00:00,15.86,15.86,15.81,15.82,68800.0,11.4277,11.4277,11.3917,11.3989,68800.0
2011-08-25 14:10:00,15.83,15.84,15.8,15.84,56800.0,11.4061,11.4133,11.3845,11.4133,56800.0
2011-08-25 14:20:00,15.85,15.85,15.76,15.79,84400.0,11.4205,11.4205,11.3556,11.3773,84400.0
2011-08-25 14:30:00,15.8,15.81,15.78,15.79,59200.0,11.3845,11.3917,11.3701,11.3773,59200.0
2011-08-25 14:40:00,15.79,15.8,15.73,15.74,49800.0,11.3773,11.3845,11.334,11.3412,49800.0
2011-08-25 14:50:00,15.74,15.74,15.71,15.73,221200.0,11.3412,11.3412,11.3196,11.334,221200.0
2011-08-25 15:00:00,15.72,15.74,15.71,15.74,62000.0,11.3268,11.3412,11.3196,11.3412,62000.0
2011-08-25 15:10:00,15.73,15.78,15.71,15.78,84400.0,11.334,11.3701,11.3196,11.3701,84400.0
2011-08-25 15:20:00,15.78,15.8,15.78,15.79,200600.0,11.3701,11.3845,11.3701,11.3773,200600.0
2011-08-25 15:30:00,15.79,15.8,15.74,15.77,217200.0,11.3773,11.3845,11.3412,11.3629,217200.0
2011-08-25 15:40:00,15.77,15.77,15.7,15.76,344600.0,11.3629,11.3629,11.3124,11.3556,344600.0
2011-08-25 15:50:00,15.76,15.77,15.71,15.73,516400.0,11.3556,11.3629,11.3196,11.334,516400.0
2011-08-26 09:30:00,15.58,15.72,15.31,15.62,134400.0,11.226,11.3268,11.0314,11.2548,134400.0
2011-08-26 09:40:00,15.61,15.62,15.54,15.6,48400.0,11.2476,11.2548,11.1971,11.2404,48400.0
2011-08-26 09:50:00,15.61,15.68,15.59,15.68,59800.0,11.2476,11.298,11.2332,11.298,59800.0
2011-08-26 10:00:00,15.68,15.68,15.51,15.59,159600.0,11.298,11.298,11.1755,11.2332,159600.0
2011-08-26 10:10:00,15.59,15.74,15.56,15.74,174000.0,11.2332,11.3412,11.2115,11.3412,174000.0
2011-08-26 10:20:00,15.73,15.96,15.72,15.88,158000.0,11.334,11.4998,11.3268,11.4421,158000.0
2011-08-26 10:30:00,15.9,15.92,15.81,15.89,102600.0,11.4565,11.4709,11.3917,11.4493,102600.0
2011-08-26 10:40:00,15.89,16.1,15.88,16.04,214400.0,11.4493,11.6006,11.4421,11.5574,214400.0
2011-08-26 10:50:00,16.05,16.08,15.94,15.94,149200.0,11.5646,11.5862,11.4853,11.4853,149200.0
2011-08-26 11:00:00,15.94,16.05,15.91,16.04,229800.0,11.4853,11.5646,11.4637,11.5574,229800.0
2011-08-26 11:10:00,16.04,16.15,16.02,16.03,156000.0,11.5574,11.6367,11.543,11.5502,156000.0
2011-08-26 11:20:00,16.03,16.04,15.96,15.98,72400.0,11.5502,11.5574,11.4998,11.5142,72400.0
2011-08-26 11:30:00,15.97,16.02,15.97,15.97,106800.0,11.507,11.543,11.507,11.507,106800.0
2011-08-26 11:40:00,15.97,15.97,15.91,15.94,136400.0,11.507,11.507,11.4637,11.4853,136400.0
2011-08-26 11:50:00,15.93,15.99,15.92,15.97,72200.0,11.4781,11.5214,11.4709,11.507,72200.0
2011-08-26 12:00:00,15.98,16.07,15.98,16.07,109000.0,11.5142,11.579,11.5142,11.579,109000.0
2011-08-26 12:10:00,16.07,16.09,16.01,16.02,67400.0,11.579,11.5934,11.5358,11.543,67400.0
2011-08-26 12:20:00,16.02,16.07,16.01,16.07,62000.0,11.543,11.579,11.5358,11.579,62000.0
2011-08-26 12:30:00,16.07,16.07,16.04,16.06,32400.0,11.579,11.579,11.5574,11.5718,32400.0
2011-08-26 12:40:00,16.06,16.08,15.99,15.99,39600.0,11.5718,11.5862,11.5214,11.5214,39600.0
2011-08-26 12:50:00,16.0,16.04,15.99,16.03,98800.0,11.5286,11.5574,11.5214,11.5502,98800.0
2011-08-26 13:00:00,16.03,16.07,16.0,16.05,82800.0,11.5502,11.579,11.5286,11.5646,82800.0
2011-08-26 13:10:00,16.04,16.08,16.03,16.05,52800.0,11.5574,11.5862,11.5502,11.5646,52800.0
2011-08-26 13:20:00,16.04,16.1,16.03,16.09,49800.0,11.5574,11.6006,11.5502,11.5934,49800.0
2011-08-26 13:30:00,16.1,16.11,16.09,16.09,32200.0,11.6006,11.6078,11.5934,11.5934,32200.0
2011-08-26 13:40:00,16.09,16.14,16.09,16.11,57200.0,11.5934,11.6295,11.5934,11.6078,57200.0
2011-08-26 13:50:00,16.11,16.13,16.07,16.12,49400.0,11.6078,11.6222,11.579,11.615,49400.0
2011-08-26 14:00:00,16.13,16.15,16.1,16.11,79200.0,11.6222,11.6367,11.6006,11.6078,79200.0
2011-08-26 14:10:00,16.1,16.11,16.07,16.11,77000.0,11.6006,11.6078,11.579,11.6078,77000.0
2011-08-26 14:20:00,16.11,16.11,16.04,16.05,98800.0,11.6078,11.6078,11.5574,11.5646,98800.0
2011-08-26 14:30:00,16.05,16.06,16.03,16.06,116800.0,11.5646,11.5718,11.5502,11.5718,116800.0
2011-08-26 14:40:00,16.06,16.11,16.05,16.09,39200.0,11.5718,11.6078,11.5646,11.5934,39200.0
2011-08-26 14:50:00,16.09,16.1,16.08,16.08,31400.0,11.5934,11.6006,11.5862,11.5862,31400.0
2011-08-26 15:00:00,16.08,16.09,16.03,16.04,104600.0,11.5862,11.5934,11.5502,11.5574,104600.0
2011-08-26 15:10:00,16.04,16.05,15.98,15.99,130600.0,11.5574,11.5646,11.5142,11.5214,130600.0
2011-08-26 15:20:00,15.99,16.04,15.99,16.02,113600.0,11.5214,11.5574,11.5214,11.543,113600.0
2011-08-26 15:30:00,16.03,16.1,16.02,16.1,159800.0,11.5502,11.6006,11.543,11.6006,159800.0
2011-08-26 15:40:00,16.09,16.14,16.09,16.11,178200.0,11.5934,11.6295,11.5934,11.6078,178200.0
2011-08-26 15:50:00,16.11,16.15,16.1,16.15,452200.0,11.6078,11.6367,11.6006,11.6367,452200.0
2011-08-29 09:30:00,16.33,16.43,16.3,16.38,129800.0,11.7664,11.8384,11.7447,11.8024,129800.0
2011-08-29 09:40:00,16.38,16.49,16.37,16.47,59200.0,11.8024,11.8816,11.7952,11.8672,59200.0
2011-08-29 09:50:00,16.47,16.49,16.43,16.48,49000.0,11.8672,11.8816,11.8384,11.8744,49000.0
2011-08-29 10:00:00,16.48,16.5,16.43,16.45,64800.0,11.8744,11.8888,11.8384,11.8528,64800.0
2011-08-29 10:10:00,16.45,16.48,16.43,16.46,62600.0,11.8528,11.8744,11.8384,11.86,62600.0
2011-08-29 10:20:00,16.46,16.49,16.43,16.43,54200.0,11.86,11.8816,11.8384,11.8384,54200.0
2011-08-29 10:30:00,16.43,16.46,16.42,16.45,58400.0,11.8384,11.86,11.8312,11.8528,58400.0
2011-08-29 10:40:00,16.45,16.5,16.43,16.49,166000.0,11.8528,11.8888,11.8384,11.8816,166000.0
2011-08-29 10:50:00,16.49,16.51,16.49,16.5,61200.0,11.8816,11.8961,11.8816,11.8888,61200.0
2011-08-29 11:00:00,16.5,16.51,16.48,16.49,84200.0,11.8888,11.8961,11.8744,11.8816,84200.0
2011-08-29 11:10:00,16.49,16.51,16.48,16.51,128200.0,11.8816,11.8961,11.8744,11.8961,128200.0
2011-08-29 11:20:00,16.51,16.51,16.47,16.48,92200.0,11.8961,11.8961,11.8672,11.8744,92200.0
2011-08-29 11:30:00,16.48,16.52,16.47,16.5,80000.0,11.8744,11.9033,11.8672,11.8888,80000.0
2011-08-29 11:40:00,16.5,16.53,16.49,16.51,74400.0,11.8888,11.9105,11.8816,11.8961,74400.0
2011-08-29 11:50:00,16.51,16.53,16.5,16.53,34200.0,11.8961,11.9105,11.8888,11.9105,34200.0
2011-08-29 12:00:00,16.52,16.56,16.52,16.55,60800.0,11.9033,11.9321,11.9033,11.9249,60800.0
2011-08-29 12:10:00,16.55,16.55,16.53,16.54,35000.0,11.9249,11.9249,11.9105,11.9177,35000.0
2011-08-29 12:20:00,16.54,16.54,16.52,16.53,33400.0,11.9177,11.9177,11.9033,11.9105,33400.0
2011-08-29 12:30:00,16.53,16.55,16.52,16.55,49800.0,11.9105,11.9249,11.9033,11.9249,49800.0
2011-08-29 12:40:00,16.54,16.58,16.54,16.55,55400.0,11.9177,11.9465,11.9177,11.9249,55400.0
2011-08-29 12:50:00,16.55,16.56,16.55,16.55,45800.0,11.9249,11.9321,11.9249,11.9249,45800.0
2011-08-29 13:00:00,16.55,16.59,16.55,16.58,48600.0,11.9249,11.9537,11.9249,11.9465,48600.0
2011-08-29 13:10:00,16.58,16.61,16.57,16.57,43200.0,11.9465,11.9681,11.9393,11.9393,43200.0
2011-08-29 13:20:00,16.57,16.59,16.54,16.54,60000.0,11.9393,11.9537,11.9177,11.9177,60000.0
2011-08-29 13:30:00,16.54,16.54,16.52,16.54,36200.0,11.9177,11.9177,11.9033,11.9177,36200.0
2011-08-29 13:40:00,16.54,16.57,16.54,16.56,213200.0,11.9177,11.9393,11.9177,11.9321,213200.0
2011-08-29 13:50:00,16.56,16.59,16.56,16.56,80600.0,11.9321,11.9537,11.9321,11.9321,80600.0
2011-08-29 14:00:00,16.56,16.6,16.55,16.59,112400.0,11.9321,11.9609,11.9249,11.9537,112400.0
2011-08-29 14:10:00,16.59,16.61,16.56,16.56,56600.0,11.9537,11.9681,11.9321,11.9321,56600.0
2011-08-29 14:20:00,16.57,16.58,16.56,16.58,73800.0,11.9393,11.9465,11.9321,11.9465,73800.0
2011-08-29 14:30:00,16.58,16.63,16.58,16.61,140800.0,11.9465,11.9825,11.9465,11.9681,140800.0
2011-08-29 14:40:00,16.61,16.61,16.59,16.61,67200.0,11.9681,11.9681,11.9537,11.9681,67200.0
2011-08-29 14:50:00,16.61,16.62,16.59,16.6,70600.0,11.9681,11.9753,11.9537,11.9609,70600.0
2011-08-29 15:00:00,16.6,16.61,16.6,16.6,229400.0,11.9609,11.9681,11.9609,11.9609,229400.0
2011-08-29 15:10:00,16.61,16.63,16.6,16.6,123600.0,11.9681,11.9825,11.9609,11.9609,123600.0
2011-08-29 15:20:00,16.6,16.64,16.6,16.63,91600.0,11.9609,11.9897,11.9609,11.9825,91600.0
2011-08-29 15:30:00,16.62,16.64,16.61,16.63,114200.0,11.9753,11.9897,11.9681,11.9825,114200.0
2011-08-29 15:40:00,16.63,16.68,16.63,16.67,293400.0,11.9825,12.0185,11.9825,12.0113,293400.0
2011-08-29 15:50:00,16.66,16.71,16.65,16.7,806800.0,12.0041,12.0402,11.9969,12.033,806800.0
2011-08-30 09:30:00,16.63,16.75,16.6,16.72,106400.0,11.9825,12.069,11.9609,12.0474,106400.0
2011-08-30 09:40:00,16.73,16.83,16.69,16.79,204400.0,12.0546,12.1266,12.0257,12.0978,204400.0
2011-08-30 09:50:00,16.8,16.82,16.72,16.72,108000.0,12.105,12.1194,12.0474,12.0474,108000.0
2011-08-30 10:00:00,16.72,16.73,16.61,16.73,253600.0,12.0474,12.0546,11.9681,12.0546,253600.0
2011-08-30 10:10:00,16.72,16.75,16.69,16.7,82800.0,12.0474,12.069,12.0257,12.033,82800.0
2011-08-30 10:20:00,16.7,16.75,16.67,16.75,84800.0,12.033,12.069,12.0113,12.069,84800.0
2011-08-30 10:30:00,16.74,16.79,16.71,16.77,93800.0,12.0618,12.0978,12.0402,12.0834,93800.0
2011-08-30 10:40:00,16.77,16.77,16.67,16.67,63800.0,12.0834,12.0834,12.0113,12.0113,63800.0
2011-08-30 10:50:00,16.68,16.76,16.67,16.72,91800.0,12.0185,12.0762,12.0113,12.0474,91800.0
2011-08-30 11:00:00,16.72,16.75,16.71,16.74,103200.0,12.0474,12.069,12.0402,12.0618,103200.0
2011-08-30 11:10:00,16.74,16.74,16.7,16.7,100400.0,12.0618,12.0618,12.033,12.033,100400.0
2011-08-30 11:20:00,16.7,16.8,16.7,16.8,188800.0,12.033,12.105,12.033,12.105,188800.0
2011-08-30 11:30:00,16.8,16.88,16.79,16.86,120200.0,12.105,12.1626,12.0978,12.1482,120200.0
2011-08-30 11:40:00,16.86,16.86,16.77,16.77,147600.0,12.1482,12.1482,12.0834,12.0834,147600.0
2011-08-30 11:50:00,16.77,16.79,16.75,16.78,107600.0,12.0834,12.0978,12.069,12.0906,107600.0
2011-08-30 12:00:00,16.78,16.79,16.73,16.73,60400.0,12.0906,12.0978,12.0546,12.0546,60400.0
2011-08-30 12:10:00,16.73,16.75,16.71,16.72,74600.0,12.0546,12.069,12.0402,12.0474,74600.0
2011-08-30 12:20:00,16.72,16.77,16.72,16.73,58000.0,12.0474,12.0834,12.0474,12.0546,58000.0
2011-08-30 12:30:00,16.73,16.73,16.7,16.72,76600.0,12.0546,12.0546,12.033,12.0474,76600.0
2011-08-30 12:40:00,16.72,16.72,16.6,16.65,162600.0,12.0474,12.0474,11.9609,11.9969,162600.0
2011-08-30 12:50:00,16.66,16.66,16.6,16.61,105000.0,12.0041,12.0041,11.9609,11.9681,105000.0
2011-08-30 13:00:00,16.61,16.63,16.59,16.62,98600.0,11.9681,11.9825,11.9537,11.9753,98600.0
2011-08-30 13:10:00,16.61,16.65,16.61,16.63,165400.0,11.9681,11.9969,11.9681,11.9825,165400.0
2011-08-30 13:20:00,16.64,16.66,16.6,16.6,274000.0,11.9897,12.0041,11.9609,11.9609,274000.0
2011-08-30 13:30:00,16.6,16.6,16.47,16.47,312000.0,11.9609,11.9609,11.8672,11.8672,312000.0
2011-08-30 13:40:00,16.48,16.5,16.47,16.49,192200.0,11.8744,11.8888,11.8672,11.8816,192200.0
2011-08-30 13:50:00,16.5,16.5,16.44,16.47,234000.0,11.8888,11.8888,11.8456,11.8672,234000.0
2011-08-30 14:00:00,16.48,16.53,16.45,16.48,302200.0,11.8744,11.9105,11.8528,11.8744,302200.0
2011-08-30 14:10:00,16.49,16.55,16.46,16.52,239400.0,11.8816,11.9249,11.86,11.9033,239400.0
2011-08-30 14:20:00,16.52,16.54,16.49,16.54,195600.0,11.9033,11.9177,11.8816,11.9177,195600.0
2011-08-30 14:30:00,16.54,16.56,16.5,16.52,199600.0,11.9177,11.9321,11.8888,11.9033,199600.0
2011-08-30 14:40:00,16.52,16.53,16.46,16.46,255600.0,11.9033,11.9105,11.86,11.86,255600.0
2011-08-30 14:50:00,16.47,16.49,16.43,16.48,241400.0,11.8672,11.8816,11.8384,11.8744,241400.0
2011-08-30 15:00:00,16.48,16.49,16.45,16.48,226800.0,11.8744,11.8816,11.8528,11.8744,226800.0
2011-08-30 15:10:00,16.48,16.48,16.43,16.45,199400.0,11.8744,11.8744,11.8384,11.8528,199400.0
2011-08-30 15:20:00,16.45,16.45,16.41,16.45,262000.0,11.8528,11.8528,11.824,11.8528,262000.0
2011-08-30 15:30:00,16.45,16.52,16.45,16.49,363400.0,11.8528,11.9033,11.8528,11.8816,363400.0
2011-08-30 15:40:00,16.49,16.49,16.45,16.48,523600.0,11.8816,11.8816,11.8528,11.8744,523600.0
2011-08-30 15:50:00,16.48,16.49,16.41,16.41,595400.0,11.8744,11.8816,11.824,11.824,595400.0
2011-08-31 09:30:00,16.54,16.55,16.42,16.43,246200.0,11.9177,11.9249,11.8312,11.8384,246200.0
2011-08-31 09:40:00,16.43,16.53,16.36,16.52,158600.0,11.8384,11.9105,11.788,11.9033,158600.0
2011-08-31 09:50:00,16.52,16.57,16.52,16.56,103400.0,11.9033,11.9393,11.9033,11.9321,103400.0
2011-08-31 10:00:00,16.56,16.6,16.53,16.6,144200.0,11.9321,11.9609,11.9105,11.9609,144200.0
2011-08-31 10:10:00,16.6,16.67,16.59,16.66,76400.0,11.9609,12.0113,11.9537,12.0041,76400.0
2011-08-31 10:20:00,16.66,16.68,16.63,16.64,89600.0,12.0041,12.0185,11.9825,11.9897,89600.0
2011-08-31 10:30:00,16.64,16.66,16.6,16.63,83800.0,11.9897,12.0041,11.9609,11.9825,83800.0
2011-08-31 10:40:00,16.63,16.63,16.56,16.57,85800.0,11.9825,11.9825,11.9321,11.9393,85800.0
2011-08-31 10:50:00,16.57,16.6,16.55,16.55,160600.0,11.9393,11.9609,11.9249,11.9249,160600.0
2011-08-31 11:00:00,16.55,16.56,16.49,16.5,146000.0,11.9249,11.9321,11.8816,11.8888,146000.0
2011-08-31 11:10:00,16.5,16.52,16.42,16.42,92800.0,11.8888,11.9033,11.8312,11.8312,92800.0
2011-08-31 11:20:00,16.42,16.45,16.37,16.45,132200.0,11.8312,11.8528,11.7952,11.8528,132200.0
2011-08-31 11:30:00,16.45,16.46,16.39,16.43,69400.0,11.8528,11.86,11.8096,11.8384,69400.0
2011-08-31 11:40:00,16.43,16.45,16.41,16.41,49200.0,11.8384,11.8528,11.824,11.824,49200.0
2011-08-31 11:50:00,16.41,16.42,16.36,16.38,52600.0,11.824,11.8312,11.788,11.8024,52600.0
2011-08-31 12:00:00,16.38,16.45,16.38,16.43,52600.0,11.8024,11.8528,11.8024,11.8384,52600.0
2011-08-31 12:10:00,16.43,16.46,16.43,16.43,44200.0,11.8384,11.86,11.8384,11.8384,44200.0
2011-08-31 12:20:00,16.44,16.5,16.44,16.48,43600.0,11.8456,11.8888,11.8456,11.8744,43600.0
2011-08-31 12:30:00,16.48,16.53,16.48,16.5,39200.0,11.8744,11.9105,11.8744,11.8888,39200.0
2011-08-31 12:40:00,16.5,16.53,16.48,16.49,46800.0,11.8888,11.9105,11.8744,11.8816,46800.0
2011-08-31 12:50:00,16.5,16.55,16.5,16.55,56400.0,11.8888,11.9249,11.8888,11.9249,56400.0
2011-08-31 13:00:00,16.55,16.57,16.5,16.5,43800.0,11.9249,11.9393,11.8888,11.8888,43800.0
2011-08-31 13:10:00,16.5,16.51,16.49,16.5,53800.0,11.8888,11.8961,11.8816,11.8888,53800.0
2011-08-31 13:20:00,16.49,16.5,16.45,16.47,45600.0,11.8816,11.8888,11.8528,11.8672,45600.0
2011-08-31 13:30:00,16.47,16.49,16.45,16.49,48800.0,11.8672,11.8816,11.8528,11.8816,48800.0
2011-08-31 13:40:00,16.49,16.5,16.45,16.45,54600.0,11.8816,11.8888,11.8528,11.8528,54600.0
2011-08-31 13:50:00,16.45,16.46,16.43,16.43,48000.0,11.8528,11.86,11.8384,11.8384,48000.0
2011-08-31 14:00:00,16.43,16.45,16.4,16.41,81400.0,11.8384,11.8528,11.8168,11.824,81400.0
2011-08-31 14:10:00,16.41,16.42,16.38,16.41,45200.0,11.824,11.8312,11.8024,11.824,45200.0
2011-08-31 14:20:00,16.41,16.45,16.41,16.43,49200.0,11.824,11.8528,11.824,11.8384,49200.0
2011-08-31 14:30:00,16.43,16.43,16.36,16.38,104600.0,11.8384,11.8384,11.788,11.8024,104600.0
2011-08-31 14:40:00,16.38,16.38,16.32,16.35,113600.0,11.8024,11.8024,11.7591,11.7808,113600.0
2011-08-31 14:50:00,16.36,16.36,16.31,16.33,143200.0,11.788,11.788,11.7519,11.7664,143200.0
2011-08-31 15:00:00,16.33,16.4,16.31,16.4,104000.0,11.7664,11.8168,11.7519,11.8168,104000.0
2011-08-31 15:10:00,16.39,16.39,16.28,16.3,151200.0,11.8096,11.8096,11.7303,11.7447,151200.0
2011-08-31 15:20:00,16.3,16.34,16.29,16.34,146600.0,11.7447,11.7736,11.7375,11.7736,146600.0
2011-08-31 15:30:00,16.34,16.38,16.33,16.37,171000.0,11.7736,11.8024,11.7664,11.7952,171000.0
2011-08-31 15:40:00,16.36,16.44,16.36,16.43,264000.0,11.788,11.8456,11.788,11.8384,264000.0
2011-08-31 15:50:00,16.43,16.45,16.37,16.41,514800.0,11.8384,11.8528,11.7952,11.824,514800.0
2011-09-01 09:30:00,16.55,16.55,16.43,16.45,118000.0,11.9249,11.9249,11.8384,11.8528,118000.0
2011-09-01 09:40:00,16.45,16.46,16.35,16.39,59200.0,11.8528,11.86,11.7808,11.8096,59200.0
2011-09-01 09:50:00,16.38,16.46,16.36,16.45,53200.0,11.8024,11.86,11.788,11.8528,53200.0
2011-09-01 10:00:00,16.45,16.58,16.43,16.53,267600.0,11.8528,11.9465,11.8384,11.9105,267600.0
2011-09-01 10:10:00,16.53,16.56,16.45,16.49,136400.0,11.9105,11.9321,11.8528,11.8816,136400.0
2011-09-01 10:20:00,16.49,16.55,16.48,16.53,52200.0,11.8816,11.9249,11.8744,11.9105,52200.0
2011-09-01 10:30:00,16.53,16.53,16.46,16.49,95600.0,11.9105,11.9105,11.86,11.8816,95600.0
2011-09-01 10:40:00,16.48,16.53,16.47,16.52,193200.0,11.8744,11.9105,11.8672,11.9033,193200.0
2011-09-01 10:50:00,16.53,16.56,16.49,16.49,212800.0,11.9105,11.9321,11.8816,11.8816,212800.0
2011-09-01 11:00:00,16.49,16.5,16.45,16.46,229000.0,11.8816,11.8888,11.8528,11.86,229000.0
2011-09-01 11:10:00,16.46,16.52,16.42,16.52,112000.0,11.86,11.9033,11.8312,11.9033,112000.0
2011-09-01 11:20:00,16.52,16.54,16.5,16.53,110200.0,11.9033,11.9177,11.8888,11.9105,110200.0
2011-09-01 11:30:00,16.53,16.54,16.5,16.5,105000.0,11.9105,11.9177,11.8888,11.8888,105000.0
2011-09-01 11:40:00,16.5,16.54,16.49,16.54,200400.0,11.8888,11.9177,11.8816,11.9177,200400.0
2011-09-01 11:50:00,16.54,16.57,16.52,16.55,113400.0,11.9177,11.9393,11.9033,11.9249,113400.0
2011-09-01 12:00:00,16.56,16.56,16.5,16.53,122200.0,11.9321,11.9321,11.8888,11.9105,122200.0
2011-09-01 12:10:00,16.53,16.53,16.47,16.47,41600.0,11.9105,11.9105,11.8672,11.8672,41600.0
2011-09-01 12:20:00,16.48,16.49,16.46,16.47,40600.0,11.8744,11.8816,11.86,11.8672,40600.0
2011-09-01 12:30:00,16.48,16.49,16.42,16.42,106600.0,11.8744,11.8816,11.8312,11.8312,106600.0
2011-09-01 12:40:00,16.42,16.45,16.41,16.45,129600.0,11.8312,11.8528,11.824,11.8528,129600.0
2011-09-01 12:50:00,16.45,16.47,16.42,16.43,105600.0,11.8528,11.8672,11.8312,11.8384,105600.0
2011-09-01 13:00:00,16.43,16.43,16.39,16.4,102400.0,11.8384,11.8384,11.8096,11.8168,102400.0
2011-09-01 13:10:00,16.4,16.43,16.39,16.43,48800.0,11.8168,11.8384,11.8096,11.8384,48800.0
2011-09-01 13:20:00,16.43,16.45,16.4,16.43,63400.0,11.8384,11.8528,11.8168,11.8384,63400.0
2011-09-01 13:30:00,16.43,16.43,16.4,16.42,113600.0,11.8384,11.8384,11.8168,11.8312,113600.0
2011-09-01 13:40:00,16.42,16.47,16.42,16.47,224400.0,11.8312,11.8672,11.8312,11.8672,224400.0
2011-09-01 13:50:00,16.47,16.48,16.4,16.4,104800.0,11.8672,11.8744,11.8168,11.8168,104800.0
2011-09-01 14:00:00,16.4,16.4,16.35,16.36,133600.0,11.8168,11.8168,11.7808,11.788,133600.0
2011-09-01 14:10:00,16.36,16.38,16.33,16.36,116200.0,11.788,11.8024,11.7664,11.788,116200.0
2011-09-01 14:20:00,16.36,16.36,16.31,16.35,73600.0,11.788,11.788,11.7519,11.7808,73600.0
2011-09-01 14:30:00,16.35,16.4,16.35,16.39,98200.0,11.7808,11.8168,11.7808,11.8096,98200.0
2011-09-01 14:40:00,16.39,16.42,16.36,16.38,123000.0,11.8096,11.8312,11.788,11.8024,123000.0
2011-09-01 14:50:00,16.38,16.39,16.36,16.36,53800.0,11.8024,11.8096,11.788,11.788,53800.0
2011-09-01 15:00:00,16.36,16.36,16.31,16.32,85000.0,11.788,11.788,11.7519,11.7591,85000.0
2011-09-01 15:10:00,16.32,16.37,16.32,16.36,116600.0,11.7591,11.7952,11.7591,11.788,116600.0
2011-09-01 15:20:00,16.36,16.4,16.34,16.35,149400.0,11.788,11.8168,11.7736,11.7808,149400.0
2011-09-01 15:30:00,16.35,16.35,16.31,16.31,203000.0,11.7808,11.7808,11.7519,11.7519,203000.0
2011-09-01 15:40:00,16.31,16.33,16.29,16.33,195200.0,11.7519,11.7664,11.7375,11.7664,195200.0
2011-09-01 15:50:00,16.32,16.33,16.26,16.28,426400.0,11.7591,11.7664,11.7159,11.7303,426400.0
2011-09-02 09:30:00,15.88,16.03,15.88,15.92,279200.0,11.4421,11.5502,11.4421,11.4709,279200.0
2011-09-02 09:40:00,15.92,15.96,15.83,15.95,193200.0,11.4709,11.4998,11.4061,11.4926,193200.0
2011-09-02 09:50:00,15.96,15.97,15.86,15.9,154200.0,11.4998,11.507,11.4277,11.4565,154200.0
2011-09-02 10:00:00,15.9,15.96,15.87,15.95,132000.0,11.4565,11.4998,11.4349,11.4926,132000.0
2011-09-02 10:10:00,15.95,15.97,15.9,15.92,129000.0,11.4926,11.507,11.4565,11.4709,129000.0
2011-09-02 10:20:00,15.92,15.92,15.88,15.88,97400.0,11.4709,11.4709,11.4421,11.4421,97400.0
2011-09-02 10:30:00,15.88,15.88,15.81,15.83,133800.0,11.4421,11.4421,11.3917,11.4061,133800.0
2011-09-02 10:40:00,15.83,15.83,15.78,15.82,78000.0,11.4061,11.4061,11.3701,11.3989,78000.0
2011-09-02 10:50:00,15.82,15.87,15.8,15.86,72000.0,11.3989,11.4349,11.3845,11.4277,72000.0
2011-09-02 11:00:00,15.86,15.91,15.86,15.9,71600.0,11.4277,11.4637,11.4277,11.4565,71600.0
2011-09-02 11:10:00,15.9,15.95,15.9,15.91,93200.0,11.4565,11.4926,11.4565,11.4637,93200.0
2011-09-02 11:20:00,15.92,15.96,15.92,15.94,78600.0,11.4709,11.4998,11.4709,11.4853,78600.0
2011-09-02 11:30:00,15.94,15.96,15.92,15.96,114800.0,11.4853,11.4998,11.4709,11.4998,114800.0
2011-09-02 11:40:00,15.96,15.98,15.9,15.9,88000.0,11.4998,11.5142,11.4565,11.4565,88000.0
2011-09-02 11:50:00,15.9,15.91,15.88,15.88,128000.0,11.4565,11.4637,11.4421,11.4421,128000.0
2011-09-02 12:00:00,15.88,15.92,15.88,15.89,40800.0,11.4421,11.4709,11.4421,11.4493,40800.0
2011-09-02 12:10:00,15.9,15.93,15.88,15.93,146600.0,11.4565,11.4781,11.4421,11.4781,146600.0
2011-09-02 12:20:00,15.92,15.95,15.92,15.93,78400.0,11.4709,11.4926,11.4709,11.4781,78400.0
2011-09-02 12:30:00,15.92,15.94,15.92,15.93,60600.0,11.4709,11.4853,11.4709,11.4781,60600.0
2011-09-02 12:40:00,15.93,15.93,15.9,15.9,70800.0,11.4781,11.4781,11.4565,11.4565,70800.0
2011-09-02 12:50:00,15.9,15.91,15.9,15.9,78800.0,11.4565,11.4637,11.4565,11.4565,78800.0
2011-09-02 13:00:00,15.9,15.9,15.86,15.86,114000.0,11.4565,11.4565,11.4277,11.4277,114000.0
2011-09-02 13:10:00,15.86,15.87,15.83,15.83,120600.0,11.4277,11.4349,11.4061,11.4061,120600.0
2011-09-02 13:20:00,15.83,15.84,15.81,15.81,67400.0,11.4061,11.4133,11.3917,11.3917,67400.0
2011-09-02 13:30:00,15.82,15.83,15.8,15.8,79000.0,11.3989,11.4061,11.3845,11.3845,79000.0
2011-09-02 13:40:00,15.8,15.81,15.79,15.79,58400.0,11.3845,11.3917,11.3773,11.3773,58400.0
2011-09-02 13:50:00,15.79,15.81,15.74,15.77,215800.0,11.3773,11.3917,11.3412,11.3629,215800.0
2011-09-02 14:00:00,15.77,15.79,15.74,15.75,160000.0,11.3629,11.3773,11.3412,11.3484,160000.0
2011-09-02 14:10:00,15.74,15.75,15.68,15.68,397800.0,11.3412,11.3484,11.298,11.298,397800.0
2011-09-02 14:20:00,15.68,15.71,15.67,15.7,94600.0,11.298,11.3196,11.2908,11.3124,94600.0
2011-09-02 14:30:00,15.7,15.7,15.62,15.63,224000.0,11.3124,11.3124,11.2548,11.262,224000.0
2011-09-02 14:40:00,15.63,15.64,15.6,15.6,80200.0,11.262,11.2692,11.2404,11.2404,80200.0
2011-09-02 14:50:00,15.61,15.65,15.61,15.63,92800.0,11.2476,11.2764,11.2476,11.262,92800.0
2011-09-02 15:00:00,15.64,15.65,15.6,15.6,138600.0,11.2692,11.2764,11.2404,11.2404,138600.0
2011-09-02 15:10:00,15.6,15.61,15.56,15.59,141400.0,11.2404,11.2476,11.2115,11.2332,141400.0
2011-09-02 15:20:00,15.6,15.63,15.59,15.62,148400.0,11.2404,11.262,11.2332,11.2548,148400.0
2011-09-02 15:30:00,15.63,15.66,15.62,15.65,231000.0,11.262,11.2836,11.2548,11.2764,231000.0
2011-09-02 15:40:00,15.66,15.71,15.65,15.7,352000.0,11.2836,11.3196,11.2764,11.3124,352000.0
2011-09-02 15:50:00,15.7,15.74,15.68,15.69,385400.0,11.3124,11.3412,11.298,11.3052,385400.0
2011-09-06 09:30:00,15.26,15.44,15.25,15.41,209400.0,10.9954,11.1251,10.9882,11.1035,209400.0
2011-09-06 09:40:00,15.42,15.42,15.34,15.39,120600.0,11.1107,11.1107,11.053,11.089,120600.0
2011-09-06 09:50:00,15.38,15.46,15.38,15.44,117800.0,11.0818,11.1395,11.0818,11.1251,117800.0
2011-09-06 10:00:00,15.43,15.51,15.43,15.46,128400.0,11.1179,11.1755,11.1179,11.1395,128400.0
2011-09-06 10:10:00,15.46,15.48,15.37,15.4,117200.0,11.1395,11.1539,11.0746,11.0963,117200.0
2011-09-06 10:20:00,15.4,15.41,15.38,15.38,98000.0,11.0963,11.1035,11.0818,11.0818,98000.0
2011-09-06 10:30:00,15.38,15.4,15.36,15.4,107800.0,11.0818,11.0963,11.0674,11.0963,107800.0
2011-09-06 10:40:00,15.4,15.43,15.37,15.39,105000.0,11.0963,11.1179,11.0746,11.089,105000.0
2011-09-06 10:50:00,15.39,15.51,15.39,15.5,145200.0,11.089,11.1755,11.089,11.1683,145200.0
2011-09-06 11:00:00,15.5,15.5,15.43,15.45,84200.0,11.1683,11.1683,11.1179,11.1323,84200.0
2011-09-06 11:10:00,15.45,15.49,15.42,15.47,91600.0,11.1323,11.1611,11.1107,11.1467,91600.0
2011-09-06 11:20:00,15.47,15.5,15.46,15.49,92400.0,11.1467,11.1683,11.1395,11.1611,92400.0
2011-09-06 11:30:00,15.49,15.55,15.49,15.51,159600.0,11.1611,11.2043,11.1611,11.1755,159600.0
2011-09-06 11:40:00,15.51,15.51,15.45,15.46,83000.0,11.1755,11.1755,11.1323,11.1395,83000.0
2011-09-06 11:50:00,15.46,15.52,15.46,15.5,80000.0,11.1395,11.1827,11.1395,11.1683,80000.0
2011-09-06 12:00:00,15.49,15.53,15.49,15.51,47600.0,11.1611,11.1899,11.1611,11.1755,47600.0
2011-09-06 12:10:00,15.51,15.54,15.49,15.53,32800.0,11.1755,11.1971,11.1611,11.1899,32800.0
2011-09-06 12:20:00,15.53,15.56,15.53,15.53,179000.0,11.1899,11.2115,11.1899,11.1899,179000.0
2011-09-06 12:30:00,15.53,15.54,15.5,15.52,27000.0,11.1899,11.1971,11.1683,11.1827,27000.0
2011-09-06 12:40:00,15.52,15.52,15.49,15.51,25200.0,11.1827,11.1827,11.1611,11.1755,25200.0
2011-09-06 12:50:00,15.5,15.52,15.49,15.51,30600.0,11.1683,11.1827,11.1611,11.1755,30600.0
2011-09-06 13:00:00,15.52,15.54,15.5,15.54,45600.0,11.1827,11.1971,11.1683,11.1971,45600.0
2011-09-06 13:10:00,15.54,15.58,15.54,15.57,35000.0,11.1971,11.226,11.1971,11.2187,35000.0
2011-09-06 13:20:00,15.57,15.59,15.56,15.56,52200.0,11.2187,11.2332,11.2115,11.2115,52200.0
2011-09-06 13:30:00,15.56,15.57,15.53,15.57,42400.0,11.2115,11.2187,11.1899,11.2187,42400.0
2011-09-06 13:40:00,15.57,15.63,15.56,15.63,49000.0,11.2187,11.262,11.2115,11.262,49000.0
2011-09-06 13:50:00,15.63,15.65,15.62,15.63,46000.0,11.262,11.2764,11.2548,11.262,46000.0
2011-09-06 14:00:00,15.63,15.66,15.62,15.65,39400.0,11.262,11.2836,11.2548,11.2764,39400.0
2011-09-06 14:10:00,15.65,15.7,15.65,15.69,45600.0,11.2764,11.3124,11.2764,11.3052,45600.0
2011-09-06 14:20:00,15.7,15.7,15.67,15.67,54000.0,11.3124,11.3124,11.2908,11.2908,54000.0
2011-09-06 14:30:00,15.68,15.68,15.63,15.65,87400.0,11.298,11.298,11.262,11.2764,87400.0
2011-09-06 14:40:00,15.64,15.64,15.62,15.62,65600.0,11.2692,11.2692,11.2548,11.2548,65600.0
2011-09-06 14:50:00,15.62,15.63,15.61,15.63,127400.0,11.2548,11.262,11.2476,11.262,127400.0
2011-09-06 15:00:00,15.63,15.64,15.61,15.62,200400.0,11.262,11.2692,11.2476,11.2548,200400.0
2011-09-06 15:10:00,15.61,15.62,15.58,15.6,105600.0,11.2476,11.2548,11.226,11.2404,105600.0
2011-09-06 15:20:00,15.6,15.64,15.59,15.61,107400.0,11.2404,11.2692,11.2332,11.2476,107400.0
2011-09-06 15:30:00,15.61,15.65,15.59,15.65,196200.0,11.2476,11.2764,11.2332,11.2764,196200.0
2011-09-06 15:40:00,15.65,15.72,15.65,15.71,211200.0,11.2764,11.3268,11.2764,11.3196,211200.0
2011-09-06 15:50:00,15.71,15.77,15.7,15.74,510400.0,11.3196,11.3629,11.3124,11.3412,510400.0
2011-09-07 09:30:00,16.0,16.11,15.97,16.1,153400.0,11.5286,11.6078,11.507,11.6006,153400.0
2011-09-07 09:40:00,16.1,16.15,16.08,16.08,91000.0,11.6006,11.6367,11.5862,11.5862,91000.0
2011-09-07 09:50:00,16.09,16.1,16.03,16.05,57400.0,11.5934,11.6006,11.5502,11.5646,57400.0
2011-09-07 10:00:00,16.05,16.16,16.05,16.15,60600.0,11.5646,11.6439,11.5646,11.6367,60600.0
2011-09-07 10:10:00,16.15,16.17,16.05,16.09,153400.0,11.6367,11.6511,11.5646,11.5934,153400.0
2011-09-07 10:20:00,16.1,16.14,16.09,16.1,80800.0,11.6006,11.6295,11.5934,11.6006,80800.0
2011-09-07 10:30:00,16.1,16.14,16.1,16.13,65600.0,11.6006,11.6295,11.6006,11.6222,65600.0
2011-09-07 10:40:00,16.13,16.14,16.1,16.11,53800.0,11.6222,11.6295,11.6006,11.6078,53800.0
2011-09-07 10:50:00,16.1,16.1,16.07,16.08,72400.0,11.6006,11.6006,11.579,11.5862,72400.0
2011-09-07 11:00:00,16.08,16.11,16.07,16.1,55200.0,11.5862,11.6078,11.579,11.6006,55200.0
2011-09-07 11:10:00,16.1,16.13,16.1,16.13,77200.0,11.6006,11.6222,11.6006,11.6222,77200.0
2011-09-07 11:20:00,16.13,16.15,16.12,16.15,53000.0,11.6222,11.6367,11.615,11.6367,53000.0
2011-09-07 11:30:00,16.15,16.16,16.13,16.16,50600.0,11.6367,11.6439,11.6222,11.6439,50600.0
2011-09-07 11:40:00,16.16,16.2,16.16,16.2,35800.0,11.6439,11.6727,11.6439,11.6727,35800.0
2011-09-07 11:50:00,16.2,16.21,16.2,16.2,23400.0,11.6727,11.6799,11.6727,11.6727,23400.0
2011-09-07 12:00:00,16.2,16.2,16.18,16.18,30600.0,11.6727,11.6727,11.6583,11.6583,30600.0
2011-09-07 12:10:00,16.18,16.2,16.17,16.17,48000.0,11.6583,11.6727,11.6511,11.6511,48000.0
2011-09-07 12:20:00,16.18,16.18,16.14,16.14,48000.0,11.6583,11.6583,11.6295,11.6295,48000.0
2011-09-07 12:30:00,16.14,16.16,16.13,16.15,45600.0,11.6295,11.6439,11.6222,11.6367,45600.0
2011-09-07 12:40:00,16.15,16.15,16.13,16.14,23200.0,11.6367,11.6367,11.6222,11.6295,23200.0
2011-09-07 12:50:00,16.14,16.14,16.12,16.13,32000.0,11.6295,11.6295,11.615,11.6222,32000.0
2011-09-07 13:00:00,16.13,16.17,16.12,16.16,39400.0,11.6222,11.6511,11.615,11.6439,39400.0
2011-09-07 13:10:00,16.17,16.18,16.16,16.18,25600.0,11.6511,11.6583,11.6439,11.6583,25600.0
2011-09-07 13:20:00,16.18,16.2,16.18,16.19,23400.0,11.6583,11.6727,11.6583,11.6655,23400.0
2011-09-07 13:30:00,16.19,16.19,16.18,16.18,25400.0,11.6655,11.6655,11.6583,11.6583,25400.0
2011-09-07 13:40:00,16.18,16.19,16.16,16.16,23400.0,11.6583,11.6655,11.6439,11.6439,23400.0
2011-09-07 13:50:00,16.16,16.21,16.16,16.2,36200.0,11.6439,11.6799,11.6439,11.6727,36200.0
2011-09-07 14:00:00,16.2,16.24,16.18,16.22,50800.0,11.6727,11.7015,11.6583,11.6871,50800.0
2011-09-07 14:10:00,16.23,16.24,16.22,16.23,56000.0,11.6943,11.7015,11.6871,11.6943,56000.0
2011-09-07 14:20:00,16.23,16.26,16.22,16.26,35000.0,11.6943,11.7159,11.6871,11.7159,35000.0
2011-09-07 14:30:00,16.26,16.29,16.25,16.27,65200.0,11.7159,11.7375,11.7087,11.7231,65200.0
2011-09-07 14:40:00,16.27,16.31,16.27,16.3,56600.0,11.7231,11.7519,11.7231,11.7447,56600.0
2011-09-07 14:50:00,16.3,16.3,16.28,16.28,35800.0,11.7447,11.7447,11.7303,11.7303,35800.0
2011-09-07 15:00:00,16.28,16.29,16.27,16.28,59200.0,11.7303,11.7375,11.7231,11.7303,59200.0
2011-09-07 15:10:00,16.28,16.28,16.26,16.27,75800.0,11.7303,11.7303,11.7159,11.7231,75800.0
2011-09-07 15:20:00,16.27,16.27,16.25,16.26,72000.0,11.7231,11.7231,11.7087,11.7159,72000.0
2011-09-07 15:30:00,16.25,16.27,16.25,16.26,112200.0,11.7087,11.7231,11.7087,11.7159,112200.0
2011-09-07 15:40:00,16.27,16.3,16.26,16.28,198000.0,11.7231,11.7447,11.7159,11.7303,198000.0
2011-09-07 15:50:00,16.28,16.32,16.26,16.31,451000.0,11.7303,11.7591,11.7159,11.7519,451000.0
2011-09-08 09:30:00,16.28,16.32,16.13,16.29,91800.0,11.7303,11.7591,11.6222,11.7375,91800.0
2011-09-08 09:40:00,16.3,16.36,16.3,16.35,101000.0,11.7447,11.788,11.7447,11.7808,101000.0
2011-09-08 09:50:00,16.36,16.38,16.32,16.33,90800.0,11.788,11.8024,11.7591,11.7664,90800.0
2011-09-08 10:00:00,16.33,16.35,16.29,16.35,92200.0,11.7664,11.7808,11.7375,11.7808,92200.0
2011-09-08 10:10:00,16.35,16.41,16.35,16.4,144000.0,11.7808,11.824,11.7808,11.8168,144000.0
2011-09-08 10:20:00,16.4,16.43,16.38,16.4,164200.0,11.8168,11.8384,11.8024,11.8168,164200.0
2011-09-08 10:30:00,16.4,16.45,16.39,16.39,191400.0,11.8168,11.8528,11.8096,11.8096,191400.0
2011-09-08 10:40:00,16.39,16.41,16.36,16.37,128000.0,11.8096,11.824,11.788,11.7952,128000.0
2011-09-08 10:50:00,16.37,16.44,16.37,16.43,71400.0,11.7952,11.8456,11.7952,11.8384,71400.0
2011-09-08 11:00:00,16.43,16.48,16.43,16.46,81000.0,11.8384,11.8744,11.8384,11.86,81000.0
2011-09-08 11:10:00,16.47,16.47,16.41,16.43,77800.0,11.8672,11.8672,11.824,11.8384,77800.0
2011-09-08 11:20:00,16.42,16.43,16.4,16.41,36800.0,11.8312,11.8384,11.8168,11.824,36800.0
2011-09-08 11:30:00,16.4,16.43,16.38,16.43,53000.0,11.8168,11.8384,11.8024,11.8384,53000.0
2011-09-08 11:40:00,16.43,16.43,16.39,16.39,80000.0,11.8384,11.8384,11.8096,11.8096,80000.0
2011-09-08 11:50:00,16.39,16.41,16.35,16.36,80800.0,11.8096,11.824,11.7808,11.788,80800.0
2011-09-08 12:00:00,16.36,16.36,16.3,16.32,61000.0,11.788,11.788,11.7447,11.7591,61000.0
2011-09-08 12:10:00,16.32,16.35,16.32,16.35,41600.0,11.7591,11.7808,11.7591,11.7808,41600.0
2011-09-08 12:20:00,16.35,16.36,16.3,16.3,63000.0,11.7808,11.788,11.7447,11.7447,63000.0
2011-09-08 12:30:00,16.3,16.31,16.25,16.25,64000.0,11.7447,11.7519,11.7087,11.7087,64000.0
2011-09-08 12:40:00,16.25,16.29,16.23,16.25,55400.0,11.7087,11.7375,11.6943,11.7087,55400.0
2011-09-08 12:50:00,16.25,16.31,16.25,16.31,31000.0,11.7087,11.7519,11.7087,11.7519,31000.0
2011-09-08 13:00:00,16.31,16.31,16.29,16.31,34400.0,11.7519,11.7519,11.7375,11.7519,34400.0
2011-09-08 13:10:00,16.31,16.31,16.26,16.29,35000.0,11.7519,11.7519,11.7159,11.7375,35000.0
2011-09-08 13:20:00,16.29,16.3,16.26,16.27,35600.0,11.7375,11.7447,11.7159,11.7231,35600.0
2011-09-08 13:30:00,16.27,16.32,16.21,16.23,116800.0,11.7231,11.7591,11.6799,11.6943,116800.0
2011-09-08 13:40:00,16.22,16.22,16.13,16.16,175600.0,11.6871,11.6871,11.6222,11.6439,175600.0
2011-09-08 13:50:00,16.16,16.18,16.13,16.16,119600.0,11.6439,11.6583,11.6222,11.6439,119600.0
2011-09-08 14:00:00,16.16,16.17,16.13,16.17,136800.0,11.6439,11.6511,11.6222,11.6511,136800.0
2011-09-08 14:10:00,16.17,16.18,16.14,16.15,65400.0,11.6511,11.6583,11.6295,11.6367,65400.0
2011-09-08 14:20:00,16.15,16.15,16.06,16.09,116600.0,11.6367,11.6367,11.5718,11.5934,116600.0
2011-09-08 14:30:00,16.09,16.15,16.07,16.13,93800.0,11.5934,11.6367,11.579,11.6222,93800.0
2011-09-08 14:40:00,16.13,16.15,16.11,16.11,38400.0,11.6222,11.6367,11.6078,11.6078,38400.0
2011-09-08 14:50:00,16.11,16.14,16.09,16.13,85200.0,11.6078,11.6295,11.5934,11.6222,85200.0
2011-09-08 15:00:00,16.13,16.14,16.05,16.08,88400.0,11.6222,11.6295,11.5646,11.5862,88400.0
2011-09-08 15:10:00,16.08,16.08,16.05,16.06,86000.0,11.5862,11.5862,11.5646,11.5718,86000.0
2011-09-08 15:20:00,16.06,16.13,16.05,16.13,128000.0,11.5718,11.6222,11.5646,11.6222,128000.0
2011-09-08 15:30:00,16.13,16.15,16.11,16.14,229000.0,11.6222,11.6367,11.6078,11.6295,229000.0
2011-09-08 15:40:00,16.15,16.18,16.14,16.17,177600.0,11.6367,11.6583,11.6295,11.6511,177600.0
2011-09-08 15:50:00,16.17,16.17,16.11,16.12,318200.0,11.6511,11.6511,11.6078,11.615,318200.0
2011-09-09 09:30:00,15.97,16.05,15.9,15.99,112600.0,11.507,11.5646,11.4565,11.5214,112600.0
2011-09-09 09:40:00,15.99,16.09,15.89,16.08,137000.0,11.5214,11.5934,11.4493,11.5862,137000.0
2011-09-09 09:50:00,16.1,16.13,16.04,16.12,83200.0,11.6006,11.6222,11.5574,11.615,83200.0
2011-09-09 10:00:00,16.11,16.23,16.11,16.21,119800.0,11.6078,11.6943,11.6078,11.6799,119800.0
2011-09-09 10:10:00,16.21,16.21,16.12,16.15,82400.0,11.6799,11.6799,11.615,11.6367,82400.0
2011-09-09 10:20:00,16.15,16.25,16.11,16.25,80000.0,11.6367,11.7087,11.6078,11.7087,80000.0
2011-09-09 10:30:00,16.25,16.25,16.19,16.23,84800.0,11.7087,11.7087,11.6655,11.6943,84800.0
2011-09-09 10:40:00,16.23,16.27,16.22,16.27,109000.0,11.6943,11.7231,11.6871,11.7231,109000.0
2011-09-09 10:50:00,16.28,16.33,16.28,16.3,150000.0,11.7303,11.7664,11.7303,11.7447,150000.0
2011-09-09 11:00:00,16.3,16.32,16.25,16.27,163000.0,11.7447,11.7591,11.7087,11.7231,163000.0
2011-09-09 11:10:00,16.27,16.32,16.18,16.21,151200.0,11.7231,11.7591,11.6583,11.6799,151200.0
2011-09-09 11:20:00,16.21,16.21,16.08,16.09,131000.0,11.6799,11.6799,11.5862,11.5934,131000.0
2011-09-09 11:30:00,16.08,16.17,16.08,16.15,77400.0,11.5862,11.6511,11.5862,11.6367,77400.0
2011-09-09 11:40:00,16.15,16.15,16.04,16.04,95400.0,11.6367,11.6367,11.5574,11.5574,95400.0
2011-09-09 11:50:00,16.03,16.06,16.0,16.04,62000.0,11.5502,11.5718,11.5286,11.5574,62000.0
2011-09-09 12:00:00,16.04,16.07,16.0,16.01,66000.0,11.5574,11.579,11.5286,11.5358,66000.0
2011-09-09 12:10:00,16.0,16.02,15.99,16.0,38200.0,11.5286,11.543,11.5214,11.5286,38200.0
2011-09-09 12:20:00,16.0,16.06,15.99,16.04,34000.0,11.5286,11.5718,11.5214,11.5574,34000.0
2011-09-09 12:30:00,16.04,16.04,15.96,15.99,64000.0,11.5574,11.5574,11.4998,11.5214,64000.0
2011-09-09 12:40:00,15.99,16.02,15.97,16.01,61200.0,11.5214,11.543,11.507,11.5358,61200.0
2011-09-09 12:50:00,16.01,16.12,16.01,16.1,129000.0,11.5358,11.615,11.5358,11.6006,129000.0
2011-09-09 13:00:00,16.1,16.11,16.06,16.1,62200.0,11.6006,11.6078,11.5718,11.6006,62200.0
2011-09-09 13:10:00,16.1,16.16,16.1,16.12,71000.0,11.6006,11.6439,11.6006,11.615,71000.0
2011-09-09 13:20:00,16.11,16.11,16.07,16.08,59400.0,11.6078,11.6078,11.579,11.5862,59400.0
2011-09-09 13:30:00,16.08,16.08,16.05,16.07,72400.0,11.5862,11.5862,11.5646,11.579,72400.0
2011-09-09 13:40:00,16.07,16.09,16.04,16.04,49600.0,11.579,11.5934,11.5574,11.5574,49600.0
2011-09-09 13:50:00,16.03,16.06,16.02,16.05,45200.0,11.5502,11.5718,11.543,11.5646,45200.0
2011-09-09 14:00:00,16.05,16.08,16.04,16.08,63800.0,11.5646,11.5862,11.5574,11.5862,63800.0
2011-09-09 14:10:00,16.08,16.08,16.02,16.02,70800.0,11.5862,11.5862,11.543,11.543,70800.0
2011-09-09 14:20:00,16.01,16.04,15.99,15.99,58400.0,11.5358,11.5574,11.5214,11.5214,58400.0
2011-09-09 14:30:00,15.99,15.99,15.96,15.96,99400.0,11.5214,11.5214,11.4998,11.4998,99400.0
2011-09-09 14:40:00,15.97,16.03,15.97,15.99,98400.0,11.507,11.5502,11.507,11.5214,98400.0
2011-09-09 14:50:00,15.99,15.99,15.95,15.96,113200.0,11.5214,11.5214,11.4926,11.4998,113200.0
2011-09-09 15:00:00,15.95,15.99,15.94,15.99,161200.0,11.4926,11.5214,11.4853,11.5214,161200.0
2011-09-09 15:10:00,15.99,15.99,15.96,15.99,105600.0,11.5214,11.5214,11.4998,11.5214,105600.0
2011-09-09 15:20:00,15.99,15.99,15.97,15.97,85400.0,11.5214,11.5214,11.507,11.507,85400.0
2011-09-09 15:30:00,15.97,16.06,15.97,16.06,123800.0,11.507,11.5718,11.507,11.5718,123800.0
2011-09-09 15:40:00,16.06,16.1,16.04,16.09,295800.0,11.5718,11.6006,11.5574,11.5934,295800.0
2011-09-09 15:50:00,16.09,16.09,16.03,16.03,489400.0,11.5934,11.5934,11.5502,11.5502,489400.0
2011-09-12 09:30:00,15.74,16.16,15.74,16.09,186000.0,11.3412,11.6439,11.3412,11.5934,186000.0
2011-09-12 09:40:00,16.1,16.17,16.03,16.15,101000.0,11.6006,11.6511,11.5502,11.6367,101000.0
2011-09-12 09:50:00,16.15,16.25,16.15,16.2,111200.0,11.6367,11.7087,11.6367,11.6727,111200.0
2011-09-12 10:00:00,16.21,16.31,16.18,16.27,151000.0,11.6799,11.7519,11.6583,11.7231,151000.0
2011-09-12 10:10:00,16.28,16.3,16.18,16.23,125400.0,11.7303,11.7447,11.6583,11.6943,125400.0
2011-09-12 10:20:00,16.23,16.25,16.16,16.16,92400.0,11.6943,11.7087,11.6439,11.6439,92400.0
2011-09-12 10:30:00,16.16,16.18,16.12,16.18,56200.0,11.6439,11.6583,11.615,11.6583,56200.0
2011-09-12 10:40:00,16.18,16.18,16.1,16.13,139000.0,11.6583,11.6583,11.6006,11.6222,139000.0
2011-09-12 10:50:00,16.13,16.2,16.06,16.07,69800.0,11.6222,11.6727,11.5718,11.579,69800.0
2011-09-12 11:00:00,16.06,16.13,16.06,16.13,59800.0,11.5718,11.6222,11.5718,11.6222,59800.0
2011-09-12 11:10:00,16.12,16.21,16.11,16.18,117600.0,11.615,11.6799,11.6078,11.6583,117600.0
2011-09-12 11:20:00,16.18,16.27,16.16,16.24,68400.0,11.6583,11.7231,11.6439,11.7015,68400.0
2011-09-12 11:30:00,16.23,16.29,16.22,16.28,74200.0,11.6943,11.7375,11.6871,11.7303,74200.0
2011-09-12 11:40:00,16.29,16.33,16.28,16.29,57800.0,11.7375,11.7664,11.7303,11.7375,57800.0
2011-09-12 11:50:00,16.29,16.29,16.22,16.24,34800.0,11.7375,11.7375,11.6871,11.7015,34800.0
2011-09-12 12:00:00,16.24,16.25,16.19,16.19,49000.0,11.7015,11.7087,11.6655,11.6655,49000.0
2011-09-12 12:10:00,16.2,16.22,16.17,16.17,36000.0,11.6727,11.6871,11.6511,11.6511,36000.0
2011-09-12 12:20:00,16.17,16.21,16.16,16.21,63200.0,11.6511,11.6799,11.6439,11.6799,63200.0
2011-09-12 12:30:00,16.21,16.22,16.15,16.15,51800.0,11.6799,11.6871,11.6367,11.6367,51800.0
2011-09-12 12:40:00,16.15,16.15,16.11,16.11,36200.0,11.6367,11.6367,11.6078,11.6078,36200.0
2011-09-12 12:50:00,16.12,16.18,16.12,16.17,50800.0,11.615,11.6583,11.615,11.6511,50800.0
2011-09-12 13:00:00,16.18,16.22,16.17,16.18,69600.0,11.6583,11.6871,11.6511,11.6583,69600.0
2011-09-12 13:10:00,16.18,16.2,16.16,16.17,52200.0,11.6583,11.6727,11.6439,11.6511,52200.0
2011-09-12 13:20:00,16.17,16.17,16.13,16.14,32200.0,11.6511,11.6511,11.6222,11.6295,32200.0
2011-09-12 13:30:00,16.14,16.14,16.06,16.07,60400.0,11.6295,11.6295,11.5718,11.579,60400.0
2011-09-12 13:40:00,16.07,16.1,16.06,16.09,65800.0,11.579,11.6006,11.5718,11.5934,65800.0
2011-09-12 13:50:00,16.09,16.13,16.09,16.11,36800.0,11.5934,11.6222,11.5934,11.6078,36800.0
2011-09-12 14:00:00,16.11,16.11,16.03,16.06,71600.0,11.6078,11.6078,11.5502,11.5718,71600.0
2011-09-12 14:10:00,16.05,16.06,16.0,16.03,51200.0,11.5646,11.5718,11.5286,11.5502,51200.0
2011-09-12 14:20:00,16.03,16.08,16.02,16.07,63600.0,11.5502,11.5862,11.543,11.579,63600.0
2011-09-12 14:30:00,16.07,16.22,16.07,16.18,292400.0,11.579,11.6871,11.579,11.6583,292400.0
2011-09-12 14:40:00,16.18,16.25,16.17,16.19,143000.0,11.6583,11.7087,11.6511,11.6655,143000.0
2011-09-12 14:50:00,16.19,16.19,16.13,16.14,60400.0,11.6655,11.6655,11.6222,11.6295,60400.0
2011-09-12 15:00:00,16.15,16.16,16.11,16.11,135200.0,11.6367,11.6439,11.6078,11.6078,135200.0
2011-09-12 15:10:00,16.12,16.15,16.09,16.13,112600.0,11.615,11.6367,11.5934,11.6222,112600.0
2011-09-12 15:20:00,16.13,16.19,16.09,16.19,167000.0,11.6222,11.6655,11.5934,11.6655,167000.0
2011-09-12 15:30:00,16.2,16.25,16.19,16.24,180200.0,11.6727,11.7087,11.6655,11.7015,180200.0
2011-09-12 15:40:00,16.24,16.3,16.23,16.28,220800.0,11.7015,11.7447,11.6943,11.7303,220800.0
2011-09-12 15:50:00,16.28,16.36,16.28,16.35,547800.0,11.7303,11.788,11.7303,11.7808,547800.0
2011-09-13 09:30:00,16.46,16.5,16.38,16.43,173800.0,11.86,11.8888,11.8024,11.8384,173800.0
2011-09-13 09:40:00,16.43,16.43,16.36,16.4,124800.0,11.8384,11.8384,11.788,11.8168,124800.0
2011-09-13 09:50:00,16.4,16.49,16.39,16.47,74600.0,11.8168,11.8816,11.8096,11.8672,74600.0
2011-09-13 10:00:00,16.47,16.56,16.47,16.55,159800.0,11.8672,11.9321,11.8672,11.9249,159800.0
2011-09-13 10:10:00,16.55,16.55,16.5,16.5,79200.0,11.9249,11.9249,11.8888,11.8888,79200.0
2011-09-13 10:20:00,16.51,16.59,16.5,16.58,74000.0,11.8961,11.9537,11.8888,11.9465,74000.0
2011-09-13 10:30:00,16.58,16.61,16.5,16.53,113600.0,11.9465,11.9681,11.8888,11.9105,113600.0
2011-09-13 10:40:00,16.53,16.56,16.5,16.55,74800.0,11.9105,11.9321,11.8888,11.9249,74800.0
2011-09-13 10:50:00,16.55,16.58,16.5,16.56,114400.0,11.9249,11.9465,11.8888,11.9321,114400.0
2011-09-13 11:00:00,16.55,16.58,16.5,16.5,121400.0,11.9249,11.9465,11.8888,11.8888,121400.0
2011-09-13 11:10:00,16.51,16.54,16.49,16.5,50000.0,11.8961,11.9177,11.8816,11.8888,50000.0
2011-09-13 11:20:00,16.5,16.5,16.45,16.49,63200.0,11.8888,11.8888,11.8528,11.8816,63200.0
2011-09-13 11:30:00,16.5,16.53,16.49,16.52,52400.0,11.8888,11.9105,11.8816,11.9033,52400.0
2011-09-13 11:40:00,16.53,16.57,16.5,16.53,76400.0,11.9105,11.9393,11.8888,11.9105,76400.0
2011-09-13 11:50:00,16.52,16.58,16.52,16.55,32800.0,11.9033,11.9465,11.9033,11.9249,32800.0
2011-09-13 12:00:00,16.55,16.58,16.5,16.58,59000.0,11.9249,11.9465,11.8888,11.9465,59000.0
2011-09-13 12:10:00,16.58,16.65,16.56,16.64,105800.0,11.9465,11.9969,11.9321,11.9897,105800.0
2011-09-13 12:20:00,16.64,16.65,16.59,16.62,88800.0,11.9897,11.9969,11.9537,11.9753,88800.0
2011-09-13 12:30:00,16.62,16.66,16.61,16.65,72000.0,11.9753,12.0041,11.9681,11.9969,72000.0
2011-09-13 12:40:00,16.65,16.68,16.64,16.67,66200.0,11.9969,12.0185,11.9897,12.0113,66200.0
2011-09-13 12:50:00,16.66,16.7,16.64,16.68,70800.0,12.0041,12.033,11.9897,12.0185,70800.0
2011-09-13 13:00:00,16.68,16.74,16.68,16.68,114600.0,12.0185,12.0618,12.0185,12.0185,114600.0
2011-09-13 13:10:00,16.68,16.72,16.67,16.68,51000.0,12.0185,12.0474,12.0113,12.0185,51000.0
2011-09-13 13:20:00,16.69,16.7,16.66,16.68,41800.0,12.0257,12.033,12.0041,12.0185,41800.0
2011-09-13 13:30:00,16.68,16.68,16.64,16.68,71800.0,12.0185,12.0185,11.9897,12.0185,71800.0
2011-09-13 13:40:00,16.68,16.75,16.68,16.74,83000.0,12.0185,12.069,12.0185,12.0618,83000.0
2011-09-13 13:50:00,16.74,16.75,16.71,16.74,90200.0,12.0618,12.069,12.0402,12.0618,90200.0
2011-09-13 14:00:00,16.74,16.74,16.72,16.73,70400.0,12.0618,12.0618,12.0474,12.0546,70400.0
2011-09-13 14:10:00,16.73,16.75,16.72,16.75,83600.0,12.0546,12.069,12.0474,12.069,83600.0
2011-09-13 14:20:00,16.74,16.79,16.74,16.79,116800.0,12.0618,12.0978,12.0618,12.0978,116800.0
2011-09-13 14:30:00,16.79,16.8,16.77,16.78,93800.0,12.0978,12.105,12.0834,12.0906,93800.0
2011-09-13 14:40:00,16.78,16.82,16.75,16.75,160600.0,12.0906,12.1194,12.069,12.069,160600.0
2011-09-13 14:50:00,16.75,16.77,16.72,16.75,244800.0,12.069,12.0834,12.0474,12.069,244800.0
2011-09-13 15:00:00,16.75,16.75,16.72,16.73,138000.0,12.069,12.069,12.0474,12.0546,138000.0
2011-09-13 15:10:00,16.73,16.75,16.67,16.67,200000.0,12.0546,12.069,12.0113,12.0113,200000.0
2011-09-13 15:20:00,16.66,16.73,16.64,16.73,206800.0,12.0041,12.0546,11.9897,12.0546,206800.0
2011-09-13 15:30:00,16.73,16.78,16.73,16.76,192800.0,12.0546,12.0906,12.0546,12.0762,192800.0
2011-09-13 15:40:00,16.75,16.84,16.75,16.83,385200.0,12.069,12.1338,12.069,12.1266,385200.0
2011-09-13 15:50:00,16.84,16.86,16.8,16.81,628600.0,12.1338,12.1482,12.105,12.1122,628600.0
2011-09-14 09:30:00,16.9,16.97,16.86,16.92,146800.0,12.1771,12.2275,12.1482,12.1915,146800.0
2011-09-14 09:40:00,16.92,17.0,16.9,16.98,149000.0,12.1915,12.2491,12.1771,12.2347,149000.0
2011-09-14 09:50:00,16.99,17.02,16.94,16.95,224600.0,12.2419,12.2635,12.2059,12.2131,224600.0
2011-09-14 10:00:00,16.96,16.97,16.91,16.91,189800.0,12.2203,12.2275,12.1843,12.1843,189800.0
2011-09-14 10:10:00,16.91,16.97,16.82,16.84,215000.0,12.1843,12.2275,12.1194,12.1338,215000.0
2011-09-14 10:20:00,16.84,16.9,16.81,16.89,266600.0,12.1338,12.1771,12.1122,12.1699,266600.0
2011-09-14 10:30:00,16.89,16.94,16.85,16.93,151600.0,12.1699,12.2059,12.141,12.1987,151600.0
2011-09-14 10:40:00,16.93,16.93,16.85,16.88,167200.0,12.1987,12.1987,12.141,12.1626,167200.0
2011-09-14 10:50:00,16.87,16.92,16.86,16.91,148000.0,12.1554,12.1915,12.1482,12.1843,148000.0
2011-09-14 11:00:00,16.91,16.98,16.87,16.93,121800.0,12.1843,12.2347,12.1554,12.1987,121800.0
2011-09-14 11:10:00,16.93,16.96,16.91,16.92,143000.0,12.1987,12.2203,12.1843,12.1915,143000.0
2011-09-14 11:20:00,16.92,17.0,16.9,17.0,83400.0,12.1915,12.2491,12.1771,12.2491,83400.0
2011-09-14 11:30:00,16.99,17.0,16.96,16.99,118400.0,12.2419,12.2491,12.2203,12.2419,118400.0
2011-09-14 11:40:00,17.0,17.0,16.95,16.97,98400.0,12.2491,12.2491,12.2131,12.2275,98400.0
2011-09-14 11:50:00,16.98,17.02,16.96,17.01,115800.0,12.2347,12.2635,12.2203,12.2563,115800.0
2011-09-14 12:00:00,17.02,17.05,17.02,17.04,126800.0,12.2635,12.2851,12.2635,12.2779,126800.0
2011-09-14 12:10:00,17.04,17.08,17.04,17.05,100600.0,12.2779,12.3068,12.2779,12.2851,100600.0
2011-09-14 12:20:00,17.05,17.08,17.04,17.06,135400.0,12.2851,12.3068,12.2779,12.2923,135400.0
2011-09-14 12:30:00,17.07,17.14,17.06,17.14,63200.0,12.2996,12.35,12.2923,12.35,63200.0
2011-09-14 12:40:00,17.14,17.17,17.14,17.15,102200.0,12.35,12.3716,12.35,12.3572,102200.0
2011-09-14 12:50:00,17.15,17.16,17.11,17.12,120000.0,12.3572,12.3644,12.3284,12.3356,120000.0
2011-09-14 13:00:00,17.13,17.14,17.11,17.12,105800.0,12.3428,12.35,12.3284,12.3356,105800.0
2011-09-14 13:10:00,17.11,17.13,17.1,17.11,68200.0,12.3284,12.3428,12.3212,12.3284,68200.0
2011-09-14 13:20:00,17.11,17.13,17.1,17.13,96800.0,12.3284,12.3428,12.3212,12.3428,96800.0
2011-09-14 13:30:00,17.13,17.18,17.12,17.18,77200.0,12.3428,12.3788,12.3356,12.3788,77200.0
2011-09-14 13:40:00,17.18,17.2,17.18,17.19,88200.0,12.3788,12.3932,12.3788,12.386,88200.0
2011-09-14 13:50:00,17.2,17.2,17.14,17.16,95200.0,12.3932,12.3932,12.35,12.3644,95200.0
2011-09-14 14:00:00,17.16,17.22,17.15,17.21,169000.0,12.3644,12.4076,12.3572,12.4004,169000.0
2011-09-14 14:10:00,17.21,17.26,17.2,17.25,109800.0,12.4004,12.4365,12.3932,12.4292,109800.0
2011-09-14 14:20:00,17.25,17.28,17.25,17.27,146200.0,12.4292,12.4509,12.4292,12.4437,146200.0
2011-09-14 14:30:00,17.28,17.29,17.25,17.26,188200.0,12.4509,12.4581,12.4292,12.4365,188200.0
2011-09-14 14:40:00,17.26,17.3,17.26,17.29,82200.0,12.4365,12.4653,12.4365,12.4581,82200.0
2011-09-14 14:50:00,17.29,17.34,17.29,17.34,121600.0,12.4581,12.4941,12.4581,12.4941,121600.0
2011-09-14 15:00:00,17.34,17.38,17.34,17.38,221000.0,12.4941,12.5229,12.4941,12.5229,221000.0
2011-09-14 15:10:00,17.38,17.4,17.34,17.36,232400.0,12.5229,12.5373,12.4941,12.5085,232400.0
2011-09-14 15:20:00,17.36,17.45,17.35,17.44,268600.0,12.5085,12.5734,12.5013,12.5661,268600.0
2011-09-14 15:30:00,17.44,17.46,17.4,17.4,443000.0,12.5661,12.5806,12.5373,12.5373,443000.0
2011-09-14 15:40:00,17.4,17.41,17.27,17.3,360200.0,12.5373,12.5445,12.4437,12.4653,360200.0
2011-09-14 15:50:00,17.29,17.3,17.22,17.23,669800.0,12.4581,12.4653,12.4076,12.4148,669800.0
2011-09-15 09:30:00,17.45,17.46,17.38,17.41,134400.0,12.5734,12.5806,12.5229,12.5445,134400.0
2011-09-15 09:40:00,17.4,17.4,17.29,17.37,155200.0,12.5373,12.5373,12.4581,12.5157,155200.0
2011-09-15 09:50:00,17.38,17.39,17.34,17.35,77200.0,12.5229,12.5301,12.4941,12.5013,77200.0
2011-09-15 10:00:00,17.36,17.42,17.36,17.38,158000.0,12.5085,12.5517,12.5085,12.5229,158000.0
2011-09-15 10:10:00,17.38,17.4,17.29,17.29,85200.0,12.5229,12.5373,12.4581,12.4581,85200.0
2011-09-15 10:20:00,17.29,17.29,17.2,17.21,184400.0,12.4581,12.4581,12.3932,12.4004,184400.0
2011-09-15 10:30:00,17.22,17.22,17.12,17.15,110800.0,12.4076,12.4076,12.3356,12.3572,110800.0
2011-09-15 10:40:00,17.15,17.21,17.15,17.18,126600.0,12.3572,12.4004,12.3572,12.3788,126600.0
2011-09-15 10:50:00,17.18,17.18,17.12,17.13,135200.0,12.3788,12.3788,12.3356,12.3428,135200.0
2011-09-15 11:00:00,17.13,17.16,17.08,17.15,167800.0,12.3428,12.3644,12.3068,12.3572,167800.0
2011-09-15 11:10:00,17.16,17.16,17.1,17.15,104600.0,12.3644,12.3644,12.3212,12.3572,104600.0
2011-09-15 11:20:00,17.14,17.17,17.11,17.13,92000.0,12.35,12.3716,12.3284,12.3428,92000.0
2011-09-15 11:30:00,17.14,17.17,17.13,17.17,78800.0,12.35,12.3716,12.3428,12.3716,78800.0
2011-09-15 11:40:00,17.16,17.18,17.15,17.17,73600.0,12.3644,12.3788,12.3572,12.3716,73600.0
2011-09-15 11:50:00,17.16,17.16,17.11,17.14,101400.0,12.3644,12.3644,12.3284,12.35,101400.0
2011-09-15 12:00:00,17.14,17.16,17.11,17.15,62200.0,12.35,12.3644,12.3284,12.3572,62200.0
2011-09-15 12:10:00,17.15,17.18,17.15,17.17,93600.0,12.3572,12.3788,12.3572,12.3716,93600.0
2011-09-15 12:20:00,17.17,17.18,17.15,17.15,37200.0,12.3716,12.3788,12.3572,12.3572,37200.0
2011-09-15 12:30:00,17.16,17.21,17.15,17.2,60200.0,12.3644,12.4004,12.3572,12.3932,60200.0
2011-09-15 12:40:00,17.2,17.24,17.2,17.24,59800.0,12.3932,12.422,12.3932,12.422,59800.0
2011-09-15 12:50:00,17.24,17.24,17.21,17.21,38400.0,12.422,12.422,12.4004,12.4004,38400.0
2011-09-15 13:00:00,17.22,17.23,17.2,17.22,122000.0,12.4076,12.4148,12.3932,12.4076,122000.0
2011-09-15 13:10:00,17.21,17.23,17.2,17.2,72200.0,12.4004,12.4148,12.3932,12.3932,72200.0
2011-09-15 13:20:00,17.19,17.2,17.17,17.17,73400.0,12.386,12.3932,12.3716,12.3716,73400.0
2011-09-15 13:30:00,17.16,17.17,17.13,17.14,77000.0,12.3644,12.3716,12.3428,12.35,77000.0
2011-09-15 13:40:00,17.14,17.18,17.14,17.15,66000.0,12.35,12.3788,12.35,12.3572,66000.0
2011-09-15 13:50:00,17.16,17.18,17.15,17.18,108800.0,12.3644,12.3788,12.3572,12.3788,108800.0
2011-09-15 14:00:00,17.18,17.21,17.18,17.19,117800.0,12.3788,12.4004,12.3788,12.386,117800.0
2011-09-15 14:10:00,17.19,17.25,17.19,17.22,163200.0,12.386,12.4292,12.386,12.4076,163200.0
2011-09-15 14:20:00,17.22,17.23,17.19,17.21,86600.0,12.4076,12.4148,12.386,12.4004,86600.0
2011-09-15 14:30:00,17.21,17.25,17.21,17.23,90600.0,12.4004,12.4292,12.4004,12.4148,90600.0
2011-09-15 14:40:00,17.23,17.25,17.21,17.23,73400.0,12.4148,12.4292,12.4004,12.4148,73400.0
2011-09-15 14:50:00,17.23,17.25,17.21,17.22,98600.0,12.4148,12.4292,12.4004,12.4076,98600.0
2011-09-15 15:00:00,17.22,17.23,17.21,17.21,159000.0,12.4076,12.4148,12.4004,12.4004,159000.0
2011-09-15 15:10:00,17.21,17.21,17.15,17.16,134600.0,12.4004,12.4004,12.3572,12.3644,134600.0
2011-09-15 15:20:00,17.16,17.16,17.09,17.1,229200.0,12.3644,12.3644,12.314,12.3212,229200.0
2011-09-15 15:30:00,17.09,17.16,17.08,17.15,222200.0,12.314,12.3644,12.3068,12.3572,222200.0
2011-09-15 15:40:00,17.15,17.16,17.12,17.14,287000.0,12.3572,12.3644,12.3356,12.35,287000.0
2011-09-15 15:50:00,17.14,17.16,17.11,17.16,463000.0,12.35,12.3644,12.3284,12.3644,463000.0
2011-09-16 09:30:00,17.29,17.38,17.2,17.3,1150800.0,12.4581,12.5229,12.3932,12.4653,1150800.0
2011-09-16 09:40:00,17.29,17.4,17.29,17.38,155000.0,12.4581,12.5373,12.4581,12.5229,155000.0
2011-09-16 09:50:00,17.39,17.4,17.33,17.38,132000.0,12.5301,12.5373,12.4869,12.5229,132000.0
2011-09-16 10:00:00,17.38,17.4,17.33,17.39,194200.0,12.5229,12.5373,12.4869,12.5301,194200.0
2011-09-16 10:10:00,17.39,17.48,17.39,17.42,121800.0,12.5301,12.595,12.5301,12.5517,121800.0
2011-09-16 10:20:00,17.42,17.43,17.37,17.37,66400.0,12.5517,12.5589,12.5157,12.5157,66400.0
2011-09-16 10:30:00,17.37,17.4,17.35,17.4,88200.0,12.5157,12.5373,12.5013,12.5373,88200.0
2011-09-16 10:40:00,17.4,17.4,17.28,17.29,178800.0,12.5373,12.5373,12.4509,12.4581,178800.0
2011-09-16 10:50:00,17.3,17.31,17.25,17.3,202200.0,12.4653,12.4725,12.4292,12.4653,202200.0
2011-09-16 11:00:00,17.3,17.32,17.28,17.3,113400.0,12.4653,12.4797,12.4509,12.4653,113400.0
2011-09-16 11:10:00,17.3,17.31,17.27,17.29,99600.0,12.4653,12.4725,12.4437,12.4581,99600.0
2011-09-16 11:20:00,17.28,17.3,17.23,17.29,122600.0,12.4509,12.4653,12.4148,12.4581,122600.0
2011-09-16 11:30:00,17.29,17.33,17.25,17.33,95800.0,12.4581,12.4869,12.4292,12.4869,95800.0
2011-09-16 11:40:00,17.33,17.35,17.31,17.33,77600.0,12.4869,12.5013,12.4725,12.4869,77600.0
2011-09-16 11:50:00,17.33,17.34,17.32,17.33,28200.0,12.4869,12.4941,12.4797,12.4869,28200.0
2011-09-16 12:00:00,17.33,17.35,17.32,17.34,34600.0,12.4869,12.5013,12.4797,12.4941,34600.0
2011-09-16 12:10:00,17.35,17.36,17.3,17.3,57200.0,12.5013,12.5085,12.4653,12.4653,57200.0
2011-09-16 12:20:00,17.3,17.32,17.27,17.31,49600.0,12.4653,12.4797,12.4437,12.4725,49600.0
2011-09-16 12:30:00,17.3,17.32,17.3,17.32,45000.0,12.4653,12.4797,12.4653,12.4797,45000.0
2011-09-16 12:40:00,17.32,17.35,17.3,17.34,66800.0,12.4797,12.5013,12.4653,12.4941,66800.0
2011-09-16 12:50:00,17.34,17.35,17.33,17.34,59600.0,12.4941,12.5013,12.4869,12.4941,59600.0
2011-09-16 13:00:00,17.34,17.34,17.28,17.28,131000.0,12.4941,12.4941,12.4509,12.4509,131000.0
2011-09-16 13:10:00,17.27,17.29,17.27,17.28,35600.0,12.4437,12.4581,12.4437,12.4509,35600.0
2011-09-16 13:20:00,17.28,17.32,17.27,17.32,29000.0,12.4509,12.4797,12.4437,12.4797,29000.0
2011-09-16 13:30:00,17.31,17.32,17.23,17.24,103400.0,12.4725,12.4797,12.4148,12.422,103400.0
2011-09-16 13:40:00,17.24,17.25,17.22,17.22,39400.0,12.422,12.4292,12.4076,12.4076,39400.0
2011-09-16 13:50:00,17.22,17.25,17.22,17.23,38200.0,12.4076,12.4292,12.4076,12.4148,38200.0
2011-09-16 14:00:00,17.24,17.27,17.24,17.26,63600.0,12.422,12.4437,12.422,12.4365,63600.0
2011-09-16 14:10:00,17.27,17.28,17.23,17.24,73400.0,12.4437,12.4509,12.4148,12.422,73400.0
2011-09-16 14:20:00,17.24,17.25,17.24,17.25,32200.0,12.422,12.4292,12.422,12.4292,32200.0
2011-09-16 14:30:00,17.25,17.29,17.25,17.29,36000.0,12.4292,12.4581,12.4292,12.4581,36000.0
2011-09-16 14:40:00,17.29,17.29,17.26,17.27,69000.0,12.4581,12.4581,12.4365,12.4437,69000.0
2011-09-16 14:50:00,17.27,17.29,17.26,17.29,83000.0,12.4437,12.4581,12.4365,12.4581,83000.0
2011-09-16 15:00:00,17.29,17.29,17.23,17.23,89600.0,12.4581,12.4581,12.4148,12.4148,89600.0
2011-09-16 15:10:00,17.24,17.25,17.21,17.22,104600.0,12.422,12.4292,12.4004,12.4076,104600.0
2011-09-16 15:20:00,17.22,17.22,17.18,17.18,127000.0,12.4076,12.4076,12.3788,12.3788,127000.0
2011-09-16 15:30:00,17.18,17.22,17.17,17.21,118400.0,12.3788,12.4076,12.3716,12.4004,118400.0
2011-09-16 15:40:00,17.21,17.26,17.21,17.25,113600.0,12.4004,12.4365,12.4004,12.4292,113600.0
2011-09-16 15:50:00,17.25,17.28,17.24,17.28,332800.0,12.4292,12.4509,12.422,12.4509,332800.0
2011-09-19 09:30:00,17.02,17.09,16.98,17.03,181200.0,12.2635,12.314,12.2347,12.2707,181200.0
2011-09-19 09:40:00,17.03,17.08,17.0,17.07,115600.0,12.2707,12.3068,12.2491,12.2996,115600.0
2011-09-19 09:50:00,17.06,17.07,16.98,16.98,94200.0,12.2923,12.2996,12.2347,12.2347,94200.0
2011-09-19 10:00:00,16.98,17.06,16.98,17.03,64000.0,12.2347,12.2923,12.2347,12.2707,64000.0
2011-09-19 10:10:00,17.02,17.02,16.95,16.97,47600.0,12.2635,12.2635,12.2131,12.2275,47600.0
2011-09-19 10:20:00,16.98,16.98,16.92,16.93,175600.0,12.2347,12.2347,12.1915,12.1987,175600.0
2011-09-19 10:30:00,16.93,16.96,16.92,16.95,110600.0,12.1987,12.2203,12.1915,12.2131,110600.0
2011-09-19 10:40:00,16.95,16.96,16.91,16.96,55800.0,12.2131,12.2203,12.1843,12.2203,55800.0
2011-09-19 10:50:00,16.96,17.0,16.95,16.98,186800.0,12.2203,12.2491,12.2131,12.2347,186800.0
2011-09-19 11:00:00,16.98,17.07,16.98,17.06,61600.0,12.2347,12.2996,12.2347,12.2923,61600.0
2011-09-19 11:10:00,17.06,17.1,17.03,17.09,63000.0,12.2923,12.3212,12.2707,12.314,63000.0
2011-09-19 11:20:00,17.09,17.13,17.09,17.11,111800.0,12.314,12.3428,12.314,12.3284,111800.0
2011-09-19 11:30:00,17.11,17.14,17.09,17.14,60000.0,12.3284,12.35,12.314,12.35,60000.0
2011-09-19 11:40:00,17.14,17.24,17.13,17.22,77800.0,12.35,12.422,12.3428,12.4076,77800.0
2011-09-19 11:50:00,17.23,17.23,17.16,17.16,60800.0,12.4148,12.4148,12.3644,12.3644,60800.0
2011-09-19 12:00:00,17.16,17.18,17.13,17.14,50800.0,12.3644,12.3788,12.3428,12.35,50800.0
2011-09-19 12:10:00,17.14,17.14,17.08,17.1,36600.0,12.35,12.35,12.3068,12.3212,36600.0
2011-09-19 12:20:00,17.09,17.09,17.07,17.07,23000.0,12.314,12.314,12.2996,12.2996,23000.0
2011-09-19 12:30:00,17.06,17.07,17.0,17.02,27600.0,12.2923,12.2996,12.2491,12.2635,27600.0
2011-09-19 12:40:00,17.01,17.04,16.98,16.99,33800.0,12.2563,12.2779,12.2347,12.2419,33800.0
2011-09-19 12:50:00,16.99,17.0,16.97,17.0,38600.0,12.2419,12.2491,12.2275,12.2491,38600.0
2011-09-19 13:00:00,17.0,17.06,16.99,17.05,83600.0,12.2491,12.2923,12.2419,12.2851,83600.0
2011-09-19 13:10:00,17.05,17.05,16.99,17.03,70400.0,12.2851,12.2851,12.2419,12.2707,70400.0
2011-09-19 13:20:00,17.02,17.05,17.0,17.04,47600.0,12.2635,12.2851,12.2491,12.2779,47600.0
2011-09-19 13:30:00,17.04,17.05,17.02,17.02,23000.0,12.2779,12.2851,12.2635,12.2635,23000.0
2011-09-19 13:40:00,17.03,17.05,17.03,17.04,21600.0,12.2707,12.2851,12.2707,12.2779,21600.0
2011-09-19 13:50:00,17.04,17.06,17.03,17.04,65600.0,12.2779,12.2923,12.2707,12.2779,65600.0
2011-09-19 14:00:00,17.04,17.05,16.99,17.03,104000.0,12.2779,12.2851,12.2419,12.2707,104000.0
2011-09-19 14:10:00,17.03,17.08,17.02,17.07,37800.0,12.2707,12.3068,12.2635,12.2996,37800.0
2011-09-19 14:20:00,17.07,17.09,17.04,17.05,34800.0,12.2996,12.314,12.2779,12.2851,34800.0
2011-09-19 14:30:00,17.05,17.08,17.04,17.08,37800.0,12.2851,12.3068,12.2779,12.3068,37800.0
2011-09-19 14:40:00,17.09,17.1,17.05,17.07,66800.0,12.314,12.3212,12.2851,12.2996,66800.0
2011-09-19 14:50:00,17.08,17.1,17.0,17.01,90400.0,12.3068,12.3212,12.2491,12.2563,90400.0
2011-09-19 15:00:00,17.01,17.03,16.99,17.0,93000.0,12.2563,12.2707,12.2419,12.2491,93000.0
2011-09-19 15:10:00,17.0,17.14,16.99,17.1,260000.0,12.2491,12.35,12.2419,12.3212,260000.0
2011-09-19 15:20:00,17.1,17.18,17.1,17.18,246800.0,12.3212,12.3788,12.3212,12.3788,246800.0
2011-09-19 15:30:00,17.18,17.2,17.16,17.17,204600.0,12.3788,12.3932,12.3644,12.3716,204600.0
2011-09-19 15:40:00,17.17,17.17,17.11,17.12,187400.0,12.3716,12.3716,12.3284,12.3356,187400.0
2011-09-19 15:50:00,17.12,17.15,17.08,17.09,339800.0,12.3356,12.3572,12.3068,12.314,339800.0
2011-09-20 09:30:00,17.17,17.22,17.0,17.02,100600.0,12.3716,12.4076,12.2491,12.2635,100600.0
2011-09-20 09:40:00,17.02,17.06,16.98,17.04,65000.0,12.2635,12.2923,12.2347,12.2779,65000.0
2011-09-20 09:50:00,17.04,17.08,16.99,17.08,37600.0,12.2779,12.3068,12.2419,12.3068,37600.0
2011-09-20 10:00:00,17.07,17.15,17.04,17.05,66600.0,12.2996,12.3572,12.2779,12.2851,66600.0
2011-09-20 10:10:00,17.06,17.12,17.02,17.11,77800.0,12.2923,12.3356,12.2635,12.3284,77800.0
2011-09-20 10:20:00,17.11,17.14,17.09,17.12,70800.0,12.3284,12.35,12.314,12.3356,70800.0
2011-09-20 10:30:00,17.12,17.12,17.07,17.11,56400.0,12.3356,12.3356,12.2996,12.3284,56400.0
2011-09-20 10:40:00,17.1,17.17,17.1,17.14,76600.0,12.3212,12.3716,12.3212,12.35,76600.0
2011-09-20 10:50:00,17.14,17.19,17.13,17.19,72000.0,12.35,12.386,12.3428,12.386,72000.0
2011-09-20 11:00:00,17.2,17.26,17.18,17.25,212800.0,12.3932,12.4365,12.3788,12.4292,212800.0
2011-09-20 11:10:00,17.25,17.28,17.22,17.24,86000.0,12.4292,12.4509,12.4076,12.422,86000.0
2011-09-20 11:20:00,17.24,17.24,17.21,17.24,46600.0,12.422,12.422,12.4004,12.422,46600.0
2011-09-20 11:30:00,17.24,17.25,17.2,17.23,58400.0,12.422,12.4292,12.3932,12.4148,58400.0
2011-09-20 11:40:00,17.23,17.27,17.22,17.25,46200.0,12.4148,12.4437,12.4076,12.4292,46200.0
2011-09-20 11:50:00,17.25,17.28,17.25,17.25,44400.0,12.4292,12.4509,12.4292,12.4292,44400.0
2011-09-20 12:00:00,17.26,17.27,17.19,17.2,44000.0,12.4365,12.4437,12.386,12.3932,44000.0
2011-09-20 12:10:00,17.2,17.2,17.18,17.2,33800.0,12.3932,12.3932,12.3788,12.3932,33800.0
2011-09-20 12:20:00,17.2,17.22,17.2,17.2,28800.0,12.3932,12.4076,12.3932,12.3932,28800.0
2011-09-20 12:30:00,17.2,17.22,17.16,17.17,34200.0,12.3932,12.4076,12.3644,12.3716,34200.0
2011-09-20 12:40:00,17.17,17.17,17.13,17.15,42000.0,12.3716,12.3716,12.3428,12.3572,42000.0
2011-09-20 12:50:00,17.15,17.2,17.15,17.18,42800.0,12.3572,12.3932,12.3572,12.3788,42800.0
2011-09-20 13:00:00,17.18,17.21,17.18,17.19,35000.0,12.3788,12.4004,12.3788,12.386,35000.0
2011-09-20 13:10:00,17.2,17.22,17.17,17.18,45800.0,12.3932,12.4076,12.3716,12.3788,45800.0
2011-09-20 13:20:00,17.18,17.2,17.16,17.19,31400.0,12.3788,12.3932,12.3644,12.386,31400.0
2011-09-20 13:30:00,17.2,17.2,17.16,17.17,39000.0,12.3932,12.3932,12.3644,12.3716,39000.0
2011-09-20 13:40:00,17.16,17.16,17.12,17.14,108400.0,12.3644,12.3644,12.3356,12.35,108400.0
2011-09-20 13:50:00,17.14,17.15,17.11,17.11,56600.0,12.35,12.3572,12.3284,12.3284,56600.0
2011-09-20 14:00:00,17.12,17.16,17.1,17.16,96400.0,12.3356,12.3644,12.3212,12.3644,96400.0
2011-09-20 14:10:00,17.16,17.18,17.15,17.15,130200.0,12.3644,12.3788,12.3572,12.3572,130200.0
2011-09-20 14:20:00,17.15,17.15,17.11,17.13,91600.0,12.3572,12.3572,12.3284,12.3428,91600.0
2011-09-20 14:30:00,17.13,17.14,17.06,17.07,189600.0,12.3428,12.35,12.2923,12.2996,189600.0
2011-09-20 14:40:00,17.06,17.08,17.04,17.05,234600.0,12.2923,12.3068,12.2779,12.2851,234600.0
2011-09-20 14:50:00,17.05,17.07,17.02,17.06,130400.0,12.2851,12.2996,12.2635,12.2923,130400.0
2011-09-20 15:00:00,17.06,17.07,16.96,16.97,190600.0,12.2923,12.2996,12.2203,12.2275,190600.0
2011-09-20 15:10:00,16.96,16.98,16.93,16.94,173000.0,12.2203,12.2347,12.1987,12.2059,173000.0
2011-09-20 15:20:00,16.94,16.94,16.86,16.86,143400.0,12.2059,12.2059,12.1482,12.1482,143400.0
2011-09-20 15:30:00,16.86,16.93,16.86,16.92,176800.0,12.1482,12.1987,12.1482,12.1915,176800.0
2011-09-20 15:40:00,16.92,16.93,16.85,16.87,228200.0,12.1915,12.1987,12.141,12.1554,228200.0
2011-09-20 15:50:00,16.86,16.88,16.83,16.86,346600.0,12.1482,12.1626,12.1266,12.1482,346600.0
2011-09-21 09:30:00,16.94,17.06,16.93,17.0,91600.0,12.2059,12.2923,12.1987,12.2491,91600.0
2011-09-21 09:40:00,16.99,17.0,16.91,16.96,52000.0,12.2419,12.2491,12.1843,12.2203,52000.0
2011-09-21 09:50:00,16.94,17.0,16.92,16.98,19800.0,12.2059,12.2491,12.1915,12.2347,19800.0
2011-09-21 10:00:00,16.99,17.02,16.93,16.93,93200.0,12.2419,12.2635,12.1987,12.1987,93200.0
2011-09-21 10:10:00,16.93,16.94,16.89,16.91,47000.0,12.1987,12.2059,12.1699,12.1843,47000.0
2011-09-21 10:20:00,16.92,16.93,16.87,16.89,52800.0,12.1915,12.1987,12.1554,12.1699,52800.0
2011-09-21 10:30:00,16.89,16.9,16.8,16.83,97800.0,12.1699,12.1771,12.105,12.1266,97800.0
2011-09-21 10:40:00,16.84,16.85,16.77,16.78,96200.0,12.1338,12.141,12.0834,12.0906,96200.0
2011-09-21 10:50:00,16.78,16.79,16.75,16.79,67000.0,12.0906,12.0978,12.069,12.0978,67000.0
2011-09-21 11:00:00,16.79,16.88,16.79,16.84,60200.0,12.0978,12.1626,12.0978,12.1338,60200.0
2011-09-21 11:10:00,16.84,16.9,16.82,16.83,78200.0,12.1338,12.1771,12.1194,12.1266,78200.0
2011-09-21 11:20:00,16.84,16.85,16.8,16.83,66000.0,12.1338,12.141,12.105,12.1266,66000.0
2011-09-21 11:30:00,16.83,16.93,16.83,16.91,47600.0,12.1266,12.1987,12.1266,12.1843,47600.0
2011-09-21 11:40:00,16.91,16.92,16.89,16.91,38000.0,12.1843,12.1915,12.1699,12.1843,38000.0
2011-09-21 11:50:00,16.91,16.91,16.87,16.89,33800.0,12.1843,12.1843,12.1554,12.1699,33800.0
2011-09-21 12:00:00,16.89,16.92,16.89,16.89,46800.0,12.1699,12.1915,12.1699,12.1699,46800.0
2011-09-21 12:10:00,16.89,16.95,16.88,16.95,43200.0,12.1699,12.2131,12.1626,12.2131,43200.0
2011-09-21 12:20:00,16.95,16.96,16.86,16.9,140600.0,12.2131,12.2203,12.1482,12.1771,140600.0
2011-09-21 12:30:00,16.9,17.02,16.9,17.01,93600.0,12.1771,12.2635,12.1771,12.2563,93600.0
2011-09-21 12:40:00,17.01,17.03,16.96,16.97,76400.0,12.2563,12.2707,12.2203,12.2275,76400.0
2011-09-21 12:50:00,16.98,16.98,16.92,16.94,58200.0,12.2347,12.2347,12.1915,12.2059,58200.0
2011-09-21 13:00:00,16.93,17.0,16.93,17.0,56600.0,12.1987,12.2491,12.1987,12.2491,56600.0
2011-09-21 13:10:00,17.0,17.02,16.98,16.98,61600.0,12.2491,12.2635,12.2347,12.2347,61600.0
2011-09-21 13:20:00,16.98,17.03,16.98,17.0,45600.0,12.2347,12.2707,12.2347,12.2491,45600.0
2011-09-21 13:30:00,17.0,17.02,16.98,16.99,33400.0,12.2491,12.2635,12.2347,12.2419,33400.0
2011-09-21 13:40:00,16.99,17.01,16.98,16.98,52600.0,12.2419,12.2563,12.2347,12.2347,52600.0
2011-09-21 13:50:00,16.98,17.0,16.97,16.98,31800.0,12.2347,12.2491,12.2275,12.2347,31800.0
2011-09-21 14:00:00,16.97,17.03,16.97,17.0,67200.0,12.2275,12.2707,12.2275,12.2491,67200.0
2011-09-21 14:10:00,17.0,17.03,17.0,17.02,25000.0,12.2491,12.2707,12.2491,12.2635,25000.0
2011-09-21 14:20:00,17.02,17.08,16.89,16.99,99000.0,12.2635,12.3068,12.1699,12.2419,99000.0
2011-09-21 14:30:00,16.98,17.01,16.81,16.86,69600.0,12.2347,12.2563,12.1122,12.1482,69600.0
2011-09-21 14:40:00,16.86,16.92,16.8,16.91,197200.0,12.1482,12.1915,12.105,12.1843,197200.0
2011-09-21 14:50:00,16.92,16.96,16.88,16.89,165800.0,12.1915,12.2203,12.1626,12.1699,165800.0
2011-09-21 15:00:00,16.89,16.97,16.86,16.97,120400.0,12.1699,12.2275,12.1482,12.2275,120400.0
2011-09-21 15:10:00,16.96,17.01,16.95,16.97,77400.0,12.2203,12.2563,12.2131,12.2275,77400.0
2011-09-21 15:20:00,16.97,16.99,16.88,16.9,92800.0,12.2275,12.2419,12.1626,12.1771,92800.0
2011-09-21 15:30:00,16.9,16.92,16.74,16.75,131800.0,12.1771,12.1915,12.0618,12.069,131800.0
2011-09-21 15:40:00,16.75,16.77,16.71,16.71,167000.0,12.069,12.0834,12.0402,12.0402,167000.0
2011-09-21 15:50:00,16.7,16.71,16.59,16.59,332000.0,12.033,12.0402,11.9537,11.9537,332000.0
2011-09-22 09:30:00,16.26,16.47,16.05,16.15,217600.0,11.7159,11.8672,11.5646,11.6367,217600.0
2011-09-22 09:40:00,16.14,16.17,16.07,16.07,137400.0,11.6295,11.6511,11.579,11.579,137400.0
2011-09-22 09:50:00,16.08,16.17,16.03,16.1,106200.0,11.5862,11.6511,11.5502,11.6006,106200.0
2011-09-22 10:00:00,16.11,16.22,16.1,16.18,116200.0,11.6078,11.6871,11.6006,11.6583,116200.0
2011-09-22 10:10:00,16.18,16.25,16.15,16.23,84400.0,11.6583,11.7087,11.6367,11.6943,84400.0
2011-09-22 10:20:00,16.23,16.31,16.22,16.23,131200.0,11.6943,11.7519,11.6871,11.6943,131200.0
2011-09-22 10:30:00,16.24,16.31,16.2,16.23,156200.0,11.7015,11.7519,11.6727,11.6943,156200.0
2011-09-22 10:40:00,16.23,16.36,16.23,16.26,116200.0,11.6943,11.788,11.6943,11.7159,116200.0
2011-09-22 10:50:00,16.26,16.28,16.22,16.22,147800.0,11.7159,11.7303,11.6871,11.6871,147800.0
2011-09-22 11:00:00,16.22,16.27,16.2,16.2,109000.0,11.6871,11.7231,11.6727,11.6727,109000.0
2011-09-22 11:10:00,16.2,16.27,16.18,16.24,103600.0,11.6727,11.7231,11.6583,11.7015,103600.0
2011-09-22 11:20:00,16.24,16.27,16.18,16.18,70000.0,11.7015,11.7231,11.6583,11.6583,70000.0
2011-09-22 11:30:00,16.18,16.27,16.18,16.25,73600.0,11.6583,11.7231,11.6583,11.7087,73600.0
2011-09-22 11:40:00,16.25,16.26,16.21,16.21,65600.0,11.7087,11.7159,11.6799,11.6799,65600.0
2011-09-22 11:50:00,16.2,16.22,16.11,16.12,48400.0,11.6727,11.6871,11.6078,11.615,48400.0
2011-09-22 12:00:00,16.13,16.15,16.06,16.09,107200.0,11.6222,11.6367,11.5718,11.5934,107200.0
2011-09-22 12:10:00,16.09,16.1,16.06,16.1,31400.0,11.5934,11.6006,11.5718,11.6006,31400.0
2011-09-22 12:20:00,16.09,16.14,16.06,16.11,58600.0,11.5934,11.6295,11.5718,11.6078,58600.0
2011-09-22 12:30:00,16.11,16.18,16.1,16.18,53800.0,11.6078,11.6583,11.6006,11.6583,53800.0
2011-09-22 12:40:00,16.18,16.25,16.18,16.25,53800.0,11.6583,11.7087,11.6583,11.7087,53800.0
2011-09-22 12:50:00,16.25,16.29,16.24,16.25,58000.0,11.7087,11.7375,11.7015,11.7087,58000.0
2011-09-22 13:00:00,16.25,16.26,16.15,16.16,42600.0,11.7087,11.7159,11.6367,11.6439,42600.0
2011-09-22 13:10:00,16.16,16.23,16.16,16.23,77400.0,11.6439,11.6943,11.6439,11.6943,77400.0
2011-09-22 13:20:00,16.23,16.24,16.17,16.19,162000.0,11.6943,11.7015,11.6511,11.6655,162000.0
2011-09-22 13:30:00,16.18,16.2,16.15,16.18,222200.0,11.6583,11.6727,11.6367,11.6583,222200.0
2011-09-22 13:40:00,16.18,16.23,16.13,16.17,258400.0,11.6583,11.6943,11.6222,11.6511,258400.0
2011-09-22 13:50:00,16.17,16.17,16.01,16.01,101200.0,11.6511,11.6511,11.5358,11.5358,101200.0
2011-09-22 14:00:00,16.01,16.04,15.95,15.98,248200.0,11.5358,11.5574,11.4926,11.5142,248200.0
2011-09-22 14:10:00,15.98,16.02,15.93,15.94,272600.0,11.5142,11.543,11.4781,11.4853,272600.0
2011-09-22 14:20:00,15.94,16.14,15.93,16.08,340800.0,11.4853,11.6295,11.4781,11.5862,340800.0
2011-09-22 14:30:00,16.07,16.09,15.97,15.98,160400.0,11.579,11.5934,11.507,11.5142,160400.0
2011-09-22 14:40:00,15.99,16.09,15.97,16.04,157200.0,11.5214,11.5934,11.507,11.5574,157200.0
2011-09-22 14:50:00,16.05,16.06,15.97,15.97,80800.0,11.5646,11.5718,11.507,11.507,80800.0
2011-09-22 15:00:00,15.97,16.0,15.93,16.0,131000.0,11.507,11.5286,11.4781,11.5286,131000.0
2011-09-22 15:10:00,16.0,16.04,15.97,15.97,114800.0,11.5286,11.5574,11.507,11.507,114800.0
2011-09-22 15:20:00,15.97,15.97,15.87,15.95,253000.0,11.507,11.507,11.4349,11.4926,253000.0
2011-09-22 15:30:00,15.95,16.06,15.94,16.05,372800.0,11.4926,11.5718,11.4853,11.5646,372800.0
2011-09-22 15:40:00,16.05,16.16,15.99,16.15,320800.0,11.5646,11.6439,11.5214,11.6367,320800.0
2011-09-22 15:50:00,16.13,16.14,16.05,16.07,686000.0,11.6222,11.6295,11.5646,11.579,686000.0
2011-09-23 09:30:00,16.01,16.14,15.96,16.06,150600.0,11.5358,11.6295,11.4998,11.5718,150600.0
2011-09-23 09:40:00,16.05,16.13,15.97,16.11,126600.0,11.5646,11.6222,11.507,11.6078,126600.0
2011-09-23 09:50:00,16.1,16.27,16.08,16.17,123400.0,11.6006,11.7231,11.5862,11.6511,123400.0
2011-09-23 10:00:00,16.18,16.22,16.14,16.21,107200.0,11.6583,11.6871,11.6295,11.6799,107200.0
2011-09-23 10:10:00,16.21,16.23,16.09,16.09,91600.0,11.6799,11.6943,11.5934,11.5934,91600.0
2011-09-23 10:20:00,16.09,16.16,16.06,16.14,75400.0,11.5934,11.6439,11.5718,11.6295,75400.0
2011-09-23 10:30:00,16.14,16.21,16.14,16.18,97200.0,11.6295,11.6799,11.6295,11.6583,97200.0
2011-09-23 10:40:00,16.18,16.25,16.11,16.25,82000.0,11.6583,11.7087,11.6078,11.7087,82000.0
2011-09-23 10:50:00,16.25,16.29,16.24,16.26,68000.0,11.7087,11.7375,11.7015,11.7159,68000.0
2011-09-23 11:00:00,16.26,16.36,16.26,16.36,109800.0,11.7159,11.788,11.7159,11.788,109800.0
2011-09-23 11:10:00,16.37,16.41,16.31,16.39,114800.0,11.7952,11.824,11.7519,11.8096,114800.0
2011-09-23 11:20:00,16.39,16.47,16.39,16.43,110000.0,11.8096,11.8672,11.8096,11.8384,110000.0
2011-09-23 11:30:00,16.43,16.43,16.36,16.37,94200.0,11.8384,11.8384,11.788,11.7952,94200.0
2011-09-23 11:40:00,16.36,16.39,16.36,16.36,63800.0,11.788,11.8096,11.788,11.788,63800.0
2011-09-23 11:50:00,16.35,16.38,16.3,16.38,57200.0,11.7808,11.8024,11.7447,11.8024,57200.0
2011-09-23 12:00:00,16.39,16.41,16.35,16.41,41600.0,11.8096,11.824,11.7808,11.824,41600.0
2011-09-23 12:10:00,16.41,16.44,16.39,16.44,28000.0,11.824,11.8456,11.8096,11.8456,28000.0
2011-09-23 12:20:00,16.43,16.43,16.33,16.35,26400.0,11.8384,11.8384,11.7664,11.7808,26400.0
2011-09-23 12:30:00,16.35,16.38,16.33,16.34,27200.0,11.7808,11.8024,11.7664,11.7736,27200.0
2011-09-23 12:40:00,16.34,16.4,16.28,16.35,94400.0,11.7736,11.8168,11.7303,11.7808,94400.0
2011-09-23 12:50:00,16.34,16.43,16.34,16.35,81400.0,11.7736,11.8384,11.7736,11.7808,81400.0
2011-09-23 13:00:00,16.35,16.41,16.33,16.34,81200.0,11.7808,11.824,11.7664,11.7736,81200.0
2011-09-23 13:10:00,16.34,16.42,16.34,16.36,65400.0,11.7736,11.8312,11.7736,11.788,65400.0
2011-09-23 13:20:00,16.36,16.39,16.34,16.36,39600.0,11.788,11.8096,11.7736,11.788,39600.0
2011-09-23 13:30:00,16.36,16.43,16.36,16.38,106000.0,11.788,11.8384,11.788,11.8024,106000.0
2011-09-23 13:40:00,16.37,16.44,16.36,16.44,59400.0,11.7952,11.8456,11.788,11.8456,59400.0
2011-09-23 13:50:00,16.44,16.49,16.42,16.48,43800.0,11.8456,11.8816,11.8312,11.8744,43800.0
2011-09-23 14:00:00,16.48,16.5,16.45,16.46,56800.0,11.8744,11.8888,11.8528,11.86,56800.0
2011-09-23 14:10:00,16.45,16.45,16.41,16.42,62000.0,11.8528,11.8528,11.824,11.8312,62000.0
2011-09-23 14:20:00,16.41,16.42,16.36,16.38,95400.0,11.824,11.8312,11.788,11.8024,95400.0
2011-09-23 14:30:00,16.39,16.43,16.39,16.42,37400.0,11.8096,11.8384,11.8096,11.8312,37400.0
2011-09-23 14:40:00,16.42,16.43,16.36,16.37,48200.0,11.8312,11.8384,11.788,11.7952,48200.0
2011-09-23 14:50:00,16.37,16.39,16.35,16.36,55800.0,11.7952,11.8096,11.7808,11.788,55800.0
2011-09-23 15:00:00,16.36,16.42,16.36,16.38,77400.0,11.788,11.8312,11.788,11.8024,77400.0
2011-09-23 15:10:00,16.38,16.43,16.36,16.41,79200.0,11.8024,11.8384,11.788,11.824,79200.0
2011-09-23 15:20:00,16.42,16.48,16.41,16.48,123800.0,11.8312,11.8744,11.824,11.8744,123800.0
2011-09-23 15:30:00,16.48,16.49,16.43,16.46,102000.0,11.8744,11.8816,11.8384,11.86,102000.0
2011-09-23 15:40:00,16.46,16.47,16.4,16.41,126400.0,11.86,11.8672,11.8168,11.824,126400.0
2011-09-23 15:50:00,16.41,16.49,16.39,16.49,248200.0,11.824,11.8816,11.8096,11.8816,248200.0
2011-09-26 09:30:00,16.58,16.58,16.22,16.24,125800.0,11.9465,11.9465,11.6871,11.7015,125800.0
2011-09-26 09:40:00,16.23,16.33,16.21,16.33,219200.0,11.6943,11.7664,11.6799,11.7664,219200.0
2011-09-26 09:50:00,16.33,16.33,16.17,16.2,84200.0,11.7664,11.7664,11.6511,11.6727,84200.0
2011-09-26 10:00:00,16.2,16.21,16.09,16.11,107200.0,11.6727,11.6799,11.5934,11.6078,107200.0
2011-09-26 10:10:00,16.11,16.11,16.0,16.03,107400.0,11.6078,11.6078,11.5286,11.5502,107400.0
2011-09-26 10:20:00,16.03,16.13,16.0,16.13,92600.0,11.5502,11.6222,11.5286,11.6222,92600.0
2011-09-26 10:30:00,16.13,16.13,15.99,16.0,74800.0,11.6222,11.6222,11.5214,11.5286,74800.0
2011-09-26 10:40:00,16.0,16.08,15.97,16.0,109200.0,11.5286,11.5862,11.507,11.5286,109200.0
2011-09-26 10:50:00,16.0,16.13,16.0,16.11,86400.0,11.5286,11.6222,11.5286,11.6078,86400.0
2011-09-26 11:00:00,16.11,16.15,16.09,16.14,119600.0,11.6078,11.6367,11.5934,11.6295,119600.0
2011-09-26 11:10:00,16.14,16.15,16.09,16.12,91200.0,11.6295,11.6367,11.5934,11.615,91200.0
2011-09-26 11:20:00,16.11,16.18,16.1,16.15,95200.0,11.6078,11.6583,11.6006,11.6367,95200.0
2011-09-26 11:30:00,16.16,16.18,16.11,16.16,105200.0,11.6439,11.6583,11.6078,11.6439,105200.0
2011-09-26 11:40:00,16.16,16.22,16.16,16.17,96800.0,11.6439,11.6871,11.6439,11.6511,96800.0
2011-09-26 11:50:00,16.17,16.27,16.15,16.25,135000.0,11.6511,11.7231,11.6367,11.7087,135000.0
2011-09-26 12:00:00,16.25,16.25,16.2,16.2,57800.0,11.7087,11.7087,11.6727,11.6727,57800.0
2011-09-26 12:10:00,16.2,16.24,16.18,16.24,64600.0,11.6727,11.7015,11.6583,11.7015,64600.0
2011-09-26 12:20:00,16.24,16.26,16.18,16.22,73600.0,11.7015,11.7159,11.6583,11.6871,73600.0
2011-09-26 12:30:00,16.21,16.24,16.19,16.21,43000.0,11.6799,11.7015,11.6655,11.6799,43000.0
2011-09-26 12:40:00,16.22,16.22,16.11,16.11,87600.0,11.6871,11.6871,11.6078,11.6078,87600.0
2011-09-26 12:50:00,16.11,16.14,16.09,16.11,44800.0,11.6078,11.6295,11.5934,11.6078,44800.0
2011-09-26 13:00:00,16.11,16.12,16.05,16.11,73800.0,11.6078,11.615,11.5646,11.6078,73800.0
2011-09-26 13:10:00,16.11,16.11,16.02,16.04,97000.0,11.6078,11.6078,11.543,11.5574,97000.0
2011-09-26 13:20:00,16.04,16.09,16.04,16.06,46800.0,11.5574,11.5934,11.5574,11.5718,46800.0
2011-09-26 13:30:00,16.06,16.08,15.99,16.02,85000.0,11.5718,11.5862,11.5214,11.543,85000.0
2011-09-26 13:40:00,16.02,16.04,15.96,15.96,64000.0,11.543,11.5574,11.4998,11.4998,64000.0
2011-09-26 13:50:00,15.96,15.99,15.95,15.97,152600.0,11.4998,11.5214,11.4926,11.507,152600.0
2011-09-26 14:00:00,15.97,16.07,15.97,16.02,225000.0,11.507,11.579,11.507,11.543,225000.0
2011-09-26 14:10:00,16.03,16.04,15.99,16.02,80200.0,11.5502,11.5574,11.5214,11.543,80200.0
2011-09-26 14:20:00,16.02,16.07,16.0,16.06,73000.0,11.543,11.579,11.5286,11.5718,73000.0
2011-09-26 14:30:00,16.06,16.13,16.04,16.09,133000.0,11.5718,11.6222,11.5574,11.5934,133000.0
2011-09-26 14:40:00,16.09,16.11,16.0,16.02,177400.0,11.5934,11.6078,11.5286,11.543,177400.0
2011-09-26 14:50:00,16.02,16.06,15.99,16.04,159800.0,11.543,11.5718,11.5214,11.5574,159800.0
2011-09-26 15:00:00,16.05,16.11,16.05,16.1,284800.0,11.5646,11.6078,11.5646,11.6006,284800.0
2011-09-26 15:10:00,16.11,16.18,16.11,16.18,133600.0,11.6078,11.6583,11.6078,11.6583,133600.0
2011-09-26 15:20:00,16.18,16.19,16.15,16.18,153600.0,11.6583,11.6655,11.6367,11.6583,153600.0
2011-09-26 15:30:00,16.18,16.25,16.16,16.25,173400.0,11.6583,11.7087,11.6439,11.7087,173400.0
2011-09-26 15:40:00,16.25,16.25,16.23,16.23,214000.0,11.7087,11.7087,11.6943,11.6943,214000.0
2011-09-26 15:50:00,16.24,16.26,16.21,16.26,543000.0,11.7015,11.7159,11.6799,11.7159,543000.0
2011-09-27 09:30:00,16.59,16.59,16.45,16.51,180000.0,11.9537,11.9537,11.8528,11.8961,180000.0
2011-09-27 09:40:00,16.51,16.54,16.45,16.49,93800.0,11.8961,11.9177,11.8528,11.8816,93800.0
2011-09-27 09:50:00,16.49,16.61,16.49,16.59,81200.0,11.8816,11.9681,11.8816,11.9537,81200.0
2011-09-27 10:00:00,16.59,16.61,16.55,16.57,114400.0,11.9537,11.9681,11.9249,11.9393,114400.0
2011-09-27 10:10:00,16.57,16.63,16.54,16.57,117400.0,11.9393,11.9825,11.9177,11.9393,117400.0
2011-09-27 10:20:00,16.57,16.63,16.55,16.6,102600.0,11.9393,11.9825,11.9249,11.9609,102600.0
2011-09-27 10:30:00,16.6,16.63,16.58,16.61,98800.0,11.9609,11.9825,11.9465,11.9681,98800.0
2011-09-27 10:40:00,16.61,16.7,16.61,16.68,83000.0,11.9681,12.033,11.9681,12.0185,83000.0
2011-09-27 10:50:00,16.69,16.75,16.68,16.74,82000.0,12.0257,12.069,12.0185,12.0618,82000.0
2011-09-27 11:00:00,16.75,16.75,16.68,16.69,54600.0,12.069,12.069,12.0185,12.0257,54600.0
2011-09-27 11:10:00,16.7,16.74,16.68,16.74,38400.0,12.033,12.0618,12.0185,12.0618,38400.0
2011-09-27 11:20:00,16.74,16.74,16.64,16.64,165400.0,12.0618,12.0618,11.9897,11.9897,165400.0
2011-09-27 11:30:00,16.64,16.66,16.61,16.63,118600.0,11.9897,12.0041,11.9681,11.9825,118600.0
2011-09-27 11:40:00,16.63,16.64,16.59,16.6,32800.0,11.9825,11.9897,11.9537,11.9609,32800.0
2011-09-27 11:50:00,16.6,16.66,16.59,16.65,34400.0,11.9609,12.0041,11.9537,11.9969,34400.0
2011-09-27 12:00:00,16.65,16.71,16.65,16.7,38000.0,11.9969,12.0402,11.9969,12.033,38000.0
2011-09-27 12:10:00,16.71,16.75,16.71,16.74,23400.0,12.0402,12.069,12.0402,12.0618,23400.0
2011-09-27 12:20:00,16.74,16.78,16.74,16.78,46400.0,12.0618,12.0906,12.0618,12.0906,46400.0
2011-09-27 12:30:00,16.78,16.78,16.74,16.75,31000.0,12.0906,12.0906,12.0618,12.069,31000.0
2011-09-27 12:40:00,16.75,16.77,16.73,16.77,25800.0,12.069,12.0834,12.0546,12.0834,25800.0
2011-09-27 12:50:00,16.77,16.8,16.76,16.79,30400.0,12.0834,12.105,12.0762,12.0978,30400.0
2011-09-27 13:00:00,16.78,16.8,16.77,16.8,38600.0,12.0906,12.105,12.0834,12.105,38600.0
2011-09-27 13:10:00,16.79,16.82,16.78,16.81,47800.0,12.0978,12.1194,12.0906,12.1122,47800.0
2011-09-27 13:20:00,16.81,16.85,16.8,16.85,57200.0,12.1122,12.141,12.105,12.141,57200.0
2011-09-27 13:30:00,16.85,16.85,16.81,16.85,41200.0,12.141,12.141,12.1122,12.141,41200.0
2011-09-27 13:40:00,16.85,16.86,16.83,16.85,33800.0,12.141,12.1482,12.1266,12.141,33800.0
2011-09-27 13:50:00,16.86,16.89,16.86,16.86,55600.0,12.1482,12.1699,12.1482,12.1482,55600.0
2011-09-27 14:00:00,16.86,16.89,16.86,16.86,48000.0,12.1482,12.1699,12.1482,12.1482,48000.0
2011-09-27 14:10:00,16.85,16.9,16.85,16.88,57800.0,12.141,12.1771,12.141,12.1626,57800.0
2011-09-27 14:20:00,16.88,16.89,16.83,16.83,47600.0,12.1626,12.1699,12.1266,12.1266,47600.0
2011-09-27 14:30:00,16.83,16.88,16.83,16.85,56400.0,12.1266,12.1626,12.1266,12.141,56400.0
2011-09-27 14:40:00,16.84,16.85,16.8,16.8,86600.0,12.1338,12.141,12.105,12.105,86600.0
2011-09-27 14:50:00,16.8,16.82,16.78,16.79,86400.0,12.105,12.1194,12.0906,12.0978,86400.0
2011-09-27 15:00:00,16.78,16.78,16.68,16.71,113400.0,12.0906,12.0906,12.0185,12.0402,113400.0
2011-09-27 15:10:00,16.72,16.73,16.65,16.72,129600.0,12.0474,12.0546,11.9969,12.0474,129600.0
2011-09-27 15:20:00,16.72,16.72,16.59,16.61,155600.0,12.0474,12.0474,11.9537,11.9681,155600.0
2011-09-27 15:30:00,16.61,16.66,16.59,16.6,143800.0,11.9681,12.0041,11.9537,11.9609,143800.0
2011-09-27 15:40:00,16.6,16.61,16.52,16.54,188400.0,11.9609,11.9681,11.9033,11.9177,188400.0
2011-09-27 15:50:00,16.54,16.6,16.5,16.59,443400.0,11.9177,11.9609,11.8888,11.9537,443400.0
2011-09-28 09:30:00,16.64,16.71,16.51,16.6,146200.0,11.9897,12.0402,11.8961,11.9609,146200.0
2011-09-28 09:40:00,16.6,16.66,16.53,16.6,126000.0,11.9609,12.0041,11.9105,11.9609,126000.0
2011-09-28 09:50:00,16.6,16.67,16.6,16.61,116400.0,11.9609,12.0113,11.9609,11.9681,116400.0
2011-09-28 10:00:00,16.61,16.61,16.55,16.57,60600.0,11.9681,11.9681,11.9249,11.9393,60600.0
2011-09-28 10:10:00,16.57,16.58,16.43,16.45,117400.0,11.9393,11.9465,11.8384,11.8528,117400.0
2011-09-28 10:20:00,16.45,16.49,16.43,16.45,110400.0,11.8528,11.8816,11.8384,11.8528,110400.0
2011-09-28 10:30:00,16.46,16.47,16.39,16.4,134200.0,11.86,11.8672,11.8096,11.8168,134200.0
2011-09-28 10:40:00,16.4,16.49,16.38,16.49,64400.0,11.8168,11.8816,11.8024,11.8816,64400.0
2011-09-28 10:50:00,16.49,16.54,16.47,16.52,91400.0,11.8816,11.9177,11.8672,11.9033,91400.0
2011-09-28 11:00:00,16.51,16.54,16.46,16.46,90600.0,11.8961,11.9177,11.86,11.86,90600.0
2011-09-28 11:10:00,16.47,16.53,16.45,16.48,62200.0,11.8672,11.9105,11.8528,11.8744,62200.0
2011-09-28 11:20:00,16.47,16.5,16.46,16.47,49800.0,11.8672,11.8888,11.86,11.8672,49800.0
2011-09-28 11:30:00,16.48,16.5,16.41,16.5,67000.0,11.8744,11.8888,11.824,11.8888,67000.0
2011-09-28 11:40:00,16.5,16.52,16.49,16.5,40600.0,11.8888,11.9033,11.8816,11.8888,40600.0
2011-09-28 11:50:00,16.5,16.56,16.49,16.52,39400.0,11.8888,11.9321,11.8816,11.9033,39400.0
2011-09-28 12:00:00,16.52,16.54,16.44,16.45,27600.0,11.9033,11.9177,11.8456,11.8528,27600.0
2011-09-28 12:10:00,16.45,16.47,16.41,16.43,50800.0,11.8528,11.8672,11.824,11.8384,50800.0
2011-09-28 12:20:00,16.43,16.49,16.43,16.49,42000.0,11.8384,11.8816,11.8384,11.8816,42000.0
2011-09-28 12:30:00,16.48,16.48,16.42,16.45,56400.0,11.8744,11.8744,11.8312,11.8528,56400.0
2011-09-28 12:40:00,16.45,16.45,16.39,16.39,36000.0,11.8528,11.8528,11.8096,11.8096,36000.0
2011-09-28 12:50:00,16.39,16.46,16.39,16.44,66200.0,11.8096,11.86,11.8096,11.8456,66200.0
2011-09-28 13:00:00,16.44,16.44,16.39,16.39,41400.0,11.8456,11.8456,11.8096,11.8096,41400.0
2011-09-28 13:10:00,16.39,16.4,16.36,16.38,51400.0,11.8096,11.8168,11.788,11.8024,51400.0
2011-09-28 13:20:00,16.38,16.38,16.33,16.34,54400.0,11.8024,11.8024,11.7664,11.7736,54400.0
2011-09-28 13:30:00,16.33,16.35,16.31,16.32,61200.0,11.7664,11.7808,11.7519,11.7591,61200.0
2011-09-28 13:40:00,16.32,16.35,16.31,16.32,89400.0,11.7591,11.7808,11.7519,11.7591,89400.0
2011-09-28 13:50:00,16.32,16.34,16.28,16.29,65600.0,11.7591,11.7736,11.7303,11.7375,65600.0
2011-09-28 14:00:00,16.28,16.3,16.25,16.29,65400.0,11.7303,11.7447,11.7087,11.7375,65400.0
2011-09-28 14:10:00,16.29,16.35,16.29,16.35,83400.0,11.7375,11.7808,11.7375,11.7808,83400.0
2011-09-28 14:20:00,16.36,16.36,16.31,16.31,77200.0,11.788,11.788,11.7519,11.7519,77200.0
2011-09-28 14:30:00,16.31,16.35,16.29,16.34,60400.0,11.7519,11.7808,11.7375,11.7736,60400.0
2011-09-28 14:40:00,16.34,16.36,16.3,16.31,61000.0,11.7736,11.788,11.7447,11.7519,61000.0
2011-09-28 14:50:00,16.31,16.38,16.31,16.36,66200.0,11.7519,11.8024,11.7519,11.788,66200.0
2011-09-28 15:00:00,16.36,16.4,16.34,16.38,68600.0,11.788,11.8168,11.7736,11.8024,68600.0
2011-09-28 15:10:00,16.38,16.43,16.36,16.37,108400.0,11.8024,11.8384,11.788,11.7952,108400.0
2011-09-28 15:20:00,16.36,16.37,16.31,16.32,193800.0,11.788,11.7952,11.7519,11.7591,193800.0
2011-09-28 15:30:00,16.32,16.32,16.22,16.24,149800.0,11.7591,11.7591,11.6871,11.7015,149800.0
2011-09-28 15:40:00,16.23,16.27,16.16,16.18,206600.0,11.6943,11.7231,11.6439,11.6583,206600.0
2011-09-28 15:50:00,16.18,16.22,16.18,16.2,313600.0,11.6583,11.6871,11.6583,11.6727,313600.0
2011-09-29 09:30:00,16.44,16.49,16.35,16.38,140400.0,11.8456,11.8816,11.7808,11.8024,140400.0
2011-09-29 09:40:00,16.39,16.54,16.39,16.53,90600.0,11.8096,11.9177,11.8096,11.9105,90600.0
2011-09-29 09:50:00,16.53,16.56,16.38,16.43,84200.0,11.9105,11.9321,11.8024,11.8384,84200.0
2011-09-29 10:00:00,16.44,16.47,16.35,16.36,96000.0,11.8456,11.8672,11.7808,11.788,96000.0
2011-09-29 10:10:00,16.36,16.41,16.32,16.35,77200.0,11.788,11.824,11.7591,11.7808,77200.0
2011-09-29 10:20:00,16.35,16.35,16.24,16.24,86800.0,11.7808,11.7808,11.7015,11.7015,86800.0
2011-09-29 10:30:00,16.24,16.27,16.21,16.24,87200.0,11.7015,11.7231,11.6799,11.7015,87200.0
2011-09-29 10:40:00,16.23,16.24,16.14,16.19,249800.0,11.6943,11.7015,11.6295,11.6655,249800.0
2011-09-29 10:50:00,16.18,16.2,16.14,16.17,131800.0,11.6583,11.6727,11.6295,11.6511,131800.0
2011-09-29 11:00:00,16.18,16.2,16.15,16.18,128200.0,11.6583,11.6727,11.6367,11.6583,128200.0
2011-09-29 11:10:00,16.18,16.2,16.14,16.16,151200.0,11.6583,11.6727,11.6295,11.6439,151200.0
2011-09-29 11:20:00,16.16,16.27,16.13,16.27,259200.0,11.6439,11.7231,11.6222,11.7231,259200.0
2011-09-29 11:30:00,16.27,16.31,16.25,16.29,43600.0,11.7231,11.7519,11.7087,11.7375,43600.0
2011-09-29 11:40:00,16.29,16.35,16.26,16.35,63200.0,11.7375,11.7808,11.7159,11.7808,63200.0
2011-09-29 11:50:00,16.35,16.36,16.32,16.34,32000.0,11.7808,11.788,11.7591,11.7736,32000.0
2011-09-29 12:00:00,16.33,16.38,16.32,16.33,98200.0,11.7664,11.8024,11.7591,11.7664,98200.0
2011-09-29 12:10:00,16.32,16.34,16.3,16.31,38200.0,11.7591,11.7736,11.7447,11.7519,38200.0
2011-09-29 12:20:00,16.31,16.36,16.31,16.34,56800.0,11.7519,11.788,11.7519,11.7736,56800.0
2011-09-29 12:30:00,16.33,16.33,16.23,16.24,98400.0,11.7664,11.7664,11.6943,11.7015,98400.0
2011-09-29 12:40:00,16.24,16.25,16.21,16.24,49800.0,11.7015,11.7087,11.6799,11.7015,49800.0
2011-09-29 12:50:00,16.24,16.29,16.24,16.25,46200.0,11.7015,11.7375,11.7015,11.7087,46200.0
2011-09-29 13:00:00,16.24,16.29,16.23,16.27,49400.0,11.7015,11.7375,11.6943,11.7231,49400.0
2011-09-29 13:10:00,16.27,16.3,16.26,16.27,55600.0,11.7231,11.7447,11.7159,11.7231,55600.0
2011-09-29 13:20:00,16.27,16.27,16.2,16.2,55000.0,11.7231,11.7231,11.6727,11.6727,55000.0
2011-09-29 13:30:00,16.2,16.2,16.11,16.11,213400.0,11.6727,11.6727,11.6078,11.6078,213400.0
2011-09-29 13:40:00,16.11,16.11,16.05,16.07,128400.0,11.6078,11.6078,11.5646,11.579,128400.0
2011-09-29 13:50:00,16.07,16.11,16.07,16.07,61800.0,11.579,11.6078,11.579,11.579,61800.0
2011-09-29 14:00:00,16.08,16.09,15.96,15.97,104400.0,11.5862,11.5934,11.4998,11.507,104400.0
2011-09-29 14:10:00,15.96,15.96,15.9,15.96,95600.0,11.4998,11.4998,11.4565,11.4998,95600.0
2011-09-29 14:20:00,15.96,16.05,15.95,15.99,99200.0,11.4998,11.5646,11.4926,11.5214,99200.0
2011-09-29 14:30:00,15.99,15.99,15.93,15.97,196000.0,11.5214,11.5214,11.4781,11.507,196000.0
2011-09-29 14:40:00,15.97,15.99,15.87,15.88,106600.0,11.507,11.5214,11.4349,11.4421,106600.0
2011-09-29 14:50:00,15.88,15.93,15.85,15.92,119400.0,11.4421,11.4781,11.4205,11.4709,119400.0
2011-09-29 15:00:00,15.92,15.94,15.83,15.88,163200.0,11.4709,11.4853,11.4061,11.4421,163200.0
2011-09-29 15:10:00,15.88,15.93,15.86,15.86,205200.0,11.4421,11.4781,11.4277,11.4277,205200.0
2011-09-29 15:20:00,15.87,15.92,15.86,15.89,372600.0,11.4349,11.4709,11.4277,11.4493,372600.0
2011-09-29 15:30:00,15.89,15.96,15.88,15.96,427200.0,11.4493,11.4998,11.4421,11.4998,427200.0
2011-09-29 15:40:00,15.96,16.0,15.9,15.96,445200.0,11.4998,11.5286,11.4565,11.4998,445200.0
2011-09-29 15:50:00,15.96,16.02,15.95,16.02,663200.0,11.4998,11.543,11.4926,11.543,663200.0
2011-09-30 09:30:00,15.84,15.86,15.76,15.81,170400.0,11.4133,11.4277,11.3556,11.3917,170400.0
2011-09-30 09:40:00,15.8,15.88,15.75,15.81,146200.0,11.3845,11.4421,11.3484,11.3917,146200.0
2011-09-30 09:50:00,15.81,15.87,15.76,15.8,140000.0,11.3917,11.4349,11.3556,11.3845,140000.0
2011-09-30 10:00:00,15.81,15.9,15.78,15.86,204800.0,11.3917,11.4565,11.3701,11.4277,204800.0
2011-09-30 10:10:00,15.86,15.96,15.85,15.96,119000.0,11.4277,11.4998,11.4205,11.4998,119000.0
2011-09-30 10:20:00,15.96,15.99,15.94,15.95,109400.0,11.4998,11.5214,11.4853,11.4926,109400.0
2011-09-30 10:30:00,15.95,15.95,15.86,15.86,162000.0,11.4926,11.4926,11.4277,11.4277,162000.0
2011-09-30 10:40:00,15.86,15.86,15.81,15.83,91000.0,11.4277,11.4277,11.3917,11.4061,91000.0
2011-09-30 10:50:00,15.82,15.88,15.78,15.79,113200.0,11.3989,11.4421,11.3701,11.3773,113200.0
2011-09-30 11:00:00,15.79,15.84,15.79,15.81,64200.0,11.3773,11.4133,11.3773,11.3917,64200.0
2011-09-30 11:10:00,15.81,15.9,15.81,15.89,142600.0,11.3917,11.4565,11.3917,11.4493,142600.0
2011-09-30 11:20:00,15.9,15.95,15.86,15.86,83200.0,11.4565,11.4926,11.4277,11.4277,83200.0
2011-09-30 11:30:00,15.87,15.93,15.86,15.89,60600.0,11.4349,11.4781,11.4277,11.4493,60600.0
2011-09-30 11:40:00,15.9,15.9,15.86,15.87,52600.0,11.4565,11.4565,11.4277,11.4349,52600.0
2011-09-30 11:50:00,15.87,15.88,15.83,15.85,84600.0,11.4349,11.4421,11.4061,11.4205,84600.0
2011-09-30 12:00:00,15.85,15.87,15.83,15.83,52400.0,11.4205,11.4349,11.4061,11.4061,52400.0
2011-09-30 12:10:00,15.82,15.82,15.78,15.79,36200.0,11.3989,11.3989,11.3701,11.3773,36200.0
2011-09-30 12:20:00,15.79,15.8,15.77,15.77,38200.0,11.3773,11.3845,11.3629,11.3629,38200.0
2011-09-30 12:30:00,15.77,15.78,15.72,15.75,86200.0,11.3629,11.3701,11.3268,11.3484,86200.0
2011-09-30 12:40:00,15.76,15.77,15.73,15.75,45800.0,11.3556,11.3629,11.334,11.3484,45800.0
2011-09-30 12:50:00,15.74,15.76,15.72,15.72,28400.0,11.3412,11.3556,11.3268,11.3268,28400.0
2011-09-30 13:00:00,15.72,15.72,15.68,15.72,31000.0,11.3268,11.3268,11.298,11.3268,31000.0
2011-09-30 13:10:00,15.72,15.74,15.72,15.74,45200.0,11.3268,11.3412,11.3268,11.3412,45200.0
2011-09-30 13:20:00,15.74,15.74,15.71,15.72,43000.0,11.3412,11.3412,11.3196,11.3268,43000.0
2011-09-30 13:30:00,15.72,15.77,15.71,15.76,47400.0,11.3268,11.3629,11.3196,11.3556,47400.0
2011-09-30 13:40:00,15.77,15.77,15.72,15.74,120200.0,11.3629,11.3629,11.3268,11.3412,120200.0
2011-09-30 13:50:00,15.74,15.74,15.71,15.72,37200.0,11.3412,11.3412,11.3196,11.3268,37200.0
2011-09-30 14:00:00,15.72,15.73,15.67,15.68,86600.0,11.3268,11.334,11.2908,11.298,86600.0
2011-09-30 14:10:00,15.67,15.71,15.67,15.68,72400.0,11.2908,11.3196,11.2908,11.298,72400.0
2011-09-30 14:20:00,15.67,15.67,15.58,15.61,155600.0,11.2908,11.2908,11.226,11.2476,155600.0
2011-09-30 14:30:00,15.61,15.63,15.58,15.61,140000.0,11.2476,11.262,11.226,11.2476,140000.0
2011-09-30 14:40:00,15.62,15.64,15.6,15.62,127600.0,11.2548,11.2692,11.2404,11.2548,127600.0
2011-09-30 14:50:00,15.62,15.71,15.58,15.67,235800.0,11.2548,11.3196,11.226,11.2908,235800.0
2011-09-30 15:00:00,15.67,15.75,15.64,15.74,166400.0,11.2908,11.3484,11.2692,11.3412,166400.0
2011-09-30 15:10:00,15.73,15.76,15.7,15.71,143400.0,11.334,11.3556,11.3124,11.3196,143400.0
2011-09-30 15:20:00,15.72,15.72,15.65,15.65,172400.0,11.3268,11.3268,11.2764,11.2764,172400.0
2011-09-30 15:30:00,15.65,15.68,15.61,15.63,196000.0,11.2764,11.298,11.2476,11.262,196000.0
2011-09-30 15:40:00,15.63,15.7,15.63,15.63,182800.0,11.262,11.3124,11.262,11.262,182800.0
2011-09-30 15:50:00,15.63,15.63,15.55,15.55,594400.0,11.262,11.262,11.2043,11.2043,594400.0
2011-10-03 09:30:00,15.5,15.6,15.38,15.42,193200.0,11.1683,11.2404,11.0818,11.1107,193200.0
2011-10-03 09:40:00,15.42,15.56,15.42,15.53,95200.0,11.1107,11.2115,11.1107,11.1899,95200.0
2011-10-03 09:50:00,15.53,15.54,15.4,15.42,83000.0,11.1899,11.1971,11.0963,11.1107,83000.0
2011-10-03 10:00:00,15.41,15.69,15.39,15.68,181600.0,11.1035,11.3052,11.089,11.298,181600.0
2011-10-03 10:10:00,15.68,15.7,15.65,15.65,149200.0,11.298,11.3124,11.2764,11.2764,149200.0
2011-10-03 10:20:00,15.65,15.66,15.59,15.63,113000.0,11.2764,11.2836,11.2332,11.262,113000.0
2011-10-03 10:30:00,15.63,15.66,15.56,15.6,161800.0,11.262,11.2836,11.2115,11.2404,161800.0
2011-10-03 10:40:00,15.59,15.61,15.52,15.54,203600.0,11.2332,11.2476,11.1827,11.1971,203600.0
2011-10-03 10:50:00,15.54,15.55,15.43,15.43,180200.0,11.1971,11.2043,11.1179,11.1179,180200.0
2011-10-03 11:00:00,15.43,15.45,15.37,15.45,121200.0,11.1179,11.1323,11.0746,11.1323,121200.0
2011-10-03 11:10:00,15.44,15.46,15.4,15.46,91600.0,11.1251,11.1395,11.0963,11.1395,91600.0
2011-10-03 11:20:00,15.46,15.48,15.38,15.43,81400.0,11.1395,11.1539,11.0818,11.1179,81400.0
2011-10-03 11:30:00,15.43,15.47,15.4,15.42,76600.0,11.1179,11.1467,11.0963,11.1107,76600.0
2011-10-03 11:40:00,15.42,15.43,15.35,15.35,92800.0,11.1107,11.1179,11.0602,11.0602,92800.0
2011-10-03 11:50:00,15.35,15.39,15.35,15.36,84200.0,11.0602,11.089,11.0602,11.0674,84200.0
2011-10-03 12:00:00,15.36,15.37,15.34,15.35,91400.0,11.0674,11.0746,11.053,11.0602,91400.0
2011-10-03 12:10:00,15.34,15.35,15.3,15.31,118000.0,11.053,11.0602,11.0242,11.0314,118000.0
2011-10-03 12:20:00,15.31,15.34,15.3,15.32,75000.0,11.0314,11.053,11.0242,11.0386,75000.0
2011-10-03 12:30:00,15.32,15.32,15.28,15.29,93800.0,11.0386,11.0386,11.0098,11.017,93800.0
2011-10-03 12:40:00,15.29,15.3,15.25,15.26,94400.0,11.017,11.0242,10.9882,10.9954,94400.0
2011-10-03 12:50:00,15.26,15.27,15.24,15.27,127800.0,10.9954,11.0026,10.981,11.0026,127800.0
2011-10-03 13:00:00,15.27,15.27,15.24,15.26,72600.0,11.0026,11.0026,10.981,10.9954,72600.0
2011-10-03 13:10:00,15.26,15.28,15.21,15.23,95600.0,10.9954,11.0098,10.9594,10.9738,95600.0
2011-10-03 13:20:00,15.23,15.27,15.22,15.27,78000.0,10.9738,11.0026,10.9666,11.0026,78000.0
2011-10-03 13:30:00,15.28,15.29,15.22,15.23,178000.0,11.0098,11.017,10.9666,10.9738,178000.0
2011-10-03 13:40:00,15.23,15.28,15.22,15.24,162600.0,10.9738,11.0098,10.9666,10.981,162600.0
2011-10-03 13:50:00,15.24,15.29,15.22,15.28,104400.0,10.981,11.017,10.9666,11.0098,104400.0
2011-10-03 14:00:00,15.27,15.31,15.24,15.31,129200.0,11.0026,11.0314,10.981,11.0314,129200.0
2011-10-03 14:10:00,15.31,15.33,15.26,15.26,105200.0,11.0314,11.0458,10.9954,10.9954,105200.0
2011-10-03 14:20:00,15.26,15.3,15.24,15.26,131000.0,10.9954,11.0242,10.981,10.9954,131000.0
2011-10-03 14:30:00,15.26,15.29,15.24,15.26,64000.0,10.9954,11.017,10.981,10.9954,64000.0
2011-10-03 14:40:00,15.26,15.26,15.21,15.22,92800.0,10.9954,10.9954,10.9594,10.9666,92800.0
2011-10-03 14:50:00,15.22,15.26,15.17,15.25,212400.0,10.9666,10.9954,10.9305,10.9882,212400.0
2011-10-03 15:00:00,15.25,15.31,15.23,15.28,182200.0,10.9882,11.0314,10.9738,11.0098,182200.0
2011-10-03 15:10:00,15.29,15.3,15.24,15.28,178600.0,11.017,11.0242,10.981,11.0098,178600.0
2011-10-03 15:20:00,15.27,15.28,15.22,15.24,132600.0,11.0026,11.0098,10.9666,10.981,132600.0
2011-10-03 15:30:00,15.24,15.31,15.22,15.3,192800.0,10.981,11.0314,10.9666,11.0242,192800.0
2011-10-03 15:40:00,15.3,15.38,15.26,15.36,242000.0,11.0242,11.0818,10.9954,11.0674,242000.0
2011-10-03 15:50:00,15.36,15.37,15.21,15.21,461400.0,11.0674,11.0746,10.9594,10.9594,461400.0
2011-10-04 09:30:00,15.04,15.35,15.04,15.28,235400.0,10.8369,11.0602,10.8369,11.0098,235400.0
2011-10-04 09:40:00,15.28,15.35,15.24,15.24,137800.0,11.0098,11.0602,10.981,10.981,137800.0
2011-10-04 09:50:00,15.24,15.27,15.19,15.26,146800.0,10.981,11.0026,10.9449,10.9954,146800.0
2011-10-04 10:00:00,15.26,15.35,15.18,15.33,203800.0,10.9954,11.0602,10.9377,11.0458,203800.0
2011-10-04 10:10:00,15.33,15.51,15.33,15.47,213800.0,11.0458,11.1755,11.0458,11.1467,213800.0
2011-10-04 10:20:00,15.46,15.47,15.31,15.38,142000.0,11.1395,11.1467,11.0314,11.0818,142000.0
2011-10-04 10:30:00,15.38,15.52,15.38,15.51,211000.0,11.0818,11.1827,11.0818,11.1755,211000.0
2011-10-04 10:40:00,15.51,15.65,15.49,15.64,314200.0,11.1755,11.2764,11.1611,11.2692,314200.0
2011-10-04 10:50:00,15.63,15.66,15.55,15.66,229600.0,11.262,11.2836,11.2043,11.2836,229600.0
2011-10-04 11:00:00,15.66,15.78,15.65,15.78,224400.0,11.2836,11.3701,11.2764,11.3701,224400.0
2011-10-04 11:10:00,15.78,15.84,15.74,15.74,253800.0,11.3701,11.4133,11.3412,11.3412,253800.0
2011-10-04 11:20:00,15.74,15.74,15.59,15.62,204200.0,11.3412,11.3412,11.2332,11.2548,204200.0
2011-10-04 11:30:00,15.62,15.63,15.53,15.54,159600.0,11.2548,11.262,11.1899,11.1971,159600.0
2011-10-04 11:40:00,15.54,15.55,15.5,15.54,193200.0,11.1971,11.2043,11.1683,11.1971,193200.0
2011-10-04 11:50:00,15.54,15.6,15.53,15.56,205800.0,11.1971,11.2404,11.1899,11.2115,205800.0
2011-10-04 12:00:00,15.56,15.7,15.56,15.68,239800.0,11.2115,11.3124,11.2115,11.298,239800.0
2011-10-04 12:10:00,15.68,15.7,15.62,15.65,150400.0,11.298,11.3124,11.2548,11.2764,150400.0
2011-10-04 12:20:00,15.64,15.68,15.58,15.59,86600.0,11.2692,11.298,11.226,11.2332,86600.0
2011-10-04 12:30:00,15.59,15.62,15.56,15.6,101000.0,11.2332,11.2548,11.2115,11.2404,101000.0
2011-10-04 12:40:00,15.6,15.63,15.58,15.59,84400.0,11.2404,11.262,11.226,11.2332,84400.0
2011-10-04 12:50:00,15.59,15.6,15.52,15.52,115000.0,11.2332,11.2404,11.1827,11.1827,115000.0
2011-10-04 13:00:00,15.51,15.54,15.45,15.49,145400.0,11.1755,11.1971,11.1323,11.1611,145400.0
2011-10-04 13:10:00,15.49,15.49,15.42,15.47,115800.0,11.1611,11.1611,11.1107,11.1467,115800.0
2011-10-04 13:20:00,15.46,15.48,15.43,15.46,65200.0,11.1395,11.1539,11.1179,11.1395,65200.0
2011-10-04 13:30:00,15.46,15.47,15.36,15.37,109800.0,11.1395,11.1467,11.0674,11.0746,109800.0
2011-10-04 13:40:00,15.37,15.42,15.31,15.42,105200.0,11.0746,11.1107,11.0314,11.1107,105200.0
2011-10-04 13:50:00,15.42,15.44,15.34,15.34,87600.0,11.1107,11.1251,11.053,11.053,87600.0
2011-10-04 14:00:00,15.35,15.41,15.33,15.33,127600.0,11.0602,11.1035,11.0458,11.0458,127600.0
2011-10-04 14:10:00,15.33,15.34,15.21,15.22,174000.0,11.0458,11.053,10.9594,10.9666,174000.0
2011-10-04 14:20:00,15.23,15.32,15.21,15.31,120600.0,10.9738,11.0386,10.9594,11.0314,120600.0
2011-10-04 14:30:00,15.31,15.41,15.31,15.33,173200.0,11.0314,11.1035,11.0314,11.0458,173200.0
2011-10-04 14:40:00,15.33,15.34,15.26,15.34,262000.0,11.0458,11.053,10.9954,11.053,262000.0
2011-10-04 14:50:00,15.34,15.34,15.26,15.26,211400.0,11.053,11.053,10.9954,10.9954,211400.0
2011-10-04 15:00:00,15.26,15.34,15.23,15.24,318400.0,10.9954,11.053,10.9738,10.981,318400.0
2011-10-04 15:10:00,15.24,15.29,15.22,15.28,229000.0,10.981,11.017,10.9666,11.0098,229000.0
2011-10-04 15:20:00,15.27,15.43,15.25,15.41,307800.0,11.0026,11.1179,10.9882,11.1035,307800.0
2011-10-04 15:30:00,15.41,15.51,15.4,15.49,300600.0,11.1035,11.1755,11.0963,11.1611,300600.0
2011-10-04 15:40:00,15.48,15.69,15.45,15.67,451000.0,11.1539,11.3052,11.1323,11.2908,451000.0
2011-10-04 15:50:00,15.68,15.86,15.66,15.84,972000.0,11.298,11.4277,11.2836,11.4133,972000.0
2011-10-05 09:30:00,15.9,15.9,15.6,15.71,151200.0,11.4565,11.4565,11.2404,11.3196,151200.0
2011-10-05 09:40:00,15.7,15.8,15.69,15.8,152600.0,11.3124,11.3845,11.3052,11.3845,152600.0
2011-10-05 09:50:00,15.79,15.84,15.74,15.83,124200.0,11.3773,11.4133,11.3412,11.4061,124200.0
2011-10-05 10:00:00,15.83,15.94,15.81,15.87,146200.0,11.4061,11.4853,11.3917,11.4349,146200.0
2011-10-05 10:10:00,15.87,15.95,15.84,15.93,77000.0,11.4349,11.4926,11.4133,11.4781,77000.0
2011-10-05 10:20:00,15.93,16.05,15.93,15.94,187400.0,11.4781,11.5646,11.4781,11.4853,187400.0
2011-10-05 10:30:00,15.94,16.02,15.93,16.02,117600.0,11.4853,11.543,11.4781,11.543,117600.0
2011-10-05 10:40:00,16.02,16.11,16.02,16.11,140400.0,11.543,11.6078,11.543,11.6078,140400.0
2011-10-05 10:50:00,16.11,16.18,16.07,16.16,166400.0,11.6078,11.6583,11.579,11.6439,166400.0
2011-10-05 11:00:00,16.16,16.17,16.11,16.13,98200.0,11.6439,11.6511,11.6078,11.6222,98200.0
2011-10-05 11:10:00,16.14,16.16,16.05,16.08,122600.0,11.6295,11.6439,11.5646,11.5862,122600.0
2011-10-05 11:20:00,16.08,16.13,16.06,16.07,143800.0,11.5862,11.6222,11.5718,11.579,143800.0
2011-10-05 11:30:00,16.07,16.17,16.07,16.15,55400.0,11.579,11.6511,11.579,11.6367,55400.0
2011-10-05 11:40:00,16.15,16.15,16.06,16.11,106600.0,11.6367,11.6367,11.5718,11.6078,106600.0
2011-10-05 11:50:00,16.12,16.18,16.1,16.15,119800.0,11.615,11.6583,11.6006,11.6367,119800.0
2011-10-05 12:00:00,16.16,16.18,16.13,16.15,65800.0,11.6439,11.6583,11.6222,11.6367,65800.0
2011-10-05 12:10:00,16.15,16.18,16.1,16.1,78600.0,11.6367,11.6583,11.6006,11.6006,78600.0
2011-10-05 12:20:00,16.1,16.11,16.03,16.03,81200.0,11.6006,11.6078,11.5502,11.5502,81200.0
2011-10-05 12:30:00,16.03,16.07,16.0,16.0,56600.0,11.5502,11.579,11.5286,11.5286,56600.0
2011-10-05 12:40:00,16.0,16.05,15.96,16.04,117800.0,11.5286,11.5646,11.4998,11.5574,117800.0
2011-10-05 12:50:00,16.04,16.07,16.02,16.07,66800.0,11.5574,11.579,11.543,11.579,66800.0
2011-10-05 13:00:00,16.07,16.14,16.07,16.11,65000.0,11.579,11.6295,11.579,11.6078,65000.0
2011-10-05 13:10:00,16.11,16.14,16.05,16.09,122800.0,11.6078,11.6295,11.5646,11.5934,122800.0
2011-10-05 13:20:00,16.09,16.14,16.08,16.12,82200.0,11.5934,11.6295,11.5862,11.615,82200.0
2011-10-05 13:30:00,16.12,16.15,16.1,16.11,76400.0,11.615,11.6367,11.6006,11.6078,76400.0
2011-10-05 13:40:00,16.12,16.21,16.12,16.2,56800.0,11.615,11.6799,11.615,11.6727,56800.0
2011-10-05 13:50:00,16.2,16.25,16.2,16.24,79600.0,11.6727,11.7087,11.6727,11.7015,79600.0
2011-10-05 14:00:00,16.24,16.25,16.18,16.2,77000.0,11.7015,11.7087,11.6583,11.6727,77000.0
2011-10-05 14:10:00,16.2,16.23,16.18,16.21,67000.0,11.6727,11.6943,11.6583,11.6799,67000.0
2011-10-05 14:20:00,16.21,16.25,16.18,16.23,66000.0,11.6799,11.7087,11.6583,11.6943,66000.0
2011-10-05 14:30:00,16.23,16.24,16.13,16.16,100600.0,11.6943,11.7015,11.6222,11.6439,100600.0
2011-10-05 14:40:00,16.16,16.25,16.16,16.25,101000.0,11.6439,11.7087,11.6439,11.7087,101000.0
2011-10-05 14:50:00,16.25,16.29,16.24,16.26,104600.0,11.7087,11.7375,11.7015,11.7159,104600.0
2011-10-05 15:00:00,16.26,16.28,16.21,16.23,127200.0,11.7159,11.7303,11.6799,11.6943,127200.0
2011-10-05 15:10:00,16.23,16.31,16.22,16.3,128200.0,11.6943,11.7519,11.6871,11.7447,128200.0
2011-10-05 15:20:00,16.3,16.31,16.23,16.25,153400.0,11.7447,11.7519,11.6943,11.7087,153400.0
2011-10-05 15:30:00,16.25,16.36,16.25,16.36,258200.0,11.7087,11.788,11.7087,11.788,258200.0
2011-10-05 15:40:00,16.36,16.38,16.28,16.29,327800.0,11.788,11.8024,11.7303,11.7375,327800.0
2011-10-05 15:50:00,16.29,16.34,16.28,16.33,476200.0,11.7375,11.7736,11.7303,11.7664,476200.0
2011-10-06 09:30:00,16.33,16.34,16.17,16.31,166200.0,11.7664,11.7736,11.6511,11.7519,166200.0
2011-10-06 09:40:00,16.3,16.33,16.13,16.17,172400.0,11.7447,11.7664,11.6222,11.6511,172400.0
2011-10-06 09:50:00,16.17,16.18,16.08,16.16,174800.0,11.6511,11.6583,11.5862,11.6439,174800.0
2011-10-06 10:00:00,16.16,16.28,16.11,16.28,89800.0,11.6439,11.7303,11.6078,11.7303,89800.0
2011-10-06 10:10:00,16.28,16.33,16.27,16.28,114400.0,11.7303,11.7664,11.7231,11.7303,114400.0
2011-10-06 10:20:00,16.29,16.36,16.26,16.33,91400.0,11.7375,11.788,11.7159,11.7664,91400.0
2011-10-06 10:30:00,16.31,16.4,16.31,16.32,94000.0,11.7519,11.8168,11.7519,11.7591,94000.0
2011-10-06 10:40:00,16.31,16.33,16.25,16.26,84800.0,11.7519,11.7664,11.7087,11.7159,84800.0
2011-10-06 10:50:00,16.25,16.3,16.23,16.23,58000.0,11.7087,11.7447,11.6943,11.6943,58000.0
2011-10-06 11:00:00,16.23,16.29,16.18,16.29,78800.0,11.6943,11.7375,11.6583,11.7375,78800.0
2011-10-06 11:10:00,16.28,16.33,16.27,16.3,79600.0,11.7303,11.7664,11.7231,11.7447,79600.0
2011-10-06 11:20:00,16.3,16.36,16.29,16.36,107800.0,11.7447,11.788,11.7375,11.788,107800.0
2011-10-06 11:30:00,16.36,16.41,16.34,16.41,81800.0,11.788,11.824,11.7736,11.824,81800.0
2011-10-06 11:40:00,16.4,16.4,16.34,16.34,59600.0,11.8168,11.8168,11.7736,11.7736,59600.0
2011-10-06 11:50:00,16.34,16.36,16.34,16.36,30800.0,11.7736,11.788,11.7736,11.788,30800.0
2011-10-06 12:00:00,16.36,16.38,16.34,16.35,45200.0,11.788,11.8024,11.7736,11.7808,45200.0
2011-10-06 12:10:00,16.35,16.4,16.35,16.39,65400.0,11.7808,11.8168,11.7808,11.8096,65400.0
2011-10-06 12:20:00,16.39,16.42,16.38,16.4,45200.0,11.8096,11.8312,11.8024,11.8168,45200.0
2011-10-06 12:30:00,16.4,16.42,16.38,16.39,36800.0,11.8168,11.8312,11.8024,11.8096,36800.0
2011-10-06 12:40:00,16.39,16.4,16.34,16.38,35400.0,11.8096,11.8168,11.7736,11.8024,35400.0
2011-10-06 12:50:00,16.38,16.38,16.35,16.35,43400.0,11.8024,11.8024,11.7808,11.7808,43400.0
2011-10-06 13:00:00,16.35,16.38,16.31,16.38,84200.0,11.7808,11.8024,11.7519,11.8024,84200.0
2011-10-06 13:10:00,16.38,16.43,16.37,16.4,62800.0,11.8024,11.8384,11.7952,11.8168,62800.0
2011-10-06 13:20:00,16.4,16.4,16.34,16.35,53800.0,11.8168,11.8168,11.7736,11.7808,53800.0
2011-10-06 13:30:00,16.34,16.37,16.3,16.3,53000.0,11.7736,11.7952,11.7447,11.7447,53000.0
2011-10-06 13:40:00,16.3,16.35,16.29,16.34,57200.0,11.7447,11.7808,11.7375,11.7736,57200.0
2011-10-06 13:50:00,16.34,16.38,16.33,16.35,38800.0,11.7736,11.8024,11.7664,11.7808,38800.0
2011-10-06 14:00:00,16.35,16.41,16.32,16.41,49200.0,11.7808,11.824,11.7591,11.824,49200.0
2011-10-06 14:10:00,16.41,16.43,16.4,16.43,49800.0,11.824,11.8384,11.8168,11.8384,49800.0
2011-10-06 14:20:00,16.43,16.45,16.42,16.43,48600.0,11.8384,11.8528,11.8312,11.8384,48600.0
2011-10-06 14:30:00,16.43,16.45,16.4,16.4,57800.0,11.8384,11.8528,11.8168,11.8168,57800.0
2011-10-06 14:40:00,16.4,16.43,16.39,16.39,44000.0,11.8168,11.8384,11.8096,11.8096,44000.0
2011-10-06 14:50:00,16.39,16.43,16.36,16.43,56600.0,11.8096,11.8384,11.788,11.8384,56600.0
2011-10-06 15:00:00,16.43,16.43,16.39,16.43,70600.0,11.8384,11.8384,11.8096,11.8384,70600.0
2011-10-06 15:10:00,16.43,16.45,16.38,16.4,210400.0,11.8384,11.8528,11.8024,11.8168,210400.0
2011-10-06 15:20:00,16.4,16.45,16.39,16.42,246400.0,11.8168,11.8528,11.8096,11.8312,246400.0
2011-10-06 15:30:00,16.41,16.5,16.41,16.5,290600.0,11.824,11.8888,11.824,11.8888,290600.0
2011-10-06 15:40:00,16.49,16.56,16.49,16.5,521000.0,11.8816,11.9321,11.8816,11.8888,521000.0
2011-10-06 15:50:00,16.52,16.66,16.5,16.65,935200.0,11.9033,12.0041,11.8888,11.9969,935200.0
2011-10-07 09:30:00,16.68,16.74,16.58,16.67,278200.0,12.0185,12.0618,11.9465,12.0113,278200.0
2011-10-07 09:40:00,16.67,16.68,16.58,16.63,184400.0,12.0113,12.0185,11.9465,11.9825,184400.0
2011-10-07 09:50:00,16.64,16.64,16.58,16.61,266000.0,11.9897,11.9897,11.9465,11.9681,266000.0
2011-10-07 10:00:00,16.61,16.67,16.58,16.61,219400.0,11.9681,12.0113,11.9465,11.9681,219400.0
2011-10-07 10:10:00,16.61,16.76,16.6,16.75,110000.0,11.9681,12.0762,11.9609,12.069,110000.0
2011-10-07 10:20:00,16.74,16.79,16.72,16.77,69000.0,12.0618,12.0978,12.0474,12.0834,69000.0
2011-10-07 10:30:00,16.77,16.81,16.74,16.75,69600.0,12.0834,12.1122,12.0618,12.069,69600.0
2011-10-07 10:40:00,16.75,16.77,16.72,16.72,99000.0,12.069,12.0834,12.0474,12.0474,99000.0
2011-10-07 10:50:00,16.72,16.77,16.68,16.69,79200.0,12.0474,12.0834,12.0185,12.0257,79200.0
2011-10-07 11:00:00,16.68,16.71,16.65,16.68,78000.0,12.0185,12.0402,11.9969,12.0185,78000.0
2011-10-07 11:10:00,16.68,16.72,16.62,16.64,84800.0,12.0185,12.0474,11.9753,11.9897,84800.0
2011-10-07 11:20:00,16.64,16.65,16.55,16.65,99000.0,11.9897,11.9969,11.9249,11.9969,99000.0
2011-10-07 11:30:00,16.65,16.67,16.61,16.63,76600.0,11.9969,12.0113,11.9681,11.9825,76600.0
2011-10-07 11:40:00,16.63,16.68,16.63,16.65,81600.0,11.9825,12.0185,11.9825,11.9969,81600.0
2011-10-07 11:50:00,16.65,16.75,16.65,16.75,76600.0,11.9969,12.069,11.9969,12.069,76600.0
2011-10-07 12:00:00,16.75,16.77,16.63,16.77,185600.0,12.069,12.0834,11.9825,12.0834,185600.0
2011-10-07 12:10:00,16.77,16.77,16.64,16.65,116200.0,12.0834,12.0834,11.9897,11.9969,116200.0
2011-10-07 12:20:00,16.65,16.68,16.6,16.68,123600.0,11.9969,12.0185,11.9609,12.0185,123600.0
2011-10-07 12:30:00,16.67,16.69,16.63,16.67,91800.0,12.0113,12.0257,11.9825,12.0113,91800.0
2011-10-07 12:40:00,16.67,16.72,16.64,16.69,115400.0,12.0113,12.0474,11.9897,12.0257,115400.0
2011-10-07 12:50:00,16.69,16.72,16.6,16.63,147000.0,12.0257,12.0474,11.9609,11.9825,147000.0
2011-10-07 13:00:00,16.62,16.68,16.62,16.65,62400.0,11.9753,12.0185,11.9753,11.9969,62400.0
2011-10-07 13:10:00,16.65,16.7,16.65,16.7,68400.0,11.9969,12.033,11.9969,12.033,68400.0
2011-10-07 13:20:00,16.7,16.75,16.68,16.72,68400.0,12.033,12.069,12.0185,12.0474,68400.0
2011-10-07 13:30:00,16.72,16.73,16.65,16.67,28800.0,12.0474,12.0546,11.9969,12.0113,28800.0
2011-10-07 13:40:00,16.67,16.72,16.65,16.72,45800.0,12.0113,12.0474,11.9969,12.0474,45800.0
2011-10-07 13:50:00,16.71,16.8,16.71,16.78,20800.0,12.0402,12.105,12.0402,12.0906,20800.0
2011-10-07 14:00:00,16.79,16.8,16.75,16.76,26200.0,12.0978,12.105,12.069,12.0762,26200.0
2011-10-07 14:10:00,16.76,16.77,16.71,16.75,47800.0,12.0762,12.0834,12.0402,12.069,47800.0
2011-10-07 14:20:00,16.75,16.82,16.75,16.75,99000.0,12.069,12.1194,12.069,12.069,99000.0
2011-10-07 14:30:00,16.75,16.84,16.75,16.81,109600.0,12.069,12.1338,12.069,12.1122,109600.0
2011-10-07 14:40:00,16.81,16.82,16.76,16.8,86600.0,12.1122,12.1194,12.0762,12.105,86600.0
2011-10-07 14:50:00,16.81,16.87,16.79,16.82,79000.0,12.1122,12.1554,12.0978,12.1194,79000.0
2011-10-07 15:00:00,16.82,16.86,16.8,16.86,85400.0,12.1194,12.1482,12.105,12.1482,85400.0
2011-10-07 15:10:00,16.86,16.93,16.81,16.91,204000.0,12.1482,12.1987,12.1122,12.1843,204000.0
2011-10-07 15:20:00,16.92,17.01,16.91,17.0,288800.0,12.1915,12.2563,12.1843,12.2491,288800.0
2011-10-07 15:30:00,17.0,17.03,16.99,17.0,252000.0,12.2491,12.2707,12.2419,12.2491,252000.0
2011-10-07 15:40:00,17.0,17.0,16.93,16.93,370800.0,12.2491,12.2491,12.1987,12.1987,370800.0
2011-10-07 15:50:00,16.93,16.94,16.82,16.84,554600.0,12.1987,12.2059,12.1194,12.1338,554600.0
2011-10-10 09:30:00,17.13,17.21,17.04,17.09,273800.0,12.3428,12.4004,12.2779,12.314,273800.0
2011-10-10 09:40:00,17.09,17.12,17.03,17.06,151000.0,12.314,12.3356,12.2707,12.2923,151000.0
2011-10-10 09:50:00,17.07,17.17,17.07,17.15,174400.0,12.2996,12.3716,12.2996,12.3572,174400.0
2011-10-10 10:00:00,17.15,17.18,17.12,17.17,200200.0,12.3572,12.3788,12.3356,12.3716,200200.0
2011-10-10 10:10:00,17.17,17.2,17.17,17.2,240400.0,12.3716,12.3932,12.3716,12.3932,240400.0
2011-10-10 10:20:00,17.2,17.24,17.2,17.21,97200.0,12.3932,12.422,12.3932,12.4004,97200.0
2011-10-10 10:30:00,17.21,17.27,17.2,17.24,89600.0,12.4004,12.4437,12.3932,12.422,89600.0
2011-10-10 10:40:00,17.24,17.3,17.23,17.28,83400.0,12.422,12.4653,12.4148,12.4509,83400.0
2011-10-10 10:50:00,17.27,17.27,17.21,17.22,122800.0,12.4437,12.4437,12.4004,12.4076,122800.0
2011-10-10 11:00:00,17.22,17.25,17.21,17.25,105600.0,12.4076,12.4292,12.4004,12.4292,105600.0
2011-10-10 11:10:00,17.25,17.28,17.24,17.27,65400.0,12.4292,12.4509,12.422,12.4437,65400.0
2011-10-10 11:20:00,17.27,17.27,17.21,17.22,58800.0,12.4437,12.4437,12.4004,12.4076,58800.0
2011-10-10 11:30:00,17.22,17.24,17.2,17.22,33600.0,12.4076,12.422,12.3932,12.4076,33600.0
2011-10-10 11:40:00,17.22,17.24,17.17,17.17,52800.0,12.4076,12.422,12.3716,12.3716,52800.0
2011-10-10 11:50:00,17.18,17.22,17.18,17.21,39600.0,12.3788,12.4076,12.3788,12.4004,39600.0
2011-10-10 12:00:00,17.21,17.23,17.18,17.2,51800.0,12.4004,12.4148,12.3788,12.3932,51800.0
2011-10-10 12:10:00,17.2,17.22,17.18,17.18,33400.0,12.3932,12.4076,12.3788,12.3788,33400.0
2011-10-10 12:20:00,17.18,17.21,17.17,17.19,29200.0,12.3788,12.4004,12.3716,12.386,29200.0
2011-10-10 12:30:00,17.19,17.21,17.18,17.18,28200.0,12.386,12.4004,12.3788,12.3788,28200.0
2011-10-10 12:40:00,17.18,17.21,17.17,17.18,35000.0,12.3788,12.4004,12.3716,12.3788,35000.0
2011-10-10 12:50:00,17.18,17.19,17.15,17.18,27800.0,12.3788,12.386,12.3572,12.3788,27800.0
2011-10-10 13:00:00,17.18,17.21,17.17,17.2,43800.0,12.3788,12.4004,12.3716,12.3932,43800.0
2011-10-10 13:10:00,17.2,17.22,17.19,17.21,51800.0,12.3932,12.4076,12.386,12.4004,51800.0
2011-10-10 13:20:00,17.21,17.24,17.2,17.21,51400.0,12.4004,12.422,12.3932,12.4004,51400.0
2011-10-10 13:30:00,17.21,17.23,17.2,17.22,42600.0,12.4004,12.4148,12.3932,12.4076,42600.0
2011-10-10 13:40:00,17.22,17.23,17.2,17.21,26400.0,12.4076,12.4148,12.3932,12.4004,26400.0
2011-10-10 13:50:00,17.21,17.23,17.2,17.22,32800.0,12.4004,12.4148,12.3932,12.4076,32800.0
2011-10-10 14:00:00,17.23,17.23,17.16,17.17,40400.0,12.4148,12.4148,12.3644,12.3716,40400.0
2011-10-10 14:10:00,17.17,17.21,17.17,17.19,31600.0,12.3716,12.4004,12.3716,12.386,31600.0
2011-10-10 14:20:00,17.2,17.22,17.2,17.21,39600.0,12.3932,12.4076,12.3932,12.4004,39600.0
2011-10-10 14:30:00,17.21,17.23,17.16,17.16,72400.0,12.4004,12.4148,12.3644,12.3644,72400.0
2011-10-10 14:40:00,17.16,17.18,17.15,17.16,37600.0,12.3644,12.3788,12.3572,12.3644,37600.0
2011-10-10 14:50:00,17.16,17.17,17.13,17.14,66600.0,12.3644,12.3716,12.3428,12.35,66600.0
2011-10-10 15:00:00,17.14,17.15,17.1,17.11,74000.0,12.35,12.3572,12.3212,12.3284,74000.0
2011-10-10 15:10:00,17.11,17.11,17.05,17.08,106200.0,12.3284,12.3284,12.2851,12.3068,106200.0
2011-10-10 15:20:00,17.07,17.08,17.01,17.02,205000.0,12.2996,12.3068,12.2563,12.2635,205000.0
2011-10-10 15:30:00,17.01,17.05,16.99,17.02,369200.0,12.2563,12.2851,12.2419,12.2635,369200.0
2011-10-10 15:40:00,17.02,17.09,17.0,17.07,270200.0,12.2635,12.314,12.2491,12.2996,270200.0
2011-10-10 15:50:00,17.08,17.18,17.08,17.18,399600.0,12.3068,12.3788,12.3068,12.3788,399600.0
2011-10-11 09:30:00,17.17,17.24,17.13,17.14,173200.0,12.3716,12.422,12.3428,12.35,173200.0
2011-10-11 09:40:00,17.14,17.17,17.07,17.16,164000.0,12.35,12.3716,12.2996,12.3644,164000.0
2011-10-11 09:50:00,17.15,17.18,17.06,17.08,119000.0,12.3572,12.3788,12.2923,12.3068,119000.0
2011-10-11 10:00:00,17.08,17.1,17.04,17.1,150200.0,12.3068,12.3212,12.2779,12.3212,150200.0
2011-10-11 10:10:00,17.1,17.15,17.09,17.13,135400.0,12.3212,12.3572,12.314,12.3428,135400.0
2011-10-11 10:20:00,17.13,17.21,17.11,17.2,165800.0,12.3428,12.4004,12.3284,12.3932,165800.0
2011-10-11 10:30:00,17.2,17.25,17.17,17.18,112800.0,12.3932,12.4292,12.3716,12.3788,112800.0
2011-10-11 10:40:00,17.18,17.2,17.16,17.18,114800.0,12.3788,12.3932,12.3644,12.3788,114800.0
2011-10-11 10:50:00,17.18,17.23,17.16,17.18,162000.0,12.3788,12.4148,12.3644,12.3788,162000.0
2011-10-11 11:00:00,17.18,17.21,17.14,17.21,90800.0,12.3788,12.4004,12.35,12.4004,90800.0
2011-10-11 11:10:00,17.21,17.23,17.16,17.17,99400.0,12.4004,12.4148,12.3644,12.3716,99400.0
2011-10-11 11:20:00,17.16,17.18,17.14,17.16,63600.0,12.3644,12.3788,12.35,12.3644,63600.0
2011-10-11 11:30:00,17.16,17.21,17.16,17.21,63800.0,12.3644,12.4004,12.3644,12.4004,63800.0
2011-10-11 11:40:00,17.21,17.25,17.2,17.22,72400.0,12.4004,12.4292,12.3932,12.4076,72400.0
2011-10-11 11:50:00,17.22,17.25,17.22,17.23,63800.0,12.4076,12.4292,12.4076,12.4148,63800.0
2011-10-11 12:00:00,17.23,17.24,17.2,17.24,40000.0,12.4148,12.422,12.3932,12.422,40000.0
2011-10-11 12:10:00,17.25,17.26,17.22,17.23,39400.0,12.4292,12.4365,12.4076,12.4148,39400.0
2011-10-11 12:20:00,17.23,17.23,17.19,17.21,49600.0,12.4148,12.4148,12.386,12.4004,49600.0
2011-10-11 12:30:00,17.21,17.22,17.16,17.17,70600.0,12.4004,12.4076,12.3644,12.3716,70600.0
2011-10-11 12:40:00,17.17,17.19,17.15,17.15,70000.0,12.3716,12.386,12.3572,12.3572,70000.0
2011-10-11 12:50:00,17.15,17.19,17.14,17.18,56200.0,12.3572,12.386,12.35,12.3788,56200.0
2011-10-11 13:00:00,17.18,17.2,17.14,17.16,73800.0,12.3788,12.3932,12.35,12.3644,73800.0
2011-10-11 13:10:00,17.17,17.17,17.12,17.16,86200.0,12.3716,12.3716,12.3356,12.3644,86200.0
2011-10-11 13:20:00,17.15,17.16,17.11,17.14,61800.0,12.3572,12.3644,12.3284,12.35,61800.0
2011-10-11 13:30:00,17.15,17.15,17.11,17.11,82800.0,12.3572,12.3572,12.3284,12.3284,82800.0
2011-10-11 13:40:00,17.11,17.12,17.08,17.11,84000.0,12.3284,12.3356,12.3068,12.3284,84000.0
2011-10-11 13:50:00,17.11,17.18,17.11,17.18,92200.0,12.3284,12.3788,12.3284,12.3788,92200.0
2011-10-11 14:00:00,17.18,17.18,17.15,17.15,73000.0,12.3788,12.3788,12.3572,12.3572,73000.0
2011-10-11 14:10:00,17.15,17.18,17.15,17.17,48600.0,12.3572,12.3788,12.3572,12.3716,48600.0
2011-10-11 14:20:00,17.18,17.18,17.09,17.1,114400.0,12.3788,12.3788,12.314,12.3212,114400.0
2011-10-11 14:30:00,17.1,17.13,17.08,17.08,73200.0,12.3212,12.3428,12.3068,12.3068,73200.0
2011-10-11 14:40:00,17.08,17.11,17.07,17.09,64000.0,12.3068,12.3284,12.2996,12.314,64000.0
2011-10-11 14:50:00,17.09,17.15,17.08,17.15,66600.0,12.314,12.3572,12.3068,12.3572,66600.0
2011-10-11 15:00:00,17.15,17.2,17.14,17.19,145000.0,12.3572,12.3932,12.35,12.386,145000.0
2011-10-11 15:10:00,17.19,17.2,17.16,17.17,130200.0,12.386,12.3932,12.3644,12.3716,130200.0
2011-10-11 15:20:00,17.17,17.17,17.11,17.11,144600.0,12.3716,12.3716,12.3284,12.3284,144600.0
2011-10-11 15:30:00,17.11,17.18,17.11,17.16,156800.0,12.3284,12.3788,12.3284,12.3644,156800.0
2011-10-11 15:40:00,17.16,17.18,17.14,17.16,174800.0,12.3644,12.3788,12.35,12.3644,174800.0
2011-10-11 15:50:00,17.16,17.17,17.14,17.16,248600.0,12.3644,12.3716,12.35,12.3644,248600.0
2011-10-12 09:30:00,17.29,17.29,17.2,17.2,143200.0,12.4581,12.4581,12.3932,12.3932,143200.0
2011-10-12 09:40:00,17.19,17.28,17.19,17.27,111600.0,12.386,12.4509,12.386,12.4437,111600.0
2011-10-12 09:50:00,17.27,17.35,17.27,17.35,191600.0,12.4437,12.5013,12.4437,12.5013,191600.0
2011-10-12 10:00:00,17.35,17.37,17.29,17.36,104800.0,12.5013,12.5157,12.4581,12.5085,104800.0
2011-10-12 10:10:00,17.38,17.42,17.36,17.39,94400.0,12.5229,12.5517,12.5085,12.5301,94400.0
2011-10-12 10:20:00,17.39,17.4,17.36,17.38,103600.0,12.5301,12.5373,12.5085,12.5229,103600.0
2011-10-12 10:30:00,17.38,17.42,17.37,17.4,182800.0,12.5229,12.5517,12.5157,12.5373,182800.0
2011-10-12 10:40:00,17.4,17.42,17.37,17.38,146600.0,12.5373,12.5517,12.5157,12.5229,146600.0
2011-10-12 10:50:00,17.37,17.39,17.36,17.36,203200.0,12.5157,12.5301,12.5085,12.5085,203200.0
2011-10-12 11:00:00,17.36,17.4,17.35,17.4,99800.0,12.5085,12.5373,12.5013,12.5373,99800.0
2011-10-12 11:10:00,17.39,17.41,17.37,17.38,124600.0,12.5301,12.5445,12.5157,12.5229,124600.0
2011-10-12 11:20:00,17.39,17.4,17.37,17.38,168000.0,12.5301,12.5373,12.5157,12.5229,168000.0
2011-10-12 11:30:00,17.38,17.41,17.38,17.4,114000.0,12.5229,12.5445,12.5229,12.5373,114000.0
2011-10-12 11:40:00,17.4,17.41,17.35,17.35,163400.0,12.5373,12.5445,12.5013,12.5013,163400.0
2011-10-12 11:50:00,17.35,17.36,17.32,17.32,49200.0,12.5013,12.5085,12.4797,12.4797,49200.0
2011-10-12 12:00:00,17.33,17.34,17.31,17.31,37600.0,12.4869,12.4941,12.4725,12.4725,37600.0
2011-10-12 12:10:00,17.31,17.34,17.29,17.33,40600.0,12.4725,12.4941,12.4581,12.4869,40600.0
2011-10-12 12:20:00,17.34,17.36,17.33,17.35,60600.0,12.4941,12.5085,12.4869,12.5013,60600.0
2011-10-12 12:30:00,17.35,17.36,17.32,17.32,77000.0,12.5013,12.5085,12.4797,12.4797,77000.0
2011-10-12 12:40:00,17.32,17.34,17.31,17.33,118800.0,12.4797,12.4941,12.4725,12.4869,118800.0
2011-10-12 12:50:00,17.33,17.36,17.32,17.35,107400.0,12.4869,12.5085,12.4797,12.5013,107400.0
2011-10-12 13:00:00,17.35,17.36,17.34,17.34,100400.0,12.5013,12.5085,12.4941,12.4941,100400.0
2011-10-12 13:10:00,17.34,17.36,17.33,17.34,66200.0,12.4941,12.5085,12.4869,12.4941,66200.0
2011-10-12 13:20:00,17.35,17.35,17.33,17.33,39200.0,12.5013,12.5013,12.4869,12.4869,39200.0
2011-10-12 13:30:00,17.33,17.35,17.33,17.34,57800.0,12.4869,12.5013,12.4869,12.4941,57800.0
2011-10-12 13:40:00,17.34,17.36,17.33,17.33,56400.0,12.4941,12.5085,12.4869,12.4869,56400.0
2011-10-12 13:50:00,17.34,17.34,17.31,17.34,46000.0,12.4941,12.4941,12.4725,12.4941,46000.0
2011-10-12 14:00:00,17.34,17.38,17.31,17.36,104400.0,12.4941,12.5229,12.4725,12.5085,104400.0
2011-10-12 14:10:00,17.37,17.38,17.35,17.36,85600.0,12.5157,12.5229,12.5013,12.5085,85600.0
2011-10-12 14:20:00,17.36,17.38,17.35,17.38,59400.0,12.5085,12.5229,12.5013,12.5229,59400.0
2011-10-12 14:30:00,17.37,17.4,17.36,17.36,100000.0,12.5157,12.5373,12.5085,12.5085,100000.0
2011-10-12 14:40:00,17.36,17.39,17.32,17.34,54600.0,12.5085,12.5301,12.4797,12.4941,54600.0
2011-10-12 14:50:00,17.35,17.35,17.28,17.3,120200.0,12.5013,12.5013,12.4509,12.4653,120200.0
2011-10-12 15:00:00,17.3,17.32,17.27,17.3,104600.0,12.4653,12.4797,12.4437,12.4653,104600.0
2011-10-12 15:10:00,17.3,17.31,17.24,17.27,201800.0,12.4653,12.4725,12.422,12.4437,201800.0
2011-10-12 15:20:00,17.28,17.29,17.24,17.26,193600.0,12.4509,12.4581,12.422,12.4365,193600.0
2011-10-12 15:30:00,17.26,17.33,17.25,17.31,270200.0,12.4365,12.4869,12.4292,12.4725,270200.0
2011-10-12 15:40:00,17.31,17.32,17.2,17.21,283200.0,12.4725,12.4797,12.3932,12.4004,283200.0
2011-10-12 15:50:00,17.21,17.26,17.2,17.23,410800.0,12.4004,12.4365,12.3932,12.4148,410800.0
2011-10-13 09:30:00,17.18,17.31,17.15,17.3,149800.0,12.3788,12.4725,12.3572,12.4653,149800.0
2011-10-13 09:40:00,17.3,17.43,17.29,17.4,223000.0,12.4653,12.5589,12.4581,12.5373,223000.0
2011-10-13 09:50:00,17.41,17.43,17.37,17.42,175400.0,12.5445,12.5589,12.5157,12.5517,175400.0
2011-10-13 10:00:00,17.42,17.47,17.4,17.46,236400.0,12.5517,12.5878,12.5373,12.5806,236400.0
2011-10-13 10:10:00,17.46,17.49,17.44,17.45,205800.0,12.5806,12.6022,12.5661,12.5734,205800.0
2011-10-13 10:20:00,17.45,17.53,17.45,17.5,269000.0,12.5734,12.631,12.5734,12.6094,269000.0
2011-10-13 10:30:00,17.5,17.56,17.5,17.54,183400.0,12.6094,12.6526,12.6094,12.6382,183400.0
2011-10-13 10:40:00,17.54,17.55,17.46,17.46,165800.0,12.6382,12.6454,12.5806,12.5806,165800.0
2011-10-13 10:50:00,17.47,17.5,17.43,17.43,138200.0,12.5878,12.6094,12.5589,12.5589,138200.0
2011-10-13 11:00:00,17.43,17.46,17.41,17.42,111200.0,12.5589,12.5806,12.5445,12.5517,111200.0
2011-10-13 11:10:00,17.42,17.45,17.36,17.36,228400.0,12.5517,12.5734,12.5085,12.5085,228400.0
2011-10-13 11:20:00,17.36,17.43,17.36,17.42,142000.0,12.5085,12.5589,12.5085,12.5517,142000.0
2011-10-13 11:30:00,17.42,17.5,17.42,17.46,134200.0,12.5517,12.6094,12.5517,12.5806,134200.0
2011-10-13 11:40:00,17.46,17.55,17.45,17.54,223000.0,12.5806,12.6454,12.5734,12.6382,223000.0
2011-10-13 11:50:00,17.54,17.56,17.5,17.53,130000.0,12.6382,12.6526,12.6094,12.631,130000.0
2011-10-13 12:00:00,17.53,17.56,17.52,17.55,86600.0,12.631,12.6526,12.6238,12.6454,86600.0
2011-10-13 12:10:00,17.55,17.56,17.52,17.53,67200.0,12.6454,12.6526,12.6238,12.631,67200.0
2011-10-13 12:20:00,17.52,17.55,17.52,17.53,99200.0,12.6238,12.6454,12.6238,12.631,99200.0
2011-10-13 12:30:00,17.53,17.55,17.52,17.55,60800.0,12.631,12.6454,12.6238,12.6454,60800.0
2011-10-13 12:40:00,17.55,17.61,17.55,17.59,136600.0,12.6454,12.6886,12.6454,12.6742,136600.0
2011-10-13 12:50:00,17.59,17.64,17.59,17.64,79800.0,12.6742,12.7103,12.6742,12.7103,79800.0
2011-10-13 13:00:00,17.64,17.75,17.61,17.74,326600.0,12.7103,12.7895,12.6886,12.7823,326600.0
2011-10-13 13:10:00,17.73,17.77,17.7,17.7,151000.0,12.7751,12.8039,12.7535,12.7535,151000.0
2011-10-13 13:20:00,17.7,17.74,17.68,17.73,82200.0,12.7535,12.7823,12.7391,12.7751,82200.0
2011-10-13 13:30:00,17.73,17.75,17.71,17.71,97200.0,12.7751,12.7895,12.7607,12.7607,97200.0
2011-10-13 13:40:00,17.71,17.73,17.68,17.72,99400.0,12.7607,12.7751,12.7391,12.7679,99400.0
2011-10-13 13:50:00,17.72,17.73,17.7,17.7,76200.0,12.7679,12.7751,12.7535,12.7535,76200.0
2011-10-13 14:00:00,17.7,17.7,17.66,17.68,89600.0,12.7535,12.7535,12.7247,12.7391,89600.0
2011-10-13 14:10:00,17.67,17.67,17.64,17.67,123200.0,12.7319,12.7319,12.7103,12.7319,123200.0
2011-10-13 14:20:00,17.67,17.68,17.66,17.68,67600.0,12.7319,12.7391,12.7247,12.7391,67600.0
2011-10-13 14:30:00,17.68,17.7,17.66,17.67,243800.0,12.7391,12.7535,12.7247,12.7319,243800.0
2011-10-13 14:40:00,17.67,17.7,17.66,17.69,96600.0,12.7319,12.7535,12.7247,12.7463,96600.0
2011-10-13 14:50:00,17.69,17.7,17.68,17.68,88600.0,12.7463,12.7535,12.7391,12.7391,88600.0
2011-10-13 15:00:00,17.68,17.72,17.68,17.71,173200.0,12.7391,12.7679,12.7391,12.7607,173200.0
2011-10-13 15:10:00,17.71,17.71,17.65,17.65,233200.0,12.7607,12.7607,12.7175,12.7175,233200.0
2011-10-13 15:20:00,17.65,17.66,17.61,17.63,204400.0,12.7175,12.7247,12.6886,12.7031,204400.0
2011-10-13 15:30:00,17.63,17.67,17.61,17.63,353400.0,12.7031,12.7319,12.6886,12.7031,353400.0
2011-10-13 15:40:00,17.63,17.68,17.63,17.66,261600.0,12.7031,12.7391,12.7031,12.7247,261600.0
2011-10-13 15:50:00,17.65,17.68,17.65,17.66,332800.0,12.7175,12.7391,12.7175,12.7247,332800.0
2011-10-14 09:30:00,17.5,17.62,17.09,17.13,1787600.0,12.6094,12.6958,12.314,12.3428,1787600.0
2011-10-14 09:40:00,17.13,17.29,17.08,17.18,946200.0,12.3428,12.4581,12.3068,12.3788,946200.0
2011-10-14 09:50:00,17.18,17.21,17.07,17.07,575000.0,12.3788,12.4004,12.2996,12.2996,575000.0
2011-10-14 10:00:00,17.08,17.09,16.96,17.03,963200.0,12.3068,12.314,12.2203,12.2707,963200.0
2011-10-14 10:10:00,17.03,17.04,16.96,16.96,606600.0,12.2707,12.2779,12.2203,12.2203,606600.0
2011-10-14 10:20:00,16.97,16.99,16.85,16.85,697600.0,12.2275,12.2419,12.141,12.141,697600.0
2011-10-14 10:30:00,16.85,16.89,16.78,16.79,658400.0,12.141,12.1699,12.0906,12.0978,658400.0
2011-10-14 10:40:00,16.78,16.79,16.75,16.75,451800.0,12.0906,12.0978,12.069,12.069,451800.0
2011-10-14 10:50:00,16.76,16.86,16.75,16.77,556000.0,12.0762,12.1482,12.069,12.0834,556000.0
2011-10-14 11:00:00,16.77,16.9,16.75,16.85,1060200.0,12.0834,12.1771,12.069,12.141,1060200.0
2011-10-14 11:10:00,16.85,16.88,16.79,16.86,238000.0,12.141,12.1626,12.0978,12.1482,238000.0
2011-10-14 11:20:00,16.86,16.87,16.78,16.83,490800.0,12.1482,12.1554,12.0906,12.1266,490800.0
2011-10-14 11:30:00,16.82,16.86,16.82,16.83,117600.0,12.1194,12.1482,12.1194,12.1266,117600.0
2011-10-14 11:40:00,16.83,16.85,16.83,16.84,345600.0,12.1266,12.141,12.1266,12.1338,345600.0
2011-10-14 11:50:00,16.83,16.85,16.78,16.8,357400.0,12.1266,12.141,12.0906,12.105,357400.0
2011-10-14 12:00:00,16.8,16.84,16.8,16.83,299400.0,12.105,12.1338,12.105,12.1266,299400.0
2011-10-14 12:10:00,16.83,16.83,16.8,16.8,137200.0,12.1266,12.1266,12.105,12.105,137200.0
2011-10-14 12:20:00,16.8,16.83,16.72,16.72,491400.0,12.105,12.1266,12.0474,12.0474,491400.0
2011-10-14 12:30:00,16.72,16.79,16.72,16.78,525200.0,12.0474,12.0978,12.0474,12.0906,525200.0
2011-10-14 12:40:00,16.78,16.79,16.77,16.78,193200.0,12.0906,12.0978,12.0834,12.0906,193200.0
2011-10-14 12:50:00,16.78,16.78,16.74,16.74,168200.0,12.0906,12.0906,12.0618,12.0618,168200.0
2011-10-14 13:00:00,16.75,16.78,16.74,16.75,207000.0,12.069,12.0906,12.0618,12.069,207000.0
2011-10-14 13:10:00,16.75,16.78,16.75,16.75,275000.0,12.069,12.0906,12.069,12.069,275000.0
2011-10-14 13:20:00,16.76,16.81,16.73,16.73,259000.0,12.0762,12.1122,12.0546,12.0546,259000.0
2011-10-14 13:30:00,16.73,16.73,16.66,16.68,285400.0,12.0546,12.0546,12.0041,12.0185,285400.0
2011-10-14 13:40:00,16.68,16.72,16.67,16.68,165200.0,12.0185,12.0474,12.0113,12.0185,165200.0
2011-10-14 13:50:00,16.68,16.71,16.66,16.66,232600.0,12.0185,12.0402,12.0041,12.0041,232600.0
2011-10-14 14:00:00,16.66,16.73,16.66,16.69,438600.0,12.0041,12.0546,12.0041,12.0257,438600.0
2011-10-14 14:10:00,16.69,16.7,16.65,16.68,153600.0,12.0257,12.033,11.9969,12.0185,153600.0
2011-10-14 14:20:00,16.68,16.69,16.68,16.68,133200.0,12.0185,12.0257,12.0185,12.0185,133200.0
2011-10-14 14:30:00,16.68,16.71,16.68,16.7,216600.0,12.0185,12.0402,12.0185,12.033,216600.0
2011-10-14 14:40:00,16.7,16.7,16.65,16.65,175000.0,12.033,12.033,11.9969,11.9969,175000.0
2011-10-14 14:50:00,16.65,16.7,16.62,16.68,335800.0,11.9969,12.033,11.9753,12.0185,335800.0
2011-10-14 15:00:00,16.68,16.68,16.63,16.63,353600.0,12.0185,12.0185,11.9825,11.9825,353600.0
2011-10-14 15:10:00,16.63,16.64,16.54,16.58,633200.0,11.9825,11.9897,11.9177,11.9465,633200.0
2011-10-14 15:20:00,16.58,16.65,16.58,16.65,417400.0,11.9465,11.9969,11.9465,11.9969,417400.0
2011-10-14 15:30:00,16.65,16.75,16.65,16.73,619200.0,11.9969,12.069,11.9969,12.0546,619200.0
2011-10-14 15:40:00,16.73,16.74,16.68,16.72,758400.0,12.0546,12.0618,12.0185,12.0474,758400.0
2011-10-14 15:50:00,16.72,16.73,16.66,16.73,1199200.0,12.0474,12.0546,12.0041,12.0546,1199200.0
2011-10-17 09:30:00,16.73,16.81,16.64,16.75,365000.0,12.0546,12.1122,11.9897,12.069,365000.0
2011-10-17 09:40:00,16.75,16.85,16.72,16.8,223600.0,12.069,12.141,12.0474,12.105,223600.0
2011-10-17 09:50:00,16.79,16.8,16.7,16.7,249200.0,12.0978,12.105,12.033,12.033,249200.0
2011-10-17 10:00:00,16.7,16.74,16.69,16.74,167800.0,12.033,12.0618,12.0257,12.0618,167800.0
2011-10-17 10:10:00,16.75,16.83,16.74,16.82,144400.0,12.069,12.1266,12.0618,12.1194,144400.0
2011-10-17 10:20:00,16.82,16.83,16.77,16.78,172600.0,12.1194,12.1266,12.0834,12.0906,172600.0
2011-10-17 10:30:00,16.79,16.8,16.77,16.8,115200.0,12.0978,12.105,12.0834,12.105,115200.0
2011-10-17 10:40:00,16.8,16.81,16.76,16.77,113600.0,12.105,12.1122,12.0762,12.0834,113600.0
2011-10-17 10:50:00,16.78,16.8,16.77,16.79,135200.0,12.0906,12.105,12.0834,12.0978,135200.0
2011-10-17 11:00:00,16.78,16.82,16.77,16.81,118800.0,12.0906,12.1194,12.0834,12.1122,118800.0
2011-10-17 11:10:00,16.81,16.81,16.78,16.79,75000.0,12.1122,12.1122,12.0906,12.0978,75000.0
2011-10-17 11:20:00,16.79,16.83,16.79,16.83,79200.0,12.0978,12.1266,12.0978,12.1266,79200.0
2011-10-17 11:30:00,16.83,16.86,16.82,16.84,87600.0,12.1266,12.1482,12.1194,12.1338,87600.0
2011-10-17 11:40:00,16.84,16.84,16.8,16.81,121600.0,12.1338,12.1338,12.105,12.1122,121600.0
2011-10-17 11:50:00,16.81,16.82,16.75,16.75,159200.0,12.1122,12.1194,12.069,12.069,159200.0
2011-10-17 12:00:00,16.75,16.75,16.69,16.72,162600.0,12.069,12.069,12.0257,12.0474,162600.0
2011-10-17 12:10:00,16.72,16.76,16.71,16.75,85600.0,12.0474,12.0762,12.0402,12.069,85600.0
2011-10-17 12:20:00,16.75,16.77,16.75,16.76,92800.0,12.069,12.0834,12.069,12.0762,92800.0
2011-10-17 12:30:00,16.76,16.76,16.72,16.73,82600.0,12.0762,12.0762,12.0474,12.0546,82600.0
2011-10-17 12:40:00,16.73,16.74,16.68,16.68,54200.0,12.0546,12.0618,12.0185,12.0185,54200.0
2011-10-17 12:50:00,16.68,16.69,16.65,16.66,69200.0,12.0185,12.0257,11.9969,12.0041,69200.0
2011-10-17 13:00:00,16.66,16.67,16.65,16.66,56800.0,12.0041,12.0113,11.9969,12.0041,56800.0
2011-10-17 13:10:00,16.66,16.68,16.64,16.68,96000.0,12.0041,12.0185,11.9897,12.0185,96000.0
2011-10-17 13:20:00,16.68,16.73,16.68,16.72,54000.0,12.0185,12.0546,12.0185,12.0474,54000.0
2011-10-17 13:30:00,16.72,16.72,16.66,16.68,79400.0,12.0474,12.0474,12.0041,12.0185,79400.0
2011-10-17 13:40:00,16.68,16.74,16.68,16.68,104000.0,12.0185,12.0618,12.0185,12.0185,104000.0
2011-10-17 13:50:00,16.68,16.71,16.68,16.71,53200.0,12.0185,12.0402,12.0185,12.0402,53200.0
2011-10-17 14:00:00,16.71,16.75,16.7,16.72,168200.0,12.0402,12.069,12.033,12.0474,168200.0
2011-10-17 14:10:00,16.72,16.74,16.71,16.73,98000.0,12.0474,12.0618,12.0402,12.0546,98000.0
2011-10-17 14:20:00,16.72,16.74,16.72,16.72,157600.0,12.0474,12.0618,12.0474,12.0474,157600.0
2011-10-17 14:30:00,16.72,16.72,16.63,16.64,135000.0,12.0474,12.0474,11.9825,11.9897,135000.0
2011-10-17 14:40:00,16.64,16.64,16.61,16.63,99600.0,11.9897,11.9897,11.9681,11.9825,99600.0
2011-10-17 14:50:00,16.63,16.7,16.63,16.69,87400.0,11.9825,12.033,11.9825,12.0257,87400.0
2011-10-17 15:00:00,16.69,16.73,16.69,16.71,122400.0,12.0257,12.0546,12.0257,12.0402,122400.0
2011-10-17 15:10:00,16.71,16.75,16.71,16.74,130600.0,12.0402,12.069,12.0402,12.0618,130600.0
2011-10-17 15:20:00,16.74,16.74,16.7,16.73,145200.0,12.0618,12.0618,12.033,12.0546,145200.0
2011-10-17 15:30:00,16.73,16.75,16.64,16.64,291800.0,12.0546,12.069,11.9897,11.9897,291800.0
2011-10-17 15:40:00,16.65,16.72,16.64,16.66,309800.0,11.9969,12.0474,11.9897,12.0041,309800.0
2011-10-17 15:50:00,16.67,16.7,16.65,16.68,385000.0,12.0113,12.033,11.9969,12.0185,385000.0
2011-10-18 09:30:00,16.7,16.8,16.65,16.75,113800.0,12.033,12.105,11.9969,12.069,113800.0
2011-10-18 09:40:00,16.75,16.78,16.61,16.63,122800.0,12.069,12.0906,11.9681,11.9825,122800.0
2011-10-18 09:50:00,16.63,16.64,16.55,16.59,103400.0,11.9825,11.9897,11.9249,11.9537,103400.0
2011-10-18 10:00:00,16.59,16.67,16.53,16.67,129800.0,11.9537,12.0113,11.9105,12.0113,129800.0
2011-10-18 10:10:00,16.67,16.74,16.64,16.64,73000.0,12.0113,12.0618,11.9897,11.9897,73000.0
2011-10-18 10:20:00,16.63,16.79,16.63,16.79,109200.0,11.9825,12.0978,11.9825,12.0978,109200.0
2011-10-18 10:30:00,16.79,16.79,16.73,16.74,79200.0,12.0978,12.0978,12.0546,12.0618,79200.0
2011-10-18 10:40:00,16.74,16.79,16.74,16.78,73000.0,12.0618,12.0978,12.0618,12.0906,73000.0
2011-10-18 10:50:00,16.78,16.81,16.77,16.79,92400.0,12.0906,12.1122,12.0834,12.0978,92400.0
2011-10-18 11:00:00,16.79,16.79,16.75,16.77,61000.0,12.0978,12.0978,12.069,12.0834,61000.0
2011-10-18 11:10:00,16.77,16.79,16.75,16.77,70200.0,12.0834,12.0978,12.069,12.0834,70200.0
2011-10-18 11:20:00,16.78,16.79,16.73,16.73,215400.0,12.0906,12.0978,12.0546,12.0546,215400.0
2011-10-18 11:30:00,16.73,16.84,16.73,16.82,130400.0,12.0546,12.1338,12.0546,12.1194,130400.0
2011-10-18 11:40:00,16.82,16.84,16.8,16.81,86200.0,12.1194,12.1338,12.105,12.1122,86200.0
2011-10-18 11:50:00,16.81,16.83,16.78,16.79,108000.0,12.1122,12.1266,12.0906,12.0978,108000.0
2011-10-18 12:00:00,16.79,16.84,16.79,16.8,94800.0,12.0978,12.1338,12.0978,12.105,94800.0
2011-10-18 12:10:00,16.81,16.81,16.73,16.73,52200.0,12.1122,12.1122,12.0546,12.0546,52200.0
2011-10-18 12:20:00,16.73,16.75,16.72,16.72,58400.0,12.0546,12.069,12.0474,12.0474,58400.0
2011-10-18 12:30:00,16.73,16.76,16.72,16.76,53800.0,12.0546,12.0762,12.0474,12.0762,53800.0
2011-10-18 12:40:00,16.77,16.81,16.77,16.8,50000.0,12.0834,12.1122,12.0834,12.105,50000.0
2011-10-18 12:50:00,16.8,16.8,16.77,16.78,47600.0,12.105,12.105,12.0834,12.0906,47600.0
2011-10-18 13:00:00,16.78,16.79,16.75,16.75,68600.0,12.0906,12.0978,12.069,12.069,68600.0
2011-10-18 13:10:00,16.76,16.76,16.73,16.75,31600.0,12.0762,12.0762,12.0546,12.069,31600.0
2011-10-18 13:20:00,16.74,16.75,16.71,16.75,35800.0,12.0618,12.069,12.0402,12.069,35800.0
2011-10-18 13:30:00,16.75,16.76,16.74,16.75,39000.0,12.069,12.0762,12.0618,12.069,39000.0
2011-10-18 13:40:00,16.75,16.76,16.72,16.75,51200.0,12.069,12.0762,12.0474,12.069,51200.0
2011-10-18 13:50:00,16.75,16.79,16.73,16.74,64800.0,12.069,12.0978,12.0546,12.0618,64800.0
2011-10-18 14:00:00,16.74,16.75,16.72,16.75,46400.0,12.0618,12.069,12.0474,12.069,46400.0
2011-10-18 14:10:00,16.75,16.77,16.71,16.71,55200.0,12.069,12.0834,12.0402,12.0402,55200.0
2011-10-18 14:20:00,16.71,16.73,16.7,16.7,73400.0,12.0402,12.0546,12.033,12.033,73400.0
2011-10-18 14:30:00,16.7,16.71,16.65,16.65,128200.0,12.033,12.0402,11.9969,11.9969,128200.0
2011-10-18 14:40:00,16.65,16.66,16.63,16.63,167600.0,11.9969,12.0041,11.9825,11.9825,167600.0
2011-10-18 14:50:00,16.63,16.7,16.63,16.68,125400.0,11.9825,12.033,11.9825,12.0185,125400.0
2011-10-18 15:00:00,16.68,16.84,16.68,16.84,402200.0,12.0185,12.1338,12.0185,12.1338,402200.0
2011-10-18 15:10:00,16.84,16.91,16.84,16.85,315200.0,12.1338,12.1843,12.1338,12.141,315200.0
2011-10-18 15:20:00,16.85,16.91,16.85,16.87,298800.0,12.141,12.1843,12.141,12.1554,298800.0
2011-10-18 15:30:00,16.87,16.89,16.81,16.83,270200.0,12.1554,12.1699,12.1122,12.1266,270200.0
2011-10-18 15:40:00,16.83,16.86,16.81,16.85,352600.0,12.1266,12.1482,12.1122,12.141,352600.0
2011-10-18 15:50:00,16.85,16.9,16.8,16.86,572000.0,12.141,12.1771,12.105,12.1482,572000.0
2011-10-19 09:30:00,16.8,16.8,16.74,16.75,140000.0,12.105,12.105,12.0618,12.069,140000.0
2011-10-19 09:40:00,16.75,16.75,16.7,16.71,98000.0,12.069,12.069,12.033,12.0402,98000.0
2011-10-19 09:50:00,16.71,16.73,16.69,16.72,69800.0,12.0402,12.0546,12.0257,12.0474,69800.0
2011-10-19 10:00:00,16.71,16.73,16.64,16.69,98400.0,12.0402,12.0546,11.9897,12.0257,98400.0
2011-10-19 10:10:00,16.7,16.78,16.7,16.77,68600.0,12.033,12.0906,12.033,12.0834,68600.0
2011-10-19 10:20:00,16.78,16.81,16.77,16.8,94000.0,12.0906,12.1122,12.0834,12.105,94000.0
2011-10-19 10:30:00,16.8,16.82,16.78,16.79,40600.0,12.105,12.1194,12.0906,12.0978,40600.0
2011-10-19 10:40:00,16.79,16.8,16.75,16.8,46000.0,12.0978,12.105,12.069,12.105,46000.0
2011-10-19 10:50:00,16.8,16.81,16.72,16.74,214400.0,12.105,12.1122,12.0474,12.0618,214400.0
2011-10-19 11:00:00,16.74,16.75,16.72,16.75,57200.0,12.0618,12.069,12.0474,12.069,57200.0
2011-10-19 11:10:00,16.75,16.76,16.73,16.73,45400.0,12.069,12.0762,12.0546,12.0546,45400.0
2011-10-19 11:20:00,16.73,16.77,16.73,16.75,81400.0,12.0546,12.0834,12.0546,12.069,81400.0
2011-10-19 11:30:00,16.75,16.79,16.75,16.78,31200.0,12.069,12.0978,12.069,12.0906,31200.0
2011-10-19 11:40:00,16.78,16.78,16.73,16.75,94200.0,12.0906,12.0906,12.0546,12.069,94200.0
2011-10-19 11:50:00,16.74,16.75,16.7,16.7,42800.0,12.0618,12.069,12.033,12.033,42800.0
2011-10-19 12:00:00,16.7,16.71,16.68,16.7,38400.0,12.033,12.0402,12.0185,12.033,38400.0
2011-10-19 12:10:00,16.7,16.76,16.69,16.76,36200.0,12.033,12.0762,12.0257,12.0762,36200.0
2011-10-19 12:20:00,16.75,16.82,16.75,16.82,82400.0,12.069,12.1194,12.069,12.1194,82400.0
2011-10-19 12:30:00,16.82,16.83,16.8,16.83,36200.0,12.1194,12.1266,12.105,12.1266,36200.0
2011-10-19 12:40:00,16.83,16.9,16.82,16.9,76000.0,12.1266,12.1771,12.1194,12.1771,76000.0
2011-10-19 12:50:00,16.89,16.97,16.89,16.94,193800.0,12.1699,12.2275,12.1699,12.2059,193800.0
2011-10-19 13:00:00,16.94,17.0,16.94,16.99,132000.0,12.2059,12.2491,12.2059,12.2419,132000.0
2011-10-19 13:10:00,16.99,16.99,16.96,16.97,39000.0,12.2419,12.2419,12.2203,12.2275,39000.0
2011-10-19 13:20:00,16.96,16.98,16.94,16.94,59400.0,12.2203,12.2347,12.2059,12.2059,59400.0
2011-10-19 13:30:00,16.93,16.94,16.88,16.88,59600.0,12.1987,12.2059,12.1626,12.1626,59600.0
2011-10-19 13:40:00,16.88,16.91,16.88,16.89,71000.0,12.1626,12.1843,12.1626,12.1699,71000.0
2011-10-19 13:50:00,16.89,16.93,16.88,16.91,60400.0,12.1699,12.1987,12.1626,12.1843,60400.0
2011-10-19 14:00:00,16.91,16.92,16.84,16.86,150800.0,12.1843,12.1915,12.1338,12.1482,150800.0
2011-10-19 14:10:00,16.86,16.87,16.82,16.84,111600.0,12.1482,12.1554,12.1194,12.1338,111600.0
2011-10-19 14:20:00,16.84,16.85,16.78,16.79,105400.0,12.1338,12.141,12.0906,12.0978,105400.0
2011-10-19 14:30:00,16.78,16.81,16.77,16.81,134600.0,12.0906,12.1122,12.0834,12.1122,134600.0
2011-10-19 14:40:00,16.81,16.86,16.77,16.83,77400.0,12.1122,12.1482,12.0834,12.1266,77400.0
2011-10-19 14:50:00,16.83,16.83,16.76,16.78,93200.0,12.1266,12.1266,12.0762,12.0906,93200.0
2011-10-19 15:00:00,16.77,16.77,16.71,16.75,169000.0,12.0834,12.0834,12.0402,12.069,169000.0
2011-10-19 15:10:00,16.75,16.78,16.73,16.75,182200.0,12.069,12.0906,12.0546,12.069,182200.0
2011-10-19 15:20:00,16.75,16.75,16.68,16.68,162800.0,12.069,12.069,12.0185,12.0185,162800.0
2011-10-19 15:30:00,16.68,16.72,16.68,16.68,183200.0,12.0185,12.0474,12.0185,12.0185,183200.0
2011-10-19 15:40:00,16.69,16.74,16.65,16.73,309800.0,12.0257,12.0618,11.9969,12.0546,309800.0
2011-10-19 15:50:00,16.73,16.74,16.7,16.73,446800.0,12.0546,12.0618,12.033,12.0546,446800.0
2011-10-20 09:30:00,16.72,16.75,16.55,16.57,127400.0,12.0474,12.069,11.9249,11.9393,127400.0
2011-10-20 09:40:00,16.57,16.6,16.53,16.53,173000.0,11.9393,11.9609,11.9105,11.9105,173000.0
2011-10-20 09:50:00,16.53,16.55,16.48,16.51,146000.0,11.9105,11.9249,11.8744,11.8961,146000.0
2011-10-20 10:00:00,16.51,16.58,16.46,16.49,142600.0,11.8961,11.9465,11.86,11.8816,142600.0
2011-10-20 10:10:00,16.49,16.51,16.43,16.44,180000.0,11.8816,11.8961,11.8384,11.8456,180000.0
2011-10-20 10:20:00,16.44,16.45,16.36,16.36,189400.0,11.8456,11.8528,11.788,11.788,189400.0
2011-10-20 10:30:00,16.37,16.43,16.33,16.43,274800.0,11.7952,11.8384,11.7664,11.8384,274800.0
2011-10-20 10:40:00,16.43,16.43,16.4,16.4,99200.0,11.8384,11.8384,11.8168,11.8168,99200.0
2011-10-20 10:50:00,16.4,16.44,16.39,16.39,314600.0,11.8168,11.8456,11.8096,11.8096,314600.0
2011-10-20 11:00:00,16.39,16.39,16.31,16.34,158800.0,11.8096,11.8096,11.7519,11.7736,158800.0
2011-10-20 11:10:00,16.34,16.34,16.32,16.33,95600.0,11.7736,11.7736,11.7591,11.7664,95600.0
2011-10-20 11:20:00,16.33,16.39,16.33,16.39,129200.0,11.7664,11.8096,11.7664,11.8096,129200.0
2011-10-20 11:30:00,16.39,16.43,16.38,16.42,155400.0,11.8096,11.8384,11.8024,11.8312,155400.0
2011-10-20 11:40:00,16.41,16.44,16.4,16.42,142800.0,11.824,11.8456,11.8168,11.8312,142800.0
2011-10-20 11:50:00,16.42,16.43,16.36,16.36,101400.0,11.8312,11.8384,11.788,11.788,101400.0
2011-10-20 12:00:00,16.36,16.39,16.34,16.34,117200.0,11.788,11.8096,11.7736,11.7736,117200.0
2011-10-20 12:10:00,16.34,16.37,16.33,16.33,107800.0,11.7736,11.7952,11.7664,11.7664,107800.0
2011-10-20 12:20:00,16.33,16.39,16.33,16.38,84800.0,11.7664,11.8096,11.7664,11.8024,84800.0
2011-10-20 12:30:00,16.39,16.43,16.39,16.42,93800.0,11.8096,11.8384,11.8096,11.8312,93800.0
2011-10-20 12:40:00,16.43,16.43,16.39,16.39,127000.0,11.8384,11.8384,11.8096,11.8096,127000.0
2011-10-20 12:50:00,16.39,16.43,16.36,16.43,122000.0,11.8096,11.8384,11.788,11.8384,122000.0
2011-10-20 13:00:00,16.43,16.47,16.43,16.45,197200.0,11.8384,11.8672,11.8384,11.8528,197200.0
2011-10-20 13:10:00,16.45,16.54,16.45,16.53,215600.0,11.8528,11.9177,11.8528,11.9105,215600.0
2011-10-20 13:20:00,16.54,16.58,16.53,16.53,252800.0,11.9177,11.9465,11.9105,11.9105,252800.0
2011-10-20 13:30:00,16.53,16.57,16.5,16.52,163000.0,11.9105,11.9393,11.8888,11.9033,163000.0
2011-10-20 13:40:00,16.52,16.56,16.49,16.52,166600.0,11.9033,11.9321,11.8816,11.9033,166600.0
2011-10-20 13:50:00,16.52,16.54,16.48,16.5,165000.0,11.9033,11.9177,11.8744,11.8888,165000.0
2011-10-20 14:00:00,16.5,16.55,16.5,16.52,212000.0,11.8888,11.9249,11.8888,11.9033,212000.0
2011-10-20 14:10:00,16.52,16.55,16.5,16.55,107000.0,11.9033,11.9249,11.8888,11.9249,107000.0
2011-10-20 14:20:00,16.55,16.56,16.53,16.53,97200.0,11.9249,11.9321,11.9105,11.9105,97200.0
2011-10-20 14:30:00,16.53,16.59,16.5,16.59,128600.0,11.9105,11.9537,11.8888,11.9537,128600.0
2011-10-20 14:40:00,16.59,16.62,16.57,16.61,321800.0,11.9537,11.9753,11.9393,11.9681,321800.0
2011-10-20 14:50:00,16.61,16.67,16.61,16.65,233600.0,11.9681,12.0113,11.9681,11.9969,233600.0
2011-10-20 15:00:00,16.65,16.66,16.61,16.62,179200.0,11.9969,12.0041,11.9681,11.9753,179200.0
2011-10-20 15:10:00,16.63,16.63,16.59,16.61,202400.0,11.9825,11.9825,11.9537,11.9681,202400.0
2011-10-20 15:20:00,16.61,16.61,16.52,16.53,194400.0,11.9681,11.9681,11.9033,11.9105,194400.0
2011-10-20 15:30:00,16.53,16.55,16.5,16.51,241000.0,11.9105,11.9249,11.8888,11.8961,241000.0
2011-10-20 15:40:00,16.5,16.57,16.5,16.53,427000.0,11.8888,11.9393,11.8888,11.9105,427000.0
2011-10-20 15:50:00,16.53,16.54,16.49,16.5,661600.0,11.9105,11.9177,11.8816,11.8888,661600.0
2011-10-21 09:30:00,16.75,16.75,16.67,16.73,507800.0,12.069,12.069,12.0113,12.0546,507800.0
2011-10-21 09:40:00,16.73,16.8,16.72,16.8,88400.0,12.0546,12.105,12.0474,12.105,88400.0
2011-10-21 09:50:00,16.8,16.81,16.77,16.78,172800.0,12.105,12.1122,12.0834,12.0906,172800.0
2011-10-21 10:00:00,16.78,16.79,16.74,16.79,118800.0,12.0906,12.0978,12.0618,12.0978,118800.0
2011-10-21 10:10:00,16.81,16.86,16.8,16.86,132800.0,12.1122,12.1482,12.105,12.1482,132800.0
2011-10-21 10:20:00,16.86,16.9,16.83,16.86,128400.0,12.1482,12.1771,12.1266,12.1482,128400.0
2011-10-21 10:30:00,16.86,16.88,16.81,16.84,277000.0,12.1482,12.1626,12.1122,12.1338,277000.0
2011-10-21 10:40:00,16.84,16.9,16.83,16.89,151200.0,12.1338,12.1771,12.1266,12.1699,151200.0
2011-10-21 10:50:00,16.89,16.89,16.85,16.86,95400.0,12.1699,12.1699,12.141,12.1482,95400.0
2011-10-21 11:00:00,16.86,16.86,16.81,16.81,67200.0,12.1482,12.1482,12.1122,12.1122,67200.0
2011-10-21 11:10:00,16.81,16.83,16.81,16.81,65400.0,12.1122,12.1266,12.1122,12.1122,65400.0
2011-10-21 11:20:00,16.82,16.85,16.82,16.83,56800.0,12.1194,12.141,12.1194,12.1266,56800.0
2011-10-21 11:30:00,16.83,16.84,16.81,16.81,122000.0,12.1266,12.1338,12.1122,12.1122,122000.0
2011-10-21 11:40:00,16.81,16.87,16.81,16.86,133600.0,12.1122,12.1554,12.1122,12.1482,133600.0
2011-10-21 11:50:00,16.86,16.9,16.86,16.88,83400.0,12.1482,12.1771,12.1482,12.1626,83400.0
2011-10-21 12:00:00,16.88,16.88,16.84,16.84,42600.0,12.1626,12.1626,12.1338,12.1338,42600.0
2011-10-21 12:10:00,16.84,16.86,16.84,16.85,26400.0,12.1338,12.1482,12.1338,12.141,26400.0
2011-10-21 12:20:00,16.85,16.85,16.83,16.85,29200.0,12.141,12.141,12.1266,12.141,29200.0
2011-10-21 12:30:00,16.85,16.86,16.83,16.83,33000.0,12.141,12.1482,12.1266,12.1266,33000.0
2011-10-21 12:40:00,16.83,16.84,16.83,16.83,23000.0,12.1266,12.1338,12.1266,12.1266,23000.0
2011-10-21 12:50:00,16.83,16.84,16.83,16.83,20200.0,12.1266,12.1338,12.1266,12.1266,20200.0
2011-10-21 13:00:00,16.83,16.83,16.77,16.78,145800.0,12.1266,12.1266,12.0834,12.0906,145800.0
2011-10-21 13:10:00,16.78,16.8,16.75,16.79,123200.0,12.0906,12.105,12.069,12.0978,123200.0
2011-10-21 13:20:00,16.8,16.82,16.78,16.79,80600.0,12.105,12.1194,12.0906,12.0978,80600.0
2011-10-21 13:30:00,16.79,16.79,16.77,16.79,107400.0,12.0978,12.0978,12.0834,12.0978,107400.0
2011-10-21 13:40:00,16.8,16.81,16.78,16.79,131800.0,12.105,12.1122,12.0906,12.0978,131800.0
2011-10-21 13:50:00,16.79,16.81,16.78,16.79,72400.0,12.0978,12.1122,12.0906,12.0978,72400.0
2011-10-21 14:00:00,16.79,16.85,16.79,16.85,109400.0,12.0978,12.141,12.0978,12.141,109400.0
2011-10-21 14:10:00,16.84,16.85,16.83,16.83,69800.0,12.1338,12.141,12.1266,12.1266,69800.0
2011-10-21 14:20:00,16.84,16.86,16.84,16.84,55000.0,12.1338,12.1482,12.1338,12.1338,55000.0
2011-10-21 14:30:00,16.84,16.86,16.82,16.83,57400.0,12.1338,12.1482,12.1194,12.1266,57400.0
2011-10-21 14:40:00,16.83,16.88,16.83,16.86,74600.0,12.1266,12.1626,12.1266,12.1482,74600.0
2011-10-21 14:50:00,16.86,16.88,16.86,16.88,81600.0,12.1482,12.1626,12.1482,12.1626,81600.0
2011-10-21 15:00:00,16.88,16.93,16.87,16.92,108800.0,12.1626,12.1987,12.1554,12.1915,108800.0
2011-10-21 15:10:00,16.92,16.94,16.92,16.93,117000.0,12.1915,12.2059,12.1915,12.1987,117000.0
2011-10-21 15:20:00,16.93,16.97,16.91,16.93,741800.0,12.1987,12.2275,12.1843,12.1987,741800.0
2011-10-21 15:30:00,16.93,16.93,16.86,16.87,147600.0,12.1987,12.1987,12.1482,12.1554,147600.0
2011-10-21 15:40:00,16.87,16.92,16.86,16.9,410000.0,12.1554,12.1915,12.1482,12.1771,410000.0
2011-10-21 15:50:00,16.9,16.93,16.9,16.9,1497800.0,12.1771,12.1987,12.1771,12.1771,1497800.0
2011-10-24 09:30:00,16.97,17.21,16.92,17.2,172600.0,12.2275,12.4004,12.1915,12.3932,172600.0
2011-10-24 09:40:00,17.21,17.28,17.2,17.28,254200.0,12.4004,12.4509,12.3932,12.4509,254200.0
2011-10-24 09:50:00,17.28,17.29,17.24,17.28,121200.0,12.4509,12.4581,12.422,12.4509,121200.0
2011-10-24 10:00:00,17.27,17.33,17.26,17.32,127200.0,12.4437,12.4869,12.4365,12.4797,127200.0
2011-10-24 10:10:00,17.33,17.35,17.31,17.33,96800.0,12.4869,12.5013,12.4725,12.4869,96800.0
2011-10-24 10:20:00,17.33,17.35,17.29,17.32,113400.0,12.4869,12.5013,12.4581,12.4797,113400.0
2011-10-24 10:30:00,17.32,17.36,17.31,17.36,107800.0,12.4797,12.5085,12.4725,12.5085,107800.0
2011-10-24 10:40:00,17.36,17.37,17.35,17.36,108000.0,12.5085,12.5157,12.5013,12.5085,108000.0
2011-10-24 10:50:00,17.36,17.39,17.36,17.37,89000.0,12.5085,12.5301,12.5085,12.5157,89000.0
2011-10-24 11:00:00,17.37,17.43,17.37,17.42,94400.0,12.5157,12.5589,12.5157,12.5517,94400.0
2011-10-24 11:10:00,17.43,17.45,17.41,17.43,77600.0,12.5589,12.5734,12.5445,12.5589,77600.0
2011-10-24 11:20:00,17.43,17.44,17.42,17.42,48200.0,12.5589,12.5661,12.5517,12.5517,48200.0
2011-10-24 11:30:00,17.43,17.45,17.4,17.42,55400.0,12.5589,12.5734,12.5373,12.5517,55400.0
2011-10-24 11:40:00,17.42,17.44,17.42,17.42,29800.0,12.5517,12.5661,12.5517,12.5517,29800.0
2011-10-24 11:50:00,17.42,17.42,17.36,17.36,80000.0,12.5517,12.5517,12.5085,12.5085,80000.0
2011-10-24 12:00:00,17.36,17.38,17.36,17.37,39400.0,12.5085,12.5229,12.5085,12.5157,39400.0
2011-10-24 12:10:00,17.38,17.38,17.35,17.35,57400.0,12.5229,12.5229,12.5013,12.5013,57400.0
2011-10-24 12:20:00,17.35,17.36,17.34,17.36,25000.0,12.5013,12.5085,12.4941,12.5085,25000.0
2011-10-24 12:30:00,17.36,17.36,17.32,17.33,59800.0,12.5085,12.5085,12.4797,12.4869,59800.0
2011-10-24 12:40:00,17.33,17.34,17.31,17.32,94200.0,12.4869,12.4941,12.4725,12.4797,94200.0
2011-10-24 12:50:00,17.32,17.32,17.3,17.31,90600.0,12.4797,12.4797,12.4653,12.4725,90600.0
2011-10-24 13:00:00,17.31,17.31,17.29,17.3,50000.0,12.4725,12.4725,12.4581,12.4653,50000.0
2011-10-24 13:10:00,17.3,17.31,17.28,17.31,66600.0,12.4653,12.4725,12.4509,12.4725,66600.0
2011-10-24 13:20:00,17.31,17.31,17.29,17.29,46000.0,12.4725,12.4725,12.4581,12.4581,46000.0
2011-10-24 13:30:00,17.29,17.32,17.29,17.32,34000.0,12.4581,12.4797,12.4581,12.4797,34000.0
2011-10-24 13:40:00,17.32,17.38,17.32,17.38,68400.0,12.4797,12.5229,12.4797,12.5229,68400.0
2011-10-24 13:50:00,17.38,17.39,17.37,17.38,54400.0,12.5229,12.5301,12.5157,12.5229,54400.0
2011-10-24 14:00:00,17.38,17.39,17.35,17.36,67000.0,12.5229,12.5301,12.5013,12.5085,67000.0
2011-10-24 14:10:00,17.36,17.36,17.32,17.32,48000.0,12.5085,12.5085,12.4797,12.4797,48000.0
2011-10-24 14:20:00,17.32,17.33,17.3,17.3,71800.0,12.4797,12.4869,12.4653,12.4653,71800.0
2011-10-24 14:30:00,17.3,17.33,17.3,17.33,58600.0,12.4653,12.4869,12.4653,12.4869,58600.0
2011-10-24 14:40:00,17.33,17.35,17.32,17.35,81000.0,12.4869,12.5013,12.4797,12.5013,81000.0
2011-10-24 14:50:00,17.35,17.37,17.34,17.37,54600.0,12.5013,12.5157,12.4941,12.5157,54600.0
2011-10-24 15:00:00,17.36,17.4,17.36,17.39,100400.0,12.5085,12.5373,12.5085,12.5301,100400.0
2011-10-24 15:10:00,17.39,17.39,17.32,17.35,73000.0,12.5301,12.5301,12.4797,12.5013,73000.0
2011-10-24 15:20:00,17.35,17.36,17.32,17.33,125600.0,12.5013,12.5085,12.4797,12.4869,125600.0
2011-10-24 15:30:00,17.33,17.36,17.31,17.34,190400.0,12.4869,12.5085,12.4725,12.4941,190400.0
2011-10-24 15:40:00,17.33,17.35,17.32,17.33,154000.0,12.4869,12.5013,12.4797,12.4869,154000.0
2011-10-24 15:50:00,17.33,17.36,17.3,17.35,438400.0,12.4869,12.5085,12.4653,12.5013,438400.0
2011-10-25 09:30:00,17.23,17.24,16.93,17.2,262400.0,12.4148,12.422,12.1987,12.3932,262400.0
2011-10-25 09:40:00,17.21,17.4,17.21,17.4,237000.0,12.4004,12.5373,12.4004,12.5373,237000.0
2011-10-25 09:50:00,17.4,17.4,17.34,17.38,121400.0,12.5373,12.5373,12.4941,12.5229,121400.0
2011-10-25 10:00:00,17.37,17.41,17.26,17.38,205600.0,12.5157,12.5445,12.4365,12.5229,205600.0
2011-10-25 10:10:00,17.39,17.48,17.38,17.47,146400.0,12.5301,12.595,12.5229,12.5878,146400.0
2011-10-25 10:20:00,17.47,17.54,17.46,17.52,148600.0,12.5878,12.6382,12.5806,12.6238,148600.0
2011-10-25 10:30:00,17.52,17.56,17.5,17.55,124200.0,12.6238,12.6526,12.6094,12.6454,124200.0
2011-10-25 10:40:00,17.55,17.57,17.53,17.54,60800.0,12.6454,12.6598,12.631,12.6382,60800.0
2011-10-25 10:50:00,17.55,17.55,17.5,17.5,111400.0,12.6454,12.6454,12.6094,12.6094,111400.0
2011-10-25 11:00:00,17.5,17.53,17.46,17.47,71800.0,12.6094,12.631,12.5806,12.5878,71800.0
2011-10-25 11:10:00,17.47,17.48,17.41,17.42,120200.0,12.5878,12.595,12.5445,12.5517,120200.0
2011-10-25 11:20:00,17.42,17.45,17.4,17.42,92400.0,12.5517,12.5734,12.5373,12.5517,92400.0
2011-10-25 11:30:00,17.42,17.43,17.4,17.43,82000.0,12.5517,12.5589,12.5373,12.5589,82000.0
2011-10-25 11:40:00,17.43,17.43,17.36,17.38,79000.0,12.5589,12.5589,12.5085,12.5229,79000.0
2011-10-25 11:50:00,17.38,17.4,17.37,17.4,71400.0,12.5229,12.5373,12.5157,12.5373,71400.0
2011-10-25 12:00:00,17.4,17.43,17.39,17.42,106200.0,12.5373,12.5589,12.5301,12.5517,106200.0
2011-10-25 12:10:00,17.42,17.43,17.41,17.43,65400.0,12.5517,12.5589,12.5445,12.5589,65400.0
2011-10-25 12:20:00,17.43,17.46,17.42,17.44,52200.0,12.5589,12.5806,12.5517,12.5661,52200.0
2011-10-25 12:30:00,17.44,17.45,17.43,17.43,52200.0,12.5661,12.5734,12.5589,12.5589,52200.0
2011-10-25 12:40:00,17.43,17.44,17.38,17.39,41600.0,12.5589,12.5661,12.5229,12.5301,41600.0
2011-10-25 12:50:00,17.39,17.39,17.36,17.38,56000.0,12.5301,12.5301,12.5085,12.5229,56000.0
2011-10-25 13:00:00,17.38,17.41,17.38,17.4,76200.0,12.5229,12.5445,12.5229,12.5373,76200.0
2011-10-25 13:10:00,17.39,17.39,17.36,17.38,44400.0,12.5301,12.5301,12.5085,12.5229,44400.0
2011-10-25 13:20:00,17.38,17.4,17.36,17.38,64600.0,12.5229,12.5373,12.5085,12.5229,64600.0
2011-10-25 13:30:00,17.37,17.37,17.36,17.36,48800.0,12.5157,12.5157,12.5085,12.5085,48800.0
2011-10-25 13:40:00,17.35,17.35,17.32,17.33,63600.0,12.5013,12.5013,12.4797,12.4869,63600.0
2011-10-25 13:50:00,17.33,17.36,17.33,17.36,56000.0,12.4869,12.5085,12.4869,12.5085,56000.0
2011-10-25 14:00:00,17.36,17.36,17.29,17.31,86000.0,12.5085,12.5085,12.4581,12.4725,86000.0
2011-10-25 14:10:00,17.31,17.31,17.28,17.29,59200.0,12.4725,12.4725,12.4509,12.4581,59200.0
2011-10-25 14:20:00,17.29,17.33,17.28,17.33,45400.0,12.4581,12.4869,12.4509,12.4869,45400.0
2011-10-25 14:30:00,17.33,17.33,17.29,17.3,83000.0,12.4869,12.4869,12.4581,12.4653,83000.0
2011-10-25 14:40:00,17.3,17.35,17.29,17.32,83200.0,12.4653,12.5013,12.4581,12.4797,83200.0
2011-10-25 14:50:00,17.32,17.35,17.31,17.35,60400.0,12.4797,12.5013,12.4725,12.5013,60400.0
2011-10-25 15:00:00,17.36,17.39,17.35,17.35,82400.0,12.5085,12.5301,12.5013,12.5013,82400.0
2011-10-25 15:10:00,17.35,17.35,17.32,17.33,71400.0,12.5013,12.5013,12.4797,12.4869,71400.0
2011-10-25 15:20:00,17.33,17.33,17.29,17.31,125200.0,12.4869,12.4869,12.4581,12.4725,125200.0
2011-10-25 15:30:00,17.31,17.34,17.3,17.32,135200.0,12.4725,12.4941,12.4653,12.4797,135200.0
2011-10-25 15:40:00,17.32,17.34,17.3,17.32,137400.0,12.4797,12.4941,12.4653,12.4797,137400.0
2011-10-25 15:50:00,17.32,17.32,17.24,17.27,284600.0,12.4797,12.4797,12.422,12.4437,284600.0
2011-10-26 09:30:00,17.4,17.52,17.4,17.46,171000.0,12.5373,12.6238,12.5373,12.5806,171000.0
2011-10-26 09:40:00,17.47,17.57,17.47,17.54,238400.0,12.5878,12.6598,12.5878,12.6382,238400.0
2011-10-26 09:50:00,17.54,17.57,17.53,17.55,188200.0,12.6382,12.6598,12.631,12.6454,188200.0
2011-10-26 10:00:00,17.57,17.58,17.49,17.49,168400.0,12.6598,12.667,12.6022,12.6022,168400.0
2011-10-26 10:10:00,17.49,17.49,17.41,17.43,77800.0,12.6022,12.6022,12.5445,12.5589,77800.0
2011-10-26 10:20:00,17.43,17.46,17.42,17.43,54000.0,12.5589,12.5806,12.5517,12.5589,54000.0
2011-10-26 10:30:00,17.43,17.44,17.39,17.42,58600.0,12.5589,12.5661,12.5301,12.5517,58600.0
2011-10-26 10:40:00,17.42,17.42,17.24,17.24,70000.0,12.5517,12.5517,12.422,12.422,70000.0
2011-10-26 10:50:00,17.24,17.28,17.16,17.19,141800.0,12.422,12.4509,12.3644,12.386,141800.0
2011-10-26 11:00:00,17.2,17.3,17.2,17.25,75000.0,12.3932,12.4653,12.3932,12.4292,75000.0
2011-10-26 11:10:00,17.25,17.33,17.25,17.32,50400.0,12.4292,12.4869,12.4292,12.4797,50400.0
2011-10-26 11:20:00,17.32,17.32,17.26,17.3,55200.0,12.4797,12.4797,12.4365,12.4653,55200.0
2011-10-26 11:30:00,17.29,17.36,17.29,17.34,67200.0,12.4581,12.5085,12.4581,12.4941,67200.0
2011-10-26 11:40:00,17.35,17.46,17.34,17.41,68000.0,12.5013,12.5806,12.4941,12.5445,68000.0
2011-10-26 11:50:00,17.41,17.44,17.39,17.39,30800.0,12.5445,12.5661,12.5301,12.5301,30800.0
2011-10-26 12:00:00,17.39,17.43,17.39,17.4,20200.0,12.5301,12.5589,12.5301,12.5373,20200.0
2011-10-26 12:10:00,17.41,17.42,17.37,17.4,27000.0,12.5445,12.5517,12.5157,12.5373,27000.0
2011-10-26 12:20:00,17.4,17.41,17.36,17.39,27400.0,12.5373,12.5445,12.5085,12.5301,27400.0
2011-10-26 12:30:00,17.39,17.42,17.39,17.41,41000.0,12.5301,12.5517,12.5301,12.5445,41000.0
2011-10-26 12:40:00,17.42,17.43,17.4,17.42,93200.0,12.5517,12.5589,12.5373,12.5517,93200.0
2011-10-26 12:50:00,17.42,17.43,17.41,17.41,85000.0,12.5517,12.5589,12.5445,12.5445,85000.0
2011-10-26 13:00:00,17.41,17.42,17.39,17.39,126200.0,12.5445,12.5517,12.5301,12.5301,126200.0
2011-10-26 13:10:00,17.39,17.39,17.36,17.38,42000.0,12.5301,12.5301,12.5085,12.5229,42000.0
2011-10-26 13:20:00,17.38,17.42,17.38,17.41,59200.0,12.5229,12.5517,12.5229,12.5445,59200.0
2011-10-26 13:30:00,17.42,17.53,17.42,17.53,79400.0,12.5517,12.631,12.5517,12.631,79400.0
2011-10-26 13:40:00,17.53,17.57,17.51,17.56,75600.0,12.631,12.6598,12.6166,12.6526,75600.0
2011-10-26 13:50:00,17.56,17.59,17.51,17.55,148000.0,12.6526,12.6742,12.6166,12.6454,148000.0
2011-10-26 14:00:00,17.55,17.64,17.55,17.63,132600.0,12.6454,12.7103,12.6454,12.7031,132600.0
2011-10-26 14:10:00,17.64,17.66,17.57,17.57,105800.0,12.7103,12.7247,12.6598,12.6598,105800.0
2011-10-26 14:20:00,17.58,17.6,17.56,17.6,83600.0,12.667,12.6814,12.6526,12.6814,83600.0
2011-10-26 14:30:00,17.59,17.65,17.57,17.65,87800.0,12.6742,12.7175,12.6598,12.7175,87800.0
2011-10-26 14:40:00,17.65,17.65,17.59,17.6,71000.0,12.7175,12.7175,12.6742,12.6814,71000.0
2011-10-26 14:50:00,17.59,17.6,17.54,17.57,59800.0,12.6742,12.6814,12.6382,12.6598,59800.0
2011-10-26 15:00:00,17.57,17.6,17.55,17.58,53000.0,12.6598,12.6814,12.6454,12.667,53000.0
2011-10-26 15:10:00,17.57,17.64,17.56,17.58,71200.0,12.6598,12.7103,12.6526,12.667,71200.0
2011-10-26 15:20:00,17.58,17.63,17.56,17.61,161200.0,12.667,12.7031,12.6526,12.6886,161200.0
2011-10-26 15:30:00,17.61,17.66,17.6,17.65,141600.0,12.6886,12.7247,12.6814,12.7175,141600.0
2011-10-26 15:40:00,17.65,17.68,17.64,17.64,321600.0,12.7175,12.7391,12.7103,12.7103,321600.0
2011-10-26 15:50:00,17.64,17.66,17.58,17.61,247400.0,12.7103,12.7247,12.667,12.6886,247400.0
2011-10-27 09:30:00,18.02,18.25,17.98,18.18,191800.0,12.9841,13.1498,12.9552,13.0993,191800.0
2011-10-27 09:40:00,18.19,18.22,18.13,18.15,141000.0,13.1066,13.1282,13.0633,13.0777,141000.0
2011-10-27 09:50:00,18.15,18.15,18.04,18.07,150000.0,13.0777,13.0777,12.9985,13.0201,150000.0
2011-10-27 10:00:00,18.06,18.08,18.02,18.04,126400.0,13.0129,13.0273,12.9841,12.9985,126400.0
2011-10-27 10:10:00,18.04,18.09,18.02,18.05,132400.0,12.9985,13.0345,12.9841,13.0057,132400.0
2011-10-27 10:20:00,18.05,18.06,17.97,17.98,140800.0,13.0057,13.0129,12.948,12.9552,140800.0
2011-10-27 10:30:00,17.98,17.98,17.89,17.91,108200.0,12.9552,12.9552,12.8904,12.9048,108200.0
2011-10-27 10:40:00,17.91,18.0,17.9,17.99,66800.0,12.9048,12.9696,12.8976,12.9624,66800.0
2011-10-27 10:50:00,17.99,18.0,17.94,17.99,60600.0,12.9624,12.9696,12.9264,12.9624,60600.0
2011-10-27 11:00:00,18.0,18.02,17.97,17.97,154000.0,12.9696,12.9841,12.948,12.948,154000.0
2011-10-27 11:10:00,17.97,18.0,17.94,17.95,53400.0,12.948,12.9696,12.9264,12.9336,53400.0
2011-10-27 11:20:00,17.94,17.95,17.93,17.94,36200.0,12.9264,12.9336,12.9192,12.9264,36200.0
2011-10-27 11:30:00,17.95,17.99,17.93,17.98,52600.0,12.9336,12.9624,12.9192,12.9552,52600.0
2011-10-27 11:40:00,17.98,17.99,17.96,17.97,43800.0,12.9552,12.9624,12.9408,12.948,43800.0
2011-10-27 11:50:00,17.97,18.06,17.97,18.06,66400.0,12.948,13.0129,12.948,13.0129,66400.0
2011-10-27 12:00:00,18.05,18.11,18.05,18.09,70800.0,13.0057,13.0489,13.0057,13.0345,70800.0
2011-10-27 12:10:00,18.09,18.1,18.06,18.09,96200.0,13.0345,13.0417,13.0129,13.0345,96200.0
2011-10-27 12:20:00,18.09,18.09,18.05,18.06,73000.0,13.0345,13.0345,13.0057,13.0129,73000.0
2011-10-27 12:30:00,18.06,18.09,18.06,18.08,109600.0,13.0129,13.0345,13.0129,13.0273,109600.0
2011-10-27 12:40:00,18.08,18.08,18.06,18.08,93200.0,13.0273,13.0273,13.0129,13.0273,93200.0
2011-10-27 12:50:00,18.08,18.08,18.03,18.03,55200.0,13.0273,13.0273,12.9913,12.9913,55200.0
2011-10-27 13:00:00,18.03,18.06,18.03,18.05,146200.0,12.9913,13.0129,12.9913,13.0057,146200.0
2011-10-27 13:10:00,18.05,18.08,18.04,18.06,108400.0,13.0057,13.0273,12.9985,13.0129,108400.0
2011-10-27 13:20:00,18.05,18.06,18.04,18.05,76800.0,13.0057,13.0129,12.9985,13.0057,76800.0
2011-10-27 13:30:00,18.05,18.12,18.05,18.12,103400.0,13.0057,13.0561,13.0057,13.0561,103400.0
2011-10-27 13:40:00,18.12,18.18,18.11,18.18,78200.0,13.0561,13.0993,13.0489,13.0993,78200.0
2011-10-27 13:50:00,18.18,18.25,18.18,18.25,79400.0,13.0993,13.1498,13.0993,13.1498,79400.0
2011-10-27 14:00:00,18.24,18.24,18.15,18.16,103000.0,13.1426,13.1426,13.0777,13.0849,103000.0
2011-10-27 14:10:00,18.16,18.16,18.13,18.15,107800.0,13.0849,13.0849,13.0633,13.0777,107800.0
2011-10-27 14:20:00,18.14,18.18,18.11,18.17,97400.0,13.0705,13.0993,13.0489,13.0921,97400.0
2011-10-27 14:30:00,18.17,18.26,18.17,18.26,232000.0,13.0921,13.157,13.0921,13.157,232000.0
2011-10-27 14:40:00,18.26,18.26,18.17,18.18,182600.0,13.157,13.157,13.0921,13.0993,182600.0
2011-10-27 14:50:00,18.17,18.2,18.15,18.18,124200.0,13.0921,13.1138,13.0777,13.0993,124200.0
2011-10-27 15:00:00,18.18,18.21,18.18,18.18,110600.0,13.0993,13.121,13.0993,13.0993,110600.0
2011-10-27 15:10:00,18.18,18.2,18.17,18.2,175000.0,13.0993,13.1138,13.0921,13.1138,175000.0
2011-10-27 15:20:00,18.2,18.27,18.2,18.24,118800.0,13.1138,13.1642,13.1138,13.1426,118800.0
2011-10-27 15:30:00,18.24,18.25,18.2,18.22,155000.0,13.1426,13.1498,13.1138,13.1282,155000.0
2011-10-27 15:40:00,18.22,18.25,18.13,18.15,256800.0,13.1282,13.1498,13.0633,13.0777,256800.0
2011-10-27 15:50:00,18.16,18.18,18.11,18.18,519200.0,13.0849,13.0993,13.0489,13.0993,519200.0
2011-10-28 09:30:00,18.07,18.13,18.01,18.12,116600.0,13.0201,13.0633,12.9769,13.0561,116600.0
2011-10-28 09:40:00,18.13,18.16,18.1,18.15,166200.0,13.0633,13.0849,13.0417,13.0777,166200.0
2011-10-28 09:50:00,18.15,18.18,18.11,18.18,124000.0,13.0777,13.0993,13.0489,13.0993,124000.0
2011-10-28 10:00:00,18.18,18.18,18.08,18.11,86400.0,13.0993,13.0993,13.0273,13.0489,86400.0
2011-10-28 10:10:00,18.11,18.14,18.07,18.07,125000.0,13.0489,13.0705,13.0201,13.0201,125000.0
2011-10-28 10:20:00,18.07,18.13,18.07,18.11,57000.0,13.0201,13.0633,13.0201,13.0489,57000.0
2011-10-28 10:30:00,18.11,18.2,18.11,18.2,76400.0,13.0489,13.1138,13.0489,13.1138,76400.0
2011-10-28 10:40:00,18.2,18.21,18.16,18.19,57800.0,13.1138,13.121,13.0849,13.1066,57800.0
2011-10-28 10:50:00,18.19,18.23,18.19,18.23,110800.0,13.1066,13.1354,13.1066,13.1354,110800.0
2011-10-28 11:00:00,18.23,18.24,18.18,18.2,116800.0,13.1354,13.1426,13.0993,13.1138,116800.0
2011-10-28 11:10:00,18.2,18.23,18.18,18.18,108600.0,13.1138,13.1354,13.0993,13.0993,108600.0
2011-10-28 11:20:00,18.18,18.21,18.18,18.21,164800.0,13.0993,13.121,13.0993,13.121,164800.0
2011-10-28 11:30:00,18.21,18.23,18.19,18.22,79600.0,13.121,13.1354,13.1066,13.1282,79600.0
2011-10-28 11:40:00,18.22,18.22,18.17,18.17,62200.0,13.1282,13.1282,13.0921,13.0921,62200.0
2011-10-28 11:50:00,18.17,18.17,18.11,18.13,34600.0,13.0921,13.0921,13.0489,13.0633,34600.0
2011-10-28 12:00:00,18.13,18.13,18.12,18.13,20400.0,13.0633,13.0633,13.0561,13.0633,20400.0
2011-10-28 12:10:00,18.13,18.17,18.13,18.14,43600.0,13.0633,13.0921,13.0633,13.0705,43600.0
2011-10-28 12:20:00,18.14,18.14,18.11,18.13,59000.0,13.0705,13.0705,13.0489,13.0633,59000.0
2011-10-28 12:30:00,18.13,18.17,18.11,18.15,52800.0,13.0633,13.0921,13.0489,13.0777,52800.0
2011-10-28 12:40:00,18.15,18.16,18.13,18.15,45400.0,13.0777,13.0849,13.0633,13.0777,45400.0
2011-10-28 12:50:00,18.16,18.18,18.15,18.18,40600.0,13.0849,13.0993,13.0777,13.0993,40600.0
2011-10-28 13:00:00,18.18,18.19,18.16,18.16,39600.0,13.0993,13.1066,13.0849,13.0849,39600.0
2011-10-28 13:10:00,18.16,18.2,18.14,18.18,93200.0,13.0849,13.1138,13.0705,13.0993,93200.0
2011-10-28 13:20:00,18.19,18.32,18.18,18.29,334800.0,13.1066,13.2002,13.0993,13.1786,334800.0
2011-10-28 13:30:00,18.28,18.31,18.28,18.29,115000.0,13.1714,13.193,13.1714,13.1786,115000.0
2011-10-28 13:40:00,18.29,18.29,18.24,18.25,57600.0,13.1786,13.1786,13.1426,13.1498,57600.0
2011-10-28 13:50:00,18.25,18.28,18.25,18.27,36800.0,13.1498,13.1714,13.1498,13.1642,36800.0
2011-10-28 14:00:00,18.27,18.28,18.24,18.25,46400.0,13.1642,13.1714,13.1426,13.1498,46400.0
2011-10-28 14:10:00,18.25,18.25,18.18,18.18,79800.0,13.1498,13.1498,13.0993,13.0993,79800.0
2011-10-28 14:20:00,18.19,18.21,18.18,18.2,51800.0,13.1066,13.121,13.0993,13.1138,51800.0
2011-10-28 14:30:00,18.2,18.21,18.2,18.2,45200.0,13.1138,13.121,13.1138,13.1138,45200.0
2011-10-28 14:40:00,18.2,18.22,18.2,18.22,161400.0,13.1138,13.1282,13.1138,13.1282,161400.0
2011-10-28 14:50:00,18.22,18.23,18.19,18.2,124200.0,13.1282,13.1354,13.1066,13.1138,124200.0
2011-10-28 15:00:00,18.2,18.25,18.2,18.23,68400.0,13.1138,13.1498,13.1138,13.1354,68400.0
2011-10-28 15:10:00,18.23,18.23,18.18,18.18,66000.0,13.1354,13.1354,13.0993,13.0993,66000.0
2011-10-28 15:20:00,18.18,18.2,18.18,18.18,45000.0,13.0993,13.1138,13.0993,13.0993,45000.0
2011-10-28 15:30:00,18.18,18.21,18.18,18.21,81400.0,13.0993,13.121,13.0993,13.121,81400.0
2011-10-28 15:40:00,18.21,18.27,18.21,18.27,118600.0,13.121,13.1642,13.121,13.1642,118600.0
2011-10-28 15:50:00,18.27,18.27,18.23,18.24,234600.0,13.1642,13.1642,13.1354,13.1426,234600.0
2011-10-31 09:30:00,18.11,18.21,18.04,18.06,169200.0,13.0489,13.121,12.9985,13.0129,169200.0
2011-10-31 09:40:00,18.07,18.07,17.95,17.95,96600.0,13.0201,13.0201,12.9336,12.9336,96600.0
2011-10-31 09:50:00,17.94,17.97,17.92,17.96,55400.0,12.9264,12.948,12.912,12.9408,55400.0
2011-10-31 10:00:00,17.95,17.97,17.92,17.97,70600.0,12.9336,12.948,12.912,12.948,70600.0
2011-10-31 10:10:00,17.97,18.02,17.97,18.0,123200.0,12.948,12.9841,12.948,12.9696,123200.0
2011-10-31 10:20:00,18.0,18.03,18.0,18.03,123000.0,12.9696,12.9913,12.9696,12.9913,123000.0
2011-10-31 10:30:00,18.03,18.16,18.03,18.16,48400.0,12.9913,13.0849,12.9913,13.0849,48400.0
2011-10-31 10:40:00,18.16,18.16,18.06,18.08,53400.0,13.0849,13.0849,13.0129,13.0273,53400.0
2011-10-31 10:50:00,18.08,18.11,18.07,18.09,45000.0,13.0273,13.0489,13.0201,13.0345,45000.0
2011-10-31 11:00:00,18.09,18.11,18.06,18.09,48400.0,13.0345,13.0489,13.0129,13.0345,48400.0
2011-10-31 11:10:00,18.1,18.1,18.04,18.06,73400.0,13.0417,13.0417,12.9985,13.0129,73400.0
2011-10-31 11:20:00,18.05,18.11,18.05,18.1,34400.0,13.0057,13.0489,13.0057,13.0417,34400.0
2011-10-31 11:30:00,18.1,18.14,18.08,18.14,65200.0,13.0417,13.0705,13.0273,13.0705,65200.0
2011-10-31 11:40:00,18.14,18.22,18.14,18.22,73400.0,13.0705,13.1282,13.0705,13.1282,73400.0
2011-10-31 11:50:00,18.22,18.23,18.18,18.18,45200.0,13.1282,13.1354,13.0993,13.0993,45200.0
2011-10-31 12:00:00,18.18,18.18,18.13,18.13,61600.0,13.0993,13.0993,13.0633,13.0633,61600.0
2011-10-31 12:10:00,18.13,18.15,18.11,18.13,54400.0,13.0633,13.0777,13.0489,13.0633,54400.0
2011-10-31 12:20:00,18.13,18.15,18.09,18.15,103000.0,13.0633,13.0777,13.0345,13.0777,103000.0
2011-10-31 12:30:00,18.14,18.15,18.1,18.11,72400.0,13.0705,13.0777,13.0417,13.0489,72400.0
2011-10-31 12:40:00,18.11,18.11,18.08,18.1,66400.0,13.0489,13.0489,13.0273,13.0417,66400.0
2011-10-31 12:50:00,18.1,18.13,18.1,18.11,47200.0,13.0417,13.0633,13.0417,13.0489,47200.0
2011-10-31 13:00:00,18.11,18.17,18.11,18.16,63800.0,13.0489,13.0921,13.0489,13.0849,63800.0
2011-10-31 13:10:00,18.16,18.2,18.16,18.19,53200.0,13.0849,13.1138,13.0849,13.1066,53200.0
2011-10-31 13:20:00,18.18,18.21,18.17,18.2,78000.0,13.0993,13.121,13.0921,13.1138,78000.0
2011-10-31 13:30:00,18.19,18.22,18.19,18.21,126400.0,13.1066,13.1282,13.1066,13.121,126400.0
2011-10-31 13:40:00,18.2,18.24,18.2,18.24,102800.0,13.1138,13.1426,13.1138,13.1426,102800.0
2011-10-31 13:50:00,18.24,18.29,18.24,18.29,109800.0,13.1426,13.1786,13.1426,13.1786,109800.0
2011-10-31 14:00:00,18.28,18.3,18.27,18.28,180600.0,13.1714,13.1858,13.1642,13.1714,180600.0
2011-10-31 14:10:00,18.29,18.29,18.22,18.22,67000.0,13.1786,13.1786,13.1282,13.1282,67000.0
2011-10-31 14:20:00,18.22,18.24,18.2,18.24,105000.0,13.1282,13.1426,13.1138,13.1426,105000.0
2011-10-31 14:30:00,18.24,18.25,18.22,18.23,79400.0,13.1426,13.1498,13.1282,13.1354,79400.0
2011-10-31 14:40:00,18.23,18.25,18.23,18.24,90800.0,13.1354,13.1498,13.1354,13.1426,90800.0
2011-10-31 14:50:00,18.24,18.27,18.24,18.26,69000.0,13.1426,13.1642,13.1426,13.157,69000.0
2011-10-31 15:00:00,18.26,18.26,18.19,18.19,168400.0,13.157,13.157,13.1066,13.1066,168400.0
2011-10-31 15:10:00,18.19,18.2,18.12,18.12,208200.0,13.1066,13.1138,13.0561,13.0561,208200.0
2011-10-31 15:20:00,18.12,18.12,18.08,18.09,186000.0,13.0561,13.0561,13.0273,13.0345,186000.0
2011-10-31 15:30:00,18.09,18.16,18.08,18.16,181000.0,13.0345,13.0849,13.0273,13.0849,181000.0
2011-10-31 15:40:00,18.15,18.18,18.11,18.13,161000.0,13.0777,13.0993,13.0489,13.0633,161000.0
2011-10-31 15:50:00,18.13,18.16,18.08,18.08,474800.0,13.0633,13.0849,13.0273,13.0273,474800.0
2011-11-01 09:30:00,17.61,17.61,17.45,17.45,240600.0,12.6886,12.6886,12.5734,12.5734,240600.0
2011-11-01 09:40:00,17.45,17.55,17.43,17.51,191600.0,12.5734,12.6454,12.5589,12.6166,191600.0
2011-11-01 09:50:00,17.5,17.58,17.5,17.57,151000.0,12.6094,12.667,12.6094,12.6598,151000.0
2011-11-01 10:00:00,17.57,17.65,17.5,17.58,210200.0,12.6598,12.7175,12.6094,12.667,210200.0
2011-11-01 10:10:00,17.57,17.62,17.55,17.55,91800.0,12.6598,12.6958,12.6454,12.6454,91800.0
2011-11-01 10:20:00,17.55,17.58,17.51,17.57,93000.0,12.6454,12.667,12.6166,12.6598,93000.0
2011-11-01 10:30:00,17.57,17.63,17.54,17.61,126800.0,12.6598,12.7031,12.6382,12.6886,126800.0
2011-11-01 10:40:00,17.6,17.64,17.54,17.56,162400.0,12.6814,12.7103,12.6382,12.6526,162400.0
2011-11-01 10:50:00,17.56,17.57,17.5,17.5,123400.0,12.6526,12.6598,12.6094,12.6094,123400.0
2011-11-01 11:00:00,17.5,17.52,17.43,17.44,113200.0,12.6094,12.6238,12.5589,12.5661,113200.0
2011-11-01 11:10:00,17.45,17.5,17.44,17.5,133800.0,12.5734,12.6094,12.5661,12.6094,133800.0
2011-11-01 11:20:00,17.5,17.51,17.4,17.41,138600.0,12.6094,12.6166,12.5373,12.5445,138600.0
2011-11-01 11:30:00,17.41,17.41,17.33,17.34,159600.0,12.5445,12.5445,12.4869,12.4941,159600.0
2011-11-01 11:40:00,17.34,17.35,17.29,17.31,100200.0,12.4941,12.5013,12.4581,12.4725,100200.0
2011-11-01 11:50:00,17.31,17.32,17.26,17.29,94400.0,12.4725,12.4797,12.4365,12.4581,94400.0
2011-11-01 12:00:00,17.29,17.34,17.25,17.32,124400.0,12.4581,12.4941,12.4292,12.4797,124400.0
2011-11-01 12:10:00,17.32,17.38,17.32,17.32,95200.0,12.4797,12.5229,12.4797,12.4797,95200.0
2011-11-01 12:20:00,17.31,17.35,17.3,17.34,88000.0,12.4725,12.5013,12.4653,12.4941,88000.0
2011-11-01 12:30:00,17.34,17.38,17.31,17.36,135400.0,12.4941,12.5229,12.4725,12.5085,135400.0
2011-11-01 12:40:00,17.36,17.36,17.26,17.26,202400.0,12.5085,12.5085,12.4365,12.4365,202400.0
2011-11-01 12:50:00,17.26,17.28,17.24,17.25,88600.0,12.4365,12.4509,12.422,12.4292,88600.0
2011-11-01 13:00:00,17.24,17.29,17.23,17.25,175400.0,12.422,12.4581,12.4148,12.4292,175400.0
2011-11-01 13:10:00,17.24,17.25,17.18,17.2,207600.0,12.422,12.4292,12.3788,12.3932,207600.0
2011-11-01 13:20:00,17.2,17.3,17.16,17.28,181600.0,12.3932,12.4653,12.3644,12.4509,181600.0
2011-11-01 13:30:00,17.29,17.35,17.28,17.33,244400.0,12.4581,12.5013,12.4509,12.4869,244400.0
2011-11-01 13:40:00,17.32,17.39,17.3,17.35,195600.0,12.4797,12.5301,12.4653,12.5013,195600.0
2011-11-01 13:50:00,17.35,17.38,17.26,17.29,195600.0,12.5013,12.5229,12.4365,12.4581,195600.0
2011-11-01 14:00:00,17.29,17.34,17.27,17.33,192600.0,12.4581,12.4941,12.4437,12.4869,192600.0
2011-11-01 14:10:00,17.33,17.35,17.29,17.31,118600.0,12.4869,12.5013,12.4581,12.4725,118600.0
2011-11-01 14:20:00,17.32,17.4,17.31,17.38,180800.0,12.4797,12.5373,12.4725,12.5229,180800.0
2011-11-01 14:30:00,17.37,17.41,17.32,17.32,190200.0,12.5157,12.5445,12.4797,12.4797,190200.0
2011-11-01 14:40:00,17.32,17.36,17.3,17.34,145000.0,12.4797,12.5085,12.4653,12.4941,145000.0
2011-11-01 14:50:00,17.34,17.36,17.28,17.32,144800.0,12.4941,12.5085,12.4509,12.4797,144800.0
2011-11-01 15:00:00,17.32,17.32,17.24,17.25,198200.0,12.4797,12.4797,12.422,12.4292,198200.0
2011-11-01 15:10:00,17.25,17.36,17.25,17.36,166200.0,12.4292,12.5085,12.4292,12.5085,166200.0
2011-11-01 15:20:00,17.36,17.38,17.3,17.36,149400.0,12.5085,12.5229,12.4653,12.5085,149400.0
2011-11-01 15:30:00,17.36,17.43,17.36,17.4,237200.0,12.5085,12.5589,12.5085,12.5373,237200.0
2011-11-01 15:40:00,17.4,17.4,17.23,17.27,376600.0,12.5373,12.5373,12.4148,12.4437,376600.0
2011-11-01 15:50:00,17.27,17.28,17.22,17.25,670200.0,12.4437,12.4509,12.4076,12.4292,670200.0
2011-11-02 09:30:00,17.36,17.36,17.24,17.25,150400.0,12.5085,12.5085,12.422,12.4292,150400.0
2011-11-02 09:40:00,17.24,17.28,17.23,17.28,76800.0,12.422,12.4509,12.4148,12.4509,76800.0
2011-11-02 09:50:00,17.27,17.27,17.21,17.25,108400.0,12.4437,12.4437,12.4004,12.4292,108400.0
2011-11-02 10:00:00,17.25,17.25,17.2,17.25,95600.0,12.4292,12.4292,12.3932,12.4292,95600.0
2011-11-02 10:10:00,17.26,17.3,17.26,17.29,85200.0,12.4365,12.4653,12.4365,12.4581,85200.0
2011-11-02 10:20:00,17.29,17.33,17.25,17.33,77200.0,12.4581,12.4869,12.4292,12.4869,77200.0
2011-11-02 10:30:00,17.33,17.36,17.3,17.35,80400.0,12.4869,12.5085,12.4653,12.5013,80400.0
2011-11-02 10:40:00,17.36,17.43,17.36,17.42,71400.0,12.5085,12.5589,12.5085,12.5517,71400.0
2011-11-02 10:50:00,17.42,17.46,17.4,17.45,90000.0,12.5517,12.5806,12.5373,12.5734,90000.0
2011-11-02 11:00:00,17.46,17.5,17.42,17.48,137400.0,12.5806,12.6094,12.5517,12.595,137400.0
2011-11-02 11:10:00,17.48,17.52,17.46,17.51,185200.0,12.595,12.6238,12.5806,12.6166,185200.0
2011-11-02 11:20:00,17.52,17.52,17.47,17.5,80000.0,12.6238,12.6238,12.5878,12.6094,80000.0
2011-11-02 11:30:00,17.5,17.5,17.43,17.43,101800.0,12.6094,12.6094,12.5589,12.5589,101800.0
2011-11-02 11:40:00,17.43,17.45,17.42,17.43,35600.0,12.5589,12.5734,12.5517,12.5589,35600.0
2011-11-02 11:50:00,17.43,17.49,17.43,17.48,47600.0,12.5589,12.6022,12.5589,12.595,47600.0
2011-11-02 12:00:00,17.48,17.49,17.47,17.47,60400.0,12.595,12.6022,12.5878,12.5878,60400.0
2011-11-02 12:10:00,17.48,17.52,17.46,17.46,54800.0,12.595,12.6238,12.5806,12.5806,54800.0
2011-11-02 12:20:00,17.45,17.47,17.42,17.47,45800.0,12.5734,12.5878,12.5517,12.5878,45800.0
2011-11-02 12:30:00,17.47,17.49,17.43,17.46,58000.0,12.5878,12.6022,12.5589,12.5806,58000.0
2011-11-02 12:40:00,17.46,17.5,17.42,17.42,72200.0,12.5806,12.6094,12.5517,12.5517,72200.0
2011-11-02 12:50:00,17.43,17.43,17.4,17.4,76600.0,12.5589,12.5589,12.5373,12.5373,76600.0
2011-11-02 13:00:00,17.4,17.41,17.35,17.4,194400.0,12.5373,12.5445,12.5013,12.5373,194400.0
2011-11-02 13:10:00,17.4,17.4,17.36,17.38,79600.0,12.5373,12.5373,12.5085,12.5229,79600.0
2011-11-02 13:20:00,17.38,17.38,17.34,17.36,52200.0,12.5229,12.5229,12.4941,12.5085,52200.0
2011-11-02 13:30:00,17.36,17.4,17.35,17.4,48000.0,12.5085,12.5373,12.5013,12.5373,48000.0
2011-11-02 13:40:00,17.39,17.4,17.35,17.35,83400.0,12.5301,12.5373,12.5013,12.5013,83400.0
2011-11-02 13:50:00,17.35,17.35,17.32,17.32,48200.0,12.5013,12.5013,12.4797,12.4797,48200.0
2011-11-02 14:00:00,17.32,17.36,17.3,17.33,91200.0,12.4797,12.5085,12.4653,12.4869,91200.0
2011-11-02 14:10:00,17.32,17.35,17.29,17.34,94400.0,12.4797,12.5013,12.4581,12.4941,94400.0
2011-11-02 14:20:00,17.34,17.36,17.31,17.32,74200.0,12.4941,12.5085,12.4725,12.4797,74200.0
2011-11-02 14:30:00,17.31,17.38,17.3,17.34,111400.0,12.4725,12.5229,12.4653,12.4941,111400.0
2011-11-02 14:40:00,17.34,17.35,17.31,17.31,70200.0,12.4941,12.5013,12.4725,12.4725,70200.0
2011-11-02 14:50:00,17.32,17.34,17.3,17.32,127800.0,12.4797,12.4941,12.4653,12.4797,127800.0
2011-11-02 15:00:00,17.32,17.35,17.29,17.34,138600.0,12.4797,12.5013,12.4581,12.4941,138600.0
2011-11-02 15:10:00,17.34,17.34,17.3,17.32,113000.0,12.4941,12.4941,12.4653,12.4797,113000.0
2011-11-02 15:20:00,17.33,17.36,17.3,17.31,106200.0,12.4869,12.5085,12.4653,12.4725,106200.0
2011-11-02 15:30:00,17.31,17.32,17.25,17.29,189600.0,12.4725,12.4797,12.4292,12.4581,189600.0
2011-11-02 15:40:00,17.29,17.32,17.24,17.25,339200.0,12.4581,12.4797,12.422,12.4292,339200.0
2011-11-02 15:50:00,17.25,17.32,17.25,17.31,348400.0,12.4292,12.4797,12.4292,12.4725,348400.0
2011-11-03 09:30:00,17.31,17.5,17.3,17.49,87000.0,12.4725,12.6094,12.4653,12.6022,87000.0
2011-11-03 09:40:00,17.49,17.51,17.34,17.42,85800.0,12.6022,12.6166,12.4941,12.5517,85800.0
2011-11-03 09:50:00,17.43,17.43,17.32,17.41,106200.0,12.5589,12.5589,12.4797,12.5445,106200.0
2011-11-03 10:00:00,17.4,17.41,17.25,17.29,151800.0,12.5373,12.5445,12.4292,12.4581,151800.0
2011-11-03 10:10:00,17.3,17.36,17.24,17.35,76000.0,12.4653,12.5085,12.422,12.5013,76000.0
2011-11-03 10:20:00,17.36,17.41,17.35,17.39,61000.0,12.5085,12.5445,12.5013,12.5301,61000.0
2011-11-03 10:30:00,17.4,17.46,17.4,17.46,51400.0,12.5373,12.5806,12.5373,12.5806,51400.0
2011-11-03 10:40:00,17.46,17.59,17.46,17.56,106800.0,12.5806,12.6742,12.5806,12.6526,106800.0
2011-11-03 10:50:00,17.56,17.56,17.5,17.5,44800.0,12.6526,12.6526,12.6094,12.6094,44800.0
2011-11-03 11:00:00,17.5,17.56,17.5,17.5,59200.0,12.6094,12.6526,12.6094,12.6094,59200.0
2011-11-03 11:10:00,17.5,17.6,17.5,17.6,56200.0,12.6094,12.6814,12.6094,12.6814,56200.0
2011-11-03 11:20:00,17.61,17.66,17.6,17.63,74800.0,12.6886,12.7247,12.6814,12.7031,74800.0
2011-11-03 11:30:00,17.63,17.65,17.58,17.63,44200.0,12.7031,12.7175,12.667,12.7031,44200.0
2011-11-03 11:40:00,17.63,17.63,17.6,17.62,38600.0,12.7031,12.7031,12.6814,12.6958,38600.0
2011-11-03 11:50:00,17.62,17.66,17.58,17.59,65600.0,12.6958,12.7247,12.667,12.6742,65600.0
2011-11-03 12:00:00,17.59,17.64,17.57,17.64,64000.0,12.6742,12.7103,12.6598,12.7103,64000.0
2011-11-03 12:10:00,17.64,17.65,17.61,17.62,52000.0,12.7103,12.7175,12.6886,12.6958,52000.0
2011-11-03 12:20:00,17.63,17.68,17.63,17.68,46600.0,12.7031,12.7391,12.7031,12.7391,46600.0
2011-11-03 12:30:00,17.68,17.68,17.62,17.63,93200.0,12.7391,12.7391,12.6958,12.7031,93200.0
2011-11-03 12:40:00,17.64,17.7,17.63,17.7,49600.0,12.7103,12.7535,12.7031,12.7535,49600.0
2011-11-03 12:50:00,17.71,17.72,17.68,17.7,59400.0,12.7607,12.7679,12.7391,12.7535,59400.0
2011-11-03 13:00:00,17.7,17.75,17.68,17.75,77000.0,12.7535,12.7895,12.7391,12.7895,77000.0
2011-11-03 13:10:00,17.75,17.8,17.75,17.8,190000.0,12.7895,12.8255,12.7895,12.8255,190000.0
2011-11-03 13:20:00,17.8,17.84,17.79,17.8,94800.0,12.8255,12.8544,12.8183,12.8255,94800.0
2011-11-03 13:30:00,17.8,17.85,17.78,17.85,103600.0,12.8255,12.8616,12.8111,12.8616,103600.0
2011-11-03 13:40:00,17.85,17.9,17.84,17.89,105200.0,12.8616,12.8976,12.8544,12.8904,105200.0
2011-11-03 13:50:00,17.89,17.93,17.85,17.86,114200.0,12.8904,12.9192,12.8616,12.8688,114200.0
2011-11-03 14:00:00,17.86,17.87,17.84,17.85,110400.0,12.8688,12.876,12.8544,12.8616,110400.0
2011-11-03 14:10:00,17.85,17.86,17.8,17.81,116200.0,12.8616,12.8688,12.8255,12.8327,116200.0
2011-11-03 14:20:00,17.81,17.84,17.79,17.81,91600.0,12.8327,12.8544,12.8183,12.8327,91600.0
2011-11-03 14:30:00,17.81,17.82,17.8,17.82,96800.0,12.8327,12.84,12.8255,12.84,96800.0
2011-11-03 14:40:00,17.82,17.83,17.8,17.8,46400.0,12.84,12.8472,12.8255,12.8255,46400.0
2011-11-03 14:50:00,17.81,17.83,17.8,17.81,56800.0,12.8327,12.8472,12.8255,12.8327,56800.0
2011-11-03 15:00:00,17.8,17.85,17.8,17.85,60000.0,12.8255,12.8616,12.8255,12.8616,60000.0
2011-11-03 15:10:00,17.85,17.87,17.83,17.86,159600.0,12.8616,12.876,12.8472,12.8688,159600.0
2011-11-03 15:20:00,17.86,17.88,17.86,17.86,134600.0,12.8688,12.8832,12.8688,12.8688,134600.0
2011-11-03 15:30:00,17.86,17.91,17.86,17.88,305400.0,12.8688,12.9048,12.8688,12.8832,305400.0
2011-11-03 15:40:00,17.88,17.89,17.85,17.88,225800.0,12.8832,12.8904,12.8616,12.8832,225800.0
2011-11-03 15:50:00,17.89,17.91,17.86,17.89,420400.0,12.8904,12.9048,12.8688,12.8904,420400.0
2011-11-04 09:30:00,18.53,19.0,18.52,18.62,675400.0,13.3515,13.6902,13.3443,13.4164,675400.0
2011-11-04 09:40:00,18.62,18.77,18.62,18.63,384800.0,13.4164,13.5245,13.4164,13.4236,384800.0
2011-11-04 09:50:00,18.64,18.8,18.43,18.45,591200.0,13.4308,13.5461,13.2795,13.2939,591200.0
2011-11-04 10:00:00,18.45,18.6,18.44,18.53,201800.0,13.2939,13.402,13.2867,13.3515,201800.0
2011-11-04 10:10:00,18.53,18.6,18.48,18.54,172600.0,13.3515,13.402,13.3155,13.3587,172600.0
2011-11-04 10:20:00,18.54,18.64,18.48,18.64,215200.0,13.3587,13.4308,13.3155,13.4308,215200.0
2011-11-04 10:30:00,18.64,18.64,18.47,18.49,207800.0,13.4308,13.4308,13.3083,13.3227,207800.0
2011-11-04 10:40:00,18.5,18.6,18.49,18.6,71000.0,13.3299,13.402,13.3227,13.402,71000.0
2011-11-04 10:50:00,18.61,18.61,18.5,18.59,91800.0,13.4092,13.4092,13.3299,13.3948,91800.0
2011-11-04 11:00:00,18.59,18.59,18.51,18.52,146400.0,13.3948,13.3948,13.3371,13.3443,146400.0
2011-11-04 11:10:00,18.52,18.53,18.47,18.47,98400.0,13.3443,13.3515,13.3083,13.3083,98400.0
2011-11-04 11:20:00,18.47,18.47,18.36,18.36,203400.0,13.3083,13.3083,13.229,13.229,203400.0
2011-11-04 11:30:00,18.36,18.43,18.36,18.43,127800.0,13.229,13.2795,13.229,13.2795,127800.0
2011-11-04 11:40:00,18.42,18.47,18.39,18.46,77600.0,13.2723,13.3083,13.2507,13.3011,77600.0
2011-11-04 11:50:00,18.46,18.57,18.42,18.57,94200.0,13.3011,13.3804,13.2723,13.3804,94200.0
2011-11-04 12:00:00,18.56,18.67,18.56,18.57,201000.0,13.3731,13.4524,13.3731,13.3804,201000.0
2011-11-04 12:10:00,18.57,18.6,18.52,18.6,64000.0,13.3804,13.402,13.3443,13.402,64000.0
2011-11-04 12:20:00,18.6,18.63,18.57,18.61,100600.0,13.402,13.4236,13.3804,13.4092,100600.0
2011-11-04 12:30:00,18.61,18.63,18.53,18.55,84800.0,13.4092,13.4236,13.3515,13.3659,84800.0
2011-11-04 12:40:00,18.55,18.56,18.5,18.52,35400.0,13.3659,13.3731,13.3299,13.3443,35400.0
2011-11-04 12:50:00,18.52,18.54,18.49,18.5,56600.0,13.3443,13.3587,13.3227,13.3299,56600.0
2011-11-04 13:00:00,18.5,18.5,18.48,18.48,43200.0,13.3299,13.3299,13.3155,13.3155,43200.0
2011-11-04 13:10:00,18.49,18.61,18.49,18.59,79800.0,13.3227,13.4092,13.3227,13.3948,79800.0
2011-11-04 13:20:00,18.6,18.63,18.58,18.59,52400.0,13.402,13.4236,13.3876,13.3948,52400.0
2011-11-04 13:30:00,18.59,18.6,18.58,18.6,33400.0,13.3948,13.402,13.3876,13.402,33400.0
2011-11-04 13:40:00,18.6,18.68,18.59,18.67,159800.0,13.402,13.4596,13.3948,13.4524,159800.0
2011-11-04 13:50:00,18.67,18.72,18.63,18.65,92400.0,13.4524,13.4884,13.4236,13.438,92400.0
2011-11-04 14:00:00,18.65,18.66,18.58,18.59,84000.0,13.438,13.4452,13.3876,13.3948,84000.0
2011-11-04 14:10:00,18.59,18.61,18.55,18.59,148600.0,13.3948,13.4092,13.3659,13.3948,148600.0
2011-11-04 14:20:00,18.59,18.61,18.56,18.57,201800.0,13.3948,13.4092,13.3731,13.3804,201800.0
2011-11-04 14:30:00,18.57,18.57,18.53,18.53,73400.0,13.3804,13.3804,13.3515,13.3515,73400.0
2011-11-04 14:40:00,18.54,18.56,18.52,18.56,223000.0,13.3587,13.3731,13.3443,13.3731,223000.0
2011-11-04 14:50:00,18.56,18.6,18.55,18.59,54400.0,13.3731,13.402,13.3659,13.3948,54400.0
2011-11-04 15:00:00,18.59,18.6,18.5,18.52,86200.0,13.3948,13.402,13.3299,13.3443,86200.0
2011-11-04 15:10:00,18.52,18.56,18.51,18.55,69600.0,13.3443,13.3731,13.3371,13.3659,69600.0
2011-11-04 15:20:00,18.55,18.57,18.51,18.55,121600.0,13.3659,13.3804,13.3371,13.3659,121600.0
2011-11-04 15:30:00,18.55,18.6,18.54,18.59,194600.0,13.3659,13.402,13.3587,13.3948,194600.0
2011-11-04 15:40:00,18.59,18.64,18.59,18.64,292400.0,13.3948,13.4308,13.3948,13.4308,292400.0
2011-11-04 15:50:00,18.63,18.64,18.5,18.51,1026800.0,13.4236,13.4308,13.3299,13.3371,1026800.0
2011-11-07 09:30:00,18.32,18.36,18.2,18.26,282800.0,13.2002,13.229,13.1138,13.157,282800.0
2011-11-07 09:40:00,18.25,18.32,18.24,18.32,168400.0,13.1498,13.2002,13.1426,13.2002,168400.0
2011-11-07 09:50:00,18.32,18.43,18.32,18.37,113400.0,13.2002,13.2795,13.2002,13.2362,113400.0
2011-11-07 10:00:00,18.37,18.38,18.23,18.26,84000.0,13.2362,13.2435,13.1354,13.157,84000.0
2011-11-07 10:10:00,18.27,18.29,18.21,18.23,111600.0,13.1642,13.1786,13.121,13.1354,111600.0
2011-11-07 10:20:00,18.24,18.25,18.21,18.21,78600.0,13.1426,13.1498,13.121,13.121,78600.0
2011-11-07 10:30:00,18.2,18.22,18.14,18.18,125000.0,13.1138,13.1282,13.0705,13.0993,125000.0
2011-11-07 10:40:00,18.18,18.19,18.14,18.16,157000.0,13.0993,13.1066,13.0705,13.0849,157000.0
2011-11-07 10:50:00,18.16,18.18,18.08,18.11,116600.0,13.0849,13.0993,13.0273,13.0489,116600.0
2011-11-07 11:00:00,18.1,18.14,18.08,18.1,116400.0,13.0417,13.0705,13.0273,13.0417,116400.0
2011-11-07 11:10:00,18.1,18.2,18.1,18.18,75200.0,13.0417,13.1138,13.0417,13.0993,75200.0
2011-11-07 11:20:00,18.18,18.18,18.11,18.13,101000.0,13.0993,13.0993,13.0489,13.0633,101000.0
2011-11-07 11:30:00,18.14,18.15,18.11,18.15,72800.0,13.0705,13.0777,13.0489,13.0777,72800.0
2011-11-07 11:40:00,18.15,18.16,18.11,18.14,65800.0,13.0777,13.0849,13.0489,13.0705,65800.0
2011-11-07 11:50:00,18.14,18.17,18.13,18.14,43200.0,13.0705,13.0921,13.0633,13.0705,43200.0
2011-11-07 12:00:00,18.13,18.18,18.13,18.15,123600.0,13.0633,13.0993,13.0633,13.0777,123600.0
2011-11-07 12:10:00,18.16,18.18,18.07,18.07,76600.0,13.0849,13.0993,13.0201,13.0201,76600.0
2011-11-07 12:20:00,18.07,18.07,18.03,18.04,55600.0,13.0201,13.0201,12.9913,12.9985,55600.0
2011-11-07 12:30:00,18.04,18.04,18.0,18.02,51400.0,12.9985,12.9985,12.9696,12.9841,51400.0
2011-11-07 12:40:00,18.02,18.07,18.02,18.06,37400.0,12.9841,13.0201,12.9841,13.0129,37400.0
2011-11-07 12:50:00,18.06,18.09,18.05,18.05,114200.0,13.0129,13.0345,13.0057,13.0057,114200.0
2011-11-07 13:00:00,18.05,18.05,18.02,18.04,44600.0,13.0057,13.0057,12.9841,12.9985,44600.0
2011-11-07 13:10:00,18.04,18.16,18.04,18.16,86600.0,12.9985,13.0849,12.9985,13.0849,86600.0
2011-11-07 13:20:00,18.15,18.2,18.13,18.13,118400.0,13.0777,13.1138,13.0633,13.0633,118400.0
2011-11-07 13:30:00,18.13,18.13,18.06,18.06,89800.0,13.0633,13.0633,13.0129,13.0129,89800.0
2011-11-07 13:40:00,18.06,18.06,18.04,18.04,36000.0,13.0129,13.0129,12.9985,12.9985,36000.0
2011-11-07 13:50:00,18.04,18.15,18.04,18.13,93600.0,12.9985,13.0777,12.9985,13.0633,93600.0
2011-11-07 14:00:00,18.13,18.19,18.12,18.15,98400.0,13.0633,13.1066,13.0561,13.0777,98400.0
2011-11-07 14:10:00,18.16,18.21,18.16,18.2,88200.0,13.0849,13.121,13.0849,13.1138,88200.0
2011-11-07 14:20:00,18.2,18.22,18.15,18.16,153200.0,13.1138,13.1282,13.0777,13.0849,153200.0
2011-11-07 14:30:00,18.16,18.18,18.15,18.18,73000.0,13.0849,13.0993,13.0777,13.0993,73000.0
2011-11-07 14:40:00,18.18,18.18,18.15,18.15,62400.0,13.0993,13.0993,13.0777,13.0777,62400.0
2011-11-07 14:50:00,18.15,18.22,18.15,18.21,86400.0,13.0777,13.1282,13.0777,13.121,86400.0
2011-11-07 15:00:00,18.21,18.23,18.2,18.22,90400.0,13.121,13.1354,13.1138,13.1282,90400.0
2011-11-07 15:10:00,18.22,18.25,18.22,18.22,129200.0,13.1282,13.1498,13.1282,13.1282,129200.0
2011-11-07 15:20:00,18.22,18.25,18.18,18.19,120000.0,13.1282,13.1498,13.0993,13.1066,120000.0
2011-11-07 15:30:00,18.19,18.23,18.18,18.23,174400.0,13.1066,13.1354,13.0993,13.1354,174400.0
2011-11-07 15:40:00,18.23,18.25,18.21,18.25,214400.0,13.1354,13.1498,13.121,13.1498,214400.0
2011-11-07 15:50:00,18.25,18.31,18.25,18.28,410600.0,13.1498,13.193,13.1498,13.1714,410600.0
2011-11-08 09:30:00,18.38,18.4,18.32,18.36,142600.0,13.2435,13.2579,13.2002,13.229,142600.0
2011-11-08 09:40:00,18.37,18.47,18.36,18.38,109000.0,13.2362,13.3083,13.229,13.2435,109000.0
2011-11-08 09:50:00,18.38,18.45,18.36,18.45,74800.0,13.2435,13.2939,13.229,13.2939,74800.0
2011-11-08 10:00:00,18.46,18.46,18.31,18.31,129800.0,13.3011,13.3011,13.193,13.193,129800.0
2011-11-08 10:10:00,18.31,18.32,18.21,18.31,123000.0,13.193,13.2002,13.121,13.193,123000.0
2011-11-08 10:20:00,18.31,18.33,18.2,18.23,62600.0,13.193,13.2074,13.1138,13.1354,62600.0
2011-11-08 10:30:00,18.23,18.28,18.22,18.25,57400.0,13.1354,13.1714,13.1282,13.1498,57400.0
2011-11-08 10:40:00,18.25,18.31,18.23,18.28,59000.0,13.1498,13.193,13.1354,13.1714,59000.0
2011-11-08 10:50:00,18.28,18.29,18.2,18.25,95400.0,13.1714,13.1786,13.1138,13.1498,95400.0
2011-11-08 11:00:00,18.25,18.28,18.21,18.23,129200.0,13.1498,13.1714,13.121,13.1354,129200.0
2011-11-08 11:10:00,18.22,18.22,18.14,18.17,64000.0,13.1282,13.1282,13.0705,13.0921,64000.0
2011-11-08 11:20:00,18.17,18.21,18.14,18.2,34600.0,13.0921,13.121,13.0705,13.1138,34600.0
2011-11-08 11:30:00,18.21,18.22,18.17,18.2,33200.0,13.121,13.1282,13.0921,13.1138,33200.0
2011-11-08 11:40:00,18.2,18.25,18.18,18.24,63800.0,13.1138,13.1498,13.0993,13.1426,63800.0
2011-11-08 11:50:00,18.25,18.27,18.21,18.23,78000.0,13.1498,13.1642,13.121,13.1354,78000.0
2011-11-08 12:00:00,18.23,18.28,18.2,18.28,40000.0,13.1354,13.1714,13.1138,13.1714,40000.0
2011-11-08 12:10:00,18.28,18.28,18.25,18.25,18400.0,13.1714,13.1714,13.1498,13.1498,18400.0
2011-11-08 12:20:00,18.25,18.27,18.23,18.23,27800.0,13.1498,13.1642,13.1354,13.1354,27800.0
2011-11-08 12:30:00,18.23,18.28,18.23,18.26,86400.0,13.1354,13.1714,13.1354,13.157,86400.0
2011-11-08 12:40:00,18.27,18.28,18.23,18.24,21800.0,13.1642,13.1714,13.1354,13.1426,21800.0
2011-11-08 12:50:00,18.24,18.28,18.22,18.28,46000.0,13.1426,13.1714,13.1282,13.1714,46000.0
2011-11-08 13:00:00,18.28,18.32,18.27,18.28,57400.0,13.1714,13.2002,13.1642,13.1714,57400.0
2011-11-08 13:10:00,18.28,18.3,18.26,18.3,70600.0,13.1714,13.1858,13.157,13.1858,70600.0
2011-11-08 13:20:00,18.3,18.38,18.29,18.36,71200.0,13.1858,13.2435,13.1786,13.229,71200.0
2011-11-08 13:30:00,18.36,18.41,18.35,18.41,72800.0,13.229,13.2651,13.2218,13.2651,72800.0
2011-11-08 13:40:00,18.4,18.48,18.39,18.46,103800.0,13.2579,13.3155,13.2507,13.3011,103800.0
2011-11-08 13:50:00,18.46,18.5,18.46,18.49,75600.0,13.3011,13.3299,13.3011,13.3227,75600.0
2011-11-08 14:00:00,18.49,18.49,18.43,18.44,77800.0,13.3227,13.3227,13.2795,13.2867,77800.0
2011-11-08 14:10:00,18.43,18.46,18.43,18.43,57400.0,13.2795,13.3011,13.2795,13.2795,57400.0
2011-11-08 14:20:00,18.42,18.5,18.42,18.5,75400.0,13.2723,13.3299,13.2723,13.3299,75400.0
2011-11-08 14:30:00,18.5,18.5,18.47,18.49,80600.0,13.3299,13.3299,13.3083,13.3227,80600.0
2011-11-08 14:40:00,18.49,18.5,18.47,18.48,83400.0,13.3227,13.3299,13.3083,13.3155,83400.0
2011-11-08 14:50:00,18.47,18.5,18.47,18.5,172200.0,13.3083,13.3299,13.3083,13.3299,172200.0
2011-11-08 15:00:00,18.5,18.5,18.45,18.48,168800.0,13.3299,13.3299,13.2939,13.3155,168800.0
2011-11-08 15:10:00,18.47,18.52,18.47,18.5,157600.0,13.3083,13.3443,13.3083,13.3299,157600.0
2011-11-08 15:20:00,18.5,18.5,18.44,18.45,126200.0,13.3299,13.3299,13.2867,13.2939,126200.0
2011-11-08 15:30:00,18.45,18.46,18.42,18.43,266000.0,13.2939,13.3011,13.2723,13.2795,266000.0
2011-11-08 15:40:00,18.43,18.46,18.4,18.45,334600.0,13.2795,13.3011,13.2579,13.2939,334600.0
2011-11-08 15:50:00,18.45,18.48,18.44,18.46,318200.0,13.2939,13.3155,13.2867,13.3011,318200.0
2011-11-09 09:30:00,18.06,18.09,17.94,18.0,317800.0,13.0129,13.0345,12.9264,12.9696,317800.0
2011-11-09 09:40:00,18.0,18.0,17.93,17.98,184400.0,12.9696,12.9696,12.9192,12.9552,184400.0
2011-11-09 09:50:00,17.98,17.98,17.86,17.91,240200.0,12.9552,12.9552,12.8688,12.9048,240200.0
2011-11-09 10:00:00,17.9,17.94,17.86,17.89,84200.0,12.8976,12.9264,12.8688,12.8904,84200.0
2011-11-09 10:10:00,17.89,17.94,17.88,17.91,80600.0,12.8904,12.9264,12.8832,12.9048,80600.0
2011-11-09 10:20:00,17.92,17.94,17.88,17.9,71800.0,12.912,12.9264,12.8832,12.8976,71800.0
2011-11-09 10:30:00,17.9,17.93,17.82,17.83,112600.0,12.8976,12.9192,12.84,12.8472,112600.0
2011-11-09 10:40:00,17.83,17.96,17.81,17.94,158200.0,12.8472,12.9408,12.8327,12.9264,158200.0
2011-11-09 10:50:00,17.94,17.97,17.9,17.9,87800.0,12.9264,12.948,12.8976,12.8976,87800.0
2011-11-09 11:00:00,17.9,17.97,17.89,17.96,57800.0,12.8976,12.948,12.8904,12.9408,57800.0
2011-11-09 11:10:00,17.95,18.01,17.94,18.0,44400.0,12.9336,12.9769,12.9264,12.9696,44400.0
2011-11-09 11:20:00,18.0,18.02,17.97,17.97,28000.0,12.9696,12.9841,12.948,12.948,28000.0
2011-11-09 11:30:00,17.97,17.99,17.94,17.98,33800.0,12.948,12.9624,12.9264,12.9552,33800.0
2011-11-09 11:40:00,17.98,17.99,17.94,17.99,36800.0,12.9552,12.9624,12.9264,12.9624,36800.0
2011-11-09 11:50:00,17.98,18.0,17.98,17.98,33600.0,12.9552,12.9696,12.9552,12.9552,33600.0
2011-11-09 12:00:00,17.99,18.0,17.95,17.96,53000.0,12.9624,12.9696,12.9336,12.9408,53000.0
2011-11-09 12:10:00,17.96,17.98,17.95,17.96,39400.0,12.9408,12.9552,12.9336,12.9408,39400.0
2011-11-09 12:20:00,17.96,17.97,17.93,17.93,49400.0,12.9408,12.948,12.9192,12.9192,49400.0
2011-11-09 12:30:00,17.94,17.97,17.93,17.97,26400.0,12.9264,12.948,12.9192,12.948,26400.0
2011-11-09 12:40:00,17.97,17.98,17.95,17.98,34400.0,12.948,12.9552,12.9336,12.9552,34400.0
2011-11-09 12:50:00,17.98,18.02,17.98,18.01,37400.0,12.9552,12.9841,12.9552,12.9769,37400.0
2011-11-09 13:00:00,18.02,18.06,18.0,18.01,55800.0,12.9841,13.0129,12.9696,12.9769,55800.0
2011-11-09 13:10:00,18.02,18.02,17.96,17.96,44400.0,12.9841,12.9841,12.9408,12.9408,44400.0
2011-11-09 13:20:00,17.96,17.97,17.93,17.95,28200.0,12.9408,12.948,12.9192,12.9336,28200.0
2011-11-09 13:30:00,17.95,17.95,17.92,17.92,26600.0,12.9336,12.9336,12.912,12.912,26600.0
2011-11-09 13:40:00,17.92,17.92,17.86,17.86,47200.0,12.912,12.912,12.8688,12.8688,47200.0
2011-11-09 13:50:00,17.86,17.86,17.78,17.83,67600.0,12.8688,12.8688,12.8111,12.8472,67600.0
2011-11-09 14:00:00,17.83,17.83,17.71,17.73,129800.0,12.8472,12.8472,12.7607,12.7751,129800.0
2011-11-09 14:10:00,17.73,17.78,17.71,17.77,79400.0,12.7751,12.8111,12.7607,12.8039,79400.0
2011-11-09 14:20:00,17.77,17.79,17.68,17.75,118400.0,12.8039,12.8183,12.7391,12.7895,118400.0
2011-11-09 14:30:00,17.75,17.8,17.75,17.75,106800.0,12.7895,12.8255,12.7895,12.7895,106800.0
2011-11-09 14:40:00,17.75,17.8,17.72,17.79,80600.0,12.7895,12.8255,12.7679,12.8183,80600.0
2011-11-09 14:50:00,17.78,17.8,17.77,17.78,62800.0,12.8111,12.8255,12.8039,12.8111,62800.0
2011-11-09 15:00:00,17.78,17.82,17.75,17.81,172200.0,12.8111,12.84,12.7895,12.8327,172200.0
2011-11-09 15:10:00,17.81,17.81,17.75,17.78,70400.0,12.8327,12.8327,12.7895,12.8111,70400.0
2011-11-09 15:20:00,17.78,17.81,17.75,17.76,181800.0,12.8111,12.8327,12.7895,12.7967,181800.0
2011-11-09 15:30:00,17.76,17.77,17.69,17.69,136800.0,12.7967,12.8039,12.7463,12.7463,136800.0
2011-11-09 15:40:00,17.69,17.72,17.66,17.68,253200.0,12.7463,12.7679,12.7247,12.7391,253200.0
2011-11-09 15:50:00,17.69,17.75,17.67,17.72,579000.0,12.7463,12.7895,12.7319,12.7679,579000.0
2011-11-10 09:30:00,17.89,17.9,17.76,17.82,95200.0,12.8904,12.8976,12.7967,12.84,95200.0
2011-11-10 09:40:00,17.82,17.86,17.8,17.83,117600.0,12.84,12.8688,12.8255,12.8472,117600.0
2011-11-10 09:50:00,17.85,17.86,17.75,17.75,33200.0,12.8616,12.8688,12.7895,12.7895,33200.0
2011-11-10 10:00:00,17.75,17.83,17.75,17.8,41000.0,12.7895,12.8472,12.7895,12.8255,41000.0
2011-11-10 10:10:00,17.81,17.82,17.75,17.75,43800.0,12.8327,12.84,12.7895,12.7895,43800.0
2011-11-10 10:20:00,17.75,17.75,17.7,17.72,60800.0,12.7895,12.7895,12.7535,12.7679,60800.0
2011-11-10 10:30:00,17.71,17.71,17.63,17.71,60600.0,12.7607,12.7607,12.7031,12.7607,60600.0
2011-11-10 10:40:00,17.71,17.72,17.66,17.67,100600.0,12.7607,12.7679,12.7247,12.7319,100600.0
2011-11-10 10:50:00,17.67,17.72,17.66,17.72,40200.0,12.7319,12.7679,12.7247,12.7679,40200.0
2011-11-10 11:00:00,17.72,17.83,17.72,17.82,73200.0,12.7679,12.8472,12.7679,12.84,73200.0
2011-11-10 11:10:00,17.82,17.84,17.8,17.81,46000.0,12.84,12.8544,12.8255,12.8327,46000.0
2011-11-10 11:20:00,17.81,17.86,17.8,17.85,32800.0,12.8327,12.8688,12.8255,12.8616,32800.0
2011-11-10 11:30:00,17.85,17.88,17.82,17.83,53000.0,12.8616,12.8832,12.84,12.8472,53000.0
2011-11-10 11:40:00,17.83,17.96,17.82,17.93,102600.0,12.8472,12.9408,12.84,12.9192,102600.0
2011-11-10 11:50:00,17.93,17.94,17.89,17.92,59800.0,12.9192,12.9264,12.8904,12.912,59800.0
2011-11-10 12:00:00,17.91,17.92,17.88,17.89,109800.0,12.9048,12.912,12.8832,12.8904,109800.0
2011-11-10 12:10:00,17.89,17.9,17.85,17.88,39600.0,12.8904,12.8976,12.8616,12.8832,39600.0
2011-11-10 12:20:00,17.88,17.88,17.83,17.83,21600.0,12.8832,12.8832,12.8472,12.8472,21600.0
2011-11-10 12:30:00,17.83,17.83,17.77,17.78,41200.0,12.8472,12.8472,12.8039,12.8111,41200.0
2011-11-10 12:40:00,17.78,17.82,17.78,17.82,27400.0,12.8111,12.84,12.8111,12.84,27400.0
2011-11-10 12:50:00,17.82,17.87,17.82,17.86,55000.0,12.84,12.876,12.84,12.8688,55000.0
2011-11-10 13:00:00,17.86,17.88,17.85,17.86,46200.0,12.8688,12.8832,12.8616,12.8688,46200.0
2011-11-10 13:10:00,17.86,17.97,17.86,17.97,128200.0,12.8688,12.948,12.8688,12.948,128200.0
2011-11-10 13:20:00,17.98,17.99,17.93,17.95,40000.0,12.9552,12.9624,12.9192,12.9336,40000.0
2011-11-10 13:30:00,17.94,17.98,17.93,17.96,36800.0,12.9264,12.9552,12.9192,12.9408,36800.0
2011-11-10 13:40:00,17.97,18.0,17.93,17.93,41000.0,12.948,12.9696,12.9192,12.9192,41000.0
2011-11-10 13:50:00,17.92,17.98,17.92,17.97,27000.0,12.912,12.9552,12.912,12.948,27000.0
2011-11-10 14:00:00,17.97,17.98,17.88,17.9,71800.0,12.948,12.9552,12.8832,12.8976,71800.0
2011-11-10 14:10:00,17.9,17.94,17.89,17.93,29600.0,12.8976,12.9264,12.8904,12.9192,29600.0
2011-11-10 14:20:00,17.93,17.95,17.89,17.89,82800.0,12.9192,12.9336,12.8904,12.8904,82800.0
2011-11-10 14:30:00,17.89,17.92,17.88,17.9,72400.0,12.8904,12.912,12.8832,12.8976,72400.0
2011-11-10 14:40:00,17.9,17.93,17.88,17.91,44600.0,12.8976,12.9192,12.8832,12.9048,44600.0
2011-11-10 14:50:00,17.92,17.92,17.82,17.83,70600.0,12.912,12.912,12.84,12.8472,70600.0
2011-11-10 15:00:00,17.83,17.89,17.82,17.85,58200.0,12.8472,12.8904,12.84,12.8616,58200.0
2011-11-10 15:10:00,17.86,17.89,17.84,17.85,56400.0,12.8688,12.8904,12.8544,12.8616,56400.0
2011-11-10 15:20:00,17.84,17.93,17.83,17.91,99600.0,12.8544,12.9192,12.8472,12.9048,99600.0
2011-11-10 15:30:00,17.91,17.92,17.85,17.88,172000.0,12.9048,12.912,12.8616,12.8832,172000.0
2011-11-10 15:40:00,17.88,17.89,17.85,17.86,115200.0,12.8832,12.8904,12.8616,12.8688,115200.0
2011-11-10 15:50:00,17.86,17.93,17.86,17.88,404800.0,12.8688,12.9192,12.8688,12.8832,404800.0
2011-11-11 09:30:00,18.02,18.13,18.02,18.13,111400.0,12.9841,13.0633,12.9841,13.0633,111400.0
2011-11-11 09:40:00,18.13,18.18,18.12,18.18,67400.0,13.0633,13.0993,13.0561,13.0993,67400.0
2011-11-11 09:50:00,18.18,18.23,18.14,18.21,72400.0,13.0993,13.1354,13.0705,13.121,72400.0
2011-11-11 10:00:00,18.23,18.35,18.22,18.29,126600.0,13.1354,13.2218,13.1282,13.1786,126600.0
2011-11-11 10:10:00,18.29,18.31,18.27,18.31,85000.0,13.1786,13.193,13.1642,13.193,85000.0
2011-11-11 10:20:00,18.3,18.32,18.27,18.28,64800.0,13.1858,13.2002,13.1642,13.1714,64800.0
2011-11-11 10:30:00,18.28,18.36,18.28,18.34,61400.0,13.1714,13.229,13.1714,13.2146,61400.0
2011-11-11 10:40:00,18.34,18.43,18.34,18.43,66800.0,13.2146,13.2795,13.2146,13.2795,66800.0
2011-11-11 10:50:00,18.42,18.46,18.4,18.45,64600.0,13.2723,13.3011,13.2579,13.2939,64600.0
2011-11-11 11:00:00,18.45,18.47,18.43,18.45,76200.0,13.2939,13.3083,13.2795,13.2939,76200.0
2011-11-11 11:10:00,18.45,18.48,18.43,18.43,115600.0,13.2939,13.3155,13.2795,13.2795,115600.0
2011-11-11 11:20:00,18.43,18.45,18.42,18.43,140200.0,13.2795,13.2939,13.2723,13.2795,140200.0
2011-11-11 11:30:00,18.43,18.46,18.42,18.43,44800.0,13.2795,13.3011,13.2723,13.2795,44800.0
2011-11-11 11:40:00,18.43,18.5,18.42,18.5,120400.0,13.2795,13.3299,13.2723,13.3299,120400.0
2011-11-11 11:50:00,18.5,18.5,18.45,18.45,81000.0,13.3299,13.3299,13.2939,13.2939,81000.0
2011-11-11 12:00:00,18.45,18.48,18.43,18.45,82600.0,13.2939,13.3155,13.2795,13.2939,82600.0
2011-11-11 12:10:00,18.45,18.48,18.45,18.45,45800.0,13.2939,13.3155,13.2939,13.2939,45800.0
2011-11-11 12:20:00,18.46,18.46,18.42,18.43,148400.0,13.3011,13.3011,13.2723,13.2795,148400.0
2011-11-11 12:30:00,18.43,18.43,18.41,18.41,54600.0,13.2795,13.2795,13.2651,13.2651,54600.0
2011-11-11 12:40:00,18.42,18.45,18.42,18.44,46000.0,13.2723,13.2939,13.2723,13.2867,46000.0
2011-11-11 12:50:00,18.44,18.45,18.43,18.45,33800.0,13.2867,13.2939,13.2795,13.2939,33800.0
2011-11-11 13:00:00,18.45,18.49,18.44,18.49,49400.0,13.2939,13.3227,13.2867,13.3227,49400.0
2011-11-11 13:10:00,18.49,18.5,18.48,18.48,26000.0,13.3227,13.3299,13.3155,13.3155,26000.0
2011-11-11 13:20:00,18.48,18.48,18.45,18.45,23600.0,13.3155,13.3155,13.2939,13.2939,23600.0
2011-11-11 13:30:00,18.46,18.49,18.46,18.48,26400.0,13.3011,13.3227,13.3011,13.3155,26400.0
2011-11-11 13:40:00,18.48,18.5,18.47,18.49,37800.0,13.3155,13.3299,13.3083,13.3227,37800.0
2011-11-11 13:50:00,18.49,18.49,18.43,18.43,27600.0,13.3227,13.3227,13.2795,13.2795,27600.0
2011-11-11 14:00:00,18.44,18.46,18.43,18.45,48000.0,13.2867,13.3011,13.2795,13.2939,48000.0
2011-11-11 14:10:00,18.45,18.47,18.43,18.45,64200.0,13.2939,13.3083,13.2795,13.2939,64200.0
2011-11-11 14:20:00,18.46,18.46,18.44,18.46,40600.0,13.3011,13.3011,13.2867,13.3011,40600.0
2011-11-11 14:30:00,18.46,18.47,18.45,18.45,77600.0,13.3011,13.3083,13.2939,13.2939,77600.0
2011-11-11 14:40:00,18.46,18.46,18.43,18.43,23000.0,13.3011,13.3011,13.2795,13.2795,23000.0
2011-11-11 14:50:00,18.43,18.46,18.39,18.4,32000.0,13.2795,13.3011,13.2507,13.2579,32000.0
2011-11-11 15:00:00,18.4,18.42,18.39,18.41,66000.0,13.2579,13.2723,13.2507,13.2651,66000.0
2011-11-11 15:10:00,18.41,18.41,18.38,18.4,76600.0,13.2651,13.2651,13.2435,13.2579,76600.0
2011-11-11 15:20:00,18.4,18.4,18.36,18.4,94400.0,13.2579,13.2579,13.229,13.2579,94400.0
2011-11-11 15:30:00,18.4,18.41,18.37,18.37,108800.0,13.2579,13.2651,13.2362,13.2362,108800.0
2011-11-11 15:40:00,18.37,18.38,18.35,18.36,148000.0,13.2362,13.2435,13.2218,13.229,148000.0
2011-11-11 15:50:00,18.36,18.39,18.36,18.39,299800.0,13.229,13.2507,13.229,13.2507,299800.0
2011-11-14 09:30:00,18.32,18.42,18.3,18.4,75600.0,13.2002,13.2723,13.1858,13.2579,75600.0
2011-11-14 09:40:00,18.41,18.42,18.33,18.34,49200.0,13.2651,13.2723,13.2074,13.2146,49200.0
2011-11-14 09:50:00,18.34,18.39,18.3,18.38,39400.0,13.2146,13.2507,13.1858,13.2435,39400.0
2011-11-14 10:00:00,18.39,18.43,18.36,18.43,40200.0,13.2507,13.2795,13.229,13.2795,40200.0
2011-11-14 10:10:00,18.43,18.49,18.43,18.46,97200.0,13.2795,13.3227,13.2795,13.3011,97200.0
2011-11-14 10:20:00,18.46,18.5,18.46,18.48,82400.0,13.3011,13.3299,13.3011,13.3155,82400.0
2011-11-14 10:30:00,18.48,18.48,18.38,18.39,117000.0,13.3155,13.3155,13.2435,13.2507,117000.0
2011-11-14 10:40:00,18.38,18.38,18.32,18.35,48200.0,13.2435,13.2435,13.2002,13.2218,48200.0
2011-11-14 10:50:00,18.35,18.42,18.35,18.39,39600.0,13.2218,13.2723,13.2218,13.2507,39600.0
2011-11-14 11:00:00,18.39,18.42,18.36,18.39,62600.0,13.2507,13.2723,13.229,13.2507,62600.0
2011-11-14 11:10:00,18.39,18.4,18.38,18.4,86400.0,13.2507,13.2579,13.2435,13.2579,86400.0
2011-11-14 11:20:00,18.39,18.44,18.39,18.42,44600.0,13.2507,13.2867,13.2507,13.2723,44600.0
2011-11-14 11:30:00,18.43,18.46,18.41,18.45,56200.0,13.2795,13.3011,13.2651,13.2939,56200.0
2011-11-14 11:40:00,18.44,18.45,18.37,18.37,43400.0,13.2867,13.2939,13.2362,13.2362,43400.0
2011-11-14 11:50:00,18.38,18.39,18.34,18.36,103400.0,13.2435,13.2507,13.2146,13.229,103400.0
2011-11-14 12:00:00,18.36,18.37,18.33,18.34,28200.0,13.229,13.2362,13.2074,13.2146,28200.0
2011-11-14 12:10:00,18.34,18.35,18.28,18.28,41000.0,13.2146,13.2218,13.1714,13.1714,41000.0
2011-11-14 12:20:00,18.28,18.28,18.22,18.22,51600.0,13.1714,13.1714,13.1282,13.1282,51600.0
2011-11-14 12:30:00,18.23,18.23,18.17,18.21,33600.0,13.1354,13.1354,13.0921,13.121,33600.0
2011-11-14 12:40:00,18.21,18.23,18.21,18.22,17200.0,13.121,13.1354,13.121,13.1282,17200.0
2011-11-14 12:50:00,18.22,18.26,18.22,18.25,21800.0,13.1282,13.157,13.1282,13.1498,21800.0
2011-11-14 13:00:00,18.25,18.25,18.21,18.22,21200.0,13.1498,13.1498,13.121,13.1282,21200.0
2011-11-14 13:10:00,18.22,18.24,18.2,18.23,33000.0,13.1282,13.1426,13.1138,13.1354,33000.0
2011-11-14 13:20:00,18.23,18.23,18.21,18.22,24400.0,13.1354,13.1354,13.121,13.1282,24400.0
2011-11-14 13:30:00,18.23,18.27,18.23,18.27,34200.0,13.1354,13.1642,13.1354,13.1642,34200.0
2011-11-14 13:40:00,18.27,18.28,18.23,18.23,26600.0,13.1642,13.1714,13.1354,13.1354,26600.0
2011-11-14 13:50:00,18.23,18.23,18.21,18.22,32400.0,13.1354,13.1354,13.121,13.1282,32400.0
2011-11-14 14:00:00,18.22,18.24,18.22,18.23,14600.0,13.1282,13.1426,13.1282,13.1354,14600.0
2011-11-14 14:10:00,18.23,18.25,18.21,18.22,26600.0,13.1354,13.1498,13.121,13.1282,26600.0
2011-11-14 14:20:00,18.21,18.22,18.18,18.18,21200.0,13.121,13.1282,13.0993,13.0993,21200.0
2011-11-14 14:30:00,18.18,18.2,18.18,18.2,11800.0,13.0993,13.1138,13.0993,13.1138,11800.0
2011-11-14 14:40:00,18.2,18.22,18.19,18.2,116200.0,13.1138,13.1282,13.1066,13.1138,116200.0
2011-11-14 14:50:00,18.2,18.2,18.16,18.16,64200.0,13.1138,13.1138,13.0849,13.0849,64200.0
2011-11-14 15:00:00,18.16,18.21,18.16,18.2,44600.0,13.0849,13.121,13.0849,13.1138,44600.0
2011-11-14 15:10:00,18.2,18.21,18.17,18.17,35800.0,13.1138,13.121,13.0921,13.0921,35800.0
2011-11-14 15:20:00,18.17,18.22,18.17,18.21,118400.0,13.0921,13.1282,13.0921,13.121,118400.0
2011-11-14 15:30:00,18.21,18.24,18.2,18.2,72400.0,13.121,13.1426,13.1138,13.1138,72400.0
2011-11-14 15:40:00,18.2,18.24,18.2,18.23,91800.0,13.1138,13.1426,13.1138,13.1354,91800.0
2011-11-14 15:50:00,18.23,18.24,18.2,18.22,154200.0,13.1354,13.1426,13.1138,13.1282,154200.0
2011-11-15 09:30:00,18.14,18.34,18.14,18.34,44800.0,13.0705,13.2146,13.0705,13.2146,44800.0
2011-11-15 09:40:00,18.34,18.43,18.32,18.36,127400.0,13.2146,13.2795,13.2002,13.229,127400.0
2011-11-15 09:50:00,18.36,18.45,18.36,18.43,73600.0,13.229,13.2939,13.229,13.2795,73600.0
2011-11-15 10:00:00,18.42,18.43,18.36,18.36,135000.0,13.2723,13.2795,13.229,13.229,135000.0
2011-11-15 10:10:00,18.36,18.36,18.27,18.27,74800.0,13.229,13.229,13.1642,13.1642,74800.0
2011-11-15 10:20:00,18.28,18.34,18.27,18.31,46000.0,13.1714,13.2146,13.1642,13.193,46000.0
2011-11-15 10:30:00,18.31,18.37,18.31,18.34,55600.0,13.193,13.2362,13.193,13.2146,55600.0
2011-11-15 10:40:00,18.34,18.41,18.31,18.36,61000.0,13.2146,13.2651,13.193,13.229,61000.0
2011-11-15 10:50:00,18.36,18.36,18.29,18.29,39200.0,13.229,13.229,13.1786,13.1786,39200.0
2011-11-15 11:00:00,18.29,18.36,18.28,18.34,82600.0,13.1786,13.229,13.1714,13.2146,82600.0
2011-11-15 11:10:00,18.34,18.38,18.3,18.3,51400.0,13.2146,13.2435,13.1858,13.1858,51400.0
2011-11-15 11:20:00,18.3,18.3,18.27,18.29,31600.0,13.1858,13.1858,13.1642,13.1786,31600.0
2011-11-15 11:30:00,18.29,18.29,18.21,18.21,67400.0,13.1786,13.1786,13.121,13.121,67400.0
2011-11-15 11:40:00,18.22,18.28,18.22,18.27,25400.0,13.1282,13.1714,13.1282,13.1642,25400.0
2011-11-15 11:50:00,18.28,18.33,18.25,18.3,43600.0,13.1714,13.2074,13.1498,13.1858,43600.0
2011-11-15 12:00:00,18.31,18.39,18.31,18.36,33000.0,13.193,13.2507,13.193,13.229,33000.0
2011-11-15 12:10:00,18.36,18.42,18.36,18.36,37800.0,13.229,13.2723,13.229,13.229,37800.0
2011-11-15 12:20:00,18.36,18.46,18.36,18.45,39800.0,13.229,13.3011,13.229,13.2939,39800.0
2011-11-15 12:30:00,18.45,18.5,18.44,18.47,58800.0,13.2939,13.3299,13.2867,13.3083,58800.0
2011-11-15 12:40:00,18.46,18.5,18.43,18.43,32800.0,13.3011,13.3299,13.2795,13.2795,32800.0
2011-11-15 12:50:00,18.42,18.47,18.4,18.46,30200.0,13.2723,13.3083,13.2579,13.3011,30200.0
2011-11-15 13:00:00,18.46,18.49,18.43,18.48,56000.0,13.3011,13.3227,13.2795,13.3155,56000.0
2011-11-15 13:10:00,18.48,18.48,18.43,18.43,27800.0,13.3155,13.3155,13.2795,13.2795,27800.0
2011-11-15 13:20:00,18.43,18.46,18.43,18.45,25600.0,13.2795,13.3011,13.2795,13.2939,25600.0
2011-11-15 13:30:00,18.45,18.5,18.45,18.5,54800.0,13.2939,13.3299,13.2939,13.3299,54800.0
2011-11-15 13:40:00,18.49,18.49,18.48,18.48,37000.0,13.3227,13.3227,13.3155,13.3155,37000.0
2011-11-15 13:50:00,18.49,18.5,18.47,18.47,38400.0,13.3227,13.3299,13.3083,13.3083,38400.0
2011-11-15 14:00:00,18.47,18.54,18.47,18.52,100200.0,13.3083,13.3587,13.3083,13.3443,100200.0
2011-11-15 14:10:00,18.52,18.54,18.5,18.52,109200.0,13.3443,13.3587,13.3299,13.3443,109200.0
2011-11-15 14:20:00,18.52,18.53,18.49,18.51,83600.0,13.3443,13.3515,13.3227,13.3371,83600.0
2011-11-15 14:30:00,18.51,18.52,18.51,18.52,53600.0,13.3371,13.3443,13.3371,13.3443,53600.0
2011-11-15 14:40:00,18.52,18.54,18.5,18.53,41400.0,13.3443,13.3587,13.3299,13.3515,41400.0
2011-11-15 14:50:00,18.52,18.54,18.51,18.53,119200.0,13.3443,13.3587,13.3371,13.3515,119200.0
2011-11-15 15:00:00,18.52,18.55,18.5,18.5,86400.0,13.3443,13.3659,13.3299,13.3299,86400.0
2011-11-15 15:10:00,18.5,18.53,18.5,18.51,58400.0,13.3299,13.3515,13.3299,13.3371,58400.0
2011-11-15 15:20:00,18.51,18.55,18.5,18.54,76600.0,13.3371,13.3659,13.3299,13.3587,76600.0
2011-11-15 15:30:00,18.54,18.55,18.49,18.5,74600.0,13.3587,13.3659,13.3227,13.3299,74600.0
2011-11-15 15:40:00,18.5,18.52,18.47,18.52,152000.0,13.3299,13.3443,13.3083,13.3443,152000.0
2011-11-15 15:50:00,18.52,18.52,18.42,18.44,349400.0,13.3443,13.3443,13.2723,13.2867,349400.0
2011-11-16 09:30:00,18.22,18.4,18.18,18.36,180800.0,13.1282,13.2579,13.0993,13.229,180800.0
2011-11-16 09:40:00,18.36,18.42,18.34,18.39,68800.0,13.229,13.2723,13.2146,13.2507,68800.0
2011-11-16 09:50:00,18.39,18.55,18.39,18.54,98800.0,13.2507,13.3659,13.2507,13.3587,98800.0
2011-11-16 10:00:00,18.54,18.55,18.43,18.45,101600.0,13.3587,13.3659,13.2795,13.2939,101600.0
2011-11-16 10:10:00,18.44,18.48,18.38,18.45,130800.0,13.2867,13.3155,13.2435,13.2939,130800.0
2011-11-16 10:20:00,18.45,18.47,18.4,18.4,63800.0,13.2939,13.3083,13.2579,13.2579,63800.0
2011-11-16 10:30:00,18.4,18.49,18.39,18.48,42200.0,13.2579,13.3227,13.2507,13.3155,42200.0
2011-11-16 10:40:00,18.49,18.55,18.46,18.52,56000.0,13.3227,13.3659,13.3011,13.3443,56000.0
2011-11-16 10:50:00,18.52,18.56,18.52,18.56,121200.0,13.3443,13.3731,13.3443,13.3731,121200.0
2011-11-16 11:00:00,18.57,18.6,18.57,18.59,73800.0,13.3804,13.402,13.3804,13.3948,73800.0
2011-11-16 11:10:00,18.59,18.6,18.56,18.59,59400.0,13.3948,13.402,13.3731,13.3948,59400.0
2011-11-16 11:20:00,18.58,18.65,18.56,18.61,85000.0,13.3876,13.438,13.3731,13.4092,85000.0
2011-11-16 11:30:00,18.61,18.63,18.53,18.54,113200.0,13.4092,13.4236,13.3515,13.3587,113200.0
2011-11-16 11:40:00,18.54,18.57,18.46,18.47,91400.0,13.3587,13.3804,13.3011,13.3083,91400.0
2011-11-16 11:50:00,18.48,18.5,18.47,18.5,53000.0,13.3155,13.3299,13.3083,13.3299,53000.0
2011-11-16 12:00:00,18.5,18.52,18.48,18.5,63000.0,13.3299,13.3443,13.3155,13.3299,63000.0
2011-11-16 12:10:00,18.5,18.55,18.49,18.55,50000.0,13.3299,13.3659,13.3227,13.3659,50000.0
2011-11-16 12:20:00,18.55,18.58,18.54,18.57,37000.0,13.3659,13.3876,13.3587,13.3804,37000.0
2011-11-16 12:30:00,18.57,18.63,18.57,18.61,64800.0,13.3804,13.4236,13.3804,13.4092,64800.0
2011-11-16 12:40:00,18.61,18.62,18.57,18.57,85000.0,13.4092,13.4164,13.3804,13.3804,85000.0
2011-11-16 12:50:00,18.56,18.6,18.54,18.6,66200.0,13.3731,13.402,13.3587,13.402,66200.0
2011-11-16 13:00:00,18.6,18.66,18.6,18.65,83000.0,13.402,13.4452,13.402,13.438,83000.0
2011-11-16 13:10:00,18.65,18.66,18.63,18.65,39800.0,13.438,13.4452,13.4236,13.438,39800.0
2011-11-16 13:20:00,18.65,18.68,18.65,18.67,45000.0,13.438,13.4596,13.438,13.4524,45000.0
2011-11-16 13:30:00,18.67,18.69,18.66,18.68,111200.0,13.4524,13.4668,13.4452,13.4596,111200.0
2011-11-16 13:40:00,18.68,18.69,18.67,18.67,60200.0,13.4596,13.4668,13.4524,13.4524,60200.0
2011-11-16 13:50:00,18.68,18.69,18.61,18.61,106000.0,13.4596,13.4668,13.4092,13.4092,106000.0
2011-11-16 14:00:00,18.62,18.63,18.6,18.61,70200.0,13.4164,13.4236,13.402,13.4092,70200.0
2011-11-16 14:10:00,18.61,18.61,18.56,18.58,130000.0,13.4092,13.4092,13.3731,13.3876,130000.0
2011-11-16 14:20:00,18.58,18.62,18.57,18.6,93200.0,13.3876,13.4164,13.3804,13.402,93200.0
2011-11-16 14:30:00,18.6,18.61,18.56,18.6,102800.0,13.402,13.4092,13.3731,13.402,102800.0
2011-11-16 14:40:00,18.6,18.6,18.56,18.57,77400.0,13.402,13.402,13.3731,13.3804,77400.0
2011-11-16 14:50:00,18.57,18.57,18.54,18.57,96400.0,13.3804,13.3804,13.3587,13.3804,96400.0
2011-11-16 15:00:00,18.57,18.59,18.54,18.58,101000.0,13.3804,13.3948,13.3587,13.3876,101000.0
2011-11-16 15:10:00,18.59,18.59,18.5,18.51,182600.0,13.3948,13.3948,13.3299,13.3371,182600.0
2011-11-16 15:20:00,18.51,18.54,18.46,18.47,168400.0,13.3371,13.3587,13.3011,13.3083,168400.0
2011-11-16 15:30:00,18.46,18.46,18.29,18.4,208400.0,13.3011,13.3011,13.1786,13.2579,208400.0
2011-11-16 15:40:00,18.4,18.45,18.36,18.36,285200.0,13.2579,13.2939,13.229,13.229,285200.0
2011-11-16 15:50:00,18.36,18.36,18.28,18.32,317000.0,13.229,13.229,13.1714,13.2002,317000.0
2011-11-17 09:30:00,18.14,18.39,17.93,17.94,108200.0,13.2013,13.3832,13.0484,13.0557,108200.0
2011-11-17 09:40:00,17.93,17.96,17.85,17.85,118000.0,13.0484,13.0703,12.9902,12.9902,118000.0
2011-11-17 09:50:00,17.84,17.97,17.82,17.94,91200.0,12.9829,13.0776,12.9684,13.0557,91200.0
2011-11-17 10:00:00,17.93,17.93,17.84,17.88,180200.0,13.0484,13.0484,12.9829,13.0121,180200.0
2011-11-17 10:10:00,17.87,17.89,17.81,17.83,119800.0,13.0048,13.0193,12.9611,12.9757,119800.0
2011-11-17 10:20:00,17.82,17.85,17.76,17.81,219400.0,12.9684,12.9902,12.9247,12.9611,219400.0
2011-11-17 10:30:00,17.81,17.82,17.75,17.81,333000.0,12.9611,12.9684,12.9174,12.9611,333000.0
2011-11-17 10:40:00,17.81,17.81,17.74,17.75,126400.0,12.9611,12.9611,12.9102,12.9174,126400.0
2011-11-17 10:50:00,17.76,17.79,17.71,17.72,138600.0,12.9247,12.9466,12.8883,12.8956,138600.0
2011-11-17 11:00:00,17.72,17.74,17.63,17.68,114800.0,12.8956,12.9102,12.8301,12.8665,114800.0
2011-11-17 11:10:00,17.69,17.7,17.64,17.7,94800.0,12.8738,12.8811,12.8374,12.8811,94800.0
2011-11-17 11:20:00,17.69,17.76,17.65,17.75,105800.0,12.8738,12.9247,12.8447,12.9174,105800.0
2011-11-17 11:30:00,17.74,17.78,17.73,17.78,72000.0,12.9102,12.9393,12.9029,12.9393,72000.0
2011-11-17 11:40:00,17.78,17.81,17.71,17.71,110200.0,12.9393,12.9611,12.8883,12.8883,110200.0
2011-11-17 11:50:00,17.71,17.72,17.66,17.69,73400.0,12.8883,12.8956,12.852,12.8738,73400.0
2011-11-17 12:00:00,17.7,17.7,17.64,17.64,53600.0,12.8811,12.8811,12.8374,12.8374,53600.0
2011-11-17 12:10:00,17.64,17.67,17.61,17.64,69200.0,12.8374,12.8592,12.8156,12.8374,69200.0
2011-11-17 12:20:00,17.64,17.66,17.57,17.58,91800.0,12.8374,12.852,12.7865,12.7937,91800.0
2011-11-17 12:30:00,17.57,17.57,17.39,17.43,161600.0,12.7865,12.7865,12.6555,12.6846,161600.0
2011-11-17 12:40:00,17.42,17.5,17.38,17.48,99000.0,12.6773,12.7355,12.6482,12.721,99000.0
2011-11-17 12:50:00,17.49,17.52,17.44,17.52,53800.0,12.7282,12.7501,12.6918,12.7501,53800.0
2011-11-17 13:00:00,17.5,17.52,17.43,17.45,68600.0,12.7355,12.7501,12.6846,12.6991,68600.0
2011-11-17 13:10:00,17.45,17.56,17.43,17.56,83800.0,12.6991,12.7792,12.6846,12.7792,83800.0
2011-11-17 13:20:00,17.55,17.55,17.5,17.51,95400.0,12.7719,12.7719,12.7355,12.7428,95400.0
2011-11-17 13:30:00,17.51,17.52,17.47,17.48,97000.0,12.7428,12.7501,12.7137,12.721,97000.0
2011-11-17 13:40:00,17.48,17.49,17.43,17.44,92200.0,12.721,12.7282,12.6846,12.6918,92200.0
2011-11-17 13:50:00,17.44,17.49,17.39,17.48,120400.0,12.6918,12.7282,12.6555,12.721,120400.0
2011-11-17 14:00:00,17.47,17.47,17.42,17.45,98800.0,12.7137,12.7137,12.6773,12.6991,98800.0
2011-11-17 14:10:00,17.45,17.47,17.41,17.43,108400.0,12.6991,12.7137,12.67,12.6846,108400.0
2011-11-17 14:20:00,17.43,17.45,17.39,17.43,91000.0,12.6846,12.6991,12.6555,12.6846,91000.0
2011-11-17 14:30:00,17.43,17.47,17.42,17.42,105800.0,12.6846,12.7137,12.6773,12.6773,105800.0
2011-11-17 14:40:00,17.42,17.48,17.42,17.47,175200.0,12.6773,12.721,12.6773,12.7137,175200.0
2011-11-17 14:50:00,17.47,17.47,17.43,17.43,127800.0,12.7137,12.7137,12.6846,12.6846,127800.0
2011-11-17 15:00:00,17.43,17.49,17.43,17.46,127400.0,12.6846,12.7282,12.6846,12.7064,127400.0
2011-11-17 15:10:00,17.47,17.47,17.43,17.46,138200.0,12.7137,12.7137,12.6846,12.7064,138200.0
2011-11-17 15:20:00,17.46,17.53,17.43,17.5,165200.0,12.7064,12.7573,12.6846,12.7355,165200.0
2011-11-17 15:30:00,17.5,17.5,17.45,17.45,138400.0,12.7355,12.7355,12.6991,12.6991,138400.0
2011-11-17 15:40:00,17.45,17.52,17.43,17.49,248400.0,12.6991,12.7501,12.6846,12.7282,248400.0
2011-11-17 15:50:00,17.49,17.49,17.4,17.4,952600.0,12.7282,12.7282,12.6627,12.6627,952600.0
2011-11-18 09:30:00,17.47,17.54,17.36,17.36,389800.0,12.7137,12.7646,12.6336,12.6336,389800.0
2011-11-18 09:40:00,17.36,17.41,17.3,17.38,67600.0,12.6336,12.67,12.59,12.6482,67600.0
2011-11-18 09:50:00,17.37,17.43,17.35,17.41,77800.0,12.6409,12.6846,12.6263,12.67,77800.0
2011-11-18 10:00:00,17.42,17.43,17.36,17.39,92800.0,12.6773,12.6846,12.6336,12.6555,92800.0
2011-11-18 10:10:00,17.39,17.45,17.34,17.35,87000.0,12.6555,12.6991,12.6191,12.6263,87000.0
2011-11-18 10:20:00,17.34,17.36,17.27,17.31,77600.0,12.6191,12.6336,12.5681,12.5972,77600.0
2011-11-18 10:30:00,17.31,17.36,17.3,17.35,78200.0,12.5972,12.6336,12.59,12.6263,78200.0
2011-11-18 10:40:00,17.35,17.36,17.3,17.36,157200.0,12.6263,12.6336,12.59,12.6336,157200.0
2011-11-18 10:50:00,17.36,17.4,17.35,17.35,42000.0,12.6336,12.6627,12.6263,12.6263,42000.0
2011-11-18 11:00:00,17.35,17.35,17.28,17.28,132000.0,12.6263,12.6263,12.5754,12.5754,132000.0
2011-11-18 11:10:00,17.27,17.32,17.27,17.3,70000.0,12.5681,12.6045,12.5681,12.59,70000.0
2011-11-18 11:20:00,17.3,17.31,17.28,17.28,62400.0,12.59,12.5972,12.5754,12.5754,62400.0
2011-11-18 11:30:00,17.29,17.29,17.21,17.23,93200.0,12.5827,12.5827,12.5245,12.539,93200.0
2011-11-18 11:40:00,17.23,17.27,17.23,17.24,87000.0,12.539,12.5681,12.539,12.5463,87000.0
2011-11-18 11:50:00,17.24,17.28,17.24,17.25,40200.0,12.5463,12.5754,12.5463,12.5536,40200.0
2011-11-18 12:00:00,17.26,17.26,17.17,17.25,83000.0,12.5609,12.5609,12.4954,12.5536,83000.0
2011-11-18 12:10:00,17.25,17.3,17.24,17.28,37200.0,12.5536,12.59,12.5463,12.5754,37200.0
2011-11-18 12:20:00,17.28,17.33,17.26,17.32,55000.0,12.5754,12.6118,12.5609,12.6045,55000.0
2011-11-18 12:30:00,17.32,17.35,17.32,17.34,33000.0,12.6045,12.6263,12.6045,12.6191,33000.0
2011-11-18 12:40:00,17.34,17.36,17.34,17.35,37200.0,12.6191,12.6336,12.6191,12.6263,37200.0
2011-11-18 12:50:00,17.35,17.35,17.32,17.32,23400.0,12.6263,12.6263,12.6045,12.6045,23400.0
2011-11-18 13:00:00,17.32,17.35,17.31,17.34,47000.0,12.6045,12.6263,12.5972,12.6191,47000.0
2011-11-18 13:10:00,17.34,17.38,17.32,17.36,30600.0,12.6191,12.6482,12.6045,12.6336,30600.0
2011-11-18 13:20:00,17.36,17.38,17.35,17.37,20600.0,12.6336,12.6482,12.6263,12.6409,20600.0
2011-11-18 13:30:00,17.37,17.4,17.37,17.4,28000.0,12.6409,12.6627,12.6409,12.6627,28000.0
2011-11-18 13:40:00,17.41,17.42,17.37,17.38,31600.0,12.67,12.6773,12.6409,12.6482,31600.0
2011-11-18 13:50:00,17.39,17.4,17.37,17.37,28800.0,12.6555,12.6627,12.6409,12.6409,28800.0
2011-11-18 14:00:00,17.36,17.37,17.34,17.36,31600.0,12.6336,12.6409,12.6191,12.6336,31600.0
2011-11-18 14:10:00,17.36,17.42,17.35,17.38,68200.0,12.6336,12.6773,12.6263,12.6482,68200.0
2011-11-18 14:20:00,17.38,17.39,17.34,17.37,47000.0,12.6482,12.6555,12.6191,12.6409,47000.0
2011-11-18 14:30:00,17.38,17.4,17.34,17.35,48800.0,12.6482,12.6627,12.6191,12.6263,48800.0
2011-11-18 14:40:00,17.35,17.38,17.35,17.35,35200.0,12.6263,12.6482,12.6263,12.6263,35200.0
2011-11-18 14:50:00,17.34,17.35,17.33,17.33,37000.0,12.6191,12.6263,12.6118,12.6118,37000.0
2011-11-18 15:00:00,17.33,17.36,17.31,17.36,40800.0,12.6118,12.6336,12.5972,12.6336,40800.0
2011-11-18 15:10:00,17.36,17.39,17.35,17.36,49000.0,12.6336,12.6555,12.6263,12.6336,49000.0
2011-11-18 15:20:00,17.36,17.36,17.33,17.35,61200.0,12.6336,12.6336,12.6118,12.6263,61200.0
2011-11-18 15:30:00,17.35,17.36,17.33,17.34,129400.0,12.6263,12.6336,12.6118,12.6191,129400.0
2011-11-18 15:40:00,17.33,17.35,17.3,17.34,147400.0,12.6118,12.6263,12.59,12.6191,147400.0
2011-11-18 15:50:00,17.33,17.33,17.29,17.3,276600.0,12.6118,12.6118,12.5827,12.59,276600.0
2011-11-21 09:30:00,17.13,17.17,17.06,17.08,113600.0,12.4662,12.4954,12.4153,12.4299,113600.0
2011-11-21 09:40:00,17.08,17.09,16.96,16.97,141600.0,12.4299,12.4371,12.3425,12.3498,141600.0
2011-11-21 09:50:00,16.97,17.0,16.91,16.98,92200.0,12.3498,12.3716,12.3061,12.3571,92200.0
2011-11-21 10:00:00,16.99,17.0,16.93,16.97,86800.0,12.3644,12.3716,12.3207,12.3498,86800.0
2011-11-21 10:10:00,16.98,17.04,16.95,16.96,95200.0,12.3571,12.4007,12.3353,12.3425,95200.0
2011-11-21 10:20:00,16.96,16.98,16.95,16.95,38800.0,12.3425,12.3571,12.3353,12.3353,38800.0
2011-11-21 10:30:00,16.95,17.01,16.93,17.01,57400.0,12.3353,12.3789,12.3207,12.3789,57400.0
2011-11-21 10:40:00,17.01,17.03,16.96,16.96,37800.0,12.3789,12.3935,12.3425,12.3425,37800.0
2011-11-21 10:50:00,16.96,16.97,16.91,16.91,54800.0,12.3425,12.3498,12.3061,12.3061,54800.0
2011-11-21 11:00:00,16.91,16.94,16.89,16.93,63200.0,12.3061,12.328,12.2916,12.3207,63200.0
2011-11-21 11:10:00,16.93,17.0,16.93,16.98,77000.0,12.3207,12.3716,12.3207,12.3571,77000.0
2011-11-21 11:20:00,16.98,17.0,16.97,16.98,51000.0,12.3571,12.3716,12.3498,12.3571,51000.0
2011-11-21 11:30:00,16.98,16.98,16.91,16.91,70200.0,12.3571,12.3571,12.3061,12.3061,70200.0
2011-11-21 11:40:00,16.91,16.93,16.86,16.93,82000.0,12.3061,12.3207,12.2698,12.3207,82000.0
2011-11-21 11:50:00,16.93,16.99,16.92,16.98,47600.0,12.3207,12.3644,12.3134,12.3571,47600.0
2011-11-21 12:00:00,16.99,17.01,16.98,16.98,29600.0,12.3644,12.3789,12.3571,12.3571,29600.0
2011-11-21 12:10:00,16.98,17.02,16.97,16.99,33600.0,12.3571,12.3862,12.3498,12.3644,33600.0
2011-11-21 12:20:00,16.99,17.01,16.97,16.97,26200.0,12.3644,12.3789,12.3498,12.3498,26200.0
2011-11-21 12:30:00,16.97,17.0,16.96,17.0,47000.0,12.3498,12.3716,12.3425,12.3716,47000.0
2011-11-21 12:40:00,17.0,17.03,16.99,17.02,29800.0,12.3716,12.3935,12.3644,12.3862,29800.0
2011-11-21 12:50:00,17.02,17.02,17.0,17.0,37000.0,12.3862,12.3862,12.3716,12.3716,37000.0
2011-11-21 13:00:00,17.0,17.08,17.0,17.06,74800.0,12.3716,12.4299,12.3716,12.4153,74800.0
2011-11-21 13:10:00,17.07,17.07,17.03,17.04,40200.0,12.4226,12.4226,12.3935,12.4007,40200.0
2011-11-21 13:20:00,17.04,17.07,17.0,17.0,54200.0,12.4007,12.4226,12.3716,12.3716,54200.0
2011-11-21 13:30:00,17.0,17.0,16.98,16.98,22800.0,12.3716,12.3716,12.3571,12.3571,22800.0
2011-11-21 13:40:00,16.98,16.98,16.95,16.95,33200.0,12.3571,12.3571,12.3353,12.3353,33200.0
2011-11-21 13:50:00,16.96,16.98,16.92,16.92,28000.0,12.3425,12.3571,12.3134,12.3134,28000.0
2011-11-21 14:00:00,16.92,16.98,16.91,16.98,36200.0,12.3134,12.3571,12.3061,12.3571,36200.0
2011-11-21 14:10:00,16.98,17.08,16.97,17.05,77800.0,12.3571,12.4299,12.3498,12.408,77800.0
2011-11-21 14:20:00,17.05,17.07,17.02,17.02,33400.0,12.408,12.4226,12.3862,12.3862,33400.0
2011-11-21 14:30:00,17.02,17.05,17.02,17.03,30400.0,12.3862,12.408,12.3862,12.3935,30400.0
2011-11-21 14:40:00,17.03,17.08,17.03,17.06,42400.0,12.3935,12.4299,12.3935,12.4153,42400.0
2011-11-21 14:50:00,17.05,17.06,17.0,17.0,36000.0,12.408,12.4153,12.3716,12.3716,36000.0
2011-11-21 15:00:00,17.0,17.01,16.96,17.0,69600.0,12.3716,12.3789,12.3425,12.3716,69600.0
2011-11-21 15:10:00,17.0,17.05,16.99,17.04,76600.0,12.3716,12.408,12.3644,12.4007,76600.0
2011-11-21 15:20:00,17.04,17.09,17.03,17.09,125800.0,12.4007,12.4371,12.3935,12.4371,125800.0
2011-11-21 15:30:00,17.09,17.12,17.07,17.1,118800.0,12.4371,12.459,12.4226,12.4444,118800.0
2011-11-21 15:40:00,17.1,17.1,17.07,17.1,108200.0,12.4444,12.4444,12.4226,12.4444,108200.0
2011-11-21 15:50:00,17.09,17.09,17.0,17.01,209400.0,12.4371,12.4371,12.3716,12.3789,209400.0
2011-11-22 09:30:00,16.97,17.03,16.92,16.98,97000.0,12.3498,12.3935,12.3134,12.3571,97000.0
2011-11-22 09:40:00,16.99,17.11,16.98,17.07,117600.0,12.3644,12.4517,12.3571,12.4226,117600.0
2011-11-22 09:50:00,17.07,17.07,16.97,16.98,48600.0,12.4226,12.4226,12.3498,12.3571,48600.0
2011-11-22 10:00:00,16.98,17.0,16.91,16.93,90800.0,12.3571,12.3716,12.3061,12.3207,90800.0
2011-11-22 10:10:00,16.93,16.98,16.92,16.96,79600.0,12.3207,12.3571,12.3134,12.3425,79600.0
2011-11-22 10:20:00,16.97,16.99,16.93,16.98,58600.0,12.3498,12.3644,12.3207,12.3571,58600.0
2011-11-22 10:30:00,16.98,16.98,16.88,16.9,52400.0,12.3571,12.3571,12.2843,12.2989,52400.0
2011-11-22 10:40:00,16.9,16.91,16.78,16.8,94800.0,12.2989,12.3061,12.2115,12.2261,94800.0
2011-11-22 10:50:00,16.8,16.8,16.7,16.72,143000.0,12.2261,12.2261,12.1533,12.1679,143000.0
2011-11-22 11:00:00,16.72,16.75,16.7,16.75,137800.0,12.1679,12.1897,12.1533,12.1897,137800.0
2011-11-22 11:10:00,16.75,16.79,16.73,16.77,78200.0,12.1897,12.2188,12.1751,12.2043,78200.0
2011-11-22 11:20:00,16.77,16.77,16.7,16.7,112000.0,12.2043,12.2043,12.1533,12.1533,112000.0
2011-11-22 11:30:00,16.71,16.72,16.6,16.6,268400.0,12.1606,12.1679,12.0805,12.0805,268400.0
2011-11-22 11:40:00,16.6,16.62,16.57,16.61,96800.0,12.0805,12.0951,12.0587,12.0878,96800.0
2011-11-22 11:50:00,16.61,16.67,16.61,16.66,62400.0,12.0878,12.1315,12.0878,12.1242,62400.0
2011-11-22 12:00:00,16.66,16.75,16.65,16.72,129000.0,12.1242,12.1897,12.1169,12.1679,129000.0
2011-11-22 12:10:00,16.72,16.73,16.67,16.68,87400.0,12.1679,12.1751,12.1315,12.1388,87400.0
2011-11-22 12:20:00,16.68,16.7,16.64,16.65,70400.0,12.1388,12.1533,12.1097,12.1169,70400.0
2011-11-22 12:30:00,16.65,16.73,16.65,16.65,75600.0,12.1169,12.1751,12.1169,12.1169,75600.0
2011-11-22 12:40:00,16.65,16.68,16.63,16.63,64000.0,12.1169,12.1388,12.1024,12.1024,64000.0
2011-11-22 12:50:00,16.64,16.72,16.64,16.71,52000.0,12.1097,12.1679,12.1097,12.1606,52000.0
2011-11-22 13:00:00,16.72,16.73,16.68,16.69,52800.0,12.1679,12.1751,12.1388,12.146,52800.0
2011-11-22 13:10:00,16.69,16.75,16.68,16.75,40000.0,12.146,12.1897,12.1388,12.1897,40000.0
2011-11-22 13:20:00,16.75,16.78,16.71,16.71,37400.0,12.1897,12.2115,12.1606,12.1606,37400.0
2011-11-22 13:30:00,16.71,16.75,16.71,16.74,48000.0,12.1606,12.1897,12.1606,12.1824,48000.0
2011-11-22 13:40:00,16.75,16.75,16.72,16.74,43600.0,12.1897,12.1897,12.1679,12.1824,43600.0
2011-11-22 13:50:00,16.74,16.75,16.68,16.7,65200.0,12.1824,12.1897,12.1388,12.1533,65200.0
2011-11-22 14:00:00,16.7,16.71,16.68,16.7,58400.0,12.1533,12.1606,12.1388,12.1533,58400.0
2011-11-22 14:10:00,16.7,16.73,16.7,16.72,34600.0,12.1533,12.1751,12.1533,12.1679,34600.0
2011-11-22 14:20:00,16.72,16.72,16.68,16.68,47600.0,12.1679,12.1679,12.1388,12.1388,47600.0
2011-11-22 14:30:00,16.68,16.69,16.64,16.64,122600.0,12.1388,12.146,12.1097,12.1097,122600.0
2011-11-22 14:40:00,16.64,16.67,16.63,16.65,119000.0,12.1097,12.1315,12.1024,12.1169,119000.0
2011-11-22 14:50:00,16.66,16.66,16.6,16.61,76400.0,12.1242,12.1242,12.0805,12.0878,76400.0
2011-11-22 15:00:00,16.61,16.65,16.61,16.63,67400.0,12.0878,12.1169,12.0878,12.1024,67400.0
2011-11-22 15:10:00,16.62,16.65,16.61,16.63,73400.0,12.0951,12.1169,12.0878,12.1024,73400.0
2011-11-22 15:20:00,16.63,16.66,16.62,16.63,80000.0,12.1024,12.1242,12.0951,12.1024,80000.0
2011-11-22 15:30:00,16.64,16.67,16.59,16.59,122600.0,12.1097,12.1315,12.0733,12.0733,122600.0
2011-11-22 15:40:00,16.59,16.62,16.58,16.61,201600.0,12.0733,12.0951,12.066,12.0878,201600.0
2011-11-22 15:50:00,16.61,16.63,16.59,16.6,399400.0,12.0878,12.1024,12.0733,12.0805,399400.0
2011-11-23 09:30:00,16.49,16.5,16.45,16.46,133400.0,12.0005,12.0078,11.9714,11.9787,133400.0
2011-11-23 09:40:00,16.46,16.47,16.43,16.45,188600.0,11.9787,11.9859,11.9568,11.9714,188600.0
2011-11-23 09:50:00,16.44,16.48,16.39,16.39,148000.0,11.9641,11.9932,11.9277,11.9277,148000.0
2011-11-23 10:00:00,16.4,16.42,16.37,16.39,102400.0,11.935,11.9495,11.9132,11.9277,102400.0
2011-11-23 10:10:00,16.39,16.39,16.3,16.31,157400.0,11.9277,11.9277,11.8622,11.8695,157400.0
2011-11-23 10:20:00,16.32,16.33,16.29,16.3,61200.0,11.8768,11.8841,11.8549,11.8622,61200.0
2011-11-23 10:30:00,16.3,16.35,16.27,16.34,94600.0,11.8622,11.8986,11.8404,11.8913,94600.0
2011-11-23 10:40:00,16.35,16.35,16.31,16.32,78200.0,11.8986,11.8986,11.8695,11.8768,78200.0
2011-11-23 10:50:00,16.32,16.34,16.3,16.32,95400.0,11.8768,11.8913,11.8622,11.8768,95400.0
2011-11-23 11:00:00,16.32,16.34,16.28,16.32,104600.0,11.8768,11.8913,11.8477,11.8768,104600.0
2011-11-23 11:10:00,16.31,16.35,16.3,16.34,116800.0,11.8695,11.8986,11.8622,11.8913,116800.0
2011-11-23 11:20:00,16.35,16.36,16.32,16.33,73600.0,11.8986,11.9059,11.8768,11.8841,73600.0
2011-11-23 11:30:00,16.33,16.38,16.32,16.37,103200.0,11.8841,11.9204,11.8768,11.9132,103200.0
2011-11-23 11:40:00,16.37,16.38,16.34,16.38,64000.0,11.9132,11.9204,11.8913,11.9204,64000.0
2011-11-23 11:50:00,16.38,16.42,16.36,16.38,45600.0,11.9204,11.9495,11.9059,11.9204,45600.0
2011-11-23 12:00:00,16.38,16.42,16.38,16.4,39000.0,11.9204,11.9495,11.9204,11.935,39000.0
2011-11-23 12:10:00,16.4,16.41,16.38,16.38,28400.0,11.935,11.9423,11.9204,11.9204,28400.0
2011-11-23 12:20:00,16.38,16.41,16.37,16.37,30600.0,11.9204,11.9423,11.9132,11.9132,30600.0
2011-11-23 12:30:00,16.38,16.38,16.35,16.35,31600.0,11.9204,11.9204,11.8986,11.8986,31600.0
2011-11-23 12:40:00,16.35,16.37,16.34,16.36,28400.0,11.8986,11.9132,11.8913,11.9059,28400.0
2011-11-23 12:50:00,16.36,16.43,16.36,16.4,36000.0,11.9059,11.9568,11.9059,11.935,36000.0
2011-11-23 13:00:00,16.41,16.41,16.39,16.41,40600.0,11.9423,11.9423,11.9277,11.9423,40600.0
2011-11-23 13:10:00,16.4,16.41,16.36,16.39,62200.0,11.935,11.9423,11.9059,11.9277,62200.0
2011-11-23 13:20:00,16.39,16.42,16.37,16.42,56600.0,11.9277,11.9495,11.9132,11.9495,56600.0
2011-11-23 13:30:00,16.42,16.42,16.4,16.41,30400.0,11.9495,11.9495,11.935,11.9423,30400.0
2011-11-23 13:40:00,16.4,16.4,16.36,16.38,33600.0,11.935,11.935,11.9059,11.9204,33600.0
2011-11-23 13:50:00,16.38,16.39,16.33,16.35,46000.0,11.9204,11.9277,11.8841,11.8986,46000.0
2011-11-23 14:00:00,16.35,16.35,16.32,16.34,69000.0,11.8986,11.8986,11.8768,11.8913,69000.0
2011-11-23 14:10:00,16.34,16.35,16.3,16.32,62400.0,11.8913,11.8986,11.8622,11.8768,62400.0
2011-11-23 14:20:00,16.32,16.33,16.3,16.32,40600.0,11.8768,11.8841,11.8622,11.8768,40600.0
2011-11-23 14:30:00,16.32,16.34,16.32,16.33,43600.0,11.8768,11.8913,11.8768,11.8841,43600.0
2011-11-23 14:40:00,16.33,16.35,16.32,16.34,46000.0,11.8841,11.8986,11.8768,11.8913,46000.0
2011-11-23 14:50:00,16.34,16.34,16.3,16.31,71800.0,11.8913,11.8913,11.8622,11.8695,71800.0
2011-11-23 15:00:00,16.31,16.35,16.29,16.33,169800.0,11.8695,11.8986,11.8549,11.8841,169800.0
2011-11-23 15:10:00,16.34,16.4,16.34,16.37,134200.0,11.8913,11.935,11.8913,11.9132,134200.0
2011-11-23 15:20:00,16.36,16.4,16.35,16.36,112600.0,11.9059,11.935,11.8986,11.9059,112600.0
2011-11-23 15:30:00,16.36,16.41,16.36,16.39,104600.0,11.9059,11.9423,11.9059,11.9277,104600.0
2011-11-23 15:40:00,16.39,16.45,16.38,16.39,186800.0,11.9277,11.9714,11.9204,11.9277,186800.0
2011-11-23 15:50:00,16.39,16.4,16.28,16.28,324800.0,11.9277,11.935,11.8477,11.8477,324800.0
2011-11-25 09:30:00,16.14,16.38,16.14,16.32,112400.0,11.7458,11.9204,11.7458,11.8768,112400.0
2011-11-25 09:40:00,16.33,16.42,16.29,16.31,77000.0,11.8841,11.9495,11.8549,11.8695,77000.0
2011-11-25 09:50:00,16.31,16.33,16.26,16.26,86400.0,11.8695,11.8841,11.8331,11.8331,86400.0
2011-11-25 10:00:00,16.25,16.36,16.25,16.36,90200.0,11.8258,11.9059,11.8258,11.9059,90200.0
2011-11-25 10:10:00,16.36,16.36,16.3,16.35,28800.0,11.9059,11.9059,11.8622,11.8986,28800.0
2011-11-25 10:20:00,16.33,16.36,16.29,16.29,23400.0,11.8841,11.9059,11.8549,11.8549,23400.0
2011-11-25 10:30:00,16.29,16.35,16.29,16.33,61200.0,11.8549,11.8986,11.8549,11.8841,61200.0
2011-11-25 10:40:00,16.33,16.36,16.3,16.32,33800.0,11.8841,11.9059,11.8622,11.8768,33800.0
2011-11-25 10:50:00,16.32,16.34,16.27,16.28,37400.0,11.8768,11.8913,11.8404,11.8477,37400.0
2011-11-25 11:00:00,16.28,16.29,16.24,16.27,61000.0,11.8477,11.8549,11.8186,11.8404,61000.0
2011-11-25 11:10:00,16.27,16.29,16.25,16.27,57600.0,11.8404,11.8549,11.8258,11.8404,57600.0
2011-11-25 11:20:00,16.27,16.28,16.21,16.21,71400.0,11.8404,11.8477,11.7967,11.7967,71400.0
2011-11-25 11:30:00,16.21,16.25,16.19,16.21,39800.0,11.7967,11.8258,11.7822,11.7967,39800.0
2011-11-25 11:40:00,16.22,16.23,16.17,16.19,57800.0,11.804,11.8113,11.7676,11.7822,57800.0
2011-11-25 11:50:00,16.18,16.19,16.14,16.16,36600.0,11.7749,11.7822,11.7458,11.7603,36600.0
2011-11-25 12:00:00,16.16,16.17,16.13,16.14,29800.0,11.7603,11.7676,11.7385,11.7458,29800.0
2011-11-25 12:10:00,16.15,16.18,16.15,16.18,38800.0,11.7531,11.7749,11.7531,11.7749,38800.0
2011-11-25 12:20:00,16.18,16.21,16.15,16.21,35200.0,11.7749,11.7967,11.7531,11.7967,35200.0
2011-11-25 12:30:00,16.2,16.22,16.18,16.19,58200.0,11.7894,11.804,11.7749,11.7822,58200.0
2011-11-25 12:40:00,16.2,16.21,16.16,16.21,58000.0,11.7894,11.7967,11.7603,11.7967,58000.0
2011-11-25 12:50:00,16.21,16.23,16.14,16.15,114600.0,11.7967,11.8113,11.7458,11.7531,114600.0
2011-11-28 09:30:00,16.56,16.61,16.51,16.59,177200.0,12.0514,12.0878,12.015,12.0733,177200.0
2011-11-28 09:40:00,16.59,16.61,16.54,16.54,69800.0,12.0733,12.0878,12.0369,12.0369,69800.0
2011-11-28 09:50:00,16.54,16.6,16.54,16.6,37000.0,12.0369,12.0805,12.0369,12.0805,37000.0
2011-11-28 10:00:00,16.6,16.61,16.56,16.6,36800.0,12.0805,12.0878,12.0514,12.0805,36800.0
2011-11-28 10:10:00,16.6,16.61,16.58,16.61,57000.0,12.0805,12.0878,12.066,12.0878,57000.0
2011-11-28 10:20:00,16.61,16.63,16.6,16.6,39600.0,12.0878,12.1024,12.0805,12.0805,39600.0
2011-11-28 10:30:00,16.6,16.64,16.6,16.6,37000.0,12.0805,12.1097,12.0805,12.0805,37000.0
2011-11-28 10:40:00,16.6,16.61,16.59,16.6,57200.0,12.0805,12.0878,12.0733,12.0805,57200.0
2011-11-28 10:50:00,16.6,16.63,16.59,16.59,64600.0,12.0805,12.1024,12.0733,12.0733,64600.0
2011-11-28 11:00:00,16.59,16.62,16.58,16.59,72200.0,12.0733,12.0951,12.066,12.0733,72200.0
2011-11-28 11:10:00,16.6,16.61,16.58,16.61,24800.0,12.0805,12.0878,12.066,12.0878,24800.0
2011-11-28 11:20:00,16.61,16.62,16.59,16.62,20800.0,12.0878,12.0951,12.0733,12.0951,20800.0
2011-11-28 11:30:00,16.63,16.64,16.62,16.63,47800.0,12.1024,12.1097,12.0951,12.1024,47800.0
2011-11-28 11:40:00,16.63,16.64,16.61,16.62,34200.0,12.1024,12.1097,12.0878,12.0951,34200.0
2011-11-28 11:50:00,16.62,16.63,16.61,16.63,22200.0,12.0951,12.1024,12.0878,12.1024,22200.0
2011-11-28 12:00:00,16.63,16.64,16.61,16.62,42600.0,12.1024,12.1097,12.0878,12.0951,42600.0
2011-11-28 12:10:00,16.62,16.66,16.62,16.65,69800.0,12.0951,12.1242,12.0951,12.1169,69800.0
2011-11-28 12:20:00,16.65,16.66,16.58,16.59,71800.0,12.1169,12.1242,12.066,12.0733,71800.0
2011-11-28 12:30:00,16.58,16.58,16.54,16.56,31200.0,12.066,12.066,12.0369,12.0514,31200.0
2011-11-28 12:40:00,16.56,16.56,16.54,16.55,109200.0,12.0514,12.0514,12.0369,12.0442,109200.0
2011-11-28 12:50:00,16.54,16.54,16.52,16.52,44600.0,12.0369,12.0369,12.0223,12.0223,44600.0
2011-11-28 13:00:00,16.52,16.52,16.49,16.49,42200.0,12.0223,12.0223,12.0005,12.0005,42200.0
2011-11-28 13:10:00,16.49,16.56,16.49,16.55,46400.0,12.0005,12.0514,12.0005,12.0442,46400.0
2011-11-28 13:20:00,16.56,16.62,16.56,16.59,185400.0,12.0514,12.0951,12.0514,12.0733,185400.0
2011-11-28 13:30:00,16.6,16.61,16.59,16.59,40600.0,12.0805,12.0878,12.0733,12.0733,40600.0
2011-11-28 13:40:00,16.59,16.6,16.57,16.57,45800.0,12.0733,12.0805,12.0587,12.0587,45800.0
2011-11-28 13:50:00,16.57,16.57,16.49,16.49,35400.0,12.0587,12.0587,12.0005,12.0005,35400.0
2011-11-28 14:00:00,16.49,16.55,16.48,16.55,40200.0,12.0005,12.0442,11.9932,12.0442,40200.0
2011-11-28 14:10:00,16.55,16.58,16.55,16.56,33400.0,12.0442,12.066,12.0442,12.0514,33400.0
2011-11-28 14:20:00,16.57,16.58,16.53,16.54,41600.0,12.0587,12.066,12.0296,12.0369,41600.0
2011-11-28 14:30:00,16.54,16.54,16.5,16.51,53400.0,12.0369,12.0369,12.0078,12.015,53400.0
2011-11-28 14:40:00,16.51,16.52,16.49,16.49,68000.0,12.015,12.0223,12.0005,12.0005,68000.0
2011-11-28 14:50:00,16.49,16.5,16.47,16.49,49200.0,12.0005,12.0078,11.9859,12.0005,49200.0
2011-11-28 15:00:00,16.49,16.51,16.44,16.46,86600.0,12.0005,12.015,11.9641,11.9787,86600.0
2011-11-28 15:10:00,16.45,16.47,16.41,16.46,68000.0,11.9714,11.9859,11.9423,11.9787,68000.0
2011-11-28 15:20:00,16.46,16.49,16.43,16.43,88400.0,11.9787,12.0005,11.9568,11.9568,88400.0
2011-11-28 15:30:00,16.43,16.48,16.42,16.46,183200.0,11.9568,11.9932,11.9495,11.9787,183200.0
2011-11-28 15:40:00,16.46,16.46,16.41,16.42,202000.0,11.9787,11.9787,11.9423,11.9495,202000.0
2011-11-28 15:50:00,16.42,16.54,16.42,16.54,523200.0,11.9495,12.0369,11.9495,12.0369,523200.0
2011-11-29 09:30:00,16.5,16.55,16.45,16.5,154200.0,12.0078,12.0442,11.9714,12.0078,154200.0
2011-11-29 09:40:00,16.5,16.57,16.49,16.57,79200.0,12.0078,12.0587,12.0005,12.0587,79200.0
2011-11-29 09:50:00,16.58,16.62,16.56,16.59,51000.0,12.066,12.0951,12.0514,12.0733,51000.0
2011-11-29 10:00:00,16.59,16.65,16.55,16.6,104200.0,12.0733,12.1169,12.0442,12.0805,104200.0
2011-11-29 10:10:00,16.61,16.68,16.61,16.66,53600.0,12.0878,12.1388,12.0878,12.1242,53600.0
2011-11-29 10:20:00,16.67,16.67,16.63,16.63,40600.0,12.1315,12.1315,12.1024,12.1024,40600.0
2011-11-29 10:30:00,16.63,16.66,16.62,16.65,41000.0,12.1024,12.1242,12.0951,12.1169,41000.0
2011-11-29 10:40:00,16.66,16.68,16.63,16.63,55200.0,12.1242,12.1388,12.1024,12.1024,55200.0
2011-11-29 10:50:00,16.62,16.66,16.57,16.6,44200.0,12.0951,12.1242,12.0587,12.0805,44200.0
2011-11-29 11:00:00,16.6,16.61,16.56,16.58,51200.0,12.0805,12.0878,12.0514,12.066,51200.0
2011-11-29 11:10:00,16.58,16.61,16.55,16.58,33200.0,12.066,12.0878,12.0442,12.066,33200.0
2011-11-29 11:20:00,16.58,16.6,16.54,16.59,40000.0,12.066,12.0805,12.0369,12.0733,40000.0
2011-11-29 11:30:00,16.59,16.67,16.59,16.66,63000.0,12.0733,12.1315,12.0733,12.1242,63000.0
2011-11-29 11:40:00,16.66,16.68,16.62,16.63,48200.0,12.1242,12.1388,12.0951,12.1024,48200.0
2011-11-29 11:50:00,16.63,16.64,16.57,16.6,33000.0,12.1024,12.1097,12.0587,12.0805,33000.0
2011-11-29 12:00:00,16.6,16.63,16.58,16.63,29000.0,12.0805,12.1024,12.066,12.1024,29000.0
2011-11-29 12:10:00,16.62,16.64,16.59,16.6,37400.0,12.0951,12.1097,12.0733,12.0805,37400.0
2011-11-29 12:20:00,16.6,16.6,16.57,16.58,31200.0,12.0805,12.0805,12.0587,12.066,31200.0
2011-11-29 12:30:00,16.58,16.58,16.51,16.51,56600.0,12.066,12.066,12.015,12.015,56600.0
2011-11-29 12:40:00,16.51,16.53,16.48,16.52,65200.0,12.015,12.0296,11.9932,12.0223,65200.0
2011-11-29 12:50:00,16.52,16.53,16.49,16.52,27400.0,12.0223,12.0296,12.0005,12.0223,27400.0
2011-11-29 13:00:00,16.52,16.52,16.46,16.48,38000.0,12.0223,12.0223,11.9787,11.9932,38000.0
2011-11-29 13:10:00,16.48,16.5,16.47,16.48,23000.0,11.9932,12.0078,11.9859,11.9932,23000.0
2011-11-29 13:20:00,16.47,16.54,16.47,16.52,44200.0,11.9859,12.0369,11.9859,12.0223,44200.0
2011-11-29 13:30:00,16.52,16.53,16.48,16.53,37800.0,12.0223,12.0296,11.9932,12.0296,37800.0
2011-11-29 13:40:00,16.53,16.53,16.51,16.51,32000.0,12.0296,12.0296,12.015,12.015,32000.0
2011-11-29 13:50:00,16.51,16.52,16.45,16.45,47000.0,12.015,12.0223,11.9714,11.9714,47000.0
2011-11-29 14:00:00,16.45,16.48,16.43,16.45,34000.0,11.9714,11.9932,11.9568,11.9714,34000.0
2011-11-29 14:10:00,16.45,16.47,16.43,16.46,46600.0,11.9714,11.9859,11.9568,11.9787,46600.0
2011-11-29 14:20:00,16.45,16.49,16.45,16.49,34200.0,11.9714,12.0005,11.9714,12.0005,34200.0
2011-11-29 14:30:00,16.49,16.53,16.49,16.51,57200.0,12.0005,12.0296,12.0005,12.015,57200.0
2011-11-29 14:40:00,16.51,16.54,16.49,16.49,26000.0,12.015,12.0369,12.0005,12.0005,26000.0
2011-11-29 14:50:00,16.49,16.52,16.47,16.49,44000.0,12.0005,12.0223,11.9859,12.0005,44000.0
2011-11-29 15:00:00,16.5,16.52,16.48,16.48,23800.0,12.0078,12.0223,11.9932,11.9932,23800.0
2011-11-29 15:10:00,16.47,16.55,16.47,16.53,49600.0,11.9859,12.0442,11.9859,12.0296,49600.0
2011-11-29 15:20:00,16.53,16.53,16.5,16.51,49200.0,12.0296,12.0296,12.0078,12.015,49200.0
2011-11-29 15:30:00,16.51,16.56,16.5,16.51,74800.0,12.015,12.0514,12.0078,12.015,74800.0
2011-11-29 15:40:00,16.51,16.54,16.5,16.52,105200.0,12.015,12.0369,12.0078,12.0223,105200.0
2011-11-29 15:50:00,16.52,16.52,16.47,16.49,212200.0,12.0223,12.0223,11.9859,12.0005,212200.0
2011-11-30 09:30:00,16.85,16.93,16.74,16.92,206600.0,12.2625,12.3207,12.1824,12.3134,206600.0
2011-11-30 09:40:00,16.92,17.0,16.88,17.0,135200.0,12.3134,12.3716,12.2843,12.3716,135200.0
2011-11-30 09:50:00,17.0,17.05,16.96,17.05,101000.0,12.3716,12.408,12.3425,12.408,101000.0
2011-11-30 10:00:00,17.05,17.09,17.04,17.08,184200.0,12.408,12.4371,12.4007,12.4299,184200.0
2011-11-30 10:10:00,17.08,17.08,17.01,17.06,153000.0,12.4299,12.4299,12.3789,12.4153,153000.0
2011-11-30 10:20:00,17.07,17.11,17.03,17.1,72600.0,12.4226,12.4517,12.3935,12.4444,72600.0
2011-11-30 10:30:00,17.1,17.16,17.09,17.15,78800.0,12.4444,12.4881,12.4371,12.4808,78800.0
2011-11-30 10:40:00,17.16,17.18,17.15,17.16,54600.0,12.4881,12.5026,12.4808,12.4881,54600.0
2011-11-30 10:50:00,17.16,17.19,17.14,17.19,69600.0,12.4881,12.5099,12.4735,12.5099,69600.0
2011-11-30 11:00:00,17.19,17.19,17.15,17.16,57800.0,12.5099,12.5099,12.4808,12.4881,57800.0
2011-11-30 11:10:00,17.16,17.2,17.15,17.2,101400.0,12.4881,12.5172,12.4808,12.5172,101400.0
2011-11-30 11:20:00,17.2,17.2,17.16,17.17,50200.0,12.5172,12.5172,12.4881,12.4954,50200.0
2011-11-30 11:30:00,17.17,17.18,17.15,17.16,25400.0,12.4954,12.5026,12.4808,12.4881,25400.0
2011-11-30 11:40:00,17.17,17.17,17.15,17.17,32600.0,12.4954,12.4954,12.4808,12.4954,32600.0
2011-11-30 11:50:00,17.16,17.2,17.15,17.2,68800.0,12.4881,12.5172,12.4808,12.5172,68800.0
2011-11-30 12:00:00,17.2,17.22,17.2,17.22,42600.0,12.5172,12.5317,12.5172,12.5317,42600.0
2011-11-30 12:10:00,17.22,17.24,17.22,17.23,29400.0,12.5317,12.5463,12.5317,12.539,29400.0
2011-11-30 12:20:00,17.23,17.25,17.22,17.24,42400.0,12.539,12.5536,12.5317,12.5463,42400.0
2011-11-30 12:30:00,17.24,17.31,17.24,17.31,133400.0,12.5463,12.5972,12.5463,12.5972,133400.0
2011-11-30 12:40:00,17.31,17.33,17.28,17.33,119600.0,12.5972,12.6118,12.5754,12.6118,119600.0
2011-11-30 12:50:00,17.33,17.33,17.3,17.31,59000.0,12.6118,12.6118,12.59,12.5972,59000.0
2011-11-30 13:00:00,17.31,17.35,17.3,17.35,105000.0,12.5972,12.6263,12.59,12.6263,105000.0
2011-11-30 13:10:00,17.35,17.35,17.3,17.3,59400.0,12.6263,12.6263,12.59,12.59,59400.0
2011-11-30 13:20:00,17.31,17.31,17.25,17.25,36400.0,12.5972,12.5972,12.5536,12.5536,36400.0
2011-11-30 13:30:00,17.26,17.3,17.25,17.28,39400.0,12.5609,12.59,12.5536,12.5754,39400.0
2011-11-30 13:40:00,17.28,17.28,17.25,17.27,56600.0,12.5754,12.5754,12.5536,12.5681,56600.0
2011-11-30 13:50:00,17.27,17.29,17.24,17.29,75800.0,12.5681,12.5827,12.5463,12.5827,75800.0
2011-11-30 14:00:00,17.29,17.29,17.24,17.24,59400.0,12.5827,12.5827,12.5463,12.5463,59400.0
2011-11-30 14:10:00,17.25,17.28,17.23,17.26,65400.0,12.5536,12.5754,12.539,12.5609,65400.0
2011-11-30 14:20:00,17.26,17.29,17.25,17.25,46400.0,12.5609,12.5827,12.5536,12.5536,46400.0
2011-11-30 14:30:00,17.25,17.28,17.25,17.25,38000.0,12.5536,12.5754,12.5536,12.5536,38000.0
2011-11-30 14:40:00,17.25,17.25,17.21,17.21,45800.0,12.5536,12.5536,12.5245,12.5245,45800.0
2011-11-30 14:50:00,17.21,17.24,17.21,17.23,111600.0,12.5245,12.5463,12.5245,12.539,111600.0
2011-11-30 15:00:00,17.23,17.27,17.22,17.27,122800.0,12.539,12.5681,12.5317,12.5681,122800.0
2011-11-30 15:10:00,17.27,17.29,17.25,17.27,118400.0,12.5681,12.5827,12.5536,12.5681,118400.0
2011-11-30 15:20:00,17.27,17.29,17.24,17.27,101400.0,12.5681,12.5827,12.5463,12.5681,101400.0
2011-11-30 15:30:00,17.26,17.31,17.25,17.3,172800.0,12.5609,12.5972,12.5536,12.59,172800.0
2011-11-30 15:40:00,17.3,17.36,17.3,17.36,251800.0,12.59,12.6336,12.59,12.6336,251800.0
2011-11-30 15:50:00,17.35,17.47,17.35,17.46,884800.0,12.6263,12.7137,12.6263,12.7064,884800.0
2011-12-01 09:30:00,17.39,17.43,17.32,17.32,97800.0,12.6555,12.6846,12.6045,12.6045,97800.0
2011-12-01 09:40:00,17.32,17.42,17.32,17.36,53400.0,12.6045,12.6773,12.6045,12.6336,53400.0
2011-12-01 09:50:00,17.36,17.47,17.36,17.44,76600.0,12.6336,12.7137,12.6336,12.6918,76600.0
2011-12-01 10:00:00,17.44,17.49,17.43,17.46,91800.0,12.6918,12.7282,12.6846,12.7064,91800.0
2011-12-01 10:10:00,17.45,17.46,17.4,17.42,70200.0,12.6991,12.7064,12.6627,12.6773,70200.0
2011-12-01 10:20:00,17.42,17.42,17.38,17.39,59000.0,12.6773,12.6773,12.6482,12.6555,59000.0
2011-12-01 10:30:00,17.38,17.38,17.3,17.31,79600.0,12.6482,12.6482,12.59,12.5972,79600.0
2011-12-01 10:40:00,17.3,17.33,17.29,17.32,61000.0,12.59,12.6118,12.5827,12.6045,61000.0
2011-12-01 10:50:00,17.31,17.32,17.29,17.31,45000.0,12.5972,12.6045,12.5827,12.5972,45000.0
2011-12-01 11:00:00,17.31,17.36,17.31,17.34,38800.0,12.5972,12.6336,12.5972,12.6191,38800.0
2011-12-01 11:10:00,17.34,17.34,17.24,17.25,77600.0,12.6191,12.6191,12.5463,12.5536,77600.0
2011-12-01 11:20:00,17.25,17.28,17.24,17.25,50200.0,12.5536,12.5754,12.5463,12.5536,50200.0
2011-12-01 11:30:00,17.25,17.31,17.23,17.31,120200.0,12.5536,12.5972,12.539,12.5972,120200.0
2011-12-01 11:40:00,17.31,17.34,17.3,17.32,51000.0,12.5972,12.6191,12.59,12.6045,51000.0
2011-12-01 11:50:00,17.32,17.35,17.32,17.34,68800.0,12.6045,12.6263,12.6045,12.6191,68800.0
2011-12-01 12:00:00,17.34,17.34,17.31,17.32,26200.0,12.6191,12.6191,12.5972,12.6045,26200.0
2011-12-01 12:10:00,17.31,17.32,17.3,17.31,24200.0,12.5972,12.6045,12.59,12.5972,24200.0
2011-12-01 12:20:00,17.31,17.37,17.31,17.36,60000.0,12.5972,12.6409,12.5972,12.6336,60000.0
2011-12-01 12:30:00,17.36,17.36,17.33,17.33,60200.0,12.6336,12.6336,12.6118,12.6118,60200.0
2011-12-01 12:40:00,17.33,17.34,17.27,17.27,58400.0,12.6118,12.6191,12.5681,12.5681,58400.0
2011-12-01 12:50:00,17.27,17.3,17.25,17.27,62600.0,12.5681,12.59,12.5536,12.5681,62600.0
2011-12-01 13:00:00,17.27,17.3,17.27,17.28,34600.0,12.5681,12.59,12.5681,12.5754,34600.0
2011-12-01 13:10:00,17.27,17.34,17.27,17.34,36000.0,12.5681,12.6191,12.5681,12.6191,36000.0
2011-12-01 13:20:00,17.34,17.37,17.34,17.36,17200.0,12.6191,12.6409,12.6191,12.6336,17200.0
2011-12-01 13:30:00,17.36,17.36,17.35,17.36,27600.0,12.6336,12.6336,12.6263,12.6336,27600.0
2011-12-01 13:40:00,17.36,17.42,17.36,17.42,40000.0,12.6336,12.6773,12.6336,12.6773,40000.0
2011-12-01 13:50:00,17.42,17.46,17.4,17.46,39200.0,12.6773,12.7064,12.6627,12.7064,39200.0
2011-12-01 14:00:00,17.45,17.45,17.4,17.42,36200.0,12.6991,12.6991,12.6627,12.6773,36200.0
2011-12-01 14:10:00,17.43,17.43,17.39,17.39,49600.0,12.6846,12.6846,12.6555,12.6555,49600.0
2011-12-01 14:20:00,17.4,17.43,17.39,17.42,22400.0,12.6627,12.6846,12.6555,12.6773,22400.0
2011-12-01 14:30:00,17.43,17.45,17.41,17.45,24400.0,12.6846,12.6991,12.67,12.6991,24400.0
2011-12-01 14:40:00,17.45,17.47,17.43,17.46,39400.0,12.6991,12.7137,12.6846,12.7064,39400.0
2011-12-01 14:50:00,17.46,17.46,17.4,17.41,54200.0,12.7064,12.7064,12.6627,12.67,54200.0
2011-12-01 15:00:00,17.41,17.42,17.36,17.38,74600.0,12.67,12.6773,12.6336,12.6482,74600.0
2011-12-01 15:10:00,17.38,17.41,17.38,17.4,33600.0,12.6482,12.67,12.6482,12.6627,33600.0
2011-12-01 15:20:00,17.4,17.43,17.39,17.43,59800.0,12.6627,12.6846,12.6555,12.6846,59800.0
2011-12-01 15:30:00,17.44,17.46,17.43,17.43,80800.0,12.6918,12.7064,12.6846,12.6846,80800.0
2011-12-01 15:40:00,17.43,17.44,17.4,17.43,92400.0,12.6846,12.6918,12.6627,12.6846,92400.0
2011-12-01 15:50:00,17.43,17.43,17.4,17.43,180800.0,12.6846,12.6846,12.6627,12.6846,180800.0
2011-12-02 09:30:00,17.56,17.68,17.56,17.65,189400.0,12.7792,12.8665,12.7792,12.8447,189400.0
2011-12-02 09:40:00,17.65,17.65,17.52,17.53,82000.0,12.8447,12.8447,12.7501,12.7573,82000.0
2011-12-02 09:50:00,17.53,17.63,17.5,17.63,104000.0,12.7573,12.8301,12.7355,12.8301,104000.0
2011-12-02 10:00:00,17.61,17.66,17.6,17.61,168200.0,12.8156,12.852,12.8083,12.8156,168200.0
2011-12-02 10:10:00,17.61,17.69,17.61,17.66,170200.0,12.8156,12.8738,12.8156,12.852,170200.0
2011-12-02 10:20:00,17.66,17.69,17.65,17.66,115600.0,12.852,12.8738,12.8447,12.852,115600.0
2011-12-02 10:30:00,17.67,17.7,17.66,17.68,75200.0,12.8592,12.8811,12.852,12.8665,75200.0
2011-12-02 10:40:00,17.68,17.68,17.63,17.64,88600.0,12.8665,12.8665,12.8301,12.8374,88600.0
2011-12-02 10:50:00,17.64,17.69,17.64,17.68,62800.0,12.8374,12.8738,12.8374,12.8665,62800.0
2011-12-02 11:00:00,17.68,17.7,17.57,17.57,74800.0,12.8665,12.8811,12.7865,12.7865,74800.0
2011-12-02 11:10:00,17.57,17.58,17.53,17.56,47000.0,12.7865,12.7937,12.7573,12.7792,47000.0
2011-12-02 11:20:00,17.56,17.57,17.54,17.55,42000.0,12.7792,12.7865,12.7646,12.7719,42000.0
2011-12-02 11:30:00,17.55,17.57,17.5,17.53,74000.0,12.7719,12.7865,12.7355,12.7573,74000.0
2011-12-02 11:40:00,17.53,17.54,17.45,17.45,57400.0,12.7573,12.7646,12.6991,12.6991,57400.0
2011-12-02 11:50:00,17.45,17.5,17.45,17.49,34600.0,12.6991,12.7355,12.6991,12.7282,34600.0
2011-12-02 12:00:00,17.49,17.51,17.46,17.49,55400.0,12.7282,12.7428,12.7064,12.7282,55400.0
2011-12-02 12:10:00,17.49,17.5,17.46,17.49,28800.0,12.7282,12.7355,12.7064,12.7282,28800.0
2011-12-02 12:20:00,17.49,17.52,17.48,17.49,50800.0,12.7282,12.7501,12.721,12.7282,50800.0
2011-12-02 12:30:00,17.49,17.5,17.47,17.49,40000.0,12.7282,12.7355,12.7137,12.7282,40000.0
2011-12-02 12:40:00,17.49,17.49,17.45,17.49,49400.0,12.7282,12.7282,12.6991,12.7282,49400.0
2011-12-02 12:50:00,17.49,17.49,17.45,17.45,45800.0,12.7282,12.7282,12.6991,12.6991,45800.0
2011-12-02 13:00:00,17.45,17.46,17.42,17.43,72600.0,12.6991,12.7064,12.6773,12.6846,72600.0
2011-12-02 13:10:00,17.42,17.43,17.4,17.43,45200.0,12.6773,12.6846,12.6627,12.6846,45200.0
2011-12-02 13:20:00,17.43,17.45,17.42,17.42,43000.0,12.6846,12.6991,12.6773,12.6773,43000.0
2011-12-02 13:30:00,17.42,17.42,17.37,17.38,85200.0,12.6773,12.6773,12.6409,12.6482,85200.0
2011-12-02 13:40:00,17.38,17.42,17.38,17.4,50600.0,12.6482,12.6773,12.6482,12.6627,50600.0
2011-12-02 13:50:00,17.39,17.4,17.36,17.38,41400.0,12.6555,12.6627,12.6336,12.6482,41400.0
2011-12-02 14:00:00,17.38,17.39,17.33,17.38,81600.0,12.6482,12.6555,12.6118,12.6482,81600.0
2011-12-02 14:10:00,17.38,17.39,17.36,17.38,49800.0,12.6482,12.6555,12.6336,12.6482,49800.0
2011-12-02 14:20:00,17.38,17.41,17.36,17.39,30000.0,12.6482,12.67,12.6336,12.6555,30000.0
2011-12-02 14:30:00,17.4,17.4,17.36,17.38,39600.0,12.6627,12.6627,12.6336,12.6482,39600.0
2011-12-02 14:40:00,17.39,17.42,17.39,17.4,29400.0,12.6555,12.6773,12.6555,12.6627,29400.0
2011-12-02 14:50:00,17.4,17.4,17.36,17.38,27600.0,12.6627,12.6627,12.6336,12.6482,27600.0
2011-12-02 15:00:00,17.38,17.42,17.38,17.38,41600.0,12.6482,12.6773,12.6482,12.6482,41600.0
2011-12-02 15:10:00,17.39,17.41,17.37,17.37,50400.0,12.6555,12.67,12.6409,12.6409,50400.0
2011-12-02 15:20:00,17.37,17.39,17.36,17.38,59600.0,12.6409,12.6555,12.6336,12.6482,59600.0
2011-12-02 15:30:00,17.38,17.39,17.36,17.38,82200.0,12.6482,12.6555,12.6336,12.6482,82200.0
2011-12-02 15:40:00,17.38,17.38,17.3,17.3,129000.0,12.6482,12.6482,12.59,12.59,129000.0
2011-12-02 15:50:00,17.3,17.34,17.28,17.32,191600.0,12.59,12.6191,12.5754,12.6045,191600.0
2011-12-05 09:30:00,17.59,17.63,17.43,17.46,89400.0,12.801,12.8301,12.6846,12.7064,89400.0
2011-12-05 09:40:00,17.45,17.47,17.38,17.4,45800.0,12.6991,12.7137,12.6482,12.6627,45800.0
2011-12-05 09:50:00,17.4,17.54,17.4,17.54,42800.0,12.6627,12.7646,12.6627,12.7646,42800.0
2011-12-05 10:00:00,17.52,17.6,17.5,17.6,114600.0,12.7501,12.8083,12.7355,12.8083,114600.0
2011-12-05 10:10:00,17.61,17.65,17.6,17.63,96600.0,12.8156,12.8447,12.8083,12.8301,96600.0
2011-12-05 10:20:00,17.63,17.67,17.62,17.67,51600.0,12.8301,12.8592,12.8228,12.8592,51600.0
2011-12-05 10:30:00,17.67,17.69,17.65,17.66,43600.0,12.8592,12.8738,12.8447,12.852,43600.0
2011-12-05 10:40:00,17.65,17.67,17.64,17.66,26400.0,12.8447,12.8592,12.8374,12.852,26400.0
2011-12-05 10:50:00,17.66,17.67,17.64,17.65,46000.0,12.852,12.8592,12.8374,12.8447,46000.0
2011-12-05 11:00:00,17.65,17.66,17.64,17.66,35000.0,12.8447,12.852,12.8374,12.852,35000.0
2011-12-05 11:10:00,17.66,17.67,17.65,17.66,30600.0,12.852,12.8592,12.8447,12.852,30600.0
2011-12-05 11:20:00,17.66,17.66,17.6,17.61,46600.0,12.852,12.852,12.8083,12.8156,46600.0
2011-12-05 11:30:00,17.61,17.65,17.6,17.65,65800.0,12.8156,12.8447,12.8083,12.8447,65800.0
2011-12-05 11:40:00,17.65,17.66,17.65,17.65,15800.0,12.8447,12.852,12.8447,12.8447,15800.0
2011-12-05 11:50:00,17.65,17.66,17.64,17.64,45600.0,12.8447,12.852,12.8374,12.8374,45600.0
2011-12-05 12:00:00,17.64,17.65,17.61,17.64,46200.0,12.8374,12.8447,12.8156,12.8374,46200.0
2011-12-05 12:10:00,17.65,17.65,17.63,17.63,16200.0,12.8447,12.8447,12.8301,12.8301,16200.0
2011-12-05 12:20:00,17.64,17.64,17.61,17.61,30000.0,12.8374,12.8374,12.8156,12.8156,30000.0
2011-12-05 12:30:00,17.61,17.65,17.61,17.62,25800.0,12.8156,12.8447,12.8156,12.8228,25800.0
2011-12-05 12:40:00,17.62,17.63,17.61,17.61,71000.0,12.8228,12.8301,12.8156,12.8156,71000.0
2011-12-05 12:50:00,17.61,17.64,17.61,17.62,26000.0,12.8156,12.8374,12.8156,12.8228,26000.0
2011-12-05 13:00:00,17.61,17.64,17.61,17.63,19400.0,12.8156,12.8374,12.8156,12.8301,19400.0
2011-12-05 13:10:00,17.63,17.64,17.61,17.63,16600.0,12.8301,12.8374,12.8156,12.8301,16600.0
2011-12-05 13:20:00,17.63,17.64,17.59,17.6,19600.0,12.8301,12.8374,12.801,12.8083,19600.0
2011-12-05 13:30:00,17.6,17.62,17.58,17.61,39000.0,12.8083,12.8228,12.7937,12.8156,39000.0
2011-12-05 13:40:00,17.61,17.61,17.53,17.53,89600.0,12.8156,12.8156,12.7573,12.7573,89600.0
2011-12-05 13:50:00,17.53,17.55,17.5,17.5,46800.0,12.7573,12.7719,12.7355,12.7355,46800.0
2011-12-05 14:00:00,17.5,17.5,17.44,17.46,41600.0,12.7355,12.7355,12.6918,12.7064,41600.0
2011-12-05 14:10:00,17.46,17.5,17.45,17.5,45200.0,12.7064,12.7355,12.6991,12.7355,45200.0
2011-12-05 14:20:00,17.49,17.52,17.47,17.51,36200.0,12.7282,12.7501,12.7137,12.7428,36200.0
2011-12-05 14:30:00,17.51,17.51,17.49,17.5,22400.0,12.7428,12.7428,12.7282,12.7355,22400.0
2011-12-05 14:40:00,17.5,17.51,17.48,17.5,22400.0,12.7355,12.7428,12.721,12.7355,22400.0
2011-12-05 14:50:00,17.5,17.55,17.5,17.55,36600.0,12.7355,12.7719,12.7355,12.7719,36600.0
2011-12-05 15:00:00,17.54,17.55,17.43,17.46,115200.0,12.7646,12.7719,12.6846,12.7064,115200.0
2011-12-05 15:10:00,17.47,17.48,17.42,17.43,56600.0,12.7137,12.721,12.6773,12.6846,56600.0
2011-12-05 15:20:00,17.43,17.45,17.41,17.42,81400.0,12.6846,12.6991,12.67,12.6773,81400.0
2011-12-05 15:30:00,17.42,17.46,17.41,17.43,74200.0,12.6773,12.7064,12.67,12.6846,74200.0
2011-12-05 15:40:00,17.42,17.45,17.4,17.43,146200.0,12.6773,12.6991,12.6627,12.6846,146200.0
2011-12-05 15:50:00,17.43,17.48,17.42,17.46,326600.0,12.6846,12.721,12.6773,12.7064,326600.0
2011-12-06 09:30:00,17.42,17.51,17.42,17.51,98600.0,12.6773,12.7428,12.6773,12.7428,98600.0
2011-12-06 09:40:00,17.51,17.52,17.46,17.47,51800.0,12.7428,12.7501,12.7064,12.7137,51800.0
2011-12-06 09:50:00,17.47,17.48,17.42,17.45,133800.0,12.7137,12.721,12.6773,12.6991,133800.0
2011-12-06 10:00:00,17.44,17.47,17.43,17.45,190200.0,12.6918,12.7137,12.6846,12.6991,190200.0
2011-12-06 10:10:00,17.45,17.45,17.41,17.43,51600.0,12.6991,12.6991,12.67,12.6846,51600.0
2011-12-06 10:20:00,17.43,17.45,17.39,17.43,61800.0,12.6846,12.6991,12.6555,12.6846,61800.0
2011-12-06 10:30:00,17.44,17.46,17.39,17.42,84200.0,12.6918,12.7064,12.6555,12.6773,84200.0
2011-12-06 10:40:00,17.42,17.43,17.38,17.42,60200.0,12.6773,12.6846,12.6482,12.6773,60200.0
2011-12-06 10:50:00,17.42,17.42,17.36,17.36,61400.0,12.6773,12.6773,12.6336,12.6336,61400.0
2011-12-06 11:00:00,17.36,17.39,17.34,17.34,137400.0,12.6336,12.6555,12.6191,12.6191,137400.0
2011-12-06 11:10:00,17.34,17.36,17.33,17.34,75800.0,12.6191,12.6336,12.6118,12.6191,75800.0
2011-12-06 11:20:00,17.34,17.38,17.34,17.34,140400.0,12.6191,12.6482,12.6191,12.6191,140400.0
2011-12-06 11:30:00,17.34,17.35,17.3,17.31,71400.0,12.6191,12.6263,12.59,12.5972,71400.0
2011-12-06 11:40:00,17.31,17.31,17.27,17.29,158400.0,12.5972,12.5972,12.5681,12.5827,158400.0
2011-12-06 11:50:00,17.28,17.34,17.27,17.34,84200.0,12.5754,12.6191,12.5681,12.6191,84200.0
2011-12-06 12:00:00,17.34,17.35,17.31,17.32,180800.0,12.6191,12.6263,12.5972,12.6045,180800.0
2011-12-06 12:10:00,17.32,17.35,17.32,17.33,167400.0,12.6045,12.6263,12.6045,12.6118,167400.0
2011-12-06 12:20:00,17.32,17.34,17.31,17.32,27600.0,12.6045,12.6191,12.5972,12.6045,27600.0
2011-12-06 12:30:00,17.32,17.35,17.31,17.34,18800.0,12.6045,12.6263,12.5972,12.6191,18800.0
2011-12-06 12:40:00,17.34,17.35,17.33,17.34,20600.0,12.6191,12.6263,12.6118,12.6191,20600.0
2011-12-06 12:50:00,17.34,17.36,17.34,17.36,19400.0,12.6191,12.6336,12.6191,12.6336,19400.0
2011-12-06 13:00:00,17.35,17.36,17.35,17.36,17400.0,12.6263,12.6336,12.6263,12.6336,17400.0
2011-12-06 13:10:00,17.36,17.38,17.34,17.38,27400.0,12.6336,12.6482,12.6191,12.6482,27400.0
2011-12-06 13:20:00,17.37,17.39,17.36,17.39,29000.0,12.6409,12.6555,12.6336,12.6555,29000.0
2011-12-06 13:30:00,17.39,17.4,17.38,17.4,25600.0,12.6555,12.6627,12.6482,12.6627,25600.0
2011-12-06 13:40:00,17.4,17.4,17.36,17.36,34400.0,12.6627,12.6627,12.6336,12.6336,34400.0
2011-12-06 13:50:00,17.37,17.38,17.36,17.36,35000.0,12.6409,12.6482,12.6336,12.6336,35000.0
2011-12-06 14:00:00,17.37,17.38,17.36,17.36,28400.0,12.6409,12.6482,12.6336,12.6336,28400.0
2011-12-06 14:10:00,17.36,17.38,17.34,17.36,22400.0,12.6336,12.6482,12.6191,12.6336,22400.0
2011-12-06 14:20:00,17.36,17.36,17.33,17.35,22600.0,12.6336,12.6336,12.6118,12.6263,22600.0
2011-12-06 14:30:00,17.36,17.41,17.36,17.41,77400.0,12.6336,12.67,12.6336,12.67,77400.0
2011-12-06 14:40:00,17.41,17.45,17.41,17.45,59600.0,12.67,12.6991,12.67,12.6991,59600.0
2011-12-06 14:50:00,17.45,17.48,17.44,17.47,49000.0,12.6991,12.721,12.6918,12.7137,49000.0
2011-12-06 15:00:00,17.47,17.49,17.46,17.48,57800.0,12.7137,12.7282,12.7064,12.721,57800.0
2011-12-06 15:10:00,17.48,17.53,17.48,17.51,60400.0,12.721,12.7573,12.721,12.7428,60400.0
2011-12-06 15:20:00,17.51,17.53,17.47,17.48,59400.0,12.7428,12.7573,12.7137,12.721,59400.0
2011-12-06 15:30:00,17.47,17.51,17.47,17.5,98000.0,12.7137,12.7428,12.7137,12.7355,98000.0
2011-12-06 15:40:00,17.5,17.5,17.47,17.47,74600.0,12.7355,12.7355,12.7137,12.7137,74600.0
2011-12-06 15:50:00,17.47,17.48,17.45,17.46,112600.0,12.7137,12.721,12.6991,12.7064,112600.0
2011-12-07 09:30:00,17.42,17.42,17.27,17.33,77400.0,12.6773,12.6773,12.5681,12.6118,77400.0
2011-12-07 09:40:00,17.32,17.33,17.25,17.32,49400.0,12.6045,12.6118,12.5536,12.6045,49400.0
2011-12-07 09:50:00,17.32,17.35,17.3,17.33,32000.0,12.6045,12.6263,12.59,12.6118,32000.0
2011-12-07 10:00:00,17.33,17.34,17.26,17.26,40800.0,12.6118,12.6191,12.5609,12.5609,40800.0
2011-12-07 10:10:00,17.27,17.3,17.27,17.27,27600.0,12.5681,12.59,12.5681,12.5681,27600.0
2011-12-07 10:20:00,17.28,17.28,17.22,17.26,50400.0,12.5754,12.5754,12.5317,12.5609,50400.0
2011-12-07 10:30:00,17.26,17.32,17.25,17.32,127200.0,12.5609,12.6045,12.5536,12.6045,127200.0
2011-12-07 10:40:00,17.32,17.36,17.3,17.36,43800.0,12.6045,12.6336,12.59,12.6336,43800.0
2011-12-07 10:50:00,17.36,17.4,17.33,17.4,60600.0,12.6336,12.6627,12.6118,12.6627,60600.0
2011-12-07 11:00:00,17.4,17.48,17.4,17.47,93400.0,12.6627,12.721,12.6627,12.7137,93400.0
2011-12-07 11:10:00,17.47,17.48,17.43,17.45,71600.0,12.7137,12.721,12.6846,12.6991,71600.0
2011-12-07 11:20:00,17.45,17.51,17.44,17.5,83200.0,12.6991,12.7428,12.6918,12.7355,83200.0
2011-12-07 11:30:00,17.52,17.58,17.51,17.57,113200.0,12.7501,12.7937,12.7428,12.7865,113200.0
2011-12-07 11:40:00,17.57,17.58,17.53,17.53,65200.0,12.7865,12.7937,12.7573,12.7573,65200.0
2011-12-07 11:50:00,17.54,17.57,17.52,17.53,121200.0,12.7646,12.7865,12.7501,12.7573,121200.0
2011-12-07 12:00:00,17.53,17.58,17.53,17.57,93400.0,12.7573,12.7937,12.7573,12.7865,93400.0
2011-12-07 12:10:00,17.57,17.58,17.55,17.58,37800.0,12.7865,12.7937,12.7719,12.7937,37800.0
2011-12-07 12:20:00,17.58,17.66,17.57,17.66,60800.0,12.7937,12.852,12.7865,12.852,60800.0
2011-12-07 12:30:00,17.65,17.67,17.65,17.65,50200.0,12.8447,12.8592,12.8447,12.8447,50200.0
2011-12-07 12:40:00,17.65,17.67,17.64,17.65,61800.0,12.8447,12.8592,12.8374,12.8447,61800.0
2011-12-07 12:50:00,17.64,17.7,17.64,17.68,36400.0,12.8374,12.8811,12.8374,12.8665,36400.0
2011-12-07 13:00:00,17.68,17.69,17.65,17.65,33800.0,12.8665,12.8738,12.8447,12.8447,33800.0
2011-12-07 13:10:00,17.65,17.65,17.63,17.64,39600.0,12.8447,12.8447,12.8301,12.8374,39600.0
2011-12-07 13:20:00,17.63,17.65,17.61,17.63,54000.0,12.8301,12.8447,12.8156,12.8301,54000.0
2011-12-07 13:30:00,17.63,17.64,17.59,17.59,31800.0,12.8301,12.8374,12.801,12.801,31800.0
2011-12-07 13:40:00,17.59,17.59,17.52,17.54,67800.0,12.801,12.801,12.7501,12.7646,67800.0
2011-12-07 13:50:00,17.54,17.56,17.53,17.54,24600.0,12.7646,12.7792,12.7573,12.7646,24600.0
2011-12-07 14:00:00,17.55,17.57,17.52,17.52,35200.0,12.7719,12.7865,12.7501,12.7501,35200.0
2011-12-07 14:10:00,17.52,17.54,17.5,17.5,42800.0,12.7501,12.7646,12.7355,12.7355,42800.0
2011-12-07 14:20:00,17.51,17.54,17.5,17.51,37800.0,12.7428,12.7646,12.7355,12.7428,37800.0
2011-12-07 14:30:00,17.51,17.52,17.49,17.52,44200.0,12.7428,12.7501,12.7282,12.7501,44200.0
2011-12-07 14:40:00,17.52,17.52,17.43,17.44,78200.0,12.7501,12.7501,12.6846,12.6918,78200.0
2011-12-07 14:50:00,17.43,17.45,17.42,17.43,63600.0,12.6846,12.6991,12.6773,12.6846,63600.0
2011-12-07 15:00:00,17.43,17.46,17.43,17.45,47800.0,12.6846,12.7064,12.6846,12.6991,47800.0
2011-12-07 15:10:00,17.45,17.49,17.43,17.49,80600.0,12.6991,12.7282,12.6846,12.7282,80600.0
2011-12-07 15:20:00,17.49,17.54,17.49,17.53,108800.0,12.7282,12.7646,12.7282,12.7573,108800.0
2011-12-07 15:30:00,17.53,17.58,17.5,17.57,164800.0,12.7573,12.7937,12.7355,12.7865,164800.0
2011-12-07 15:40:00,17.57,17.61,17.55,17.6,202200.0,12.7865,12.8156,12.7719,12.8083,202200.0
2011-12-07 15:50:00,17.59,17.63,17.55,17.56,660800.0,12.801,12.8301,12.7719,12.7792,660800.0
2011-12-08 09:30:00,17.43,17.53,17.35,17.52,71000.0,12.6846,12.7573,12.6263,12.7501,71000.0
2011-12-08 09:40:00,17.51,17.61,17.48,17.57,90600.0,12.7428,12.8156,12.721,12.7865,90600.0
2011-12-08 09:50:00,17.57,17.6,17.46,17.48,60800.0,12.7865,12.8083,12.7064,12.721,60800.0
2011-12-08 10:00:00,17.46,17.53,17.46,17.51,175800.0,12.7064,12.7573,12.7064,12.7428,175800.0
2011-12-08 10:10:00,17.51,17.53,17.5,17.5,200800.0,12.7428,12.7573,12.7355,12.7355,200800.0
2011-12-08 10:20:00,17.5,17.53,17.5,17.51,81400.0,12.7355,12.7573,12.7355,12.7428,81400.0
2011-12-08 10:30:00,17.51,17.6,17.51,17.6,46800.0,12.7428,12.8083,12.7428,12.8083,46800.0
2011-12-08 10:40:00,17.6,17.61,17.56,17.59,47000.0,12.8083,12.8156,12.7792,12.801,47000.0
2011-12-08 10:50:00,17.59,17.61,17.54,17.54,89000.0,12.801,12.8156,12.7646,12.7646,89000.0
2011-12-08 11:00:00,17.54,17.54,17.5,17.5,87400.0,12.7646,12.7646,12.7355,12.7355,87400.0
2011-12-08 11:10:00,17.5,17.52,17.48,17.52,57400.0,12.7355,12.7501,12.721,12.7501,57400.0
2011-12-08 11:20:00,17.52,17.57,17.5,17.52,39000.0,12.7501,12.7865,12.7355,12.7501,39000.0
2011-12-08 11:30:00,17.52,17.52,17.45,17.46,89400.0,12.7501,12.7501,12.6991,12.7064,89400.0
2011-12-08 11:40:00,17.46,17.5,17.45,17.5,45200.0,12.7064,12.7355,12.6991,12.7355,45200.0
2011-12-08 11:50:00,17.5,17.53,17.48,17.48,42600.0,12.7355,12.7573,12.721,12.721,42600.0
2011-12-08 12:00:00,17.49,17.5,17.45,17.5,61000.0,12.7282,12.7355,12.6991,12.7355,61000.0
2011-12-08 12:10:00,17.5,17.53,17.48,17.53,37800.0,12.7355,12.7573,12.721,12.7573,37800.0
2011-12-08 12:20:00,17.53,17.53,17.47,17.47,56400.0,12.7573,12.7573,12.7137,12.7137,56400.0
2011-12-08 12:30:00,17.46,17.48,17.43,17.43,195200.0,12.7064,12.721,12.6846,12.6846,195200.0
2011-12-08 12:40:00,17.43,17.46,17.43,17.45,21200.0,12.6846,12.7064,12.6846,12.6991,21200.0
2011-12-08 12:50:00,17.45,17.46,17.42,17.42,25800.0,12.6991,12.7064,12.6773,12.6773,25800.0
2011-12-08 13:00:00,17.42,17.42,17.35,17.36,74200.0,12.6773,12.6773,12.6263,12.6336,74200.0
2011-12-08 13:10:00,17.36,17.36,17.32,17.36,42800.0,12.6336,12.6336,12.6045,12.6336,42800.0
2011-12-08 13:20:00,17.36,17.36,17.33,17.34,32000.0,12.6336,12.6336,12.6118,12.6191,32000.0
2011-12-08 13:30:00,17.34,17.36,17.31,17.36,54200.0,12.6191,12.6336,12.5972,12.6336,54200.0
2011-12-08 13:40:00,17.36,17.4,17.34,17.35,104000.0,12.6336,12.6627,12.6191,12.6263,104000.0
2011-12-08 13:50:00,17.35,17.39,17.34,17.38,34200.0,12.6263,12.6555,12.6191,12.6482,34200.0
2011-12-08 14:00:00,17.38,17.38,17.34,17.36,33400.0,12.6482,12.6482,12.6191,12.6336,33400.0
2011-12-08 14:10:00,17.37,17.39,17.36,17.38,30000.0,12.6409,12.6555,12.6336,12.6482,30000.0
2011-12-08 14:20:00,17.38,17.38,17.32,17.33,24600.0,12.6482,12.6482,12.6045,12.6118,24600.0
2011-12-08 14:30:00,17.33,17.35,17.31,17.33,36400.0,12.6118,12.6263,12.5972,12.6118,36400.0
2011-12-08 14:40:00,17.33,17.33,17.29,17.32,57400.0,12.6118,12.6118,12.5827,12.6045,57400.0
2011-12-08 14:50:00,17.32,17.34,17.31,17.34,145000.0,12.6045,12.6191,12.5972,12.6191,145000.0
2011-12-08 15:00:00,17.34,17.36,17.34,17.34,84000.0,12.6191,12.6336,12.6191,12.6191,84000.0
2011-12-08 15:10:00,17.35,17.42,17.35,17.41,104600.0,12.6263,12.6773,12.6263,12.67,104600.0
2011-12-08 15:20:00,17.42,17.45,17.41,17.45,174800.0,12.6773,12.6991,12.67,12.6991,174800.0
2011-12-08 15:30:00,17.45,17.52,17.43,17.46,183000.0,12.6991,12.7501,12.6846,12.7064,183000.0
2011-12-08 15:40:00,17.46,17.47,17.35,17.39,309200.0,12.7064,12.7137,12.6263,12.6555,309200.0
2011-12-08 15:50:00,17.39,17.39,17.29,17.33,289600.0,12.6555,12.6555,12.5827,12.6118,289600.0
2011-12-09 09:30:00,17.14,17.15,16.93,17.09,253600.0,12.4735,12.4808,12.3207,12.4371,253600.0
2011-12-09 09:40:00,17.08,17.13,17.05,17.12,155000.0,12.4299,12.4662,12.408,12.459,155000.0
2011-12-09 09:50:00,17.12,17.15,17.08,17.09,149000.0,12.459,12.4808,12.4299,12.4371,149000.0
2011-12-09 10:00:00,17.09,17.13,17.06,17.1,307800.0,12.4371,12.4662,12.4153,12.4444,307800.0
2011-12-09 10:10:00,17.1,17.14,17.05,17.07,144400.0,12.4444,12.4735,12.408,12.4226,144400.0
2011-12-09 10:20:00,17.07,17.08,17.01,17.05,250000.0,12.4226,12.4299,12.3789,12.408,250000.0
2011-12-09 10:30:00,17.06,17.08,17.0,17.02,84600.0,12.4153,12.4299,12.3716,12.3862,84600.0
2011-12-09 10:40:00,17.01,17.05,16.99,17.04,93200.0,12.3789,12.408,12.3644,12.4007,93200.0
2011-12-09 10:50:00,17.04,17.05,17.0,17.03,203400.0,12.4007,12.408,12.3716,12.3935,203400.0
2011-12-09 11:00:00,17.04,17.08,17.03,17.06,180400.0,12.4007,12.4299,12.3935,12.4153,180400.0
2011-12-09 11:10:00,17.07,17.08,17.05,17.08,544000.0,12.4226,12.4299,12.408,12.4299,544000.0
2011-12-09 11:20:00,17.08,17.09,17.06,17.06,138800.0,12.4299,12.4371,12.4153,12.4153,138800.0
2011-12-09 11:30:00,17.06,17.12,17.06,17.11,386200.0,12.4153,12.459,12.4153,12.4517,386200.0
2011-12-09 11:40:00,17.12,17.2,17.1,17.18,163600.0,12.459,12.5172,12.4444,12.5026,163600.0
2011-12-09 11:50:00,17.17,17.23,17.17,17.22,96000.0,12.4954,12.539,12.4954,12.5317,96000.0
2011-12-09 12:00:00,17.22,17.25,17.21,17.25,88800.0,12.5317,12.5536,12.5245,12.5536,88800.0
2011-12-09 12:10:00,17.25,17.31,17.25,17.31,113200.0,12.5536,12.5972,12.5536,12.5972,113200.0
2011-12-09 12:20:00,17.31,17.35,17.3,17.34,135400.0,12.5972,12.6263,12.59,12.6191,135400.0
2011-12-09 12:30:00,17.34,17.39,17.33,17.36,146800.0,12.6191,12.6555,12.6118,12.6336,146800.0
2011-12-09 12:40:00,17.36,17.39,17.34,17.36,40000.0,12.6336,12.6555,12.6191,12.6336,40000.0
2011-12-09 12:50:00,17.37,17.38,17.36,17.36,15000.0,12.6409,12.6482,12.6336,12.6336,15000.0
2011-12-09 13:00:00,17.36,17.37,17.33,17.35,42200.0,12.6336,12.6409,12.6118,12.6263,42200.0
2011-12-09 13:10:00,17.35,17.37,17.34,17.36,23200.0,12.6263,12.6409,12.6191,12.6336,23200.0
2011-12-09 13:20:00,17.36,17.43,17.36,17.42,38400.0,12.6336,12.6846,12.6336,12.6773,38400.0
2011-12-09 13:30:00,17.43,17.49,17.43,17.48,67400.0,12.6846,12.7282,12.6846,12.721,67400.0
2011-12-09 13:40:00,17.47,17.49,17.46,17.46,50200.0,12.7137,12.7282,12.7064,12.7064,50200.0
2011-12-09 13:50:00,17.46,17.46,17.43,17.44,86200.0,12.7064,12.7064,12.6846,12.6918,86200.0
2011-12-09 14:00:00,17.44,17.44,17.42,17.43,68200.0,12.6918,12.6918,12.6773,12.6846,68200.0
2011-12-09 14:10:00,17.43,17.43,17.41,17.41,85200.0,12.6846,12.6846,12.67,12.67,85200.0
2011-12-09 14:20:00,17.41,17.45,17.39,17.43,40200.0,12.67,12.6991,12.6555,12.6846,40200.0
2011-12-09 14:30:00,17.44,17.45,17.42,17.44,85600.0,12.6918,12.6991,12.6773,12.6918,85600.0
2011-12-09 14:40:00,17.45,17.48,17.42,17.48,131600.0,12.6991,12.721,12.6773,12.721,131600.0
2011-12-09 14:50:00,17.48,17.5,17.48,17.48,74400.0,12.721,12.7355,12.721,12.721,74400.0
2011-12-09 15:00:00,17.48,17.49,17.43,17.44,113000.0,12.721,12.7282,12.6846,12.6918,113000.0
2011-12-09 15:10:00,17.44,17.46,17.41,17.42,58200.0,12.6918,12.7064,12.67,12.6773,58200.0
2011-12-09 15:20:00,17.41,17.43,17.41,17.43,90400.0,12.67,12.6846,12.67,12.6846,90400.0
2011-12-09 15:30:00,17.43,17.44,17.42,17.42,148800.0,12.6846,12.6918,12.6773,12.6773,148800.0
2011-12-09 15:40:00,17.42,17.47,17.41,17.41,215000.0,12.6773,12.7137,12.67,12.67,215000.0
2011-12-09 15:50:00,17.41,17.45,17.4,17.41,289600.0,12.67,12.6991,12.6627,12.67,289600.0
2011-12-12 09:30:00,17.25,17.25,17.0,17.01,342400.0,12.5536,12.5536,12.3716,12.3789,342400.0
2011-12-12 09:40:00,17.0,17.15,17.0,17.14,79400.0,12.3716,12.4808,12.3716,12.4735,79400.0
2011-12-12 09:50:00,17.13,17.14,17.0,17.04,115200.0,12.4662,12.4735,12.3716,12.4007,115200.0
2011-12-12 10:00:00,17.03,17.11,16.99,17.09,92600.0,12.3935,12.4517,12.3644,12.4371,92600.0
2011-12-12 10:10:00,17.09,17.12,17.07,17.1,82600.0,12.4371,12.459,12.4226,12.4444,82600.0
2011-12-12 10:20:00,17.1,17.15,17.08,17.12,139200.0,12.4444,12.4808,12.4299,12.459,139200.0
2011-12-12 10:30:00,17.12,17.16,17.1,17.13,44600.0,12.459,12.4881,12.4444,12.4662,44600.0
2011-12-12 10:40:00,17.13,17.17,17.11,17.17,38200.0,12.4662,12.4954,12.4517,12.4954,38200.0
2011-12-12 10:50:00,17.17,17.2,17.16,17.18,59200.0,12.4954,12.5172,12.4881,12.5026,59200.0
2011-12-12 11:00:00,17.18,17.28,17.18,17.28,111400.0,12.5026,12.5754,12.5026,12.5754,111400.0
2011-12-12 11:10:00,17.28,17.3,17.27,17.27,159800.0,12.5754,12.59,12.5681,12.5681,159800.0
2011-12-12 11:20:00,17.27,17.33,17.25,17.27,67000.0,12.5681,12.6118,12.5536,12.5681,67000.0
2011-12-12 11:30:00,17.26,17.3,17.24,17.28,111400.0,12.5609,12.59,12.5463,12.5754,111400.0
2011-12-12 11:40:00,17.27,17.27,17.17,17.18,38400.0,12.5681,12.5681,12.4954,12.5026,38400.0
2011-12-12 11:50:00,17.18,17.2,17.12,17.17,60000.0,12.5026,12.5172,12.459,12.4954,60000.0
2011-12-12 12:00:00,17.16,17.18,17.15,17.17,35800.0,12.4881,12.5026,12.4808,12.4954,35800.0
2011-12-12 12:10:00,17.17,17.21,17.17,17.2,42800.0,12.4954,12.5245,12.4954,12.5172,42800.0
2011-12-12 12:20:00,17.2,17.2,17.18,17.18,19200.0,12.5172,12.5172,12.5026,12.5026,19200.0
2011-12-12 12:30:00,17.19,17.22,17.16,17.22,74200.0,12.5099,12.5317,12.4881,12.5317,74200.0
2011-12-12 12:40:00,17.22,17.24,17.2,17.24,67600.0,12.5317,12.5463,12.5172,12.5463,67600.0
2011-12-12 12:50:00,17.24,17.25,17.22,17.22,28600.0,12.5463,12.5536,12.5317,12.5317,28600.0
2011-12-12 13:00:00,17.22,17.24,17.21,17.21,83600.0,12.5317,12.5463,12.5245,12.5245,83600.0
2011-12-12 13:10:00,17.21,17.24,17.2,17.22,56600.0,12.5245,12.5463,12.5172,12.5317,56600.0
2011-12-12 13:20:00,17.22,17.24,17.22,17.23,27200.0,12.5317,12.5463,12.5317,12.539,27200.0
2011-12-12 13:30:00,17.23,17.23,17.2,17.2,59600.0,12.539,12.539,12.5172,12.5172,59600.0
2011-12-12 13:40:00,17.2,17.23,17.2,17.23,33200.0,12.5172,12.539,12.5172,12.539,33200.0
2011-12-12 13:50:00,17.24,17.24,17.21,17.22,26200.0,12.5463,12.5463,12.5245,12.5317,26200.0
2011-12-12 14:00:00,17.22,17.23,17.2,17.21,57000.0,12.5317,12.539,12.5172,12.5245,57000.0
2011-12-12 14:10:00,17.2,17.24,17.2,17.24,82800.0,12.5172,12.5463,12.5172,12.5463,82800.0
2011-12-12 14:20:00,17.24,17.27,17.23,17.23,93200.0,12.5463,12.5681,12.539,12.539,93200.0
2011-12-12 14:30:00,17.23,17.25,17.2,17.21,97600.0,12.539,12.5536,12.5172,12.5245,97600.0
2011-12-12 14:40:00,17.21,17.22,17.21,17.22,75600.0,12.5245,12.5317,12.5245,12.5317,75600.0
2011-12-12 14:50:00,17.21,17.25,17.21,17.24,56400.0,12.5245,12.5536,12.5245,12.5463,56400.0
2011-12-12 15:00:00,17.25,17.25,17.2,17.22,161000.0,12.5536,12.5536,12.5172,12.5317,161000.0
2011-12-12 15:10:00,17.22,17.22,17.2,17.22,75800.0,12.5317,12.5317,12.5172,12.5317,75800.0
2011-12-12 15:20:00,17.22,17.3,17.18,17.28,295000.0,12.5317,12.59,12.5026,12.5754,295000.0
2011-12-12 15:30:00,17.28,17.32,17.25,17.32,113200.0,12.5754,12.6045,12.5536,12.6045,113200.0
2011-12-12 15:40:00,17.32,17.35,17.32,17.35,192800.0,12.6045,12.6263,12.6045,12.6263,192800.0
2011-12-12 15:50:00,17.35,17.36,17.33,17.34,273200.0,12.6263,12.6336,12.6118,12.6191,273200.0
2011-12-13 09:30:00,17.41,17.47,17.38,17.43,108000.0,12.67,12.7137,12.6482,12.6846,108000.0
2011-12-13 09:40:00,17.42,17.5,17.36,17.38,70800.0,12.6773,12.7355,12.6336,12.6482,70800.0
2011-12-13 09:50:00,17.37,17.41,17.34,17.36,61800.0,12.6409,12.67,12.6191,12.6336,61800.0
2011-12-13 10:00:00,17.36,17.43,17.32,17.33,75400.0,12.6336,12.6846,12.6045,12.6118,75400.0
2011-12-13 10:10:00,17.32,17.37,17.32,17.37,38000.0,12.6045,12.6409,12.6045,12.6409,38000.0
2011-12-13 10:20:00,17.36,17.4,17.36,17.36,38400.0,12.6336,12.6627,12.6336,12.6336,38400.0
2011-12-13 10:30:00,17.36,17.38,17.32,17.33,56200.0,12.6336,12.6482,12.6045,12.6118,56200.0
2011-12-13 10:40:00,17.32,17.32,17.24,17.27,74800.0,12.6045,12.6045,12.5463,12.5681,74800.0
2011-12-13 10:50:00,17.27,17.28,17.25,17.26,33800.0,12.5681,12.5754,12.5536,12.5609,33800.0
2011-12-13 11:00:00,17.26,17.26,17.17,17.18,68200.0,12.5609,12.5609,12.4954,12.5026,68200.0
2011-12-13 11:10:00,17.17,17.19,17.15,17.18,57200.0,12.4954,12.5099,12.4808,12.5026,57200.0
2011-12-13 11:20:00,17.18,17.18,17.17,17.17,34800.0,12.5026,12.5026,12.4954,12.4954,34800.0
2011-12-13 11:30:00,17.17,17.23,17.16,17.23,36200.0,12.4954,12.539,12.4881,12.539,36200.0
2011-12-13 11:40:00,17.23,17.23,17.18,17.18,28000.0,12.539,12.539,12.5026,12.5026,28000.0
2011-12-13 11:50:00,17.18,17.22,17.18,17.21,78200.0,12.5026,12.5317,12.5026,12.5245,78200.0
2011-12-13 12:00:00,17.21,17.22,17.18,17.19,22800.0,12.5245,12.5317,12.5026,12.5099,22800.0
2011-12-13 12:10:00,17.18,17.2,17.18,17.18,11400.0,12.5026,12.5172,12.5026,12.5026,11400.0
2011-12-13 12:20:00,17.18,17.21,17.17,17.18,33800.0,12.5026,12.5245,12.4954,12.5026,33800.0
2011-12-13 12:30:00,17.18,17.19,17.15,17.15,36000.0,12.5026,12.5099,12.4808,12.4808,36000.0
2011-12-13 12:40:00,17.14,17.18,17.14,17.18,30800.0,12.4735,12.5026,12.4735,12.5026,30800.0
2011-12-13 12:50:00,17.19,17.22,17.18,17.2,36600.0,12.5099,12.5317,12.5026,12.5172,36600.0
2011-12-13 13:00:00,17.2,17.2,17.16,17.17,55600.0,12.5172,12.5172,12.4881,12.4954,55600.0
2011-12-13 13:10:00,17.17,17.21,17.17,17.21,39400.0,12.4954,12.5245,12.4954,12.5245,39400.0
2011-12-13 13:20:00,17.21,17.21,17.17,17.18,46400.0,12.5245,12.5245,12.4954,12.5026,46400.0
2011-12-13 13:30:00,17.18,17.18,17.14,17.14,30800.0,12.5026,12.5026,12.4735,12.4735,30800.0
2011-12-13 13:40:00,17.14,17.17,17.14,17.15,24200.0,12.4735,12.4954,12.4735,12.4808,24200.0
2011-12-13 13:50:00,17.15,17.16,17.14,17.15,10600.0,12.4808,12.4881,12.4735,12.4808,10600.0
2011-12-13 14:00:00,17.14,17.24,17.14,17.23,79000.0,12.4735,12.5463,12.4735,12.539,79000.0
2011-12-13 14:10:00,17.22,17.23,17.17,17.17,141600.0,12.5317,12.539,12.4954,12.4954,141600.0
2011-12-13 14:20:00,17.17,17.19,17.11,17.16,102800.0,12.4954,12.5099,12.4517,12.4881,102800.0
2011-12-13 14:30:00,17.16,17.16,17.02,17.02,98400.0,12.4881,12.4881,12.3862,12.3862,98400.0
2011-12-13 14:40:00,17.02,17.03,16.98,16.99,129400.0,12.3862,12.3935,12.3571,12.3644,129400.0
2011-12-13 14:50:00,16.99,17.05,16.99,17.03,115200.0,12.3644,12.408,12.3644,12.3935,115200.0
2011-12-13 15:00:00,17.03,17.06,17.02,17.06,58600.0,12.3935,12.4153,12.3862,12.4153,58600.0
2011-12-13 15:10:00,17.06,17.07,17.03,17.03,177600.0,12.4153,12.4226,12.3935,12.3935,177600.0
2011-12-13 15:20:00,17.03,17.04,16.92,16.93,178200.0,12.3935,12.4007,12.3134,12.3207,178200.0
2011-12-13 15:30:00,16.93,16.94,16.86,16.87,180200.0,12.3207,12.328,12.2698,12.277,180200.0
2011-12-13 15:40:00,16.88,16.95,16.86,16.95,256000.0,12.2843,12.3353,12.2698,12.3353,256000.0
2011-12-13 15:50:00,16.95,17.02,16.95,16.99,734200.0,12.3353,12.3862,12.3353,12.3644,734200.0
2011-12-14 09:30:00,16.93,17.0,16.79,16.96,152200.0,12.3207,12.3716,12.2188,12.3425,152200.0
2011-12-14 09:40:00,16.95,17.04,16.86,16.9,115600.0,12.3353,12.4007,12.2698,12.2989,115600.0
2011-12-14 09:50:00,16.9,17.02,16.89,17.02,132200.0,12.2989,12.3862,12.2916,12.3862,132200.0
2011-12-14 10:00:00,17.02,17.05,16.99,17.0,194600.0,12.3862,12.408,12.3644,12.3716,194600.0
2011-12-14 10:10:00,16.98,16.98,16.93,16.97,91200.0,12.3571,12.3571,12.3207,12.3498,91200.0
2011-12-14 10:20:00,16.98,17.0,16.91,16.98,114000.0,12.3571,12.3716,12.3061,12.3571,114000.0
2011-12-14 10:30:00,16.98,17.02,16.97,17.01,70000.0,12.3571,12.3862,12.3498,12.3789,70000.0
2011-12-14 10:40:00,17.0,17.0,16.95,16.97,38800.0,12.3716,12.3716,12.3353,12.3498,38800.0
2011-12-14 10:50:00,16.98,16.98,16.9,16.93,92800.0,12.3571,12.3571,12.2989,12.3207,92800.0
2011-12-14 11:00:00,16.93,16.93,16.89,16.91,135600.0,12.3207,12.3207,12.2916,12.3061,135600.0
2011-12-14 11:10:00,16.9,16.93,16.89,16.89,47600.0,12.2989,12.3207,12.2916,12.2916,47600.0
2011-12-14 11:20:00,16.9,16.9,16.85,16.85,42800.0,12.2989,12.2989,12.2625,12.2625,42800.0
2011-12-14 11:30:00,16.85,16.85,16.81,16.81,51800.0,12.2625,12.2625,12.2334,12.2334,51800.0
2011-12-14 11:40:00,16.81,16.87,16.81,16.86,40400.0,12.2334,12.277,12.2334,12.2698,40400.0
2011-12-14 11:50:00,16.86,16.86,16.82,16.83,21200.0,12.2698,12.2698,12.2406,12.2479,21200.0
2011-12-14 12:00:00,16.83,16.86,16.81,16.86,33600.0,12.2479,12.2698,12.2334,12.2698,33600.0
2011-12-14 12:10:00,16.86,16.89,16.86,16.89,39400.0,12.2698,12.2916,12.2698,12.2916,39400.0
2011-12-14 12:20:00,16.89,16.89,16.87,16.89,28400.0,12.2916,12.2916,12.277,12.2916,28400.0
2011-12-14 12:30:00,16.89,16.93,16.89,16.9,29000.0,12.2916,12.3207,12.2916,12.2989,29000.0
2011-12-14 12:40:00,16.9,16.96,16.89,16.96,48400.0,12.2989,12.3425,12.2916,12.3425,48400.0
2011-12-14 12:50:00,16.96,16.96,16.93,16.95,32200.0,12.3425,12.3425,12.3207,12.3353,32200.0
2011-12-14 13:00:00,16.95,16.98,16.92,16.98,32400.0,12.3353,12.3571,12.3134,12.3571,32400.0
2011-12-14 13:10:00,16.97,17.02,16.96,17.02,56000.0,12.3498,12.3862,12.3425,12.3862,56000.0
2011-12-14 13:20:00,17.02,17.03,16.97,17.0,31800.0,12.3862,12.3935,12.3498,12.3716,31800.0
2011-12-14 13:30:00,17.0,17.0,16.96,16.98,33000.0,12.3716,12.3716,12.3425,12.3571,33000.0
2011-12-14 13:40:00,16.99,16.99,16.95,16.95,23600.0,12.3644,12.3644,12.3353,12.3353,23600.0
2011-12-14 13:50:00,16.95,16.98,16.93,16.93,67200.0,12.3353,12.3571,12.3207,12.3207,67200.0
2011-12-14 14:00:00,16.93,16.93,16.89,16.89,53400.0,12.3207,12.3207,12.2916,12.2916,53400.0
2011-12-14 14:10:00,16.89,16.92,16.86,16.9,86200.0,12.2916,12.3134,12.2698,12.2989,86200.0
2011-12-14 14:20:00,16.89,16.93,16.88,16.91,79000.0,12.2916,12.3207,12.2843,12.3061,79000.0
2011-12-14 14:30:00,16.91,16.91,16.83,16.85,65200.0,12.3061,12.3061,12.2479,12.2625,65200.0
2011-12-14 14:40:00,16.86,16.88,16.83,16.88,50000.0,12.2698,12.2843,12.2479,12.2843,50000.0
2011-12-14 14:50:00,16.88,16.88,16.82,16.85,61200.0,12.2843,12.2843,12.2406,12.2625,61200.0
2011-12-14 15:00:00,16.84,16.86,16.82,16.82,99200.0,12.2552,12.2698,12.2406,12.2406,99200.0
2011-12-14 15:10:00,16.83,16.92,16.83,16.9,105600.0,12.2479,12.3134,12.2479,12.2989,105600.0
2011-12-14 15:20:00,16.89,16.9,16.85,16.89,67000.0,12.2916,12.2989,12.2625,12.2916,67000.0
2011-12-14 15:30:00,16.89,16.9,16.85,16.86,89200.0,12.2916,12.2989,12.2625,12.2698,89200.0
2011-12-14 15:40:00,16.86,16.92,16.85,16.91,103000.0,12.2698,12.3134,12.2625,12.3061,103000.0
2011-12-14 15:50:00,16.91,16.91,16.85,16.85,215400.0,12.3061,12.3061,12.2625,12.2625,215400.0
2011-12-15 09:30:00,17.02,17.09,17.0,17.04,88400.0,12.3862,12.4371,12.3716,12.4007,88400.0
2011-12-15 09:40:00,17.04,17.06,16.99,16.99,55600.0,12.4007,12.4153,12.3644,12.3644,55600.0
2011-12-15 09:50:00,17.0,17.03,16.99,17.0,26200.0,12.3716,12.3935,12.3644,12.3716,26200.0
2011-12-15 10:00:00,16.98,17.02,16.97,16.99,64200.0,12.3571,12.3862,12.3498,12.3644,64200.0
2011-12-15 10:10:00,16.99,17.03,16.98,17.01,47000.0,12.3644,12.3935,12.3571,12.3789,47000.0
2011-12-15 10:20:00,17.02,17.06,16.99,17.0,44000.0,12.3862,12.4153,12.3644,12.3716,44000.0
2011-12-15 10:30:00,16.99,17.01,16.96,16.96,37400.0,12.3644,12.3789,12.3425,12.3425,37400.0
2011-12-15 10:40:00,16.96,16.97,16.94,16.97,36600.0,12.3425,12.3498,12.328,12.3498,36600.0
2011-12-15 10:50:00,16.97,17.0,16.95,16.98,33800.0,12.3498,12.3716,12.3353,12.3571,33800.0
2011-12-15 11:00:00,16.99,17.0,16.9,16.91,32400.0,12.3644,12.3716,12.2989,12.3061,32400.0
2011-12-15 11:10:00,16.91,16.96,16.91,16.93,30600.0,12.3061,12.3425,12.3061,12.3207,30600.0
2011-12-15 11:20:00,16.93,16.97,16.91,16.96,49800.0,12.3207,12.3498,12.3061,12.3425,49800.0
2011-12-15 11:30:00,16.97,16.98,16.95,16.95,26800.0,12.3498,12.3571,12.3353,12.3353,26800.0
2011-12-15 11:40:00,16.95,16.97,16.92,16.92,29000.0,12.3353,12.3498,12.3134,12.3134,29000.0
2011-12-15 11:50:00,16.92,16.92,16.88,16.91,38400.0,12.3134,12.3134,12.2843,12.3061,38400.0
2011-12-15 12:00:00,16.91,16.93,16.9,16.92,25800.0,12.3061,12.3207,12.2989,12.3134,25800.0
2011-12-15 12:10:00,16.92,16.93,16.9,16.91,19200.0,12.3134,12.3207,12.2989,12.3061,19200.0
2011-12-15 12:20:00,16.91,16.93,16.91,16.92,38800.0,12.3061,12.3207,12.3061,12.3134,38800.0
2011-12-15 12:30:00,16.93,16.95,16.91,16.93,18000.0,12.3207,12.3353,12.3061,12.3207,18000.0
2011-12-15 12:40:00,16.93,16.95,16.91,16.93,24200.0,12.3207,12.3353,12.3061,12.3207,24200.0
2011-12-15 12:50:00,16.93,16.93,16.9,16.91,29200.0,12.3207,12.3207,12.2989,12.3061,29200.0
2011-12-15 13:00:00,16.91,16.93,16.91,16.92,24200.0,12.3061,12.3207,12.3061,12.3134,24200.0
2011-12-15 13:10:00,16.93,16.93,16.9,16.92,24200.0,12.3207,12.3207,12.2989,12.3134,24200.0
2011-12-15 13:20:00,16.92,16.93,16.9,16.92,34000.0,12.3134,12.3207,12.2989,12.3134,34000.0
2011-12-15 13:30:00,16.92,16.93,16.88,16.9,32000.0,12.3134,12.3207,12.2843,12.2989,32000.0
2011-12-15 13:40:00,16.9,16.96,16.89,16.96,43800.0,12.2989,12.3425,12.2916,12.3425,43800.0
2011-12-15 13:50:00,16.95,16.98,16.94,16.94,60800.0,12.3353,12.3571,12.328,12.328,60800.0
2011-12-15 14:00:00,16.94,16.97,16.93,16.95,20200.0,12.328,12.3498,12.3207,12.3353,20200.0
2011-12-15 14:10:00,16.95,16.98,16.95,16.96,22000.0,12.3353,12.3571,12.3353,12.3425,22000.0
2011-12-15 14:20:00,16.96,16.96,16.92,16.93,18600.0,12.3425,12.3425,12.3134,12.3207,18600.0
2011-12-15 14:30:00,16.93,16.93,16.9,16.91,30800.0,12.3207,12.3207,12.2989,12.3061,30800.0
2011-12-15 14:40:00,16.91,16.91,16.87,16.88,82000.0,12.3061,12.3061,12.277,12.2843,82000.0
2011-12-15 14:50:00,16.88,16.88,16.84,16.84,79200.0,12.2843,12.2843,12.2552,12.2552,79200.0
2011-12-15 15:00:00,16.84,16.88,16.83,16.88,66000.0,12.2552,12.2843,12.2479,12.2843,66000.0
2011-12-15 15:10:00,16.88,16.93,16.88,16.93,79800.0,12.2843,12.3207,12.2843,12.3207,79800.0
2011-12-15 15:20:00,16.93,16.96,16.91,16.93,81000.0,12.3207,12.3425,12.3061,12.3207,81000.0
2011-12-15 15:30:00,16.94,16.98,16.93,16.97,86000.0,12.328,12.3571,12.3207,12.3498,86000.0
2011-12-15 15:40:00,16.97,16.97,16.91,16.92,93400.0,12.3498,12.3498,12.3061,12.3134,93400.0
2011-12-15 15:50:00,16.92,16.92,16.89,16.91,178400.0,12.3134,12.3134,12.2916,12.3061,178400.0
2011-12-16 09:30:00,16.96,17.11,16.93,17.1,819600.0,12.3425,12.4517,12.3207,12.4444,819600.0
2011-12-16 09:40:00,17.11,17.15,16.98,17.06,83200.0,12.4517,12.4808,12.3571,12.4153,83200.0
2011-12-16 09:50:00,17.05,17.11,17.03,17.09,72400.0,12.408,12.4517,12.3935,12.4371,72400.0
2011-12-16 10:00:00,17.09,17.2,17.07,17.16,151200.0,12.4371,12.5172,12.4226,12.4881,151200.0
2011-12-16 10:10:00,17.17,17.2,17.14,17.2,74200.0,12.4954,12.5172,12.4735,12.5172,74200.0
2011-12-16 10:20:00,17.2,17.2,17.15,17.18,67200.0,12.5172,12.5172,12.4808,12.5026,67200.0
2011-12-16 10:30:00,17.18,17.25,17.18,17.25,139600.0,12.5026,12.5536,12.5026,12.5536,139600.0
2011-12-16 10:40:00,17.25,17.29,17.25,17.29,103400.0,12.5536,12.5827,12.5536,12.5827,103400.0
2011-12-16 10:50:00,17.29,17.3,17.28,17.3,146600.0,12.5827,12.59,12.5754,12.59,146600.0
2011-12-16 11:00:00,17.3,17.34,17.3,17.33,198800.0,12.59,12.6191,12.59,12.6118,198800.0
2011-12-16 11:10:00,17.33,17.39,17.33,17.38,123200.0,12.6118,12.6555,12.6118,12.6482,123200.0
2011-12-16 11:20:00,17.38,17.42,17.38,17.39,151200.0,12.6482,12.6773,12.6482,12.6555,151200.0
2011-12-16 11:30:00,17.39,17.39,17.3,17.3,97600.0,12.6555,12.6555,12.59,12.59,97600.0
2011-12-16 11:40:00,17.3,17.39,17.3,17.36,164400.0,12.59,12.6555,12.59,12.6336,164400.0
2011-12-16 11:50:00,17.37,17.39,17.32,17.32,87600.0,12.6409,12.6555,12.6045,12.6045,87600.0
2011-12-16 12:00:00,17.32,17.32,17.25,17.3,142200.0,12.6045,12.6045,12.5536,12.59,142200.0
2011-12-16 12:10:00,17.31,17.34,17.29,17.29,73000.0,12.5972,12.6191,12.5827,12.5827,73000.0
2011-12-16 12:20:00,17.29,17.31,17.27,17.28,56000.0,12.5827,12.5972,12.5681,12.5754,56000.0
2011-12-16 12:30:00,17.28,17.31,17.25,17.3,101400.0,12.5754,12.5972,12.5536,12.59,101400.0
2011-12-16 12:40:00,17.3,17.32,17.25,17.28,84200.0,12.59,12.6045,12.5536,12.5754,84200.0
2011-12-16 12:50:00,17.28,17.32,17.26,17.31,109800.0,12.5754,12.6045,12.5609,12.5972,109800.0
2011-12-16 13:00:00,17.3,17.32,17.25,17.28,81600.0,12.59,12.6045,12.5536,12.5754,81600.0
2011-12-16 13:10:00,17.28,17.29,17.27,17.28,68400.0,12.5754,12.5827,12.5681,12.5754,68400.0
2011-12-16 13:20:00,17.29,17.32,17.28,17.3,34600.0,12.5827,12.6045,12.5754,12.59,34600.0
2011-12-16 13:30:00,17.3,17.31,17.28,17.28,44600.0,12.59,12.5972,12.5754,12.5754,44600.0
2011-12-16 13:40:00,17.28,17.32,17.27,17.32,56400.0,12.5754,12.6045,12.5681,12.6045,56400.0
2011-12-16 13:50:00,17.32,17.34,17.27,17.28,60400.0,12.6045,12.6191,12.5681,12.5754,60400.0
2011-12-16 14:00:00,17.28,17.29,17.26,17.28,67400.0,12.5754,12.5827,12.5609,12.5754,67400.0
2011-12-16 14:10:00,17.28,17.28,17.23,17.23,52800.0,12.5754,12.5754,12.539,12.539,52800.0
2011-12-16 14:20:00,17.23,17.23,17.16,17.16,90600.0,12.539,12.539,12.4881,12.4881,90600.0
2011-12-16 14:30:00,17.16,17.2,17.15,17.19,68600.0,12.4881,12.5172,12.4808,12.5099,68600.0
2011-12-16 14:40:00,17.2,17.23,17.17,17.23,62200.0,12.5172,12.539,12.4954,12.539,62200.0
2011-12-16 14:50:00,17.22,17.24,17.22,17.23,72000.0,12.5317,12.5463,12.5317,12.539,72000.0
2011-12-16 15:00:00,17.23,17.25,17.22,17.23,68400.0,12.539,12.5536,12.5317,12.539,68400.0
2011-12-16 15:10:00,17.24,17.26,17.23,17.23,69000.0,12.5463,12.5609,12.539,12.539,69000.0
2011-12-16 15:20:00,17.23,17.25,17.2,17.22,182800.0,12.539,12.5536,12.5172,12.5317,182800.0
2011-12-16 15:30:00,17.22,17.23,17.2,17.21,102200.0,12.5317,12.539,12.5172,12.5245,102200.0
2011-12-16 15:40:00,17.22,17.23,17.18,17.21,144200.0,12.5317,12.539,12.5026,12.5245,144200.0
2011-12-16 15:50:00,17.21,17.27,17.21,17.24,494600.0,12.5245,12.5681,12.5245,12.5463,494600.0
2011-12-19 09:30:00,17.42,17.44,17.26,17.38,119800.0,12.6773,12.6918,12.5609,12.6482,119800.0
2011-12-19 09:40:00,17.37,17.45,17.36,17.36,100800.0,12.6409,12.6991,12.6336,12.6336,100800.0
2011-12-19 09:50:00,17.36,17.45,17.32,17.42,90800.0,12.6336,12.6991,12.6045,12.6773,90800.0
2011-12-19 10:00:00,17.43,17.45,17.4,17.44,139400.0,12.6846,12.6991,12.6627,12.6918,139400.0
2011-12-19 10:10:00,17.43,17.46,17.43,17.43,122000.0,12.6846,12.7064,12.6846,12.6846,122000.0
2011-12-19 10:20:00,17.43,17.47,17.43,17.47,97600.0,12.6846,12.7137,12.6846,12.7137,97600.0
2011-12-19 10:30:00,17.47,17.5,17.46,17.5,87800.0,12.7137,12.7355,12.7064,12.7355,87800.0
2011-12-19 10:40:00,17.5,17.5,17.42,17.42,92000.0,12.7355,12.7355,12.6773,12.6773,92000.0
2011-12-19 10:50:00,17.42,17.42,17.33,17.33,72600.0,12.6773,12.6773,12.6118,12.6118,72600.0
2011-12-19 11:00:00,17.34,17.37,17.25,17.27,61400.0,12.6191,12.6409,12.5536,12.5681,61400.0
2011-12-19 11:10:00,17.27,17.27,17.22,17.23,49400.0,12.5681,12.5681,12.5317,12.539,49400.0
2011-12-19 11:20:00,17.23,17.23,17.18,17.2,40800.0,12.539,12.539,12.5026,12.5172,40800.0
2011-12-19 11:30:00,17.2,17.21,17.18,17.18,57800.0,12.5172,12.5245,12.5026,12.5026,57800.0
2011-12-19 11:40:00,17.18,17.18,17.09,17.15,143600.0,12.5026,12.5026,12.4371,12.4808,143600.0
2011-12-19 11:50:00,17.15,17.2,17.14,17.18,35600.0,12.4808,12.5172,12.4735,12.5026,35600.0
2011-12-19 12:00:00,17.17,17.21,17.17,17.17,36400.0,12.4954,12.5245,12.4954,12.4954,36400.0
2011-12-19 12:10:00,17.18,17.2,17.15,17.18,49000.0,12.5026,12.5172,12.4808,12.5026,49000.0
2011-12-19 12:20:00,17.19,17.21,17.18,17.2,39800.0,12.5099,12.5245,12.5026,12.5172,39800.0
2011-12-19 12:30:00,17.2,17.2,17.15,17.15,55600.0,12.5172,12.5172,12.4808,12.4808,55600.0
2011-12-19 12:40:00,17.15,17.18,17.15,17.17,40800.0,12.4808,12.5026,12.4808,12.4954,40800.0
2011-12-19 12:50:00,17.17,17.23,17.17,17.22,42400.0,12.4954,12.539,12.4954,12.5317,42400.0
2011-12-19 13:00:00,17.22,17.23,17.21,17.22,20400.0,12.5317,12.539,12.5245,12.5317,20400.0
2011-12-19 13:10:00,17.21,17.21,17.16,17.17,32400.0,12.5245,12.5245,12.4881,12.4954,32400.0
2011-12-19 13:20:00,17.17,17.2,17.17,17.18,52600.0,12.4954,12.5172,12.4954,12.5026,52600.0
2011-12-19 13:30:00,17.19,17.2,17.16,17.17,33000.0,12.5099,12.5172,12.4881,12.4954,33000.0
2011-12-19 13:40:00,17.17,17.18,17.16,17.18,39600.0,12.4954,12.5026,12.4881,12.5026,39600.0
2011-12-19 13:50:00,17.18,17.23,17.17,17.22,52600.0,12.5026,12.539,12.4954,12.5317,52600.0
2011-12-19 14:00:00,17.22,17.23,17.18,17.2,29200.0,12.5317,12.539,12.5026,12.5172,29200.0
2011-12-19 14:10:00,17.2,17.2,17.15,17.15,24600.0,12.5172,12.5172,12.4808,12.4808,24600.0
2011-12-19 14:20:00,17.15,17.17,17.14,17.15,47400.0,12.4808,12.4954,12.4735,12.4808,47400.0
2011-12-19 14:30:00,17.15,17.15,17.11,17.14,29200.0,12.4808,12.4808,12.4517,12.4735,29200.0
2011-12-19 14:40:00,17.13,17.15,17.11,17.12,31400.0,12.4662,12.4808,12.4517,12.459,31400.0
2011-12-19 14:50:00,17.12,17.22,17.12,17.21,148200.0,12.459,12.5317,12.459,12.5245,148200.0
2011-12-19 15:00:00,17.21,17.21,17.07,17.09,114400.0,12.5245,12.5245,12.4226,12.4371,114400.0
2011-12-19 15:10:00,17.09,17.09,17.05,17.06,139200.0,12.4371,12.4371,12.408,12.4153,139200.0
2011-12-19 15:20:00,17.06,17.06,17.01,17.03,94400.0,12.4153,12.4153,12.3789,12.3935,94400.0
2011-12-19 15:30:00,17.03,17.04,17.0,17.02,126600.0,12.3935,12.4007,12.3716,12.3862,126600.0
2011-12-19 15:40:00,17.02,17.03,16.98,16.99,194200.0,12.3862,12.3935,12.3571,12.3644,194200.0
2011-12-19 15:50:00,16.99,17.0,16.96,17.0,372200.0,12.3644,12.3716,12.3425,12.3716,372200.0
2011-12-20 09:30:00,17.35,17.6,17.34,17.58,267400.0,12.6263,12.8083,12.6191,12.7937,267400.0
2011-12-20 09:40:00,17.58,17.72,17.57,17.64,253600.0,12.7937,12.8956,12.7865,12.8374,253600.0
2011-12-20 09:50:00,17.64,17.68,17.61,17.68,105000.0,12.8374,12.8665,12.8156,12.8665,105000.0
2011-12-20 10:00:00,17.68,17.7,17.65,17.66,69600.0,12.8665,12.8811,12.8447,12.852,69600.0
2011-12-20 10:10:00,17.66,17.71,17.65,17.69,101000.0,12.852,12.8883,12.8447,12.8738,101000.0
2011-12-20 10:20:00,17.69,17.75,17.65,17.75,131800.0,12.8738,12.9174,12.8447,12.9174,131800.0
2011-12-20 10:30:00,17.75,17.77,17.72,17.77,43200.0,12.9174,12.932,12.8956,12.932,43200.0
2011-12-20 10:40:00,17.77,17.77,17.73,17.75,66800.0,12.932,12.932,12.9029,12.9174,66800.0
2011-12-20 10:50:00,17.75,17.75,17.71,17.71,145400.0,12.9174,12.9174,12.8883,12.8883,145400.0
2011-12-20 11:00:00,17.71,17.8,17.7,17.79,39600.0,12.8883,12.9538,12.8811,12.9466,39600.0
2011-12-20 11:10:00,17.79,17.8,17.75,17.78,190400.0,12.9466,12.9538,12.9174,12.9393,190400.0
2011-12-20 11:20:00,17.78,17.78,17.75,17.77,47400.0,12.9393,12.9393,12.9174,12.932,47400.0
2011-12-20 11:30:00,17.77,17.81,17.77,17.81,46200.0,12.932,12.9611,12.932,12.9611,46200.0
2011-12-20 11:40:00,17.81,17.85,17.79,17.85,97800.0,12.9611,12.9902,12.9466,12.9902,97800.0
2011-12-20 11:50:00,17.85,17.89,17.84,17.86,86400.0,12.9902,13.0193,12.9829,12.9975,86400.0
2011-12-20 12:00:00,17.86,17.86,17.82,17.83,59200.0,12.9975,12.9975,12.9684,12.9757,59200.0
2011-12-20 12:10:00,17.83,17.83,17.81,17.82,18400.0,12.9757,12.9757,12.9611,12.9684,18400.0
2011-12-20 12:20:00,17.82,17.83,17.78,17.78,37400.0,12.9684,12.9757,12.9393,12.9393,37400.0
2011-12-20 12:30:00,17.78,17.79,17.76,17.77,34800.0,12.9393,12.9466,12.9247,12.932,34800.0
2011-12-20 12:40:00,17.77,17.78,17.77,17.77,116600.0,12.932,12.9393,12.932,12.932,116600.0
2011-12-20 12:50:00,17.77,17.79,17.77,17.78,31600.0,12.932,12.9466,12.932,12.9393,31600.0
2011-12-20 13:00:00,17.79,17.87,17.79,17.87,57000.0,12.9466,13.0048,12.9466,13.0048,57000.0
2011-12-20 13:10:00,17.87,17.88,17.86,17.87,24000.0,13.0048,13.0121,12.9975,13.0048,24000.0
2011-12-20 13:20:00,17.87,17.87,17.83,17.83,30800.0,13.0048,13.0048,12.9757,12.9757,30800.0
2011-12-20 13:30:00,17.83,17.83,17.81,17.82,30000.0,12.9757,12.9757,12.9611,12.9684,30000.0
2011-12-20 13:40:00,17.81,17.82,17.77,17.78,51400.0,12.9611,12.9684,12.932,12.9393,51400.0
2011-12-20 13:50:00,17.78,17.8,17.78,17.8,20600.0,12.9393,12.9538,12.9393,12.9538,20600.0
2011-12-20 14:00:00,17.8,17.81,17.77,17.78,40200.0,12.9538,12.9611,12.932,12.9393,40200.0
2011-12-20 14:10:00,17.78,17.8,17.77,17.8,60200.0,12.9393,12.9538,12.932,12.9538,60200.0
2011-12-20 14:20:00,17.79,17.81,17.79,17.81,58800.0,12.9466,12.9611,12.9466,12.9611,58800.0
2011-12-20 14:30:00,17.81,17.82,17.8,17.81,23200.0,12.9611,12.9684,12.9538,12.9611,23200.0
2011-12-20 14:40:00,17.81,17.84,17.8,17.84,95400.0,12.9611,12.9829,12.9538,12.9829,95400.0
2011-12-20 14:50:00,17.84,17.86,17.84,17.86,39600.0,12.9829,12.9975,12.9829,12.9975,39600.0
2011-12-20 15:00:00,17.86,17.88,17.86,17.87,85800.0,12.9975,13.0121,12.9975,13.0048,85800.0
2011-12-20 15:10:00,17.87,17.89,17.86,17.86,64600.0,13.0048,13.0193,12.9975,12.9975,64600.0
2011-12-20 15:20:00,17.86,17.86,17.84,17.85,99400.0,12.9975,12.9975,12.9829,12.9902,99400.0
2011-12-20 15:30:00,17.85,17.86,17.82,17.84,98400.0,12.9902,12.9975,12.9684,12.9829,98400.0
2011-12-20 15:40:00,17.84,17.88,17.83,17.86,157000.0,12.9829,13.0121,12.9757,12.9975,157000.0
2011-12-20 15:50:00,17.86,17.88,17.84,17.85,408200.0,12.9975,13.0121,12.9829,12.9902,408200.0
2011-12-21 09:30:00,17.91,17.98,17.83,17.9,172400.0,13.0339,13.0848,12.9757,13.0266,172400.0
2011-12-21 09:40:00,17.88,17.89,17.77,17.77,120200.0,13.0121,13.0193,12.932,12.932,120200.0
2011-12-21 09:50:00,17.77,17.77,17.7,17.74,88600.0,12.932,12.932,12.8811,12.9102,88600.0
2011-12-21 10:00:00,17.74,17.74,17.66,17.66,87600.0,12.9102,12.9102,12.852,12.852,87600.0
2011-12-21 10:10:00,17.66,17.7,17.64,17.64,69000.0,12.852,12.8811,12.8374,12.8374,69000.0
2011-12-21 10:20:00,17.64,17.67,17.61,17.62,91600.0,12.8374,12.8592,12.8156,12.8228,91600.0
2011-12-21 10:30:00,17.61,17.65,17.57,17.57,91200.0,12.8156,12.8447,12.7865,12.7865,91200.0
2011-12-21 10:40:00,17.57,17.58,17.54,17.54,52800.0,12.7865,12.7937,12.7646,12.7646,52800.0
2011-12-21 10:50:00,17.54,17.54,17.46,17.48,80200.0,12.7646,12.7646,12.7064,12.721,80200.0
2011-12-21 11:00:00,17.48,17.48,17.45,17.48,44600.0,12.721,12.721,12.6991,12.721,44600.0
2011-12-21 11:10:00,17.48,17.48,17.42,17.43,70600.0,12.721,12.721,12.6773,12.6846,70600.0
2011-12-21 11:20:00,17.43,17.45,17.42,17.45,57200.0,12.6846,12.6991,12.6773,12.6991,57200.0
2011-12-21 11:30:00,17.44,17.45,17.43,17.43,46200.0,12.6918,12.6991,12.6846,12.6846,46200.0
2011-12-21 11:40:00,17.43,17.44,17.41,17.42,54800.0,12.6846,12.6918,12.67,12.6773,54800.0
2011-12-21 11:50:00,17.42,17.42,17.38,17.4,60200.0,12.6773,12.6773,12.6482,12.6627,60200.0
2011-12-21 12:00:00,17.4,17.45,17.39,17.4,65600.0,12.6627,12.6991,12.6555,12.6627,65600.0
2011-12-21 12:10:00,17.39,17.39,17.36,17.39,42200.0,12.6555,12.6555,12.6336,12.6555,42200.0
2011-12-21 12:20:00,17.39,17.4,17.35,17.36,35200.0,12.6555,12.6627,12.6263,12.6336,35200.0
2011-12-21 12:30:00,17.36,17.42,17.36,17.42,39200.0,12.6336,12.6773,12.6336,12.6773,39200.0
2011-12-21 12:40:00,17.42,17.45,17.41,17.44,42000.0,12.6773,12.6991,12.67,12.6918,42000.0
2011-12-21 12:50:00,17.43,17.46,17.42,17.46,78600.0,12.6846,12.7064,12.6773,12.7064,78600.0
2011-12-21 13:00:00,17.46,17.5,17.46,17.5,37400.0,12.7064,12.7355,12.7064,12.7355,37400.0
2011-12-21 13:10:00,17.5,17.5,17.47,17.47,25200.0,12.7355,12.7355,12.7137,12.7137,25200.0
2011-12-21 13:20:00,17.48,17.5,17.47,17.48,18400.0,12.721,12.7355,12.7137,12.721,18400.0
2011-12-21 13:30:00,17.48,17.48,17.45,17.47,22800.0,12.721,12.721,12.6991,12.7137,22800.0
2011-12-21 13:40:00,17.47,17.47,17.43,17.44,36600.0,12.7137,12.7137,12.6846,12.6918,36600.0
2011-12-21 13:50:00,17.44,17.51,17.43,17.5,59200.0,12.6918,12.7428,12.6846,12.7355,59200.0
2011-12-21 14:00:00,17.5,17.55,17.5,17.54,57200.0,12.7355,12.7719,12.7355,12.7646,57200.0
2011-12-21 14:10:00,17.54,17.55,17.5,17.5,56000.0,12.7646,12.7719,12.7355,12.7355,56000.0
2011-12-21 14:20:00,17.5,17.5,17.49,17.5,45600.0,12.7355,12.7355,12.7282,12.7355,45600.0
2011-12-21 14:30:00,17.5,17.53,17.48,17.53,102600.0,12.7355,12.7573,12.721,12.7573,102600.0
2011-12-21 14:40:00,17.53,17.57,17.52,17.57,63800.0,12.7573,12.7865,12.7501,12.7865,63800.0
2011-12-21 14:50:00,17.57,17.6,17.57,17.59,45800.0,12.7865,12.8083,12.7865,12.801,45800.0
2011-12-21 15:00:00,17.59,17.61,17.56,17.61,75200.0,12.801,12.8156,12.7792,12.8156,75200.0
2011-12-21 15:10:00,17.61,17.68,17.61,17.67,70000.0,12.8156,12.8665,12.8156,12.8592,70000.0
2011-12-21 15:20:00,17.67,17.69,17.66,17.68,88600.0,12.8592,12.8738,12.852,12.8665,88600.0
2011-12-21 15:30:00,17.68,17.73,17.67,17.73,125200.0,12.8665,12.9029,12.8592,12.9029,125200.0
2011-12-21 15:40:00,17.72,17.72,17.68,17.69,122400.0,12.8956,12.8956,12.8665,12.8738,122400.0
2011-12-21 15:50:00,17.7,17.73,17.67,17.72,265000.0,12.8811,12.9029,12.8592,12.8956,265000.0
2011-12-22 09:30:00,17.84,17.96,17.75,17.93,69200.0,12.9829,13.0703,12.9174,13.0484,69200.0
2011-12-22 09:40:00,17.95,18.02,17.95,17.97,85800.0,13.063,13.1139,13.063,13.0776,85800.0
2011-12-22 09:50:00,17.96,18.03,17.93,18.0,40400.0,13.0703,13.1212,13.0484,13.0994,40400.0
2011-12-22 10:00:00,18.0,18.02,17.93,17.99,85800.0,13.0994,13.1139,13.0484,13.0921,85800.0
2011-12-22 10:10:00,17.99,18.06,17.98,18.06,90200.0,13.0921,13.143,13.0848,13.143,90200.0
2011-12-22 10:20:00,18.06,18.1,18.04,18.07,68000.0,13.143,13.1722,13.1285,13.1503,68000.0
2011-12-22 10:30:00,18.06,18.09,18.04,18.07,49800.0,13.143,13.1649,13.1285,13.1503,49800.0
2011-12-22 10:40:00,18.08,18.08,18.0,18.03,30400.0,13.1576,13.1576,13.0994,13.1212,30400.0
2011-12-22 10:50:00,18.03,18.07,18.02,18.06,46800.0,13.1212,13.1503,13.1139,13.143,46800.0
2011-12-22 11:00:00,18.06,18.1,18.05,18.08,63000.0,13.143,13.1722,13.1358,13.1576,63000.0
2011-12-22 11:10:00,18.08,18.1,18.08,18.09,28200.0,13.1576,13.1722,13.1576,13.1649,28200.0
2011-12-22 11:20:00,18.09,18.11,18.07,18.09,50400.0,13.1649,13.1794,13.1503,13.1649,50400.0
2011-12-22 11:30:00,18.09,18.16,18.09,18.15,37600.0,13.1649,13.2158,13.1649,13.2085,37600.0
2011-12-22 11:40:00,18.15,18.17,18.13,18.16,38600.0,13.2085,13.2231,13.194,13.2158,38600.0
2011-12-22 11:50:00,18.16,18.16,18.11,18.12,88000.0,13.2158,13.2158,13.1794,13.1867,88000.0
2011-12-22 12:00:00,18.11,18.12,18.08,18.1,130000.0,13.1794,13.1867,13.1576,13.1722,130000.0
2011-12-22 12:10:00,18.1,18.1,18.09,18.1,33000.0,13.1722,13.1722,13.1649,13.1722,33000.0
2011-12-22 12:20:00,18.1,18.16,18.1,18.16,65200.0,13.1722,13.2158,13.1722,13.2158,65200.0
2011-12-22 12:30:00,18.16,18.17,18.15,18.16,36200.0,13.2158,13.2231,13.2085,13.2158,36200.0
2011-12-22 12:40:00,18.17,18.17,18.12,18.13,36400.0,13.2231,13.2231,13.1867,13.194,36400.0
2011-12-22 12:50:00,18.13,18.16,18.13,18.16,20400.0,13.194,13.2158,13.194,13.2158,20400.0
2011-12-22 13:00:00,18.16,18.17,18.11,18.14,66200.0,13.2158,13.2231,13.1794,13.2013,66200.0
2011-12-22 13:10:00,18.14,18.17,18.14,18.17,30400.0,13.2013,13.2231,13.2013,13.2231,30400.0
2011-12-22 13:20:00,18.17,18.17,18.16,18.16,31000.0,13.2231,13.2231,13.2158,13.2158,31000.0
2011-12-22 13:30:00,18.16,18.17,18.14,18.15,51800.0,13.2158,13.2231,13.2013,13.2085,51800.0
2011-12-22 13:40:00,18.15,18.16,18.14,18.15,41000.0,13.2085,13.2158,13.2013,13.2085,41000.0
2011-12-22 13:50:00,18.15,18.18,18.15,18.15,36400.0,13.2085,13.2304,13.2085,13.2085,36400.0
2011-12-22 14:00:00,18.15,18.15,18.12,18.14,38800.0,13.2085,13.2085,13.1867,13.2013,38800.0
2011-12-22 14:10:00,18.14,18.15,18.13,18.14,30200.0,13.2013,13.2085,13.194,13.2013,30200.0
2011-12-22 14:20:00,18.14,18.18,18.14,18.17,35400.0,13.2013,13.2304,13.2013,13.2231,35400.0
2011-12-22 14:30:00,18.17,18.17,18.15,18.16,27200.0,13.2231,13.2231,13.2085,13.2158,27200.0
2011-12-22 14:40:00,18.16,18.17,18.15,18.15,32000.0,13.2158,13.2231,13.2085,13.2085,32000.0
2011-12-22 14:50:00,18.15,18.16,18.14,18.14,50800.0,13.2085,13.2158,13.2013,13.2013,50800.0
2011-12-22 15:00:00,18.15,18.18,18.13,18.16,63600.0,13.2085,13.2304,13.194,13.2158,63600.0
2011-12-22 15:10:00,18.17,18.18,18.16,18.17,54600.0,13.2231,13.2304,13.2158,13.2231,54600.0
2011-12-22 15:20:00,18.17,18.2,18.15,18.18,91200.0,13.2231,13.2449,13.2085,13.2304,91200.0
2011-12-22 15:30:00,18.18,18.22,18.18,18.2,80200.0,13.2304,13.2595,13.2304,13.2449,80200.0
2011-12-22 15:40:00,18.2,18.21,18.18,18.18,119200.0,13.2449,13.2522,13.2304,13.2304,119200.0
2011-12-22 15:50:00,18.18,18.19,18.14,18.15,504200.0,13.2304,13.2377,13.2013,13.2085,504200.0
2011-12-23 09:30:00,18.28,18.3,18.19,18.19,67600.0,13.3032,13.3177,13.2377,13.2377,67600.0
2011-12-23 09:40:00,18.2,18.24,18.17,18.21,29000.0,13.2449,13.274,13.2231,13.2522,29000.0
2011-12-23 09:50:00,18.22,18.28,18.22,18.25,101800.0,13.2595,13.3032,13.2595,13.2813,101800.0
2011-12-23 10:00:00,18.25,18.25,18.18,18.19,113400.0,13.2813,13.2813,13.2304,13.2377,113400.0
2011-12-23 10:10:00,18.19,18.22,18.07,18.09,67200.0,13.2377,13.2595,13.1503,13.1649,67200.0
2011-12-23 10:20:00,18.09,18.15,18.09,18.15,36400.0,13.1649,13.2085,13.1649,13.2085,36400.0
2011-12-23 10:30:00,18.15,18.16,18.14,18.16,29000.0,13.2085,13.2158,13.2013,13.2158,29000.0
2011-12-23 10:40:00,18.16,18.18,18.14,18.15,41400.0,13.2158,13.2304,13.2013,13.2085,41400.0
2011-12-23 10:50:00,18.15,18.18,18.12,18.18,29200.0,13.2085,13.2304,13.1867,13.2304,29200.0
2011-12-23 11:00:00,18.19,18.22,18.19,18.2,19200.0,13.2377,13.2595,13.2377,13.2449,19200.0
2011-12-23 11:10:00,18.19,18.24,18.19,18.24,47600.0,13.2377,13.274,13.2377,13.274,47600.0
2011-12-23 11:20:00,18.24,18.25,18.24,18.25,18400.0,13.274,13.2813,13.274,13.2813,18400.0
2011-12-23 11:30:00,18.26,18.3,18.26,18.27,32200.0,13.2886,13.3177,13.2886,13.2959,32200.0
2011-12-23 11:40:00,18.26,18.32,18.25,18.31,61600.0,13.2886,13.3323,13.2813,13.325,61600.0
2011-12-23 11:50:00,18.32,18.33,18.32,18.33,21800.0,13.3323,13.3395,13.3323,13.3395,21800.0
2011-12-23 12:00:00,18.33,18.33,18.32,18.32,17800.0,13.3395,13.3395,13.3323,13.3323,17800.0
2011-12-23 12:10:00,18.32,18.33,18.31,18.31,44800.0,13.3323,13.3395,13.325,13.325,44800.0
2011-12-23 12:20:00,18.31,18.34,18.31,18.32,34000.0,13.325,13.3468,13.325,13.3323,34000.0
2011-12-23 12:30:00,18.33,18.34,18.32,18.33,36400.0,13.3395,13.3468,13.3323,13.3395,36400.0
2011-12-23 12:40:00,18.33,18.34,18.31,18.31,54600.0,13.3395,13.3468,13.325,13.325,54600.0
2011-12-23 12:50:00,18.31,18.32,18.31,18.31,25600.0,13.325,13.3323,13.325,13.325,25600.0
2011-12-23 13:00:00,18.31,18.31,18.28,18.29,19200.0,13.325,13.325,13.3032,13.3104,19200.0
2011-12-23 13:10:00,18.29,18.31,18.28,18.29,13400.0,13.3104,13.325,13.3032,13.3104,13400.0
2011-12-23 13:20:00,18.29,18.32,18.28,18.32,18400.0,13.3104,13.3323,13.3032,13.3323,18400.0
2011-12-23 13:30:00,18.31,18.32,18.3,18.32,23600.0,13.325,13.3323,13.3177,13.3323,23600.0
2011-12-23 13:40:00,18.32,18.35,18.31,18.35,44200.0,13.3323,13.3541,13.325,13.3541,44200.0
2011-12-23 13:50:00,18.35,18.35,18.32,18.32,41600.0,13.3541,13.3541,13.3323,13.3323,41600.0
2011-12-23 14:00:00,18.33,18.33,18.3,18.31,13800.0,13.3395,13.3395,13.3177,13.325,13800.0
2011-12-23 14:10:00,18.31,18.31,18.29,18.29,15600.0,13.325,13.325,13.3104,13.3104,15600.0
2011-12-23 14:20:00,18.29,18.29,18.24,18.24,42000.0,13.3104,13.3104,13.274,13.274,42000.0
2011-12-23 14:30:00,18.24,18.28,18.24,18.28,16800.0,13.274,13.3032,13.274,13.3032,16800.0
2011-12-23 14:40:00,18.28,18.3,18.28,18.29,19200.0,13.3032,13.3177,13.3032,13.3104,19200.0
2011-12-23 14:50:00,18.29,18.29,18.27,18.28,23400.0,13.3104,13.3104,13.2959,13.3032,23400.0
2011-12-23 15:00:00,18.28,18.29,18.27,18.29,18800.0,13.3032,13.3104,13.2959,13.3104,18800.0
2011-12-23 15:10:00,18.28,18.29,18.26,18.29,26600.0,13.3032,13.3104,13.2886,13.3104,26600.0
2011-12-23 15:20:00,18.29,18.29,18.27,18.27,21000.0,13.3104,13.3104,13.2959,13.2959,21000.0
2011-12-23 15:30:00,18.27,18.3,18.26,18.29,41600.0,13.2959,13.3177,13.2886,13.3104,41600.0
2011-12-23 15:40:00,18.29,18.32,18.28,18.28,56800.0,13.3104,13.3323,13.3032,13.3032,56800.0
2011-12-23 15:50:00,18.28,18.31,18.28,18.31,98400.0,13.3032,13.325,13.3032,13.325,98400.0
2011-12-27 09:30:00,18.31,18.32,18.23,18.29,43800.0,13.325,13.3323,13.2668,13.3104,43800.0
2011-12-27 09:40:00,18.31,18.38,18.3,18.37,39000.0,13.325,13.3759,13.3177,13.3686,39000.0
2011-12-27 09:50:00,18.37,18.39,18.34,18.37,38400.0,13.3686,13.3832,13.3468,13.3686,38400.0
2011-12-27 10:00:00,18.39,18.42,18.38,18.38,41800.0,13.3832,13.405,13.3759,13.3759,41800.0
2011-12-27 10:10:00,18.38,18.41,18.34,18.41,30000.0,13.3759,13.3978,13.3468,13.3978,30000.0
2011-12-27 10:20:00,18.41,18.42,18.38,18.42,26000.0,13.3978,13.405,13.3759,13.405,26000.0
2011-12-27 10:30:00,18.42,18.48,18.42,18.47,37000.0,13.405,13.4487,13.405,13.4414,37000.0
2011-12-27 10:40:00,18.46,18.46,18.4,18.43,23200.0,13.4341,13.4341,13.3905,13.4123,23200.0
2011-12-27 10:50:00,18.43,18.45,18.35,18.37,47000.0,13.4123,13.4269,13.3541,13.3686,47000.0
2011-12-27 11:00:00,18.37,18.41,18.37,18.41,21000.0,13.3686,13.3978,13.3686,13.3978,21000.0
2011-12-27 11:10:00,18.41,18.44,18.4,18.43,15800.0,13.3978,13.4196,13.3905,13.4123,15800.0
2011-12-27 11:20:00,18.43,18.43,18.42,18.43,16600.0,13.4123,13.4123,13.405,13.4123,16600.0
2011-12-27 11:30:00,18.43,18.43,18.39,18.39,14200.0,13.4123,13.4123,13.3832,13.3832,14200.0
2011-12-27 11:40:00,18.39,18.39,18.35,18.36,23000.0,13.3832,13.3832,13.3541,13.3614,23000.0
2011-12-27 11:50:00,18.36,18.41,18.35,18.4,17200.0,13.3614,13.3978,13.3541,13.3905,17200.0
2011-12-27 12:00:00,18.4,18.43,18.4,18.42,21000.0,13.3905,13.4123,13.3905,13.405,21000.0
2011-12-27 12:10:00,18.42,18.42,18.41,18.41,15800.0,13.405,13.405,13.3978,13.3978,15800.0
2011-12-27 12:20:00,18.41,18.43,18.4,18.43,14800.0,13.3978,13.4123,13.3905,13.4123,14800.0
2011-12-27 12:30:00,18.43,18.43,18.42,18.43,7800.0,13.4123,13.4123,13.405,13.4123,7800.0
2011-12-27 12:40:00,18.43,18.44,18.43,18.44,12200.0,13.4123,13.4196,13.4123,13.4196,12200.0
2011-12-27 12:50:00,18.43,18.43,18.43,18.43,12400.0,13.4123,13.4123,13.4123,13.4123,12400.0
2011-12-27 13:00:00,18.43,18.43,18.41,18.42,20200.0,13.4123,13.4123,13.3978,13.405,20200.0
2011-12-27 13:10:00,18.41,18.44,18.41,18.44,12800.0,13.3978,13.4196,13.3978,13.4196,12800.0
2011-12-27 13:20:00,18.44,18.46,18.43,18.46,12800.0,13.4196,13.4341,13.4123,13.4341,12800.0
2011-12-27 13:30:00,18.45,18.47,18.45,18.46,17600.0,13.4269,13.4414,13.4269,13.4341,17600.0
2011-12-27 13:40:00,18.46,18.47,18.45,18.47,10200.0,13.4341,13.4414,13.4269,13.4414,10200.0
2011-12-27 13:50:00,18.47,18.48,18.46,18.47,15600.0,13.4414,13.4487,13.4341,13.4414,15600.0
2011-12-27 14:00:00,18.47,18.47,18.45,18.46,13000.0,13.4414,13.4414,13.4269,13.4341,13000.0
2011-12-27 14:10:00,18.45,18.46,18.45,18.45,18000.0,13.4269,13.4341,13.4269,13.4269,18000.0
2011-12-27 14:20:00,18.45,18.46,18.42,18.43,13600.0,13.4269,13.4341,13.405,13.4123,13600.0
2011-12-27 14:30:00,18.42,18.42,18.4,18.41,35000.0,13.405,13.405,13.3905,13.3978,35000.0
2011-12-27 14:40:00,18.41,18.41,18.39,18.41,60000.0,13.3978,13.3978,13.3832,13.3978,60000.0
2011-12-27 14:50:00,18.41,18.41,18.38,18.39,27000.0,13.3978,13.3978,13.3759,13.3832,27000.0
2011-12-27 15:00:00,18.39,18.39,18.37,18.37,71800.0,13.3832,13.3832,13.3686,13.3686,71800.0
2011-12-27 15:10:00,18.37,18.39,18.36,18.36,74000.0,13.3686,13.3832,13.3614,13.3614,74000.0
2011-12-27 15:20:00,18.36,18.4,18.36,18.38,53200.0,13.3614,13.3905,13.3614,13.3759,53200.0
2011-12-27 15:30:00,18.38,18.39,18.35,18.35,47400.0,13.3759,13.3832,13.3541,13.3541,47400.0
2011-12-27 15:40:00,18.35,18.36,18.34,18.35,47200.0,13.3541,13.3614,13.3468,13.3541,47200.0
2011-12-27 15:50:00,18.35,18.37,18.35,18.36,87200.0,13.3541,13.3686,13.3541,13.3614,87200.0
2011-12-28 09:30:00,18.21,18.4,18.15,18.31,57000.0,13.2522,13.3905,13.2085,13.325,57000.0
2011-12-28 09:40:00,18.31,18.33,18.22,18.29,64600.0,13.325,13.3395,13.2595,13.3104,64600.0
2011-12-28 09:50:00,18.28,18.28,18.21,18.27,31600.0,13.3032,13.3032,13.2522,13.2959,31600.0
2011-12-28 10:00:00,18.27,18.3,18.23,18.3,28000.0,13.2959,13.3177,13.2668,13.3177,28000.0
2011-12-28 10:10:00,18.29,18.3,18.18,18.22,53800.0,13.3104,13.3177,13.2304,13.2595,53800.0
2011-12-28 10:20:00,18.22,18.22,18.16,18.18,21600.0,13.2595,13.2595,13.2158,13.2304,21600.0
2011-12-28 10:30:00,18.18,18.2,18.14,18.17,54600.0,13.2304,13.2449,13.2013,13.2231,54600.0
2011-12-28 10:40:00,18.18,18.21,18.17,18.21,16600.0,13.2304,13.2522,13.2231,13.2522,16600.0
2011-12-28 10:50:00,18.21,18.24,18.2,18.23,31800.0,13.2522,13.274,13.2449,13.2668,31800.0
2011-12-28 11:00:00,18.23,18.25,18.2,18.25,18600.0,13.2668,13.2813,13.2449,13.2813,18600.0
2011-12-28 11:10:00,18.24,18.26,18.23,18.24,16200.0,13.274,13.2886,13.2668,13.274,16200.0
2011-12-28 11:20:00,18.24,18.24,18.18,18.2,17400.0,13.274,13.274,13.2304,13.2449,17400.0
2011-12-28 11:30:00,18.2,18.21,18.18,18.19,15400.0,13.2449,13.2522,13.2304,13.2377,15400.0
2011-12-28 11:40:00,18.19,18.21,18.18,18.2,17200.0,13.2377,13.2522,13.2304,13.2449,17200.0
2011-12-28 11:50:00,18.2,18.21,18.18,18.21,32800.0,13.2449,13.2522,13.2304,13.2522,32800.0
2011-12-28 12:00:00,18.21,18.22,18.18,18.2,30000.0,13.2522,13.2595,13.2304,13.2449,30000.0
2011-12-28 12:10:00,18.2,18.27,18.2,18.26,29200.0,13.2449,13.2959,13.2449,13.2886,29200.0
2011-12-28 12:20:00,18.26,18.27,18.25,18.27,16200.0,13.2886,13.2959,13.2813,13.2959,16200.0
2011-12-28 12:30:00,18.27,18.28,18.25,18.27,19000.0,13.2959,13.3032,13.2813,13.2959,19000.0
2011-12-28 12:40:00,18.28,18.29,18.21,18.23,160000.0,13.3032,13.3104,13.2522,13.2668,160000.0
2011-12-28 12:50:00,18.23,18.24,18.18,18.2,44000.0,13.2668,13.274,13.2304,13.2449,44000.0
2011-12-28 13:00:00,18.2,18.22,18.18,18.21,12000.0,13.2449,13.2595,13.2304,13.2522,12000.0
2011-12-28 13:10:00,18.22,18.23,18.21,18.23,13800.0,13.2595,13.2668,13.2522,13.2668,13800.0
2011-12-28 13:20:00,18.24,18.25,18.22,18.24,8400.0,13.274,13.2813,13.2595,13.274,8400.0
2011-12-28 13:30:00,18.25,18.28,18.24,18.27,19600.0,13.2813,13.3032,13.274,13.2959,19600.0
2011-12-28 13:40:00,18.27,18.28,18.26,18.28,24400.0,13.2959,13.3032,13.2886,13.3032,24400.0
2011-12-28 13:50:00,18.27,18.28,18.27,18.28,11800.0,13.2959,13.3032,13.2959,13.3032,11800.0
2011-12-28 14:00:00,18.28,18.28,18.23,18.23,28600.0,13.3032,13.3032,13.2668,13.2668,28600.0
2011-12-28 14:10:00,18.24,18.24,18.21,18.21,26400.0,13.274,13.274,13.2522,13.2522,26400.0
2011-12-28 14:20:00,18.21,18.25,18.21,18.23,26600.0,13.2522,13.2813,13.2522,13.2668,26600.0
2011-12-28 14:30:00,18.23,18.23,18.2,18.2,23000.0,13.2668,13.2668,13.2449,13.2449,23000.0
2011-12-28 14:40:00,18.2,18.21,18.19,18.2,23800.0,13.2449,13.2522,13.2377,13.2449,23800.0
2011-12-28 14:50:00,18.2,18.22,18.19,18.22,15000.0,13.2449,13.2595,13.2377,13.2595,15000.0
2011-12-28 15:00:00,18.22,18.24,18.2,18.24,86000.0,13.2595,13.274,13.2449,13.274,86000.0
2011-12-28 15:10:00,18.24,18.24,18.2,18.21,67400.0,13.274,13.274,13.2449,13.2522,67400.0
2011-12-28 15:20:00,18.21,18.23,18.15,18.15,80600.0,13.2522,13.2668,13.2085,13.2085,80600.0
2011-12-28 15:30:00,18.15,18.16,18.13,18.15,70400.0,13.2085,13.2158,13.194,13.2085,70400.0
2011-12-28 15:40:00,18.15,18.2,18.15,18.18,59400.0,13.2085,13.2449,13.2085,13.2304,59400.0
2011-12-28 15:50:00,18.19,18.19,18.12,18.15,161200.0,13.2377,13.2377,13.1867,13.2085,161200.0
2011-12-29 09:30:00,18.26,18.26,18.16,18.19,53600.0,13.2886,13.2886,13.2158,13.2377,53600.0
2011-12-29 09:40:00,18.2,18.22,18.15,18.15,35800.0,13.2449,13.2595,13.2085,13.2085,35800.0
2011-12-29 09:50:00,18.15,18.17,18.11,18.15,58800.0,13.2085,13.2231,13.1794,13.2085,58800.0
2011-12-29 10:00:00,18.15,18.22,18.15,18.22,43800.0,13.2085,13.2595,13.2085,13.2595,43800.0
2011-12-29 10:10:00,18.21,18.21,18.17,18.18,17800.0,13.2522,13.2522,13.2231,13.2304,17800.0
2011-12-29 10:20:00,18.18,18.26,18.18,18.25,30400.0,13.2304,13.2886,13.2304,13.2813,30400.0
2011-12-29 10:30:00,18.25,18.3,18.24,18.25,51000.0,13.2813,13.3177,13.274,13.2813,51000.0
2011-12-29 10:40:00,18.25,18.25,18.22,18.24,11000.0,13.2813,13.2813,13.2595,13.274,11000.0
2011-12-29 10:50:00,18.25,18.27,18.23,18.26,26400.0,13.2813,13.2959,13.2668,13.2886,26400.0
2011-12-29 11:00:00,18.26,18.27,18.22,18.22,31800.0,13.2886,13.2959,13.2595,13.2595,31800.0
2011-12-29 11:10:00,18.22,18.25,18.21,18.25,16800.0,13.2595,13.2813,13.2522,13.2813,16800.0
2011-12-29 11:20:00,18.25,18.27,18.25,18.25,29000.0,13.2813,13.2959,13.2813,13.2813,29000.0
2011-12-29 11:30:00,18.25,18.28,18.25,18.28,27400.0,13.2813,13.3032,13.2813,13.3032,27400.0
2011-12-29 11:40:00,18.28,18.29,18.27,18.29,13000.0,13.3032,13.3104,13.2959,13.3104,13000.0
2011-12-29 11:50:00,18.29,18.32,18.29,18.31,37400.0,13.3104,13.3323,13.3104,13.325,37400.0
2011-12-29 12:00:00,18.32,18.32,18.29,18.3,57200.0,13.3323,13.3323,13.3104,13.3177,57200.0
2011-12-29 12:10:00,18.31,18.31,18.3,18.31,33400.0,13.325,13.325,13.3177,13.325,33400.0
2011-12-29 12:20:00,18.3,18.32,18.3,18.32,11000.0,13.3177,13.3323,13.3177,13.3323,11000.0
2011-12-29 12:30:00,18.31,18.32,18.29,18.31,32800.0,13.325,13.3323,13.3104,13.325,32800.0
2011-12-29 12:40:00,18.3,18.31,18.3,18.31,12800.0,13.3177,13.325,13.3177,13.325,12800.0
2011-12-29 12:50:00,18.31,18.32,18.3,18.3,12200.0,13.325,13.3323,13.3177,13.3177,12200.0
2011-12-29 13:00:00,18.31,18.37,18.31,18.36,49200.0,13.325,13.3686,13.325,13.3614,49200.0
2011-12-29 13:10:00,18.36,18.37,18.29,18.3,21600.0,13.3614,13.3686,13.3104,13.3177,21600.0
2011-12-29 13:20:00,18.3,18.34,18.3,18.33,23200.0,13.3177,13.3468,13.3177,13.3395,23200.0
2011-12-29 13:30:00,18.32,18.34,18.32,18.34,17200.0,13.3323,13.3468,13.3323,13.3468,17200.0
2011-12-29 13:40:00,18.34,18.35,18.33,18.34,32400.0,13.3468,13.3541,13.3395,13.3468,32400.0
2011-12-29 13:50:00,18.34,18.34,18.33,18.33,23200.0,13.3468,13.3468,13.3395,13.3395,23200.0
2011-12-29 14:00:00,18.34,18.35,18.33,18.34,23600.0,13.3468,13.3541,13.3395,13.3468,23600.0
2011-12-29 14:10:00,18.35,18.35,18.34,18.35,32400.0,13.3541,13.3541,13.3468,13.3541,32400.0
2011-12-29 14:20:00,18.35,18.36,18.34,18.34,24200.0,13.3541,13.3614,13.3468,13.3468,24200.0
2011-12-29 14:30:00,18.34,18.35,18.34,18.34,14200.0,13.3468,13.3541,13.3468,13.3468,14200.0
2011-12-29 14:40:00,18.34,18.35,18.34,18.35,27400.0,13.3468,13.3541,13.3468,13.3541,27400.0
2011-12-29 14:50:00,18.35,18.36,18.35,18.35,74000.0,13.3541,13.3614,13.3541,13.3541,74000.0
2011-12-29 15:00:00,18.35,18.38,18.35,18.38,105200.0,13.3541,13.3759,13.3541,13.3759,105200.0
2011-12-29 15:10:00,18.38,18.42,18.37,18.41,134800.0,13.3759,13.405,13.3686,13.3978,134800.0
2011-12-29 15:20:00,18.4,18.43,18.39,18.4,91800.0,13.3905,13.4123,13.3832,13.3905,91800.0
2011-12-29 15:30:00,18.4,18.42,18.4,18.41,36400.0,13.3905,13.405,13.3905,13.3978,36400.0
2011-12-29 15:40:00,18.42,18.43,18.4,18.4,56400.0,13.405,13.4123,13.3905,13.3905,56400.0
2011-12-29 15:50:00,18.4,18.43,18.4,18.42,268200.0,13.3905,13.4123,13.3905,13.405,268200.0
2011-12-30 09:30:00,18.43,18.45,18.32,18.43,32800.0,13.4123,13.4269,13.3323,13.4123,32800.0
2011-12-30 09:40:00,18.43,18.5,18.43,18.49,30800.0,13.4123,13.4633,13.4123,13.456,30800.0
2011-12-30 09:50:00,18.5,18.5,18.43,18.45,40800.0,13.4633,13.4633,13.4123,13.4269,40800.0
2011-12-30 10:00:00,18.45,18.47,18.42,18.43,26800.0,13.4269,13.4414,13.405,13.4123,26800.0
2011-12-30 10:10:00,18.44,18.45,18.39,18.41,43600.0,13.4196,13.4269,13.3832,13.3978,43600.0
2011-12-30 10:20:00,18.41,18.45,18.38,18.39,52400.0,13.3978,13.4269,13.3759,13.3832,52400.0
2011-12-30 10:30:00,18.39,18.42,18.39,18.4,12400.0,13.3832,13.405,13.3832,13.3905,12400.0
2011-12-30 10:40:00,18.39,18.4,18.36,18.4,34600.0,13.3832,13.3905,13.3614,13.3905,34600.0
2011-12-30 10:50:00,18.4,18.43,18.4,18.41,47600.0,13.3905,13.4123,13.3905,13.3978,47600.0
2011-12-30 11:00:00,18.42,18.43,18.41,18.43,16600.0,13.405,13.4123,13.3978,13.4123,16600.0
2011-12-30 11:10:00,18.43,18.48,18.42,18.46,74200.0,13.4123,13.4487,13.405,13.4341,74200.0
2011-12-30 11:20:00,18.46,18.48,18.46,18.46,106400.0,13.4341,13.4487,13.4341,13.4341,106400.0
2011-12-30 11:30:00,18.46,18.46,18.43,18.43,48600.0,13.4341,13.4341,13.4123,13.4123,48600.0
2011-12-30 11:40:00,18.43,18.44,18.43,18.43,38800.0,13.4123,13.4196,13.4123,13.4123,38800.0
2011-12-30 11:50:00,18.43,18.45,18.43,18.44,51000.0,13.4123,13.4269,13.4123,13.4196,51000.0
2011-12-30 12:00:00,18.43,18.44,18.43,18.44,12600.0,13.4123,13.4196,13.4123,13.4196,12600.0
2011-12-30 12:10:00,18.44,18.44,18.4,18.42,17600.0,13.4196,13.4196,13.3905,13.405,17600.0
2011-12-30 12:20:00,18.42,18.42,18.41,18.42,17600.0,13.405,13.405,13.3978,13.405,17600.0
2011-12-30 12:30:00,18.42,18.43,18.4,18.4,28600.0,13.405,13.4123,13.3905,13.3905,28600.0
2011-12-30 12:40:00,18.4,18.41,18.39,18.4,30800.0,13.3905,13.3978,13.3832,13.3905,30800.0
2011-12-30 12:50:00,18.41,18.41,18.4,18.41,29200.0,13.3978,13.3978,13.3905,13.3978,29200.0
2011-12-30 13:00:00,18.41,18.42,18.41,18.42,11400.0,13.3978,13.405,13.3978,13.405,11400.0
2011-12-30 13:10:00,18.42,18.42,18.41,18.42,20400.0,13.405,13.405,13.3978,13.405,20400.0
2011-12-30 13:20:00,18.41,18.41,18.41,18.41,12600.0,13.3978,13.3978,13.3978,13.3978,12600.0
2011-12-30 13:30:00,18.41,18.42,18.41,18.42,23200.0,13.3978,13.405,13.3978,13.405,23200.0
2011-12-30 13:40:00,18.42,18.43,18.42,18.43,20600.0,13.405,13.4123,13.405,13.4123,20600.0
2011-12-30 13:50:00,18.43,18.43,18.42,18.43,14800.0,13.4123,13.4123,13.405,13.4123,14800.0
2011-12-30 14:00:00,18.42,18.43,18.42,18.43,32800.0,13.405,13.4123,13.405,13.4123,32800.0
2011-12-30 14:10:00,18.43,18.43,18.41,18.42,32600.0,13.4123,13.4123,13.3978,13.405,32600.0
2011-12-30 14:20:00,18.41,18.41,18.36,18.36,36600.0,13.3978,13.3978,13.3614,13.3614,36600.0
2011-12-30 14:30:00,18.36,18.38,18.36,18.36,23400.0,13.3614,13.3759,13.3614,13.3614,23400.0
2011-12-30 14:40:00,18.36,18.36,18.34,18.34,23800.0,13.3614,13.3614,13.3468,13.3468,23800.0
2011-12-30 14:50:00,18.34,18.35,18.33,18.35,23800.0,13.3468,13.3541,13.3395,13.3541,23800.0
2011-12-30 15:00:00,18.35,18.37,18.35,18.36,24600.0,13.3541,13.3686,13.3541,13.3614,24600.0
2011-12-30 15:10:00,18.36,18.38,18.36,18.37,39400.0,13.3614,13.3759,13.3614,13.3686,39400.0
2011-12-30 15:20:00,18.37,18.39,18.37,18.38,43000.0,13.3686,13.3832,13.3686,13.3759,43000.0
2011-12-30 15:30:00,18.37,18.39,18.37,18.38,57400.0,13.3686,13.3832,13.3686,13.3759,57400.0
2011-12-30 15:40:00,18.38,18.39,18.36,18.36,69200.0,13.3759,13.3832,13.3614,13.3614,69200.0
2011-12-30 15:50:00,18.36,18.37,18.32,18.32,219400.0,13.3614,13.3686,13.3323,13.3323,219400.0
2012-01-03 09:30:00,18.23,18.41,18.05,18.4,407000.0,13.2668,13.3978,13.1358,13.3905,407000.0
2012-01-03 09:40:00,18.4,18.44,18.27,18.32,256000.0,13.3905,13.4196,13.2959,13.3323,256000.0
2012-01-03 09:50:00,18.32,18.32,18.25,18.25,143000.0,13.3323,13.3323,13.2813,13.2813,143000.0
2012-01-03 10:00:00,18.25,18.35,18.23,18.34,204200.0,13.2813,13.3541,13.2668,13.3468,204200.0
2012-01-03 10:10:00,18.33,18.33,18.2,18.21,128800.0,13.3395,13.3395,13.2449,13.2522,128800.0
2012-01-03 10:20:00,18.21,18.22,18.16,18.17,98200.0,13.2522,13.2595,13.2158,13.2231,98200.0
2012-01-03 10:30:00,18.16,18.19,18.16,18.18,64200.0,13.2158,13.2377,13.2158,13.2304,64200.0
2012-01-03 10:40:00,18.18,18.21,18.16,18.16,90800.0,13.2304,13.2522,13.2158,13.2158,90800.0
2012-01-03 10:50:00,18.16,18.18,18.15,18.17,84400.0,13.2158,13.2304,13.2085,13.2231,84400.0
2012-01-03 11:00:00,18.17,18.2,18.17,18.17,100000.0,13.2231,13.2449,13.2231,13.2231,100000.0
2012-01-03 11:10:00,18.17,18.17,18.12,18.12,215200.0,13.2231,13.2231,13.1867,13.1867,215200.0
2012-01-03 11:20:00,18.12,18.12,18.02,18.02,160000.0,13.1867,13.1867,13.1139,13.1139,160000.0
2012-01-03 11:30:00,18.02,18.04,18.0,18.04,93000.0,13.1139,13.1285,13.0994,13.1285,93000.0
2012-01-03 11:40:00,18.03,18.03,18.0,18.02,145400.0,13.1212,13.1212,13.0994,13.1139,145400.0
2012-01-03 11:50:00,18.02,18.07,18.02,18.02,73800.0,13.1139,13.1503,13.1139,13.1139,73800.0
2012-01-03 12:00:00,18.02,18.03,18.0,18.03,57000.0,13.1139,13.1212,13.0994,13.1212,57000.0
2012-01-03 12:10:00,18.03,18.03,17.99,18.01,86200.0,13.1212,13.1212,13.0921,13.1067,86200.0
2012-01-03 12:20:00,18.01,18.03,18.0,18.0,79800.0,13.1067,13.1212,13.0994,13.0994,79800.0
2012-01-03 12:30:00,18.0,18.0,17.91,17.91,75600.0,13.0994,13.0994,13.0339,13.0339,75600.0
2012-01-03 12:40:00,17.91,17.95,17.89,17.89,77200.0,13.0339,13.063,13.0193,13.0193,77200.0
2012-01-03 12:50:00,17.89,17.92,17.88,17.91,98000.0,13.0193,13.0412,13.0121,13.0339,98000.0
2012-01-03 13:00:00,17.92,17.96,17.89,17.9,118400.0,13.0412,13.0703,13.0193,13.0266,118400.0
2012-01-03 13:10:00,17.9,17.95,17.88,17.91,124000.0,13.0266,13.063,13.0121,13.0339,124000.0
2012-01-03 13:20:00,17.91,17.91,17.89,17.91,81600.0,13.0339,13.0339,13.0193,13.0339,81600.0
2012-01-03 13:30:00,17.91,17.92,17.88,17.9,218400.0,13.0339,13.0412,13.0121,13.0266,218400.0
2012-01-03 13:40:00,17.89,17.91,17.89,17.91,127200.0,13.0193,13.0339,13.0193,13.0339,127200.0
2012-01-03 13:50:00,17.91,17.91,17.89,17.91,99000.0,13.0339,13.0339,13.0193,13.0339,99000.0
2012-01-03 14:00:00,17.91,17.92,17.9,17.9,137800.0,13.0339,13.0412,13.0266,13.0266,137800.0
2012-01-03 14:10:00,17.9,17.91,17.9,17.9,95000.0,13.0266,13.0339,13.0266,13.0266,95000.0
2012-01-03 14:20:00,17.9,17.91,17.9,17.9,79400.0,13.0266,13.0339,13.0266,13.0266,79400.0
2012-01-03 14:30:00,17.9,17.91,17.88,17.88,137400.0,13.0266,13.0339,13.0121,13.0121,137400.0
2012-01-03 14:40:00,17.88,17.91,17.88,17.9,108200.0,13.0121,13.0339,13.0121,13.0266,108200.0
2012-01-03 14:50:00,17.9,17.9,17.87,17.89,147600.0,13.0266,13.0266,13.0048,13.0193,147600.0
2012-01-03 15:00:00,17.89,17.9,17.88,17.89,91200.0,13.0193,13.0266,13.0121,13.0193,91200.0
2012-01-03 15:10:00,17.89,17.9,17.89,17.9,66200.0,13.0193,13.0266,13.0193,13.0266,66200.0
2012-01-03 15:20:00,17.9,17.91,17.86,17.88,145000.0,13.0266,13.0339,12.9975,13.0121,145000.0
2012-01-03 15:30:00,17.88,17.91,17.88,17.89,127000.0,13.0121,13.0339,13.0121,13.0193,127000.0
2012-01-03 15:40:00,17.89,17.93,17.88,17.93,190200.0,13.0193,13.0484,13.0121,13.0484,190200.0
2012-01-03 15:50:00,17.93,17.94,17.85,17.88,569200.0,13.0484,13.0557,12.9902,13.0121,569200.0
2012-01-04 09:30:00,17.84,17.87,17.75,17.8,71600.0,12.9829,13.0048,12.9174,12.9538,71600.0
2012-01-04 09:40:00,17.8,17.83,17.75,17.8,68600.0,12.9538,12.9757,12.9174,12.9538,68600.0
2012-01-04 09:50:00,17.8,17.81,17.76,17.77,34200.0,12.9538,12.9611,12.9247,12.932,34200.0
2012-01-04 10:00:00,17.78,17.81,17.76,17.78,54200.0,12.9393,12.9611,12.9247,12.9393,54200.0
2012-01-04 10:10:00,17.78,17.8,17.76,17.79,61800.0,12.9393,12.9538,12.9247,12.9466,61800.0
2012-01-04 10:20:00,17.78,17.82,17.78,17.79,48000.0,12.9393,12.9684,12.9393,12.9466,48000.0
2012-01-04 10:30:00,17.78,17.79,17.74,17.75,68000.0,12.9393,12.9466,12.9102,12.9174,68000.0
2012-01-04 10:40:00,17.74,17.8,17.73,17.8,51800.0,12.9102,12.9538,12.9029,12.9538,51800.0
2012-01-04 10:50:00,17.8,17.83,17.8,17.82,38400.0,12.9538,12.9757,12.9538,12.9684,38400.0
2012-01-04 11:00:00,17.83,17.85,17.82,17.82,49800.0,12.9757,12.9902,12.9684,12.9684,49800.0
2012-01-04 11:10:00,17.82,17.84,17.82,17.82,34800.0,12.9684,12.9829,12.9684,12.9684,34800.0
2012-01-04 11:20:00,17.82,17.84,17.8,17.82,44400.0,12.9684,12.9829,12.9538,12.9684,44400.0
2012-01-04 11:30:00,17.83,17.85,17.8,17.85,38800.0,12.9757,12.9902,12.9538,12.9902,38800.0
2012-01-04 11:40:00,17.85,17.85,17.83,17.85,52400.0,12.9902,12.9902,12.9757,12.9902,52400.0
2012-01-04 11:50:00,17.85,17.86,17.82,17.83,64000.0,12.9902,12.9975,12.9684,12.9757,64000.0
2012-01-04 12:00:00,17.82,17.88,17.81,17.86,55000.0,12.9684,13.0121,12.9611,12.9975,55000.0
2012-01-04 12:10:00,17.86,17.86,17.84,17.85,20400.0,12.9975,12.9975,12.9829,12.9902,20400.0
2012-01-04 12:20:00,17.86,17.86,17.84,17.86,39800.0,12.9975,12.9975,12.9829,12.9975,39800.0
2012-01-04 12:30:00,17.86,17.88,17.86,17.88,51600.0,12.9975,13.0121,12.9975,13.0121,51600.0
2012-01-04 12:40:00,17.88,17.89,17.87,17.88,57400.0,13.0121,13.0193,13.0048,13.0121,57400.0
2012-01-04 12:50:00,17.88,17.9,17.88,17.9,35400.0,13.0121,13.0266,13.0121,13.0266,35400.0
2012-01-04 13:00:00,17.9,17.9,17.84,17.84,50800.0,13.0266,13.0266,12.9829,12.9829,50800.0
2012-01-04 13:10:00,17.84,17.85,17.82,17.83,24000.0,12.9829,12.9902,12.9684,12.9757,24000.0
2012-01-04 13:20:00,17.83,17.84,17.81,17.83,35400.0,12.9757,12.9829,12.9611,12.9757,35400.0
2012-01-04 13:30:00,17.83,17.84,17.82,17.83,29400.0,12.9757,12.9829,12.9684,12.9757,29400.0
2012-01-04 13:40:00,17.83,17.86,17.83,17.86,41600.0,12.9757,12.9975,12.9757,12.9975,41600.0
2012-01-04 13:50:00,17.86,17.86,17.85,17.86,25200.0,12.9975,12.9975,12.9902,12.9975,25200.0
2012-01-04 14:00:00,17.86,17.86,17.83,17.85,31400.0,12.9975,12.9975,12.9757,12.9902,31400.0
2012-01-04 14:10:00,17.85,17.86,17.81,17.84,50400.0,12.9902,12.9975,12.9611,12.9829,50400.0
2012-01-04 14:20:00,17.84,17.84,17.81,17.81,31000.0,12.9829,12.9829,12.9611,12.9611,31000.0
2012-01-04 14:30:00,17.82,17.85,17.82,17.85,47800.0,12.9684,12.9902,12.9684,12.9902,47800.0
2012-01-04 14:40:00,17.85,17.87,17.85,17.86,36200.0,12.9902,13.0048,12.9902,12.9975,36200.0
2012-01-04 14:50:00,17.86,17.89,17.86,17.86,42800.0,12.9975,13.0193,12.9975,12.9975,42800.0
2012-01-04 15:00:00,17.87,17.87,17.85,17.86,55600.0,13.0048,13.0048,12.9902,12.9975,55600.0
2012-01-04 15:10:00,17.86,17.89,17.85,17.86,63800.0,12.9975,13.0193,12.9902,12.9975,63800.0
2012-01-04 15:20:00,17.86,17.88,17.86,17.88,62200.0,12.9975,13.0121,12.9975,13.0121,62200.0
2012-01-04 15:30:00,17.89,17.9,17.87,17.89,105800.0,13.0193,13.0266,13.0048,13.0193,105800.0
2012-01-04 15:40:00,17.89,17.91,17.87,17.88,107200.0,13.0193,13.0339,13.0048,13.0121,107200.0
2012-01-04 15:50:00,17.88,17.94,17.88,17.91,516600.0,13.0121,13.0557,13.0121,13.0339,516600.0
2012-01-05 09:30:00,18.04,18.08,17.92,18.05,152800.0,13.1285,13.1576,13.0412,13.1358,152800.0
2012-01-05 09:40:00,18.04,18.06,17.83,17.86,146200.0,13.1285,13.143,12.9757,12.9975,146200.0
2012-01-05 09:50:00,17.86,17.92,17.86,17.88,126800.0,12.9975,13.0412,12.9975,13.0121,126800.0
2012-01-05 10:00:00,17.88,17.88,17.8,17.85,127800.0,13.0121,13.0121,12.9538,12.9902,127800.0
2012-01-05 10:10:00,17.85,17.92,17.83,17.9,168000.0,12.9902,13.0412,12.9757,13.0266,168000.0
2012-01-05 10:20:00,17.9,17.9,17.84,17.86,351000.0,13.0266,13.0266,12.9829,12.9975,351000.0
2012-01-05 10:30:00,17.86,17.86,17.81,17.84,84400.0,12.9975,12.9975,12.9611,12.9829,84400.0
2012-01-05 10:40:00,17.83,17.85,17.79,17.79,52200.0,12.9757,12.9902,12.9466,12.9466,52200.0
2012-01-05 10:50:00,17.79,17.79,17.72,17.73,123400.0,12.9466,12.9466,12.8956,12.9029,123400.0
2012-01-05 11:00:00,17.73,17.74,17.68,17.68,128800.0,12.9029,12.9102,12.8665,12.8665,128800.0
2012-01-05 11:10:00,17.68,17.68,17.63,17.63,95800.0,12.8665,12.8665,12.8301,12.8301,95800.0
2012-01-05 11:20:00,17.63,17.68,17.63,17.65,170600.0,12.8301,12.8665,12.8301,12.8447,170600.0
2012-01-05 11:30:00,17.65,17.71,17.64,17.71,143800.0,12.8447,12.8883,12.8374,12.8883,143800.0
2012-01-05 11:40:00,17.71,17.74,17.71,17.72,69600.0,12.8883,12.9102,12.8883,12.8956,69600.0
2012-01-05 11:50:00,17.72,17.75,17.72,17.75,26600.0,12.8956,12.9174,12.8956,12.9174,26600.0
2012-01-05 12:00:00,17.75,17.75,17.74,17.75,52400.0,12.9174,12.9174,12.9102,12.9174,52400.0
2012-01-05 12:10:00,17.75,17.76,17.75,17.75,65000.0,12.9174,12.9247,12.9174,12.9174,65000.0
2012-01-05 12:20:00,17.75,17.79,17.7,17.79,62800.0,12.9174,12.9466,12.8811,12.9466,62800.0
2012-01-05 12:30:00,17.79,17.8,17.75,17.78,78200.0,12.9466,12.9538,12.9174,12.9393,78200.0
2012-01-05 12:40:00,17.78,17.84,17.78,17.84,31800.0,12.9393,12.9829,12.9393,12.9829,31800.0
2012-01-05 12:50:00,17.85,17.88,17.85,17.88,26400.0,12.9902,13.0121,12.9902,13.0121,26400.0
2012-01-05 13:00:00,17.88,17.89,17.86,17.87,42800.0,13.0121,13.0193,12.9975,13.0048,42800.0
2012-01-05 13:10:00,17.87,17.88,17.86,17.88,20600.0,13.0048,13.0121,12.9975,13.0121,20600.0
2012-01-05 13:20:00,17.88,17.93,17.88,17.93,42800.0,13.0121,13.0484,13.0121,13.0484,42800.0
2012-01-05 13:30:00,17.93,17.95,17.93,17.95,30000.0,13.0484,13.063,13.0484,13.063,30000.0
2012-01-05 13:40:00,17.95,17.97,17.93,17.93,32800.0,13.063,13.0776,13.0484,13.0484,32800.0
2012-01-05 13:50:00,17.93,17.96,17.93,17.96,38000.0,13.0484,13.0703,13.0484,13.0703,38000.0
2012-01-05 14:00:00,17.96,17.98,17.96,17.96,33000.0,13.0703,13.0848,13.0703,13.0703,33000.0
2012-01-05 14:10:00,17.96,17.98,17.91,17.92,33600.0,13.0703,13.0848,13.0339,13.0412,33600.0
2012-01-05 14:20:00,17.92,17.93,17.91,17.91,43800.0,13.0412,13.0484,13.0339,13.0339,43800.0
2012-01-05 14:30:00,17.92,17.93,17.89,17.89,88600.0,13.0412,13.0484,13.0193,13.0193,88600.0
2012-01-05 14:40:00,17.89,17.91,17.89,17.9,43200.0,13.0193,13.0339,13.0193,13.0266,43200.0
2012-01-05 14:50:00,17.9,17.93,17.88,17.92,50600.0,13.0266,13.0484,13.0121,13.0412,50600.0
2012-01-05 15:00:00,17.92,17.96,17.91,17.96,65600.0,13.0412,13.0703,13.0339,13.0703,65600.0
2012-01-05 15:10:00,17.96,17.96,17.91,17.96,70200.0,13.0703,13.0703,13.0339,13.0703,70200.0
2012-01-05 15:20:00,17.96,18.01,17.96,18.0,81600.0,13.0703,13.1067,13.0703,13.0994,81600.0
2012-01-05 15:30:00,18.0,18.02,17.98,18.01,124800.0,13.0994,13.1139,13.0848,13.1067,124800.0
2012-01-05 15:40:00,18.0,18.06,18.0,18.06,152200.0,13.0994,13.143,13.0994,13.143,152200.0
2012-01-05 15:50:00,18.06,18.08,18.05,18.06,303200.0,13.143,13.1576,13.1358,13.143,303200.0
2012-01-06 09:30:00,18.03,18.09,17.82,17.85,160000.0,13.1212,13.1649,12.9684,12.9902,160000.0
2012-01-06 09:40:00,17.85,17.87,17.79,17.82,175400.0,12.9902,13.0048,12.9466,12.9684,175400.0
2012-01-06 09:50:00,17.81,17.84,17.81,17.82,52200.0,12.9611,12.9829,12.9611,12.9684,52200.0
2012-01-06 10:00:00,17.82,17.82,17.75,17.75,90200.0,12.9684,12.9684,12.9174,12.9174,90200.0
2012-01-06 10:10:00,17.75,17.79,17.75,17.78,99800.0,12.9174,12.9466,12.9174,12.9393,99800.0
2012-01-06 10:20:00,17.78,17.79,17.75,17.79,54800.0,12.9393,12.9466,12.9174,12.9466,54800.0
2012-01-06 10:30:00,17.78,17.82,17.77,17.78,89000.0,12.9393,12.9684,12.932,12.9393,89000.0
2012-01-06 10:40:00,17.78,17.82,17.77,17.82,53600.0,12.9393,12.9684,12.932,12.9684,53600.0
2012-01-06 10:50:00,17.82,17.82,17.79,17.8,85400.0,12.9684,12.9684,12.9466,12.9538,85400.0
2012-01-06 11:00:00,17.8,17.86,17.8,17.84,108600.0,12.9538,12.9975,12.9538,12.9829,108600.0
2012-01-06 11:10:00,17.84,17.85,17.81,17.84,39400.0,12.9829,12.9902,12.9611,12.9829,39400.0
2012-01-06 11:20:00,17.84,17.84,17.82,17.83,30600.0,12.9829,12.9829,12.9684,12.9757,30600.0
2012-01-06 11:30:00,17.83,17.87,17.82,17.87,34200.0,12.9757,13.0048,12.9684,13.0048,34200.0
2012-01-06 11:40:00,17.88,17.88,17.84,17.85,73200.0,13.0121,13.0121,12.9829,12.9902,73200.0
2012-01-06 11:50:00,17.85,17.88,17.84,17.85,57600.0,12.9902,13.0121,12.9829,12.9902,57600.0
2012-01-06 12:00:00,17.85,17.85,17.83,17.83,31800.0,12.9902,12.9902,12.9757,12.9757,31800.0
2012-01-06 12:10:00,17.83,17.84,17.81,17.81,58400.0,12.9757,12.9829,12.9611,12.9611,58400.0
2012-01-06 12:20:00,17.81,17.82,17.78,17.79,44000.0,12.9611,12.9684,12.9393,12.9466,44000.0
2012-01-06 12:30:00,17.78,17.8,17.78,17.78,28400.0,12.9393,12.9538,12.9393,12.9393,28400.0
2012-01-06 12:40:00,17.78,17.78,17.75,17.75,40000.0,12.9393,12.9393,12.9174,12.9174,40000.0
2012-01-06 12:50:00,17.75,17.76,17.75,17.75,24600.0,12.9174,12.9247,12.9174,12.9174,24600.0
2012-01-06 13:00:00,17.75,17.79,17.75,17.77,27000.0,12.9174,12.9466,12.9174,12.932,27000.0
2012-01-06 13:10:00,17.77,17.79,17.74,17.78,33000.0,12.932,12.9466,12.9102,12.9393,33000.0
2012-01-06 13:20:00,17.78,17.79,17.77,17.78,39600.0,12.9393,12.9466,12.932,12.9393,39600.0
2012-01-06 13:30:00,17.78,17.8,17.77,17.8,30400.0,12.9393,12.9538,12.932,12.9538,30400.0
2012-01-06 13:40:00,17.8,17.83,17.77,17.78,121200.0,12.9538,12.9757,12.932,12.9393,121200.0
2012-01-06 13:50:00,17.78,17.81,17.76,17.77,81800.0,12.9393,12.9611,12.9247,12.932,81800.0
2012-01-06 14:00:00,17.77,17.79,17.75,17.79,35800.0,12.932,12.9466,12.9174,12.9466,35800.0
2012-01-06 14:10:00,17.78,17.78,17.75,17.77,44200.0,12.9393,12.9393,12.9174,12.932,44200.0
2012-01-06 14:20:00,17.78,17.79,17.77,17.79,64400.0,12.9393,12.9466,12.932,12.9466,64400.0
2012-01-06 14:30:00,17.79,17.83,17.79,17.83,40200.0,12.9466,12.9757,12.9466,12.9757,40200.0
2012-01-06 14:40:00,17.83,17.86,17.83,17.86,51200.0,12.9757,12.9975,12.9757,12.9975,51200.0
2012-01-06 14:50:00,17.86,17.88,17.85,17.85,42200.0,12.9975,13.0121,12.9902,12.9902,42200.0
2012-01-06 15:00:00,17.85,17.87,17.85,17.86,59400.0,12.9902,13.0048,12.9902,12.9975,59400.0
2012-01-06 15:10:00,17.86,17.86,17.84,17.85,72800.0,12.9975,12.9975,12.9829,12.9902,72800.0
2012-01-06 15:20:00,17.86,17.88,17.85,17.86,54200.0,12.9975,13.0121,12.9902,12.9975,54200.0
2012-01-06 15:30:00,17.86,17.86,17.85,17.86,92200.0,12.9975,12.9975,12.9902,12.9975,92200.0
2012-01-06 15:40:00,17.86,17.88,17.82,17.83,277400.0,12.9975,13.0121,12.9684,12.9757,277400.0
2012-01-06 15:50:00,17.83,17.83,17.78,17.81,420200.0,12.9757,12.9757,12.9393,12.9611,420200.0
2012-01-09 09:30:00,18.09,18.09,17.94,18.07,121200.0,13.1649,13.1649,13.0557,13.1503,121200.0
2012-01-09 09:40:00,18.06,18.14,18.03,18.1,72200.0,13.143,13.2013,13.1212,13.1722,72200.0
2012-01-09 09:50:00,18.11,18.18,18.1,18.11,59200.0,13.1794,13.2304,13.1722,13.1794,59200.0
2012-01-09 10:00:00,18.13,18.13,18.05,18.08,139400.0,13.194,13.194,13.1358,13.1576,139400.0
2012-01-09 10:10:00,18.08,18.12,18.06,18.09,106600.0,13.1576,13.1867,13.143,13.1649,106600.0
2012-01-09 10:20:00,18.09,18.12,18.08,18.11,97000.0,13.1649,13.1867,13.1576,13.1794,97000.0
2012-01-09 10:30:00,18.11,18.11,18.06,18.06,95200.0,13.1794,13.1794,13.143,13.143,95200.0
2012-01-09 10:40:00,18.06,18.06,18.0,18.0,123200.0,13.143,13.143,13.0994,13.0994,123200.0
2012-01-09 10:50:00,18.0,18.02,17.97,18.0,76400.0,13.0994,13.1139,13.0776,13.0994,76400.0
2012-01-09 11:00:00,18.0,18.0,17.97,18.0,44000.0,13.0994,13.0994,13.0776,13.0994,44000.0
2012-01-09 11:10:00,18.0,18.01,17.95,17.96,54800.0,13.0994,13.1067,13.063,13.0703,54800.0
2012-01-09 11:20:00,17.96,18.04,17.95,18.03,77800.0,13.0703,13.1285,13.063,13.1212,77800.0
2012-01-09 11:30:00,18.03,18.05,18.01,18.05,27400.0,13.1212,13.1358,13.1067,13.1358,27400.0
2012-01-09 11:40:00,18.05,18.07,18.04,18.05,98000.0,13.1358,13.1503,13.1285,13.1358,98000.0
2012-01-09 11:50:00,18.05,18.07,18.03,18.04,42400.0,13.1358,13.1503,13.1212,13.1285,42400.0
2012-01-09 12:00:00,18.05,18.05,18.02,18.05,28400.0,13.1358,13.1358,13.1139,13.1358,28400.0
2012-01-09 12:10:00,18.05,18.06,18.02,18.03,20800.0,13.1358,13.143,13.1139,13.1212,20800.0
2012-01-09 12:20:00,18.03,18.05,18.0,18.05,27200.0,13.1212,13.1358,13.0994,13.1358,27200.0
2012-01-09 12:30:00,18.06,18.06,18.03,18.04,85200.0,13.143,13.143,13.1212,13.1285,85200.0
2012-01-09 12:40:00,18.04,18.05,18.03,18.03,37600.0,13.1285,13.1358,13.1212,13.1212,37600.0
2012-01-09 12:50:00,18.04,18.05,18.02,18.03,56600.0,13.1285,13.1358,13.1139,13.1212,56600.0
2012-01-09 13:00:00,18.03,18.05,18.02,18.03,67200.0,13.1212,13.1358,13.1139,13.1212,67200.0
2012-01-09 13:10:00,18.03,18.04,18.02,18.03,32800.0,13.1212,13.1285,13.1139,13.1212,32800.0
2012-01-09 13:20:00,18.03,18.04,18.02,18.04,30200.0,13.1212,13.1285,13.1139,13.1285,30200.0
2012-01-09 13:30:00,18.04,18.04,18.01,18.03,35400.0,13.1285,13.1285,13.1067,13.1212,35400.0
2012-01-09 13:40:00,18.03,18.06,18.01,18.06,65000.0,13.1212,13.143,13.1067,13.143,65000.0
2012-01-09 13:50:00,18.06,18.06,18.05,18.05,25800.0,13.143,13.143,13.1358,13.1358,25800.0
2012-01-09 14:00:00,18.05,18.07,18.04,18.05,58000.0,13.1358,13.1503,13.1285,13.1358,58000.0
2012-01-09 14:10:00,18.05,18.06,18.02,18.02,39000.0,13.1358,13.143,13.1139,13.1139,39000.0
2012-01-09 14:20:00,18.03,18.04,18.02,18.02,32200.0,13.1212,13.1285,13.1139,13.1139,32200.0
2012-01-09 14:30:00,18.02,18.06,18.02,18.04,38200.0,13.1139,13.143,13.1139,13.1285,38200.0
2012-01-09 14:40:00,18.04,18.04,18.01,18.02,32400.0,13.1285,13.1285,13.1067,13.1139,32400.0
2012-01-09 14:50:00,18.02,18.03,18.0,18.02,31800.0,13.1139,13.1212,13.0994,13.1139,31800.0
2012-01-09 15:00:00,18.02,18.05,18.02,18.05,75000.0,13.1139,13.1358,13.1139,13.1358,75000.0
2012-01-09 15:10:00,18.05,18.06,18.0,18.04,56600.0,13.1358,13.143,13.0994,13.1285,56600.0
2012-01-09 15:20:00,18.04,18.05,18.02,18.03,78200.0,13.1285,13.1358,13.1139,13.1212,78200.0
2012-01-09 15:30:00,18.03,18.04,18.0,18.03,85400.0,13.1212,13.1285,13.0994,13.1212,85400.0
2012-01-09 15:40:00,18.03,18.05,18.01,18.02,115200.0,13.1212,13.1358,13.1067,13.1139,115200.0
2012-01-09 15:50:00,18.02,18.03,17.99,17.99,188400.0,13.1139,13.1212,13.0921,13.0921,188400.0
2012-01-10 09:30:00,18.09,18.11,18.02,18.03,131600.0,13.1649,13.1794,13.1139,13.1212,131600.0
2012-01-10 09:40:00,18.04,18.04,17.95,17.97,62800.0,13.1285,13.1285,13.063,13.0776,62800.0
2012-01-10 09:50:00,17.97,17.99,17.93,17.96,58400.0,13.0776,13.0921,13.0484,13.0703,58400.0
2012-01-10 10:00:00,17.97,18.04,17.97,18.02,97600.0,13.0776,13.1285,13.0776,13.1139,97600.0
2012-01-10 10:10:00,18.02,18.04,18.0,18.03,78400.0,13.1139,13.1285,13.0994,13.1212,78400.0
2012-01-10 10:20:00,18.04,18.06,18.0,18.01,65000.0,13.1285,13.143,13.0994,13.1067,65000.0
2012-01-10 10:30:00,18.02,18.06,18.01,18.01,64600.0,13.1139,13.143,13.1067,13.1067,64600.0
2012-01-10 10:40:00,18.01,18.01,17.98,17.99,37000.0,13.1067,13.1067,13.0848,13.0921,37000.0
2012-01-10 10:50:00,17.99,17.99,17.93,17.96,27200.0,13.0921,13.0921,13.0484,13.0703,27200.0
2012-01-10 11:00:00,17.97,17.99,17.93,17.98,29800.0,13.0776,13.0921,13.0484,13.0848,29800.0
2012-01-10 11:10:00,17.98,18.01,17.95,18.0,115200.0,13.0848,13.1067,13.063,13.0994,115200.0
2012-01-10 11:20:00,18.0,18.01,18.0,18.0,36200.0,13.0994,13.1067,13.0994,13.0994,36200.0
2012-01-10 11:30:00,18.0,18.03,18.0,18.0,42200.0,13.0994,13.1212,13.0994,13.0994,42200.0
2012-01-10 11:40:00,18.0,18.01,17.98,18.0,41000.0,13.0994,13.1067,13.0848,13.0994,41000.0
2012-01-10 11:50:00,18.0,18.01,17.99,18.0,74200.0,13.0994,13.1067,13.0921,13.0994,74200.0
2012-01-10 12:00:00,17.99,18.0,17.98,18.0,54200.0,13.0921,13.0994,13.0848,13.0994,54200.0
2012-01-10 12:10:00,18.0,18.0,17.97,17.98,52400.0,13.0994,13.0994,13.0776,13.0848,52400.0
2012-01-10 12:20:00,17.97,17.98,17.94,17.94,32400.0,13.0776,13.0848,13.0557,13.0557,32400.0
2012-01-10 12:30:00,17.94,17.96,17.93,17.96,55200.0,13.0557,13.0703,13.0484,13.0703,55200.0
2012-01-10 12:40:00,17.96,17.96,17.91,17.92,54400.0,13.0703,13.0703,13.0339,13.0412,54400.0
2012-01-10 12:50:00,17.91,17.96,17.91,17.96,46800.0,13.0339,13.0703,13.0339,13.0703,46800.0
2012-01-10 13:00:00,17.96,17.97,17.93,17.93,42200.0,13.0703,13.0776,13.0484,13.0484,42200.0
2012-01-10 13:10:00,17.93,17.93,17.88,17.91,144000.0,13.0484,13.0484,13.0121,13.0339,144000.0
2012-01-10 13:20:00,17.91,17.92,17.87,17.87,64800.0,13.0339,13.0412,13.0048,13.0048,64800.0
2012-01-10 13:30:00,17.87,17.9,17.86,17.9,102600.0,13.0048,13.0266,12.9975,13.0266,102600.0
2012-01-10 13:40:00,17.9,17.91,17.89,17.89,32800.0,13.0266,13.0339,13.0193,13.0193,32800.0
2012-01-10 13:50:00,17.89,17.91,17.89,17.9,63200.0,13.0193,13.0339,13.0193,13.0266,63200.0
2012-01-10 14:00:00,17.9,17.9,17.89,17.9,36800.0,13.0266,13.0266,13.0193,13.0266,36800.0
2012-01-10 14:10:00,17.9,17.92,17.9,17.92,35200.0,13.0266,13.0412,13.0266,13.0412,35200.0
2012-01-10 14:20:00,17.92,17.93,17.92,17.92,44800.0,13.0412,13.0484,13.0412,13.0412,44800.0
2012-01-10 14:30:00,17.92,17.93,17.92,17.93,52400.0,13.0412,13.0484,13.0412,13.0484,52400.0
2012-01-10 14:40:00,17.93,17.95,17.92,17.94,40000.0,13.0484,13.063,13.0412,13.0557,40000.0
2012-01-10 14:50:00,17.93,17.94,17.93,17.94,40400.0,13.0484,13.0557,13.0484,13.0557,40400.0
2012-01-10 15:00:00,17.94,17.96,17.93,17.96,34200.0,13.0557,13.0703,13.0484,13.0703,34200.0
2012-01-10 15:10:00,17.96,17.96,17.94,17.96,41200.0,13.0703,13.0703,13.0557,13.0703,41200.0
2012-01-10 15:20:00,17.96,17.98,17.96,17.97,50200.0,13.0703,13.0848,13.0703,13.0776,50200.0
2012-01-10 15:30:00,17.97,17.98,17.95,17.96,42000.0,13.0776,13.0848,13.063,13.0703,42000.0
2012-01-10 15:40:00,17.95,17.98,17.95,17.97,79000.0,13.063,13.0848,13.063,13.0776,79000.0
2012-01-10 15:50:00,17.97,18.0,17.97,18.0,238600.0,13.0776,13.0994,13.0776,13.0994,238600.0
2012-01-11 09:30:00,18.03,18.03,17.9,17.93,139200.0,13.1212,13.1212,13.0266,13.0484,139200.0
2012-01-11 09:40:00,17.92,18.0,17.9,17.92,135600.0,13.0412,13.0994,13.0266,13.0412,135600.0
2012-01-11 09:50:00,17.93,17.93,17.79,17.8,110400.0,13.0484,13.0484,12.9466,12.9538,110400.0
2012-01-11 10:00:00,17.79,17.86,17.79,17.86,61200.0,12.9466,12.9975,12.9466,12.9975,61200.0
2012-01-11 10:10:00,17.86,17.9,17.86,17.9,26400.0,12.9975,13.0266,12.9975,13.0266,26400.0
2012-01-11 10:20:00,17.9,17.95,17.9,17.94,28600.0,13.0266,13.063,13.0266,13.0557,28600.0
2012-01-11 10:30:00,17.93,17.97,17.93,17.97,41200.0,13.0484,13.0776,13.0484,13.0776,41200.0
2012-01-11 10:40:00,17.97,17.97,17.92,17.93,25800.0,13.0776,13.0776,13.0412,13.0484,25800.0
2012-01-11 10:50:00,17.93,17.95,17.91,17.91,24800.0,13.0484,13.063,13.0339,13.0339,24800.0
2012-01-11 11:00:00,17.92,17.93,17.91,17.91,27600.0,13.0412,13.0484,13.0339,13.0339,27600.0
2012-01-11 11:10:00,17.91,17.93,17.91,17.92,22400.0,13.0339,13.0484,13.0339,13.0412,22400.0
2012-01-11 11:20:00,17.92,17.92,17.89,17.89,43000.0,13.0412,13.0412,13.0193,13.0193,43000.0
2012-01-11 11:30:00,17.88,17.92,17.88,17.92,33600.0,13.0121,13.0412,13.0121,13.0412,33600.0
2012-01-11 11:40:00,17.92,17.97,17.91,17.96,27600.0,13.0412,13.0776,13.0339,13.0703,27600.0
2012-01-11 11:50:00,17.95,17.95,17.9,17.91,26600.0,13.063,13.063,13.0266,13.0339,26600.0
2012-01-11 12:00:00,17.9,17.91,17.86,17.86,56400.0,13.0266,13.0339,12.9975,12.9975,56400.0
2012-01-11 12:10:00,17.86,17.87,17.86,17.86,55800.0,12.9975,13.0048,12.9975,12.9975,55800.0
2012-01-11 12:20:00,17.86,17.86,17.84,17.84,54600.0,12.9975,12.9975,12.9829,12.9829,54600.0
2012-01-11 12:30:00,17.84,17.86,17.83,17.86,40200.0,12.9829,12.9975,12.9757,12.9975,40200.0
2012-01-11 12:40:00,17.86,17.87,17.84,17.85,31200.0,12.9975,13.0048,12.9829,12.9902,31200.0
2012-01-11 12:50:00,17.86,17.86,17.85,17.86,15400.0,12.9975,12.9975,12.9902,12.9975,15400.0
2012-01-11 13:00:00,17.86,17.89,17.86,17.89,19800.0,12.9975,13.0193,12.9975,13.0193,19800.0
2012-01-11 13:10:00,17.89,17.9,17.87,17.87,24800.0,13.0193,13.0266,13.0048,13.0048,24800.0
2012-01-11 13:20:00,17.87,17.9,17.87,17.9,20000.0,13.0048,13.0266,13.0048,13.0266,20000.0
2012-01-11 13:30:00,17.9,17.93,17.9,17.93,16400.0,13.0266,13.0484,13.0266,13.0484,16400.0
2012-01-11 13:40:00,17.93,17.93,17.92,17.93,60800.0,13.0484,13.0484,13.0412,13.0484,60800.0
2012-01-11 13:50:00,17.92,17.93,17.84,17.85,66200.0,13.0412,13.0484,12.9829,12.9902,66200.0
2012-01-11 14:00:00,17.86,17.9,17.83,17.9,79800.0,12.9975,13.0266,12.9757,13.0266,79800.0
2012-01-11 14:10:00,17.9,17.91,17.89,17.9,39200.0,13.0266,13.0339,13.0193,13.0266,39200.0
2012-01-11 14:20:00,17.9,17.92,17.86,17.92,87200.0,13.0266,13.0412,12.9975,13.0412,87200.0
2012-01-11 14:30:00,17.92,17.93,17.91,17.93,75200.0,13.0412,13.0484,13.0339,13.0484,75200.0
2012-01-11 14:40:00,17.93,17.94,17.9,17.91,57600.0,13.0484,13.0557,13.0266,13.0339,57600.0
2012-01-11 14:50:00,17.91,17.93,17.9,17.9,43600.0,13.0339,13.0484,13.0266,13.0266,43600.0
2012-01-11 15:00:00,17.89,17.92,17.89,17.92,41800.0,13.0193,13.0412,13.0193,13.0412,41800.0
2012-01-11 15:10:00,17.92,17.93,17.92,17.93,25600.0,13.0412,13.0484,13.0412,13.0484,25600.0
2012-01-11 15:20:00,17.93,17.94,17.92,17.94,89800.0,13.0484,13.0557,13.0412,13.0557,89800.0
2012-01-11 15:30:00,17.94,17.94,17.9,17.93,88000.0,13.0557,13.0557,13.0266,13.0484,88000.0
2012-01-11 15:40:00,17.93,17.93,17.89,17.89,111000.0,13.0484,13.0484,13.0193,13.0193,111000.0
2012-01-11 15:50:00,17.89,17.9,17.85,17.9,322400.0,13.0193,13.0266,12.9902,13.0266,322400.0
2012-01-12 09:30:00,17.96,17.99,17.88,17.89,168600.0,13.0703,13.0921,13.0121,13.0193,168600.0
2012-01-12 09:40:00,17.88,17.91,17.83,17.86,124600.0,13.0121,13.0339,12.9757,12.9975,124600.0
2012-01-12 09:50:00,17.86,17.97,17.85,17.96,98000.0,12.9975,13.0776,12.9902,13.0703,98000.0
2012-01-12 10:00:00,17.96,17.96,17.87,17.88,56000.0,13.0703,13.0703,13.0048,13.0121,56000.0
2012-01-12 10:10:00,17.88,17.88,17.82,17.83,75600.0,13.0121,13.0121,12.9684,12.9757,75600.0
2012-01-12 10:20:00,17.83,17.85,17.81,17.85,103200.0,12.9757,12.9902,12.9611,12.9902,103200.0
2012-01-12 10:30:00,17.85,17.87,17.84,17.86,36000.0,12.9902,13.0048,12.9829,12.9975,36000.0
2012-01-12 10:40:00,17.86,17.88,17.84,17.86,44400.0,12.9975,13.0121,12.9829,12.9975,44400.0
2012-01-12 10:50:00,17.86,17.89,17.83,17.83,50000.0,12.9975,13.0193,12.9757,12.9757,50000.0
2012-01-12 11:00:00,17.83,17.87,17.83,17.86,48800.0,12.9757,13.0048,12.9757,12.9975,48800.0
2012-01-12 11:10:00,17.86,17.89,17.85,17.89,39800.0,12.9975,13.0193,12.9902,13.0193,39800.0
2012-01-12 11:20:00,17.89,17.91,17.88,17.9,47800.0,13.0193,13.0339,13.0121,13.0266,47800.0
2012-01-12 11:30:00,17.9,17.9,17.88,17.88,66000.0,13.0266,13.0266,13.0121,13.0121,66000.0
2012-01-12 11:40:00,17.88,17.88,17.82,17.82,135400.0,13.0121,13.0121,12.9684,12.9684,135400.0
2012-01-12 11:50:00,17.82,17.86,17.82,17.85,48800.0,12.9684,12.9975,12.9684,12.9902,48800.0
2012-01-12 12:00:00,17.85,17.86,17.85,17.86,44600.0,12.9902,12.9975,12.9902,12.9975,44600.0
2012-01-12 12:10:00,17.86,17.88,17.86,17.86,67000.0,12.9975,13.0121,12.9975,12.9975,67000.0
2012-01-12 12:20:00,17.86,17.89,17.86,17.88,36600.0,12.9975,13.0193,12.9975,13.0121,36600.0
2012-01-12 12:30:00,17.88,17.9,17.88,17.9,36400.0,13.0121,13.0266,13.0121,13.0266,36400.0
2012-01-12 12:40:00,17.9,17.9,17.86,17.87,62200.0,13.0266,13.0266,12.9975,13.0048,62200.0
2012-01-12 12:50:00,17.88,17.89,17.87,17.88,54200.0,13.0121,13.0193,13.0048,13.0121,54200.0
2012-01-12 13:00:00,17.88,17.91,17.86,17.89,88200.0,13.0121,13.0339,12.9975,13.0193,88200.0
2012-01-12 13:10:00,17.89,17.91,17.89,17.91,40400.0,13.0193,13.0339,13.0193,13.0339,40400.0
2012-01-12 13:20:00,17.91,17.91,17.84,17.86,165600.0,13.0339,13.0339,12.9829,12.9975,165600.0
2012-01-12 13:30:00,17.86,17.89,17.86,17.86,53200.0,12.9975,13.0193,12.9975,12.9975,53200.0
2012-01-12 13:40:00,17.86,17.9,17.86,17.9,52800.0,12.9975,13.0266,12.9975,13.0266,52800.0
2012-01-12 13:50:00,17.9,17.93,17.9,17.93,31000.0,13.0266,13.0484,13.0266,13.0484,31000.0
2012-01-12 14:00:00,17.92,17.93,17.9,17.9,21200.0,13.0412,13.0484,13.0266,13.0266,21200.0
2012-01-12 14:10:00,17.9,17.93,17.9,17.93,20600.0,13.0266,13.0484,13.0266,13.0484,20600.0
2012-01-12 14:20:00,17.93,17.95,17.93,17.95,39400.0,13.0484,13.063,13.0484,13.063,39400.0
2012-01-12 14:30:00,17.95,17.95,17.92,17.93,91800.0,13.063,13.063,13.0412,13.0484,91800.0
2012-01-12 14:40:00,17.93,17.93,17.92,17.92,50800.0,13.0484,13.0484,13.0412,13.0412,50800.0
2012-01-12 14:50:00,17.92,17.93,17.92,17.93,39800.0,13.0412,13.0484,13.0412,13.0484,39800.0
2012-01-12 15:00:00,17.93,17.93,17.86,17.86,196200.0,13.0484,13.0484,12.9975,12.9975,196200.0
2012-01-12 15:10:00,17.86,17.9,17.86,17.9,109600.0,12.9975,13.0266,12.9975,13.0266,109600.0
2012-01-12 15:20:00,17.9,17.91,17.9,17.9,77000.0,13.0266,13.0339,13.0266,13.0266,77000.0
2012-01-12 15:30:00,17.91,17.92,17.85,17.85,167800.0,13.0339,13.0412,12.9902,12.9902,167800.0
2012-01-12 15:40:00,17.85,17.91,17.85,17.91,208200.0,12.9902,13.0339,12.9902,13.0339,208200.0
2012-01-12 15:50:00,17.91,17.93,17.86,17.87,488200.0,13.0339,13.0484,12.9975,13.0048,488200.0
2012-01-13 09:30:00,17.79,17.9,17.71,17.74,149400.0,12.9466,13.0266,12.8883,12.9102,149400.0
2012-01-13 09:40:00,17.74,17.81,17.63,17.79,170800.0,12.9102,12.9611,12.8301,12.9466,170800.0
2012-01-13 09:50:00,17.79,17.86,17.78,17.85,117400.0,12.9466,12.9975,12.9393,12.9902,117400.0
2012-01-13 10:00:00,17.84,17.85,17.78,17.79,118000.0,12.9829,12.9902,12.9393,12.9466,118000.0
2012-01-13 10:10:00,17.79,17.8,17.7,17.72,117200.0,12.9466,12.9538,12.8811,12.8956,117200.0
2012-01-13 10:20:00,17.72,17.77,17.68,17.75,87000.0,12.8956,12.932,12.8665,12.9174,87000.0
2012-01-13 10:30:00,17.75,17.78,17.7,17.72,47000.0,12.9174,12.9393,12.8811,12.8956,47000.0
2012-01-13 10:40:00,17.71,17.72,17.68,17.68,44200.0,12.8883,12.8956,12.8665,12.8665,44200.0
2012-01-13 10:50:00,17.68,17.79,17.68,17.78,240000.0,12.8665,12.9466,12.8665,12.9393,240000.0
2012-01-13 11:00:00,17.78,17.79,17.75,17.75,112000.0,12.9393,12.9466,12.9174,12.9174,112000.0
2012-01-13 11:10:00,17.75,17.81,17.74,17.8,36000.0,12.9174,12.9611,12.9102,12.9538,36000.0
2012-01-13 11:20:00,17.81,17.85,17.81,17.85,48400.0,12.9611,12.9902,12.9611,12.9902,48400.0
2012-01-13 11:30:00,17.86,17.88,17.85,17.86,43400.0,12.9975,13.0121,12.9902,12.9975,43400.0
2012-01-13 11:40:00,17.86,17.89,17.86,17.89,29400.0,12.9975,13.0193,12.9975,13.0193,29400.0
2012-01-13 11:50:00,17.89,17.92,17.89,17.9,63600.0,13.0193,13.0412,13.0193,13.0266,63600.0
2012-01-13 12:00:00,17.9,17.92,17.89,17.91,115800.0,13.0266,13.0412,13.0193,13.0339,115800.0
2012-01-13 12:10:00,17.91,17.91,17.86,17.88,48600.0,13.0339,13.0339,12.9975,13.0121,48600.0
2012-01-13 12:20:00,17.88,17.88,17.85,17.86,38000.0,13.0121,13.0121,12.9902,12.9975,38000.0
2012-01-13 12:30:00,17.86,17.86,17.8,17.82,44200.0,12.9975,12.9975,12.9538,12.9684,44200.0
2012-01-13 12:40:00,17.82,17.86,17.81,17.85,124800.0,12.9684,12.9975,12.9611,12.9902,124800.0
2012-01-13 12:50:00,17.85,17.86,17.85,17.85,34800.0,12.9902,12.9975,12.9902,12.9902,34800.0
2012-01-13 13:00:00,17.85,17.85,17.8,17.81,37400.0,12.9902,12.9902,12.9538,12.9611,37400.0
2012-01-13 13:10:00,17.81,17.82,17.8,17.81,31000.0,12.9611,12.9684,12.9538,12.9611,31000.0
2012-01-13 13:20:00,17.81,17.81,17.79,17.81,30800.0,12.9611,12.9611,12.9466,12.9611,30800.0
2012-01-13 13:30:00,17.8,17.8,17.76,17.77,86400.0,12.9538,12.9538,12.9247,12.932,86400.0
2012-01-13 13:40:00,17.77,17.82,17.77,17.8,47600.0,12.932,12.9684,12.932,12.9538,47600.0
2012-01-13 13:50:00,17.8,17.84,17.8,17.83,127400.0,12.9538,12.9829,12.9538,12.9757,127400.0
2012-01-13 14:00:00,17.83,17.83,17.8,17.8,76600.0,12.9757,12.9757,12.9538,12.9538,76600.0
2012-01-13 14:10:00,17.79,17.82,17.79,17.82,39400.0,12.9466,12.9684,12.9466,12.9684,39400.0
2012-01-13 14:20:00,17.82,17.86,17.81,17.85,56400.0,12.9684,12.9975,12.9611,12.9902,56400.0
2012-01-13 14:30:00,17.85,17.86,17.85,17.86,56800.0,12.9902,12.9975,12.9902,12.9975,56800.0
2012-01-13 14:40:00,17.86,17.88,17.85,17.86,117800.0,12.9975,13.0121,12.9902,12.9975,117800.0
2012-01-13 14:50:00,17.86,17.88,17.84,17.86,58200.0,12.9975,13.0121,12.9829,12.9975,58200.0
2012-01-13 15:00:00,17.86,17.91,17.86,17.9,72200.0,12.9975,13.0339,12.9975,13.0266,72200.0
2012-01-13 15:10:00,17.9,17.9,17.86,17.86,45600.0,13.0266,13.0266,12.9975,12.9975,45600.0
2012-01-13 15:20:00,17.86,17.87,17.84,17.85,69800.0,12.9975,13.0048,12.9829,12.9902,69800.0
2012-01-13 15:30:00,17.85,17.86,17.82,17.82,71600.0,12.9902,12.9975,12.9684,12.9684,71600.0
2012-01-13 15:40:00,17.83,17.83,17.81,17.81,82000.0,12.9757,12.9757,12.9611,12.9611,82000.0
2012-01-13 15:50:00,17.81,17.81,17.78,17.81,318800.0,12.9611,12.9611,12.9393,12.9611,318800.0
2012-01-17 09:30:00,18.02,18.06,17.9,18.04,118600.0,13.1139,13.143,13.0266,13.1285,118600.0
2012-01-17 09:40:00,18.04,18.1,18.02,18.09,73400.0,13.1285,13.1722,13.1139,13.1649,73400.0
2012-01-17 09:50:00,18.1,18.1,18.03,18.06,60800.0,13.1722,13.1722,13.1212,13.143,60800.0
2012-01-17 10:00:00,18.06,18.06,17.99,18.0,85400.0,13.143,13.143,13.0921,13.0994,85400.0
2012-01-17 10:10:00,17.99,18.07,17.99,18.04,117000.0,13.0921,13.1503,13.0921,13.1285,117000.0
2012-01-17 10:20:00,18.04,18.11,18.03,18.07,93800.0,13.1285,13.1794,13.1212,13.1503,93800.0
2012-01-17 10:30:00,18.07,18.11,18.05,18.09,71400.0,13.1503,13.1794,13.1358,13.1649,71400.0
2012-01-17 10:40:00,18.09,18.09,18.0,18.0,117400.0,13.1649,13.1649,13.0994,13.0994,117400.0
2012-01-17 10:50:00,18.0,18.02,17.98,18.02,105400.0,13.0994,13.1139,13.0848,13.1139,105400.0
2012-01-17 11:00:00,18.02,18.1,18.02,18.1,69000.0,13.1139,13.1722,13.1139,13.1722,69000.0
2012-01-17 11:10:00,18.1,18.11,18.07,18.1,64000.0,13.1722,13.1794,13.1503,13.1722,64000.0
2012-01-17 11:20:00,18.1,18.12,18.08,18.11,90800.0,13.1722,13.1867,13.1576,13.1794,90800.0
2012-01-17 11:30:00,18.11,18.14,18.11,18.13,73400.0,13.1794,13.2013,13.1794,13.194,73400.0
2012-01-17 11:40:00,18.13,18.13,18.06,18.08,89800.0,13.194,13.194,13.143,13.1576,89800.0
2012-01-17 11:50:00,18.08,18.11,18.08,18.11,44400.0,13.1576,13.1794,13.1576,13.1794,44400.0
2012-01-17 12:00:00,18.11,18.13,18.1,18.11,53600.0,13.1794,13.194,13.1722,13.1794,53600.0
2012-01-17 12:10:00,18.11,18.18,18.11,18.18,132000.0,13.1794,13.2304,13.1794,13.2304,132000.0
2012-01-17 12:20:00,18.18,18.18,18.15,18.16,65400.0,13.2304,13.2304,13.2085,13.2158,65400.0
2012-01-17 12:30:00,18.15,18.18,18.13,18.13,170000.0,13.2085,13.2304,13.194,13.194,170000.0
2012-01-17 12:40:00,18.13,18.14,18.1,18.14,79000.0,13.194,13.2013,13.1722,13.2013,79000.0
2012-01-17 12:50:00,18.14,18.16,18.13,18.14,38800.0,13.2013,13.2158,13.194,13.2013,38800.0
2012-01-17 13:00:00,18.14,18.17,18.13,18.14,71200.0,13.2013,13.2231,13.194,13.2013,71200.0
2012-01-17 13:10:00,18.14,18.16,18.14,18.15,38000.0,13.2013,13.2158,13.2013,13.2085,38000.0
2012-01-17 13:20:00,18.15,18.16,18.13,18.14,39000.0,13.2085,13.2158,13.194,13.2013,39000.0
2012-01-17 13:30:00,18.13,18.16,18.12,18.15,102800.0,13.194,13.2158,13.1867,13.2085,102800.0
2012-01-17 13:40:00,18.16,18.17,18.14,18.16,71000.0,13.2158,13.2231,13.2013,13.2158,71000.0
2012-01-17 13:50:00,18.16,18.17,18.12,18.12,83800.0,13.2158,13.2231,13.1867,13.1867,83800.0
2012-01-17 14:00:00,18.12,18.13,18.11,18.11,21600.0,13.1867,13.194,13.1794,13.1794,21600.0
2012-01-17 14:10:00,18.11,18.14,18.1,18.12,41200.0,13.1794,13.2013,13.1722,13.1867,41200.0
2012-01-17 14:20:00,18.13,18.17,18.12,18.17,87800.0,13.194,13.2231,13.1867,13.2231,87800.0
2012-01-17 14:30:00,18.17,18.18,18.13,18.14,95200.0,13.2231,13.2304,13.194,13.2013,95200.0
2012-01-17 14:40:00,18.14,18.16,18.11,18.14,70000.0,13.2013,13.2158,13.1794,13.2013,70000.0
2012-01-17 14:50:00,18.14,18.14,18.11,18.11,132400.0,13.2013,13.2013,13.1794,13.1794,132400.0
2012-01-17 15:00:00,18.11,18.11,18.05,18.05,144600.0,13.1794,13.1794,13.1358,13.1358,144600.0
2012-01-17 15:10:00,18.05,18.08,18.03,18.03,124400.0,13.1358,13.1576,13.1212,13.1212,124400.0
2012-01-17 15:20:00,18.03,18.04,18.01,18.03,114000.0,13.1212,13.1285,13.1067,13.1212,114000.0
2012-01-17 15:30:00,18.03,18.06,18.02,18.04,157400.0,13.1212,13.143,13.1139,13.1285,157400.0
2012-01-17 15:40:00,18.04,18.11,18.02,18.11,217400.0,13.1285,13.1794,13.1139,13.1794,217400.0
2012-01-17 15:50:00,18.11,18.11,18.06,18.09,308200.0,13.1794,13.1794,13.143,13.1649,308200.0
2012-01-18 09:30:00,18.68,19.09,18.63,19.01,644400.0,13.5942,13.8926,13.5579,13.8344,644400.0
2012-01-18 09:40:00,19.01,19.03,18.83,18.86,557400.0,13.8344,13.849,13.7034,13.7252,557400.0
2012-01-18 09:50:00,18.86,18.94,18.86,18.88,345800.0,13.7252,13.7835,13.7252,13.7398,345800.0
2012-01-18 10:00:00,18.88,18.89,18.81,18.84,339400.0,13.7398,13.7471,13.6889,13.7107,339400.0
2012-01-18 10:10:00,18.84,18.86,18.79,18.81,150800.0,13.7107,13.7252,13.6743,13.6889,150800.0
2012-01-18 10:20:00,18.8,18.83,18.77,18.79,143600.0,13.6816,13.7034,13.6597,13.6743,143600.0
2012-01-18 10:30:00,18.79,18.9,18.79,18.89,267000.0,13.6743,13.7544,13.6743,13.7471,267000.0
2012-01-18 10:40:00,18.89,18.9,18.84,18.86,1084600.0,13.7471,13.7544,13.7107,13.7252,1084600.0
2012-01-18 10:50:00,18.85,18.88,18.83,18.87,131000.0,13.718,13.7398,13.7034,13.7325,131000.0
2012-01-18 11:00:00,18.87,18.96,18.86,18.96,369800.0,13.7325,13.798,13.7252,13.798,369800.0
2012-01-18 11:10:00,18.96,18.99,18.93,18.96,83400.0,13.798,13.8198,13.7762,13.798,83400.0
2012-01-18 11:20:00,18.96,19.01,18.96,18.98,69000.0,13.798,13.8344,13.798,13.8126,69000.0
2012-01-18 11:30:00,18.98,19.03,18.98,18.99,101800.0,13.8126,13.849,13.8126,13.8198,101800.0
2012-01-18 11:40:00,18.99,19.02,18.98,19.01,46800.0,13.8198,13.8417,13.8126,13.8344,46800.0
2012-01-18 11:50:00,19.01,19.04,19.01,19.02,56600.0,13.8344,13.8562,13.8344,13.8417,56600.0
2012-01-18 12:00:00,19.02,19.04,19.0,19.04,81800.0,13.8417,13.8562,13.8271,13.8562,81800.0
2012-01-18 12:10:00,19.04,19.09,19.04,19.06,119800.0,13.8562,13.8926,13.8562,13.8708,119800.0
2012-01-18 12:20:00,19.06,19.1,19.05,19.08,83800.0,13.8708,13.8999,13.8635,13.8853,83800.0
2012-01-18 12:30:00,19.08,19.14,19.08,19.14,486800.0,13.8853,13.929,13.8853,13.929,486800.0
2012-01-18 12:40:00,19.15,19.18,19.15,19.18,204000.0,13.9363,13.9581,13.9363,13.9581,204000.0
2012-01-18 12:50:00,19.18,19.2,19.14,19.15,161000.0,13.9581,13.9727,13.929,13.9363,161000.0
2012-01-18 13:00:00,19.15,19.15,19.11,19.14,80400.0,13.9363,13.9363,13.9072,13.929,80400.0
2012-01-18 13:10:00,19.14,19.15,19.14,19.15,45600.0,13.929,13.9363,13.929,13.9363,45600.0
2012-01-18 13:20:00,19.15,19.15,19.12,19.15,85200.0,13.9363,13.9363,13.9145,13.9363,85200.0
2012-01-18 13:30:00,19.15,19.18,19.13,19.13,131200.0,13.9363,13.9581,13.9217,13.9217,131200.0
2012-01-18 13:40:00,19.14,19.14,19.1,19.11,101800.0,13.929,13.929,13.8999,13.9072,101800.0
2012-01-18 13:50:00,19.1,19.11,19.08,19.1,57000.0,13.8999,13.9072,13.8853,13.8999,57000.0
2012-01-18 14:00:00,19.1,19.13,19.09,19.13,87000.0,13.8999,13.9217,13.8926,13.9217,87000.0
2012-01-18 14:10:00,19.13,19.13,19.11,19.13,60200.0,13.9217,13.9217,13.9072,13.9217,60200.0
2012-01-18 14:20:00,19.13,19.14,19.1,19.13,86400.0,13.9217,13.929,13.8999,13.9217,86400.0
2012-01-18 14:30:00,19.13,19.13,19.1,19.13,81200.0,13.9217,13.9217,13.8999,13.9217,81200.0
2012-01-18 14:40:00,19.11,19.15,19.1,19.14,97200.0,13.9072,13.9363,13.8999,13.929,97200.0
2012-01-18 14:50:00,19.13,19.14,19.13,19.14,93600.0,13.9217,13.929,13.9217,13.929,93600.0
2012-01-18 15:00:00,19.14,19.16,19.14,19.15,69400.0,13.929,13.9436,13.929,13.9363,69400.0
2012-01-18 15:10:00,19.15,19.16,19.14,19.15,173000.0,13.9363,13.9436,13.929,13.9363,173000.0
2012-01-18 15:20:00,19.15,19.18,19.15,19.16,160400.0,13.9363,13.9581,13.9363,13.9436,160400.0
2012-01-18 15:30:00,19.15,19.18,19.14,19.15,169400.0,13.9363,13.9581,13.929,13.9363,169400.0
2012-01-18 15:40:00,19.14,19.15,19.1,19.11,321200.0,13.929,13.9363,13.8999,13.9072,321200.0
2012-01-18 15:50:00,19.11,19.15,19.08,19.1,642400.0,13.9072,13.9363,13.8853,13.8999,642400.0
2012-01-19 09:30:00,19.24,19.24,19.03,19.09,173800.0,14.0018,14.0018,13.849,13.8926,173800.0
2012-01-19 09:40:00,19.07,19.11,19.03,19.04,141800.0,13.8781,13.9072,13.849,13.8562,141800.0
2012-01-19 09:50:00,19.04,19.17,19.04,19.15,315600.0,13.8562,13.9508,13.8562,13.9363,315600.0
2012-01-19 10:00:00,19.15,19.16,19.04,19.07,201400.0,13.9363,13.9436,13.8562,13.8781,201400.0
2012-01-19 10:10:00,19.07,19.11,19.03,19.11,92400.0,13.8781,13.9072,13.849,13.9072,92400.0
2012-01-19 10:20:00,19.11,19.17,19.1,19.17,136200.0,13.9072,13.9508,13.8999,13.9508,136200.0
2012-01-19 10:30:00,19.17,19.18,19.13,19.15,105200.0,13.9508,13.9581,13.9217,13.9363,105200.0
2012-01-19 10:40:00,19.15,19.2,19.15,19.17,58400.0,13.9363,13.9727,13.9363,13.9508,58400.0
2012-01-19 10:50:00,19.16,19.2,19.14,19.15,110200.0,13.9436,13.9727,13.929,13.9363,110200.0
2012-01-19 11:00:00,19.14,19.16,19.14,19.16,122400.0,13.929,13.9436,13.929,13.9436,122400.0
2012-01-19 11:10:00,19.15,19.18,19.13,19.15,119400.0,13.9363,13.9581,13.9217,13.9363,119400.0
2012-01-19 11:20:00,19.16,19.17,19.14,19.15,80200.0,13.9436,13.9508,13.929,13.9363,80200.0
2012-01-19 11:30:00,19.15,19.18,19.15,19.17,98200.0,13.9363,13.9581,13.9363,13.9508,98200.0
2012-01-19 11:40:00,19.17,19.19,19.17,19.17,117400.0,13.9508,13.9654,13.9508,13.9508,117400.0
2012-01-19 11:50:00,19.17,19.2,19.15,19.2,105000.0,13.9508,13.9727,13.9363,13.9727,105000.0
2012-01-19 12:00:00,19.19,19.21,19.18,19.18,58600.0,13.9654,13.98,13.9581,13.9581,58600.0
2012-01-19 12:10:00,19.18,19.21,19.16,19.18,197200.0,13.9581,13.98,13.9436,13.9581,197200.0
2012-01-19 12:20:00,19.18,19.2,19.16,19.17,65400.0,13.9581,13.9727,13.9436,13.9508,65400.0
2012-01-19 12:30:00,19.16,19.2,19.16,19.18,71600.0,13.9436,13.9727,13.9436,13.9581,71600.0
2012-01-19 12:40:00,19.18,19.2,19.18,19.18,53400.0,13.9581,13.9727,13.9581,13.9581,53400.0
2012-01-19 12:50:00,19.18,19.19,19.17,19.17,47000.0,13.9581,13.9654,13.9508,13.9508,47000.0
2012-01-19 13:00:00,19.17,19.2,19.15,19.18,83800.0,13.9508,13.9727,13.9363,13.9581,83800.0
2012-01-19 13:10:00,19.18,19.18,19.13,19.14,138800.0,13.9581,13.9581,13.9217,13.929,138800.0
2012-01-19 13:20:00,19.14,19.15,19.13,19.15,77200.0,13.929,13.9363,13.9217,13.9363,77200.0
2012-01-19 13:30:00,19.15,19.15,19.13,19.14,112600.0,13.9363,13.9363,13.9217,13.929,112600.0
2012-01-19 13:40:00,19.14,19.16,19.13,19.15,110200.0,13.929,13.9436,13.9217,13.9363,110200.0
2012-01-19 13:50:00,19.15,19.15,19.11,19.11,77200.0,13.9363,13.9363,13.9072,13.9072,77200.0
2012-01-19 14:00:00,19.11,19.14,19.11,19.14,172400.0,13.9072,13.929,13.9072,13.929,172400.0
2012-01-19 14:10:00,19.14,19.14,19.11,19.13,189800.0,13.929,13.929,13.9072,13.9217,189800.0
2012-01-19 14:20:00,19.13,19.13,19.1,19.11,172800.0,13.9217,13.9217,13.8999,13.9072,172800.0
2012-01-19 14:30:00,19.11,19.11,19.06,19.07,148000.0,13.9072,13.9072,13.8708,13.8781,148000.0
2012-01-19 14:40:00,19.07,19.07,19.02,19.02,203200.0,13.8781,13.8781,13.8417,13.8417,203200.0
2012-01-19 14:50:00,19.02,19.03,18.98,18.99,190800.0,13.8417,13.849,13.8126,13.8198,190800.0
2012-01-19 15:00:00,18.99,19.02,18.98,18.99,259400.0,13.8198,13.8417,13.8126,13.8198,259400.0
2012-01-19 15:10:00,18.99,19.0,18.98,19.0,193000.0,13.8198,13.8271,13.8126,13.8271,193000.0
2012-01-19 15:20:00,19.0,19.01,18.97,18.97,243000.0,13.8271,13.8344,13.8053,13.8053,243000.0
2012-01-19 15:30:00,18.97,19.0,18.94,18.95,294400.0,13.8053,13.8271,13.7835,13.7907,294400.0
2012-01-19 15:40:00,18.96,18.96,18.92,18.94,400600.0,13.798,13.798,13.7689,13.7835,400600.0
2012-01-19 15:50:00,18.95,18.95,18.91,18.95,550600.0,13.7907,13.7907,13.7616,13.7907,550600.0
2012-01-20 09:30:00,18.97,19.0,18.84,18.9,495600.0,13.8053,13.8271,13.7107,13.7544,495600.0
2012-01-20 09:40:00,18.9,18.93,18.86,18.89,167600.0,13.7544,13.7762,13.7252,13.7471,167600.0
2012-01-20 09:50:00,18.88,18.91,18.86,18.9,117400.0,13.7398,13.7616,13.7252,13.7544,117400.0
2012-01-20 10:00:00,18.9,18.9,18.83,18.86,139000.0,13.7544,13.7544,13.7034,13.7252,139000.0
2012-01-20 10:10:00,18.85,18.87,18.8,18.81,118200.0,13.718,13.7325,13.6816,13.6889,118200.0
2012-01-20 10:20:00,18.81,18.83,18.8,18.81,129400.0,13.6889,13.7034,13.6816,13.6889,129400.0
2012-01-20 10:30:00,18.81,18.83,18.78,18.79,126000.0,13.6889,13.7034,13.667,13.6743,126000.0
2012-01-20 10:40:00,18.8,18.87,18.8,18.85,74400.0,13.6816,13.7325,13.6816,13.718,74400.0
2012-01-20 10:50:00,18.85,18.86,18.83,18.83,58400.0,13.718,13.7252,13.7034,13.7034,58400.0
2012-01-20 11:00:00,18.83,18.85,18.82,18.82,124200.0,13.7034,13.718,13.6961,13.6961,124200.0
2012-01-20 11:10:00,18.83,18.85,18.82,18.84,43800.0,13.7034,13.718,13.6961,13.7107,43800.0
2012-01-20 11:20:00,18.84,18.86,18.83,18.84,102400.0,13.7107,13.7252,13.7034,13.7107,102400.0
2012-01-20 11:30:00,18.84,18.85,18.79,18.8,93800.0,13.7107,13.718,13.6743,13.6816,93800.0
2012-01-20 11:40:00,18.8,18.82,18.79,18.81,62800.0,13.6816,13.6961,13.6743,13.6889,62800.0
2012-01-20 11:50:00,18.81,18.82,18.79,18.81,86800.0,13.6889,13.6961,13.6743,13.6889,86800.0
2012-01-20 12:00:00,18.81,18.82,18.79,18.8,47000.0,13.6889,13.6961,13.6743,13.6816,47000.0
2012-01-20 12:10:00,18.8,18.82,18.79,18.81,87400.0,13.6816,13.6961,13.6743,13.6889,87400.0
2012-01-20 12:20:00,18.81,18.82,18.8,18.8,29800.0,13.6889,13.6961,13.6816,13.6816,29800.0
2012-01-20 12:30:00,18.8,18.81,18.77,18.78,135600.0,13.6816,13.6889,13.6597,13.667,135600.0
2012-01-20 12:40:00,18.78,18.8,18.77,18.77,95800.0,13.667,13.6816,13.6597,13.6597,95800.0
2012-01-20 12:50:00,18.77,18.79,18.77,18.79,32600.0,13.6597,13.6743,13.6597,13.6743,32600.0
2012-01-20 13:00:00,18.79,18.8,18.78,18.8,53200.0,13.6743,13.6816,13.667,13.6816,53200.0
2012-01-20 13:10:00,18.8,18.81,18.78,18.78,95000.0,13.6816,13.6889,13.667,13.667,95000.0
2012-01-20 13:20:00,18.78,18.83,18.78,18.82,251400.0,13.667,13.7034,13.667,13.6961,251400.0
2012-01-20 13:30:00,18.82,18.82,18.79,18.8,64800.0,13.6961,13.6961,13.6743,13.6816,64800.0
2012-01-20 13:40:00,18.8,18.8,18.76,18.77,106000.0,13.6816,13.6816,13.6525,13.6597,106000.0
2012-01-20 13:50:00,18.76,18.77,18.75,18.75,58600.0,13.6525,13.6597,13.6452,13.6452,58600.0
2012-01-20 14:00:00,18.75,18.77,18.75,18.76,121000.0,13.6452,13.6597,13.6452,13.6525,121000.0
2012-01-20 14:10:00,18.77,18.77,18.75,18.75,55600.0,13.6597,13.6597,13.6452,13.6452,55600.0
2012-01-20 14:20:00,18.75,18.75,18.74,18.75,65800.0,13.6452,13.6452,13.6379,13.6452,65800.0
2012-01-20 14:30:00,18.75,18.75,18.7,18.71,134200.0,13.6452,13.6452,13.6088,13.6161,134200.0
2012-01-20 14:40:00,18.71,18.71,18.68,18.68,96200.0,13.6161,13.6161,13.5942,13.5942,96200.0
2012-01-20 14:50:00,18.68,18.7,18.68,18.69,130200.0,13.5942,13.6088,13.5942,13.6015,130200.0
2012-01-20 15:00:00,18.69,18.7,18.68,18.68,175400.0,13.6015,13.6088,13.5942,13.5942,175400.0
2012-01-20 15:10:00,18.68,18.7,18.67,18.68,135400.0,13.5942,13.6088,13.587,13.5942,135400.0
2012-01-20 15:20:00,18.67,18.68,18.66,18.67,148600.0,13.587,13.5942,13.5797,13.587,148600.0
2012-01-20 15:30:00,18.67,18.67,18.65,18.65,151600.0,13.587,13.587,13.5724,13.5724,151600.0
2012-01-20 15:40:00,18.65,18.67,18.63,18.67,385200.0,13.5724,13.587,13.5579,13.587,385200.0
2012-01-20 15:50:00,18.67,18.69,18.65,18.69,346000.0,13.587,13.6015,13.5724,13.6015,346000.0
2012-01-23 09:30:00,18.66,18.75,18.59,18.63,170800.0,13.5797,13.6452,13.5288,13.5579,170800.0
2012-01-23 09:40:00,18.63,18.72,18.62,18.71,102400.0,13.5579,13.6234,13.5506,13.6161,102400.0
2012-01-23 09:50:00,18.71,18.78,18.68,18.75,276800.0,13.6161,13.667,13.5942,13.6452,276800.0
2012-01-23 10:00:00,18.75,18.82,18.75,18.82,166400.0,13.6452,13.6961,13.6452,13.6961,166400.0
2012-01-23 10:10:00,18.82,18.85,18.81,18.82,68600.0,13.6961,13.718,13.6889,13.6961,68600.0
2012-01-23 10:20:00,18.82,18.82,18.73,18.74,144800.0,13.6961,13.6961,13.6306,13.6379,144800.0
2012-01-23 10:30:00,18.74,18.76,18.7,18.75,58600.0,13.6379,13.6525,13.6088,13.6452,58600.0
2012-01-23 10:40:00,18.76,18.76,18.7,18.73,50400.0,13.6525,13.6525,13.6088,13.6306,50400.0
2012-01-23 10:50:00,18.74,18.75,18.71,18.72,28400.0,13.6379,13.6452,13.6161,13.6234,28400.0
2012-01-23 11:00:00,18.73,18.74,18.65,18.65,116600.0,13.6306,13.6379,13.5724,13.5724,116600.0
2012-01-23 11:10:00,18.65,18.71,18.64,18.7,165000.0,13.5724,13.6161,13.5651,13.6088,165000.0
2012-01-23 11:20:00,18.7,18.75,18.7,18.75,63200.0,13.6088,13.6452,13.6088,13.6452,63200.0
2012-01-23 11:30:00,18.74,18.76,18.68,18.69,65000.0,13.6379,13.6525,13.5942,13.6015,65000.0
2012-01-23 11:40:00,18.69,18.7,18.67,18.68,69600.0,13.6015,13.6088,13.587,13.5942,69600.0
2012-01-23 11:50:00,18.68,18.71,18.67,18.68,51600.0,13.5942,13.6161,13.587,13.5942,51600.0
2012-01-23 12:00:00,18.68,18.69,18.63,18.66,152400.0,13.5942,13.6015,13.5579,13.5797,152400.0
2012-01-23 12:10:00,18.67,18.68,18.63,18.63,67200.0,13.587,13.5942,13.5579,13.5579,67200.0
2012-01-23 12:20:00,18.63,18.66,18.6,18.64,45200.0,13.5579,13.5797,13.536,13.5651,45200.0
2012-01-23 12:30:00,18.64,18.67,18.64,18.65,32200.0,13.5651,13.587,13.5651,13.5724,32200.0
2012-01-23 12:40:00,18.65,18.67,18.64,18.66,54600.0,13.5724,13.587,13.5651,13.5797,54600.0
2012-01-23 12:50:00,18.66,18.68,18.65,18.65,236000.0,13.5797,13.5942,13.5724,13.5724,236000.0
2012-01-23 13:00:00,18.65,18.68,18.64,18.68,78400.0,13.5724,13.5942,13.5651,13.5942,78400.0
2012-01-23 13:10:00,18.68,18.68,18.65,18.65,32400.0,13.5942,13.5942,13.5724,13.5724,32400.0
2012-01-23 13:20:00,18.66,18.67,18.64,18.66,34400.0,13.5797,13.587,13.5651,13.5797,34400.0
2012-01-23 13:30:00,18.67,18.71,18.64,18.68,67400.0,13.587,13.6161,13.5651,13.5942,67400.0
2012-01-23 13:40:00,18.68,18.7,18.65,18.66,33800.0,13.5942,13.6088,13.5724,13.5797,33800.0
2012-01-23 13:50:00,18.66,18.67,18.63,18.64,39200.0,13.5797,13.587,13.5579,13.5651,39200.0
2012-01-23 14:00:00,18.64,18.64,18.61,18.63,69600.0,13.5651,13.5651,13.5433,13.5579,69600.0
2012-01-23 14:10:00,18.63,18.64,18.6,18.6,66600.0,13.5579,13.5651,13.536,13.536,66600.0
2012-01-23 14:20:00,18.6,18.61,18.59,18.59,46800.0,13.536,13.5433,13.5288,13.5288,46800.0
2012-01-23 14:30:00,18.59,18.61,18.59,18.59,41400.0,13.5288,13.5433,13.5288,13.5288,41400.0
2012-01-23 14:40:00,18.59,18.59,18.56,18.58,42800.0,13.5288,13.5288,13.5069,13.5215,42800.0
2012-01-23 14:50:00,18.57,18.63,18.55,18.61,68400.0,13.5142,13.5579,13.4996,13.5433,68400.0
2012-01-23 15:00:00,18.61,18.63,18.59,18.61,51600.0,13.5433,13.5579,13.5288,13.5433,51600.0
2012-01-23 15:10:00,18.61,18.63,18.6,18.61,46800.0,13.5433,13.5579,13.536,13.5433,46800.0
2012-01-23 15:20:00,18.61,18.63,18.6,18.61,38400.0,13.5433,13.5579,13.536,13.5433,38400.0
2012-01-23 15:30:00,18.61,18.62,18.6,18.6,40200.0,13.5433,13.5506,13.536,13.536,40200.0
2012-01-23 15:40:00,18.6,18.63,18.6,18.62,76600.0,13.536,13.5579,13.536,13.5506,76600.0
2012-01-23 15:50:00,18.63,18.64,18.57,18.58,335000.0,13.5579,13.5651,13.5142,13.5215,335000.0
2012-01-24 09:30:00,18.48,18.65,18.42,18.44,112200.0,13.4487,13.5724,13.405,13.4196,112200.0
2012-01-24 09:40:00,18.43,18.46,18.36,18.4,159400.0,13.4123,13.4341,13.3614,13.3905,159400.0
2012-01-24 09:50:00,18.4,18.5,18.39,18.5,196600.0,13.3905,13.4633,13.3832,13.4633,196600.0
2012-01-24 10:00:00,18.5,18.61,18.5,18.59,91600.0,13.4633,13.5433,13.4633,13.5288,91600.0
2012-01-24 10:10:00,18.58,18.6,18.54,18.56,66400.0,13.5215,13.536,13.4924,13.5069,66400.0
2012-01-24 10:20:00,18.56,18.61,18.54,18.61,46400.0,13.5069,13.5433,13.4924,13.5433,46400.0
2012-01-24 10:30:00,18.61,18.7,18.6,18.7,85600.0,13.5433,13.6088,13.536,13.6088,85600.0
2012-01-24 10:40:00,18.7,18.75,18.7,18.73,77200.0,13.6088,13.6452,13.6088,13.6306,77200.0
2012-01-24 10:50:00,18.73,18.75,18.72,18.72,79000.0,13.6306,13.6452,13.6234,13.6234,79000.0
2012-01-24 11:00:00,18.73,18.73,18.69,18.72,53200.0,13.6306,13.6306,13.6015,13.6234,53200.0
2012-01-24 11:10:00,18.72,18.74,18.71,18.73,25400.0,13.6234,13.6379,13.6161,13.6306,25400.0
2012-01-24 11:20:00,18.72,18.75,18.72,18.75,25400.0,13.6234,13.6452,13.6234,13.6452,25400.0
2012-01-24 11:30:00,18.74,18.74,18.67,18.68,51400.0,13.6379,13.6379,13.587,13.5942,51400.0
2012-01-24 11:40:00,18.68,18.68,18.65,18.66,55400.0,13.5942,13.5942,13.5724,13.5797,55400.0
2012-01-24 11:50:00,18.66,18.66,18.63,18.64,29400.0,13.5797,13.5797,13.5579,13.5651,29400.0
2012-01-24 12:00:00,18.64,18.68,18.63,18.67,50400.0,13.5651,13.5942,13.5579,13.587,50400.0
2012-01-24 12:10:00,18.66,18.67,18.63,18.64,19800.0,13.5797,13.587,13.5579,13.5651,19800.0
2012-01-24 12:20:00,18.64,18.65,18.61,18.61,26400.0,13.5651,13.5724,13.5433,13.5433,26400.0
2012-01-24 12:30:00,18.61,18.65,18.61,18.62,22400.0,13.5433,13.5724,13.5433,13.5506,22400.0
2012-01-24 12:40:00,18.63,18.64,18.62,18.63,14000.0,13.5579,13.5651,13.5506,13.5579,14000.0
2012-01-24 12:50:00,18.64,18.66,18.63,18.65,23200.0,13.5651,13.5797,13.5579,13.5724,23200.0
2012-01-24 13:00:00,18.64,18.66,18.64,18.65,31400.0,13.5651,13.5797,13.5651,13.5724,31400.0
2012-01-24 13:10:00,18.65,18.66,18.63,18.64,16000.0,13.5724,13.5797,13.5579,13.5651,16000.0
2012-01-24 13:20:00,18.63,18.64,18.62,18.63,20000.0,13.5579,13.5651,13.5506,13.5579,20000.0
2012-01-24 13:30:00,18.63,18.64,18.6,18.63,36000.0,13.5579,13.5651,13.536,13.5579,36000.0
2012-01-24 13:40:00,18.62,18.67,18.61,18.67,51200.0,13.5506,13.587,13.5433,13.587,51200.0
2012-01-24 13:50:00,18.67,18.67,18.64,18.66,47400.0,13.587,13.587,13.5651,13.5797,47400.0
2012-01-24 14:00:00,18.66,18.66,18.63,18.63,30600.0,13.5797,13.5797,13.5579,13.5579,30600.0
2012-01-24 14:10:00,18.63,18.66,18.62,18.64,55000.0,13.5579,13.5797,13.5506,13.5651,55000.0
2012-01-24 14:20:00,18.64,18.67,18.64,18.65,37800.0,13.5651,13.587,13.5651,13.5724,37800.0
2012-01-24 14:30:00,18.66,18.69,18.64,18.68,103800.0,13.5797,13.6015,13.5651,13.5942,103800.0
2012-01-24 14:40:00,18.68,18.69,18.66,18.66,46600.0,13.5942,13.6015,13.5797,13.5797,46600.0
2012-01-24 14:50:00,18.66,18.67,18.64,18.66,78800.0,13.5797,13.587,13.5651,13.5797,78800.0
2012-01-24 15:00:00,18.66,18.66,18.64,18.65,34400.0,13.5797,13.5797,13.5651,13.5724,34400.0
2012-01-24 15:10:00,18.65,18.67,18.64,18.67,38800.0,13.5724,13.587,13.5651,13.587,38800.0
2012-01-24 15:20:00,18.67,18.67,18.63,18.63,137400.0,13.587,13.587,13.5579,13.5579,137400.0
2012-01-24 15:30:00,18.64,18.64,18.63,18.63,66400.0,13.5651,13.5651,13.5579,13.5579,66400.0
2012-01-24 15:40:00,18.63,18.64,18.61,18.62,113200.0,13.5579,13.5651,13.5433,13.5506,113200.0
2012-01-24 15:50:00,18.63,18.66,18.61,18.66,183600.0,13.5579,13.5797,13.5433,13.5797,183600.0
2012-01-25 09:30:00,18.67,18.71,18.4,18.43,158000.0,13.587,13.6161,13.3905,13.4123,158000.0
2012-01-25 09:40:00,18.42,18.42,18.3,18.3,196400.0,13.405,13.405,13.3177,13.3177,196400.0
2012-01-25 09:50:00,18.31,18.34,18.24,18.25,122400.0,13.325,13.3468,13.274,13.2813,122400.0
2012-01-25 10:00:00,18.25,18.3,18.24,18.25,108800.0,13.2813,13.3177,13.274,13.2813,108800.0
2012-01-25 10:10:00,18.26,18.35,18.26,18.34,121800.0,13.2886,13.3541,13.2886,13.3468,121800.0
2012-01-25 10:20:00,18.34,18.39,18.32,18.39,146600.0,13.3468,13.3832,13.3323,13.3832,146600.0
2012-01-25 10:30:00,18.39,18.4,18.35,18.36,107200.0,13.3832,13.3905,13.3541,13.3614,107200.0
2012-01-25 10:40:00,18.36,18.4,18.36,18.39,58000.0,13.3614,13.3905,13.3614,13.3832,58000.0
2012-01-25 10:50:00,18.39,18.43,18.37,18.43,162000.0,13.3832,13.4123,13.3686,13.4123,162000.0
2012-01-25 11:00:00,18.43,18.49,18.43,18.47,118800.0,13.4123,13.456,13.4123,13.4414,118800.0
2012-01-25 11:10:00,18.47,18.47,18.42,18.44,55400.0,13.4414,13.4414,13.405,13.4196,55400.0
2012-01-25 11:20:00,18.44,18.5,18.44,18.48,68800.0,13.4196,13.4633,13.4196,13.4487,68800.0
2012-01-25 11:30:00,18.49,18.5,18.47,18.47,37400.0,13.456,13.4633,13.4414,13.4414,37400.0
2012-01-25 11:40:00,18.46,18.47,18.43,18.45,22400.0,13.4341,13.4414,13.4123,13.4269,22400.0
2012-01-25 11:50:00,18.46,18.49,18.44,18.46,71000.0,13.4341,13.456,13.4196,13.4341,71000.0
2012-01-25 12:00:00,18.46,18.46,18.39,18.39,83400.0,13.4341,13.4341,13.3832,13.3832,83400.0
2012-01-25 12:10:00,18.39,18.42,18.38,18.38,56600.0,13.3832,13.405,13.3759,13.3759,56600.0
2012-01-25 12:20:00,18.38,18.42,18.34,18.39,87000.0,13.3759,13.405,13.3468,13.3832,87000.0
2012-01-25 12:30:00,18.39,18.45,18.33,18.43,105800.0,13.3832,13.4269,13.3395,13.4123,105800.0
2012-01-25 12:40:00,18.43,18.43,18.38,18.41,105200.0,13.4123,13.4123,13.3759,13.3978,105200.0
2012-01-25 12:50:00,18.4,18.44,18.35,18.35,121400.0,13.3905,13.4196,13.3541,13.3541,121400.0
2012-01-25 13:00:00,18.35,18.47,18.35,18.47,88800.0,13.3541,13.4414,13.3541,13.4414,88800.0
2012-01-25 13:10:00,18.47,18.47,18.43,18.43,103600.0,13.4414,13.4414,13.4123,13.4123,103600.0
2012-01-25 13:20:00,18.43,18.45,18.41,18.42,70800.0,13.4123,13.4269,13.3978,13.405,70800.0
2012-01-25 13:30:00,18.42,18.48,18.42,18.47,75000.0,13.405,13.4487,13.405,13.4414,75000.0
2012-01-25 13:40:00,18.47,18.49,18.45,18.47,48400.0,13.4414,13.456,13.4269,13.4414,48400.0
2012-01-25 13:50:00,18.48,18.5,18.46,18.48,127800.0,13.4487,13.4633,13.4341,13.4487,127800.0
2012-01-25 14:00:00,18.48,18.48,18.41,18.41,42000.0,13.4487,13.4487,13.3978,13.3978,42000.0
2012-01-25 14:10:00,18.42,18.42,18.39,18.39,43200.0,13.405,13.405,13.3832,13.3832,43200.0
2012-01-25 14:20:00,18.4,18.42,18.36,18.42,60000.0,13.3905,13.405,13.3614,13.405,60000.0
2012-01-25 14:30:00,18.42,18.43,18.4,18.41,42800.0,13.405,13.4123,13.3905,13.3978,42800.0
2012-01-25 14:40:00,18.42,18.45,18.42,18.43,45000.0,13.405,13.4269,13.405,13.4123,45000.0
2012-01-25 14:50:00,18.43,18.47,18.4,18.42,104800.0,13.4123,13.4414,13.3905,13.405,104800.0
2012-01-25 15:00:00,18.42,18.46,18.42,18.43,88200.0,13.405,13.4341,13.405,13.4123,88200.0
2012-01-25 15:10:00,18.43,18.44,18.4,18.41,126800.0,13.4123,13.4196,13.3905,13.3978,126800.0
2012-01-25 15:20:00,18.41,18.43,18.39,18.41,186800.0,13.3978,13.4123,13.3832,13.3978,186800.0
2012-01-25 15:30:00,18.41,18.44,18.41,18.42,140600.0,13.3978,13.4196,13.3978,13.405,140600.0
2012-01-25 15:40:00,18.42,18.46,18.42,18.44,246400.0,13.405,13.4341,13.405,13.4196,246400.0
2012-01-25 15:50:00,18.44,18.44,18.38,18.4,431000.0,13.4196,13.4196,13.3759,13.3905,431000.0
2012-01-26 09:30:00,18.72,18.72,18.4,18.58,99400.0,13.6234,13.6234,13.3905,13.5215,99400.0
2012-01-26 09:40:00,18.58,18.71,18.56,18.68,90800.0,13.5215,13.6161,13.5069,13.5942,90800.0
2012-01-26 09:50:00,18.68,18.81,18.68,18.8,150200.0,13.5942,13.6889,13.5942,13.6816,150200.0
2012-01-26 10:00:00,18.8,18.84,18.75,18.84,126600.0,13.6816,13.7107,13.6452,13.7107,126600.0
2012-01-26 10:10:00,18.84,18.93,18.84,18.92,161600.0,13.7107,13.7762,13.7107,13.7689,161600.0
2012-01-26 10:20:00,18.92,18.92,18.84,18.85,183800.0,13.7689,13.7689,13.7107,13.718,183800.0
2012-01-26 10:30:00,18.85,18.87,18.83,18.83,251400.0,13.718,13.7325,13.7034,13.7034,251400.0
2012-01-26 10:40:00,18.82,18.83,18.71,18.72,178000.0,13.6961,13.7034,13.6161,13.6234,178000.0
2012-01-26 10:50:00,18.71,18.77,18.7,18.74,90800.0,13.6161,13.6597,13.6088,13.6379,90800.0
2012-01-26 11:00:00,18.74,18.77,18.71,18.74,167200.0,13.6379,13.6597,13.6161,13.6379,167200.0
2012-01-26 11:10:00,18.74,18.78,18.74,18.75,47000.0,13.6379,13.667,13.6379,13.6452,47000.0
2012-01-26 11:20:00,18.75,18.76,18.72,18.75,104800.0,13.6452,13.6525,13.6234,13.6452,104800.0
2012-01-26 11:30:00,18.75,18.78,18.74,18.75,133800.0,13.6452,13.667,13.6379,13.6452,133800.0
2012-01-26 11:40:00,18.75,18.75,18.66,18.69,72200.0,13.6452,13.6452,13.5797,13.6015,72200.0
2012-01-26 11:50:00,18.7,18.74,18.68,18.72,139200.0,13.6088,13.6379,13.5942,13.6234,139200.0
2012-01-26 12:00:00,18.73,18.74,18.7,18.73,53600.0,13.6306,13.6379,13.6088,13.6306,53600.0
2012-01-26 12:10:00,18.72,18.74,18.68,18.72,68800.0,13.6234,13.6379,13.5942,13.6234,68800.0
2012-01-26 12:20:00,18.72,18.72,18.69,18.71,62600.0,13.6234,13.6234,13.6015,13.6161,62600.0
2012-01-26 12:30:00,18.72,18.74,18.72,18.72,64000.0,13.6234,13.6379,13.6234,13.6234,64000.0
2012-01-26 12:40:00,18.72,18.73,18.69,18.7,38400.0,13.6234,13.6306,13.6015,13.6088,38400.0
2012-01-26 12:50:00,18.7,18.74,18.7,18.73,68200.0,13.6088,13.6379,13.6088,13.6306,68200.0
2012-01-26 13:00:00,18.73,18.75,18.73,18.73,49200.0,13.6306,13.6452,13.6306,13.6306,49200.0
2012-01-26 13:10:00,18.74,18.75,18.72,18.72,60200.0,13.6379,13.6452,13.6234,13.6234,60200.0
2012-01-26 13:20:00,18.72,18.74,18.72,18.72,56800.0,13.6234,13.6379,13.6234,13.6234,56800.0
2012-01-26 13:30:00,18.72,18.75,18.72,18.73,134400.0,13.6234,13.6452,13.6234,13.6306,134400.0
2012-01-26 13:40:00,18.73,18.73,18.68,18.68,86000.0,13.6306,13.6306,13.5942,13.5942,86000.0
2012-01-26 13:50:00,18.68,18.69,18.66,18.66,71000.0,13.5942,13.6015,13.5797,13.5797,71000.0
2012-01-26 14:00:00,18.66,18.67,18.62,18.64,88600.0,13.5797,13.587,13.5506,13.5651,88600.0
2012-01-26 14:10:00,18.64,18.64,18.58,18.59,82600.0,13.5651,13.5651,13.5215,13.5288,82600.0
2012-01-26 14:20:00,18.59,18.59,18.5,18.5,133000.0,13.5288,13.5288,13.4633,13.4633,133000.0
2012-01-26 14:30:00,18.5,18.55,18.5,18.52,91600.0,13.4633,13.4996,13.4633,13.4778,91600.0
2012-01-26 14:40:00,18.52,18.53,18.45,18.47,95000.0,13.4778,13.4851,13.4269,13.4414,95000.0
2012-01-26 14:50:00,18.47,18.5,18.46,18.48,129800.0,13.4414,13.4633,13.4341,13.4487,129800.0
2012-01-26 15:00:00,18.48,18.52,18.47,18.52,116800.0,13.4487,13.4778,13.4414,13.4778,116800.0
2012-01-26 15:10:00,18.52,18.56,18.52,18.54,55400.0,13.4778,13.5069,13.4778,13.4924,55400.0
2012-01-26 15:20:00,18.55,18.55,18.48,18.5,115600.0,13.4996,13.4996,13.4487,13.4633,115600.0
2012-01-26 15:30:00,18.49,18.52,18.49,18.5,125000.0,13.456,13.4778,13.456,13.4633,125000.0
2012-01-26 15:40:00,18.5,18.58,18.5,18.57,194000.0,13.4633,13.5215,13.4633,13.5142,194000.0
2012-01-26 15:50:00,18.57,18.58,18.54,18.57,237800.0,13.5142,13.5215,13.4924,13.5142,237800.0
2012-01-27 09:30:00,18.25,18.56,18.25,18.5,151800.0,13.2813,13.5069,13.2813,13.4633,151800.0
2012-01-27 09:40:00,18.5,18.55,18.46,18.55,91400.0,13.4633,13.4996,13.4341,13.4996,91400.0
2012-01-27 09:50:00,18.55,18.58,18.48,18.54,68200.0,13.4996,13.5215,13.4487,13.4924,68200.0
2012-01-27 10:00:00,18.54,18.55,18.45,18.54,122600.0,13.4924,13.4996,13.4269,13.4924,122600.0
2012-01-27 10:10:00,18.53,18.58,18.5,18.51,40200.0,13.4851,13.5215,13.4633,13.4705,40200.0
2012-01-27 10:20:00,18.5,18.56,18.49,18.54,79000.0,13.4633,13.5069,13.456,13.4924,79000.0
2012-01-27 10:30:00,18.53,18.57,18.49,18.49,107600.0,13.4851,13.5142,13.456,13.456,107600.0
2012-01-27 10:40:00,18.49,18.54,18.49,18.54,75000.0,13.456,13.4924,13.456,13.4924,75000.0
2012-01-27 10:50:00,18.53,18.56,18.5,18.5,72000.0,13.4851,13.5069,13.4633,13.4633,72000.0
2012-01-27 11:00:00,18.51,18.54,18.49,18.5,63200.0,13.4705,13.4924,13.456,13.4633,63200.0
2012-01-27 11:10:00,18.5,18.54,18.49,18.5,56400.0,13.4633,13.4924,13.456,13.4633,56400.0
2012-01-27 11:20:00,18.5,18.53,18.49,18.51,88000.0,13.4633,13.4851,13.456,13.4705,88000.0
2012-01-27 11:30:00,18.51,18.51,18.46,18.47,121600.0,13.4705,13.4705,13.4341,13.4414,121600.0
2012-01-27 11:40:00,18.47,18.48,18.43,18.44,48000.0,13.4414,13.4487,13.4123,13.4196,48000.0
2012-01-27 11:50:00,18.43,18.48,18.43,18.45,34400.0,13.4123,13.4487,13.4123,13.4269,34400.0
2012-01-27 12:00:00,18.45,18.48,18.4,18.42,35200.0,13.4269,13.4487,13.3905,13.405,35200.0
2012-01-27 12:10:00,18.42,18.44,18.42,18.44,27200.0,13.405,13.4196,13.405,13.4196,27200.0
2012-01-27 12:20:00,18.43,18.46,18.43,18.44,29400.0,13.4123,13.4341,13.4123,13.4196,29400.0
2012-01-27 12:30:00,18.44,18.45,18.43,18.44,21400.0,13.4196,13.4269,13.4123,13.4196,21400.0
2012-01-27 12:40:00,18.44,18.48,18.43,18.47,202200.0,13.4196,13.4487,13.4123,13.4414,202200.0
2012-01-27 12:50:00,18.47,18.47,18.41,18.42,35200.0,13.4414,13.4414,13.3978,13.405,35200.0
2012-01-27 13:00:00,18.42,18.43,18.41,18.43,19600.0,13.405,13.4123,13.3978,13.4123,19600.0
2012-01-27 13:10:00,18.43,18.44,18.42,18.43,28800.0,13.4123,13.4196,13.405,13.4123,28800.0
2012-01-27 13:20:00,18.43,18.43,18.41,18.43,22800.0,13.4123,13.4123,13.3978,13.4123,22800.0
2012-01-27 13:30:00,18.43,18.45,18.41,18.43,44200.0,13.4123,13.4269,13.3978,13.4123,44200.0
2012-01-27 13:40:00,18.43,18.44,18.42,18.43,27000.0,13.4123,13.4196,13.405,13.4123,27000.0
2012-01-27 13:50:00,18.43,18.43,18.41,18.42,26800.0,13.4123,13.4123,13.3978,13.405,26800.0
2012-01-27 14:00:00,18.42,18.43,18.4,18.4,60200.0,13.405,13.4123,13.3905,13.3905,60200.0
2012-01-27 14:10:00,18.4,18.41,18.39,18.39,22800.0,13.3905,13.3978,13.3832,13.3832,22800.0
2012-01-27 14:20:00,18.39,18.4,18.36,18.38,32600.0,13.3832,13.3905,13.3614,13.3759,32600.0
2012-01-27 14:30:00,18.38,18.41,18.38,18.41,26400.0,13.3759,13.3978,13.3759,13.3978,26400.0
2012-01-27 14:40:00,18.41,18.43,18.39,18.4,36200.0,13.3978,13.4123,13.3832,13.3905,36200.0
2012-01-27 14:50:00,18.4,18.42,18.39,18.41,37000.0,13.3905,13.405,13.3832,13.3978,37000.0
2012-01-27 15:00:00,18.41,18.41,18.39,18.4,39000.0,13.3978,13.3978,13.3832,13.3905,39000.0
2012-01-27 15:10:00,18.4,18.45,18.4,18.43,44600.0,13.3905,13.4269,13.3905,13.4123,44600.0
2012-01-27 15:20:00,18.43,18.46,18.42,18.43,60600.0,13.4123,13.4341,13.405,13.4123,60600.0
2012-01-27 15:30:00,18.43,18.44,18.41,18.43,59200.0,13.4123,13.4196,13.3978,13.4123,59200.0
2012-01-27 15:40:00,18.43,18.44,18.41,18.43,67200.0,13.4123,13.4196,13.3978,13.4123,67200.0
2012-01-27 15:50:00,18.42,18.42,18.37,18.4,172600.0,13.405,13.405,13.3686,13.3905,172600.0
2012-01-30 09:30:00,18.24,18.25,18.09,18.16,109000.0,13.274,13.2813,13.1649,13.2158,109000.0
2012-01-30 09:40:00,18.16,18.27,18.14,18.14,71000.0,13.2158,13.2959,13.2013,13.2013,71000.0
2012-01-30 09:50:00,18.14,18.18,18.1,18.15,41800.0,13.2013,13.2304,13.1722,13.2085,41800.0
2012-01-30 10:00:00,18.15,18.2,18.14,18.15,70000.0,13.2085,13.2449,13.2013,13.2085,70000.0
2012-01-30 10:10:00,18.14,18.14,18.09,18.1,73400.0,13.2013,13.2013,13.1649,13.1722,73400.0
2012-01-30 10:20:00,18.11,18.16,18.1,18.11,74000.0,13.1794,13.2158,13.1722,13.1794,74000.0
2012-01-30 10:30:00,18.11,18.21,18.1,18.18,191000.0,13.1794,13.2522,13.1722,13.2304,191000.0
2012-01-30 10:40:00,18.18,18.25,18.16,18.23,117600.0,13.2304,13.2813,13.2158,13.2668,117600.0
2012-01-30 10:50:00,18.25,18.25,18.22,18.24,113200.0,13.2813,13.2813,13.2595,13.274,113200.0
2012-01-30 11:00:00,18.25,18.3,18.25,18.29,60400.0,13.2813,13.3177,13.2813,13.3104,60400.0
2012-01-30 11:10:00,18.3,18.35,18.28,18.34,60000.0,13.3177,13.3541,13.3032,13.3468,60000.0
2012-01-30 11:20:00,18.34,18.36,18.33,18.36,84000.0,13.3468,13.3614,13.3395,13.3614,84000.0
2012-01-30 11:30:00,18.35,18.4,18.33,18.38,41800.0,13.3541,13.3905,13.3395,13.3759,41800.0
2012-01-30 11:40:00,18.38,18.38,18.35,18.35,30000.0,13.3759,13.3759,13.3541,13.3541,30000.0
2012-01-30 11:50:00,18.35,18.37,18.34,18.37,27400.0,13.3541,13.3686,13.3468,13.3686,27400.0
2012-01-30 12:00:00,18.37,18.38,18.35,18.36,15000.0,13.3686,13.3759,13.3541,13.3614,15000.0
2012-01-30 12:10:00,18.36,18.37,18.34,18.36,88800.0,13.3614,13.3686,13.3468,13.3614,88800.0
2012-01-30 12:20:00,18.36,18.38,18.34,18.37,46600.0,13.3614,13.3759,13.3468,13.3686,46600.0
2012-01-30 12:30:00,18.38,18.38,18.36,18.38,21600.0,13.3759,13.3759,13.3614,13.3759,21600.0
2012-01-30 12:40:00,18.38,18.38,18.33,18.34,46000.0,13.3759,13.3759,13.3395,13.3468,46000.0
2012-01-30 12:50:00,18.34,18.38,18.34,18.37,48600.0,13.3468,13.3759,13.3468,13.3686,48600.0
2012-01-30 13:00:00,18.36,18.36,18.33,18.33,26400.0,13.3614,13.3614,13.3395,13.3395,26400.0
2012-01-30 13:10:00,18.34,18.34,18.33,18.34,20600.0,13.3468,13.3468,13.3395,13.3468,20600.0
2012-01-30 13:20:00,18.34,18.36,18.34,18.35,39400.0,13.3468,13.3614,13.3468,13.3541,39400.0
2012-01-30 13:30:00,18.35,18.38,18.35,18.36,79600.0,13.3541,13.3759,13.3541,13.3614,79600.0
2012-01-30 13:40:00,18.36,18.43,18.36,18.41,94800.0,13.3614,13.4123,13.3614,13.3978,94800.0
2012-01-30 13:50:00,18.41,18.42,18.39,18.41,53000.0,13.3978,13.405,13.3832,13.3978,53000.0
2012-01-30 14:00:00,18.41,18.45,18.4,18.45,84200.0,13.3978,13.4269,13.3905,13.4269,84200.0
2012-01-30 14:10:00,18.44,18.5,18.43,18.49,159400.0,13.4196,13.4633,13.4123,13.456,159400.0
2012-01-30 14:20:00,18.49,18.5,18.47,18.49,99400.0,13.456,13.4633,13.4414,13.456,99400.0
2012-01-30 14:30:00,18.49,18.5,18.48,18.49,42200.0,13.456,13.4633,13.4487,13.456,42200.0
2012-01-30 14:40:00,18.5,18.52,18.49,18.52,68400.0,13.4633,13.4778,13.456,13.4778,68400.0
2012-01-30 14:50:00,18.51,18.52,18.47,18.47,83400.0,13.4705,13.4778,13.4414,13.4414,83400.0
2012-01-30 15:00:00,18.47,18.47,18.43,18.44,68600.0,13.4414,13.4414,13.4123,13.4196,68600.0
2012-01-30 15:10:00,18.44,18.48,18.44,18.47,53000.0,13.4196,13.4487,13.4196,13.4414,53000.0
2012-01-30 15:20:00,18.47,18.47,18.43,18.44,52400.0,13.4414,13.4414,13.4123,13.4196,52400.0
2012-01-30 15:30:00,18.44,18.44,18.39,18.4,115600.0,13.4196,13.4196,13.3832,13.3905,115600.0
2012-01-30 15:40:00,18.4,18.41,18.37,18.41,142600.0,13.3905,13.3978,13.3686,13.3978,142600.0
2012-01-30 15:50:00,18.41,18.43,18.41,18.43,153800.0,13.3978,13.4123,13.3978,13.4123,153800.0
2012-01-31 09:30:00,18.6,18.68,18.57,18.58,161000.0,13.536,13.5942,13.5142,13.5215,161000.0
2012-01-31 09:40:00,18.59,18.6,18.44,18.44,117800.0,13.5288,13.536,13.4196,13.4196,117800.0
2012-01-31 09:50:00,18.44,18.5,18.43,18.45,257400.0,13.4196,13.4633,13.4123,13.4269,257400.0
2012-01-31 10:00:00,18.45,18.47,18.39,18.44,294600.0,13.4269,13.4414,13.3832,13.4196,294600.0
2012-01-31 10:10:00,18.43,18.5,18.43,18.48,86000.0,13.4123,13.4633,13.4123,13.4487,86000.0
2012-01-31 10:20:00,18.48,18.54,18.48,18.52,50000.0,13.4487,13.4924,13.4487,13.4778,50000.0
2012-01-31 10:30:00,18.52,18.53,18.43,18.45,57600.0,13.4778,13.4851,13.4123,13.4269,57600.0
2012-01-31 10:40:00,18.45,18.47,18.41,18.44,102200.0,13.4269,13.4414,13.3978,13.4196,102200.0
2012-01-31 10:50:00,18.43,18.43,18.39,18.41,48000.0,13.4123,13.4123,13.3832,13.3978,48000.0
2012-01-31 11:00:00,18.41,18.44,18.38,18.4,58400.0,13.3978,13.4196,13.3759,13.3905,58400.0
2012-01-31 11:10:00,18.39,18.39,18.33,18.36,50600.0,13.3832,13.3832,13.3395,13.3614,50600.0
2012-01-31 11:20:00,18.36,18.38,18.35,18.35,43800.0,13.3614,13.3759,13.3541,13.3541,43800.0
2012-01-31 11:30:00,18.35,18.4,18.32,18.38,40800.0,13.3541,13.3905,13.3323,13.3759,40800.0
2012-01-31 11:40:00,18.39,18.42,18.33,18.33,26200.0,13.3832,13.405,13.3395,13.3395,26200.0
2012-01-31 11:50:00,18.33,18.36,18.31,18.36,41600.0,13.3395,13.3614,13.325,13.3614,41600.0
2012-01-31 12:00:00,18.36,18.38,18.35,18.36,25200.0,13.3614,13.3759,13.3541,13.3614,25200.0
2012-01-31 12:10:00,18.35,18.38,18.34,18.38,24600.0,13.3541,13.3759,13.3468,13.3759,24600.0
2012-01-31 12:20:00,18.38,18.4,18.36,18.39,33400.0,13.3759,13.3905,13.3614,13.3832,33400.0
2012-01-31 12:30:00,18.39,18.44,18.39,18.42,65000.0,13.3832,13.4196,13.3832,13.405,65000.0
2012-01-31 12:40:00,18.42,18.43,18.42,18.43,21600.0,13.405,13.4123,13.405,13.4123,21600.0
2012-01-31 12:50:00,18.42,18.45,18.41,18.42,59800.0,13.405,13.4269,13.3978,13.405,59800.0
2012-01-31 13:00:00,18.41,18.45,18.41,18.45,51400.0,13.3978,13.4269,13.3978,13.4269,51400.0
2012-01-31 13:10:00,18.46,18.48,18.45,18.45,40400.0,13.4341,13.4487,13.4269,13.4269,40400.0
2012-01-31 13:20:00,18.45,18.48,18.44,18.47,51800.0,13.4269,13.4487,13.4196,13.4414,51800.0
2012-01-31 13:30:00,18.47,18.47,18.45,18.45,49600.0,13.4414,13.4414,13.4269,13.4269,49600.0
2012-01-31 13:40:00,18.45,18.47,18.44,18.44,26800.0,13.4269,13.4414,13.4196,13.4196,26800.0
2012-01-31 13:50:00,18.44,18.46,18.42,18.43,26000.0,13.4196,13.4341,13.405,13.4123,26000.0
2012-01-31 14:00:00,18.43,18.45,18.41,18.41,36800.0,13.4123,13.4269,13.3978,13.3978,36800.0
2012-01-31 14:10:00,18.41,18.48,18.41,18.48,61600.0,13.3978,13.4487,13.3978,13.4487,61600.0
2012-01-31 14:20:00,18.48,18.51,18.48,18.49,64200.0,13.4487,13.4705,13.4487,13.456,64200.0
2012-01-31 14:30:00,18.49,18.49,18.46,18.47,23000.0,13.456,13.456,13.4341,13.4414,23000.0
2012-01-31 14:40:00,18.47,18.47,18.43,18.45,20000.0,13.4414,13.4414,13.4123,13.4269,20000.0
2012-01-31 14:50:00,18.44,18.47,18.44,18.45,48200.0,13.4196,13.4414,13.4196,13.4269,48200.0
2012-01-31 15:00:00,18.45,18.45,18.42,18.43,30400.0,13.4269,13.4269,13.405,13.4123,30400.0
2012-01-31 15:10:00,18.43,18.48,18.41,18.47,62400.0,13.4123,13.4487,13.3978,13.4414,62400.0
2012-01-31 15:20:00,18.47,18.49,18.45,18.49,52400.0,13.4414,13.456,13.4269,13.456,52400.0
2012-01-31 15:30:00,18.49,18.49,18.43,18.46,71800.0,13.456,13.456,13.4123,13.4341,71800.0
2012-01-31 15:40:00,18.45,18.48,18.45,18.46,84400.0,13.4269,13.4487,13.4269,13.4341,84400.0
2012-01-31 15:50:00,18.46,18.47,18.43,18.45,158800.0,13.4341,13.4414,13.4123,13.4269,158800.0
2012-02-01 09:30:00,18.7,18.78,18.67,18.69,158600.0,13.6088,13.667,13.587,13.6015,158600.0
2012-02-01 09:40:00,18.68,18.68,18.56,18.62,79800.0,13.5942,13.5942,13.5069,13.5506,79800.0
2012-02-01 09:50:00,18.61,18.65,18.51,18.53,64200.0,13.5433,13.5724,13.4705,13.4851,64200.0
2012-02-01 10:00:00,18.5,18.63,18.49,18.62,81600.0,13.4633,13.5579,13.456,13.5506,81600.0
2012-02-01 10:10:00,18.63,18.65,18.61,18.62,83400.0,13.5579,13.5724,13.5433,13.5506,83400.0
2012-02-01 10:20:00,18.61,18.68,18.6,18.66,43800.0,13.5433,13.5942,13.536,13.5797,43800.0
2012-02-01 10:30:00,18.66,18.66,18.63,18.66,61400.0,13.5797,13.5797,13.5579,13.5797,61400.0
2012-02-01 10:40:00,18.67,18.69,18.65,18.68,57200.0,13.587,13.6015,13.5724,13.5942,57200.0
2012-02-01 10:50:00,18.69,18.7,18.67,18.69,40800.0,13.6015,13.6088,13.587,13.6015,40800.0
2012-02-01 11:00:00,18.69,18.72,18.67,18.68,50000.0,13.6015,13.6234,13.587,13.5942,50000.0
2012-02-01 11:10:00,18.68,18.68,18.6,18.61,56400.0,13.5942,13.5942,13.536,13.5433,56400.0
2012-02-01 11:20:00,18.61,18.65,18.61,18.64,29600.0,13.5433,13.5724,13.5433,13.5651,29600.0
2012-02-01 11:30:00,18.65,18.74,18.65,18.74,91400.0,13.5724,13.6379,13.5724,13.6379,91400.0
2012-02-01 11:40:00,18.73,18.77,18.73,18.77,83200.0,13.6306,13.6597,13.6306,13.6597,83200.0
2012-02-01 11:50:00,18.78,18.8,18.77,18.78,55400.0,13.667,13.6816,13.6597,13.667,55400.0
2012-02-01 12:00:00,18.78,18.79,18.77,18.77,37800.0,13.667,13.6743,13.6597,13.6597,37800.0
2012-02-01 12:10:00,18.76,18.77,18.74,18.75,42200.0,13.6525,13.6597,13.6379,13.6452,42200.0
2012-02-01 12:20:00,18.75,18.78,18.75,18.77,46800.0,13.6452,13.667,13.6452,13.6597,46800.0
2012-02-01 12:30:00,18.77,18.8,18.75,18.77,52800.0,13.6597,13.6816,13.6452,13.6597,52800.0
2012-02-01 12:40:00,18.77,18.77,18.74,18.74,15000.0,13.6597,13.6597,13.6379,13.6379,15000.0
2012-02-01 12:50:00,18.74,18.75,18.73,18.74,16600.0,13.6379,13.6452,13.6306,13.6379,16600.0
2012-02-01 13:00:00,18.75,18.77,18.74,18.74,40800.0,13.6452,13.6597,13.6379,13.6379,40800.0
2012-02-01 13:10:00,18.75,18.79,18.75,18.79,91000.0,13.6452,13.6743,13.6452,13.6743,91000.0
2012-02-01 13:20:00,18.8,18.82,18.8,18.8,24600.0,13.6816,13.6961,13.6816,13.6816,24600.0
2012-02-01 13:30:00,18.8,18.83,18.8,18.83,44000.0,13.6816,13.7034,13.6816,13.7034,44000.0
2012-02-01 13:40:00,18.82,18.83,18.8,18.81,52600.0,13.6961,13.7034,13.6816,13.6889,52600.0
2012-02-01 13:50:00,18.81,18.82,18.8,18.81,41000.0,13.6889,13.6961,13.6816,13.6889,41000.0
2012-02-01 14:00:00,18.81,18.82,18.8,18.8,175600.0,13.6889,13.6961,13.6816,13.6816,175600.0
2012-02-01 14:10:00,18.81,18.81,18.79,18.8,101000.0,13.6889,13.6889,13.6743,13.6816,101000.0
2012-02-01 14:20:00,18.79,18.81,18.78,18.8,32200.0,13.6743,13.6889,13.667,13.6816,32200.0
2012-02-01 14:30:00,18.8,18.81,18.78,18.81,40800.0,13.6816,13.6889,13.667,13.6889,40800.0
2012-02-01 14:40:00,18.81,18.81,18.77,18.77,46200.0,13.6889,13.6889,13.6597,13.6597,46200.0
2012-02-01 14:50:00,18.78,18.8,18.77,18.79,42800.0,13.667,13.6816,13.6597,13.6743,42800.0
2012-02-01 15:00:00,18.8,18.81,18.79,18.8,39400.0,13.6816,13.6889,13.6743,13.6816,39400.0
2012-02-01 15:10:00,18.8,18.81,18.77,18.77,47600.0,13.6816,13.6889,13.6597,13.6597,47600.0
2012-02-01 15:20:00,18.77,18.78,18.76,18.76,104000.0,13.6597,13.667,13.6525,13.6525,104000.0
2012-02-01 15:30:00,18.76,18.78,18.76,18.76,67200.0,13.6525,13.667,13.6525,13.6525,67200.0
2012-02-01 15:40:00,18.76,18.79,18.76,18.78,99200.0,13.6525,13.6743,13.6525,13.667,99200.0
2012-02-01 15:50:00,18.78,18.79,18.75,18.78,453800.0,13.667,13.6743,13.6452,13.667,453800.0
2012-02-02 09:30:00,18.77,18.86,18.77,18.83,98400.0,13.6597,13.7252,13.6597,13.7034,98400.0
2012-02-02 09:40:00,18.84,18.92,18.82,18.9,102200.0,13.7107,13.7689,13.6961,13.7544,102200.0
2012-02-02 09:50:00,18.9,18.96,18.88,18.95,127800.0,13.7544,13.798,13.7398,13.7907,127800.0
2012-02-02 10:00:00,18.95,19.05,18.95,19.04,134800.0,13.7907,13.8635,13.7907,13.8562,134800.0
2012-02-02 10:10:00,19.05,19.06,19.0,19.05,133200.0,13.8635,13.8708,13.8271,13.8635,133200.0
2012-02-02 10:20:00,19.05,19.08,19.03,19.06,159400.0,13.8635,13.8853,13.849,13.8708,159400.0
2012-02-02 10:30:00,19.05,19.16,19.05,19.14,323400.0,13.8635,13.9436,13.8635,13.929,323400.0
2012-02-02 10:40:00,19.14,19.15,19.12,19.13,95600.0,13.929,13.9363,13.9145,13.9217,95600.0
2012-02-02 10:50:00,19.13,19.14,19.1,19.11,116200.0,13.9217,13.929,13.8999,13.9072,116200.0
2012-02-02 11:00:00,19.12,19.13,19.05,19.05,89000.0,13.9145,13.9217,13.8635,13.8635,89000.0
2012-02-02 11:10:00,19.05,19.05,18.93,18.94,150400.0,13.8635,13.8635,13.7762,13.7835,150400.0
2012-02-02 11:20:00,18.94,19.0,18.94,19.0,102200.0,13.7835,13.8271,13.7835,13.8271,102200.0
2012-02-02 11:30:00,19.0,19.03,18.98,18.99,96400.0,13.8271,13.849,13.8126,13.8198,96400.0
2012-02-02 11:40:00,18.99,19.0,18.96,19.0,108600.0,13.8198,13.8271,13.798,13.8271,108600.0
2012-02-02 11:50:00,18.99,19.03,18.99,19.01,48600.0,13.8198,13.849,13.8198,13.8344,48600.0
2012-02-02 12:00:00,19.01,19.02,18.98,19.02,102000.0,13.8344,13.8417,13.8126,13.8417,102000.0
2012-02-02 12:10:00,19.01,19.02,18.99,19.01,79200.0,13.8344,13.8417,13.8198,13.8344,79200.0
2012-02-02 12:20:00,19.0,19.04,19.0,19.01,63800.0,13.8271,13.8562,13.8271,13.8344,63800.0
2012-02-02 12:30:00,19.02,19.02,18.93,18.93,66800.0,13.8417,13.8417,13.7762,13.7762,66800.0
2012-02-02 12:40:00,18.93,18.98,18.93,18.97,56000.0,13.7762,13.8126,13.7762,13.8053,56000.0
2012-02-02 12:50:00,18.97,18.98,18.95,18.97,53800.0,13.8053,13.8126,13.7907,13.8053,53800.0
2012-02-02 13:00:00,18.97,18.98,18.93,18.96,69400.0,13.8053,13.8126,13.7762,13.798,69400.0
2012-02-02 13:10:00,18.96,18.97,18.91,18.93,77400.0,13.798,13.8053,13.7616,13.7762,77400.0
2012-02-02 13:20:00,18.93,18.93,18.88,18.89,53000.0,13.7762,13.7762,13.7398,13.7471,53000.0
2012-02-02 13:30:00,18.89,18.94,18.89,18.92,77600.0,13.7471,13.7835,13.7471,13.7689,77600.0
2012-02-02 13:40:00,18.92,18.95,18.91,18.93,100600.0,13.7689,13.7907,13.7616,13.7762,100600.0
2012-02-02 13:50:00,18.93,18.96,18.93,18.93,31200.0,13.7762,13.798,13.7762,13.7762,31200.0
2012-02-02 14:00:00,18.93,18.93,18.91,18.93,45800.0,13.7762,13.7762,13.7616,13.7762,45800.0
2012-02-02 14:10:00,18.93,18.93,18.9,18.91,57400.0,13.7762,13.7762,13.7544,13.7616,57400.0
2012-02-02 14:20:00,18.9,18.91,18.88,18.88,91400.0,13.7544,13.7616,13.7398,13.7398,91400.0
2012-02-02 14:30:00,18.88,18.93,18.88,18.93,124600.0,13.7398,13.7762,13.7398,13.7762,124600.0
2012-02-02 14:40:00,18.93,18.94,18.92,18.93,90000.0,13.7762,13.7835,13.7689,13.7762,90000.0
2012-02-02 14:50:00,18.93,18.94,18.92,18.93,93200.0,13.7762,13.7835,13.7689,13.7762,93200.0
2012-02-02 15:00:00,18.93,18.96,18.93,18.93,89200.0,13.7762,13.798,13.7762,13.7762,89200.0
2012-02-02 15:10:00,18.93,18.96,18.93,18.93,97400.0,13.7762,13.798,13.7762,13.7762,97400.0
2012-02-02 15:20:00,18.93,18.93,18.91,18.91,67800.0,13.7762,13.7762,13.7616,13.7616,67800.0
2012-02-02 15:30:00,18.91,18.92,18.89,18.9,132600.0,13.7616,13.7689,13.7471,13.7544,132600.0
2012-02-02 15:40:00,18.9,18.92,18.85,18.85,281600.0,13.7544,13.7689,13.718,13.718,281600.0
2012-02-02 15:50:00,18.85,18.86,18.83,18.86,442800.0,13.718,13.7252,13.7034,13.7252,442800.0
2012-02-03 09:30:00,19.11,19.37,19.03,19.3,414800.0,13.9072,14.0964,13.849,14.0454,414800.0
2012-02-03 09:40:00,19.29,19.44,19.25,19.33,305000.0,14.0382,14.1473,14.0091,14.0673,305000.0
2012-02-03 09:50:00,19.32,19.36,19.27,19.34,154400.0,14.06,14.0891,14.0236,14.0746,154400.0
2012-02-03 10:00:00,19.34,19.34,19.24,19.27,115200.0,14.0746,14.0746,14.0018,14.0236,115200.0
2012-02-03 10:10:00,19.28,19.3,19.25,19.27,102800.0,14.0309,14.0454,14.0091,14.0236,102800.0
2012-02-03 10:20:00,19.27,19.3,19.25,19.25,87200.0,14.0236,14.0454,14.0091,14.0091,87200.0
2012-02-03 10:30:00,19.25,19.25,19.22,19.24,88000.0,14.0091,14.0091,13.9872,14.0018,88000.0
2012-02-03 10:40:00,19.24,19.27,19.2,19.21,134600.0,14.0018,14.0236,13.9727,13.98,134600.0
2012-02-03 10:50:00,19.21,19.21,19.14,19.14,145400.0,13.98,13.98,13.929,13.929,145400.0
2012-02-03 11:00:00,19.14,19.15,19.05,19.06,131000.0,13.929,13.9363,13.8635,13.8708,131000.0
2012-02-03 11:10:00,19.06,19.11,19.06,19.06,63800.0,13.8708,13.9072,13.8708,13.8708,63800.0
2012-02-03 11:20:00,19.07,19.09,19.01,19.01,121800.0,13.8781,13.8926,13.8344,13.8344,121800.0
2012-02-03 11:30:00,19.01,19.03,18.97,18.98,107800.0,13.8344,13.849,13.8053,13.8126,107800.0
2012-02-03 11:40:00,18.98,19.11,18.98,19.09,171200.0,13.8126,13.9072,13.8126,13.8926,171200.0
2012-02-03 11:50:00,19.09,19.13,19.08,19.1,113400.0,13.8926,13.9217,13.8853,13.8999,113400.0
2012-02-03 12:00:00,19.09,19.15,19.09,19.15,82400.0,13.8926,13.9363,13.8926,13.9363,82400.0
2012-02-03 12:10:00,19.15,19.18,19.14,19.17,50200.0,13.9363,13.9581,13.929,13.9508,50200.0
2012-02-03 12:20:00,19.17,19.23,19.16,19.23,83800.0,13.9508,13.9945,13.9436,13.9945,83800.0
2012-02-03 12:30:00,19.23,19.3,19.23,19.3,100600.0,13.9945,14.0454,13.9945,14.0454,100600.0
2012-02-03 12:40:00,19.29,19.34,19.29,19.33,52400.0,14.0382,14.0746,14.0382,14.0673,52400.0
2012-02-03 12:50:00,19.32,19.34,19.27,19.28,51600.0,14.06,14.0746,14.0236,14.0309,51600.0
2012-02-03 13:00:00,19.28,19.28,19.23,19.24,125200.0,14.0309,14.0309,13.9945,14.0018,125200.0
2012-02-03 13:10:00,19.23,19.27,19.23,19.25,53200.0,13.9945,14.0236,13.9945,14.0091,53200.0
2012-02-03 13:20:00,19.25,19.25,19.22,19.23,48800.0,14.0091,14.0091,13.9872,13.9945,48800.0
2012-02-03 13:30:00,19.23,19.23,19.19,19.22,41600.0,13.9945,13.9945,13.9654,13.9872,41600.0
2012-02-03 13:40:00,19.21,19.22,19.21,19.22,42000.0,13.98,13.9872,13.98,13.9872,42000.0
2012-02-03 13:50:00,19.22,19.23,19.22,19.23,53400.0,13.9872,13.9945,13.9872,13.9945,53400.0
2012-02-03 14:00:00,19.23,19.26,19.23,19.25,30400.0,13.9945,14.0163,13.9945,14.0091,30400.0
2012-02-03 14:10:00,19.25,19.3,19.25,19.28,87200.0,14.0091,14.0454,14.0091,14.0309,87200.0
2012-02-03 14:20:00,19.28,19.29,19.25,19.27,50000.0,14.0309,14.0382,14.0091,14.0236,50000.0
2012-02-03 14:30:00,19.26,19.27,19.24,19.24,77600.0,14.0163,14.0236,14.0018,14.0018,77600.0
2012-02-03 14:40:00,19.24,19.26,19.24,19.26,41400.0,14.0018,14.0163,14.0018,14.0163,41400.0
2012-02-03 14:50:00,19.26,19.27,19.24,19.26,53600.0,14.0163,14.0236,14.0018,14.0163,53600.0
2012-02-03 15:00:00,19.26,19.28,19.25,19.27,58800.0,14.0163,14.0309,14.0091,14.0236,58800.0
2012-02-03 15:10:00,19.27,19.29,19.26,19.28,65600.0,14.0236,14.0382,14.0163,14.0309,65600.0
2012-02-03 15:20:00,19.28,19.28,19.24,19.25,78400.0,14.0309,14.0309,14.0018,14.0091,78400.0
2012-02-03 15:30:00,19.25,19.25,19.21,19.22,138400.0,14.0091,14.0091,13.98,13.9872,138400.0
2012-02-03 15:40:00,19.22,19.24,19.21,19.22,140800.0,13.9872,14.0018,13.98,13.9872,140800.0
2012-02-03 15:50:00,19.22,19.24,19.2,19.22,289200.0,13.9872,14.0018,13.9727,13.9872,289200.0
2012-02-06 09:30:00,19.03,19.09,18.9,18.91,203800.0,13.849,13.8926,13.7544,13.7616,203800.0
2012-02-06 09:40:00,18.91,18.98,18.9,18.98,132400.0,13.7616,13.8126,13.7544,13.8126,132400.0
2012-02-06 09:50:00,18.98,19.13,18.98,19.11,193200.0,13.8126,13.9217,13.8126,13.9072,193200.0
2012-02-06 10:00:00,19.1,19.11,19.08,19.08,68800.0,13.8999,13.9072,13.8853,13.8853,68800.0
2012-02-06 10:10:00,19.08,19.13,19.08,19.08,99600.0,13.8853,13.9217,13.8853,13.8853,99600.0
2012-02-06 10:20:00,19.08,19.08,19.01,19.01,73400.0,13.8853,13.8853,13.8344,13.8344,73400.0
2012-02-06 10:30:00,19.0,19.04,18.98,19.0,197800.0,13.8271,13.8562,13.8126,13.8271,197800.0
2012-02-06 10:40:00,19.0,19.0,18.97,18.97,41600.0,13.8271,13.8271,13.8053,13.8053,41600.0
2012-02-06 10:50:00,18.97,19.0,18.97,19.0,57600.0,13.8053,13.8271,13.8053,13.8271,57600.0
2012-02-06 11:00:00,19.0,19.05,18.99,19.04,51000.0,13.8271,13.8635,13.8198,13.8562,51000.0
2012-02-06 11:10:00,19.05,19.06,19.03,19.04,102000.0,13.8635,13.8708,13.849,13.8562,102000.0
2012-02-06 11:20:00,19.03,19.05,19.0,19.03,58400.0,13.849,13.8635,13.8271,13.849,58400.0
2012-02-06 11:30:00,19.03,19.04,18.99,19.0,42000.0,13.849,13.8562,13.8198,13.8271,42000.0
2012-02-06 11:40:00,19.0,19.0,18.96,18.96,68200.0,13.8271,13.8271,13.798,13.798,68200.0
2012-02-06 11:50:00,18.96,18.98,18.94,18.96,84400.0,13.798,13.8126,13.7835,13.798,84400.0
2012-02-06 12:00:00,18.97,18.97,18.92,18.93,50600.0,13.8053,13.8053,13.7689,13.7762,50600.0
2012-02-06 12:10:00,18.93,18.95,18.9,18.95,43400.0,13.7762,13.7907,13.7544,13.7907,43400.0
2012-02-06 12:20:00,18.95,18.95,18.9,18.91,52000.0,13.7907,13.7907,13.7544,13.7616,52000.0
2012-02-06 12:30:00,18.91,18.97,18.91,18.97,42800.0,13.7616,13.8053,13.7616,13.8053,42800.0
2012-02-06 12:40:00,18.97,19.02,18.96,19.02,38200.0,13.8053,13.8417,13.798,13.8417,38200.0
2012-02-06 12:50:00,19.01,19.03,19.0,19.02,30600.0,13.8344,13.849,13.8271,13.8417,30600.0
2012-02-06 13:00:00,19.02,19.03,19.0,19.02,21800.0,13.8417,13.849,13.8271,13.8417,21800.0
2012-02-06 13:10:00,19.02,19.04,19.0,19.03,28200.0,13.8417,13.8562,13.8271,13.849,28200.0
2012-02-06 13:20:00,19.03,19.04,19.0,19.01,29000.0,13.849,13.8562,13.8271,13.8344,29000.0
2012-02-06 13:30:00,19.01,19.03,19.0,19.02,91600.0,13.8344,13.849,13.8271,13.8417,91600.0
2012-02-06 13:40:00,19.02,19.03,19.0,19.01,58000.0,13.8417,13.849,13.8271,13.8344,58000.0
2012-02-06 13:50:00,19.0,19.01,18.99,19.0,35800.0,13.8271,13.8344,13.8198,13.8271,35800.0
2012-02-06 14:00:00,19.0,19.0,18.99,19.0,25600.0,13.8271,13.8271,13.8198,13.8271,25600.0
2012-02-06 14:10:00,19.0,19.01,18.97,18.99,60000.0,13.8271,13.8344,13.8053,13.8198,60000.0
2012-02-06 14:20:00,18.98,18.99,18.96,18.98,42200.0,13.8126,13.8198,13.798,13.8126,42200.0
2012-02-06 14:30:00,18.97,18.99,18.97,18.99,55800.0,13.8053,13.8198,13.8053,13.8198,55800.0
2012-02-06 14:40:00,18.99,18.99,18.96,18.97,27800.0,13.8198,13.8198,13.798,13.8053,27800.0
2012-02-06 14:50:00,18.97,18.97,18.95,18.95,17000.0,13.8053,13.8053,13.7907,13.7907,17000.0
2012-02-06 15:00:00,18.95,18.99,18.95,18.98,36000.0,13.7907,13.8198,13.7907,13.8126,36000.0
2012-02-06 15:10:00,18.98,18.99,18.96,18.99,35600.0,13.8126,13.8198,13.798,13.8198,35600.0
2012-02-06 15:20:00,18.99,18.99,18.97,18.98,43000.0,13.8198,13.8198,13.8053,13.8126,43000.0
2012-02-06 15:30:00,18.98,18.98,18.96,18.97,70800.0,13.8126,13.8126,13.798,13.8053,70800.0
2012-02-06 15:40:00,18.97,18.99,18.96,18.99,123000.0,13.8053,13.8198,13.798,13.8198,123000.0
2012-02-06 15:50:00,18.99,19.02,18.99,19.01,446000.0,13.8198,13.8417,13.8198,13.8344,446000.0
2012-02-07 09:30:00,18.92,18.93,18.79,18.84,334400.0,13.7689,13.7762,13.6743,13.7107,334400.0
2012-02-07 09:40:00,18.85,18.85,18.75,18.75,172800.0,13.718,13.718,13.6452,13.6452,172800.0
2012-02-07 09:50:00,18.75,18.79,18.71,18.77,157400.0,13.6452,13.6743,13.6161,13.6597,157400.0
2012-02-07 10:00:00,18.76,18.78,18.72,18.75,122800.0,13.6525,13.667,13.6234,13.6452,122800.0
2012-02-07 10:10:00,18.75,18.79,18.74,18.77,93600.0,13.6452,13.6743,13.6379,13.6597,93600.0
2012-02-07 10:20:00,18.77,18.78,18.74,18.75,137800.0,13.6597,13.667,13.6379,13.6452,137800.0
2012-02-07 10:30:00,18.75,18.8,18.74,18.77,123200.0,13.6452,13.6816,13.6379,13.6597,123200.0
2012-02-07 10:40:00,18.78,18.8,18.77,18.79,109600.0,13.667,13.6816,13.6597,13.6743,109600.0
2012-02-07 10:50:00,18.79,18.83,18.78,18.83,106400.0,13.6743,13.7034,13.667,13.7034,106400.0
2012-02-07 11:00:00,18.83,18.85,18.8,18.84,154800.0,13.7034,13.718,13.6816,13.7107,154800.0
2012-02-07 11:10:00,18.84,18.85,18.81,18.83,34000.0,13.7107,13.718,13.6889,13.7034,34000.0
2012-02-07 11:20:00,18.83,18.85,18.82,18.84,71400.0,13.7034,13.718,13.6961,13.7107,71400.0
2012-02-07 11:30:00,18.85,18.86,18.82,18.86,153200.0,13.718,13.7252,13.6961,13.7252,153200.0
2012-02-07 11:40:00,18.86,18.86,18.81,18.82,89400.0,13.7252,13.7252,13.6889,13.6961,89400.0
2012-02-07 11:50:00,18.82,18.83,18.78,18.8,93200.0,13.6961,13.7034,13.667,13.6816,93200.0
2012-02-07 12:00:00,18.8,18.84,18.8,18.82,68200.0,13.6816,13.7107,13.6816,13.6961,68200.0
2012-02-07 12:10:00,18.82,18.86,18.82,18.86,71000.0,13.6961,13.7252,13.6961,13.7252,71000.0
2012-02-07 12:20:00,18.86,18.86,18.82,18.84,43600.0,13.7252,13.7252,13.6961,13.7107,43600.0
2012-02-07 12:30:00,18.84,18.84,18.81,18.83,35000.0,13.7107,13.7107,13.6889,13.7034,35000.0
2012-02-07 12:40:00,18.83,18.83,18.8,18.81,28200.0,13.7034,13.7034,13.6816,13.6889,28200.0
2012-02-07 12:50:00,18.81,18.83,18.79,18.81,36400.0,13.6889,13.7034,13.6743,13.6889,36400.0
2012-02-07 13:00:00,18.81,18.81,18.79,18.79,34800.0,13.6889,13.6889,13.6743,13.6743,34800.0
2012-02-07 13:10:00,18.79,18.82,18.77,18.78,87000.0,13.6743,13.6961,13.6597,13.667,87000.0
2012-02-07 13:20:00,18.78,18.79,18.75,18.75,66800.0,13.667,13.6743,13.6452,13.6452,66800.0
2012-02-07 13:30:00,18.75,18.78,18.74,18.77,45400.0,13.6452,13.667,13.6379,13.6597,45400.0
2012-02-07 13:40:00,18.77,18.8,18.75,18.8,32200.0,13.6597,13.6816,13.6452,13.6816,32200.0
2012-02-07 13:50:00,18.8,18.8,18.77,18.77,46800.0,13.6816,13.6816,13.6597,13.6597,46800.0
2012-02-07 14:00:00,18.78,18.79,18.75,18.76,87000.0,13.667,13.6743,13.6452,13.6525,87000.0
2012-02-07 14:10:00,18.77,18.78,18.76,18.78,70000.0,13.6597,13.667,13.6525,13.667,70000.0
2012-02-07 14:20:00,18.78,18.79,18.72,18.74,178800.0,13.667,13.6743,13.6234,13.6379,178800.0
2012-02-07 14:30:00,18.74,18.74,18.72,18.73,71400.0,13.6379,13.6379,13.6234,13.6306,71400.0
2012-02-07 14:40:00,18.74,18.75,18.7,18.7,83400.0,13.6379,13.6452,13.6088,13.6088,83400.0
2012-02-07 14:50:00,18.71,18.72,18.67,18.68,161000.0,13.6161,13.6234,13.587,13.5942,161000.0
2012-02-07 15:00:00,18.68,18.72,18.68,18.72,149000.0,13.5942,13.6234,13.5942,13.6234,149000.0
2012-02-07 15:10:00,18.71,18.75,18.71,18.74,75000.0,13.6161,13.6452,13.6161,13.6379,75000.0
2012-02-07 15:20:00,18.74,18.74,18.7,18.72,197200.0,13.6379,13.6379,13.6088,13.6234,197200.0
2012-02-07 15:30:00,18.72,18.72,18.7,18.7,109000.0,13.6234,13.6234,13.6088,13.6088,109000.0
2012-02-07 15:40:00,18.7,18.7,18.65,18.67,236200.0,13.6088,13.6088,13.5724,13.587,236200.0
2012-02-07 15:50:00,18.67,18.67,18.61,18.65,647600.0,13.587,13.587,13.5433,13.5724,647600.0
2012-02-08 09:30:00,18.59,18.69,18.59,18.61,246800.0,13.5288,13.6015,13.5288,13.5433,246800.0
2012-02-08 09:40:00,18.6,18.62,18.56,18.61,489600.0,13.536,13.5506,13.5069,13.5433,489600.0
2012-02-08 09:50:00,18.61,18.67,18.6,18.65,270000.0,13.5433,13.587,13.536,13.5724,270000.0
2012-02-08 10:00:00,18.65,18.67,18.62,18.64,244200.0,13.5724,13.587,13.5506,13.5651,244200.0
2012-02-08 10:10:00,18.64,18.67,18.63,18.66,228200.0,13.5651,13.587,13.5579,13.5797,228200.0
2012-02-08 10:20:00,18.66,18.7,18.65,18.68,166200.0,13.5797,13.6088,13.5724,13.5942,166200.0
2012-02-08 10:30:00,18.68,18.71,18.61,18.63,281200.0,13.5942,13.6161,13.5433,13.5579,281200.0
2012-02-08 10:40:00,18.63,18.63,18.56,18.6,95800.0,13.5579,13.5579,13.5069,13.536,95800.0
2012-02-08 10:50:00,18.6,18.61,18.57,18.6,106200.0,13.536,13.5433,13.5142,13.536,106200.0
2012-02-08 11:00:00,18.61,18.65,18.55,18.55,139200.0,13.5433,13.5724,13.4996,13.4996,139200.0
2012-02-08 11:10:00,18.55,18.55,18.49,18.5,91800.0,13.4996,13.4996,13.456,13.4633,91800.0
2012-02-08 11:20:00,18.5,18.5,18.47,18.5,113400.0,13.4633,13.4633,13.4414,13.4633,113400.0
2012-02-08 11:30:00,18.5,18.51,18.46,18.51,206400.0,13.4633,13.4705,13.4341,13.4705,206400.0
2012-02-08 11:40:00,18.51,18.55,18.5,18.55,71000.0,13.4705,13.4996,13.4633,13.4996,71000.0
2012-02-08 11:50:00,18.55,18.56,18.51,18.51,83400.0,13.4996,13.5069,13.4705,13.4705,83400.0
2012-02-08 12:00:00,18.52,18.56,18.51,18.55,78600.0,13.4778,13.5069,13.4705,13.4996,78600.0
2012-02-08 12:10:00,18.56,18.6,18.55,18.58,47400.0,13.5069,13.536,13.4996,13.5215,47400.0
2012-02-08 12:20:00,18.59,18.6,18.58,18.6,30800.0,13.5288,13.536,13.5215,13.536,30800.0
2012-02-08 12:30:00,18.6,18.63,18.58,18.63,37400.0,13.536,13.5579,13.5215,13.5579,37400.0
2012-02-08 12:40:00,18.63,18.67,18.62,18.65,142400.0,13.5579,13.587,13.5506,13.5724,142400.0
2012-02-08 12:50:00,18.66,18.66,18.64,18.65,63600.0,13.5797,13.5797,13.5651,13.5724,63600.0
2012-02-08 13:00:00,18.65,18.66,18.64,18.65,122600.0,13.5724,13.5797,13.5651,13.5724,122600.0
2012-02-08 13:10:00,18.65,18.65,18.64,18.65,49600.0,13.5724,13.5724,13.5651,13.5724,49600.0
2012-02-08 13:20:00,18.65,18.71,18.65,18.71,90000.0,13.5724,13.6161,13.5724,13.6161,90000.0
2012-02-08 13:30:00,18.71,18.71,18.69,18.7,65200.0,13.6161,13.6161,13.6015,13.6088,65200.0
2012-02-08 13:40:00,18.7,18.7,18.68,18.69,40000.0,13.6088,13.6088,13.5942,13.6015,40000.0
2012-02-08 13:50:00,18.7,18.7,18.67,18.67,52800.0,13.6088,13.6088,13.587,13.587,52800.0
2012-02-08 14:00:00,18.67,18.67,18.65,18.65,31800.0,13.587,13.587,13.5724,13.5724,31800.0
2012-02-08 14:10:00,18.66,18.66,18.64,18.64,66000.0,13.5797,13.5797,13.5651,13.5651,66000.0
2012-02-08 14:20:00,18.64,18.64,18.59,18.62,160000.0,13.5651,13.5651,13.5288,13.5506,160000.0
2012-02-08 14:30:00,18.62,18.64,18.62,18.64,47200.0,13.5506,13.5651,13.5506,13.5651,47200.0
2012-02-08 14:40:00,18.64,18.66,18.63,18.64,84600.0,13.5651,13.5797,13.5579,13.5651,84600.0
2012-02-08 14:50:00,18.65,18.68,18.63,18.68,57200.0,13.5724,13.5942,13.5579,13.5942,57200.0
2012-02-08 15:00:00,18.68,18.68,18.67,18.68,93400.0,13.5942,13.5942,13.587,13.5942,93400.0
2012-02-08 15:10:00,18.68,18.68,18.67,18.68,93600.0,13.5942,13.5942,13.587,13.5942,93600.0
2012-02-08 15:20:00,18.67,18.68,18.66,18.67,80000.0,13.587,13.5942,13.5797,13.587,80000.0
2012-02-08 15:30:00,18.68,18.68,18.65,18.65,98800.0,13.5942,13.5942,13.5724,13.5724,98800.0
2012-02-08 15:40:00,18.66,18.67,18.64,18.65,114800.0,13.5797,13.587,13.5651,13.5724,114800.0
2012-02-08 15:50:00,18.65,18.65,18.63,18.64,236800.0,13.5724,13.5724,13.5579,13.5651,236800.0
2012-02-09 09:30:00,18.67,18.73,18.54,18.55,161000.0,13.587,13.6306,13.4924,13.4996,161000.0
2012-02-09 09:40:00,18.56,18.59,18.52,18.54,131200.0,13.5069,13.5288,13.4778,13.4924,131200.0
2012-02-09 09:50:00,18.54,18.59,18.49,18.55,90600.0,13.4924,13.5288,13.456,13.4996,90600.0
2012-02-09 10:00:00,18.55,18.59,18.54,18.59,76200.0,13.4996,13.5288,13.4924,13.5288,76200.0
2012-02-09 10:10:00,18.59,18.61,18.59,18.6,63200.0,13.5288,13.5433,13.5288,13.536,63200.0
2012-02-09 10:20:00,18.6,18.6,18.56,18.57,97400.0,13.536,13.536,13.5069,13.5142,97400.0
2012-02-09 10:30:00,18.56,18.59,18.56,18.59,59600.0,13.5069,13.5288,13.5069,13.5288,59600.0
2012-02-09 10:40:00,18.58,18.64,18.58,18.64,82200.0,13.5215,13.5651,13.5215,13.5651,82200.0
2012-02-09 10:50:00,18.63,18.67,18.63,18.64,48200.0,13.5579,13.587,13.5579,13.5651,48200.0
2012-02-09 11:00:00,18.65,18.66,18.6,18.6,42400.0,13.5724,13.5797,13.536,13.536,42400.0
2012-02-09 11:10:00,18.6,18.61,18.56,18.56,159000.0,13.536,13.5433,13.5069,13.5069,159000.0
2012-02-09 11:20:00,18.56,18.6,18.55,18.59,108400.0,13.5069,13.536,13.4996,13.5288,108400.0
2012-02-09 11:30:00,18.59,18.61,18.57,18.58,41000.0,13.5288,13.5433,13.5142,13.5215,41000.0
2012-02-09 11:40:00,18.58,18.61,18.57,18.61,59400.0,13.5215,13.5433,13.5142,13.5433,59400.0
2012-02-09 11:50:00,18.61,18.68,18.61,18.67,149400.0,13.5433,13.5942,13.5433,13.587,149400.0
2012-02-09 12:00:00,18.68,18.72,18.68,18.69,104400.0,13.5942,13.6234,13.5942,13.6015,104400.0
2012-02-09 12:10:00,18.68,18.7,18.68,18.68,14400.0,13.5942,13.6088,13.5942,13.5942,14400.0
2012-02-09 12:20:00,18.69,18.71,18.68,18.7,47000.0,13.6015,13.6161,13.5942,13.6088,47000.0
2012-02-09 12:30:00,18.7,18.73,18.69,18.73,82400.0,13.6088,13.6306,13.6015,13.6306,82400.0
2012-02-09 12:40:00,18.73,18.75,18.72,18.73,82000.0,13.6306,13.6452,13.6234,13.6306,82000.0
2012-02-09 12:50:00,18.73,18.74,18.7,18.73,52600.0,13.6306,13.6379,13.6088,13.6306,52600.0
2012-02-09 13:00:00,18.73,18.73,18.7,18.7,57800.0,13.6306,13.6306,13.6088,13.6088,57800.0
2012-02-09 13:10:00,18.7,18.74,18.7,18.71,32800.0,13.6088,13.6379,13.6088,13.6161,32800.0
2012-02-09 13:20:00,18.71,18.75,18.7,18.74,31800.0,13.6161,13.6452,13.6088,13.6379,31800.0
2012-02-09 13:30:00,18.74,18.75,18.73,18.74,46800.0,13.6379,13.6452,13.6306,13.6379,46800.0
2012-02-09 13:40:00,18.75,18.75,18.69,18.7,42000.0,13.6452,13.6452,13.6015,13.6088,42000.0
2012-02-09 13:50:00,18.7,18.72,18.7,18.72,49600.0,13.6088,13.6234,13.6088,13.6234,49600.0
2012-02-09 14:00:00,18.71,18.75,18.7,18.71,48400.0,13.6161,13.6452,13.6088,13.6161,48400.0
2012-02-09 14:10:00,18.71,18.74,18.71,18.73,40800.0,13.6161,13.6379,13.6161,13.6306,40800.0
2012-02-09 14:20:00,18.73,18.74,18.72,18.73,156400.0,13.6306,13.6379,13.6234,13.6306,156400.0
2012-02-09 14:30:00,18.73,18.74,18.7,18.71,57600.0,13.6306,13.6379,13.6088,13.6161,57600.0
2012-02-09 14:40:00,18.71,18.72,18.68,18.71,21400.0,13.6161,13.6234,13.5942,13.6161,21400.0
2012-02-09 14:50:00,18.71,18.71,18.68,18.69,137400.0,13.6161,13.6161,13.5942,13.6015,137400.0
2012-02-09 15:00:00,18.69,18.72,18.68,18.71,40800.0,13.6015,13.6234,13.5942,13.6161,40800.0
2012-02-09 15:10:00,18.71,18.72,18.68,18.7,57600.0,13.6161,13.6234,13.5942,13.6088,57600.0
2012-02-09 15:20:00,18.7,18.71,18.66,18.68,576200.0,13.6088,13.6161,13.5797,13.5942,576200.0
2012-02-09 15:30:00,18.68,18.7,18.67,18.68,86400.0,13.5942,13.6088,13.587,13.5942,86400.0
2012-02-09 15:40:00,18.68,18.71,18.67,18.69,105400.0,13.5942,13.6161,13.587,13.6015,105400.0
2012-02-09 15:50:00,18.69,18.7,18.66,18.66,372200.0,13.6015,13.6088,13.5797,13.5797,372200.0
2012-02-10 09:30:00,18.54,18.54,18.27,18.29,215600.0,13.4924,13.4924,13.2959,13.3104,215600.0
2012-02-10 09:40:00,18.29,18.42,18.29,18.4,131600.0,13.3104,13.405,13.3104,13.3905,131600.0
2012-02-10 09:50:00,18.4,18.43,18.32,18.34,85400.0,13.3905,13.4123,13.3323,13.3468,85400.0
2012-02-10 10:00:00,18.33,18.36,18.28,18.31,138800.0,13.3395,13.3614,13.3032,13.325,138800.0
2012-02-10 10:10:00,18.32,18.36,18.29,18.34,105400.0,13.3323,13.3614,13.3104,13.3468,105400.0
2012-02-10 10:20:00,18.34,18.39,18.33,18.38,93400.0,13.3468,13.3832,13.3395,13.3759,93400.0
2012-02-10 10:30:00,18.38,18.39,18.33,18.34,50800.0,13.3759,13.3832,13.3395,13.3468,50800.0
2012-02-10 10:40:00,18.34,18.36,18.33,18.33,62200.0,13.3468,13.3614,13.3395,13.3395,62200.0
2012-02-10 10:50:00,18.34,18.36,18.33,18.35,101400.0,13.3468,13.3614,13.3395,13.3541,101400.0
2012-02-10 11:00:00,18.34,18.38,18.34,18.38,103200.0,13.3468,13.3759,13.3468,13.3759,103200.0
2012-02-10 11:10:00,18.38,18.41,18.38,18.39,51800.0,13.3759,13.3978,13.3759,13.3832,51800.0
2012-02-10 11:20:00,18.38,18.39,18.34,18.35,23200.0,13.3759,13.3832,13.3468,13.3541,23200.0
2012-02-10 11:30:00,18.35,18.36,18.33,18.33,44400.0,13.3541,13.3614,13.3395,13.3395,44400.0
2012-02-10 11:40:00,18.33,18.35,18.31,18.35,27600.0,13.3395,13.3541,13.325,13.3541,27600.0
2012-02-10 11:50:00,18.35,18.36,18.33,18.35,107800.0,13.3541,13.3614,13.3395,13.3541,107800.0
2012-02-10 12:00:00,18.35,18.36,18.35,18.35,45400.0,13.3541,13.3614,13.3541,13.3541,45400.0
2012-02-10 12:10:00,18.35,18.35,18.33,18.35,37000.0,13.3541,13.3541,13.3395,13.3541,37000.0
2012-02-10 12:20:00,18.35,18.35,18.33,18.34,24800.0,13.3541,13.3541,13.3395,13.3468,24800.0
2012-02-10 12:30:00,18.34,18.36,18.33,18.35,50800.0,13.3468,13.3614,13.3395,13.3541,50800.0
2012-02-10 12:40:00,18.35,18.36,18.34,18.34,24600.0,13.3541,13.3614,13.3468,13.3468,24600.0
2012-02-10 12:50:00,18.35,18.35,18.34,18.34,26400.0,13.3541,13.3541,13.3468,13.3468,26400.0
2012-02-10 13:00:00,18.34,18.36,18.34,18.35,42600.0,13.3468,13.3614,13.3468,13.3541,42600.0
2012-02-10 13:10:00,18.35,18.36,18.34,18.34,32200.0,13.3541,13.3614,13.3468,13.3468,32200.0
2012-02-10 13:20:00,18.33,18.34,18.33,18.34,10600.0,13.3395,13.3468,13.3395,13.3468,10600.0
2012-02-10 13:30:00,18.34,18.34,18.3,18.31,20600.0,13.3468,13.3468,13.3177,13.325,20600.0
2012-02-10 13:40:00,18.3,18.32,18.3,18.31,22000.0,13.3177,13.3323,13.3177,13.325,22000.0
2012-02-10 13:50:00,18.31,18.32,18.29,18.29,19600.0,13.325,13.3323,13.3104,13.3104,19600.0
2012-02-10 14:00:00,18.28,18.33,18.28,18.32,92600.0,13.3032,13.3395,13.3032,13.3323,92600.0
2012-02-10 14:10:00,18.32,18.32,18.28,18.3,43600.0,13.3323,13.3323,13.3032,13.3177,43600.0
2012-02-10 14:20:00,18.3,18.33,18.3,18.32,35800.0,13.3177,13.3395,13.3177,13.3323,35800.0
2012-02-10 14:30:00,18.32,18.33,18.3,18.32,42200.0,13.3323,13.3395,13.3177,13.3323,42200.0
2012-02-10 14:40:00,18.32,18.33,18.31,18.32,15600.0,13.3323,13.3395,13.325,13.3323,15600.0
2012-02-10 14:50:00,18.32,18.33,18.31,18.32,29400.0,13.3323,13.3395,13.325,13.3323,29400.0
2012-02-10 15:00:00,18.31,18.31,18.28,18.28,28800.0,13.325,13.325,13.3032,13.3032,28800.0
2012-02-10 15:10:00,18.29,18.29,18.27,18.28,45000.0,13.3104,13.3104,13.2959,13.3032,45000.0
2012-02-10 15:20:00,18.28,18.3,18.27,18.3,46600.0,13.3032,13.3177,13.2959,13.3177,46600.0
2012-02-10 15:30:00,18.3,18.31,18.29,18.3,50600.0,13.3177,13.325,13.3104,13.3177,50600.0
2012-02-10 15:40:00,18.29,18.33,18.29,18.33,156800.0,13.3104,13.3395,13.3104,13.3395,156800.0
2012-02-10 15:50:00,18.33,18.35,18.33,18.34,292200.0,13.3395,13.3541,13.3395,13.3468,292200.0
2012-02-13 09:30:00,18.53,18.53,18.35,18.39,71800.0,13.4851,13.4851,13.3541,13.3832,71800.0
2012-02-13 09:40:00,18.4,18.4,18.31,18.33,48600.0,13.3905,13.3905,13.325,13.3395,48600.0
2012-02-13 09:50:00,18.32,18.37,18.3,18.33,71800.0,13.3323,13.3686,13.3177,13.3395,71800.0
2012-02-13 10:00:00,18.33,18.37,18.33,18.34,77000.0,13.3395,13.3686,13.3395,13.3468,77000.0
2012-02-13 10:10:00,18.34,18.35,18.29,18.29,57800.0,13.3468,13.3541,13.3104,13.3104,57800.0
2012-02-13 10:20:00,18.28,18.28,18.23,18.24,63200.0,13.3032,13.3032,13.2668,13.274,63200.0
2012-02-13 10:30:00,18.24,18.24,18.19,18.21,42800.0,13.274,13.274,13.2377,13.2522,42800.0
2012-02-13 10:40:00,18.2,18.22,18.18,18.19,42000.0,13.2449,13.2595,13.2304,13.2377,42000.0
2012-02-13 10:50:00,18.18,18.23,18.18,18.23,33600.0,13.2304,13.2668,13.2304,13.2668,33600.0
2012-02-13 11:00:00,18.22,18.25,18.22,18.25,54000.0,13.2595,13.2813,13.2595,13.2813,54000.0
2012-02-13 11:10:00,18.24,18.25,18.21,18.21,35000.0,13.274,13.2813,13.2522,13.2522,35000.0
2012-02-13 11:20:00,18.21,18.22,18.18,18.2,126800.0,13.2522,13.2595,13.2304,13.2449,126800.0
2012-02-13 11:30:00,18.2,18.22,18.2,18.22,42200.0,13.2449,13.2595,13.2449,13.2595,42200.0
2012-02-13 11:40:00,18.22,18.24,18.2,18.24,50400.0,13.2595,13.274,13.2449,13.274,50400.0
2012-02-13 11:50:00,18.24,18.25,18.23,18.24,30200.0,13.274,13.2813,13.2668,13.274,30200.0
2012-02-13 12:00:00,18.24,18.29,18.24,18.28,80400.0,13.274,13.3104,13.274,13.3032,80400.0
2012-02-13 12:10:00,18.27,18.28,18.25,18.25,63600.0,13.2959,13.3032,13.2813,13.2813,63600.0
2012-02-13 12:20:00,18.25,18.27,18.24,18.24,48600.0,13.2813,13.2959,13.274,13.274,48600.0
2012-02-13 12:30:00,18.24,18.27,18.23,18.24,25600.0,13.274,13.2959,13.2668,13.274,25600.0
2012-02-13 12:40:00,18.24,18.25,18.23,18.25,55600.0,13.274,13.2813,13.2668,13.2813,55600.0
2012-02-13 12:50:00,18.24,18.28,18.24,18.28,27000.0,13.274,13.3032,13.274,13.3032,27000.0
2012-02-13 13:00:00,18.28,18.31,18.28,18.3,18800.0,13.3032,13.325,13.3032,13.3177,18800.0
2012-02-13 13:10:00,18.3,18.32,18.3,18.3,15200.0,13.3177,13.3323,13.3177,13.3177,15200.0
2012-02-13 13:20:00,18.3,18.32,18.3,18.3,24200.0,13.3177,13.3323,13.3177,13.3177,24200.0
2012-02-13 13:30:00,18.3,18.33,18.28,18.32,96600.0,13.3177,13.3395,13.3032,13.3323,96600.0
2012-02-13 13:40:00,18.32,18.33,18.32,18.33,36400.0,13.3323,13.3395,13.3323,13.3395,36400.0
2012-02-13 13:50:00,18.33,18.33,18.32,18.32,13800.0,13.3395,13.3395,13.3323,13.3323,13800.0
2012-02-13 14:00:00,18.32,18.33,18.31,18.32,54600.0,13.3323,13.3395,13.325,13.3323,54600.0
2012-02-13 14:10:00,18.32,18.36,18.32,18.35,63800.0,13.3323,13.3614,13.3323,13.3541,63800.0
2012-02-13 14:20:00,18.35,18.36,18.34,18.35,34000.0,13.3541,13.3614,13.3468,13.3541,34000.0
2012-02-13 14:30:00,18.35,18.36,18.33,18.33,89800.0,13.3541,13.3614,13.3395,13.3395,89800.0
2012-02-13 14:40:00,18.33,18.36,18.33,18.34,72000.0,13.3395,13.3614,13.3395,13.3468,72000.0
2012-02-13 14:50:00,18.34,18.34,18.33,18.33,19600.0,13.3468,13.3468,13.3395,13.3395,19600.0
2012-02-13 15:00:00,18.34,18.34,18.32,18.33,22600.0,13.3468,13.3468,13.3323,13.3395,22600.0
2012-02-13 15:10:00,18.32,18.35,18.32,18.35,31800.0,13.3323,13.3541,13.3323,13.3541,31800.0
2012-02-13 15:20:00,18.35,18.35,18.31,18.34,36400.0,13.3541,13.3541,13.325,13.3468,36400.0
2012-02-13 15:30:00,18.33,18.35,18.32,18.33,35400.0,13.3395,13.3541,13.3323,13.3395,35400.0
2012-02-13 15:40:00,18.33,18.35,18.33,18.33,63200.0,13.3395,13.3541,13.3395,13.3395,63200.0
2012-02-13 15:50:00,18.33,18.34,18.32,18.33,161200.0,13.3395,13.3468,13.3323,13.3395,161200.0
2012-02-14 09:30:00,18.22,18.29,18.2,18.28,131200.0,13.2595,13.3104,13.2449,13.3032,131200.0
2012-02-14 09:40:00,18.28,18.35,18.27,18.31,92400.0,13.3032,13.3541,13.2959,13.325,92400.0
2012-02-14 09:50:00,18.31,18.36,18.25,18.25,154800.0,13.325,13.3614,13.2813,13.2813,154800.0
2012-02-14 10:00:00,18.25,18.28,18.18,18.18,79400.0,13.2813,13.3032,13.2304,13.2304,79400.0
2012-02-14 10:10:00,18.18,18.18,18.17,18.17,239600.0,13.2304,13.2304,13.2231,13.2231,239600.0
2012-02-14 10:20:00,18.18,18.27,18.17,18.25,106600.0,13.2304,13.2959,13.2231,13.2813,106600.0
2012-02-14 10:30:00,18.25,18.29,18.23,18.23,173800.0,13.2813,13.3104,13.2668,13.2668,173800.0
2012-02-14 10:40:00,18.23,18.24,18.22,18.23,42400.0,13.2668,13.274,13.2595,13.2668,42400.0
2012-02-14 10:50:00,18.23,18.23,18.17,18.2,159000.0,13.2668,13.2668,13.2231,13.2449,159000.0
2012-02-14 11:00:00,18.2,18.21,18.17,18.18,132000.0,13.2449,13.2522,13.2231,13.2304,132000.0
2012-02-14 11:10:00,18.18,18.21,18.17,18.18,61200.0,13.2304,13.2522,13.2231,13.2304,61200.0
2012-02-14 11:20:00,18.18,18.18,18.14,18.15,159600.0,13.2304,13.2304,13.2013,13.2085,159600.0
2012-02-14 11:30:00,18.15,18.24,18.15,18.24,90400.0,13.2085,13.274,13.2085,13.274,90400.0
2012-02-14 11:40:00,18.24,18.28,18.24,18.25,571600.0,13.274,13.3032,13.274,13.2813,571600.0
2012-02-14 11:50:00,18.25,18.29,18.25,18.27,63400.0,13.2813,13.3104,13.2813,13.2959,63400.0
2012-02-14 12:00:00,18.28,18.3,18.27,18.29,138200.0,13.3032,13.3177,13.2959,13.3104,138200.0
2012-02-14 12:10:00,18.29,18.29,18.25,18.27,549200.0,13.3104,13.3104,13.2813,13.2959,549200.0
2012-02-14 12:20:00,18.27,18.3,18.27,18.3,79000.0,13.2959,13.3177,13.2959,13.3177,79000.0
2012-02-14 12:30:00,18.3,18.31,18.29,18.3,96200.0,13.3177,13.325,13.3104,13.3177,96200.0
2012-02-14 12:40:00,18.29,18.33,18.29,18.33,57000.0,13.3104,13.3395,13.3104,13.3395,57000.0
2012-02-14 12:50:00,18.33,18.34,18.32,18.33,81200.0,13.3395,13.3468,13.3323,13.3395,81200.0
2012-02-14 13:00:00,18.33,18.34,18.31,18.33,73400.0,13.3395,13.3468,13.325,13.3395,73400.0
2012-02-14 13:10:00,18.32,18.34,18.31,18.33,82600.0,13.3323,13.3468,13.325,13.3395,82600.0
2012-02-14 13:20:00,18.33,18.36,18.33,18.36,81000.0,13.3395,13.3614,13.3395,13.3614,81000.0
2012-02-14 13:30:00,18.35,18.43,18.35,18.43,109400.0,13.3541,13.4123,13.3541,13.4123,109400.0
2012-02-14 13:40:00,18.43,18.43,18.4,18.4,105200.0,13.4123,13.4123,13.3905,13.3905,105200.0
2012-02-14 13:50:00,18.41,18.41,18.39,18.4,42400.0,13.3978,13.3978,13.3832,13.3905,42400.0
2012-02-14 14:00:00,18.4,18.41,18.38,18.38,42400.0,13.3905,13.3978,13.3759,13.3759,42400.0
2012-02-14 14:10:00,18.37,18.39,18.35,18.36,84200.0,13.3686,13.3832,13.3541,13.3614,84200.0
2012-02-14 14:20:00,18.36,18.36,18.32,18.32,97200.0,13.3614,13.3614,13.3323,13.3323,97200.0
2012-02-14 14:30:00,18.32,18.36,18.31,18.35,205000.0,13.3323,13.3614,13.325,13.3541,205000.0
2012-02-14 14:40:00,18.36,18.36,18.33,18.34,126200.0,13.3614,13.3614,13.3395,13.3468,126200.0
2012-02-14 14:50:00,18.34,18.34,18.33,18.33,533400.0,13.3468,13.3468,13.3395,13.3395,533400.0
2012-02-14 15:00:00,18.33,18.35,18.32,18.34,213200.0,13.3395,13.3541,13.3323,13.3468,213200.0
2012-02-14 15:10:00,18.34,18.36,18.31,18.33,102200.0,13.3468,13.3614,13.325,13.3395,102200.0
2012-02-14 15:20:00,18.33,18.34,18.31,18.32,201000.0,13.3395,13.3468,13.325,13.3323,201000.0
2012-02-14 15:30:00,18.32,18.39,18.31,18.39,340000.0,13.3323,13.3832,13.325,13.3832,340000.0
2012-02-14 15:40:00,18.39,18.43,18.39,18.43,318600.0,13.3832,13.4123,13.3832,13.4123,318600.0
2012-02-14 15:50:00,18.43,18.47,18.41,18.47,427600.0,13.4123,13.4414,13.3978,13.4414,427600.0
2012-02-15 09:30:00,18.58,18.6,18.5,18.59,102800.0,13.5215,13.536,13.4633,13.5288,102800.0
2012-02-15 09:40:00,18.58,18.69,18.55,18.66,146800.0,13.5215,13.6015,13.4996,13.5797,146800.0
2012-02-15 09:50:00,18.66,18.7,18.66,18.67,71200.0,13.5797,13.6088,13.5797,13.587,71200.0
2012-02-15 10:00:00,18.68,18.69,18.56,18.56,72000.0,13.5942,13.6015,13.5069,13.5069,72000.0
2012-02-15 10:10:00,18.56,18.57,18.53,18.54,45200.0,13.5069,13.5142,13.4851,13.4924,45200.0
2012-02-15 10:20:00,18.54,18.55,18.53,18.54,30800.0,13.4924,13.4996,13.4851,13.4924,30800.0
2012-02-15 10:30:00,18.55,18.58,18.53,18.53,68200.0,13.4996,13.5215,13.4851,13.4851,68200.0
2012-02-15 10:40:00,18.52,18.61,18.52,18.61,63400.0,13.4778,13.5433,13.4778,13.5433,63400.0
2012-02-15 10:50:00,18.61,18.61,18.55,18.56,37000.0,13.5433,13.5433,13.4996,13.5069,37000.0
2012-02-15 11:00:00,18.56,18.57,18.55,18.56,57800.0,13.5069,13.5142,13.4996,13.5069,57800.0
2012-02-15 11:10:00,18.56,18.56,18.53,18.54,36400.0,13.5069,13.5069,13.4851,13.4924,36400.0
2012-02-15 11:20:00,18.53,18.57,18.53,18.57,23800.0,13.4851,13.5142,13.4851,13.5142,23800.0
2012-02-15 11:30:00,18.57,18.58,18.52,18.54,50600.0,13.5142,13.5215,13.4778,13.4924,50600.0
2012-02-15 11:40:00,18.54,18.56,18.54,18.55,99600.0,13.4924,13.5069,13.4924,13.4996,99600.0
2012-02-15 11:50:00,18.54,18.55,18.54,18.55,85800.0,13.4924,13.4996,13.4924,13.4996,85800.0
2012-02-15 12:00:00,18.55,18.56,18.54,18.54,39800.0,13.4996,13.5069,13.4924,13.4924,39800.0
2012-02-15 12:10:00,18.54,18.54,18.5,18.51,46600.0,13.4924,13.4924,13.4633,13.4705,46600.0
2012-02-15 12:20:00,18.51,18.51,18.5,18.5,28400.0,13.4705,13.4705,13.4633,13.4633,28400.0
2012-02-15 12:30:00,18.5,18.51,18.47,18.48,59600.0,13.4633,13.4705,13.4414,13.4487,59600.0
2012-02-15 12:40:00,18.48,18.49,18.43,18.43,78400.0,13.4487,13.456,13.4123,13.4123,78400.0
2012-02-15 12:50:00,18.44,18.47,18.4,18.41,74200.0,13.4196,13.4414,13.3905,13.3978,74200.0
2012-02-15 13:00:00,18.41,18.46,18.36,18.45,96800.0,13.3978,13.4341,13.3614,13.4269,96800.0
2012-02-15 13:10:00,18.45,18.47,18.44,18.45,79800.0,13.4269,13.4414,13.4196,13.4269,79800.0
2012-02-15 13:20:00,18.46,18.49,18.45,18.48,49600.0,13.4341,13.456,13.4269,13.4487,49600.0
2012-02-15 13:30:00,18.48,18.48,18.45,18.47,41600.0,13.4487,13.4487,13.4269,13.4414,41600.0
2012-02-15 13:40:00,18.47,18.47,18.43,18.45,40400.0,13.4414,13.4414,13.4123,13.4269,40400.0
2012-02-15 13:50:00,18.45,18.49,18.45,18.49,36600.0,13.4269,13.456,13.4269,13.456,36600.0
2012-02-15 14:00:00,18.49,18.5,18.43,18.46,95000.0,13.456,13.4633,13.4123,13.4341,95000.0
2012-02-15 14:10:00,18.46,18.48,18.45,18.46,130600.0,13.4341,13.4487,13.4269,13.4341,130600.0
2012-02-15 14:20:00,18.46,18.53,18.46,18.52,59800.0,13.4341,13.4851,13.4341,13.4778,59800.0
2012-02-15 14:30:00,18.51,18.53,18.47,18.48,51200.0,13.4705,13.4851,13.4414,13.4487,51200.0
2012-02-15 14:40:00,18.48,18.5,18.47,18.49,47000.0,13.4487,13.4633,13.4414,13.456,47000.0
2012-02-15 14:50:00,18.5,18.51,18.44,18.44,41600.0,13.4633,13.4705,13.4196,13.4196,41600.0
2012-02-15 15:00:00,18.43,18.45,18.42,18.43,78200.0,13.4123,13.4269,13.405,13.4123,78200.0
2012-02-15 15:10:00,18.43,18.43,18.39,18.41,106200.0,13.4123,13.4123,13.3832,13.3978,106200.0
2012-02-15 15:20:00,18.41,18.41,18.37,18.38,76200.0,13.3978,13.3978,13.3686,13.3759,76200.0
2012-02-15 15:30:00,18.39,18.4,18.37,18.39,119400.0,13.3832,13.3905,13.3686,13.3832,119400.0
2012-02-15 15:40:00,18.4,18.4,18.37,18.38,236200.0,13.3905,13.3905,13.3686,13.3759,236200.0
2012-02-15 15:50:00,18.38,18.38,18.34,18.35,380200.0,13.3759,13.3759,13.3468,13.3541,380200.0
2012-02-16 09:30:00,18.19,18.41,18.19,18.4,189400.0,13.3621,13.5237,13.3621,13.5163,189400.0
2012-02-16 09:40:00,18.4,18.4,18.33,18.36,101200.0,13.5163,13.5163,13.4649,13.487,101200.0
2012-02-16 09:50:00,18.36,18.38,18.28,18.31,186800.0,13.487,13.5017,13.4282,13.4502,186800.0
2012-02-16 10:00:00,18.33,18.41,18.33,18.38,100800.0,13.4649,13.5237,13.4649,13.5017,100800.0
2012-02-16 10:10:00,18.38,18.45,18.36,18.43,114000.0,13.5017,13.5531,13.487,13.5384,114000.0
2012-02-16 10:20:00,18.43,18.45,18.4,18.45,86400.0,13.5384,13.5531,13.5163,13.5531,86400.0
2012-02-16 10:30:00,18.45,18.5,18.43,18.48,131000.0,13.5531,13.5898,13.5384,13.5751,131000.0
2012-02-16 10:40:00,18.48,18.5,18.48,18.49,84200.0,13.5751,13.5898,13.5751,13.5825,84200.0
2012-02-16 10:50:00,18.49,18.49,18.47,18.48,77000.0,13.5825,13.5825,13.5678,13.5751,77000.0
2012-02-16 11:00:00,18.48,18.5,18.46,18.47,99800.0,13.5751,13.5898,13.5604,13.5678,99800.0
2012-02-16 11:10:00,18.47,18.5,18.46,18.5,65600.0,13.5678,13.5898,13.5604,13.5898,65600.0
2012-02-16 11:20:00,18.5,18.52,18.48,18.5,97000.0,13.5898,13.6045,13.5751,13.5898,97000.0
2012-02-16 11:30:00,18.5,18.55,18.48,18.54,71400.0,13.5898,13.6265,13.5751,13.6192,71400.0
2012-02-16 11:40:00,18.54,18.54,18.48,18.48,50400.0,13.6192,13.6192,13.5751,13.5751,50400.0
2012-02-16 11:50:00,18.49,18.57,18.49,18.56,56000.0,13.5825,13.6412,13.5825,13.6339,56000.0
2012-02-16 12:00:00,18.56,18.57,18.55,18.57,31200.0,13.6339,13.6412,13.6265,13.6412,31200.0
2012-02-16 12:10:00,18.57,18.57,18.55,18.55,37200.0,13.6412,13.6412,13.6265,13.6265,37200.0
2012-02-16 12:20:00,18.56,18.58,18.55,18.56,59200.0,13.6339,13.6486,13.6265,13.6339,59200.0
2012-02-16 12:30:00,18.56,18.58,18.56,18.57,43800.0,13.6339,13.6486,13.6339,13.6412,43800.0
2012-02-16 12:40:00,18.58,18.58,18.52,18.54,40400.0,13.6486,13.6486,13.6045,13.6192,40400.0
2012-02-16 12:50:00,18.54,18.57,18.54,18.57,39600.0,13.6192,13.6412,13.6192,13.6412,39600.0
2012-02-16 13:00:00,18.57,18.59,18.57,18.58,32000.0,13.6412,13.6559,13.6412,13.6486,32000.0
2012-02-16 13:10:00,18.58,18.6,18.57,18.57,46000.0,13.6486,13.6633,13.6412,13.6412,46000.0
2012-02-16 13:20:00,18.58,18.61,18.56,18.56,57800.0,13.6486,13.6706,13.6339,13.6339,57800.0
2012-02-16 13:30:00,18.56,18.58,18.56,18.56,47200.0,13.6339,13.6486,13.6339,13.6339,47200.0
2012-02-16 13:40:00,18.56,18.6,18.55,18.58,43000.0,13.6339,13.6633,13.6265,13.6486,43000.0
2012-02-16 13:50:00,18.59,18.61,18.58,18.61,29000.0,13.6559,13.6706,13.6486,13.6706,29000.0
2012-02-16 14:00:00,18.61,18.65,18.61,18.64,80400.0,13.6706,13.7,13.6706,13.6926,80400.0
2012-02-16 14:10:00,18.65,18.68,18.64,18.66,75000.0,13.7,13.722,13.6926,13.7073,75000.0
2012-02-16 14:20:00,18.65,18.66,18.63,18.63,97200.0,13.7,13.7073,13.6853,13.6853,97200.0
2012-02-16 14:30:00,18.63,18.65,18.61,18.62,78000.0,13.6853,13.7,13.6706,13.678,78000.0
2012-02-16 14:40:00,18.62,18.65,18.6,18.61,64200.0,13.678,13.7,13.6633,13.6706,64200.0
2012-02-16 14:50:00,18.61,18.63,18.6,18.61,43800.0,13.6706,13.6853,13.6633,13.6706,43800.0
2012-02-16 15:00:00,18.61,18.63,18.6,18.61,79000.0,13.6706,13.6853,13.6633,13.6706,79000.0
2012-02-16 15:10:00,18.61,18.61,18.58,18.59,126400.0,13.6706,13.6706,13.6486,13.6559,126400.0
2012-02-16 15:20:00,18.59,18.61,18.57,18.61,102200.0,13.6559,13.6706,13.6412,13.6706,102200.0
2012-02-16 15:30:00,18.61,18.63,18.61,18.61,85000.0,13.6706,13.6853,13.6706,13.6706,85000.0
2012-02-16 15:40:00,18.61,18.63,18.58,18.58,200800.0,13.6706,13.6853,13.6486,13.6486,200800.0
2012-02-16 15:50:00,18.58,18.6,18.56,18.57,329800.0,13.6486,13.6633,13.6339,13.6412,329800.0
2012-02-17 09:30:00,18.58,18.68,18.58,18.6,522200.0,13.6486,13.722,13.6486,13.6633,522200.0
2012-02-17 09:40:00,18.6,18.69,18.59,18.64,55200.0,13.6633,13.7294,13.6559,13.6926,55200.0
2012-02-17 09:50:00,18.64,18.65,18.59,18.64,54800.0,13.6926,13.7,13.6559,13.6926,54800.0
2012-02-17 10:00:00,18.63,18.67,18.63,18.65,61000.0,13.6853,13.7147,13.6853,13.7,61000.0
2012-02-17 10:10:00,18.65,18.68,18.65,18.67,57600.0,13.7,13.722,13.7,13.7147,57600.0
2012-02-17 10:20:00,18.67,18.69,18.64,18.64,29800.0,13.7147,13.7294,13.6926,13.6926,29800.0
2012-02-17 10:30:00,18.64,18.68,18.59,18.59,33600.0,13.6926,13.722,13.6559,13.6559,33600.0
2012-02-17 10:40:00,18.59,18.61,18.59,18.6,39400.0,13.6559,13.6706,13.6559,13.6633,39400.0
2012-02-17 10:50:00,18.6,18.6,18.52,18.53,44200.0,13.6633,13.6633,13.6045,13.6118,44200.0
2012-02-17 11:00:00,18.54,18.54,18.47,18.5,89000.0,13.6192,13.6192,13.5678,13.5898,89000.0
2012-02-17 11:10:00,18.49,18.51,18.45,18.49,48800.0,13.5825,13.5971,13.5531,13.5825,48800.0
2012-02-17 11:20:00,18.49,18.5,18.47,18.5,48200.0,13.5825,13.5898,13.5678,13.5898,48200.0
2012-02-17 11:30:00,18.5,18.51,18.48,18.5,43000.0,13.5898,13.5971,13.5751,13.5898,43000.0
2012-02-17 11:40:00,18.51,18.54,18.51,18.52,23400.0,13.5971,13.6192,13.5971,13.6045,23400.0
2012-02-17 11:50:00,18.52,18.55,18.52,18.54,30800.0,13.6045,13.6265,13.6045,13.6192,30800.0
2012-02-17 12:00:00,18.54,18.54,18.5,18.53,64800.0,13.6192,13.6192,13.5898,13.6118,64800.0
2012-02-17 12:10:00,18.53,18.54,18.51,18.52,29800.0,13.6118,13.6192,13.5971,13.6045,29800.0
2012-02-17 12:20:00,18.52,18.54,18.5,18.54,28800.0,13.6045,13.6192,13.5898,13.6192,28800.0
2012-02-17 12:30:00,18.53,18.55,18.52,18.55,55600.0,13.6118,13.6265,13.6045,13.6265,55600.0
2012-02-17 12:40:00,18.55,18.56,18.55,18.56,49200.0,13.6265,13.6339,13.6265,13.6339,49200.0
2012-02-17 12:50:00,18.56,18.58,18.56,18.56,39400.0,13.6339,13.6486,13.6339,13.6339,39400.0
2012-02-17 13:00:00,18.57,18.57,18.55,18.57,23400.0,13.6412,13.6412,13.6265,13.6412,23400.0
2012-02-17 13:10:00,18.57,18.59,18.57,18.59,11600.0,13.6412,13.6559,13.6412,13.6559,11600.0
2012-02-17 13:20:00,18.58,18.59,18.58,18.59,12600.0,13.6486,13.6559,13.6486,13.6559,12600.0
2012-02-17 13:30:00,18.59,18.6,18.58,18.6,29400.0,13.6559,13.6633,13.6486,13.6633,29400.0
2012-02-17 13:40:00,18.59,18.61,18.59,18.6,24200.0,13.6559,13.6706,13.6559,13.6633,24200.0
2012-02-17 13:50:00,18.6,18.6,18.59,18.6,30000.0,13.6633,13.6633,13.6559,13.6633,30000.0
2012-02-17 14:00:00,18.6,18.6,18.6,18.6,19200.0,13.6633,13.6633,13.6633,13.6633,19200.0
2012-02-17 14:10:00,18.6,18.6,18.6,18.6,11200.0,13.6633,13.6633,13.6633,13.6633,11200.0
2012-02-17 14:20:00,18.6,18.61,18.6,18.61,31600.0,13.6633,13.6706,13.6633,13.6706,31600.0
2012-02-17 14:30:00,18.61,18.61,18.61,18.61,10000.0,13.6706,13.6706,13.6706,13.6706,10000.0
2012-02-17 14:40:00,18.61,18.61,18.58,18.58,62400.0,13.6706,13.6706,13.6486,13.6486,62400.0
2012-02-17 14:50:00,18.58,18.59,18.58,18.58,30000.0,13.6486,13.6559,13.6486,13.6486,30000.0
2012-02-17 15:00:00,18.58,18.58,18.57,18.57,44400.0,13.6486,13.6486,13.6412,13.6412,44400.0
2012-02-17 15:10:00,18.57,18.58,18.57,18.58,52400.0,13.6412,13.6486,13.6412,13.6486,52400.0
2012-02-17 15:20:00,18.58,18.6,18.58,18.6,93600.0,13.6486,13.6633,13.6486,13.6633,93600.0
2012-02-17 15:30:00,18.6,18.6,18.55,18.58,65800.0,13.6633,13.6633,13.6265,13.6486,65800.0
2012-02-17 15:40:00,18.58,18.59,18.57,18.59,99800.0,13.6486,13.6559,13.6412,13.6559,99800.0
2012-02-17 15:50:00,18.59,18.6,18.57,18.58,274000.0,13.6559,13.6633,13.6412,13.6486,274000.0
2012-02-21 09:30:00,18.65,18.65,18.49,18.58,84800.0,13.7,13.7,13.5825,13.6486,84800.0
2012-02-21 09:40:00,18.58,18.64,18.56,18.58,118600.0,13.6486,13.6926,13.6339,13.6486,118600.0
2012-02-21 09:50:00,18.57,18.58,18.5,18.54,63800.0,13.6412,13.6486,13.5898,13.6192,63800.0
2012-02-21 10:00:00,18.54,18.57,18.52,18.56,41000.0,13.6192,13.6412,13.6045,13.6339,41000.0
2012-02-21 10:10:00,18.56,18.61,18.55,18.6,37400.0,13.6339,13.6706,13.6265,13.6633,37400.0
2012-02-21 10:20:00,18.6,18.61,18.59,18.6,23200.0,13.6633,13.6706,13.6559,13.6633,23200.0
2012-02-21 10:30:00,18.6,18.67,18.59,18.65,34600.0,13.6633,13.7147,13.6559,13.7,34600.0
2012-02-21 10:40:00,18.65,18.66,18.6,18.6,27400.0,13.7,13.7073,13.6633,13.6633,27400.0
2012-02-21 10:50:00,18.6,18.61,18.59,18.6,26600.0,13.6633,13.6706,13.6559,13.6633,26600.0
2012-02-21 11:00:00,18.6,18.61,18.59,18.61,40800.0,13.6633,13.6706,13.6559,13.6706,40800.0
2012-02-21 11:10:00,18.61,18.61,18.59,18.6,29200.0,13.6706,13.6706,13.6559,13.6633,29200.0
2012-02-21 11:20:00,18.6,18.61,18.58,18.59,75000.0,13.6633,13.6706,13.6486,13.6559,75000.0
2012-02-21 11:30:00,18.59,18.59,18.57,18.57,44200.0,13.6559,13.6559,13.6412,13.6412,44200.0
2012-02-21 11:40:00,18.57,18.58,18.56,18.57,19800.0,13.6412,13.6486,13.6339,13.6412,19800.0
2012-02-21 11:50:00,18.56,18.57,18.56,18.56,7200.0,13.6339,13.6412,13.6339,13.6339,7200.0
2012-02-21 12:00:00,18.56,18.61,18.56,18.59,24000.0,13.6339,13.6706,13.6339,13.6559,24000.0
2012-02-21 12:10:00,18.58,18.58,18.52,18.52,29400.0,13.6486,13.6486,13.6045,13.6045,29400.0
2012-02-21 12:20:00,18.52,18.53,18.5,18.5,32200.0,13.6045,13.6118,13.5898,13.5898,32200.0
2012-02-21 12:30:00,18.5,18.5,18.48,18.49,11600.0,13.5898,13.5898,13.5751,13.5825,11600.0
2012-02-21 12:40:00,18.48,18.49,18.48,18.48,27800.0,13.5751,13.5825,13.5751,13.5751,27800.0
2012-02-21 12:50:00,18.48,18.48,18.45,18.46,28600.0,13.5751,13.5751,13.5531,13.5604,28600.0
2012-02-21 13:00:00,18.46,18.48,18.45,18.47,40400.0,13.5604,13.5751,13.5531,13.5678,40400.0
2012-02-21 13:10:00,18.48,18.49,18.48,18.48,26000.0,13.5751,13.5825,13.5751,13.5751,26000.0
2012-02-21 13:20:00,18.48,18.48,18.45,18.45,53000.0,13.5751,13.5751,13.5531,13.5531,53000.0
2012-02-21 13:30:00,18.45,18.45,18.44,18.44,17600.0,13.5531,13.5531,13.5457,13.5457,17600.0
2012-02-21 13:40:00,18.44,18.44,18.39,18.41,39600.0,13.5457,13.5457,13.509,13.5237,39600.0
2012-02-21 13:50:00,18.42,18.42,18.37,18.37,70600.0,13.531,13.531,13.4943,13.4943,70600.0
2012-02-21 14:00:00,18.37,18.38,18.36,18.36,65800.0,13.4943,13.5017,13.487,13.487,65800.0
2012-02-21 14:10:00,18.36,18.36,18.32,18.32,77800.0,13.487,13.487,13.4576,13.4576,77800.0
2012-02-21 14:20:00,18.32,18.34,18.32,18.34,62600.0,13.4576,13.4723,13.4576,13.4723,62600.0
2012-02-21 14:30:00,18.34,18.35,18.29,18.29,96000.0,13.4723,13.4796,13.4355,13.4355,96000.0
2012-02-21 14:40:00,18.29,18.3,18.28,18.29,46200.0,13.4355,13.4429,13.4282,13.4355,46200.0
2012-02-21 14:50:00,18.29,18.3,18.25,18.27,46800.0,13.4355,13.4429,13.4062,13.4208,46800.0
2012-02-21 15:00:00,18.28,18.3,18.27,18.28,47800.0,13.4282,13.4429,13.4208,13.4282,47800.0
2012-02-21 15:10:00,18.28,18.29,18.26,18.26,26600.0,13.4282,13.4355,13.4135,13.4135,26600.0
2012-02-21 15:20:00,18.27,18.29,18.23,18.27,63200.0,13.4208,13.4355,13.3915,13.4208,63200.0
2012-02-21 15:30:00,18.27,18.27,18.23,18.25,46400.0,13.4208,13.4208,13.3915,13.4062,46400.0
2012-02-21 15:40:00,18.25,18.3,18.25,18.29,178600.0,13.4062,13.4429,13.4062,13.4355,178600.0
2012-02-21 15:50:00,18.29,18.32,18.28,18.32,270400.0,13.4355,13.4576,13.4282,13.4576,270400.0
2012-02-22 09:30:00,18.25,18.32,18.24,18.28,66600.0,13.4062,13.4576,13.3988,13.4282,66600.0
2012-02-22 09:40:00,18.29,18.34,18.27,18.32,79200.0,13.4355,13.4723,13.4208,13.4576,79200.0
2012-02-22 09:50:00,18.31,18.34,18.28,18.3,50000.0,13.4502,13.4723,13.4282,13.4429,50000.0
2012-02-22 10:00:00,18.29,18.36,18.27,18.34,60400.0,13.4355,13.487,13.4208,13.4723,60400.0
2012-02-22 10:10:00,18.34,18.4,18.34,18.38,63800.0,13.4723,13.5163,13.4723,13.5017,63800.0
2012-02-22 10:20:00,18.38,18.39,18.32,18.33,34200.0,13.5017,13.509,13.4576,13.4649,34200.0
2012-02-22 10:30:00,18.33,18.33,18.27,18.28,46800.0,13.4649,13.4649,13.4208,13.4282,46800.0
2012-02-22 10:40:00,18.28,18.32,18.26,18.31,65600.0,13.4282,13.4576,13.4135,13.4502,65600.0
2012-02-22 10:50:00,18.32,18.34,18.29,18.31,41400.0,13.4576,13.4723,13.4355,13.4502,41400.0
2012-02-22 11:00:00,18.31,18.36,18.31,18.35,42800.0,13.4502,13.487,13.4502,13.4796,42800.0
2012-02-22 11:10:00,18.35,18.35,18.26,18.27,41200.0,13.4796,13.4796,13.4135,13.4208,41200.0
2012-02-22 11:20:00,18.27,18.28,18.24,18.25,22800.0,13.4208,13.4282,13.3988,13.4062,22800.0
2012-02-22 11:30:00,18.25,18.27,18.21,18.22,25400.0,13.4062,13.4208,13.3768,13.3841,25400.0
2012-02-22 11:40:00,18.22,18.23,18.19,18.22,40800.0,13.3841,13.3915,13.3621,13.3841,40800.0
2012-02-22 11:50:00,18.22,18.23,18.21,18.22,39400.0,13.3841,13.3915,13.3768,13.3841,39400.0
2012-02-22 12:00:00,18.22,18.22,18.18,18.2,30400.0,13.3841,13.3841,13.3547,13.3694,30400.0
2012-02-22 12:10:00,18.2,18.2,18.17,18.18,27200.0,13.3694,13.3694,13.3474,13.3547,27200.0
2012-02-22 12:20:00,18.18,18.21,18.18,18.2,16600.0,13.3547,13.3768,13.3547,13.3694,16600.0
2012-02-22 12:30:00,18.2,18.22,18.2,18.21,50200.0,13.3694,13.3841,13.3694,13.3768,50200.0
2012-02-22 12:40:00,18.21,18.21,18.21,18.21,8200.0,13.3768,13.3768,13.3768,13.3768,8200.0
2012-02-22 12:50:00,18.21,18.22,18.2,18.21,11600.0,13.3768,13.3841,13.3694,13.3768,11600.0
2012-02-22 13:00:00,18.2,18.25,18.2,18.25,29000.0,13.3694,13.4062,13.3694,13.4062,29000.0
2012-02-22 13:10:00,18.25,18.25,18.25,18.25,33400.0,13.4062,13.4062,13.4062,13.4062,33400.0
2012-02-22 13:20:00,18.25,18.27,18.24,18.26,32400.0,13.4062,13.4208,13.3988,13.4135,32400.0
2012-02-22 13:30:00,18.26,18.26,18.24,18.24,22800.0,13.4135,13.4135,13.3988,13.3988,22800.0
2012-02-22 13:40:00,18.23,18.25,18.23,18.24,28800.0,13.3915,13.4062,13.3915,13.3988,28800.0
2012-02-22 13:50:00,18.24,18.27,18.24,18.25,26600.0,13.3988,13.4208,13.3988,13.4062,26600.0
2012-02-22 14:00:00,18.25,18.25,18.23,18.23,31800.0,13.4062,13.4062,13.3915,13.3915,31800.0
2012-02-22 14:10:00,18.23,18.24,18.22,18.23,35800.0,13.3915,13.3988,13.3841,13.3915,35800.0
2012-02-22 14:20:00,18.22,18.23,18.21,18.22,44400.0,13.3841,13.3915,13.3768,13.3841,44400.0
2012-02-22 14:30:00,18.22,18.22,18.18,18.18,39200.0,13.3841,13.3841,13.3547,13.3547,39200.0
2012-02-22 14:40:00,18.18,18.18,18.17,18.18,36800.0,13.3547,13.3547,13.3474,13.3547,36800.0
2012-02-22 14:50:00,18.18,18.19,18.17,18.18,26600.0,13.3547,13.3621,13.3474,13.3547,26600.0
2012-02-22 15:00:00,18.17,18.18,18.16,18.18,101400.0,13.3474,13.3547,13.34,13.3547,101400.0
2012-02-22 15:10:00,18.18,18.2,18.16,18.16,78400.0,13.3547,13.3694,13.34,13.34,78400.0
2012-02-22 15:20:00,18.17,18.17,18.13,18.13,82000.0,13.3474,13.3474,13.318,13.318,82000.0
2012-02-22 15:30:00,18.13,18.14,18.11,18.13,207400.0,13.318,13.3254,13.3033,13.318,207400.0
2012-02-22 15:40:00,18.13,18.15,18.11,18.12,110200.0,13.318,13.3327,13.3033,13.3107,110200.0
2012-02-22 15:50:00,18.12,18.15,18.11,18.15,204600.0,13.3107,13.3327,13.3033,13.3327,204600.0
2012-02-23 09:30:00,18.2,18.22,18.02,18.06,92200.0,13.3694,13.3841,13.2372,13.2666,92200.0
2012-02-23 09:40:00,18.06,18.08,18.0,18.06,37200.0,13.2666,13.2813,13.2225,13.2666,37200.0
2012-02-23 09:50:00,18.05,18.08,18.03,18.08,53400.0,13.2592,13.2813,13.2445,13.2813,53400.0
2012-02-23 10:00:00,18.08,18.16,18.08,18.14,48200.0,13.2813,13.34,13.2813,13.3254,48200.0
2012-02-23 10:10:00,18.15,18.21,18.13,18.18,96200.0,13.3327,13.3768,13.318,13.3547,96200.0
2012-02-23 10:20:00,18.18,18.21,18.17,18.18,62200.0,13.3547,13.3768,13.3474,13.3547,62200.0
2012-02-23 10:30:00,18.18,18.22,18.17,18.18,89800.0,13.3547,13.3841,13.3474,13.3547,89800.0
2012-02-23 10:40:00,18.19,18.22,18.18,18.18,104400.0,13.3621,13.3841,13.3547,13.3547,104400.0
2012-02-23 10:50:00,18.18,18.24,18.18,18.23,52000.0,13.3547,13.3988,13.3547,13.3915,52000.0
2012-02-23 11:00:00,18.23,18.26,18.23,18.25,47000.0,13.3915,13.4135,13.3915,13.4062,47000.0
2012-02-23 11:10:00,18.25,18.3,18.24,18.28,113600.0,13.4062,13.4429,13.3988,13.4282,113600.0
2012-02-23 11:20:00,18.28,18.29,18.24,18.28,155400.0,13.4282,13.4355,13.3988,13.4282,155400.0
2012-02-23 11:30:00,18.28,18.29,18.24,18.27,70200.0,13.4282,13.4355,13.3988,13.4208,70200.0
2012-02-23 11:40:00,18.27,18.28,18.24,18.24,45400.0,13.4208,13.4282,13.3988,13.3988,45400.0
2012-02-23 11:50:00,18.24,18.24,18.23,18.23,28600.0,13.3988,13.3988,13.3915,13.3915,28600.0
2012-02-23 12:00:00,18.24,18.25,18.24,18.25,12000.0,13.3988,13.4062,13.3988,13.4062,12000.0
2012-02-23 12:10:00,18.24,18.24,18.2,18.2,20400.0,13.3988,13.3988,13.3694,13.3694,20400.0
2012-02-23 12:20:00,18.19,18.23,18.18,18.21,26400.0,13.3621,13.3915,13.3547,13.3768,26400.0
2012-02-23 12:30:00,18.23,18.24,18.22,18.24,18600.0,13.3915,13.3988,13.3841,13.3988,18600.0
2012-02-23 12:40:00,18.24,18.24,18.2,18.2,30000.0,13.3988,13.3988,13.3694,13.3694,30000.0
2012-02-23 12:50:00,18.21,18.21,18.19,18.21,24200.0,13.3768,13.3768,13.3621,13.3768,24200.0
2012-02-23 13:00:00,18.21,18.21,18.16,18.17,24400.0,13.3768,13.3768,13.34,13.3474,24400.0
2012-02-23 13:10:00,18.16,18.2,18.16,18.2,20000.0,13.34,13.3694,13.34,13.3694,20000.0
2012-02-23 13:20:00,18.2,18.21,18.18,18.19,35600.0,13.3694,13.3768,13.3547,13.3621,35600.0
2012-02-23 13:30:00,18.19,18.2,18.12,18.14,88200.0,13.3621,13.3694,13.3107,13.3254,88200.0
2012-02-23 13:40:00,18.14,18.17,18.14,18.16,118600.0,13.3254,13.3474,13.3254,13.34,118600.0
2012-02-23 13:50:00,18.16,18.18,18.15,18.17,31800.0,13.34,13.3547,13.3327,13.3474,31800.0
2012-02-23 14:00:00,18.17,18.18,18.15,18.16,57000.0,13.3474,13.3547,13.3327,13.34,57000.0
2012-02-23 14:10:00,18.16,18.17,18.15,18.16,41200.0,13.34,13.3474,13.3327,13.34,41200.0
2012-02-23 14:20:00,18.16,18.17,18.14,18.16,21000.0,13.34,13.3474,13.3254,13.34,21000.0
2012-02-23 14:30:00,18.16,18.18,18.15,18.18,25800.0,13.34,13.3547,13.3327,13.3547,25800.0
2012-02-23 14:40:00,18.18,18.2,18.15,18.15,41800.0,13.3547,13.3694,13.3327,13.3327,41800.0
2012-02-23 14:50:00,18.15,18.17,18.15,18.15,21000.0,13.3327,13.3474,13.3327,13.3327,21000.0
2012-02-23 15:00:00,18.15,18.18,18.15,18.18,26400.0,13.3327,13.3547,13.3327,13.3547,26400.0
2012-02-23 15:10:00,18.18,18.22,18.18,18.22,40200.0,13.3547,13.3841,13.3547,13.3841,40200.0
2012-02-23 15:20:00,18.22,18.23,18.21,18.21,35200.0,13.3841,13.3915,13.3768,13.3768,35200.0
2012-02-23 15:30:00,18.21,18.21,18.16,18.17,157600.0,13.3768,13.3768,13.34,13.3474,157600.0
2012-02-23 15:40:00,18.17,18.17,18.14,18.15,198800.0,13.3474,13.3474,13.3254,13.3327,198800.0
2012-02-23 15:50:00,18.15,18.17,18.13,18.16,331600.0,13.3327,13.3474,13.318,13.34,331600.0
2012-02-24 09:30:00,18.19,18.2,18.11,18.14,77200.0,13.3621,13.3694,13.3033,13.3254,77200.0
2012-02-24 09:40:00,18.14,18.24,18.13,18.23,54400.0,13.3254,13.3988,13.318,13.3915,54400.0
2012-02-24 09:50:00,18.22,18.22,18.18,18.18,31200.0,13.3841,13.3841,13.3547,13.3547,31200.0
2012-02-24 10:00:00,18.18,18.21,18.17,18.2,68800.0,13.3547,13.3768,13.3474,13.3694,68800.0
2012-02-24 10:10:00,18.2,18.21,18.18,18.2,41600.0,13.3694,13.3768,13.3547,13.3694,41600.0
2012-02-24 10:20:00,18.19,18.2,18.1,18.11,63800.0,13.3621,13.3694,13.296,13.3033,63800.0
2012-02-24 10:30:00,18.13,18.14,18.11,18.12,49800.0,13.318,13.3254,13.3033,13.3107,49800.0
2012-02-24 10:40:00,18.12,18.16,18.12,18.15,56000.0,13.3107,13.34,13.3107,13.3327,56000.0
2012-02-24 10:50:00,18.15,18.15,18.1,18.1,65400.0,13.3327,13.3327,13.296,13.296,65400.0
2012-02-24 11:00:00,18.1,18.14,18.09,18.13,47600.0,13.296,13.3254,13.2886,13.318,47600.0
2012-02-24 11:10:00,18.13,18.15,18.11,18.14,42800.0,13.318,13.3327,13.3033,13.3254,42800.0
2012-02-24 11:20:00,18.14,18.15,18.13,18.14,26600.0,13.3254,13.3327,13.318,13.3254,26600.0
2012-02-24 11:30:00,18.15,18.16,18.13,18.16,41400.0,13.3327,13.34,13.318,13.34,41400.0
2012-02-24 11:40:00,18.16,18.18,18.15,18.18,53400.0,13.34,13.3547,13.3327,13.3547,53400.0
2012-02-24 11:50:00,18.17,18.18,18.17,18.18,32200.0,13.3474,13.3547,13.3474,13.3547,32200.0
2012-02-24 12:00:00,18.18,18.18,18.17,18.18,68200.0,13.3547,13.3547,13.3474,13.3547,68200.0
2012-02-24 12:10:00,18.18,18.2,18.17,18.2,34400.0,13.3547,13.3694,13.3474,13.3694,34400.0
2012-02-24 12:20:00,18.19,18.2,18.18,18.2,21800.0,13.3621,13.3694,13.3547,13.3694,21800.0
2012-02-24 12:30:00,18.2,18.2,18.18,18.18,27800.0,13.3694,13.3694,13.3547,13.3547,27800.0
2012-02-24 12:40:00,18.18,18.2,18.18,18.2,25000.0,13.3547,13.3694,13.3547,13.3694,25000.0
2012-02-24 12:50:00,18.2,18.2,18.18,18.2,32000.0,13.3694,13.3694,13.3547,13.3694,32000.0
2012-02-24 13:00:00,18.2,18.21,18.19,18.19,42600.0,13.3694,13.3768,13.3621,13.3621,42600.0
2012-02-24 13:10:00,18.19,18.21,18.19,18.21,54200.0,13.3621,13.3768,13.3621,13.3768,54200.0
2012-02-24 13:20:00,18.21,18.21,18.18,18.18,141600.0,13.3768,13.3768,13.3547,13.3547,141600.0
2012-02-24 13:30:00,18.18,18.2,18.18,18.19,122800.0,13.3547,13.3694,13.3547,13.3621,122800.0
2012-02-24 13:40:00,18.2,18.21,18.18,18.18,43200.0,13.3694,13.3768,13.3547,13.3547,43200.0
2012-02-24 13:50:00,18.18,18.19,18.18,18.18,18200.0,13.3547,13.3621,13.3547,13.3547,18200.0
2012-02-24 14:00:00,18.19,18.21,18.19,18.21,18400.0,13.3621,13.3768,13.3621,13.3768,18400.0
2012-02-24 14:10:00,18.21,18.22,18.18,18.2,17600.0,13.3768,13.3841,13.3547,13.3694,17600.0
2012-02-24 14:20:00,18.19,18.2,18.18,18.18,24400.0,13.3621,13.3694,13.3547,13.3547,24400.0
2012-02-24 14:30:00,18.18,18.18,18.15,18.17,50400.0,13.3547,13.3547,13.3327,13.3474,50400.0
2012-02-24 14:40:00,18.17,18.18,18.17,18.18,46400.0,13.3474,13.3547,13.3474,13.3547,46400.0
2012-02-24 14:50:00,18.18,18.18,18.16,18.18,60000.0,13.3547,13.3547,13.34,13.3547,60000.0
2012-02-24 15:00:00,18.18,18.2,18.18,18.18,39200.0,13.3547,13.3694,13.3547,13.3547,39200.0
2012-02-24 15:10:00,18.2,18.2,18.18,18.2,44200.0,13.3694,13.3694,13.3547,13.3694,44200.0
2012-02-24 15:20:00,18.2,18.21,18.18,18.18,33000.0,13.3694,13.3768,13.3547,13.3547,33000.0
2012-02-24 15:30:00,18.18,18.18,18.16,18.17,44200.0,13.3547,13.3547,13.34,13.3474,44200.0
2012-02-24 15:40:00,18.17,18.18,18.15,18.16,66200.0,13.3474,13.3547,13.3327,13.34,66200.0
2012-02-24 15:50:00,18.16,18.18,18.16,18.18,115400.0,13.34,13.3547,13.34,13.3547,115400.0
2012-02-27 09:30:00,18.06,18.1,17.97,18.0,119600.0,13.2666,13.296,13.2005,13.2225,119600.0
2012-02-27 09:40:00,17.98,17.98,17.91,17.95,121000.0,13.2078,13.2078,13.1564,13.1858,121000.0
2012-02-27 09:50:00,17.95,17.99,17.95,17.96,78400.0,13.1858,13.2152,13.1858,13.1931,78400.0
2012-02-27 10:00:00,17.96,18.01,17.95,18.0,87800.0,13.1931,13.2299,13.1858,13.2225,87800.0
2012-02-27 10:10:00,18.0,18.02,17.98,18.0,89200.0,13.2225,13.2372,13.2078,13.2225,89200.0
2012-02-27 10:20:00,18.0,18.02,17.98,18.0,92200.0,13.2225,13.2372,13.2078,13.2225,92200.0
2012-02-27 10:30:00,18.0,18.04,18.0,18.0,86000.0,13.2225,13.2519,13.2225,13.2225,86000.0
2012-02-27 10:40:00,18.0,18.1,18.0,18.06,140400.0,13.2225,13.296,13.2225,13.2666,140400.0
2012-02-27 10:50:00,18.06,18.11,18.05,18.09,97600.0,13.2666,13.3033,13.2592,13.2886,97600.0
2012-02-27 11:00:00,18.1,18.15,18.1,18.15,68600.0,13.296,13.3327,13.296,13.3327,68600.0
2012-02-27 11:10:00,18.15,18.23,18.14,18.22,85400.0,13.3327,13.3915,13.3254,13.3841,85400.0
2012-02-27 11:20:00,18.22,18.25,18.22,18.22,78400.0,13.3841,13.4062,13.3841,13.3841,78400.0
2012-02-27 11:30:00,18.22,18.23,18.17,18.18,54200.0,13.3841,13.3915,13.3474,13.3547,54200.0
2012-02-27 11:40:00,18.17,18.2,18.14,18.17,43600.0,13.3474,13.3694,13.3254,13.3474,43600.0
2012-02-27 11:50:00,18.17,18.18,18.15,18.17,38800.0,13.3474,13.3547,13.3327,13.3474,38800.0
2012-02-27 12:00:00,18.17,18.18,18.15,18.15,35200.0,13.3474,13.3547,13.3327,13.3327,35200.0
2012-02-27 12:10:00,18.15,18.18,18.15,18.15,34000.0,13.3327,13.3547,13.3327,13.3327,34000.0
2012-02-27 12:20:00,18.15,18.18,18.14,18.18,58000.0,13.3327,13.3547,13.3254,13.3547,58000.0
2012-02-27 12:30:00,18.18,18.22,18.17,18.21,55000.0,13.3547,13.3841,13.3474,13.3768,55000.0
2012-02-27 12:40:00,18.21,18.24,18.2,18.24,39200.0,13.3768,13.3988,13.3694,13.3988,39200.0
2012-02-27 12:50:00,18.25,18.26,18.23,18.25,76000.0,13.4062,13.4135,13.3915,13.4062,76000.0
2012-02-27 13:00:00,18.24,18.24,18.21,18.23,33800.0,13.3988,13.3988,13.3768,13.3915,33800.0
2012-02-27 13:10:00,18.22,18.24,18.22,18.23,17600.0,13.3841,13.3988,13.3841,13.3915,17600.0
2012-02-27 13:20:00,18.23,18.24,18.2,18.2,30800.0,13.3915,13.3988,13.3694,13.3694,30800.0
2012-02-27 13:30:00,18.19,18.2,18.18,18.19,25000.0,13.3621,13.3694,13.3547,13.3621,25000.0
2012-02-27 13:40:00,18.2,18.2,18.14,18.14,31800.0,13.3694,13.3694,13.3254,13.3254,31800.0
2012-02-27 13:50:00,18.15,18.15,18.11,18.11,35600.0,13.3327,13.3327,13.3033,13.3033,35600.0
2012-02-27 14:00:00,18.11,18.18,18.11,18.18,25800.0,13.3033,13.3547,13.3033,13.3547,25800.0
2012-02-27 14:10:00,18.18,18.19,18.17,18.18,42600.0,13.3547,13.3621,13.3474,13.3547,42600.0
2012-02-27 14:20:00,18.17,18.18,18.16,18.17,28600.0,13.3474,13.3547,13.34,13.3474,28600.0
2012-02-27 14:30:00,18.17,18.2,18.17,18.18,47600.0,13.3474,13.3694,13.3474,13.3547,47600.0
2012-02-27 14:40:00,18.18,18.23,18.18,18.23,60200.0,13.3547,13.3915,13.3547,13.3915,60200.0
2012-02-27 14:50:00,18.23,18.24,18.23,18.24,45600.0,13.3915,13.3988,13.3915,13.3988,45600.0
2012-02-27 15:00:00,18.24,18.28,18.23,18.23,128600.0,13.3988,13.4282,13.3915,13.3915,128600.0
2012-02-27 15:10:00,18.23,18.24,18.19,18.22,72800.0,13.3915,13.3988,13.3621,13.3841,72800.0
2012-02-27 15:20:00,18.22,18.23,18.19,18.2,117400.0,13.3841,13.3915,13.3621,13.3694,117400.0
2012-02-27 15:30:00,18.2,18.25,18.2,18.25,66000.0,13.3694,13.4062,13.3694,13.4062,66000.0
2012-02-27 15:40:00,18.25,18.25,18.2,18.2,103800.0,13.4062,13.4062,13.3694,13.3694,103800.0
2012-02-27 15:50:00,18.2,18.2,18.17,18.17,232000.0,13.3694,13.3694,13.3474,13.3474,232000.0
2012-02-28 09:30:00,18.25,18.34,18.13,18.33,43200.0,13.4062,13.4723,13.318,13.4649,43200.0
2012-02-28 09:40:00,18.34,18.38,18.26,18.27,95800.0,13.4723,13.5017,13.4135,13.4208,95800.0
2012-02-28 09:50:00,18.27,18.33,18.26,18.33,127400.0,13.4208,13.4649,13.4135,13.4649,127400.0
2012-02-28 10:00:00,18.34,18.37,18.31,18.31,125600.0,13.4723,13.4943,13.4502,13.4502,125600.0
2012-02-28 10:10:00,18.31,18.33,18.27,18.28,157400.0,13.4502,13.4649,13.4208,13.4282,157400.0
2012-02-28 10:20:00,18.27,18.33,18.27,18.3,99400.0,13.4208,13.4649,13.4208,13.4429,99400.0
2012-02-28 10:30:00,18.3,18.34,18.29,18.32,88800.0,13.4429,13.4723,13.4355,13.4576,88800.0
2012-02-28 10:40:00,18.31,18.36,18.31,18.36,118000.0,13.4502,13.487,13.4502,13.487,118000.0
2012-02-28 10:50:00,18.36,18.4,18.34,18.4,73000.0,13.487,13.5163,13.4723,13.5163,73000.0
2012-02-28 11:00:00,18.4,18.43,18.38,18.41,52800.0,13.5163,13.5384,13.5017,13.5237,52800.0
2012-02-28 11:10:00,18.41,18.42,18.39,18.42,40200.0,13.5237,13.531,13.509,13.531,40200.0
2012-02-28 11:20:00,18.42,18.45,18.42,18.45,29000.0,13.531,13.5531,13.531,13.5531,29000.0
2012-02-28 11:30:00,18.46,18.47,18.44,18.46,36000.0,13.5604,13.5678,13.5457,13.5604,36000.0
2012-02-28 11:40:00,18.46,18.46,18.43,18.46,26200.0,13.5604,13.5604,13.5384,13.5604,26200.0
2012-02-28 11:50:00,18.45,18.45,18.43,18.43,25200.0,13.5531,13.5531,13.5384,13.5384,25200.0
2012-02-28 12:00:00,18.43,18.45,18.42,18.43,24400.0,13.5384,13.5531,13.531,13.5384,24400.0
2012-02-28 12:10:00,18.43,18.44,18.41,18.41,31800.0,13.5384,13.5457,13.5237,13.5237,31800.0
2012-02-28 12:20:00,18.41,18.43,18.41,18.43,18200.0,13.5237,13.5384,13.5237,13.5384,18200.0
2012-02-28 12:30:00,18.43,18.43,18.42,18.43,34200.0,13.5384,13.5384,13.531,13.5384,34200.0
2012-02-28 12:40:00,18.43,18.45,18.43,18.44,26800.0,13.5384,13.5531,13.5384,13.5457,26800.0
2012-02-28 12:50:00,18.45,18.45,18.43,18.43,19600.0,13.5531,13.5531,13.5384,13.5384,19600.0
2012-02-28 13:00:00,18.43,18.43,18.39,18.39,37800.0,13.5384,13.5384,13.509,13.509,37800.0
2012-02-28 13:10:00,18.39,18.4,18.36,18.39,56000.0,13.509,13.5163,13.487,13.509,56000.0
2012-02-28 13:20:00,18.39,18.4,18.38,18.38,28400.0,13.509,13.5163,13.5017,13.5017,28400.0
2012-02-28 13:30:00,18.38,18.38,18.33,18.34,42400.0,13.5017,13.5017,13.4649,13.4723,42400.0
2012-02-28 13:40:00,18.34,18.34,18.31,18.31,33000.0,13.4723,13.4723,13.4502,13.4502,33000.0
2012-02-28 13:50:00,18.31,18.31,18.26,18.28,74800.0,13.4502,13.4502,13.4135,13.4282,74800.0
2012-02-28 14:00:00,18.28,18.35,18.27,18.34,62800.0,13.4282,13.4796,13.4208,13.4723,62800.0
2012-02-28 14:10:00,18.34,18.35,18.32,18.33,49600.0,13.4723,13.4796,13.4576,13.4649,49600.0
2012-02-28 14:20:00,18.34,18.34,18.3,18.31,47400.0,13.4723,13.4723,13.4429,13.4502,47400.0
2012-02-28 14:30:00,18.31,18.34,18.3,18.34,31600.0,13.4502,13.4723,13.4429,13.4723,31600.0
2012-02-28 14:40:00,18.34,18.34,18.32,18.32,27800.0,13.4723,13.4723,13.4576,13.4576,27800.0
2012-02-28 14:50:00,18.33,18.34,18.3,18.3,20800.0,13.4649,13.4723,13.4429,13.4429,20800.0
2012-02-28 15:00:00,18.31,18.31,18.3,18.3,24400.0,13.4502,13.4502,13.4429,13.4429,24400.0
2012-02-28 15:10:00,18.3,18.34,18.29,18.33,46200.0,13.4429,13.4723,13.4355,13.4649,46200.0
2012-02-28 15:20:00,18.33,18.35,18.32,18.33,34000.0,13.4649,13.4796,13.4576,13.4649,34000.0
2012-02-28 15:30:00,18.33,18.35,18.33,18.34,35800.0,13.4649,13.4796,13.4649,13.4723,35800.0
2012-02-28 15:40:00,18.35,18.38,18.34,18.36,54000.0,13.4796,13.5017,13.4723,13.487,54000.0
2012-02-28 15:50:00,18.36,18.38,18.35,18.38,143600.0,13.487,13.5017,13.4796,13.5017,143600.0
2012-02-29 09:30:00,18.39,18.4,18.24,18.26,83400.0,13.509,13.5163,13.3988,13.4135,83400.0
2012-02-29 09:40:00,18.25,18.38,18.23,18.37,93000.0,13.4062,13.5017,13.3915,13.4943,93000.0
2012-02-29 09:50:00,18.38,18.41,18.34,18.38,74200.0,13.5017,13.5237,13.4723,13.5017,74200.0
2012-02-29 10:00:00,18.38,18.39,18.32,18.36,105400.0,13.5017,13.509,13.4576,13.487,105400.0
2012-02-29 10:10:00,18.36,18.36,18.32,18.33,40400.0,13.487,13.487,13.4576,13.4649,40400.0
2012-02-29 10:20:00,18.33,18.36,18.31,18.36,90400.0,13.4649,13.487,13.4502,13.487,90400.0
2012-02-29 10:30:00,18.35,18.36,18.33,18.36,71800.0,13.4796,13.487,13.4649,13.487,71800.0
2012-02-29 10:40:00,18.36,18.36,18.27,18.29,168600.0,13.487,13.487,13.4208,13.4355,168600.0
2012-02-29 10:50:00,18.28,18.3,18.22,18.3,82000.0,13.4282,13.4429,13.3841,13.4429,82000.0
2012-02-29 11:00:00,18.31,18.32,18.28,18.32,61600.0,13.4502,13.4576,13.4282,13.4576,61600.0
2012-02-29 11:10:00,18.31,18.32,18.26,18.28,44800.0,13.4502,13.4576,13.4135,13.4282,44800.0
2012-02-29 11:20:00,18.28,18.28,18.2,18.2,75000.0,13.4282,13.4282,13.3694,13.3694,75000.0
2012-02-29 11:30:00,18.2,18.24,18.18,18.23,53600.0,13.3694,13.3988,13.3547,13.3915,53600.0
2012-02-29 11:40:00,18.23,18.28,18.23,18.25,54200.0,13.3915,13.4282,13.3915,13.4062,54200.0
2012-02-29 11:50:00,18.25,18.26,18.22,18.24,40600.0,13.4062,13.4135,13.3841,13.3988,40600.0
2012-02-29 12:00:00,18.24,18.25,18.2,18.23,36400.0,13.3988,13.4062,13.3694,13.3915,36400.0
2012-02-29 12:10:00,18.23,18.25,18.22,18.24,37200.0,13.3915,13.4062,13.3841,13.3988,37200.0
2012-02-29 12:20:00,18.24,18.25,18.22,18.24,29200.0,13.3988,13.4062,13.3841,13.3988,29200.0
2012-02-29 12:30:00,18.24,18.25,18.22,18.22,55800.0,13.3988,13.4062,13.3841,13.3841,55800.0
2012-02-29 12:40:00,18.22,18.22,18.18,18.18,33000.0,13.3841,13.3841,13.3547,13.3547,33000.0
2012-02-29 12:50:00,18.18,18.2,18.16,18.17,34400.0,13.3547,13.3694,13.34,13.3474,34400.0
2012-02-29 13:00:00,18.17,18.19,18.17,18.18,31400.0,13.3474,13.3621,13.3474,13.3547,31400.0
2012-02-29 13:10:00,18.18,18.18,18.14,18.14,40200.0,13.3547,13.3547,13.3254,13.3254,40200.0
2012-02-29 13:20:00,18.13,18.16,18.11,18.11,44800.0,13.318,13.34,13.3033,13.3033,44800.0
2012-02-29 13:30:00,18.11,18.13,18.1,18.1,39000.0,13.3033,13.318,13.296,13.296,39000.0
2012-02-29 13:40:00,18.1,18.17,18.1,18.17,53800.0,13.296,13.3474,13.296,13.3474,53800.0
2012-02-29 13:50:00,18.17,18.2,18.16,18.2,26200.0,13.3474,13.3694,13.34,13.3694,26200.0
2012-02-29 14:00:00,18.2,18.24,18.2,18.23,48000.0,13.3694,13.3988,13.3694,13.3915,48000.0
2012-02-29 14:10:00,18.23,18.25,18.2,18.21,47400.0,13.3915,13.4062,13.3694,13.3768,47400.0
2012-02-29 14:20:00,18.21,18.21,18.17,18.18,40800.0,13.3768,13.3768,13.3474,13.3547,40800.0
2012-02-29 14:30:00,18.18,18.18,18.13,18.13,41800.0,13.3547,13.3547,13.318,13.318,41800.0
2012-02-29 14:40:00,18.13,18.14,18.1,18.13,36000.0,13.318,13.3254,13.296,13.318,36000.0
2012-02-29 14:50:00,18.13,18.13,18.09,18.1,69800.0,13.318,13.318,13.2886,13.296,69800.0
2012-02-29 15:00:00,18.1,18.1,18.06,18.07,83600.0,13.296,13.296,13.2666,13.2739,83600.0
2012-02-29 15:10:00,18.07,18.1,18.06,18.08,74800.0,13.2739,13.296,13.2666,13.2813,74800.0
2012-02-29 15:20:00,18.09,18.09,18.05,18.08,82000.0,13.2886,13.2886,13.2592,13.2813,82000.0
2012-02-29 15:30:00,18.07,18.07,18.02,18.03,96400.0,13.2739,13.2739,13.2372,13.2445,96400.0
2012-02-29 15:40:00,18.02,18.08,18.02,18.07,111400.0,13.2372,13.2813,13.2372,13.2739,111400.0
2012-02-29 15:50:00,18.07,18.09,18.02,18.04,495600.0,13.2739,13.2886,13.2372,13.2519,495600.0
2012-03-01 09:30:00,18.16,18.18,18.04,18.14,70200.0,13.34,13.3547,13.2519,13.3254,70200.0
2012-03-01 09:40:00,18.13,18.16,18.04,18.08,47600.0,13.318,13.34,13.2519,13.2813,47600.0
2012-03-01 09:50:00,18.08,18.2,18.08,18.18,58600.0,13.2813,13.3694,13.2813,13.3547,58600.0
2012-03-01 10:00:00,18.16,18.16,18.05,18.1,130000.0,13.34,13.34,13.2592,13.296,130000.0
2012-03-01 10:10:00,18.1,18.14,18.08,18.1,141200.0,13.296,13.3254,13.2813,13.296,141200.0
2012-03-01 10:20:00,18.1,18.2,18.1,18.16,127800.0,13.296,13.3694,13.296,13.34,127800.0
2012-03-01 10:30:00,18.16,18.17,18.1,18.12,123400.0,13.34,13.3474,13.296,13.3107,123400.0
2012-03-01 10:40:00,18.13,18.15,18.11,18.13,43200.0,13.318,13.3327,13.3033,13.318,43200.0
2012-03-01 10:50:00,18.13,18.13,18.05,18.05,59400.0,13.318,13.318,13.2592,13.2592,59400.0
2012-03-01 11:00:00,18.06,18.12,18.05,18.08,46200.0,13.2666,13.3107,13.2592,13.2813,46200.0
2012-03-01 11:10:00,18.08,18.09,18.06,18.07,32400.0,13.2813,13.2886,13.2666,13.2739,32400.0
2012-03-01 11:20:00,18.07,18.1,18.05,18.1,35400.0,13.2739,13.296,13.2592,13.296,35400.0
2012-03-01 11:30:00,18.1,18.12,18.07,18.08,39000.0,13.296,13.3107,13.2739,13.2813,39000.0
2012-03-01 11:40:00,18.08,18.13,18.08,18.1,45400.0,13.2813,13.318,13.2813,13.296,45400.0
2012-03-01 11:50:00,18.1,18.1,18.07,18.08,21600.0,13.296,13.296,13.2739,13.2813,21600.0
2012-03-01 12:00:00,18.08,18.09,18.06,18.06,17000.0,13.2813,13.2886,13.2666,13.2666,17000.0
2012-03-01 12:10:00,18.06,18.07,18.06,18.07,10400.0,13.2666,13.2739,13.2666,13.2739,10400.0
2012-03-01 12:20:00,18.07,18.08,18.05,18.06,24000.0,13.2739,13.2813,13.2592,13.2666,24000.0
2012-03-01 12:30:00,18.06,18.09,18.06,18.09,17200.0,13.2666,13.2886,13.2666,13.2886,17200.0
2012-03-01 12:40:00,18.09,18.11,18.07,18.11,46800.0,13.2886,13.3033,13.2739,13.3033,46800.0
2012-03-01 12:50:00,18.1,18.11,18.1,18.1,17400.0,13.296,13.3033,13.296,13.296,17400.0
2012-03-01 13:00:00,18.1,18.1,18.08,18.09,16400.0,13.296,13.296,13.2813,13.2886,16400.0
2012-03-01 13:10:00,18.09,18.09,18.05,18.06,46400.0,13.2886,13.2886,13.2592,13.2666,46400.0
2012-03-01 13:20:00,18.06,18.1,18.06,18.08,27800.0,13.2666,13.296,13.2666,13.2813,27800.0
2012-03-01 13:30:00,18.08,18.09,18.08,18.08,17200.0,13.2813,13.2886,13.2813,13.2813,17200.0
2012-03-01 13:40:00,18.08,18.09,18.06,18.08,16200.0,13.2813,13.2886,13.2666,13.2813,16200.0
2012-03-01 13:50:00,18.07,18.09,18.06,18.07,16600.0,13.2739,13.2886,13.2666,13.2739,16600.0
2012-03-01 14:00:00,18.07,18.09,18.07,18.09,30800.0,13.2739,13.2886,13.2739,13.2886,30800.0
2012-03-01 14:10:00,18.09,18.1,18.08,18.1,50800.0,13.2886,13.296,13.2813,13.296,50800.0
2012-03-01 14:20:00,18.1,18.1,18.06,18.08,16200.0,13.296,13.296,13.2666,13.2813,16200.0
2012-03-01 14:30:00,18.08,18.09,18.07,18.08,21400.0,13.2813,13.2886,13.2739,13.2813,21400.0
2012-03-01 14:40:00,18.07,18.11,18.06,18.1,50200.0,13.2739,13.3033,13.2666,13.296,50200.0
2012-03-01 14:50:00,18.1,18.1,18.08,18.1,27000.0,13.296,13.296,13.2813,13.296,27000.0
2012-03-01 15:00:00,18.1,18.11,18.07,18.08,58800.0,13.296,13.3033,13.2739,13.2813,58800.0
2012-03-01 15:10:00,18.08,18.1,18.04,18.04,79200.0,13.2813,13.296,13.2519,13.2519,79200.0
2012-03-01 15:20:00,18.04,18.07,18.03,18.07,55600.0,13.2519,13.2739,13.2445,13.2739,55600.0
2012-03-01 15:30:00,18.06,18.07,18.02,18.04,47400.0,13.2666,13.2739,13.2372,13.2519,47400.0
2012-03-01 15:40:00,18.04,18.09,18.04,18.08,100000.0,13.2519,13.2886,13.2519,13.2813,100000.0
2012-03-01 15:50:00,18.08,18.09,18.07,18.08,196400.0,13.2813,13.2886,13.2739,13.2813,196400.0
2012-03-02 09:30:00,17.97,18.07,17.95,18.03,148000.0,13.2005,13.2739,13.1858,13.2445,148000.0
2012-03-02 09:40:00,18.03,18.08,18.0,18.06,73800.0,13.2445,13.2813,13.2225,13.2666,73800.0
2012-03-02 09:50:00,18.06,18.08,17.99,18.03,132400.0,13.2666,13.2813,13.2152,13.2445,132400.0
2012-03-02 10:00:00,18.03,18.1,18.03,18.1,55800.0,13.2445,13.296,13.2445,13.296,55800.0
2012-03-02 10:10:00,18.1,18.13,18.09,18.09,87400.0,13.296,13.318,13.2886,13.2886,87400.0
2012-03-02 10:20:00,18.09,18.11,18.07,18.07,56400.0,13.2886,13.3033,13.2739,13.2739,56400.0
2012-03-02 10:30:00,18.06,18.07,18.0,18.0,60000.0,13.2666,13.2739,13.2225,13.2225,60000.0
2012-03-02 10:40:00,18.0,18.03,17.99,17.99,61600.0,13.2225,13.2445,13.2152,13.2152,61600.0
2012-03-02 10:50:00,18.0,18.02,17.98,17.98,58200.0,13.2225,13.2372,13.2078,13.2078,58200.0
2012-03-02 11:00:00,17.98,17.99,17.94,17.97,63800.0,13.2078,13.2152,13.1784,13.2005,63800.0
2012-03-02 11:10:00,17.95,17.96,17.91,17.93,49400.0,13.1858,13.1931,13.1564,13.1711,49400.0
2012-03-02 11:20:00,17.93,17.97,17.93,17.96,133200.0,13.1711,13.2005,13.1711,13.1931,133200.0
2012-03-02 11:30:00,17.96,17.97,17.95,17.97,58000.0,13.1931,13.2005,13.1858,13.2005,58000.0
2012-03-02 11:40:00,17.96,17.96,17.89,17.92,117400.0,13.1931,13.1931,13.1417,13.1637,117400.0
2012-03-02 11:50:00,17.91,17.91,17.88,17.9,40200.0,13.1564,13.1564,13.1344,13.1491,40200.0
2012-03-02 12:00:00,17.89,17.91,17.88,17.9,30600.0,13.1417,13.1564,13.1344,13.1491,30600.0
2012-03-02 12:10:00,17.9,17.9,17.82,17.84,88200.0,13.1491,13.1491,13.0903,13.105,88200.0
2012-03-02 12:20:00,17.84,17.85,17.78,17.8,141000.0,13.105,13.1123,13.0609,13.0756,141000.0
2012-03-02 12:30:00,17.8,17.83,17.8,17.8,81600.0,13.0756,13.0976,13.0756,13.0756,81600.0
2012-03-02 12:40:00,17.8,17.82,17.8,17.81,49800.0,13.0756,13.0903,13.0756,13.0829,49800.0
2012-03-02 12:50:00,17.81,17.83,17.8,17.81,32600.0,13.0829,13.0976,13.0756,13.0829,32600.0
2012-03-02 13:00:00,17.81,17.83,17.8,17.82,33600.0,13.0829,13.0976,13.0756,13.0903,33600.0
2012-03-02 13:10:00,17.81,17.82,17.77,17.82,58000.0,13.0829,13.0903,13.0536,13.0903,58000.0
2012-03-02 13:20:00,17.82,17.82,17.75,17.79,42600.0,13.0903,13.0903,13.0389,13.0682,42600.0
2012-03-02 13:30:00,17.79,17.81,17.78,17.78,24400.0,13.0682,13.0829,13.0609,13.0609,24400.0
2012-03-02 13:40:00,17.79,17.82,17.79,17.81,38800.0,13.0682,13.0903,13.0682,13.0829,38800.0
2012-03-02 13:50:00,17.81,17.84,17.81,17.82,38000.0,13.0829,13.105,13.0829,13.0903,38000.0
2012-03-02 14:00:00,17.82,17.83,17.81,17.82,26800.0,13.0903,13.0976,13.0829,13.0903,26800.0
2012-03-02 14:10:00,17.82,17.84,17.81,17.84,24000.0,13.0903,13.105,13.0829,13.105,24000.0
2012-03-02 14:20:00,17.84,17.85,17.83,17.83,23000.0,13.105,13.1123,13.0976,13.0976,23000.0
2012-03-02 14:30:00,17.83,17.85,17.83,17.85,20400.0,13.0976,13.1123,13.0976,13.1123,20400.0
2012-03-02 14:40:00,17.85,17.85,17.81,17.84,32600.0,13.1123,13.1123,13.0829,13.105,32600.0
2012-03-02 14:50:00,17.84,17.86,17.84,17.86,41800.0,13.105,13.1197,13.105,13.1197,41800.0
2012-03-02 15:00:00,17.86,17.88,17.84,17.86,54200.0,13.1197,13.1344,13.105,13.1197,54200.0
2012-03-02 15:10:00,17.85,17.86,17.85,17.86,32800.0,13.1123,13.1197,13.1123,13.1197,32800.0
2012-03-02 15:20:00,17.86,17.86,17.82,17.85,117000.0,13.1197,13.1197,13.0903,13.1123,117000.0
2012-03-02 15:30:00,17.85,17.88,17.83,17.83,89800.0,13.1123,13.1344,13.0976,13.0976,89800.0
2012-03-02 15:40:00,17.84,17.84,17.81,17.83,118800.0,13.105,13.105,13.0829,13.0976,118800.0
2012-03-02 15:50:00,17.83,17.86,17.83,17.85,193600.0,13.0976,13.1197,13.0976,13.1123,193600.0
2012-03-05 09:30:00,17.83,17.97,17.72,17.76,104000.0,13.0976,13.2005,13.0168,13.0462,104000.0
2012-03-05 09:40:00,17.76,17.77,17.66,17.67,72000.0,13.0462,13.0536,12.9728,12.9801,72000.0
2012-03-05 09:50:00,17.67,17.72,17.67,17.68,48400.0,12.9801,13.0168,12.9801,12.9874,48400.0
2012-03-05 10:00:00,17.68,17.72,17.67,17.71,108200.0,12.9874,13.0168,12.9801,13.0095,108200.0
2012-03-05 10:10:00,17.71,17.76,17.71,17.75,82600.0,13.0095,13.0462,13.0095,13.0389,82600.0
2012-03-05 10:20:00,17.75,17.75,17.68,17.71,200400.0,13.0389,13.0389,12.9874,13.0095,200400.0
2012-03-05 10:30:00,17.71,17.72,17.64,17.64,113800.0,13.0095,13.0168,12.9581,12.9581,113800.0
2012-03-05 10:40:00,17.64,17.67,17.62,17.67,69200.0,12.9581,12.9801,12.9434,12.9801,69200.0
2012-03-05 10:50:00,17.67,17.71,17.67,17.68,62600.0,12.9801,13.0095,12.9801,12.9874,62600.0
2012-03-05 11:00:00,17.68,17.71,17.65,17.68,72400.0,12.9874,13.0095,12.9654,12.9874,72400.0
2012-03-05 11:10:00,17.68,17.69,17.61,17.65,122400.0,12.9874,12.9948,12.936,12.9654,122400.0
2012-03-05 11:20:00,17.65,17.7,17.65,17.68,57200.0,12.9654,13.0021,12.9654,12.9874,57200.0
2012-03-05 11:30:00,17.68,17.69,17.65,17.65,64200.0,12.9874,12.9948,12.9654,12.9654,64200.0
2012-03-05 11:40:00,17.65,17.7,17.65,17.68,58200.0,12.9654,13.0021,12.9654,12.9874,58200.0
2012-03-05 11:50:00,17.68,17.71,17.68,17.7,82200.0,12.9874,13.0095,12.9874,13.0021,82200.0
2012-03-05 12:00:00,17.7,17.7,17.66,17.67,44400.0,13.0021,13.0021,12.9728,12.9801,44400.0
2012-03-05 12:10:00,17.67,17.68,17.62,17.62,69000.0,12.9801,12.9874,12.9434,12.9434,69000.0
2012-03-05 12:20:00,17.62,17.63,17.58,17.61,47800.0,12.9434,12.9507,12.914,12.936,47800.0
2012-03-05 12:30:00,17.61,17.61,17.59,17.61,30400.0,12.936,12.936,12.9213,12.936,30400.0
2012-03-05 12:40:00,17.61,17.63,17.61,17.61,46200.0,12.936,12.9507,12.936,12.936,46200.0
2012-03-05 12:50:00,17.6,17.6,17.58,17.58,24600.0,12.9287,12.9287,12.914,12.914,24600.0
2012-03-05 13:00:00,17.58,17.58,17.56,17.57,40600.0,12.914,12.914,12.8993,12.9066,40600.0
2012-03-05 13:10:00,17.57,17.58,17.55,17.58,55800.0,12.9066,12.914,12.8919,12.914,55800.0
2012-03-05 13:20:00,17.57,17.58,17.57,17.58,39200.0,12.9066,12.914,12.9066,12.914,39200.0
2012-03-05 13:30:00,17.58,17.58,17.54,17.54,47200.0,12.914,12.914,12.8846,12.8846,47200.0
2012-03-05 13:40:00,17.54,17.57,17.54,17.55,41600.0,12.8846,12.9066,12.8846,12.8919,41600.0
2012-03-05 13:50:00,17.55,17.55,17.53,17.54,69800.0,12.8919,12.8919,12.8773,12.8846,69800.0
2012-03-05 14:00:00,17.53,17.54,17.53,17.54,31000.0,12.8773,12.8846,12.8773,12.8846,31000.0
2012-03-05 14:10:00,17.53,17.55,17.52,17.53,54800.0,12.8773,12.8919,12.8699,12.8773,54800.0
2012-03-05 14:20:00,17.53,17.56,17.52,17.55,69400.0,12.8773,12.8993,12.8699,12.8919,69400.0
2012-03-05 14:30:00,17.55,17.55,17.52,17.54,51800.0,12.8919,12.8919,12.8699,12.8846,51800.0
2012-03-05 14:40:00,17.54,17.54,17.52,17.53,50600.0,12.8846,12.8846,12.8699,12.8773,50600.0
2012-03-05 14:50:00,17.53,17.57,17.51,17.56,94400.0,12.8773,12.9066,12.8626,12.8993,94400.0
2012-03-05 15:00:00,17.57,17.6,17.57,17.6,83200.0,12.9066,12.9287,12.9066,12.9287,83200.0
2012-03-05 15:10:00,17.6,17.61,17.58,17.61,60600.0,12.9287,12.936,12.914,12.936,60600.0
2012-03-05 15:20:00,17.6,17.61,17.6,17.6,97000.0,12.9287,12.936,12.9287,12.9287,97000.0
2012-03-05 15:30:00,17.6,17.62,17.6,17.61,61400.0,12.9287,12.9434,12.9287,12.936,61400.0
2012-03-05 15:40:00,17.61,17.61,17.58,17.6,111200.0,12.936,12.936,12.914,12.9287,111200.0
2012-03-05 15:50:00,17.6,17.61,17.57,17.59,213800.0,12.9287,12.936,12.9066,12.9213,213800.0
2012-03-06 09:30:00,17.5,17.77,17.5,17.68,183400.0,12.8552,13.0536,12.8552,12.9874,183400.0
2012-03-06 09:40:00,17.69,17.72,17.6,17.61,142400.0,12.9948,13.0168,12.9287,12.936,142400.0
2012-03-06 09:50:00,17.6,17.6,17.54,17.54,119800.0,12.9287,12.9287,12.8846,12.8846,119800.0
2012-03-06 10:00:00,17.54,17.6,17.54,17.56,148400.0,12.8846,12.9287,12.8846,12.8993,148400.0
2012-03-06 10:10:00,17.56,17.58,17.53,17.57,198000.0,12.8993,12.914,12.8773,12.9066,198000.0
2012-03-06 10:20:00,17.56,17.57,17.5,17.54,105800.0,12.8993,12.9066,12.8552,12.8846,105800.0
2012-03-06 10:30:00,17.53,17.66,17.53,17.63,93200.0,12.8773,12.9728,12.8773,12.9507,93200.0
2012-03-06 10:40:00,17.63,17.67,17.61,17.63,48200.0,12.9507,12.9801,12.936,12.9507,48200.0
2012-03-06 10:50:00,17.63,17.63,17.59,17.61,66000.0,12.9507,12.9507,12.9213,12.936,66000.0
2012-03-06 11:00:00,17.61,17.65,17.61,17.64,69600.0,12.936,12.9654,12.936,12.9581,69600.0
2012-03-06 11:10:00,17.64,17.64,17.59,17.61,74400.0,12.9581,12.9581,12.9213,12.936,74400.0
2012-03-06 11:20:00,17.61,17.64,17.6,17.64,81600.0,12.936,12.9581,12.9287,12.9581,81600.0
2012-03-06 11:30:00,17.63,17.64,17.61,17.64,102600.0,12.9507,12.9581,12.936,12.9581,102600.0
2012-03-06 11:40:00,17.64,17.64,17.63,17.63,64600.0,12.9581,12.9581,12.9507,12.9507,64600.0
2012-03-06 11:50:00,17.63,17.64,17.6,17.61,80400.0,12.9507,12.9581,12.9287,12.936,80400.0
2012-03-06 12:00:00,17.61,17.63,17.59,17.6,48400.0,12.936,12.9507,12.9213,12.9287,48400.0
2012-03-06 12:10:00,17.59,17.61,17.57,17.61,81200.0,12.9213,12.936,12.9066,12.936,81200.0
2012-03-06 12:20:00,17.6,17.63,17.6,17.63,75600.0,12.9287,12.9507,12.9287,12.9507,75600.0
2012-03-06 12:30:00,17.62,17.67,17.62,17.66,66400.0,12.9434,12.9801,12.9434,12.9728,66400.0
2012-03-06 12:40:00,17.66,17.67,17.65,17.66,41400.0,12.9728,12.9801,12.9654,12.9728,41400.0
2012-03-06 12:50:00,17.65,17.67,17.65,17.66,42400.0,12.9654,12.9801,12.9654,12.9728,42400.0
2012-03-06 13:00:00,17.66,17.69,17.66,17.68,59600.0,12.9728,12.9948,12.9728,12.9874,59600.0
2012-03-06 13:10:00,17.69,17.69,17.66,17.67,44400.0,12.9948,12.9948,12.9728,12.9801,44400.0
2012-03-06 13:20:00,17.67,17.67,17.64,17.65,50000.0,12.9801,12.9801,12.9581,12.9654,50000.0
2012-03-06 13:30:00,17.65,17.68,17.65,17.68,81600.0,12.9654,12.9874,12.9654,12.9874,81600.0
2012-03-06 13:40:00,17.68,17.7,17.67,17.7,77000.0,12.9874,13.0021,12.9801,13.0021,77000.0
2012-03-06 13:50:00,17.7,17.73,17.7,17.72,48000.0,13.0021,13.0242,13.0021,13.0168,48000.0
2012-03-06 14:00:00,17.72,17.72,17.68,17.69,28800.0,13.0168,13.0168,12.9874,12.9948,28800.0
2012-03-06 14:10:00,17.69,17.7,17.67,17.67,51800.0,12.9948,13.0021,12.9801,12.9801,51800.0
2012-03-06 14:20:00,17.67,17.67,17.61,17.63,76400.0,12.9801,12.9801,12.936,12.9507,76400.0
2012-03-06 14:30:00,17.63,17.63,17.59,17.6,58600.0,12.9507,12.9507,12.9213,12.9287,58600.0
2012-03-06 14:40:00,17.6,17.6,17.58,17.6,44800.0,12.9287,12.9287,12.914,12.9287,44800.0
2012-03-06 14:50:00,17.6,17.61,17.6,17.61,56800.0,12.9287,12.936,12.9287,12.936,56800.0
2012-03-06 15:00:00,17.61,17.63,17.61,17.63,81800.0,12.936,12.9507,12.936,12.9507,81800.0
2012-03-06 15:10:00,17.63,17.63,17.61,17.63,48000.0,12.9507,12.9507,12.936,12.9507,48000.0
2012-03-06 15:20:00,17.63,17.65,17.62,17.63,94000.0,12.9507,12.9654,12.9434,12.9507,94000.0
2012-03-06 15:30:00,17.63,17.64,17.61,17.61,81400.0,12.9507,12.9581,12.936,12.936,81400.0
2012-03-06 15:40:00,17.63,17.67,17.62,17.67,113600.0,12.9507,12.9801,12.9434,12.9801,113600.0
2012-03-06 15:50:00,17.67,17.7,17.66,17.66,188400.0,12.9801,13.0021,12.9728,12.9728,188400.0
2012-03-07 09:30:00,17.72,17.72,17.61,17.67,116600.0,13.0168,13.0168,12.936,12.9801,116600.0
2012-03-07 09:40:00,17.66,17.68,17.63,17.64,94800.0,12.9728,12.9874,12.9507,12.9581,94800.0
2012-03-07 09:50:00,17.64,17.73,17.64,17.72,58200.0,12.9581,13.0242,12.9581,13.0168,58200.0
2012-03-07 10:00:00,17.72,17.75,17.7,17.71,81600.0,13.0168,13.0389,13.0021,13.0095,81600.0
2012-03-07 10:10:00,17.71,17.78,17.71,17.77,67000.0,13.0095,13.0609,13.0095,13.0536,67000.0
2012-03-07 10:20:00,17.77,17.79,17.73,17.79,62200.0,13.0536,13.0682,13.0242,13.0682,62200.0
2012-03-07 10:30:00,17.8,17.81,17.75,17.77,64400.0,13.0756,13.0829,13.0389,13.0536,64400.0
2012-03-07 10:40:00,17.77,17.79,17.72,17.75,55600.0,13.0536,13.0682,13.0168,13.0389,55600.0
2012-03-07 10:50:00,17.74,17.77,17.73,17.77,44400.0,13.0315,13.0536,13.0242,13.0536,44400.0
2012-03-07 11:00:00,17.77,17.85,17.77,17.84,69600.0,13.0536,13.1123,13.0536,13.105,69600.0
2012-03-07 11:10:00,17.85,17.86,17.84,17.86,37800.0,13.1123,13.1197,13.105,13.1197,37800.0
2012-03-07 11:20:00,17.86,17.9,17.86,17.9,53600.0,13.1197,13.1491,13.1197,13.1491,53600.0
2012-03-07 11:30:00,17.89,17.89,17.86,17.89,67800.0,13.1417,13.1417,13.1197,13.1417,67800.0
2012-03-07 11:40:00,17.89,17.89,17.88,17.89,29400.0,13.1417,13.1417,13.1344,13.1417,29400.0
2012-03-07 11:50:00,17.89,17.91,17.89,17.9,37200.0,13.1417,13.1564,13.1417,13.1491,37200.0
2012-03-07 12:00:00,17.9,17.92,17.89,17.89,34000.0,13.1491,13.1637,13.1417,13.1417,34000.0
2012-03-07 12:10:00,17.88,17.89,17.87,17.88,18600.0,13.1344,13.1417,13.127,13.1344,18600.0
2012-03-07 12:20:00,17.88,17.88,17.85,17.88,54600.0,13.1344,13.1344,13.1123,13.1344,54600.0
2012-03-07 12:30:00,17.88,17.88,17.85,17.86,21600.0,13.1344,13.1344,13.1123,13.1197,21600.0
2012-03-07 12:40:00,17.86,17.89,17.86,17.88,31600.0,13.1197,13.1417,13.1197,13.1344,31600.0
2012-03-07 12:50:00,17.88,17.89,17.87,17.87,14200.0,13.1344,13.1417,13.127,13.127,14200.0
2012-03-07 13:00:00,17.87,17.88,17.86,17.87,29600.0,13.127,13.1344,13.1197,13.127,29600.0
2012-03-07 13:10:00,17.87,17.88,17.85,17.86,44200.0,13.127,13.1344,13.1123,13.1197,44200.0
2012-03-07 13:20:00,17.87,17.88,17.85,17.85,60800.0,13.127,13.1344,13.1123,13.1123,60800.0
2012-03-07 13:30:00,17.85,17.87,17.84,17.86,42000.0,13.1123,13.127,13.105,13.1197,42000.0
2012-03-07 13:40:00,17.86,17.86,17.82,17.85,37800.0,13.1197,13.1197,13.0903,13.1123,37800.0
2012-03-07 13:50:00,17.85,17.86,17.83,17.84,29800.0,13.1123,13.1197,13.0976,13.105,29800.0
2012-03-07 14:00:00,17.86,17.88,17.86,17.86,90400.0,13.1197,13.1344,13.1197,13.1197,90400.0
2012-03-07 14:10:00,17.86,17.86,17.85,17.86,59600.0,13.1197,13.1197,13.1123,13.1197,59600.0
2012-03-07 14:20:00,17.86,17.87,17.84,17.86,57400.0,13.1197,13.127,13.105,13.1197,57400.0
2012-03-07 14:30:00,17.86,17.86,17.81,17.83,58000.0,13.1197,13.1197,13.0829,13.0976,58000.0
2012-03-07 14:40:00,17.83,17.84,17.82,17.83,33600.0,13.0976,13.105,13.0903,13.0976,33600.0
2012-03-07 14:50:00,17.83,17.85,17.83,17.84,33800.0,13.0976,13.1123,13.0976,13.105,33800.0
2012-03-07 15:00:00,17.84,17.84,17.8,17.8,58400.0,13.105,13.105,13.0756,13.0756,58400.0
2012-03-07 15:10:00,17.8,17.83,17.78,17.83,51600.0,13.0756,13.0976,13.0609,13.0976,51600.0
2012-03-07 15:20:00,17.83,17.84,17.82,17.84,42000.0,13.0976,13.105,13.0903,13.105,42000.0
2012-03-07 15:30:00,17.84,17.86,17.83,17.85,54400.0,13.105,13.1197,13.0976,13.1123,54400.0
2012-03-07 15:40:00,17.85,17.86,17.85,17.85,74400.0,13.1123,13.1197,13.1123,13.1123,74400.0
2012-03-07 15:50:00,17.86,17.86,17.83,17.83,201400.0,13.1197,13.1197,13.0976,13.0976,201400.0
2012-03-08 09:30:00,17.88,17.95,17.85,17.86,103000.0,13.1344,13.1858,13.1123,13.1197,103000.0
2012-03-08 09:40:00,17.86,17.9,17.84,17.84,71800.0,13.1197,13.1491,13.105,13.105,71800.0
2012-03-08 09:50:00,17.84,17.88,17.82,17.85,77600.0,13.105,13.1344,13.0903,13.1123,77600.0
2012-03-08 10:00:00,17.85,17.86,17.83,17.85,54800.0,13.1123,13.1197,13.0976,13.1123,54800.0
2012-03-08 10:10:00,17.86,17.86,17.82,17.85,74800.0,13.1197,13.1197,13.0903,13.1123,74800.0
2012-03-08 10:20:00,17.85,17.85,17.8,17.82,123200.0,13.1123,13.1123,13.0756,13.0903,123200.0
2012-03-08 10:30:00,17.82,17.9,17.81,17.89,124000.0,13.0903,13.1491,13.0829,13.1417,124000.0
2012-03-08 10:40:00,17.89,17.93,17.88,17.91,90200.0,13.1417,13.1711,13.1344,13.1564,90200.0
2012-03-08 10:50:00,17.92,17.94,17.9,17.93,53200.0,13.1637,13.1784,13.1491,13.1711,53200.0
2012-03-08 11:00:00,17.94,18.0,17.93,17.99,44000.0,13.1784,13.2225,13.1711,13.2152,44000.0
2012-03-08 11:10:00,18.0,18.04,18.0,18.02,50600.0,13.2225,13.2519,13.2225,13.2372,50600.0
2012-03-08 11:20:00,18.02,18.03,18.0,18.02,49000.0,13.2372,13.2445,13.2225,13.2372,49000.0
2012-03-08 11:30:00,18.03,18.03,17.99,18.01,52800.0,13.2445,13.2445,13.2152,13.2299,52800.0
2012-03-08 11:40:00,18.01,18.03,17.99,18.0,83800.0,13.2299,13.2445,13.2152,13.2225,83800.0
2012-03-08 11:50:00,18.0,18.03,18.0,18.0,72400.0,13.2225,13.2445,13.2225,13.2225,72400.0
2012-03-08 12:00:00,18.0,18.04,17.99,18.04,151400.0,13.2225,13.2519,13.2152,13.2519,151400.0
2012-03-08 12:10:00,18.04,18.05,18.0,18.0,30400.0,13.2519,13.2592,13.2225,13.2225,30400.0
2012-03-08 12:20:00,18.0,18.01,17.98,17.99,31600.0,13.2225,13.2299,13.2078,13.2152,31600.0
2012-03-08 12:30:00,17.99,17.99,17.96,17.97,27400.0,13.2152,13.2152,13.1931,13.2005,27400.0
2012-03-08 12:40:00,17.97,17.98,17.96,17.96,27200.0,13.2005,13.2078,13.1931,13.1931,27200.0
2012-03-08 12:50:00,17.96,17.99,17.96,17.97,31800.0,13.1931,13.2152,13.1931,13.2005,31800.0
2012-03-08 13:00:00,17.97,17.97,17.93,17.93,57400.0,13.2005,13.2005,13.1711,13.1711,57400.0
2012-03-08 13:10:00,17.93,17.95,17.92,17.94,40600.0,13.1711,13.1858,13.1637,13.1784,40600.0
2012-03-08 13:20:00,17.94,17.96,17.92,17.95,27200.0,13.1784,13.1931,13.1637,13.1858,27200.0
2012-03-08 13:30:00,17.95,17.96,17.93,17.93,27600.0,13.1858,13.1931,13.1711,13.1711,27600.0
2012-03-08 13:40:00,17.93,17.94,17.93,17.93,27000.0,13.1711,13.1784,13.1711,13.1711,27000.0
2012-03-08 13:50:00,17.93,17.93,17.88,17.88,95400.0,13.1711,13.1711,13.1344,13.1344,95400.0
2012-03-08 14:00:00,17.89,17.89,17.87,17.88,59800.0,13.1417,13.1417,13.127,13.1344,59800.0
2012-03-08 14:10:00,17.88,17.9,17.88,17.88,199000.0,13.1344,13.1491,13.1344,13.1344,199000.0
2012-03-08 14:20:00,17.89,17.89,17.86,17.88,55600.0,13.1417,13.1417,13.1197,13.1344,55600.0
2012-03-08 14:30:00,17.88,17.88,17.86,17.88,37200.0,13.1344,13.1344,13.1197,13.1344,37200.0
2012-03-08 14:40:00,17.88,17.89,17.88,17.89,73200.0,13.1344,13.1417,13.1344,13.1417,73200.0
2012-03-08 14:50:00,17.89,17.93,17.89,17.92,87200.0,13.1417,13.1711,13.1417,13.1637,87200.0
2012-03-08 15:00:00,17.92,17.93,17.91,17.92,44400.0,13.1637,13.1711,13.1564,13.1637,44400.0
2012-03-08 15:10:00,17.93,17.98,17.93,17.98,96600.0,13.1711,13.2078,13.1711,13.2078,96600.0
2012-03-08 15:20:00,17.98,17.99,17.96,17.98,77400.0,13.2078,13.2152,13.1931,13.2078,77400.0
2012-03-08 15:30:00,17.98,18.0,17.95,17.95,155600.0,13.2078,13.2225,13.1858,13.1858,155600.0
2012-03-08 15:40:00,17.95,17.97,17.95,17.95,173200.0,13.1858,13.2005,13.1858,13.1858,173200.0
2012-03-08 15:50:00,17.95,17.96,17.93,17.93,376400.0,13.1858,13.1931,13.1711,13.1711,376400.0
2012-03-09 09:30:00,17.86,17.96,17.84,17.86,126400.0,13.1197,13.1931,13.105,13.1197,126400.0
2012-03-09 09:40:00,17.86,17.89,17.84,17.89,83000.0,13.1197,13.1417,13.105,13.1417,83000.0
2012-03-09 09:50:00,17.89,17.89,17.83,17.84,107800.0,13.1417,13.1417,13.0976,13.105,107800.0
2012-03-09 10:00:00,17.83,17.87,17.8,17.84,142000.0,13.0976,13.127,13.0756,13.105,142000.0
2012-03-09 10:10:00,17.84,17.84,17.8,17.84,69000.0,13.105,13.105,13.0756,13.105,69000.0
2012-03-09 10:20:00,17.84,17.89,17.84,17.88,89000.0,13.105,13.1417,13.105,13.1344,89000.0
2012-03-09 10:30:00,17.88,17.93,17.86,17.92,105600.0,13.1344,13.1711,13.1197,13.1637,105600.0
2012-03-09 10:40:00,17.93,17.93,17.89,17.89,31800.0,13.1711,13.1711,13.1417,13.1417,31800.0
2012-03-09 10:50:00,17.89,17.96,17.89,17.95,69200.0,13.1417,13.1931,13.1417,13.1858,69200.0
2012-03-09 11:00:00,17.96,18.0,17.95,17.99,56000.0,13.1931,13.2225,13.1858,13.2152,56000.0
2012-03-09 11:10:00,17.98,17.99,17.98,17.99,13000.0,13.2078,13.2152,13.2078,13.2152,13000.0
2012-03-09 11:20:00,17.99,18.02,17.99,18.02,128600.0,13.2152,13.2372,13.2152,13.2372,128600.0
2012-03-09 11:30:00,18.03,18.03,17.96,18.0,141800.0,13.2445,13.2445,13.1931,13.2225,141800.0
2012-03-09 11:40:00,18.0,18.0,17.98,18.0,176800.0,13.2225,13.2225,13.2078,13.2225,176800.0
2012-03-09 11:50:00,18.0,18.02,18.0,18.0,33400.0,13.2225,13.2372,13.2225,13.2225,33400.0
2012-03-09 12:00:00,18.0,18.03,18.0,18.02,32200.0,13.2225,13.2445,13.2225,13.2372,32200.0
2012-03-09 12:10:00,18.02,18.05,18.02,18.05,43200.0,13.2372,13.2592,13.2372,13.2592,43200.0
2012-03-09 12:20:00,18.05,18.05,18.04,18.04,15200.0,13.2592,13.2592,13.2519,13.2519,15200.0
2012-03-09 12:30:00,18.04,18.04,18.01,18.02,25800.0,13.2519,13.2519,13.2299,13.2372,25800.0
2012-03-09 12:40:00,18.02,18.02,18.01,18.01,13400.0,13.2372,13.2372,13.2299,13.2299,13400.0
2012-03-09 12:50:00,18.02,18.03,18.02,18.03,7400.0,13.2372,13.2445,13.2372,13.2445,7400.0
2012-03-09 13:00:00,18.02,18.03,18.02,18.02,9200.0,13.2372,13.2445,13.2372,13.2372,9200.0
2012-03-09 13:10:00,18.03,18.04,18.01,18.01,23200.0,13.2445,13.2519,13.2299,13.2299,23200.0
2012-03-09 13:20:00,18.01,18.02,17.99,18.01,30400.0,13.2299,13.2372,13.2152,13.2299,30400.0
2012-03-09 13:30:00,18.0,18.03,18.0,18.03,11600.0,13.2225,13.2445,13.2225,13.2445,11600.0
2012-03-09 13:40:00,18.03,18.04,18.0,18.04,43600.0,13.2445,13.2519,13.2225,13.2519,43600.0
2012-03-09 13:50:00,18.04,18.05,18.02,18.04,72800.0,13.2519,13.2592,13.2372,13.2519,72800.0
2012-03-09 14:00:00,18.04,18.06,18.04,18.04,72400.0,13.2519,13.2666,13.2519,13.2519,72400.0
2012-03-09 14:10:00,18.05,18.07,18.05,18.05,33000.0,13.2592,13.2739,13.2592,13.2592,33000.0
2012-03-09 14:20:00,18.05,18.08,18.05,18.08,41000.0,13.2592,13.2813,13.2592,13.2813,41000.0
2012-03-09 14:30:00,18.08,18.1,18.08,18.1,82800.0,13.2813,13.296,13.2813,13.296,82800.0
2012-03-09 14:40:00,18.1,18.11,18.05,18.05,90200.0,13.296,13.3033,13.2592,13.2592,90200.0
2012-03-09 14:50:00,18.05,18.06,18.0,18.04,117800.0,13.2592,13.2666,13.2225,13.2519,117800.0
2012-03-09 15:00:00,18.03,18.06,18.03,18.05,35200.0,13.2445,13.2666,13.2445,13.2592,35200.0
2012-03-09 15:10:00,18.05,18.05,18.01,18.04,43000.0,13.2592,13.2592,13.2299,13.2519,43000.0
2012-03-09 15:20:00,18.03,18.05,18.03,18.04,41200.0,13.2445,13.2592,13.2445,13.2519,41200.0
2012-03-09 15:30:00,18.03,18.05,18.01,18.05,137000.0,13.2445,13.2592,13.2299,13.2592,137000.0
2012-03-09 15:40:00,18.04,18.05,18.03,18.05,74400.0,13.2519,13.2592,13.2445,13.2592,74400.0
2012-03-09 15:50:00,18.05,18.07,18.04,18.06,190000.0,13.2592,13.2739,13.2519,13.2666,190000.0
2012-03-12 09:30:00,18.07,18.13,18.03,18.06,175000.0,13.2739,13.318,13.2445,13.2666,175000.0
2012-03-12 09:40:00,18.06,18.1,18.03,18.09,148000.0,13.2666,13.296,13.2445,13.2886,148000.0
2012-03-12 09:50:00,18.08,18.08,17.98,17.99,111400.0,13.2813,13.2813,13.2078,13.2152,111400.0
2012-03-12 10:00:00,17.99,17.99,17.95,17.97,124200.0,13.2152,13.2152,13.1858,13.2005,124200.0
2012-03-12 10:10:00,17.98,17.99,17.96,17.99,90800.0,13.2078,13.2152,13.1931,13.2152,90800.0
2012-03-12 10:20:00,17.99,17.99,17.96,17.97,65000.0,13.2152,13.2152,13.1931,13.2005,65000.0
2012-03-12 10:30:00,17.97,17.97,17.87,17.87,142400.0,13.2005,13.2005,13.127,13.127,142400.0
2012-03-12 10:40:00,17.87,17.9,17.86,17.86,60600.0,13.127,13.1491,13.1197,13.1197,60600.0
2012-03-12 10:50:00,17.86,17.88,17.84,17.85,82800.0,13.1197,13.1344,13.105,13.1123,82800.0
2012-03-12 11:00:00,17.86,17.88,17.84,17.86,89600.0,13.1197,13.1344,13.105,13.1197,89600.0
2012-03-12 11:10:00,17.86,17.93,17.86,17.93,163200.0,13.1197,13.1711,13.1197,13.1711,163200.0
2012-03-12 11:20:00,17.92,17.92,17.88,17.9,83800.0,13.1637,13.1637,13.1344,13.1491,83800.0
2012-03-12 11:30:00,17.89,17.91,17.88,17.91,56000.0,13.1417,13.1564,13.1344,13.1564,56000.0
2012-03-12 11:40:00,17.91,17.92,17.88,17.88,67800.0,13.1564,13.1637,13.1344,13.1344,67800.0
2012-03-12 11:50:00,17.89,17.93,17.89,17.91,88800.0,13.1417,13.1711,13.1417,13.1564,88800.0
2012-03-12 12:00:00,17.91,17.95,17.9,17.95,58600.0,13.1564,13.1858,13.1491,13.1858,58600.0
2012-03-12 12:10:00,17.94,17.98,17.94,17.97,49200.0,13.1784,13.2078,13.1784,13.2005,49200.0
2012-03-12 12:20:00,17.97,17.97,17.95,17.96,38600.0,13.2005,13.2005,13.1858,13.1931,38600.0
2012-03-12 12:30:00,17.95,17.97,17.94,17.97,42800.0,13.1858,13.2005,13.1784,13.2005,42800.0
2012-03-12 12:40:00,17.96,17.97,17.95,17.96,24600.0,13.1931,13.2005,13.1858,13.1931,24600.0
2012-03-12 12:50:00,17.96,17.96,17.92,17.94,23200.0,13.1931,13.1931,13.1637,13.1784,23200.0
2012-03-12 13:00:00,17.95,17.95,17.93,17.93,19800.0,13.1858,13.1858,13.1711,13.1711,19800.0
2012-03-12 13:10:00,17.93,17.94,17.91,17.93,73800.0,13.1711,13.1784,13.1564,13.1711,73800.0
2012-03-12 13:20:00,17.92,17.94,17.92,17.93,28800.0,13.1637,13.1784,13.1637,13.1711,28800.0
2012-03-12 13:30:00,17.93,17.96,17.93,17.95,28800.0,13.1711,13.1931,13.1711,13.1858,28800.0
2012-03-12 13:40:00,17.95,17.98,17.95,17.95,35200.0,13.1858,13.2078,13.1858,13.1858,35200.0
2012-03-12 13:50:00,17.95,17.96,17.94,17.96,52000.0,13.1858,13.1931,13.1784,13.1931,52000.0
2012-03-12 14:00:00,17.96,17.97,17.95,17.96,38800.0,13.1931,13.2005,13.1858,13.1931,38800.0
2012-03-12 14:10:00,17.97,17.98,17.96,17.97,33000.0,13.2005,13.2078,13.1931,13.2005,33000.0
2012-03-12 14:20:00,17.96,17.98,17.95,17.98,42600.0,13.1931,13.2078,13.1858,13.2078,42600.0
2012-03-12 14:30:00,17.98,17.99,17.97,17.98,58000.0,13.2078,13.2152,13.2005,13.2078,58000.0
2012-03-12 14:40:00,17.98,18.0,17.98,17.99,23400.0,13.2078,13.2225,13.2078,13.2152,23400.0
2012-03-12 14:50:00,17.99,18.0,17.99,17.99,29800.0,13.2152,13.2225,13.2152,13.2152,29800.0
2012-03-12 15:00:00,17.99,18.0,17.96,17.96,56600.0,13.2152,13.2225,13.1931,13.1931,56600.0
2012-03-12 15:10:00,17.96,17.99,17.95,17.99,103000.0,13.1931,13.2152,13.1858,13.2152,103000.0
2012-03-12 15:20:00,17.99,18.0,17.96,17.97,109400.0,13.2152,13.2225,13.1931,13.2005,109400.0
2012-03-12 15:30:00,17.96,17.97,17.93,17.93,124400.0,13.1931,13.2005,13.1711,13.1711,124400.0
2012-03-12 15:40:00,17.93,17.97,17.93,17.96,126800.0,13.1711,13.2005,13.1711,13.1931,126800.0
2012-03-12 15:50:00,17.96,17.96,17.92,17.93,386000.0,13.1931,13.1931,13.1637,13.1711,386000.0
2012-03-13 09:30:00,18.02,18.11,18.02,18.09,64000.0,13.2372,13.3033,13.2372,13.2886,64000.0
2012-03-13 09:40:00,18.09,18.1,18.01,18.05,69000.0,13.2886,13.296,13.2299,13.2592,69000.0
2012-03-13 09:50:00,18.05,18.06,18.02,18.02,81000.0,13.2592,13.2666,13.2372,13.2372,81000.0
2012-03-13 10:00:00,18.02,18.03,17.98,18.0,109600.0,13.2372,13.2445,13.2078,13.2225,109600.0
2012-03-13 10:10:00,18.0,18.03,17.98,18.02,84600.0,13.2225,13.2445,13.2078,13.2372,84600.0
2012-03-13 10:20:00,18.02,18.02,18.0,18.0,46200.0,13.2372,13.2372,13.2225,13.2225,46200.0
2012-03-13 10:30:00,18.0,18.07,18.0,18.06,62200.0,13.2225,13.2739,13.2225,13.2666,62200.0
2012-03-13 10:40:00,18.06,18.1,18.06,18.07,58200.0,13.2666,13.296,13.2666,13.2739,58200.0
2012-03-13 10:50:00,18.07,18.11,18.07,18.11,88800.0,13.2739,13.3033,13.2739,13.3033,88800.0
2012-03-13 11:00:00,18.11,18.11,18.1,18.11,32600.0,13.3033,13.3033,13.296,13.3033,32600.0
2012-03-13 11:10:00,18.11,18.12,18.1,18.11,44000.0,13.3033,13.3107,13.296,13.3033,44000.0
2012-03-13 11:20:00,18.11,18.12,18.1,18.1,55600.0,13.3033,13.3107,13.296,13.296,55600.0
2012-03-13 11:30:00,18.1,18.14,18.1,18.13,51400.0,13.296,13.3254,13.296,13.318,51400.0
2012-03-13 11:40:00,18.13,18.16,18.12,18.15,61400.0,13.318,13.34,13.3107,13.3327,61400.0
2012-03-13 11:50:00,18.15,18.15,18.12,18.14,34800.0,13.3327,13.3327,13.3107,13.3254,34800.0
2012-03-13 12:00:00,18.14,18.14,18.1,18.1,32800.0,13.3254,13.3254,13.296,13.296,32800.0
2012-03-13 12:10:00,18.1,18.1,18.09,18.09,22800.0,13.296,13.296,13.2886,13.2886,22800.0
2012-03-13 12:20:00,18.09,18.09,18.08,18.09,17800.0,13.2886,13.2886,13.2813,13.2886,17800.0
2012-03-13 12:30:00,18.09,18.09,18.08,18.08,45600.0,13.2886,13.2886,13.2813,13.2813,45600.0
2012-03-13 12:40:00,18.08,18.1,18.08,18.09,17600.0,13.2813,13.296,13.2813,13.2886,17600.0
2012-03-13 12:50:00,18.09,18.11,18.09,18.11,58600.0,13.2886,13.3033,13.2886,13.3033,58600.0
2012-03-13 13:00:00,18.11,18.13,18.1,18.11,28800.0,13.3033,13.318,13.296,13.3033,28800.0
2012-03-13 13:10:00,18.1,18.11,18.1,18.11,26600.0,13.296,13.3033,13.296,13.3033,26600.0
2012-03-13 13:20:00,18.11,18.11,18.1,18.1,26200.0,13.3033,13.3033,13.296,13.296,26200.0
2012-03-13 13:30:00,18.1,18.11,18.09,18.09,17600.0,13.296,13.3033,13.2886,13.2886,17600.0
2012-03-13 13:40:00,18.09,18.11,18.09,18.11,17600.0,13.2886,13.3033,13.2886,13.3033,17600.0
2012-03-13 13:50:00,18.11,18.12,18.1,18.11,37600.0,13.3033,13.3107,13.296,13.3033,37600.0
2012-03-13 14:00:00,18.11,18.11,18.11,18.11,24800.0,13.3033,13.3033,13.3033,13.3033,24800.0
2012-03-13 14:10:00,18.11,18.13,18.11,18.13,61200.0,13.3033,13.318,13.3033,13.318,61200.0
2012-03-13 14:20:00,18.13,18.15,18.11,18.13,86200.0,13.318,13.3327,13.3033,13.318,86200.0
2012-03-13 14:30:00,18.12,18.15,18.11,18.14,51800.0,13.3107,13.3327,13.3033,13.3254,51800.0
2012-03-13 14:40:00,18.14,18.16,18.11,18.11,72000.0,13.3254,13.34,13.3033,13.3033,72000.0
2012-03-13 14:50:00,18.11,18.15,18.11,18.14,181800.0,13.3033,13.3327,13.3033,13.3254,181800.0
2012-03-13 15:00:00,18.14,18.2,18.14,18.19,110600.0,13.3254,13.3694,13.3254,13.3621,110600.0
2012-03-13 15:10:00,18.18,18.22,18.18,18.22,94800.0,13.3547,13.3841,13.3547,13.3841,94800.0
2012-03-13 15:20:00,18.22,18.23,18.18,18.21,92000.0,13.3841,13.3915,13.3547,13.3768,92000.0
2012-03-13 15:30:00,18.22,18.24,18.21,18.24,88000.0,13.3841,13.3988,13.3768,13.3988,88000.0
2012-03-13 15:40:00,18.24,18.26,18.23,18.24,186200.0,13.3988,13.4135,13.3915,13.3988,186200.0
2012-03-13 15:50:00,18.24,18.3,18.24,18.3,359200.0,13.3988,13.4429,13.3988,13.4429,359200.0
2012-03-14 09:30:00,18.3,18.4,18.28,18.39,69200.0,13.4429,13.5163,13.4282,13.509,69200.0
2012-03-14 09:40:00,18.4,18.48,18.36,18.47,109200.0,13.5163,13.5751,13.487,13.5678,109200.0
2012-03-14 09:50:00,18.47,18.5,18.45,18.46,73400.0,13.5678,13.5898,13.5531,13.5604,73400.0
2012-03-14 10:00:00,18.46,18.47,18.42,18.43,85000.0,13.5604,13.5678,13.531,13.5384,85000.0
2012-03-14 10:10:00,18.43,18.45,18.42,18.43,31400.0,13.5384,13.5531,13.531,13.5384,31400.0
2012-03-14 10:20:00,18.43,18.43,18.33,18.35,87600.0,13.5384,13.5384,13.4649,13.4796,87600.0
2012-03-14 10:30:00,18.35,18.35,18.31,18.33,47000.0,13.4796,13.4796,13.4502,13.4649,47000.0
2012-03-14 10:40:00,18.33,18.35,18.33,18.34,72000.0,13.4649,13.4796,13.4649,13.4723,72000.0
2012-03-14 10:50:00,18.34,18.34,18.26,18.26,79200.0,13.4723,13.4723,13.4135,13.4135,79200.0
2012-03-14 11:00:00,18.26,18.27,18.22,18.25,68800.0,13.4135,13.4208,13.3841,13.4062,68800.0
2012-03-14 11:10:00,18.25,18.27,18.23,18.24,43000.0,13.4062,13.4208,13.3915,13.3988,43000.0
2012-03-14 11:20:00,18.25,18.27,18.24,18.24,56600.0,13.4062,13.4208,13.3988,13.3988,56600.0
2012-03-14 11:30:00,18.24,18.26,18.21,18.25,65000.0,13.3988,13.4135,13.3768,13.4062,65000.0
2012-03-14 11:40:00,18.25,18.26,18.24,18.25,30600.0,13.4062,13.4135,13.3988,13.4062,30600.0
2012-03-14 11:50:00,18.25,18.27,18.23,18.24,105000.0,13.4062,13.4208,13.3915,13.3988,105000.0
2012-03-14 12:00:00,18.25,18.27,18.25,18.25,43400.0,13.4062,13.4208,13.4062,13.4062,43400.0
2012-03-14 12:10:00,18.25,18.26,18.24,18.25,58600.0,13.4062,13.4135,13.3988,13.4062,58600.0
2012-03-14 12:20:00,18.25,18.27,18.22,18.22,34800.0,13.4062,13.4208,13.3841,13.3841,34800.0
2012-03-14 12:30:00,18.22,18.27,18.21,18.26,130400.0,13.3841,13.4208,13.3768,13.4135,130400.0
2012-03-14 12:40:00,18.26,18.34,18.26,18.33,95800.0,13.4135,13.4723,13.4135,13.4649,95800.0
2012-03-14 12:50:00,18.33,18.34,18.3,18.33,74200.0,13.4649,13.4723,13.4429,13.4649,74200.0
2012-03-14 13:00:00,18.32,18.37,18.32,18.36,92400.0,13.4576,13.4943,13.4576,13.487,92400.0
2012-03-14 13:10:00,18.36,18.37,18.31,18.36,185400.0,13.487,13.4943,13.4502,13.487,185400.0
2012-03-14 13:20:00,18.36,18.4,18.36,18.37,136400.0,13.487,13.5163,13.487,13.4943,136400.0
2012-03-14 13:30:00,18.36,18.36,18.33,18.34,162600.0,13.487,13.487,13.4649,13.4723,162600.0
2012-03-14 13:40:00,18.34,18.34,18.3,18.31,95000.0,13.4723,13.4723,13.4429,13.4502,95000.0
2012-03-14 13:50:00,18.32,18.33,18.28,18.31,88800.0,13.4576,13.4649,13.4282,13.4502,88800.0
2012-03-14 14:00:00,18.31,18.33,18.3,18.31,133800.0,13.4502,13.4649,13.4429,13.4502,133800.0
2012-03-14 14:10:00,18.31,18.31,18.27,18.28,60000.0,13.4502,13.4502,13.4208,13.4282,60000.0
2012-03-14 14:20:00,18.28,18.3,18.26,18.29,67000.0,13.4282,13.4429,13.4135,13.4355,67000.0
2012-03-14 14:30:00,18.29,18.3,18.25,18.28,54200.0,13.4355,13.4429,13.4062,13.4282,54200.0
2012-03-14 14:40:00,18.27,18.3,18.26,18.3,55600.0,13.4208,13.4429,13.4135,13.4429,55600.0
2012-03-14 14:50:00,18.3,18.31,18.28,18.29,85000.0,13.4429,13.4502,13.4282,13.4355,85000.0
2012-03-14 15:00:00,18.29,18.29,18.25,18.25,42400.0,13.4355,13.4355,13.4062,13.4062,42400.0
2012-03-14 15:10:00,18.25,18.25,18.2,18.2,123800.0,13.4062,13.4062,13.3694,13.3694,123800.0
2012-03-14 15:20:00,18.2,18.25,18.2,18.25,111000.0,13.3694,13.4062,13.3694,13.4062,111000.0
2012-03-14 15:30:00,18.25,18.26,18.21,18.24,65800.0,13.4062,13.4135,13.3768,13.3988,65800.0
2012-03-14 15:40:00,18.24,18.25,18.22,18.24,78400.0,13.3988,13.4062,13.3841,13.3988,78400.0
2012-03-14 15:50:00,18.24,18.28,18.23,18.27,247200.0,13.3988,13.4282,13.3915,13.4208,247200.0
2012-03-15 09:30:00,18.24,18.32,18.23,18.24,62000.0,13.3988,13.4576,13.3915,13.3988,62000.0
2012-03-15 09:40:00,18.24,18.27,18.22,18.25,49800.0,13.3988,13.4208,13.3841,13.4062,49800.0
2012-03-15 09:50:00,18.26,18.38,18.26,18.37,62800.0,13.4135,13.5017,13.4135,13.4943,62800.0
2012-03-15 10:00:00,18.37,18.42,18.35,18.42,106200.0,13.4943,13.531,13.4796,13.531,106200.0
2012-03-15 10:10:00,18.42,18.47,18.39,18.47,128400.0,13.531,13.5678,13.509,13.5678,128400.0
2012-03-15 10:20:00,18.47,18.48,18.38,18.39,97400.0,13.5678,13.5751,13.5017,13.509,97400.0
2012-03-15 10:30:00,18.39,18.4,18.35,18.36,51800.0,13.509,13.5163,13.4796,13.487,51800.0
2012-03-15 10:40:00,18.36,18.4,18.34,18.39,66400.0,13.487,13.5163,13.4723,13.509,66400.0
2012-03-15 10:50:00,18.4,18.41,18.36,18.38,129800.0,13.5163,13.5237,13.487,13.5017,129800.0
2012-03-15 11:00:00,18.38,18.4,18.36,18.38,128000.0,13.5017,13.5163,13.487,13.5017,128000.0
2012-03-15 11:10:00,18.38,18.4,18.37,18.39,41400.0,13.5017,13.5163,13.4943,13.509,41400.0
2012-03-15 11:20:00,18.39,18.42,18.38,18.41,85600.0,13.509,13.531,13.5017,13.5237,85600.0
2012-03-15 11:30:00,18.41,18.41,18.36,18.39,45600.0,13.5237,13.5237,13.487,13.509,45600.0
2012-03-15 11:40:00,18.39,18.41,18.39,18.4,29800.0,13.509,13.5237,13.509,13.5163,29800.0
2012-03-15 11:50:00,18.4,18.42,18.4,18.4,34200.0,13.5163,13.531,13.5163,13.5163,34200.0
2012-03-15 12:00:00,18.4,18.45,18.39,18.45,78400.0,13.5163,13.5531,13.509,13.5531,78400.0
2012-03-15 12:10:00,18.45,18.45,18.4,18.41,44600.0,13.5531,13.5531,13.5163,13.5237,44600.0
2012-03-15 12:20:00,18.41,18.43,18.41,18.43,29400.0,13.5237,13.5384,13.5237,13.5384,29400.0
2012-03-15 12:30:00,18.43,18.45,18.43,18.45,15600.0,13.5384,13.5531,13.5384,13.5531,15600.0
2012-03-15 12:40:00,18.45,18.46,18.45,18.45,24400.0,13.5531,13.5604,13.5531,13.5531,24400.0
2012-03-15 12:50:00,18.45,18.46,18.43,18.45,23600.0,13.5531,13.5604,13.5384,13.5531,23600.0
2012-03-15 13:00:00,18.45,18.46,18.43,18.45,43800.0,13.5531,13.5604,13.5384,13.5531,43800.0
2012-03-15 13:10:00,18.45,18.45,18.43,18.43,29000.0,13.5531,13.5531,13.5384,13.5384,29000.0
2012-03-15 13:20:00,18.43,18.45,18.42,18.43,35200.0,13.5384,13.5531,13.531,13.5384,35200.0
2012-03-15 13:30:00,18.43,18.45,18.42,18.44,34800.0,13.5384,13.5531,13.531,13.5457,34800.0
2012-03-15 13:40:00,18.43,18.45,18.42,18.42,57200.0,13.5384,13.5531,13.531,13.531,57200.0
2012-03-15 13:50:00,18.43,18.45,18.42,18.44,64000.0,13.5384,13.5531,13.531,13.5457,64000.0
2012-03-15 14:00:00,18.43,18.46,18.42,18.46,66000.0,13.5384,13.5604,13.531,13.5604,66000.0
2012-03-15 14:10:00,18.46,18.46,18.43,18.46,41200.0,13.5604,13.5604,13.5384,13.5604,41200.0
2012-03-15 14:20:00,18.46,18.46,18.45,18.45,43600.0,13.5604,13.5604,13.5531,13.5531,43600.0
2012-03-15 14:30:00,18.46,18.46,18.43,18.46,47800.0,13.5604,13.5604,13.5384,13.5604,47800.0
2012-03-15 14:40:00,18.47,18.48,18.46,18.48,30200.0,13.5678,13.5751,13.5604,13.5751,30200.0
2012-03-15 14:50:00,18.49,18.5,18.48,18.49,48800.0,13.5825,13.5898,13.5751,13.5825,48800.0
2012-03-15 15:00:00,18.49,18.5,18.47,18.48,64600.0,13.5825,13.5898,13.5678,13.5751,64600.0
2012-03-15 15:10:00,18.48,18.5,18.45,18.47,53000.0,13.5751,13.5898,13.5531,13.5678,53000.0
2012-03-15 15:20:00,18.47,18.49,18.46,18.49,55400.0,13.5678,13.5825,13.5604,13.5825,55400.0
2012-03-15 15:30:00,18.49,18.49,18.46,18.48,69800.0,13.5825,13.5825,13.5604,13.5751,69800.0
2012-03-15 15:40:00,18.48,18.48,18.43,18.44,111600.0,13.5751,13.5751,13.5384,13.5457,111600.0
2012-03-15 15:50:00,18.44,18.46,18.42,18.44,230800.0,13.5457,13.5604,13.531,13.5457,230800.0
2012-03-16 09:30:00,18.41,18.48,18.35,18.38,960800.0,13.5237,13.5751,13.4796,13.5017,960800.0
2012-03-16 09:40:00,18.38,18.39,18.28,18.32,149600.0,13.5017,13.509,13.4282,13.4576,149600.0
2012-03-16 09:50:00,18.32,18.35,18.31,18.35,90000.0,13.4576,13.4796,13.4502,13.4796,90000.0
2012-03-16 10:00:00,18.35,18.37,18.33,18.36,85400.0,13.4796,13.4943,13.4649,13.487,85400.0
2012-03-16 10:10:00,18.36,18.37,18.32,18.33,60000.0,13.487,13.4943,13.4576,13.4649,60000.0
2012-03-16 10:20:00,18.33,18.36,18.32,18.36,45200.0,13.4649,13.487,13.4576,13.487,45200.0
2012-03-16 10:30:00,18.36,18.38,18.32,18.37,64200.0,13.487,13.5017,13.4576,13.4943,64200.0
2012-03-16 10:40:00,18.38,18.39,18.35,18.36,47600.0,13.5017,13.509,13.4796,13.487,47600.0
2012-03-16 10:50:00,18.36,18.37,18.34,18.34,92000.0,13.487,13.4943,13.4723,13.4723,92000.0
2012-03-16 11:00:00,18.34,18.36,18.32,18.35,96400.0,13.4723,13.487,13.4576,13.4796,96400.0
2012-03-16 11:10:00,18.35,18.35,18.29,18.29,131000.0,13.4796,13.4796,13.4355,13.4355,131000.0
2012-03-16 11:20:00,18.29,18.31,18.28,18.3,100200.0,13.4355,13.4502,13.4282,13.4429,100200.0
2012-03-16 11:30:00,18.3,18.32,18.28,18.3,128800.0,13.4429,13.4576,13.4282,13.4429,128800.0
2012-03-16 11:40:00,18.29,18.31,18.28,18.31,35000.0,13.4355,13.4502,13.4282,13.4502,35000.0
2012-03-16 11:50:00,18.31,18.31,18.28,18.28,52400.0,13.4502,13.4502,13.4282,13.4282,52400.0
2012-03-16 12:00:00,18.28,18.29,18.25,18.26,56200.0,13.4282,13.4355,13.4062,13.4135,56200.0
2012-03-16 12:10:00,18.26,18.29,18.25,18.27,40200.0,13.4135,13.4355,13.4062,13.4208,40200.0
2012-03-16 12:20:00,18.27,18.29,18.27,18.28,51200.0,13.4208,13.4355,13.4208,13.4282,51200.0
2012-03-16 12:30:00,18.28,18.29,18.28,18.28,51400.0,13.4282,13.4355,13.4282,13.4282,51400.0
2012-03-16 12:40:00,18.28,18.3,18.26,18.27,70200.0,13.4282,13.4429,13.4135,13.4208,70200.0
2012-03-16 12:50:00,18.26,18.27,18.25,18.25,86400.0,13.4135,13.4208,13.4062,13.4062,86400.0
2012-03-16 13:00:00,18.25,18.27,18.23,18.24,145000.0,13.4062,13.4208,13.3915,13.3988,145000.0
2012-03-16 13:10:00,18.25,18.25,18.21,18.22,136400.0,13.4062,13.4062,13.3768,13.3841,136400.0
2012-03-16 13:20:00,18.22,18.24,18.22,18.24,79000.0,13.3841,13.3988,13.3841,13.3988,79000.0
2012-03-16 13:30:00,18.24,18.25,18.21,18.24,182800.0,13.3988,13.4062,13.3768,13.3988,182800.0
2012-03-16 13:40:00,18.24,18.24,18.21,18.22,76200.0,13.3988,13.3988,13.3768,13.3841,76200.0
2012-03-16 13:50:00,18.22,18.24,18.22,18.23,66200.0,13.3841,13.3988,13.3841,13.3915,66200.0
2012-03-16 14:00:00,18.23,18.24,18.23,18.24,116600.0,13.3915,13.3988,13.3915,13.3988,116600.0
2012-03-16 14:10:00,18.24,18.24,18.23,18.24,78200.0,13.3988,13.3988,13.3915,13.3988,78200.0
2012-03-16 14:20:00,18.24,18.24,18.23,18.24,36200.0,13.3988,13.3988,13.3915,13.3988,36200.0
2012-03-16 14:30:00,18.24,18.25,18.22,18.24,55600.0,13.3988,13.4062,13.3841,13.3988,55600.0
2012-03-16 14:40:00,18.24,18.25,18.24,18.25,58800.0,13.3988,13.4062,13.3988,13.4062,58800.0
2012-03-16 14:50:00,18.24,18.24,18.21,18.23,101800.0,13.3988,13.3988,13.3768,13.3915,101800.0
2012-03-16 15:00:00,18.23,18.25,18.23,18.25,62200.0,13.3915,13.4062,13.3915,13.4062,62200.0
2012-03-16 15:10:00,18.25,18.26,18.24,18.25,111600.0,13.4062,13.4135,13.3988,13.4062,111600.0
2012-03-16 15:20:00,18.26,18.28,18.26,18.28,40200.0,13.4135,13.4282,13.4135,13.4282,40200.0
2012-03-16 15:30:00,18.28,18.29,18.27,18.29,90000.0,13.4282,13.4355,13.4208,13.4355,90000.0
2012-03-16 15:40:00,18.28,18.3,18.27,18.28,134800.0,13.4282,13.4429,13.4208,13.4282,134800.0
2012-03-16 15:50:00,18.28,18.28,18.21,18.25,406800.0,13.4282,13.4282,13.3768,13.4062,406800.0
2012-03-19 09:30:00,18.17,18.25,18.13,18.2,98400.0,13.3474,13.4062,13.318,13.3694,98400.0
2012-03-19 09:40:00,18.2,18.3,18.2,18.27,103800.0,13.3694,13.4429,13.3694,13.4208,103800.0
2012-03-19 09:50:00,18.27,18.32,18.26,18.32,49000.0,13.4208,13.4576,13.4135,13.4576,49000.0
2012-03-19 10:00:00,18.32,18.32,18.17,18.18,67400.0,13.4576,13.4576,13.3474,13.3547,67400.0
2012-03-19 10:10:00,18.18,18.25,18.18,18.25,49200.0,13.3547,13.4062,13.3547,13.4062,49200.0
2012-03-19 10:20:00,18.25,18.28,18.23,18.27,31000.0,13.4062,13.4282,13.3915,13.4208,31000.0
2012-03-19 10:30:00,18.26,18.3,18.26,18.3,29600.0,13.4135,13.4429,13.4135,13.4429,29600.0
2012-03-19 10:40:00,18.29,18.32,18.29,18.31,18200.0,13.4355,13.4576,13.4355,13.4502,18200.0
2012-03-19 10:50:00,18.31,18.32,18.3,18.3,57400.0,13.4502,13.4576,13.4429,13.4429,57400.0
2012-03-19 11:00:00,18.3,18.33,18.28,18.33,76000.0,13.4429,13.4649,13.4282,13.4649,76000.0
2012-03-19 11:10:00,18.33,18.36,18.33,18.35,54200.0,13.4649,13.487,13.4649,13.4796,54200.0
2012-03-19 11:20:00,18.34,18.36,18.34,18.36,23600.0,13.4723,13.487,13.4723,13.487,23600.0
2012-03-19 11:30:00,18.36,18.4,18.36,18.39,48000.0,13.487,13.5163,13.487,13.509,48000.0
2012-03-19 11:40:00,18.39,18.44,18.39,18.42,52000.0,13.509,13.5457,13.509,13.531,52000.0
2012-03-19 11:50:00,18.42,18.43,18.4,18.42,26800.0,13.531,13.5384,13.5163,13.531,26800.0
2012-03-19 12:00:00,18.43,18.43,18.41,18.41,30400.0,13.5384,13.5384,13.5237,13.5237,30400.0
2012-03-19 12:10:00,18.41,18.42,18.4,18.4,39600.0,13.5237,13.531,13.5163,13.5163,39600.0
2012-03-19 12:20:00,18.4,18.4,18.36,18.37,15000.0,13.5163,13.5163,13.487,13.4943,15000.0
2012-03-19 12:30:00,18.38,18.4,18.37,18.4,36400.0,13.5017,13.5163,13.4943,13.5163,36400.0
2012-03-19 12:40:00,18.4,18.42,18.38,18.39,63600.0,13.5163,13.531,13.5017,13.509,63600.0
2012-03-19 12:50:00,18.4,18.4,18.39,18.4,13600.0,13.5163,13.5163,13.509,13.5163,13600.0
2012-03-19 13:00:00,18.4,18.41,18.4,18.41,44000.0,13.5163,13.5237,13.5163,13.5237,44000.0
2012-03-19 13:10:00,18.41,18.43,18.41,18.42,24800.0,13.5237,13.5384,13.5237,13.531,24800.0
2012-03-19 13:20:00,18.42,18.46,18.41,18.46,22600.0,13.531,13.5604,13.5237,13.5604,22600.0
2012-03-19 13:30:00,18.46,18.46,18.41,18.42,103000.0,13.5604,13.5604,13.5237,13.531,103000.0
2012-03-19 13:40:00,18.42,18.43,18.42,18.42,29400.0,13.531,13.5384,13.531,13.531,29400.0
2012-03-19 13:50:00,18.42,18.43,18.41,18.43,36400.0,13.531,13.5384,13.5237,13.5384,36400.0
2012-03-19 14:00:00,18.43,18.43,18.41,18.42,25000.0,13.5384,13.5384,13.5237,13.531,25000.0
2012-03-19 14:10:00,18.42,18.43,18.41,18.42,28200.0,13.531,13.5384,13.5237,13.531,28200.0
2012-03-19 14:20:00,18.42,18.43,18.42,18.43,19800.0,13.531,13.5384,13.531,13.5384,19800.0
2012-03-19 14:30:00,18.43,18.43,18.42,18.43,17000.0,13.5384,13.5384,13.531,13.5384,17000.0
2012-03-19 14:40:00,18.43,18.46,18.43,18.45,24400.0,13.5384,13.5604,13.5384,13.5531,24400.0
2012-03-19 14:50:00,18.46,18.46,18.43,18.43,45000.0,13.5604,13.5604,13.5384,13.5384,45000.0
2012-03-19 15:00:00,18.44,18.45,18.41,18.42,59800.0,13.5457,13.5531,13.5237,13.531,59800.0
2012-03-19 15:10:00,18.41,18.41,18.39,18.4,91400.0,13.5237,13.5237,13.509,13.5163,91400.0
2012-03-19 15:20:00,18.4,18.41,18.4,18.4,47400.0,13.5163,13.5237,13.5163,13.5163,47400.0
2012-03-19 15:30:00,18.4,18.42,18.4,18.41,55600.0,13.5163,13.531,13.5163,13.5237,55600.0
2012-03-19 15:40:00,18.41,18.41,18.37,18.38,59600.0,13.5237,13.5237,13.4943,13.5017,59600.0
2012-03-19 15:50:00,18.38,18.38,18.36,18.36,107600.0,13.5017,13.5017,13.487,13.487,107600.0
2012-03-20 09:30:00,18.3,18.3,18.11,18.23,62000.0,13.4429,13.4429,13.3033,13.3915,62000.0
2012-03-20 09:40:00,18.24,18.25,18.15,18.17,86200.0,13.3988,13.4062,13.3327,13.3474,86200.0
2012-03-20 09:50:00,18.16,18.27,18.13,18.17,126600.0,13.34,13.4208,13.318,13.3474,126600.0
2012-03-20 10:00:00,18.19,18.21,18.16,18.2,166400.0,13.3621,13.3768,13.34,13.3694,166400.0
2012-03-20 10:10:00,18.2,18.21,18.18,18.21,66800.0,13.3694,13.3768,13.3547,13.3768,66800.0
2012-03-20 10:20:00,18.21,18.22,18.18,18.21,64600.0,13.3768,13.3841,13.3547,13.3768,64600.0
2012-03-20 10:30:00,18.21,18.22,18.18,18.22,48200.0,13.3768,13.3841,13.3547,13.3841,48200.0
2012-03-20 10:40:00,18.22,18.23,18.2,18.23,37200.0,13.3841,13.3915,13.3694,13.3915,37200.0
2012-03-20 10:50:00,18.23,18.28,18.23,18.26,45200.0,13.3915,13.4282,13.3915,13.4135,45200.0
2012-03-20 11:00:00,18.25,18.29,18.25,18.28,49400.0,13.4062,13.4355,13.4062,13.4282,49400.0
2012-03-20 11:10:00,18.27,18.31,18.26,18.29,131800.0,13.4208,13.4502,13.4135,13.4355,131800.0
2012-03-20 11:20:00,18.29,18.35,18.29,18.34,60200.0,13.4355,13.4796,13.4355,13.4723,60200.0
2012-03-20 11:30:00,18.34,18.35,18.3,18.31,203200.0,13.4723,13.4796,13.4429,13.4502,203200.0
2012-03-20 11:40:00,18.31,18.31,18.27,18.27,44000.0,13.4502,13.4502,13.4208,13.4208,44000.0
2012-03-20 11:50:00,18.25,18.27,18.23,18.25,68400.0,13.4062,13.4208,13.3915,13.4062,68400.0
2012-03-20 12:00:00,18.25,18.27,18.22,18.22,83400.0,13.4062,13.4208,13.3841,13.3841,83400.0
2012-03-20 12:10:00,18.22,18.23,18.17,18.18,45200.0,13.3841,13.3915,13.3474,13.3547,45200.0
2012-03-20 12:20:00,18.18,18.2,18.17,18.2,79800.0,13.3547,13.3694,13.3474,13.3694,79800.0
2012-03-20 12:30:00,18.2,18.22,18.19,18.22,27200.0,13.3694,13.3841,13.3621,13.3841,27200.0
2012-03-20 12:40:00,18.23,18.23,18.22,18.22,20800.0,13.3915,13.3915,13.3841,13.3841,20800.0
2012-03-20 12:50:00,18.22,18.24,18.22,18.24,15400.0,13.3841,13.3988,13.3841,13.3988,15400.0
2012-03-20 13:00:00,18.23,18.28,18.23,18.28,32200.0,13.3915,13.4282,13.3915,13.4282,32200.0
2012-03-20 13:10:00,18.27,18.29,18.26,18.27,27200.0,13.4208,13.4355,13.4135,13.4208,27200.0
2012-03-20 13:20:00,18.27,18.3,18.26,18.29,22400.0,13.4208,13.4429,13.4135,13.4355,22400.0
2012-03-20 13:30:00,18.3,18.3,18.27,18.29,19800.0,13.4429,13.4429,13.4208,13.4355,19800.0
2012-03-20 13:40:00,18.28,18.3,18.26,18.29,49200.0,13.4282,13.4429,13.4135,13.4355,49200.0
2012-03-20 13:50:00,18.28,18.3,18.28,18.29,21800.0,13.4282,13.4429,13.4282,13.4355,21800.0
2012-03-20 14:00:00,18.29,18.29,18.28,18.29,15800.0,13.4355,13.4355,13.4282,13.4355,15800.0
2012-03-20 14:10:00,18.28,18.33,18.27,18.32,39400.0,13.4282,13.4649,13.4208,13.4576,39400.0
2012-03-20 14:20:00,18.32,18.34,18.32,18.33,18000.0,13.4576,13.4723,13.4576,13.4649,18000.0
2012-03-20 14:30:00,18.33,18.34,18.31,18.32,45200.0,13.4649,13.4723,13.4502,13.4576,45200.0
2012-03-20 14:40:00,18.32,18.33,18.31,18.31,28200.0,13.4576,13.4649,13.4502,13.4502,28200.0
2012-03-20 14:50:00,18.31,18.32,18.3,18.31,53800.0,13.4502,13.4576,13.4429,13.4502,53800.0
2012-03-20 15:00:00,18.31,18.32,18.3,18.32,93400.0,13.4502,13.4576,13.4429,13.4576,93400.0
2012-03-20 15:10:00,18.32,18.33,18.31,18.32,56200.0,13.4576,13.4649,13.4502,13.4576,56200.0
2012-03-20 15:20:00,18.32,18.33,18.29,18.3,100400.0,13.4576,13.4649,13.4355,13.4429,100400.0
2012-03-20 15:30:00,18.3,18.32,18.29,18.3,93200.0,13.4429,13.4576,13.4355,13.4429,93200.0
2012-03-20 15:40:00,18.3,18.31,18.3,18.31,83200.0,13.4429,13.4502,13.4429,13.4502,83200.0
2012-03-20 15:50:00,18.31,18.31,18.29,18.3,144200.0,13.4502,13.4502,13.4355,13.4429,144200.0
2012-03-21 09:30:00,18.3,18.36,18.3,18.33,61200.0,13.4429,13.487,13.4429,13.4649,61200.0
2012-03-21 09:40:00,18.32,18.4,18.32,18.4,76600.0,13.4576,13.5163,13.4576,13.5163,76600.0
2012-03-21 09:50:00,18.39,18.39,18.34,18.38,50600.0,13.509,13.509,13.4723,13.5017,50600.0
2012-03-21 10:00:00,18.38,18.4,18.3,18.3,86400.0,13.5017,13.5163,13.4429,13.4429,86400.0
2012-03-21 10:10:00,18.3,18.31,18.27,18.27,43200.0,13.4429,13.4502,13.4208,13.4208,43200.0
2012-03-21 10:20:00,18.28,18.31,18.28,18.31,27600.0,13.4282,13.4502,13.4282,13.4502,27600.0
2012-03-21 10:30:00,18.3,18.32,18.29,18.32,24600.0,13.4429,13.4576,13.4355,13.4576,24600.0
2012-03-21 10:40:00,18.33,18.33,18.28,18.29,23800.0,13.4649,13.4649,13.4282,13.4355,23800.0
2012-03-21 10:50:00,18.28,18.29,18.22,18.24,36800.0,13.4282,13.4355,13.3841,13.3988,36800.0
2012-03-21 11:00:00,18.23,18.27,18.22,18.26,44600.0,13.3915,13.4208,13.3841,13.4135,44600.0
2012-03-21 11:10:00,18.25,18.28,18.24,18.26,33800.0,13.4062,13.4282,13.3988,13.4135,33800.0
2012-03-21 11:20:00,18.27,18.29,18.25,18.28,28800.0,13.4208,13.4355,13.4062,13.4282,28800.0
2012-03-21 11:30:00,18.28,18.32,18.28,18.31,27200.0,13.4282,13.4576,13.4282,13.4502,27200.0
2012-03-21 11:40:00,18.31,18.32,18.3,18.31,18000.0,13.4502,13.4576,13.4429,13.4502,18000.0
2012-03-21 11:50:00,18.31,18.31,18.29,18.29,25600.0,13.4502,13.4502,13.4355,13.4355,25600.0
2012-03-21 12:00:00,18.29,18.29,18.27,18.28,37800.0,13.4355,13.4355,13.4208,13.4282,37800.0
2012-03-21 12:10:00,18.28,18.29,18.27,18.28,33400.0,13.4282,13.4355,13.4208,13.4282,33400.0
2012-03-21 12:20:00,18.28,18.29,18.27,18.28,14400.0,13.4282,13.4355,13.4208,13.4282,14400.0
2012-03-21 12:30:00,18.28,18.29,18.27,18.28,17200.0,13.4282,13.4355,13.4208,13.4282,17200.0
2012-03-21 12:40:00,18.27,18.29,18.27,18.27,31800.0,13.4208,13.4355,13.4208,13.4208,31800.0
2012-03-21 12:50:00,18.27,18.31,18.27,18.3,65800.0,13.4208,13.4502,13.4208,13.4429,65800.0
2012-03-21 13:00:00,18.3,18.32,18.3,18.3,83400.0,13.4429,13.4576,13.4429,13.4429,83400.0
2012-03-21 13:10:00,18.31,18.31,18.27,18.27,24800.0,13.4502,13.4502,13.4208,13.4208,24800.0
2012-03-21 13:20:00,18.28,18.3,18.27,18.3,16000.0,13.4282,13.4429,13.4208,13.4429,16000.0
2012-03-21 13:30:00,18.3,18.3,18.28,18.29,21400.0,13.4429,13.4429,13.4282,13.4355,21400.0
2012-03-21 13:40:00,18.28,18.32,18.28,18.32,50600.0,13.4282,13.4576,13.4282,13.4576,50600.0
2012-03-21 13:50:00,18.33,18.34,18.32,18.33,24200.0,13.4649,13.4723,13.4576,13.4649,24200.0
2012-03-21 14:00:00,18.33,18.36,18.33,18.35,37400.0,13.4649,13.487,13.4649,13.4796,37400.0
2012-03-21 14:10:00,18.34,18.38,18.34,18.36,52600.0,13.4723,13.5017,13.4723,13.487,52600.0
2012-03-21 14:20:00,18.37,18.39,18.36,18.38,32600.0,13.4943,13.509,13.487,13.5017,32600.0
2012-03-21 14:30:00,18.38,18.42,18.38,18.42,95200.0,13.5017,13.531,13.5017,13.531,95200.0
2012-03-21 14:40:00,18.42,18.43,18.42,18.43,41200.0,13.531,13.5384,13.531,13.5384,41200.0
2012-03-21 14:50:00,18.43,18.44,18.41,18.43,33400.0,13.5384,13.5457,13.5237,13.5384,33400.0
2012-03-21 15:00:00,18.42,18.45,18.42,18.44,45400.0,13.531,13.5531,13.531,13.5457,45400.0
2012-03-21 15:10:00,18.43,18.45,18.42,18.43,25600.0,13.5384,13.5531,13.531,13.5384,25600.0
2012-03-21 15:20:00,18.43,18.44,18.42,18.43,35400.0,13.5384,13.5457,13.531,13.5384,35400.0
2012-03-21 15:30:00,18.43,18.43,18.42,18.42,96800.0,13.5384,13.5384,13.531,13.531,96800.0
2012-03-21 15:40:00,18.42,18.43,18.41,18.42,64400.0,13.531,13.5384,13.5237,13.531,64400.0
2012-03-21 15:50:00,18.42,18.42,18.38,18.41,179000.0,13.531,13.531,13.5017,13.5237,179000.0
2012-03-22 09:30:00,18.25,18.36,18.24,18.31,64200.0,13.4062,13.487,13.3988,13.4502,64200.0
2012-03-22 09:40:00,18.32,18.41,18.31,18.39,169600.0,13.4576,13.5237,13.4502,13.509,169600.0
2012-03-22 09:50:00,18.39,18.41,18.32,18.34,31200.0,13.509,13.5237,13.4576,13.4723,31200.0
2012-03-22 10:00:00,18.33,18.39,18.32,18.35,75400.0,13.4649,13.509,13.4576,13.4796,75400.0
2012-03-22 10:10:00,18.35,18.36,18.28,18.32,86600.0,13.4796,13.487,13.4282,13.4576,86600.0
2012-03-22 10:20:00,18.32,18.35,18.31,18.34,84200.0,13.4576,13.4796,13.4502,13.4723,84200.0
2012-03-22 10:30:00,18.34,18.34,18.3,18.31,70600.0,13.4723,13.4723,13.4429,13.4502,70600.0
2012-03-22 10:40:00,18.31,18.34,18.3,18.3,52400.0,13.4502,13.4723,13.4429,13.4429,52400.0
2012-03-22 10:50:00,18.3,18.3,18.27,18.28,17800.0,13.4429,13.4429,13.4208,13.4282,17800.0
2012-03-22 11:00:00,18.28,18.29,18.25,18.26,34800.0,13.4282,13.4355,13.4062,13.4135,34800.0
2012-03-22 11:10:00,18.27,18.3,18.25,18.28,32400.0,13.4208,13.4429,13.4062,13.4282,32400.0
2012-03-22 11:20:00,18.28,18.33,18.28,18.33,31600.0,13.4282,13.4649,13.4282,13.4649,31600.0
2012-03-22 11:30:00,18.33,18.4,18.33,18.38,130200.0,13.4649,13.5163,13.4649,13.5017,130200.0
2012-03-22 11:40:00,18.39,18.41,18.37,18.4,83800.0,13.509,13.5237,13.4943,13.5163,83800.0
2012-03-22 11:50:00,18.39,18.41,18.39,18.4,19200.0,13.509,13.5237,13.509,13.5163,19200.0
2012-03-22 12:00:00,18.4,18.43,18.4,18.43,29600.0,13.5163,13.5384,13.5163,13.5384,29600.0
2012-03-22 12:10:00,18.43,18.43,18.41,18.41,25800.0,13.5384,13.5384,13.5237,13.5237,25800.0
2012-03-22 12:20:00,18.41,18.45,18.41,18.45,38600.0,13.5237,13.5531,13.5237,13.5531,38600.0
2012-03-22 12:30:00,18.45,18.47,18.44,18.45,63200.0,13.5531,13.5678,13.5457,13.5531,63200.0
2012-03-22 12:40:00,18.46,18.48,18.45,18.46,40000.0,13.5604,13.5751,13.5531,13.5604,40000.0
2012-03-22 12:50:00,18.46,18.48,18.45,18.46,18200.0,13.5604,13.5751,13.5531,13.5604,18200.0
2012-03-22 13:00:00,18.46,18.47,18.45,18.47,30800.0,13.5604,13.5678,13.5531,13.5678,30800.0
2012-03-22 13:10:00,18.46,18.47,18.46,18.46,16400.0,13.5604,13.5678,13.5604,13.5604,16400.0
2012-03-22 13:20:00,18.45,18.49,18.45,18.49,55600.0,13.5531,13.5825,13.5531,13.5825,55600.0
2012-03-22 13:30:00,18.49,18.53,18.48,18.5,66200.0,13.5825,13.6118,13.5751,13.5898,66200.0
2012-03-22 13:40:00,18.5,18.5,18.46,18.46,47600.0,13.5898,13.5898,13.5604,13.5604,47600.0
2012-03-22 13:50:00,18.46,18.48,18.4,18.4,196000.0,13.5604,13.5751,13.5163,13.5163,196000.0
2012-03-22 14:00:00,18.4,18.4,18.34,18.35,223600.0,13.5163,13.5163,13.4723,13.4796,223600.0
2012-03-22 14:10:00,18.36,18.37,18.35,18.36,47000.0,13.487,13.4943,13.4796,13.487,47000.0
2012-03-22 14:20:00,18.36,18.38,18.34,18.37,43800.0,13.487,13.5017,13.4723,13.4943,43800.0
2012-03-22 14:30:00,18.37,18.38,18.36,18.36,31600.0,13.4943,13.5017,13.487,13.487,31600.0
2012-03-22 14:40:00,18.36,18.36,18.31,18.32,34800.0,13.487,13.487,13.4502,13.4576,34800.0
2012-03-22 14:50:00,18.31,18.33,18.3,18.32,53600.0,13.4502,13.4649,13.4429,13.4576,53600.0
2012-03-22 15:00:00,18.32,18.32,18.28,18.28,49400.0,13.4576,13.4576,13.4282,13.4282,49400.0
2012-03-22 15:10:00,18.28,18.3,18.27,18.28,67800.0,13.4282,13.4429,13.4208,13.4282,67800.0
2012-03-22 15:20:00,18.28,18.32,18.27,18.31,48200.0,13.4282,13.4576,13.4208,13.4502,48200.0
2012-03-22 15:30:00,18.31,18.34,18.3,18.33,57000.0,13.4502,13.4723,13.4429,13.4649,57000.0
2012-03-22 15:40:00,18.34,18.37,18.33,18.36,103000.0,13.4723,13.4943,13.4649,13.487,103000.0
2012-03-22 15:50:00,18.36,18.36,18.34,18.34,116800.0,13.487,13.487,13.4723,13.4723,116800.0
2012-03-23 09:30:00,18.31,18.41,18.25,18.25,103200.0,13.4502,13.5237,13.4062,13.4062,103200.0
2012-03-23 09:40:00,18.25,18.25,18.22,18.23,67200.0,13.4062,13.4062,13.3841,13.3915,67200.0
2012-03-23 09:50:00,18.24,18.25,18.22,18.24,33400.0,13.3988,13.4062,13.3841,13.3988,33400.0
2012-03-23 10:00:00,18.23,18.23,18.18,18.18,68800.0,13.3915,13.3915,13.3547,13.3547,68800.0
2012-03-23 10:10:00,18.18,18.23,18.16,18.21,46400.0,13.3547,13.3915,13.34,13.3768,46400.0
2012-03-23 10:20:00,18.22,18.24,18.19,18.22,62400.0,13.3841,13.3988,13.3621,13.3841,62400.0
2012-03-23 10:30:00,18.22,18.26,18.22,18.25,37200.0,13.3841,13.4135,13.3841,13.4062,37200.0
2012-03-23 10:40:00,18.25,18.28,18.25,18.27,34200.0,13.4062,13.4282,13.4062,13.4208,34200.0
2012-03-23 10:50:00,18.27,18.31,18.26,18.28,29800.0,13.4208,13.4502,13.4135,13.4282,29800.0
2012-03-23 11:00:00,18.29,18.29,18.27,18.27,25400.0,13.4355,13.4355,13.4208,13.4208,25400.0
2012-03-23 11:10:00,18.27,18.29,18.25,18.29,35200.0,13.4208,13.4355,13.4062,13.4355,35200.0
2012-03-23 11:20:00,18.28,18.33,18.28,18.33,57800.0,13.4282,13.4649,13.4282,13.4649,57800.0
2012-03-23 11:30:00,18.34,18.36,18.33,18.34,52400.0,13.4723,13.487,13.4649,13.4723,52400.0
2012-03-23 11:40:00,18.34,18.35,18.32,18.33,80000.0,13.4723,13.4796,13.4576,13.4649,80000.0
2012-03-23 11:50:00,18.33,18.34,18.32,18.32,72600.0,13.4649,13.4723,13.4576,13.4576,72600.0
2012-03-23 12:00:00,18.33,18.33,18.29,18.29,32200.0,13.4649,13.4649,13.4355,13.4355,32200.0
2012-03-23 12:10:00,18.3,18.3,18.28,18.28,21600.0,13.4429,13.4429,13.4282,13.4282,21600.0
2012-03-23 12:20:00,18.28,18.3,18.28,18.3,17000.0,13.4282,13.4429,13.4282,13.4429,17000.0
2012-03-23 12:30:00,18.3,18.32,18.29,18.32,24800.0,13.4429,13.4576,13.4355,13.4576,24800.0
2012-03-23 12:40:00,18.32,18.33,18.32,18.33,23000.0,13.4576,13.4649,13.4576,13.4649,23000.0
2012-03-23 12:50:00,18.32,18.35,18.32,18.34,42400.0,13.4576,13.4796,13.4576,13.4723,42400.0
2012-03-23 13:00:00,18.34,18.35,18.32,18.34,21800.0,13.4723,13.4796,13.4576,13.4723,21800.0
2012-03-23 13:10:00,18.34,18.34,18.31,18.32,18400.0,13.4723,13.4723,13.4502,13.4576,18400.0
2012-03-23 13:20:00,18.32,18.33,18.32,18.32,33400.0,13.4576,13.4649,13.4576,13.4576,33400.0
2012-03-23 13:30:00,18.33,18.33,18.3,18.31,35000.0,13.4649,13.4649,13.4429,13.4502,35000.0
2012-03-23 13:40:00,18.3,18.32,18.3,18.3,17200.0,13.4429,13.4576,13.4429,13.4429,17200.0
2012-03-23 13:50:00,18.31,18.33,18.3,18.3,28600.0,13.4502,13.4649,13.4429,13.4429,28600.0
2012-03-23 14:00:00,18.3,18.32,18.3,18.3,53800.0,13.4429,13.4576,13.4429,13.4429,53800.0
2012-03-23 14:10:00,18.29,18.31,18.29,18.31,79600.0,13.4355,13.4502,13.4355,13.4502,79600.0
2012-03-23 14:20:00,18.3,18.31,18.29,18.31,17200.0,13.4429,13.4502,13.4355,13.4502,17200.0
2012-03-23 14:30:00,18.31,18.32,18.3,18.3,35000.0,13.4502,13.4576,13.4429,13.4429,35000.0
2012-03-23 14:40:00,18.3,18.31,18.28,18.29,20000.0,13.4429,13.4502,13.4282,13.4355,20000.0
2012-03-23 14:50:00,18.29,18.32,18.29,18.29,34000.0,13.4355,13.4576,13.4355,13.4355,34000.0
2012-03-23 15:00:00,18.3,18.3,18.29,18.3,24800.0,13.4429,13.4429,13.4355,13.4429,24800.0
2012-03-23 15:10:00,18.3,18.3,18.28,18.28,59600.0,13.4429,13.4429,13.4282,13.4282,59600.0
2012-03-23 15:20:00,18.28,18.29,18.28,18.28,42600.0,13.4282,13.4355,13.4282,13.4282,42600.0
2012-03-23 15:30:00,18.29,18.29,18.27,18.28,100000.0,13.4355,13.4355,13.4208,13.4282,100000.0
2012-03-23 15:40:00,18.28,18.28,18.27,18.27,109600.0,13.4282,13.4282,13.4208,13.4208,109600.0
2012-03-23 15:50:00,18.27,18.3,18.26,18.29,168200.0,13.4208,13.4429,13.4135,13.4355,168200.0
2012-03-26 09:30:00,18.42,18.42,18.32,18.4,104000.0,13.531,13.531,13.4576,13.5163,104000.0
2012-03-26 09:40:00,18.41,18.46,18.39,18.43,52800.0,13.5237,13.5604,13.509,13.5384,52800.0
2012-03-26 09:50:00,18.43,18.43,18.37,18.39,41600.0,13.5384,13.5384,13.4943,13.509,41600.0
2012-03-26 10:00:00,18.39,18.43,18.38,18.42,39000.0,13.509,13.5384,13.5017,13.531,39000.0
2012-03-26 10:10:00,18.43,18.49,18.43,18.47,47000.0,13.5384,13.5825,13.5384,13.5678,47000.0
2012-03-26 10:20:00,18.47,18.49,18.45,18.48,47200.0,13.5678,13.5825,13.5531,13.5751,47200.0
2012-03-26 10:30:00,18.48,18.5,18.47,18.5,20000.0,13.5751,13.5898,13.5678,13.5898,20000.0
2012-03-26 10:40:00,18.5,18.53,18.5,18.51,54000.0,13.5898,13.6118,13.5898,13.5971,54000.0
2012-03-26 10:50:00,18.5,18.5,18.47,18.48,64400.0,13.5898,13.5898,13.5678,13.5751,64400.0
2012-03-26 11:00:00,18.48,18.48,18.41,18.43,148200.0,13.5751,13.5751,13.5237,13.5384,148200.0
2012-03-26 11:10:00,18.43,18.43,18.41,18.41,51400.0,13.5384,13.5384,13.5237,13.5237,51400.0
2012-03-26 11:20:00,18.41,18.43,18.4,18.41,69000.0,13.5237,13.5384,13.5163,13.5237,69000.0
2012-03-26 11:30:00,18.4,18.42,18.4,18.4,88800.0,13.5163,13.531,13.5163,13.5163,88800.0
2012-03-26 11:40:00,18.4,18.41,18.39,18.4,77800.0,13.5163,13.5237,13.509,13.5163,77800.0
2012-03-26 11:50:00,18.4,18.4,18.32,18.33,101800.0,13.5163,13.5163,13.4576,13.4649,101800.0
2012-03-26 12:00:00,18.33,18.35,18.31,18.35,107400.0,13.4649,13.4796,13.4502,13.4796,107400.0
2012-03-26 12:10:00,18.35,18.39,18.35,18.39,57200.0,13.4796,13.509,13.4796,13.509,57200.0
2012-03-26 12:20:00,18.39,18.42,18.39,18.42,72800.0,13.509,13.531,13.509,13.531,72800.0
2012-03-26 12:30:00,18.42,18.43,18.41,18.43,23000.0,13.531,13.5384,13.5237,13.5384,23000.0
2012-03-26 12:40:00,18.42,18.45,18.42,18.45,46000.0,13.531,13.5531,13.531,13.5531,46000.0
2012-03-26 12:50:00,18.45,18.45,18.42,18.42,39200.0,13.5531,13.5531,13.531,13.531,39200.0
2012-03-26 13:00:00,18.42,18.43,18.41,18.42,38200.0,13.531,13.5384,13.5237,13.531,38200.0
2012-03-26 13:10:00,18.42,18.42,18.4,18.4,57400.0,13.531,13.531,13.5163,13.5163,57400.0
2012-03-26 13:20:00,18.4,18.41,18.39,18.4,55400.0,13.5163,13.5237,13.509,13.5163,55400.0
2012-03-26 13:30:00,18.4,18.42,18.4,18.42,35400.0,13.5163,13.531,13.5163,13.531,35400.0
2012-03-26 13:40:00,18.42,18.43,18.4,18.4,49800.0,13.531,13.5384,13.5163,13.5163,49800.0
2012-03-26 13:50:00,18.4,18.43,18.4,18.43,16800.0,13.5163,13.5384,13.5163,13.5384,16800.0
2012-03-26 14:00:00,18.43,18.48,18.43,18.48,71600.0,13.5384,13.5751,13.5384,13.5751,71600.0
2012-03-26 14:10:00,18.48,18.51,18.48,18.5,43400.0,13.5751,13.5971,13.5751,13.5898,43400.0
2012-03-26 14:20:00,18.5,18.53,18.5,18.52,39200.0,13.5898,13.6118,13.5898,13.6045,39200.0
2012-03-26 14:30:00,18.52,18.54,18.5,18.5,55000.0,13.6045,13.6192,13.5898,13.5898,55000.0
2012-03-26 14:40:00,18.5,18.5,18.48,18.48,41600.0,13.5898,13.5898,13.5751,13.5751,41600.0
2012-03-26 14:50:00,18.48,18.48,18.45,18.45,88800.0,13.5751,13.5751,13.5531,13.5531,88800.0
2012-03-26 15:00:00,18.45,18.47,18.45,18.45,89200.0,13.5531,13.5678,13.5531,13.5531,89200.0
2012-03-26 15:10:00,18.45,18.49,18.45,18.49,61000.0,13.5531,13.5825,13.5531,13.5825,61000.0
2012-03-26 15:20:00,18.49,18.49,18.48,18.48,61600.0,13.5825,13.5825,13.5751,13.5751,61600.0
2012-03-26 15:30:00,18.48,18.49,18.46,18.46,78200.0,13.5751,13.5825,13.5604,13.5604,78200.0
2012-03-26 15:40:00,18.46,18.48,18.45,18.48,137600.0,13.5604,13.5751,13.5531,13.5751,137600.0
2012-03-26 15:50:00,18.48,18.49,18.45,18.49,253400.0,13.5751,13.5825,13.5531,13.5825,253400.0
2012-03-27 09:30:00,18.46,18.54,18.46,18.54,51800.0,13.5604,13.6192,13.5604,13.6192,51800.0
2012-03-27 09:40:00,18.53,18.53,18.49,18.49,93600.0,13.6118,13.6118,13.5825,13.5825,93600.0
2012-03-27 09:50:00,18.49,18.5,18.48,18.5,46800.0,13.5825,13.5898,13.5751,13.5898,46800.0
2012-03-27 10:00:00,18.5,18.5,18.48,18.5,92000.0,13.5898,13.5898,13.5751,13.5898,92000.0
2012-03-27 10:10:00,18.5,18.5,18.48,18.5,57200.0,13.5898,13.5898,13.5751,13.5898,57200.0
2012-03-27 10:20:00,18.5,18.5,18.46,18.47,85400.0,13.5898,13.5898,13.5604,13.5678,85400.0
2012-03-27 10:30:00,18.48,18.5,18.47,18.5,44200.0,13.5751,13.5898,13.5678,13.5898,44200.0
2012-03-27 10:40:00,18.5,18.5,18.48,18.5,63200.0,13.5898,13.5898,13.5751,13.5898,63200.0
2012-03-27 10:50:00,18.5,18.5,18.46,18.46,50000.0,13.5898,13.5898,13.5604,13.5604,50000.0
2012-03-27 11:00:00,18.46,18.48,18.45,18.45,70200.0,13.5604,13.5751,13.5531,13.5531,70200.0
2012-03-27 11:10:00,18.45,18.46,18.43,18.44,72200.0,13.5531,13.5604,13.5384,13.5457,72200.0
2012-03-27 11:20:00,18.45,18.46,18.43,18.44,22200.0,13.5531,13.5604,13.5384,13.5457,22200.0
2012-03-27 11:30:00,18.45,18.46,18.42,18.42,45000.0,13.5531,13.5604,13.531,13.531,45000.0
2012-03-27 11:40:00,18.42,18.43,18.41,18.42,39400.0,13.531,13.5384,13.5237,13.531,39400.0
2012-03-27 11:50:00,18.42,18.46,18.42,18.45,83000.0,13.531,13.5604,13.531,13.5531,83000.0
2012-03-27 12:00:00,18.46,18.46,18.44,18.45,67800.0,13.5604,13.5604,13.5457,13.5531,67800.0
2012-03-27 12:10:00,18.45,18.45,18.45,18.45,26600.0,13.5531,13.5531,13.5531,13.5531,26600.0
2012-03-27 12:20:00,18.45,18.45,18.44,18.45,37200.0,13.5531,13.5531,13.5457,13.5531,37200.0
2012-03-27 12:30:00,18.45,18.47,18.45,18.47,27600.0,13.5531,13.5678,13.5531,13.5678,27600.0
2012-03-27 12:40:00,18.47,18.48,18.47,18.48,24200.0,13.5678,13.5751,13.5678,13.5751,24200.0
2012-03-27 12:50:00,18.47,18.49,18.46,18.49,34200.0,13.5678,13.5825,13.5604,13.5825,34200.0
2012-03-27 13:00:00,18.49,18.5,18.49,18.5,31200.0,13.5825,13.5898,13.5825,13.5898,31200.0
2012-03-27 13:10:00,18.5,18.5,18.47,18.47,30000.0,13.5898,13.5898,13.5678,13.5678,30000.0
2012-03-27 13:20:00,18.47,18.48,18.45,18.45,38400.0,13.5678,13.5751,13.5531,13.5531,38400.0
2012-03-27 13:30:00,18.45,18.45,18.43,18.44,34600.0,13.5531,13.5531,13.5384,13.5457,34600.0
2012-03-27 13:40:00,18.43,18.47,18.43,18.47,79000.0,13.5384,13.5678,13.5384,13.5678,79000.0
2012-03-27 13:50:00,18.47,18.49,18.47,18.49,29400.0,13.5678,13.5825,13.5678,13.5825,29400.0
2012-03-27 14:00:00,18.48,18.49,18.46,18.48,81400.0,13.5751,13.5825,13.5604,13.5751,81400.0
2012-03-27 14:10:00,18.47,18.48,18.47,18.48,49400.0,13.5678,13.5751,13.5678,13.5751,49400.0
2012-03-27 14:20:00,18.47,18.47,18.46,18.47,34000.0,13.5678,13.5678,13.5604,13.5678,34000.0
2012-03-27 14:30:00,18.47,18.47,18.45,18.45,34000.0,13.5678,13.5678,13.5531,13.5531,34000.0
2012-03-27 14:40:00,18.46,18.48,18.46,18.47,38800.0,13.5604,13.5751,13.5604,13.5678,38800.0
2012-03-27 14:50:00,18.46,18.46,18.45,18.45,44600.0,13.5604,13.5604,13.5531,13.5531,44600.0
2012-03-27 15:00:00,18.45,18.46,18.45,18.45,58800.0,13.5531,13.5604,13.5531,13.5531,58800.0
2012-03-27 15:10:00,18.46,18.47,18.45,18.46,76600.0,13.5604,13.5678,13.5531,13.5604,76600.0
2012-03-27 15:20:00,18.46,18.48,18.45,18.47,75600.0,13.5604,13.5751,13.5531,13.5678,75600.0
2012-03-27 15:30:00,18.47,18.48,18.46,18.47,105600.0,13.5678,13.5751,13.5604,13.5678,105600.0
2012-03-27 15:40:00,18.47,18.47,18.45,18.46,157000.0,13.5678,13.5678,13.5531,13.5604,157000.0
2012-03-27 15:50:00,18.46,18.48,18.44,18.46,224600.0,13.5604,13.5751,13.5457,13.5604,224600.0
2012-03-28 09:30:00,18.43,18.44,18.34,18.35,76800.0,13.5384,13.5457,13.4723,13.4796,76800.0
2012-03-28 09:40:00,18.36,18.36,18.31,18.31,88200.0,13.487,13.487,13.4502,13.4502,88200.0
2012-03-28 09:50:00,18.3,18.36,18.3,18.34,85600.0,13.4429,13.487,13.4429,13.4723,85600.0
2012-03-28 10:00:00,18.35,18.36,18.33,18.33,45600.0,13.4796,13.487,13.4649,13.4649,45600.0
2012-03-28 10:10:00,18.33,18.35,18.29,18.32,51800.0,13.4649,13.4796,13.4355,13.4576,51800.0
2012-03-28 10:20:00,18.31,18.36,18.31,18.34,37000.0,13.4502,13.487,13.4502,13.4723,37000.0
2012-03-28 10:30:00,18.34,18.34,18.27,18.3,72600.0,13.4723,13.4723,13.4208,13.4429,72600.0
2012-03-28 10:40:00,18.3,18.33,18.3,18.33,46400.0,13.4429,13.4649,13.4429,13.4649,46400.0
2012-03-28 10:50:00,18.32,18.33,18.29,18.31,32200.0,13.4576,13.4649,13.4355,13.4502,32200.0
2012-03-28 11:00:00,18.32,18.33,18.29,18.3,38200.0,13.4576,13.4649,13.4355,13.4429,38200.0
2012-03-28 11:10:00,18.3,18.33,18.3,18.31,52000.0,13.4429,13.4649,13.4429,13.4502,52000.0
2012-03-28 11:20:00,18.31,18.31,18.3,18.31,39400.0,13.4502,13.4502,13.4429,13.4502,39400.0
2012-03-28 11:30:00,18.31,18.32,18.29,18.3,32600.0,13.4502,13.4576,13.4355,13.4429,32600.0
2012-03-28 11:40:00,18.29,18.3,18.26,18.26,24400.0,13.4355,13.4429,13.4135,13.4135,24400.0
2012-03-28 11:50:00,18.25,18.25,18.18,18.21,96000.0,13.4062,13.4062,13.3547,13.3768,96000.0
2012-03-28 12:00:00,18.21,18.25,18.18,18.23,62400.0,13.3768,13.4062,13.3547,13.3915,62400.0
2012-03-28 12:10:00,18.24,18.24,18.21,18.22,46000.0,13.3988,13.3988,13.3768,13.3841,46000.0
2012-03-28 12:20:00,18.22,18.22,18.2,18.2,33000.0,13.3841,13.3841,13.3694,13.3694,33000.0
2012-03-28 12:30:00,18.21,18.21,18.15,18.16,56400.0,13.3768,13.3768,13.3327,13.34,56400.0
2012-03-28 12:40:00,18.16,18.23,18.15,18.23,102800.0,13.34,13.3915,13.3327,13.3915,102800.0
2012-03-28 12:50:00,18.23,18.23,18.18,18.23,66600.0,13.3915,13.3915,13.3547,13.3915,66600.0
2012-03-28 13:00:00,18.23,18.26,18.22,18.24,33000.0,13.3915,13.4135,13.3841,13.3988,33000.0
2012-03-28 13:10:00,18.24,18.24,18.2,18.24,16000.0,13.3988,13.3988,13.3694,13.3988,16000.0
2012-03-28 13:20:00,18.24,18.24,18.19,18.21,26200.0,13.3988,13.3988,13.3621,13.3768,26200.0
2012-03-28 13:30:00,18.21,18.21,18.16,18.2,95800.0,13.3768,13.3768,13.34,13.3694,95800.0
2012-03-28 13:40:00,18.19,18.21,18.18,18.18,17200.0,13.3621,13.3768,13.3547,13.3547,17200.0
2012-03-28 13:50:00,18.17,18.19,18.17,18.18,15000.0,13.3474,13.3621,13.3474,13.3547,15000.0
2012-03-28 14:00:00,18.18,18.18,18.14,18.15,25800.0,13.3547,13.3547,13.3254,13.3327,25800.0
2012-03-28 14:10:00,18.15,18.16,18.13,18.14,43800.0,13.3327,13.34,13.318,13.3254,43800.0
2012-03-28 14:20:00,18.14,18.16,18.14,18.16,24400.0,13.3254,13.34,13.3254,13.34,24400.0
2012-03-28 14:30:00,18.16,18.18,18.16,18.18,17000.0,13.34,13.3547,13.34,13.3547,17000.0
2012-03-28 14:40:00,18.18,18.23,18.18,18.22,24400.0,13.3547,13.3915,13.3547,13.3841,24400.0
2012-03-28 14:50:00,18.22,18.25,18.22,18.24,30800.0,13.3841,13.4062,13.3841,13.3988,30800.0
2012-03-28 15:00:00,18.24,18.26,18.24,18.24,32200.0,13.3988,13.4135,13.3988,13.3988,32200.0
2012-03-28 15:10:00,18.24,18.25,18.23,18.24,31400.0,13.3988,13.4062,13.3915,13.3988,31400.0
2012-03-28 15:20:00,18.24,18.25,18.24,18.25,44200.0,13.3988,13.4062,13.3988,13.4062,44200.0
2012-03-28 15:30:00,18.25,18.27,18.23,18.25,65600.0,13.4062,13.4208,13.3915,13.4062,65600.0
2012-03-28 15:40:00,18.25,18.3,18.25,18.28,109600.0,13.4062,13.4429,13.4062,13.4282,109600.0
2012-03-28 15:50:00,18.28,18.32,18.28,18.3,194600.0,13.4282,13.4576,13.4282,13.4429,194600.0
2012-03-29 09:30:00,18.21,18.26,18.21,18.22,69800.0,13.3768,13.4135,13.3768,13.3841,69800.0
2012-03-29 09:40:00,18.21,18.28,18.2,18.27,49800.0,13.3768,13.4282,13.3694,13.4208,49800.0
2012-03-29 09:50:00,18.27,18.28,18.11,18.13,55800.0,13.4208,13.4282,13.3033,13.318,55800.0
2012-03-29 10:00:00,18.12,18.22,18.11,18.2,42000.0,13.3107,13.3841,13.3033,13.3694,42000.0
2012-03-29 10:10:00,18.2,18.2,18.14,18.16,49400.0,13.3694,13.3694,13.3254,13.34,49400.0
2012-03-29 10:20:00,18.16,18.17,18.11,18.13,29400.0,13.34,13.3474,13.3033,13.318,29400.0
2012-03-29 10:30:00,18.11,18.13,18.08,18.1,83800.0,13.3033,13.318,13.2813,13.296,83800.0
2012-03-29 10:40:00,18.09,18.12,18.09,18.11,32800.0,13.2886,13.3107,13.2886,13.3033,32800.0
2012-03-29 10:50:00,18.11,18.15,18.09,18.14,29000.0,13.3033,13.3327,13.2886,13.3254,29000.0
2012-03-29 11:00:00,18.14,18.16,18.13,18.15,43400.0,13.3254,13.34,13.318,13.3327,43400.0
2012-03-29 11:10:00,18.15,18.15,18.13,18.14,49000.0,13.3327,13.3327,13.318,13.3254,49000.0
2012-03-29 11:20:00,18.14,18.19,18.14,18.18,80200.0,13.3254,13.3621,13.3254,13.3547,80200.0
2012-03-29 11:30:00,18.18,18.21,18.16,18.18,82600.0,13.3547,13.3768,13.34,13.3547,82600.0
2012-03-29 11:40:00,18.18,18.21,18.18,18.18,29000.0,13.3547,13.3768,13.3547,13.3547,29000.0
2012-03-29 11:50:00,18.18,18.18,18.14,18.16,54800.0,13.3547,13.3547,13.3254,13.34,54800.0
2012-03-29 12:00:00,18.16,18.21,18.15,18.2,43000.0,13.34,13.3768,13.3327,13.3694,43000.0
2012-03-29 12:10:00,18.19,18.19,18.17,18.18,23800.0,13.3621,13.3621,13.3474,13.3547,23800.0
2012-03-29 12:20:00,18.18,18.19,18.17,18.17,30600.0,13.3547,13.3621,13.3474,13.3474,30600.0
2012-03-29 12:30:00,18.18,18.18,18.14,18.18,29600.0,13.3547,13.3547,13.3254,13.3547,29600.0
2012-03-29 12:40:00,18.18,18.18,18.17,18.18,23000.0,13.3547,13.3547,13.3474,13.3547,23000.0
2012-03-29 12:50:00,18.18,18.22,18.18,18.21,36200.0,13.3547,13.3841,13.3547,13.3768,36200.0
2012-03-29 13:00:00,18.21,18.21,18.19,18.19,22200.0,13.3768,13.3768,13.3621,13.3621,22200.0
2012-03-29 13:10:00,18.2,18.2,18.17,18.18,21800.0,13.3694,13.3694,13.3474,13.3547,21800.0
2012-03-29 13:20:00,18.18,18.21,18.18,18.21,67000.0,13.3547,13.3768,13.3547,13.3768,67000.0
2012-03-29 13:30:00,18.21,18.23,18.19,18.22,48400.0,13.3768,13.3915,13.3621,13.3841,48400.0
2012-03-29 13:40:00,18.23,18.25,18.21,18.22,38600.0,13.3915,13.4062,13.3768,13.3841,38600.0
2012-03-29 13:50:00,18.22,18.22,18.2,18.21,32000.0,13.3841,13.3841,13.3694,13.3768,32000.0
2012-03-29 14:00:00,18.21,18.24,18.21,18.22,28800.0,13.3768,13.3988,13.3768,13.3841,28800.0
2012-03-29 14:10:00,18.22,18.28,18.22,18.28,21400.0,13.3841,13.4282,13.3841,13.4282,21400.0
2012-03-29 14:20:00,18.28,18.31,18.28,18.31,29200.0,13.4282,13.4502,13.4282,13.4502,29200.0
2012-03-29 14:30:00,18.31,18.31,18.29,18.3,30200.0,13.4502,13.4502,13.4355,13.4429,30200.0
2012-03-29 14:40:00,18.29,18.3,18.28,18.28,21200.0,13.4355,13.4429,13.4282,13.4282,21200.0
2012-03-29 14:50:00,18.28,18.3,18.28,18.3,37200.0,13.4282,13.4429,13.4282,13.4429,37200.0
2012-03-29 15:00:00,18.29,18.3,18.28,18.29,36400.0,13.4355,13.4429,13.4282,13.4355,36400.0
2012-03-29 15:10:00,18.29,18.33,18.29,18.32,65600.0,13.4355,13.4649,13.4355,13.4576,65600.0
2012-03-29 15:20:00,18.32,18.32,18.29,18.3,50000.0,13.4576,13.4576,13.4355,13.4429,50000.0
2012-03-29 15:30:00,18.3,18.33,18.3,18.32,77800.0,13.4429,13.4649,13.4429,13.4576,77800.0
2012-03-29 15:40:00,18.32,18.35,18.32,18.34,100600.0,13.4576,13.4796,13.4576,13.4723,100600.0
2012-03-29 15:50:00,18.34,18.39,18.33,18.37,431000.0,13.4723,13.509,13.4649,13.4943,431000.0
2012-03-30 09:30:00,18.5,18.56,18.5,18.56,132000.0,13.5898,13.6339,13.5898,13.6339,132000.0
2012-03-30 09:40:00,18.56,18.56,18.46,18.5,109800.0,13.6339,13.6339,13.5604,13.5898,109800.0
2012-03-30 09:50:00,18.49,18.55,18.47,18.47,54800.0,13.5825,13.6265,13.5678,13.5678,54800.0
2012-03-30 10:00:00,18.47,18.53,18.46,18.48,129600.0,13.5678,13.6118,13.5604,13.5751,129600.0
2012-03-30 10:10:00,18.48,18.49,18.43,18.45,39000.0,13.5751,13.5825,13.5384,13.5531,39000.0
2012-03-30 10:20:00,18.44,18.45,18.41,18.44,48600.0,13.5457,13.5531,13.5237,13.5457,48600.0
2012-03-30 10:30:00,18.45,18.45,18.41,18.41,46800.0,13.5531,13.5531,13.5237,13.5237,46800.0
2012-03-30 10:40:00,18.41,18.43,18.4,18.43,41000.0,13.5237,13.5384,13.5163,13.5384,41000.0
2012-03-30 10:50:00,18.42,18.47,18.41,18.47,45000.0,13.531,13.5678,13.5237,13.5678,45000.0
2012-03-30 11:00:00,18.47,18.49,18.46,18.49,48400.0,13.5678,13.5825,13.5604,13.5825,48400.0
2012-03-30 11:10:00,18.49,18.56,18.48,18.55,87600.0,13.5825,13.6339,13.5751,13.6265,87600.0
2012-03-30 11:20:00,18.55,18.56,18.54,18.54,51000.0,13.6265,13.6339,13.6192,13.6192,51000.0
2012-03-30 11:30:00,18.54,18.55,18.51,18.54,31400.0,13.6192,13.6265,13.5971,13.6192,31400.0
2012-03-30 11:40:00,18.54,18.55,18.54,18.55,28200.0,13.6192,13.6265,13.6192,13.6265,28200.0
2012-03-30 11:50:00,18.55,18.58,18.55,18.58,54400.0,13.6265,13.6486,13.6265,13.6486,54400.0
2012-03-30 12:00:00,18.58,18.59,18.57,18.58,50000.0,13.6486,13.6559,13.6412,13.6486,50000.0
2012-03-30 12:10:00,18.58,18.58,18.56,18.57,28800.0,13.6486,13.6486,13.6339,13.6412,28800.0
2012-03-30 12:20:00,18.56,18.57,18.55,18.57,29800.0,13.6339,13.6412,13.6265,13.6412,29800.0
2012-03-30 12:30:00,18.57,18.6,18.56,18.6,34800.0,13.6412,13.6633,13.6339,13.6633,34800.0
2012-03-30 12:40:00,18.6,18.63,18.6,18.63,30800.0,13.6633,13.6853,13.6633,13.6853,30800.0
2012-03-30 12:50:00,18.63,18.64,18.62,18.62,48000.0,13.6853,13.6926,13.678,13.678,48000.0
2012-03-30 13:00:00,18.62,18.64,18.62,18.64,24200.0,13.678,13.6926,13.678,13.6926,24200.0
2012-03-30 13:10:00,18.64,18.64,18.61,18.64,44800.0,13.6926,13.6926,13.6706,13.6926,44800.0
2012-03-30 13:20:00,18.64,18.65,18.63,18.65,32400.0,13.6926,13.7,13.6853,13.7,32400.0
2012-03-30 13:30:00,18.65,18.67,18.65,18.67,29800.0,13.7,13.7147,13.7,13.7147,29800.0
2012-03-30 13:40:00,18.67,18.7,18.66,18.68,55600.0,13.7147,13.7367,13.7073,13.722,55600.0
2012-03-30 13:50:00,18.69,18.72,18.69,18.72,32800.0,13.7294,13.7514,13.7294,13.7514,32800.0
2012-03-30 14:00:00,18.72,18.72,18.66,18.66,78400.0,13.7514,13.7514,13.7073,13.7073,78400.0
2012-03-30 14:10:00,18.66,18.67,18.64,18.67,58600.0,13.7073,13.7147,13.6926,13.7147,58600.0
2012-03-30 14:20:00,18.67,18.68,18.66,18.66,44600.0,13.7147,13.722,13.7073,13.7073,44600.0
2012-03-30 14:30:00,18.66,18.66,18.64,18.64,48800.0,13.7073,13.7073,13.6926,13.6926,48800.0
2012-03-30 14:40:00,18.65,18.67,18.64,18.66,54400.0,13.7,13.7147,13.6926,13.7073,54400.0
2012-03-30 14:50:00,18.67,18.67,18.62,18.62,43800.0,13.7147,13.7147,13.678,13.678,43800.0
2012-03-30 15:00:00,18.63,18.63,18.6,18.61,58200.0,13.6853,13.6853,13.6633,13.6706,58200.0
2012-03-30 15:10:00,18.61,18.64,18.6,18.63,56600.0,13.6706,13.6926,13.6633,13.6853,56600.0
2012-03-30 15:20:00,18.64,18.64,18.62,18.64,55600.0,13.6926,13.6926,13.678,13.6926,55600.0
2012-03-30 15:30:00,18.63,18.66,18.63,18.64,78000.0,13.6853,13.7073,13.6853,13.6926,78000.0
2012-03-30 15:40:00,18.63,18.64,18.6,18.61,122000.0,13.6853,13.6926,13.6633,13.6706,122000.0
2012-03-30 15:50:00,18.6,18.62,18.58,18.6,275800.0,13.6633,13.678,13.6486,13.6633,275800.0
2012-04-02 09:30:00,18.59,18.59,18.45,18.48,59400.0,13.6559,13.6559,13.5531,13.5751,59400.0
2012-04-02 09:40:00,18.48,18.49,18.44,18.45,29600.0,13.5751,13.5825,13.5457,13.5531,29600.0
2012-04-02 09:50:00,18.43,18.43,18.33,18.34,61400.0,13.5384,13.5384,13.4649,13.4723,61400.0
2012-04-02 10:00:00,18.34,18.42,18.33,18.4,105200.0,13.4723,13.531,13.4649,13.5163,105200.0
2012-04-02 10:10:00,18.41,18.43,18.4,18.43,94600.0,13.5237,13.5384,13.5163,13.5384,94600.0
2012-04-02 10:20:00,18.42,18.43,18.38,18.39,55200.0,13.531,13.5384,13.5017,13.509,55200.0
2012-04-02 10:30:00,18.39,18.42,18.36,18.36,98400.0,13.509,13.531,13.487,13.487,98400.0
2012-04-02 10:40:00,18.36,18.38,18.35,18.38,38200.0,13.487,13.5017,13.4796,13.5017,38200.0
2012-04-02 10:50:00,18.38,18.42,18.38,18.42,42200.0,13.5017,13.531,13.5017,13.531,42200.0
2012-04-02 11:00:00,18.42,18.43,18.38,18.4,88000.0,13.531,13.5384,13.5017,13.5163,88000.0
2012-04-02 11:10:00,18.4,18.43,18.4,18.42,47200.0,13.5163,13.5384,13.5163,13.531,47200.0
2012-04-02 11:20:00,18.42,18.46,18.42,18.43,61600.0,13.531,13.5604,13.531,13.5384,61600.0
2012-04-02 11:30:00,18.43,18.5,18.43,18.49,80200.0,13.5384,13.5898,13.5384,13.5825,80200.0
2012-04-02 11:40:00,18.49,18.54,18.49,18.54,48200.0,13.5825,13.6192,13.5825,13.6192,48200.0
2012-04-02 11:50:00,18.54,18.58,18.54,18.58,47400.0,13.6192,13.6486,13.6192,13.6486,47400.0
2012-04-02 12:00:00,18.58,18.61,18.58,18.6,79800.0,13.6486,13.6706,13.6486,13.6633,79800.0
2012-04-02 12:10:00,18.6,18.61,18.6,18.61,26600.0,13.6633,13.6706,13.6633,13.6706,26600.0
2012-04-02 12:20:00,18.61,18.63,18.61,18.62,27600.0,13.6706,13.6853,13.6706,13.678,27600.0
2012-04-02 12:30:00,18.63,18.64,18.61,18.61,32400.0,13.6853,13.6926,13.6706,13.6706,32400.0
2012-04-02 12:40:00,18.61,18.62,18.61,18.61,7200.0,13.6706,13.678,13.6706,13.6706,7200.0
2012-04-02 12:50:00,18.61,18.64,18.61,18.63,40600.0,13.6706,13.6926,13.6706,13.6853,40600.0
2012-04-02 13:00:00,18.63,18.63,18.6,18.61,27800.0,13.6853,13.6853,13.6633,13.6706,27800.0
2012-04-02 13:10:00,18.61,18.62,18.6,18.61,22000.0,13.6706,13.678,13.6633,13.6706,22000.0
2012-04-02 13:20:00,18.61,18.62,18.6,18.61,39200.0,13.6706,13.678,13.6633,13.6706,39200.0
2012-04-02 13:30:00,18.61,18.65,18.61,18.64,35600.0,13.6706,13.7,13.6706,13.6926,35600.0
2012-04-02 13:40:00,18.63,18.64,18.61,18.61,27600.0,13.6853,13.6926,13.6706,13.6706,27600.0
2012-04-02 13:50:00,18.61,18.64,18.61,18.64,15800.0,13.6706,13.6926,13.6706,13.6926,15800.0
2012-04-02 14:00:00,18.64,18.65,18.64,18.64,22800.0,13.6926,13.7,13.6926,13.6926,22800.0
2012-04-02 14:10:00,18.64,18.64,18.61,18.61,31400.0,13.6926,13.6926,13.6706,13.6706,31400.0
2012-04-02 14:20:00,18.61,18.63,18.61,18.61,41600.0,13.6706,13.6853,13.6706,13.6706,41600.0
2012-04-02 14:30:00,18.62,18.64,18.61,18.64,20600.0,13.678,13.6926,13.6706,13.6926,20600.0
2012-04-02 14:40:00,18.64,18.65,18.63,18.65,38000.0,13.6926,13.7,13.6853,13.7,38000.0
2012-04-02 14:50:00,18.65,18.65,18.63,18.65,49800.0,13.7,13.7,13.6853,13.7,49800.0
2012-04-02 15:00:00,18.65,18.67,18.65,18.67,38400.0,13.7,13.7147,13.7,13.7147,38400.0
2012-04-02 15:10:00,18.67,18.68,18.67,18.68,38200.0,13.7147,13.722,13.7147,13.722,38200.0
2012-04-02 15:20:00,18.68,18.68,18.67,18.67,62400.0,13.722,13.722,13.7147,13.7147,62400.0
2012-04-02 15:30:00,18.67,18.68,18.67,18.67,100800.0,13.7147,13.722,13.7147,13.7147,100800.0
2012-04-02 15:40:00,18.67,18.69,18.62,18.63,202400.0,13.7147,13.7294,13.678,13.6853,202400.0
2012-04-02 15:50:00,18.62,18.66,18.61,18.65,286400.0,13.678,13.7073,13.6706,13.7,286400.0
2012-04-03 09:30:00,18.59,18.59,18.49,18.5,80200.0,13.6559,13.6559,13.5825,13.5898,80200.0
2012-04-03 09:40:00,18.5,18.52,18.47,18.49,34400.0,13.5898,13.6045,13.5678,13.5825,34400.0
2012-04-03 09:50:00,18.5,18.53,18.47,18.5,29200.0,13.5898,13.6118,13.5678,13.5898,29200.0
2012-04-03 10:00:00,18.49,18.54,18.49,18.53,29200.0,13.5825,13.6192,13.5825,13.6118,29200.0
2012-04-03 10:10:00,18.53,18.53,18.45,18.46,54000.0,13.6118,13.6118,13.5531,13.5604,54000.0
2012-04-03 10:20:00,18.46,18.52,18.46,18.5,47800.0,13.5604,13.6045,13.5604,13.5898,47800.0
2012-04-03 10:30:00,18.5,18.53,18.5,18.5,31000.0,13.5898,13.6118,13.5898,13.5898,31000.0
2012-04-03 10:40:00,18.5,18.55,18.5,18.55,20800.0,13.5898,13.6265,13.5898,13.6265,20800.0
2012-04-03 10:50:00,18.55,18.56,18.53,18.54,38000.0,13.6265,13.6339,13.6118,13.6192,38000.0
2012-04-03 11:00:00,18.54,18.54,18.51,18.52,28400.0,13.6192,13.6192,13.5971,13.6045,28400.0
2012-04-03 11:10:00,18.52,18.52,18.47,18.5,58200.0,13.6045,13.6045,13.5678,13.5898,58200.0
2012-04-03 11:20:00,18.5,18.5,18.48,18.49,39000.0,13.5898,13.5898,13.5751,13.5825,39000.0
2012-04-03 11:30:00,18.48,18.49,18.46,18.47,63200.0,13.5751,13.5825,13.5604,13.5678,63200.0
2012-04-03 11:40:00,18.47,18.48,18.47,18.48,22800.0,13.5678,13.5751,13.5678,13.5751,22800.0
2012-04-03 11:50:00,18.48,18.48,18.46,18.46,25000.0,13.5751,13.5751,13.5604,13.5604,25000.0
2012-04-03 12:00:00,18.46,18.46,18.43,18.45,59400.0,13.5604,13.5604,13.5384,13.5531,59400.0
2012-04-03 12:10:00,18.45,18.48,18.44,18.48,79000.0,13.5531,13.5751,13.5457,13.5751,79000.0
2012-04-03 12:20:00,18.48,18.5,18.48,18.5,51000.0,13.5751,13.5898,13.5751,13.5898,51000.0
2012-04-03 12:30:00,18.5,18.5,18.47,18.49,54200.0,13.5898,13.5898,13.5678,13.5825,54200.0
2012-04-03 12:40:00,18.48,18.51,18.48,18.5,33400.0,13.5751,13.5971,13.5751,13.5898,33400.0
2012-04-03 12:50:00,18.5,18.5,18.49,18.5,25800.0,13.5898,13.5898,13.5825,13.5898,25800.0
2012-04-03 13:00:00,18.5,18.5,18.49,18.49,21600.0,13.5898,13.5898,13.5825,13.5825,21600.0
2012-04-03 13:10:00,18.49,18.5,18.46,18.47,27600.0,13.5825,13.5898,13.5604,13.5678,27600.0
2012-04-03 13:20:00,18.47,18.47,18.45,18.46,27800.0,13.5678,13.5678,13.5531,13.5604,27800.0
2012-04-03 13:30:00,18.46,18.46,18.46,18.46,7200.0,13.5604,13.5604,13.5604,13.5604,7200.0
2012-04-03 13:40:00,18.46,18.46,18.44,18.44,13800.0,13.5604,13.5604,13.5457,13.5457,13800.0
2012-04-03 13:50:00,18.44,18.5,18.43,18.5,103600.0,13.5457,13.5898,13.5384,13.5898,103600.0
2012-04-03 14:00:00,18.5,18.5,18.4,18.44,147800.0,13.5898,13.5898,13.5163,13.5457,147800.0
2012-04-03 14:10:00,18.43,18.45,18.41,18.41,57600.0,13.5384,13.5531,13.5237,13.5237,57600.0
2012-04-03 14:20:00,18.42,18.42,18.39,18.4,48400.0,13.531,13.531,13.509,13.5163,48400.0
2012-04-03 14:30:00,18.4,18.4,18.32,18.32,53400.0,13.5163,13.5163,13.4576,13.4576,53400.0
2012-04-03 14:40:00,18.31,18.35,18.31,18.34,63400.0,13.4502,13.4796,13.4502,13.4723,63400.0
2012-04-03 14:50:00,18.34,18.36,18.32,18.33,46200.0,13.4723,13.487,13.4576,13.4649,46200.0
2012-04-03 15:00:00,18.33,18.38,18.32,18.36,46600.0,13.4649,13.5017,13.4576,13.487,46600.0
2012-04-03 15:10:00,18.36,18.38,18.35,18.36,50600.0,13.487,13.5017,13.4796,13.487,50600.0
2012-04-03 15:20:00,18.36,18.36,18.3,18.31,67800.0,13.487,13.487,13.4429,13.4502,67800.0
2012-04-03 15:30:00,18.31,18.33,18.3,18.31,91000.0,13.4502,13.4649,13.4429,13.4502,91000.0
2012-04-03 15:40:00,18.31,18.35,18.3,18.35,98600.0,13.4502,13.4796,13.4429,13.4796,98600.0
2012-04-03 15:50:00,18.35,18.38,18.35,18.36,165400.0,13.4796,13.5017,13.4796,13.487,165400.0
2012-04-04 09:30:00,18.19,18.23,18.14,18.22,57400.0,13.3621,13.3915,13.3254,13.3841,57400.0
2012-04-04 09:40:00,18.22,18.23,18.18,18.2,57400.0,13.3841,13.3915,13.3547,13.3694,57400.0
2012-04-04 09:50:00,18.19,18.2,18.17,18.18,25000.0,13.3621,13.3694,13.3474,13.3547,25000.0
2012-04-04 10:00:00,18.18,18.18,18.13,18.14,69000.0,13.3547,13.3547,13.318,13.3254,69000.0
2012-04-04 10:10:00,18.11,18.12,18.1,18.11,45600.0,13.3033,13.3107,13.296,13.3033,45600.0
2012-04-04 10:20:00,18.11,18.12,18.08,18.08,46400.0,13.3033,13.3107,13.2813,13.2813,46400.0
2012-04-04 10:30:00,18.08,18.09,18.06,18.09,34200.0,13.2813,13.2886,13.2666,13.2886,34200.0
2012-04-04 10:40:00,18.08,18.08,18.05,18.06,50000.0,13.2813,13.2813,13.2592,13.2666,50000.0
2012-04-04 10:50:00,18.06,18.06,18.0,18.0,49200.0,13.2666,13.2666,13.2225,13.2225,49200.0
2012-04-04 11:00:00,18.0,18.09,18.0,18.09,50800.0,13.2225,13.2886,13.2225,13.2886,50800.0
2012-04-04 11:10:00,18.08,18.08,18.04,18.06,33600.0,13.2813,13.2813,13.2519,13.2666,33600.0
2012-04-04 11:20:00,18.06,18.08,18.05,18.05,30000.0,13.2666,13.2813,13.2592,13.2592,30000.0
2012-04-04 11:30:00,18.05,18.07,18.04,18.05,35400.0,13.2592,13.2739,13.2519,13.2592,35400.0
2012-04-04 11:40:00,18.05,18.05,18.02,18.02,29200.0,13.2592,13.2592,13.2372,13.2372,29200.0
2012-04-04 11:50:00,18.02,18.06,18.02,18.05,22400.0,13.2372,13.2666,13.2372,13.2592,22400.0
2012-04-04 12:00:00,18.05,18.05,18.03,18.03,34000.0,13.2592,13.2592,13.2445,13.2445,34000.0
2012-04-04 12:10:00,18.04,18.09,18.04,18.08,39600.0,13.2519,13.2886,13.2519,13.2813,39600.0
2012-04-04 12:20:00,18.08,18.09,18.06,18.07,14200.0,13.2813,13.2886,13.2666,13.2739,14200.0
2012-04-04 12:30:00,18.07,18.07,18.05,18.06,21800.0,13.2739,13.2739,13.2592,13.2666,21800.0
2012-04-04 12:40:00,18.07,18.07,18.03,18.04,32400.0,13.2739,13.2739,13.2445,13.2519,32400.0
2012-04-04 12:50:00,18.04,18.05,18.02,18.02,29800.0,13.2519,13.2592,13.2372,13.2372,29800.0
2012-04-04 13:00:00,18.02,18.03,17.99,17.99,60800.0,13.2372,13.2445,13.2152,13.2152,60800.0
2012-04-04 13:10:00,17.99,18.0,17.98,18.0,31400.0,13.2152,13.2225,13.2078,13.2225,31400.0
2012-04-04 13:20:00,18.0,18.0,17.98,17.99,39200.0,13.2225,13.2225,13.2078,13.2152,39200.0
2012-04-04 13:30:00,17.99,18.0,17.98,18.0,44800.0,13.2152,13.2225,13.2078,13.2225,44800.0
2012-04-04 13:40:00,18.0,18.02,17.99,18.0,68000.0,13.2225,13.2372,13.2152,13.2225,68000.0
2012-04-04 13:50:00,18.01,18.04,18.0,18.03,45000.0,13.2299,13.2519,13.2225,13.2445,45000.0
2012-04-04 14:00:00,18.03,18.04,18.01,18.02,47600.0,13.2445,13.2519,13.2299,13.2372,47600.0
2012-04-04 14:10:00,18.02,18.03,18.01,18.02,28000.0,13.2372,13.2445,13.2299,13.2372,28000.0
2012-04-04 14:20:00,18.02,18.02,17.99,18.0,25600.0,13.2372,13.2372,13.2152,13.2225,25600.0
2012-04-04 14:30:00,18.0,18.04,18.0,18.04,67000.0,13.2225,13.2519,13.2225,13.2519,67000.0
2012-04-04 14:40:00,18.04,18.04,18.03,18.03,48000.0,13.2519,13.2519,13.2445,13.2445,48000.0
2012-04-04 14:50:00,18.03,18.03,18.01,18.03,43200.0,13.2445,13.2445,13.2299,13.2445,43200.0
2012-04-04 15:00:00,18.03,18.05,18.02,18.04,54800.0,13.2445,13.2592,13.2372,13.2519,54800.0
2012-04-04 15:10:00,18.04,18.06,18.04,18.06,63000.0,13.2519,13.2666,13.2519,13.2666,63000.0
2012-04-04 15:20:00,18.06,18.06,18.05,18.06,175400.0,13.2666,13.2666,13.2592,13.2666,175400.0
2012-04-04 15:30:00,18.06,18.11,18.06,18.1,54800.0,13.2666,13.3033,13.2666,13.296,54800.0
2012-04-04 15:40:00,18.1,18.14,18.1,18.13,63400.0,13.296,13.3254,13.296,13.318,63400.0
2012-04-04 15:50:00,18.13,18.13,18.08,18.09,130600.0,13.318,13.318,13.2813,13.2886,130600.0
2012-04-05 09:30:00,18.08,18.08,18.0,18.0,12000.0,13.2813,13.2813,13.2225,13.2225,12000.0
2012-04-05 09:40:00,18.0,18.07,18.0,18.04,22200.0,13.2225,13.2739,13.2225,13.2519,22200.0
2012-04-05 09:50:00,18.03,18.06,18.02,18.02,31000.0,13.2445,13.2666,13.2372,13.2372,31000.0
2012-04-05 10:00:00,18.03,18.04,17.98,17.98,39200.0,13.2445,13.2519,13.2078,13.2078,39200.0
2012-04-05 10:10:00,17.98,18.0,17.96,17.96,16200.0,13.2078,13.2225,13.1931,13.1931,16200.0
2012-04-05 10:20:00,17.96,18.01,17.96,18.01,30200.0,13.1931,13.2299,13.1931,13.2299,30200.0
2012-04-05 10:30:00,18.0,18.01,17.98,18.0,77000.0,13.2225,13.2299,13.2078,13.2225,77000.0
2012-04-05 10:40:00,18.0,18.04,18.0,18.04,92400.0,13.2225,13.2519,13.2225,13.2519,92400.0
2012-04-05 10:50:00,18.04,18.05,18.03,18.04,46800.0,13.2519,13.2592,13.2445,13.2519,46800.0
2012-04-05 11:00:00,18.04,18.07,18.04,18.06,32000.0,13.2519,13.2739,13.2519,13.2666,32000.0
2012-04-05 11:10:00,18.06,18.08,18.06,18.07,53200.0,13.2666,13.2813,13.2666,13.2739,53200.0
2012-04-05 11:20:00,18.06,18.09,18.06,18.08,23800.0,13.2666,13.2886,13.2666,13.2813,23800.0
2012-04-05 11:30:00,18.08,18.08,18.06,18.07,28000.0,13.2813,13.2813,13.2666,13.2739,28000.0
2012-04-05 11:40:00,18.07,18.1,18.07,18.08,26600.0,13.2739,13.296,13.2739,13.2813,26600.0
2012-04-05 11:50:00,18.08,18.11,18.07,18.11,49200.0,13.2813,13.3033,13.2739,13.3033,49200.0
2012-04-05 12:00:00,18.11,18.13,18.09,18.11,37800.0,13.3033,13.318,13.2886,13.3033,37800.0
2012-04-05 12:10:00,18.1,18.11,18.09,18.09,39800.0,13.296,13.3033,13.2886,13.2886,39800.0
2012-04-05 12:20:00,18.09,18.11,18.08,18.1,60600.0,13.2886,13.3033,13.2813,13.296,60600.0
2012-04-05 12:30:00,18.09,18.1,18.06,18.06,20000.0,13.2886,13.296,13.2666,13.2666,20000.0
2012-04-05 12:40:00,18.06,18.06,18.05,18.05,12000.0,13.2666,13.2666,13.2592,13.2592,12000.0
2012-04-05 12:50:00,18.05,18.06,18.05,18.05,15600.0,13.2592,13.2666,13.2592,13.2592,15600.0
2012-04-05 13:00:00,18.06,18.06,18.05,18.06,36000.0,13.2666,13.2666,13.2592,13.2666,36000.0
2012-04-05 13:10:00,18.06,18.08,18.05,18.06,34200.0,13.2666,13.2813,13.2592,13.2666,34200.0
2012-04-05 13:20:00,18.05,18.07,18.05,18.07,18200.0,13.2592,13.2739,13.2592,13.2739,18200.0
2012-04-05 13:30:00,18.07,18.1,18.05,18.1,35200.0,13.2739,13.296,13.2592,13.296,35200.0
2012-04-05 13:40:00,18.1,18.1,18.07,18.07,30000.0,13.296,13.296,13.2739,13.2739,30000.0
2012-04-05 13:50:00,18.07,18.08,18.06,18.07,44200.0,13.2739,13.2813,13.2666,13.2739,44200.0
2012-04-05 14:00:00,18.08,18.09,18.07,18.07,40400.0,13.2813,13.2886,13.2739,13.2739,40400.0
2012-04-05 14:10:00,18.07,18.1,18.06,18.1,38000.0,13.2739,13.296,13.2666,13.296,38000.0
2012-04-05 14:20:00,18.1,18.11,18.1,18.11,24600.0,13.296,13.3033,13.296,13.3033,24600.0
2012-04-05 14:30:00,18.1,18.1,18.08,18.08,55600.0,13.296,13.296,13.2813,13.2813,55600.0
2012-04-05 14:40:00,18.08,18.09,18.08,18.08,52800.0,13.2813,13.2886,13.2813,13.2813,52800.0
2012-04-05 14:50:00,18.08,18.09,18.06,18.08,103800.0,13.2813,13.2886,13.2666,13.2813,103800.0
2012-04-05 15:00:00,18.08,18.09,18.07,18.08,43600.0,13.2813,13.2886,13.2739,13.2813,43600.0
2012-04-05 15:10:00,18.08,18.08,18.06,18.06,28800.0,13.2813,13.2813,13.2666,13.2666,28800.0
2012-04-05 15:20:00,18.06,18.07,18.06,18.06,42600.0,13.2666,13.2739,13.2666,13.2666,42600.0
2012-04-05 15:30:00,18.06,18.06,18.06,18.06,30000.0,13.2666,13.2666,13.2666,13.2666,30000.0
2012-04-05 15:40:00,18.06,18.06,18.05,18.06,60200.0,13.2666,13.2666,13.2592,13.2666,60200.0
2012-04-05 15:50:00,18.06,18.08,18.06,18.07,119400.0,13.2666,13.2813,13.2666,13.2739,119400.0
2012-04-09 09:30:00,17.88,17.92,17.77,17.78,62800.0,13.1344,13.1637,13.0536,13.0609,62800.0
2012-04-09 09:40:00,17.78,17.78,17.75,17.76,40000.0,13.0609,13.0609,13.0389,13.0462,40000.0
2012-04-09 09:50:00,17.75,17.75,17.69,17.72,53400.0,13.0389,13.0389,12.9948,13.0168,53400.0
2012-04-09 10:00:00,17.72,17.75,17.71,17.71,180200.0,13.0168,13.0389,13.0095,13.0095,180200.0
2012-04-09 10:10:00,17.71,17.73,17.69,17.72,111600.0,13.0095,13.0242,12.9948,13.0168,111600.0
2012-04-09 10:20:00,17.72,17.81,17.7,17.81,138000.0,13.0168,13.0829,13.0021,13.0829,138000.0
2012-04-09 10:30:00,17.81,17.84,17.81,17.81,71800.0,13.0829,13.105,13.0829,13.0829,71800.0
2012-04-09 10:40:00,17.81,17.89,17.81,17.89,42600.0,13.0829,13.1417,13.0829,13.1417,42600.0
2012-04-09 10:50:00,17.89,17.89,17.86,17.86,45400.0,13.1417,13.1417,13.1197,13.1197,45400.0
2012-04-09 11:00:00,17.87,17.89,17.86,17.86,67200.0,13.127,13.1417,13.1197,13.1197,67200.0
2012-04-09 11:10:00,17.86,17.87,17.82,17.83,142000.0,13.1197,13.127,13.0903,13.0976,142000.0
2012-04-09 11:20:00,17.83,17.84,17.82,17.82,46600.0,13.0976,13.105,13.0903,13.0903,46600.0
2012-04-09 11:30:00,17.82,17.86,17.82,17.83,41600.0,13.0903,13.1197,13.0903,13.0976,41600.0
2012-04-09 11:40:00,17.83,17.83,17.79,17.8,59000.0,13.0976,13.0976,13.0682,13.0756,59000.0
2012-04-09 11:50:00,17.81,17.81,17.77,17.78,83600.0,13.0829,13.0829,13.0536,13.0609,83600.0
2012-04-09 12:00:00,17.78,17.78,17.75,17.75,41600.0,13.0609,13.0609,13.0389,13.0389,41600.0
2012-04-09 12:10:00,17.75,17.78,17.75,17.77,56800.0,13.0389,13.0609,13.0389,13.0536,56800.0
2012-04-09 12:20:00,17.77,17.78,17.75,17.75,51400.0,13.0536,13.0609,13.0389,13.0389,51400.0
2012-04-09 12:30:00,17.76,17.78,17.75,17.77,42600.0,13.0462,13.0609,13.0389,13.0536,42600.0
2012-04-09 12:40:00,17.77,17.84,17.76,17.8,181200.0,13.0536,13.105,13.0462,13.0756,181200.0
2012-04-09 12:50:00,17.8,17.8,17.78,17.8,37000.0,13.0756,13.0756,13.0609,13.0756,37000.0
2012-04-09 13:00:00,17.8,17.8,17.76,17.76,65200.0,13.0756,13.0756,13.0462,13.0462,65200.0
2012-04-09 13:10:00,17.77,17.77,17.75,17.75,89800.0,13.0536,13.0536,13.0389,13.0389,89800.0
2012-04-09 13:20:00,17.75,17.75,17.73,17.74,57800.0,13.0389,13.0389,13.0242,13.0315,57800.0
2012-04-09 13:30:00,17.74,17.74,17.72,17.73,71400.0,13.0315,13.0315,13.0168,13.0242,71400.0
2012-04-09 13:40:00,17.73,17.73,17.71,17.71,93400.0,13.0242,13.0242,13.0095,13.0095,93400.0
2012-04-09 13:50:00,17.72,17.73,17.7,17.73,71200.0,13.0168,13.0242,13.0021,13.0242,71200.0
2012-04-09 14:00:00,17.73,17.73,17.71,17.73,70800.0,13.0242,13.0242,13.0095,13.0242,70800.0
2012-04-09 14:10:00,17.73,17.73,17.71,17.73,87400.0,13.0242,13.0242,13.0095,13.0242,87400.0
2012-04-09 14:20:00,17.73,17.75,17.73,17.74,75800.0,13.0242,13.0389,13.0242,13.0315,75800.0
2012-04-09 14:30:00,17.74,17.74,17.73,17.74,85200.0,13.0315,13.0315,13.0242,13.0315,85200.0
2012-04-09 14:40:00,17.74,17.75,17.73,17.75,61000.0,13.0315,13.0389,13.0242,13.0389,61000.0
2012-04-09 14:50:00,17.75,17.77,17.75,17.75,90600.0,13.0389,13.0536,13.0389,13.0389,90600.0
2012-04-09 15:00:00,17.75,17.77,17.75,17.75,113400.0,13.0389,13.0536,13.0389,13.0389,113400.0
2012-04-09 15:10:00,17.75,17.77,17.75,17.77,127400.0,13.0389,13.0536,13.0389,13.0536,127400.0
2012-04-09 15:20:00,17.77,17.78,17.74,17.74,82200.0,13.0536,13.0609,13.0315,13.0315,82200.0
2012-04-09 15:30:00,17.74,17.75,17.73,17.75,154400.0,13.0315,13.0389,13.0242,13.0389,154400.0
2012-04-09 15:40:00,17.75,17.75,17.72,17.74,111800.0,13.0389,13.0389,13.0168,13.0315,111800.0
2012-04-09 15:50:00,17.74,17.76,17.72,17.73,402600.0,13.0315,13.0462,13.0168,13.0242,402600.0
2012-04-10 09:30:00,17.67,17.82,17.66,17.81,81000.0,12.9801,13.0903,12.9728,13.0829,81000.0
2012-04-10 09:40:00,17.81,17.86,17.75,17.75,72400.0,13.0829,13.1197,13.0389,13.0389,72400.0
2012-04-10 09:50:00,17.76,17.79,17.74,17.78,88600.0,13.0462,13.0682,13.0315,13.0609,88600.0
2012-04-10 10:00:00,17.78,17.8,17.72,17.74,102800.0,13.0609,13.0756,13.0168,13.0315,102800.0
2012-04-10 10:10:00,17.73,17.75,17.67,17.67,98400.0,13.0242,13.0389,12.9801,12.9801,98400.0
2012-04-10 10:20:00,17.67,17.71,17.65,17.68,132000.0,12.9801,13.0095,12.9654,12.9874,132000.0
2012-04-10 10:30:00,17.68,17.72,17.67,17.72,42600.0,12.9874,13.0168,12.9801,13.0168,42600.0
2012-04-10 10:40:00,17.72,17.75,17.7,17.74,37000.0,13.0168,13.0389,13.0021,13.0315,37000.0
2012-04-10 10:50:00,17.74,17.75,17.69,17.7,56600.0,13.0315,13.0389,12.9948,13.0021,56600.0
2012-04-10 11:00:00,17.71,17.79,17.71,17.77,102200.0,13.0095,13.0682,13.0095,13.0536,102200.0
2012-04-10 11:10:00,17.77,17.78,17.7,17.72,263400.0,13.0536,13.0609,13.0021,13.0168,263400.0
2012-04-10 11:20:00,17.72,17.74,17.7,17.74,111800.0,13.0168,13.0315,13.0021,13.0315,111800.0
2012-04-10 11:30:00,17.74,17.76,17.72,17.74,144000.0,13.0315,13.0462,13.0168,13.0315,144000.0
2012-04-10 11:40:00,17.74,17.75,17.72,17.74,106400.0,13.0315,13.0389,13.0168,13.0315,106400.0
2012-04-10 11:50:00,17.74,17.74,17.64,17.65,162200.0,13.0315,13.0315,12.9581,12.9654,162200.0
2012-04-10 12:00:00,17.65,17.65,17.6,17.61,167600.0,12.9654,12.9654,12.9287,12.936,167600.0
2012-04-10 12:10:00,17.61,17.62,17.58,17.61,235000.0,12.936,12.9434,12.914,12.936,235000.0
2012-04-10 12:20:00,17.62,17.65,17.61,17.65,64400.0,12.9434,12.9654,12.936,12.9654,64400.0
2012-04-10 12:30:00,17.65,17.65,17.63,17.63,47000.0,12.9654,12.9654,12.9507,12.9507,47000.0
2012-04-10 12:40:00,17.64,17.67,17.63,17.64,49600.0,12.9581,12.9801,12.9507,12.9581,49600.0
2012-04-10 12:50:00,17.65,17.68,17.62,17.68,111000.0,12.9654,12.9874,12.9434,12.9874,111000.0
2012-04-10 13:00:00,17.68,17.71,17.67,17.68,95600.0,12.9874,13.0095,12.9801,12.9874,95600.0
2012-04-10 13:10:00,17.69,17.69,17.63,17.63,86200.0,12.9948,12.9948,12.9507,12.9507,86200.0
2012-04-10 13:20:00,17.63,17.66,17.63,17.65,45200.0,12.9507,12.9728,12.9507,12.9654,45200.0
2012-04-10 13:30:00,17.65,17.65,17.61,17.62,49600.0,12.9654,12.9654,12.936,12.9434,49600.0
2012-04-10 13:40:00,17.62,17.65,17.61,17.64,43000.0,12.9434,12.9654,12.936,12.9581,43000.0
2012-04-10 13:50:00,17.64,17.65,17.61,17.62,74800.0,12.9581,12.9654,12.936,12.9434,74800.0
2012-04-10 14:00:00,17.61,17.64,17.6,17.63,108400.0,12.936,12.9581,12.9287,12.9507,108400.0
2012-04-10 14:10:00,17.64,17.65,17.59,17.61,73600.0,12.9581,12.9654,12.9213,12.936,73600.0
2012-04-10 14:20:00,17.61,17.61,17.57,17.59,89200.0,12.936,12.936,12.9066,12.9213,89200.0
2012-04-10 14:30:00,17.59,17.59,17.53,17.54,96000.0,12.9213,12.9213,12.8773,12.8846,96000.0
2012-04-10 14:40:00,17.54,17.61,17.54,17.61,82600.0,12.8846,12.936,12.8846,12.936,82600.0
2012-04-10 14:50:00,17.61,17.61,17.58,17.59,58200.0,12.936,12.936,12.914,12.9213,58200.0
2012-04-10 15:00:00,17.58,17.6,17.54,17.56,98400.0,12.914,12.9287,12.8846,12.8993,98400.0
2012-04-10 15:10:00,17.56,17.58,17.54,17.58,93600.0,12.8993,12.914,12.8846,12.914,93600.0
2012-04-10 15:20:00,17.58,17.59,17.56,17.57,89600.0,12.914,12.9213,12.8993,12.9066,89600.0
2012-04-10 15:30:00,17.57,17.61,17.57,17.6,142200.0,12.9066,12.936,12.9066,12.9287,142200.0
2012-04-10 15:40:00,17.61,17.61,17.56,17.57,191000.0,12.936,12.936,12.8993,12.9066,191000.0
2012-04-10 15:50:00,17.57,17.57,17.53,17.54,402400.0,12.9066,12.9066,12.8773,12.8846,402400.0
2012-04-11 09:30:00,17.75,17.86,17.75,17.79,183400.0,13.0389,13.1197,13.0389,13.0682,183400.0
2012-04-11 09:40:00,17.8,17.83,17.79,17.82,71400.0,13.0756,13.0976,13.0682,13.0903,71400.0
2012-04-11 09:50:00,17.82,17.86,17.79,17.85,141000.0,13.0903,13.1197,13.0682,13.1123,141000.0
2012-04-11 10:00:00,17.84,17.94,17.84,17.93,132800.0,13.105,13.1784,13.105,13.1711,132800.0
2012-04-11 10:10:00,17.93,17.93,17.89,17.92,137400.0,13.1711,13.1711,13.1417,13.1637,137400.0
2012-04-11 10:20:00,17.92,17.93,17.89,17.92,41800.0,13.1637,13.1711,13.1417,13.1637,41800.0
2012-04-11 10:30:00,17.93,17.98,17.93,17.97,61600.0,13.1711,13.2078,13.1711,13.2005,61600.0
2012-04-11 10:40:00,17.97,17.98,17.94,17.98,99000.0,13.2005,13.2078,13.1784,13.2078,99000.0
2012-04-11 10:50:00,17.98,17.98,17.95,17.96,50000.0,13.2078,13.2078,13.1858,13.1931,50000.0
2012-04-11 11:00:00,17.95,17.96,17.93,17.93,32200.0,13.1858,13.1931,13.1711,13.1711,32200.0
2012-04-11 11:10:00,17.94,17.94,17.88,17.89,56400.0,13.1784,13.1784,13.1344,13.1417,56400.0
2012-04-11 11:20:00,17.89,17.9,17.87,17.89,76200.0,13.1417,13.1491,13.127,13.1417,76200.0
2012-04-11 11:30:00,17.89,17.89,17.87,17.87,25200.0,13.1417,13.1417,13.127,13.127,25200.0
2012-04-11 11:40:00,17.88,17.88,17.86,17.86,29800.0,13.1344,13.1344,13.1197,13.1197,29800.0
2012-04-11 11:50:00,17.86,17.86,17.84,17.84,40800.0,13.1197,13.1197,13.105,13.105,40800.0
2012-04-11 12:00:00,17.84,17.85,17.83,17.83,56800.0,13.105,13.1123,13.0976,13.0976,56800.0
2012-04-11 12:10:00,17.84,17.85,17.82,17.83,42600.0,13.105,13.1123,13.0903,13.0976,42600.0
2012-04-11 12:20:00,17.82,17.84,17.82,17.84,42000.0,13.0903,13.105,13.0903,13.105,42000.0
2012-04-11 12:30:00,17.84,17.85,17.83,17.85,28400.0,13.105,13.1123,13.0976,13.1123,28400.0
2012-04-11 12:40:00,17.85,17.86,17.84,17.85,25600.0,13.1123,13.1197,13.105,13.1123,25600.0
2012-04-11 12:50:00,17.85,17.88,17.85,17.88,51800.0,13.1123,13.1344,13.1123,13.1344,51800.0
2012-04-11 13:00:00,17.87,17.89,17.86,17.89,43000.0,13.127,13.1417,13.1197,13.1417,43000.0
2012-04-11 13:10:00,17.89,17.89,17.86,17.86,42600.0,13.1417,13.1417,13.1197,13.1197,42600.0
2012-04-11 13:20:00,17.86,17.86,17.85,17.86,33600.0,13.1197,13.1197,13.1123,13.1197,33600.0
2012-04-11 13:30:00,17.86,17.86,17.83,17.84,49600.0,13.1197,13.1197,13.0976,13.105,49600.0
2012-04-11 13:40:00,17.84,17.86,17.84,17.86,39600.0,13.105,13.1197,13.105,13.1197,39600.0
2012-04-11 13:50:00,17.87,17.88,17.86,17.88,21000.0,13.127,13.1344,13.1197,13.1344,21000.0
2012-04-11 14:00:00,17.88,17.88,17.84,17.85,29000.0,13.1344,13.1344,13.105,13.1123,29000.0
2012-04-11 14:10:00,17.86,17.86,17.84,17.86,22000.0,13.1197,13.1197,13.105,13.1197,22000.0
2012-04-11 14:20:00,17.86,17.88,17.85,17.86,30200.0,13.1197,13.1344,13.1123,13.1197,30200.0
2012-04-11 14:30:00,17.86,17.86,17.8,17.86,67600.0,13.1197,13.1197,13.0756,13.1197,67600.0
2012-04-11 14:40:00,17.86,17.86,17.82,17.85,32200.0,13.1197,13.1197,13.0903,13.1123,32200.0
2012-04-11 14:50:00,17.85,17.86,17.84,17.84,38000.0,13.1123,13.1197,13.105,13.105,38000.0
2012-04-11 15:00:00,17.85,17.86,17.83,17.83,52600.0,13.1123,13.1197,13.0976,13.0976,52600.0
2012-04-11 15:10:00,17.83,17.83,17.8,17.81,65200.0,13.0976,13.0976,13.0756,13.0829,65200.0
2012-04-11 15:20:00,17.81,17.81,17.77,17.78,47400.0,13.0829,13.0829,13.0536,13.0609,47400.0
2012-04-11 15:30:00,17.79,17.8,17.78,17.78,50800.0,13.0682,13.0756,13.0609,13.0609,50800.0
2012-04-11 15:40:00,17.78,17.8,17.75,17.76,141200.0,13.0609,13.0756,13.0389,13.0462,141200.0
2012-04-11 15:50:00,17.76,17.79,17.75,17.78,159000.0,13.0462,13.0682,13.0389,13.0609,159000.0
2012-04-12 09:30:00,17.77,17.94,17.77,17.82,86000.0,13.0536,13.1784,13.0536,13.0903,86000.0
2012-04-12 09:40:00,17.82,17.9,17.82,17.84,73000.0,13.0903,13.1491,13.0903,13.105,73000.0
2012-04-12 09:50:00,17.84,17.86,17.82,17.86,46800.0,13.105,13.1197,13.0903,13.1197,46800.0
2012-04-12 10:00:00,17.86,17.88,17.86,17.87,55600.0,13.1197,13.1344,13.1197,13.127,55600.0
2012-04-12 10:10:00,17.87,17.91,17.87,17.91,28000.0,13.127,13.1564,13.127,13.1564,28000.0
2012-04-12 10:20:00,17.91,17.92,17.87,17.9,114200.0,13.1564,13.1637,13.127,13.1491,114200.0
2012-04-12 10:30:00,17.91,17.93,17.89,17.93,93200.0,13.1564,13.1711,13.1417,13.1711,93200.0
2012-04-12 10:40:00,17.93,17.94,17.9,17.94,75000.0,13.1711,13.1784,13.1491,13.1784,75000.0
2012-04-12 10:50:00,17.93,17.93,17.91,17.93,34400.0,13.1711,13.1711,13.1564,13.1711,34400.0
2012-04-12 11:00:00,17.94,17.98,17.93,17.97,63000.0,13.1784,13.2078,13.1711,13.2005,63000.0
2012-04-12 11:10:00,17.97,18.0,17.95,18.0,51600.0,13.2005,13.2225,13.1858,13.2225,51600.0
2012-04-12 11:20:00,18.0,18.03,18.0,18.01,28400.0,13.2225,13.2445,13.2225,13.2299,28400.0
2012-04-12 11:30:00,18.0,18.0,17.98,17.99,31200.0,13.2225,13.2225,13.2078,13.2152,31200.0
2012-04-12 11:40:00,17.99,18.0,17.98,18.0,23800.0,13.2152,13.2225,13.2078,13.2225,23800.0
2012-04-12 11:50:00,18.0,18.04,18.0,18.03,22400.0,13.2225,13.2519,13.2225,13.2445,22400.0
2012-04-12 12:00:00,18.04,18.05,18.0,18.01,23800.0,13.2519,13.2592,13.2225,13.2299,23800.0
2012-04-12 12:10:00,18.02,18.03,18.01,18.03,28200.0,13.2372,13.2445,13.2299,13.2445,28200.0
2012-04-12 12:20:00,18.03,18.05,18.03,18.05,27600.0,13.2445,13.2592,13.2445,13.2592,27600.0
2012-04-12 12:30:00,18.04,18.05,18.03,18.04,59000.0,13.2519,13.2592,13.2445,13.2519,59000.0
2012-04-12 12:40:00,18.04,18.07,18.04,18.05,42000.0,13.2519,13.2739,13.2519,13.2592,42000.0
2012-04-12 12:50:00,18.05,18.06,18.05,18.06,13800.0,13.2592,13.2666,13.2592,13.2666,13800.0
2012-04-12 13:00:00,18.06,18.07,18.05,18.07,25400.0,13.2666,13.2739,13.2592,13.2739,25400.0
2012-04-12 13:10:00,18.07,18.08,18.06,18.07,29000.0,13.2739,13.2813,13.2666,13.2739,29000.0
2012-04-12 13:20:00,18.07,18.07,18.05,18.06,16200.0,13.2739,13.2739,13.2592,13.2666,16200.0
2012-04-12 13:30:00,18.06,18.06,18.05,18.05,8200.0,13.2666,13.2666,13.2592,13.2592,8200.0
2012-04-12 13:40:00,18.05,18.05,18.03,18.04,20200.0,13.2592,13.2592,13.2445,13.2519,20200.0
2012-04-12 13:50:00,18.04,18.05,17.99,18.0,40200.0,13.2519,13.2592,13.2152,13.2225,40200.0
2012-04-12 14:00:00,18.0,18.01,17.99,18.01,27600.0,13.2225,13.2299,13.2152,13.2299,27600.0
2012-04-12 14:10:00,18.0,18.03,18.0,18.03,15600.0,13.2225,13.2445,13.2225,13.2445,15600.0
2012-04-12 14:20:00,18.03,18.07,18.03,18.06,58000.0,13.2445,13.2739,13.2445,13.2666,58000.0
2012-04-12 14:30:00,18.06,18.07,18.06,18.06,25800.0,13.2666,13.2739,13.2666,13.2666,25800.0
2012-04-12 14:40:00,18.06,18.09,18.06,18.08,36400.0,13.2666,13.2886,13.2666,13.2813,36400.0
2012-04-12 14:50:00,18.08,18.11,18.08,18.09,42800.0,13.2813,13.3033,13.2813,13.2886,42800.0
2012-04-12 15:00:00,18.09,18.11,18.09,18.09,44600.0,13.2886,13.3033,13.2886,13.2886,44600.0
2012-04-12 15:10:00,18.1,18.1,18.08,18.08,44200.0,13.296,13.296,13.2813,13.2813,44200.0
2012-04-12 15:20:00,18.09,18.09,18.08,18.09,23400.0,13.2886,13.2886,13.2813,13.2886,23400.0
2012-04-12 15:30:00,18.08,18.11,18.08,18.1,86200.0,13.2813,13.3033,13.2813,13.296,86200.0
2012-04-12 15:40:00,18.1,18.11,18.1,18.1,164000.0,13.296,13.3033,13.296,13.296,164000.0
2012-04-12 15:50:00,18.1,18.13,18.08,18.09,391400.0,13.296,13.318,13.2813,13.2886,391400.0
2012-04-13 09:30:00,18.11,18.11,18.0,18.06,122000.0,13.3033,13.3033,13.2225,13.2666,122000.0
2012-04-13 09:40:00,18.07,18.14,18.06,18.11,99400.0,13.2739,13.3254,13.2666,13.3033,99400.0
2012-04-13 09:50:00,18.1,18.12,18.08,18.1,323600.0,13.296,13.3107,13.2813,13.296,323600.0
2012-04-13 10:00:00,18.09,18.11,18.08,18.1,186200.0,13.2886,13.3033,13.2813,13.296,186200.0
2012-04-13 10:10:00,18.1,18.14,18.07,18.07,91600.0,13.296,13.3254,13.2739,13.2739,91600.0
2012-04-13 10:20:00,18.07,18.09,18.05,18.09,336600.0,13.2739,13.2886,13.2592,13.2886,336600.0
2012-04-13 10:30:00,18.09,18.1,18.07,18.09,307600.0,13.2886,13.296,13.2739,13.2886,307600.0
2012-04-13 10:40:00,18.09,18.11,18.08,18.09,73400.0,13.2886,13.3033,13.2813,13.2886,73400.0
2012-04-13 10:50:00,18.1,18.16,18.1,18.15,204600.0,13.296,13.34,13.296,13.3327,204600.0
2012-04-13 11:00:00,18.15,18.17,18.15,18.15,68000.0,13.3327,13.3474,13.3327,13.3327,68000.0
2012-04-13 11:10:00,18.15,18.17,18.14,18.15,109400.0,13.3327,13.3474,13.3254,13.3327,109400.0
2012-04-13 11:20:00,18.15,18.17,18.15,18.17,74200.0,13.3327,13.3474,13.3327,13.3474,74200.0
2012-04-13 11:30:00,18.16,18.18,18.15,18.17,78000.0,13.34,13.3547,13.3327,13.3474,78000.0
2012-04-13 11:40:00,18.17,18.18,18.15,18.17,123800.0,13.3474,13.3547,13.3327,13.3474,123800.0
2012-04-13 11:50:00,18.17,18.17,18.15,18.16,54600.0,13.3474,13.3474,13.3327,13.34,54600.0
2012-04-13 12:00:00,18.15,18.16,18.14,18.16,103000.0,13.3327,13.34,13.3254,13.34,103000.0
2012-04-13 12:10:00,18.15,18.16,18.15,18.15,93000.0,13.3327,13.34,13.3327,13.3327,93000.0
2012-04-13 12:20:00,18.15,18.16,18.14,18.15,98200.0,13.3327,13.34,13.3254,13.3327,98200.0
2012-04-13 12:30:00,18.15,18.17,18.15,18.16,48800.0,13.3327,13.3474,13.3327,13.34,48800.0
2012-04-13 12:40:00,18.16,18.16,18.15,18.16,62800.0,13.34,13.34,13.3327,13.34,62800.0
2012-04-13 12:50:00,18.16,18.16,18.15,18.15,193600.0,13.34,13.34,13.3327,13.3327,193600.0
2012-04-13 13:00:00,18.15,18.16,18.15,18.15,42600.0,13.3327,13.34,13.3327,13.3327,42600.0
2012-04-13 13:10:00,18.15,18.16,18.12,18.12,19000.0,13.3327,13.34,13.3107,13.3107,19000.0
2012-04-13 13:20:00,18.12,18.12,18.09,18.09,29200.0,13.3107,13.3107,13.2886,13.2886,29200.0
2012-04-13 13:30:00,18.09,18.12,18.09,18.12,48200.0,13.2886,13.3107,13.2886,13.3107,48200.0
2012-04-13 13:40:00,18.12,18.13,18.11,18.12,19600.0,13.3107,13.318,13.3033,13.3107,19600.0
2012-04-13 13:50:00,18.12,18.12,18.08,18.08,32400.0,13.3107,13.3107,13.2813,13.2813,32400.0
2012-04-13 14:00:00,18.08,18.08,18.05,18.08,57200.0,13.2813,13.2813,13.2592,13.2813,57200.0
2012-04-13 14:10:00,18.08,18.08,18.06,18.08,87600.0,13.2813,13.2813,13.2666,13.2813,87600.0
2012-04-13 14:20:00,18.08,18.09,18.06,18.06,61400.0,13.2813,13.2886,13.2666,13.2666,61400.0
2012-04-13 14:30:00,18.06,18.06,18.04,18.04,27200.0,13.2666,13.2666,13.2519,13.2519,27200.0
2012-04-13 14:40:00,18.04,18.04,18.01,18.01,62000.0,13.2519,13.2519,13.2299,13.2299,62000.0
2012-04-13 14:50:00,18.01,18.01,17.99,18.0,347600.0,13.2299,13.2299,13.2152,13.2225,347600.0
2012-04-13 15:00:00,17.99,18.02,17.99,18.02,32600.0,13.2152,13.2372,13.2152,13.2372,32600.0
2012-04-13 15:10:00,18.02,18.02,18.0,18.0,51400.0,13.2372,13.2372,13.2225,13.2225,51400.0
2012-04-13 15:20:00,18.0,18.01,17.99,17.99,48000.0,13.2225,13.2299,13.2152,13.2152,48000.0
2012-04-13 15:30:00,17.99,18.0,17.95,17.95,62000.0,13.2152,13.2225,13.1858,13.1858,62000.0
2012-04-13 15:40:00,17.95,17.97,17.95,17.96,81200.0,13.1858,13.2005,13.1858,13.1931,81200.0
2012-04-13 15:50:00,17.96,17.96,17.91,17.91,187400.0,13.1931,13.1931,13.1564,13.1564,187400.0
2012-04-16 09:30:00,18.04,18.14,18.03,18.07,118000.0,13.2519,13.3254,13.2445,13.2739,118000.0
2012-04-16 09:40:00,18.07,18.07,18.0,18.04,113400.0,13.2739,13.2739,13.2225,13.2519,113400.0
2012-04-16 09:50:00,18.03,18.03,17.86,17.88,175400.0,13.2445,13.2445,13.1197,13.1344,175400.0
2012-04-16 10:00:00,17.88,17.92,17.85,17.91,243800.0,13.1344,13.1637,13.1123,13.1564,243800.0
2012-04-16 10:10:00,17.91,17.92,17.81,17.83,156200.0,13.1564,13.1637,13.0829,13.0976,156200.0
2012-04-16 10:20:00,17.84,17.88,17.82,17.88,140600.0,13.105,13.1344,13.0903,13.1344,140600.0
2012-04-16 10:30:00,17.88,17.91,17.86,17.89,101600.0,13.1344,13.1564,13.1197,13.1417,101600.0
2012-04-16 10:40:00,17.89,17.96,17.88,17.96,74800.0,13.1417,13.1931,13.1344,13.1931,74800.0
2012-04-16 10:50:00,17.96,17.96,17.94,17.95,31200.0,13.1931,13.1931,13.1784,13.1858,31200.0
2012-04-16 11:00:00,17.95,17.96,17.91,17.91,76800.0,13.1858,13.1931,13.1564,13.1564,76800.0
2012-04-16 11:10:00,17.92,17.95,17.92,17.93,46000.0,13.1637,13.1858,13.1637,13.1711,46000.0
2012-04-16 11:20:00,17.93,17.96,17.92,17.94,47400.0,13.1711,13.1931,13.1637,13.1784,47400.0
2012-04-16 11:30:00,17.94,17.95,17.89,17.92,38600.0,13.1784,13.1858,13.1417,13.1637,38600.0
2012-04-16 11:40:00,17.91,17.94,17.91,17.92,28800.0,13.1564,13.1784,13.1564,13.1637,28800.0
2012-04-16 11:50:00,17.92,17.93,17.91,17.91,21400.0,13.1637,13.1711,13.1564,13.1564,21400.0
2012-04-16 12:00:00,17.9,17.96,17.9,17.93,39600.0,13.1491,13.1931,13.1491,13.1711,39600.0
2012-04-16 12:10:00,17.93,17.93,17.9,17.91,33400.0,13.1711,13.1711,13.1491,13.1564,33400.0
2012-04-16 12:20:00,17.91,17.92,17.89,17.92,35400.0,13.1564,13.1637,13.1417,13.1637,35400.0
2012-04-16 12:30:00,17.93,17.93,17.89,17.9,66400.0,13.1711,13.1711,13.1417,13.1491,66400.0
2012-04-16 12:40:00,17.9,17.92,17.9,17.91,47400.0,13.1491,13.1637,13.1491,13.1564,47400.0
2012-04-16 12:50:00,17.91,17.93,17.89,17.93,36200.0,13.1564,13.1711,13.1417,13.1711,36200.0
2012-04-16 13:00:00,17.93,17.93,17.9,17.91,69200.0,13.1711,13.1711,13.1491,13.1564,69200.0
2012-04-16 13:10:00,17.9,17.93,17.9,17.9,138000.0,13.1491,13.1711,13.1491,13.1491,138000.0
2012-04-16 13:20:00,17.9,17.9,17.88,17.9,64200.0,13.1491,13.1491,13.1344,13.1491,64200.0
2012-04-16 13:30:00,17.9,17.93,17.89,17.92,96600.0,13.1491,13.1711,13.1417,13.1637,96600.0
2012-04-16 13:40:00,17.92,17.92,17.89,17.89,112400.0,13.1637,13.1637,13.1417,13.1417,112400.0
2012-04-16 13:50:00,17.9,17.9,17.87,17.88,130000.0,13.1491,13.1491,13.127,13.1344,130000.0
2012-04-16 14:00:00,17.88,17.88,17.86,17.86,62600.0,13.1344,13.1344,13.1197,13.1197,62600.0
2012-04-16 14:10:00,17.86,17.9,17.86,17.88,59400.0,13.1197,13.1491,13.1197,13.1344,59400.0
2012-04-16 14:20:00,17.88,17.9,17.87,17.89,69600.0,13.1344,13.1491,13.127,13.1417,69600.0
2012-04-16 14:30:00,17.9,17.93,17.89,17.91,89200.0,13.1491,13.1711,13.1417,13.1564,89200.0
2012-04-16 14:40:00,17.91,17.93,17.9,17.91,76000.0,13.1564,13.1711,13.1491,13.1564,76000.0
2012-04-16 14:50:00,17.92,17.93,17.89,17.9,70800.0,13.1637,13.1711,13.1417,13.1491,70800.0
2012-04-16 15:00:00,17.9,17.9,17.86,17.88,74200.0,13.1491,13.1491,13.1197,13.1344,74200.0
2012-04-16 15:10:00,17.88,17.9,17.87,17.9,80400.0,13.1344,13.1491,13.127,13.1491,80400.0
2012-04-16 15:20:00,17.9,17.91,17.86,17.87,81000.0,13.1491,13.1564,13.1197,13.127,81000.0
2012-04-16 15:30:00,17.88,17.9,17.87,17.88,181600.0,13.1344,13.1491,13.127,13.1344,181600.0
2012-04-16 15:40:00,17.88,17.9,17.85,17.85,191600.0,13.1344,13.1491,13.1123,13.1123,191600.0
2012-04-16 15:50:00,17.85,17.86,17.82,17.85,372400.0,13.1123,13.1197,13.0903,13.1123,372400.0
2012-04-17 09:30:00,18.02,18.1,17.89,18.08,115600.0,13.2372,13.296,13.1417,13.2813,115600.0
2012-04-17 09:40:00,18.08,18.09,18.05,18.07,74000.0,13.2813,13.2886,13.2592,13.2739,74000.0
2012-04-17 09:50:00,18.06,18.16,18.06,18.15,82000.0,13.2666,13.34,13.2666,13.3327,82000.0
2012-04-17 10:00:00,18.15,18.17,18.1,18.16,94600.0,13.3327,13.3474,13.296,13.34,94600.0
2012-04-17 10:10:00,18.16,18.19,18.14,18.17,62200.0,13.34,13.3621,13.3254,13.3474,62200.0
2012-04-17 10:20:00,18.17,18.17,18.12,18.12,51000.0,13.3474,13.3474,13.3107,13.3107,51000.0
2012-04-17 10:30:00,18.13,18.14,18.11,18.11,23600.0,13.318,13.3254,13.3033,13.3033,23600.0
2012-04-17 10:40:00,18.11,18.13,18.1,18.12,43800.0,13.3033,13.318,13.296,13.3107,43800.0
2012-04-17 10:50:00,18.12,18.13,18.1,18.1,49600.0,13.3107,13.318,13.296,13.296,49600.0
2012-04-17 11:00:00,18.1,18.15,18.1,18.13,146600.0,13.296,13.3327,13.296,13.318,146600.0
2012-04-17 11:10:00,18.14,18.16,18.13,18.16,30200.0,13.3254,13.34,13.318,13.34,30200.0
2012-04-17 11:20:00,18.16,18.17,18.14,18.16,66800.0,13.34,13.3474,13.3254,13.34,66800.0
2012-04-17 11:30:00,18.16,18.16,18.15,18.16,62600.0,13.34,13.34,13.3327,13.34,62600.0
2012-04-17 11:40:00,18.16,18.2,18.16,18.2,22400.0,13.34,13.3694,13.34,13.3694,22400.0
2012-04-17 11:50:00,18.19,18.21,18.19,18.21,42400.0,13.3621,13.3768,13.3621,13.3768,42400.0
2012-04-17 12:00:00,18.2,18.22,18.2,18.22,42600.0,13.3694,13.3841,13.3694,13.3841,42600.0
2012-04-17 12:10:00,18.21,18.24,18.21,18.24,74400.0,13.3768,13.3988,13.3768,13.3988,74400.0
2012-04-17 12:20:00,18.24,18.27,18.22,18.26,134200.0,13.3988,13.4208,13.3841,13.4135,134200.0
2012-04-17 12:30:00,18.25,18.27,18.25,18.26,40200.0,13.4062,13.4208,13.4062,13.4135,40200.0
2012-04-17 12:40:00,18.26,18.27,18.25,18.27,20600.0,13.4135,13.4208,13.4062,13.4208,20600.0
2012-04-17 12:50:00,18.27,18.27,18.26,18.27,28200.0,13.4208,13.4208,13.4135,13.4208,28200.0
2012-04-17 13:00:00,18.27,18.27,18.25,18.27,61800.0,13.4208,13.4208,13.4062,13.4208,61800.0
2012-04-17 13:10:00,18.27,18.28,18.26,18.27,29800.0,13.4208,13.4282,13.4135,13.4208,29800.0
2012-04-17 13:20:00,18.27,18.27,18.26,18.27,16400.0,13.4208,13.4208,13.4135,13.4208,16400.0
2012-04-17 13:30:00,18.27,18.28,18.25,18.25,27400.0,13.4208,13.4282,13.4062,13.4062,27400.0
2012-04-17 13:40:00,18.25,18.27,18.25,18.26,44800.0,13.4062,13.4208,13.4062,13.4135,44800.0
2012-04-17 13:50:00,18.25,18.27,18.25,18.27,52200.0,13.4062,13.4208,13.4062,13.4208,52200.0
2012-04-17 14:00:00,18.27,18.28,18.26,18.28,32800.0,13.4208,13.4282,13.4135,13.4282,32800.0
2012-04-17 14:10:00,18.28,18.28,18.25,18.26,46000.0,13.4282,13.4282,13.4062,13.4135,46000.0
2012-04-17 14:20:00,18.26,18.27,18.26,18.27,14200.0,13.4135,13.4208,13.4135,13.4208,14200.0
2012-04-17 14:30:00,18.27,18.29,18.27,18.29,21000.0,13.4208,13.4355,13.4208,13.4355,21000.0
2012-04-17 14:40:00,18.29,18.29,18.26,18.26,28000.0,13.4355,13.4355,13.4135,13.4135,28000.0
2012-04-17 14:50:00,18.26,18.28,18.26,18.28,42200.0,13.4135,13.4282,13.4135,13.4282,42200.0
2012-04-17 15:00:00,18.28,18.28,18.2,18.23,354200.0,13.4282,13.4282,13.3694,13.3915,354200.0
2012-04-17 15:10:00,18.22,18.23,18.21,18.21,57000.0,13.3841,13.3915,13.3768,13.3768,57000.0
2012-04-17 15:20:00,18.21,18.24,18.21,18.23,83000.0,13.3768,13.3988,13.3768,13.3915,83000.0
2012-04-17 15:30:00,18.23,18.23,18.21,18.22,76200.0,13.3915,13.3915,13.3768,13.3841,76200.0
2012-04-17 15:40:00,18.22,18.24,18.21,18.21,94400.0,13.3841,13.3988,13.3768,13.3768,94400.0
2012-04-17 15:50:00,18.21,18.23,18.18,18.18,197000.0,13.3768,13.3915,13.3547,13.3547,197000.0
2012-04-18 09:30:00,18.05,18.1,17.91,17.91,98800.0,13.2592,13.296,13.1564,13.1564,98800.0
2012-04-18 09:40:00,17.91,17.95,17.89,17.93,132400.0,13.1564,13.1858,13.1417,13.1711,132400.0
2012-04-18 09:50:00,17.94,17.97,17.92,17.95,65800.0,13.1784,13.2005,13.1637,13.1858,65800.0
2012-04-18 10:00:00,17.96,17.97,17.92,17.92,94800.0,13.1931,13.2005,13.1637,13.1637,94800.0
2012-04-18 10:10:00,17.91,17.99,17.9,17.99,128000.0,13.1564,13.2152,13.1491,13.2152,128000.0
2012-04-18 10:20:00,18.0,18.02,17.97,18.0,123200.0,13.2225,13.2372,13.2005,13.2225,123200.0
2012-04-18 10:30:00,18.0,18.06,17.99,18.05,53000.0,13.2225,13.2666,13.2152,13.2592,53000.0
2012-04-18 10:40:00,18.06,18.11,18.05,18.11,47200.0,13.2666,13.3033,13.2592,13.3033,47200.0
2012-04-18 10:50:00,18.1,18.11,18.09,18.1,73400.0,13.296,13.3033,13.2886,13.296,73400.0
2012-04-18 11:00:00,18.1,18.11,18.05,18.09,116400.0,13.296,13.3033,13.2592,13.2886,116400.0
2012-04-18 11:10:00,18.09,18.09,18.06,18.09,106800.0,13.2886,13.2886,13.2666,13.2886,106800.0
2012-04-18 11:20:00,18.09,18.1,18.07,18.07,51400.0,13.2886,13.296,13.2739,13.2739,51400.0
2012-04-18 11:30:00,18.07,18.08,18.03,18.04,32200.0,13.2739,13.2813,13.2445,13.2519,32200.0
2012-04-18 11:40:00,18.05,18.05,18.03,18.04,37400.0,13.2592,13.2592,13.2445,13.2519,37400.0
2012-04-18 11:50:00,18.04,18.06,18.02,18.05,85800.0,13.2519,13.2666,13.2372,13.2592,85800.0
2012-04-18 12:00:00,18.05,18.07,18.05,18.07,25200.0,13.2592,13.2739,13.2592,13.2739,25200.0
2012-04-18 12:10:00,18.06,18.08,18.06,18.07,24800.0,13.2666,13.2813,13.2666,13.2739,24800.0
2012-04-18 12:20:00,18.07,18.09,18.07,18.07,37800.0,13.2739,13.2886,13.2739,13.2739,37800.0
2012-04-18 12:30:00,18.07,18.08,18.06,18.07,30600.0,13.2739,13.2813,13.2666,13.2739,30600.0
2012-04-18 12:40:00,18.07,18.08,18.06,18.07,14600.0,13.2739,13.2813,13.2666,13.2739,14600.0
2012-04-18 12:50:00,18.06,18.08,18.06,18.08,29200.0,13.2666,13.2813,13.2666,13.2813,29200.0
2012-04-18 13:00:00,18.08,18.09,18.07,18.08,29600.0,13.2813,13.2886,13.2739,13.2813,29600.0
2012-04-18 13:10:00,18.09,18.09,18.06,18.08,18800.0,13.2886,13.2886,13.2666,13.2813,18800.0
2012-04-18 13:20:00,18.08,18.08,18.06,18.07,13800.0,13.2813,13.2813,13.2666,13.2739,13800.0
2012-04-18 13:30:00,18.06,18.07,18.03,18.03,29200.0,13.2666,13.2739,13.2445,13.2445,29200.0
2012-04-18 13:40:00,18.02,18.03,18.01,18.02,42200.0,13.2372,13.2445,13.2299,13.2372,42200.0
2012-04-18 13:50:00,18.02,18.02,18.0,18.02,19000.0,13.2372,13.2372,13.2225,13.2372,19000.0
2012-04-18 14:00:00,18.02,18.05,18.0,18.04,52400.0,13.2372,13.2592,13.2225,13.2519,52400.0
2012-04-18 14:10:00,18.03,18.05,18.03,18.05,64600.0,13.2445,13.2592,13.2445,13.2592,64600.0
2012-04-18 14:20:00,18.05,18.09,18.05,18.07,55200.0,13.2592,13.2886,13.2592,13.2739,55200.0
2012-04-18 14:30:00,18.07,18.09,18.07,18.08,38800.0,13.2739,13.2886,13.2739,13.2813,38800.0
2012-04-18 14:40:00,18.08,18.09,18.08,18.08,35600.0,13.2813,13.2886,13.2813,13.2813,35600.0
2012-04-18 14:50:00,18.09,18.1,18.09,18.09,287400.0,13.2886,13.296,13.2886,13.2886,287400.0
2012-04-18 15:00:00,18.1,18.13,18.09,18.11,62600.0,13.296,13.318,13.2886,13.3033,62600.0
2012-04-18 15:10:00,18.11,18.13,18.1,18.12,54400.0,13.3033,13.318,13.296,13.3107,54400.0
2012-04-18 15:20:00,18.11,18.14,18.1,18.1,80400.0,13.3033,13.3254,13.296,13.296,80400.0
2012-04-18 15:30:00,18.11,18.12,18.1,18.11,51600.0,13.3033,13.3107,13.296,13.3033,51600.0
2012-04-18 15:40:00,18.11,18.14,18.11,18.14,114000.0,13.3033,13.3254,13.3033,13.3254,114000.0
2012-04-18 15:50:00,18.14,18.14,18.1,18.1,168000.0,13.3254,13.3254,13.296,13.296,168000.0
2012-04-19 09:30:00,18.12,18.17,18.02,18.11,83000.0,13.3107,13.3474,13.2372,13.3033,83000.0
2012-04-19 09:40:00,18.12,18.28,18.1,18.28,115600.0,13.3107,13.4282,13.296,13.4282,115600.0
2012-04-19 09:50:00,18.27,18.27,18.21,18.25,66400.0,13.4208,13.4208,13.3768,13.4062,66400.0
2012-04-19 10:00:00,18.25,18.25,18.14,18.16,170200.0,13.4062,13.4062,13.3254,13.34,170200.0
2012-04-19 10:10:00,18.16,18.22,18.13,18.22,103200.0,13.34,13.3841,13.318,13.3841,103200.0
2012-04-19 10:20:00,18.22,18.32,18.22,18.31,120800.0,13.3841,13.4576,13.3841,13.4502,120800.0
2012-04-19 10:30:00,18.31,18.46,18.31,18.45,137600.0,13.4502,13.5604,13.4502,13.5531,137600.0
2012-04-19 10:40:00,18.45,18.46,18.38,18.39,88200.0,13.5531,13.5604,13.5017,13.509,88200.0
2012-04-19 10:50:00,18.38,18.43,18.38,18.4,95000.0,13.5017,13.5384,13.5017,13.5163,95000.0
2012-04-19 11:00:00,18.39,18.4,18.36,18.36,32000.0,13.509,13.5163,13.487,13.487,32000.0
2012-04-19 11:10:00,18.36,18.36,18.32,18.33,113200.0,13.487,13.487,13.4576,13.4649,113200.0
2012-04-19 11:20:00,18.33,18.34,18.28,18.29,84200.0,13.4649,13.4723,13.4282,13.4355,84200.0
2012-04-19 11:30:00,18.29,18.29,18.23,18.24,207400.0,13.4355,13.4355,13.3915,13.3988,207400.0
2012-04-19 11:40:00,18.24,18.25,18.23,18.25,62200.0,13.3988,13.4062,13.3915,13.4062,62200.0
2012-04-19 11:50:00,18.25,18.27,18.25,18.25,71600.0,13.4062,13.4208,13.4062,13.4062,71600.0
2012-04-19 12:00:00,18.25,18.25,18.15,18.17,74000.0,13.4062,13.4062,13.3327,13.3474,74000.0
2012-04-19 12:10:00,18.17,18.18,18.15,18.16,249200.0,13.3474,13.3547,13.3327,13.34,249200.0
2012-04-19 12:20:00,18.16,18.18,18.14,18.14,470400.0,13.34,13.3547,13.3254,13.3254,470400.0
2012-04-19 12:30:00,18.14,18.18,18.12,18.17,129400.0,13.3254,13.3547,13.3107,13.3474,129400.0
2012-04-19 12:40:00,18.17,18.17,18.14,18.14,38400.0,13.3474,13.3474,13.3254,13.3254,38400.0
2012-04-19 12:50:00,18.15,18.16,18.11,18.11,34600.0,13.3327,13.34,13.3033,13.3033,34600.0
2012-04-19 13:00:00,18.11,18.11,18.08,18.09,45200.0,13.3033,13.3033,13.2813,13.2886,45200.0
2012-04-19 13:10:00,18.09,18.1,18.05,18.07,75200.0,13.2886,13.296,13.2592,13.2739,75200.0
2012-04-19 13:20:00,18.07,18.08,18.05,18.08,40400.0,13.2739,13.2813,13.2592,13.2813,40400.0
2012-04-19 13:30:00,18.08,18.12,18.07,18.1,32000.0,13.2813,13.3107,13.2739,13.296,32000.0
2012-04-19 13:40:00,18.09,18.11,18.06,18.06,42800.0,13.2886,13.3033,13.2666,13.2666,42800.0
2012-04-19 13:50:00,18.06,18.08,18.04,18.04,49000.0,13.2666,13.2813,13.2519,13.2519,49000.0
2012-04-19 14:00:00,18.04,18.06,18.02,18.02,46600.0,13.2519,13.2666,13.2372,13.2372,46600.0
2012-04-19 14:10:00,18.03,18.03,17.97,17.98,43600.0,13.2445,13.2445,13.2005,13.2078,43600.0
2012-04-19 14:20:00,17.99,17.99,17.96,17.96,53200.0,13.2152,13.2152,13.1931,13.1931,53200.0
2012-04-19 14:30:00,17.96,17.97,17.9,17.93,69000.0,13.1931,13.2005,13.1491,13.1711,69000.0
2012-04-19 14:40:00,17.93,17.93,17.9,17.93,36200.0,13.1711,13.1711,13.1491,13.1711,36200.0
2012-04-19 14:50:00,17.93,17.95,17.92,17.93,120800.0,13.1711,13.1858,13.1637,13.1711,120800.0
2012-04-19 15:00:00,17.93,17.97,17.92,17.93,99200.0,13.1711,13.2005,13.1637,13.1711,99200.0
2012-04-19 15:10:00,17.93,17.93,17.9,17.9,142400.0,13.1711,13.1711,13.1491,13.1491,142400.0
2012-04-19 15:20:00,17.9,17.92,17.88,17.9,212600.0,13.1491,13.1637,13.1344,13.1491,212600.0
2012-04-19 15:30:00,17.9,17.93,17.89,17.9,271800.0,13.1491,13.1711,13.1417,13.1491,271800.0
2012-04-19 15:40:00,17.9,17.93,17.9,17.93,293000.0,13.1491,13.1711,13.1491,13.1711,293000.0
2012-04-19 15:50:00,17.93,17.93,17.88,17.88,300000.0,13.1711,13.1711,13.1344,13.1344,300000.0
2012-04-20 09:30:00,17.96,18.03,17.89,17.92,459600.0,13.1931,13.2445,13.1417,13.1637,459600.0
2012-04-20 09:40:00,17.92,17.93,17.78,17.8,118600.0,13.1637,13.1711,13.0609,13.0756,118600.0
2012-04-20 09:50:00,17.8,17.82,17.73,17.78,179000.0,13.0756,13.0903,13.0242,13.0609,179000.0
2012-04-20 10:00:00,17.77,17.77,17.72,17.75,96800.0,13.0536,13.0536,13.0168,13.0389,96800.0
2012-04-20 10:10:00,17.75,17.77,17.74,17.74,178000.0,13.0389,13.0536,13.0315,13.0315,178000.0
2012-04-20 10:20:00,17.74,17.77,17.72,17.75,82000.0,13.0315,13.0536,13.0168,13.0389,82000.0
2012-04-20 10:30:00,17.75,17.78,17.75,17.77,225600.0,13.0389,13.0609,13.0389,13.0536,225600.0
2012-04-20 10:40:00,17.77,17.77,17.75,17.75,40600.0,13.0536,13.0536,13.0389,13.0389,40600.0
2012-04-20 10:50:00,17.75,17.78,17.73,17.78,36600.0,13.0389,13.0609,13.0242,13.0609,36600.0
2012-04-20 11:00:00,17.78,17.78,17.74,17.74,60800.0,13.0609,13.0609,13.0315,13.0315,60800.0
2012-04-20 11:10:00,17.74,17.76,17.73,17.75,37200.0,13.0315,13.0462,13.0242,13.0389,37200.0
2012-04-20 11:20:00,17.76,17.8,17.76,17.78,34800.0,13.0462,13.0756,13.0462,13.0609,34800.0
2012-04-20 11:30:00,17.79,17.8,17.76,17.77,44600.0,13.0682,13.0756,13.0462,13.0536,44600.0
2012-04-20 11:40:00,17.77,17.78,17.75,17.78,29200.0,13.0536,13.0609,13.0389,13.0609,29200.0
2012-04-20 11:50:00,17.78,17.79,17.75,17.77,31600.0,13.0609,13.0682,13.0389,13.0536,31600.0
2012-04-20 12:00:00,17.78,17.82,17.78,17.79,46800.0,13.0609,13.0903,13.0609,13.0682,46800.0
2012-04-20 12:10:00,17.79,17.79,17.76,17.77,37400.0,13.0682,13.0682,13.0462,13.0536,37400.0
2012-04-20 12:20:00,17.77,17.77,17.74,17.74,68800.0,13.0536,13.0536,13.0315,13.0315,68800.0
2012-04-20 12:30:00,17.74,17.75,17.74,17.74,14600.0,13.0315,13.0389,13.0315,13.0315,14600.0
2012-04-20 12:40:00,17.75,17.75,17.71,17.73,55400.0,13.0389,13.0389,13.0095,13.0242,55400.0
2012-04-20 12:50:00,17.74,17.75,17.73,17.74,34000.0,13.0315,13.0389,13.0242,13.0315,34000.0
2012-04-20 13:00:00,17.74,17.75,17.74,17.75,45800.0,13.0315,13.0389,13.0315,13.0389,45800.0
2012-04-20 13:10:00,17.75,17.75,17.74,17.74,68400.0,13.0389,13.0389,13.0315,13.0315,68400.0
2012-04-20 13:20:00,17.74,17.75,17.72,17.72,30000.0,13.0315,13.0389,13.0168,13.0168,30000.0
2012-04-20 13:30:00,17.72,17.73,17.71,17.73,68600.0,13.0168,13.0242,13.0095,13.0242,68600.0
2012-04-20 13:40:00,17.73,17.73,17.72,17.73,24800.0,13.0242,13.0242,13.0168,13.0242,24800.0
2012-04-20 13:50:00,17.73,17.73,17.69,17.72,62200.0,13.0242,13.0242,12.9948,13.0168,62200.0
2012-04-20 14:00:00,17.72,17.73,17.7,17.7,71600.0,13.0168,13.0242,13.0021,13.0021,71600.0
2012-04-20 14:10:00,17.7,17.73,17.7,17.73,37800.0,13.0021,13.0242,13.0021,13.0242,37800.0
2012-04-20 14:20:00,17.73,17.75,17.72,17.75,63000.0,13.0242,13.0389,13.0168,13.0389,63000.0
2012-04-20 14:30:00,17.75,17.75,17.74,17.74,44800.0,13.0389,13.0389,13.0315,13.0315,44800.0
2012-04-20 14:40:00,17.74,17.75,17.74,17.74,37400.0,13.0315,13.0389,13.0315,13.0315,37400.0
2012-04-20 14:50:00,17.74,17.74,17.69,17.7,93200.0,13.0315,13.0315,12.9948,13.0021,93200.0
2012-04-20 15:00:00,17.7,17.71,17.69,17.69,68000.0,13.0021,13.0095,12.9948,12.9948,68000.0
2012-04-20 15:10:00,17.68,17.69,17.67,17.68,213800.0,12.9874,12.9948,12.9801,12.9874,213800.0
2012-04-20 15:20:00,17.68,17.69,17.67,17.68,89000.0,12.9874,12.9948,12.9801,12.9874,89000.0
2012-04-20 15:30:00,17.68,17.71,17.68,17.7,101200.0,12.9874,13.0095,12.9874,13.0021,101200.0
2012-04-20 15:40:00,17.7,17.7,17.67,17.68,184800.0,13.0021,13.0021,12.9801,12.9874,184800.0
2012-04-20 15:50:00,17.68,17.69,17.64,17.64,648400.0,12.9874,12.9948,12.9581,12.9581,648400.0
2012-04-23 09:30:00,17.48,17.55,17.46,17.5,156400.0,12.8405,12.8919,12.8258,12.8552,156400.0
2012-04-23 09:40:00,17.5,17.52,17.45,17.46,138400.0,12.8552,12.8699,12.8185,12.8258,138400.0
2012-04-23 09:50:00,17.47,17.47,17.39,17.41,175000.0,12.8332,12.8332,12.7744,12.7891,175000.0
2012-04-23 10:00:00,17.41,17.41,17.35,17.4,151000.0,12.7891,12.7891,12.745,12.7818,151000.0
2012-04-23 10:10:00,17.41,17.42,17.38,17.38,94800.0,12.7891,12.7965,12.7671,12.7671,94800.0
2012-04-23 10:20:00,17.38,17.42,17.37,17.41,121200.0,12.7671,12.7965,12.7597,12.7891,121200.0
2012-04-23 10:30:00,17.4,17.41,17.38,17.41,67200.0,12.7818,12.7891,12.7671,12.7891,67200.0
2012-04-23 10:40:00,17.41,17.42,17.39,17.41,57400.0,12.7891,12.7965,12.7744,12.7891,57400.0
2012-04-23 10:50:00,17.41,17.41,17.39,17.39,68400.0,12.7891,12.7891,12.7744,12.7744,68400.0
2012-04-23 11:00:00,17.39,17.41,17.38,17.4,76400.0,12.7744,12.7891,12.7671,12.7818,76400.0
2012-04-23 11:10:00,17.4,17.41,17.39,17.39,73600.0,12.7818,12.7891,12.7744,12.7744,73600.0
2012-04-23 11:20:00,17.39,17.39,17.36,17.36,56200.0,12.7744,12.7744,12.7524,12.7524,56200.0
2012-04-23 11:30:00,17.36,17.41,17.36,17.39,69200.0,12.7524,12.7891,12.7524,12.7744,69200.0
2012-04-23 11:40:00,17.39,17.4,17.38,17.39,26200.0,12.7744,12.7818,12.7671,12.7744,26200.0
2012-04-23 11:50:00,17.39,17.4,17.38,17.4,48600.0,12.7744,12.7818,12.7671,12.7818,48600.0
2012-04-23 12:00:00,17.4,17.41,17.39,17.4,33000.0,12.7818,12.7891,12.7744,12.7818,33000.0
2012-04-23 12:10:00,17.39,17.41,17.38,17.4,36000.0,12.7744,12.7891,12.7671,12.7818,36000.0
2012-04-23 12:20:00,17.4,17.41,17.39,17.41,41800.0,12.7818,12.7891,12.7744,12.7891,41800.0
2012-04-23 12:30:00,17.41,17.41,17.4,17.41,81600.0,12.7891,12.7891,12.7818,12.7891,81600.0
2012-04-23 12:40:00,17.41,17.41,17.4,17.41,62200.0,12.7891,12.7891,12.7818,12.7891,62200.0
2012-04-23 12:50:00,17.41,17.42,17.4,17.42,66600.0,12.7891,12.7965,12.7818,12.7965,66600.0
2012-04-23 13:00:00,17.42,17.42,17.4,17.4,43000.0,12.7965,12.7965,12.7818,12.7818,43000.0
2012-04-23 13:10:00,17.4,17.41,17.4,17.4,35600.0,12.7818,12.7891,12.7818,12.7818,35600.0
2012-04-23 13:20:00,17.4,17.41,17.39,17.4,45000.0,12.7818,12.7891,12.7744,12.7818,45000.0
2012-04-23 13:30:00,17.4,17.4,17.38,17.39,29200.0,12.7818,12.7818,12.7671,12.7744,29200.0
2012-04-23 13:40:00,17.39,17.39,17.35,17.36,57200.0,12.7744,12.7744,12.745,12.7524,57200.0
2012-04-23 13:50:00,17.37,17.39,17.36,17.38,36800.0,12.7597,12.7744,12.7524,12.7671,36800.0
2012-04-23 14:00:00,17.38,17.39,17.34,17.36,53800.0,12.7671,12.7744,12.7377,12.7524,53800.0
2012-04-23 14:10:00,17.36,17.39,17.36,17.39,45800.0,12.7524,12.7744,12.7524,12.7744,45800.0
2012-04-23 14:20:00,17.39,17.43,17.39,17.41,76400.0,12.7744,12.8038,12.7744,12.7891,76400.0
2012-04-23 14:30:00,17.41,17.42,17.41,17.41,50800.0,12.7891,12.7965,12.7891,12.7891,50800.0
2012-04-23 14:40:00,17.41,17.41,17.38,17.39,50400.0,12.7891,12.7891,12.7671,12.7744,50400.0
2012-04-23 14:50:00,17.39,17.4,17.38,17.38,82600.0,12.7744,12.7818,12.7671,12.7671,82600.0
2012-04-23 15:00:00,17.38,17.39,17.35,17.36,159800.0,12.7671,12.7744,12.745,12.7524,159800.0
2012-04-23 15:10:00,17.36,17.4,17.36,17.4,95400.0,12.7524,12.7818,12.7524,12.7818,95400.0
2012-04-23 15:20:00,17.4,17.4,17.38,17.4,100200.0,12.7818,12.7818,12.7671,12.7818,100200.0
2012-04-23 15:30:00,17.4,17.4,17.39,17.4,111600.0,12.7818,12.7818,12.7744,12.7818,111600.0
2012-04-23 15:40:00,17.4,17.41,17.39,17.41,164400.0,12.7818,12.7891,12.7744,12.7891,164400.0
2012-04-23 15:50:00,17.41,17.41,17.35,17.36,549600.0,12.7891,12.7891,12.745,12.7524,549600.0
2012-04-24 09:30:00,17.36,17.48,17.36,17.45,93800.0,12.7524,12.8405,12.7524,12.8185,93800.0
2012-04-24 09:40:00,17.45,17.48,17.41,17.45,82000.0,12.8185,12.8405,12.7891,12.8185,82000.0
2012-04-24 09:50:00,17.45,17.47,17.39,17.41,106400.0,12.8185,12.8332,12.7744,12.7891,106400.0
2012-04-24 10:00:00,17.4,17.45,17.38,17.42,301400.0,12.7818,12.8185,12.7671,12.7965,301400.0
2012-04-24 10:10:00,17.42,17.43,17.36,17.37,182600.0,12.7965,12.8038,12.7524,12.7597,182600.0
2012-04-24 10:20:00,17.36,17.4,17.36,17.39,77600.0,12.7524,12.7818,12.7524,12.7744,77600.0
2012-04-24 10:30:00,17.39,17.41,17.36,17.37,87000.0,12.7744,12.7891,12.7524,12.7597,87000.0
2012-04-24 10:40:00,17.36,17.41,17.36,17.41,53400.0,12.7524,12.7891,12.7524,12.7891,53400.0
2012-04-24 10:50:00,17.4,17.4,17.37,17.39,30400.0,12.7818,12.7818,12.7597,12.7744,30400.0
2012-04-24 11:00:00,17.39,17.4,17.36,17.4,136800.0,12.7744,12.7818,12.7524,12.7818,136800.0
2012-04-24 11:10:00,17.4,17.43,17.39,17.4,224600.0,12.7818,12.8038,12.7744,12.7818,224600.0
2012-04-24 11:20:00,17.4,17.4,17.39,17.39,64000.0,12.7818,12.7818,12.7744,12.7744,64000.0
2012-04-24 11:30:00,17.39,17.4,17.34,17.35,50800.0,12.7744,12.7818,12.7377,12.745,50800.0
2012-04-24 11:40:00,17.35,17.36,17.35,17.36,52800.0,12.745,12.7524,12.745,12.7524,52800.0
2012-04-24 11:50:00,17.36,17.36,17.35,17.36,102800.0,12.7524,12.7524,12.745,12.7524,102800.0
2012-04-24 12:00:00,17.37,17.39,17.37,17.38,44400.0,12.7597,12.7744,12.7597,12.7671,44400.0
2012-04-24 12:10:00,17.38,17.39,17.38,17.38,83200.0,12.7671,12.7744,12.7671,12.7671,83200.0
2012-04-24 12:20:00,17.38,17.39,17.37,17.39,100000.0,12.7671,12.7744,12.7597,12.7744,100000.0
2012-04-24 12:30:00,17.39,17.41,17.39,17.39,100200.0,12.7744,12.7891,12.7744,12.7744,100200.0
2012-04-24 12:40:00,17.39,17.39,17.37,17.37,357400.0,12.7744,12.7744,12.7597,12.7597,357400.0
2012-04-24 12:50:00,17.37,17.38,17.35,17.35,66200.0,12.7597,12.7671,12.745,12.745,66200.0
2012-04-24 13:00:00,17.35,17.35,17.34,17.35,24200.0,12.745,12.745,12.7377,12.745,24200.0
2012-04-24 13:10:00,17.35,17.35,17.33,17.35,31400.0,12.745,12.745,12.7303,12.745,31400.0
2012-04-24 13:20:00,17.35,17.35,17.34,17.34,18000.0,12.745,12.745,12.7377,12.7377,18000.0
2012-04-24 13:30:00,17.35,17.35,17.35,17.35,62800.0,12.745,12.745,12.745,12.745,62800.0
2012-04-24 13:40:00,17.35,17.36,17.34,17.34,110600.0,12.745,12.7524,12.7377,12.7377,110600.0
2012-04-24 13:50:00,17.35,17.35,17.3,17.3,47800.0,12.745,12.745,12.7083,12.7083,47800.0
2012-04-24 14:00:00,17.3,17.33,17.29,17.32,70600.0,12.7083,12.7303,12.701,12.723,70600.0
2012-04-24 14:10:00,17.33,17.33,17.32,17.32,56400.0,12.7303,12.7303,12.723,12.723,56400.0
2012-04-24 14:20:00,17.31,17.31,17.29,17.3,59800.0,12.7156,12.7156,12.701,12.7083,59800.0
2012-04-24 14:30:00,17.3,17.32,17.28,17.31,98400.0,12.7083,12.723,12.6936,12.7156,98400.0
2012-04-24 14:40:00,17.31,17.31,17.3,17.3,53600.0,12.7156,12.7156,12.7083,12.7083,53600.0
2012-04-24 14:50:00,17.3,17.33,17.3,17.33,69600.0,12.7083,12.7303,12.7083,12.7303,69600.0
2012-04-24 15:00:00,17.33,17.33,17.32,17.33,29400.0,12.7303,12.7303,12.723,12.7303,29400.0
2012-04-24 15:10:00,17.33,17.34,17.3,17.3,46400.0,12.7303,12.7377,12.7083,12.7083,46400.0
2012-04-24 15:20:00,17.3,17.35,17.3,17.33,65200.0,12.7083,12.745,12.7083,12.7303,65200.0
2012-04-24 15:30:00,17.33,17.34,17.32,17.34,125200.0,12.7303,12.7377,12.723,12.7377,125200.0
2012-04-24 15:40:00,17.34,17.34,17.3,17.3,114400.0,12.7377,12.7377,12.7083,12.7083,114400.0
2012-04-24 15:50:00,17.31,17.32,17.28,17.28,375400.0,12.7156,12.723,12.6936,12.6936,375400.0
2012-04-25 09:30:00,17.41,17.49,17.4,17.47,178200.0,12.7891,12.8479,12.7818,12.8332,178200.0
2012-04-25 09:40:00,17.46,17.48,17.43,17.45,173000.0,12.8258,12.8405,12.8038,12.8185,173000.0
2012-04-25 09:50:00,17.45,17.48,17.42,17.44,141800.0,12.8185,12.8405,12.7965,12.8111,141800.0
2012-04-25 10:00:00,17.44,17.45,17.38,17.4,67000.0,12.8111,12.8185,12.7671,12.7818,67000.0
2012-04-25 10:10:00,17.4,17.4,17.36,17.4,66400.0,12.7818,12.7818,12.7524,12.7818,66400.0
2012-04-25 10:20:00,17.4,17.41,17.38,17.38,81000.0,12.7818,12.7891,12.7671,12.7671,81000.0
2012-04-25 10:30:00,17.38,17.4,17.35,17.36,93200.0,12.7671,12.7818,12.745,12.7524,93200.0
2012-04-25 10:40:00,17.36,17.39,17.36,17.37,41600.0,12.7524,12.7744,12.7524,12.7597,41600.0
2012-04-25 10:50:00,17.37,17.38,17.36,17.37,22400.0,12.7597,12.7671,12.7524,12.7597,22400.0
2012-04-25 11:00:00,17.36,17.38,17.35,17.36,47000.0,12.7524,12.7671,12.745,12.7524,47000.0
2012-04-25 11:10:00,17.36,17.38,17.35,17.36,33200.0,12.7524,12.7671,12.745,12.7524,33200.0
2012-04-25 11:20:00,17.36,17.38,17.36,17.38,54400.0,12.7524,12.7671,12.7524,12.7671,54400.0
2012-04-25 11:30:00,17.38,17.39,17.36,17.37,51400.0,12.7671,12.7744,12.7524,12.7597,51400.0
2012-04-25 11:40:00,17.36,17.38,17.35,17.36,26200.0,12.7524,12.7671,12.745,12.7524,26200.0
2012-04-25 11:50:00,17.36,17.36,17.34,17.34,34200.0,12.7524,12.7524,12.7377,12.7377,34200.0
2012-04-25 12:00:00,17.34,17.36,17.34,17.35,42000.0,12.7377,12.7524,12.7377,12.745,42000.0
2012-04-25 12:10:00,17.35,17.37,17.34,17.36,42600.0,12.745,12.7597,12.7377,12.7524,42600.0
2012-04-25 12:20:00,17.36,17.36,17.34,17.35,63000.0,12.7524,12.7524,12.7377,12.745,63000.0
2012-04-25 12:30:00,17.35,17.35,17.32,17.32,78600.0,12.745,12.745,12.723,12.723,78600.0
2012-04-25 12:40:00,17.32,17.35,17.32,17.32,74000.0,12.723,12.745,12.723,12.723,74000.0
2012-04-25 12:50:00,17.32,17.36,17.32,17.36,35600.0,12.723,12.7524,12.723,12.7524,35600.0
2012-04-25 13:00:00,17.36,17.38,17.34,17.38,62200.0,12.7524,12.7671,12.7377,12.7671,62200.0
2012-04-25 13:10:00,17.38,17.41,17.38,17.41,26200.0,12.7671,12.7891,12.7671,12.7891,26200.0
2012-04-25 13:20:00,17.41,17.42,17.4,17.42,29600.0,12.7891,12.7965,12.7818,12.7965,29600.0
2012-04-25 13:30:00,17.42,17.45,17.42,17.45,31200.0,12.7965,12.8185,12.7965,12.8185,31200.0
2012-04-25 13:40:00,17.44,17.46,17.43,17.45,36600.0,12.8111,12.8258,12.8038,12.8185,36600.0
2012-04-25 13:50:00,17.45,17.47,17.44,17.44,48400.0,12.8185,12.8332,12.8111,12.8111,48400.0
2012-04-25 14:00:00,17.44,17.45,17.42,17.43,106800.0,12.8111,12.8185,12.7965,12.8038,106800.0
2012-04-25 14:10:00,17.43,17.45,17.41,17.43,54000.0,12.8038,12.8185,12.7891,12.8038,54000.0
2012-04-25 14:20:00,17.43,17.46,17.42,17.45,99400.0,12.8038,12.8258,12.7965,12.8185,99400.0
2012-04-25 14:30:00,17.45,17.45,17.4,17.42,101600.0,12.8185,12.8185,12.7818,12.7965,101600.0
2012-04-25 14:40:00,17.41,17.43,17.4,17.41,66800.0,12.7891,12.8038,12.7818,12.7891,66800.0
2012-04-25 14:50:00,17.41,17.42,17.39,17.42,73200.0,12.7891,12.7965,12.7744,12.7965,73200.0
2012-04-25 15:00:00,17.42,17.43,17.41,17.43,74800.0,12.7965,12.8038,12.7891,12.8038,74800.0
2012-04-25 15:10:00,17.43,17.43,17.41,17.43,79600.0,12.8038,12.8038,12.7891,12.8038,79600.0
2012-04-25 15:20:00,17.43,17.43,17.42,17.43,96200.0,12.8038,12.8038,12.7965,12.8038,96200.0
2012-04-25 15:30:00,17.43,17.45,17.42,17.45,143400.0,12.8038,12.8185,12.7965,12.8185,143400.0
2012-04-25 15:40:00,17.45,17.47,17.45,17.47,142800.0,12.8185,12.8332,12.8185,12.8332,142800.0
2012-04-25 15:50:00,17.47,17.5,17.45,17.45,395800.0,12.8332,12.8552,12.8185,12.8185,395800.0
2012-04-26 09:30:00,17.45,17.56,17.38,17.53,125000.0,12.8185,12.8993,12.7671,12.8773,125000.0
2012-04-26 09:40:00,17.52,17.6,17.52,17.59,85000.0,12.8699,12.9287,12.8699,12.9213,85000.0
2012-04-26 09:50:00,17.59,17.6,17.55,17.56,35800.0,12.9213,12.9287,12.8919,12.8993,35800.0
2012-04-26 10:00:00,17.57,17.66,17.56,17.66,62600.0,12.9066,12.9728,12.8993,12.9728,62600.0
2012-04-26 10:10:00,17.65,17.65,17.59,17.62,90200.0,12.9654,12.9654,12.9213,12.9434,90200.0
2012-04-26 10:20:00,17.62,17.62,17.57,17.61,86200.0,12.9434,12.9434,12.9066,12.936,86200.0
2012-04-26 10:30:00,17.61,17.62,17.58,17.62,81200.0,12.936,12.9434,12.914,12.9434,81200.0
2012-04-26 10:40:00,17.62,17.63,17.6,17.61,51200.0,12.9434,12.9507,12.9287,12.936,51200.0
2012-04-26 10:50:00,17.61,17.61,17.56,17.56,61200.0,12.936,12.936,12.8993,12.8993,61200.0
2012-04-26 11:00:00,17.57,17.6,17.57,17.59,47000.0,12.9066,12.9287,12.9066,12.9213,47000.0
2012-04-26 11:10:00,17.59,17.6,17.58,17.59,43000.0,12.9213,12.9287,12.914,12.9213,43000.0
2012-04-26 11:20:00,17.59,17.61,17.59,17.61,56000.0,12.9213,12.936,12.9213,12.936,56000.0
2012-04-26 11:30:00,17.61,17.62,17.6,17.61,36200.0,12.936,12.9434,12.9287,12.936,36200.0
2012-04-26 11:40:00,17.61,17.61,17.58,17.59,28800.0,12.936,12.936,12.914,12.9213,28800.0
2012-04-26 11:50:00,17.59,17.6,17.58,17.6,39000.0,12.9213,12.9287,12.914,12.9287,39000.0
2012-04-26 12:00:00,17.59,17.61,17.59,17.61,20800.0,12.9213,12.936,12.9213,12.936,20800.0
2012-04-26 12:10:00,17.61,17.61,17.6,17.6,37200.0,12.936,12.936,12.9287,12.9287,37200.0
2012-04-26 12:20:00,17.6,17.6,17.59,17.6,35400.0,12.9287,12.9287,12.9213,12.9287,35400.0
2012-04-26 12:30:00,17.61,17.61,17.59,17.6,147000.0,12.936,12.936,12.9213,12.9287,147000.0
2012-04-26 12:40:00,17.6,17.61,17.59,17.61,38400.0,12.9287,12.936,12.9213,12.936,38400.0
2012-04-26 12:50:00,17.61,17.64,17.6,17.63,47400.0,12.936,12.9581,12.9287,12.9507,47400.0
2012-04-26 13:00:00,17.63,17.64,17.63,17.64,137000.0,12.9507,12.9581,12.9507,12.9581,137000.0
2012-04-26 13:10:00,17.64,17.65,17.63,17.65,52600.0,12.9581,12.9654,12.9507,12.9654,52600.0
2012-04-26 13:20:00,17.65,17.65,17.65,17.65,23200.0,12.9654,12.9654,12.9654,12.9654,23200.0
2012-04-26 13:30:00,17.65,17.68,17.64,17.68,33800.0,12.9654,12.9874,12.9581,12.9874,33800.0
2012-04-26 13:40:00,17.67,17.7,17.67,17.68,69200.0,12.9801,13.0021,12.9801,12.9874,69200.0
2012-04-26 13:50:00,17.68,17.73,17.68,17.72,32600.0,12.9874,13.0242,12.9874,13.0168,32600.0
2012-04-26 14:00:00,17.72,17.73,17.71,17.72,39600.0,13.0168,13.0242,13.0095,13.0168,39600.0
2012-04-26 14:10:00,17.72,17.73,17.71,17.73,55200.0,13.0168,13.0242,13.0095,13.0242,55200.0
2012-04-26 14:20:00,17.73,17.75,17.73,17.75,47400.0,13.0242,13.0389,13.0242,13.0389,47400.0
2012-04-26 14:30:00,17.75,17.75,17.73,17.73,23400.0,13.0389,13.0389,13.0242,13.0242,23400.0
2012-04-26 14:40:00,17.73,17.74,17.71,17.71,51000.0,13.0242,13.0315,13.0095,13.0095,51000.0
2012-04-26 14:50:00,17.72,17.73,17.7,17.73,55200.0,13.0168,13.0242,13.0021,13.0242,55200.0
2012-04-26 15:00:00,17.73,17.73,17.71,17.71,38600.0,13.0242,13.0242,13.0095,13.0095,38600.0
2012-04-26 15:10:00,17.72,17.74,17.71,17.73,77800.0,13.0168,13.0315,13.0095,13.0242,77800.0
2012-04-26 15:20:00,17.73,17.76,17.73,17.76,199600.0,13.0242,13.0462,13.0242,13.0462,199600.0
2012-04-26 15:30:00,17.76,17.76,17.74,17.75,80000.0,13.0462,13.0462,13.0315,13.0389,80000.0
2012-04-26 15:40:00,17.75,17.76,17.73,17.75,100400.0,13.0389,13.0462,13.0242,13.0389,100400.0
2012-04-26 15:50:00,17.75,17.77,17.68,17.68,738000.0,13.0389,13.0536,12.9874,12.9874,738000.0
2012-04-27 09:30:00,17.75,17.77,17.62,17.64,108000.0,13.0389,13.0536,12.9434,12.9581,108000.0
2012-04-27 09:40:00,17.64,17.67,17.61,17.63,63800.0,12.9581,12.9801,12.936,12.9507,63800.0
2012-04-27 09:50:00,17.63,17.67,17.61,17.67,47400.0,12.9507,12.9801,12.936,12.9801,47400.0
2012-04-27 10:00:00,17.67,17.67,17.59,17.61,52200.0,12.9801,12.9801,12.9213,12.936,52200.0
2012-04-27 10:10:00,17.61,17.65,17.59,17.65,67000.0,12.936,12.9654,12.9213,12.9654,67000.0
2012-04-27 10:20:00,17.65,17.65,17.62,17.63,32400.0,12.9654,12.9654,12.9434,12.9507,32400.0
2012-04-27 10:30:00,17.64,17.68,17.61,17.67,86000.0,12.9581,12.9874,12.936,12.9801,86000.0
2012-04-27 10:40:00,17.68,17.68,17.64,17.66,44800.0,12.9874,12.9874,12.9581,12.9728,44800.0
2012-04-27 10:50:00,17.66,17.7,17.66,17.7,49800.0,12.9728,13.0021,12.9728,13.0021,49800.0
2012-04-27 11:00:00,17.7,17.7,17.67,17.68,112400.0,13.0021,13.0021,12.9801,12.9874,112400.0
2012-04-27 11:10:00,17.68,17.68,17.66,17.66,31000.0,12.9874,12.9874,12.9728,12.9728,31000.0
2012-04-27 11:20:00,17.66,17.66,17.65,17.65,34800.0,12.9728,12.9728,12.9654,12.9654,34800.0
2012-04-27 11:30:00,17.65,17.67,17.64,17.65,40600.0,12.9654,12.9801,12.9581,12.9654,40600.0
2012-04-27 11:40:00,17.65,17.66,17.63,17.66,28800.0,12.9654,12.9728,12.9507,12.9728,28800.0
2012-04-27 11:50:00,17.66,17.67,17.65,17.66,37800.0,12.9728,12.9801,12.9654,12.9728,37800.0
2012-04-27 12:00:00,17.66,17.68,17.66,17.68,61600.0,12.9728,12.9874,12.9728,12.9874,61600.0
2012-04-27 12:10:00,17.68,17.69,17.68,17.69,27000.0,12.9874,12.9948,12.9874,12.9948,27000.0
2012-04-27 12:20:00,17.69,17.71,17.68,17.71,33000.0,12.9948,13.0095,12.9874,13.0095,33000.0
2012-04-27 12:30:00,17.71,17.71,17.7,17.7,57000.0,13.0095,13.0095,13.0021,13.0021,57000.0
2012-04-27 12:40:00,17.7,17.71,17.7,17.71,22600.0,13.0021,13.0095,13.0021,13.0095,22600.0
2012-04-27 12:50:00,17.71,17.72,17.71,17.72,28200.0,13.0095,13.0168,13.0095,13.0168,28200.0
2012-04-27 13:00:00,17.72,17.75,17.71,17.75,1144000.0,13.0168,13.0389,13.0095,13.0389,1144000.0
2012-04-27 13:10:00,17.75,17.77,17.75,17.77,73800.0,13.0389,13.0536,13.0389,13.0536,73800.0
2012-04-27 13:20:00,17.77,17.8,17.77,17.79,93800.0,13.0536,13.0756,13.0536,13.0682,93800.0
2012-04-27 13:30:00,17.79,17.81,17.79,17.8,73400.0,13.0682,13.0829,13.0682,13.0756,73400.0
2012-04-27 13:40:00,17.8,17.81,17.8,17.8,73400.0,13.0756,13.0829,13.0756,13.0756,73400.0
2012-04-27 13:50:00,17.8,17.81,17.8,17.81,30600.0,13.0756,13.0829,13.0756,13.0829,30600.0
2012-04-27 14:00:00,17.81,17.82,17.81,17.82,41600.0,13.0829,13.0903,13.0829,13.0903,41600.0
2012-04-27 14:10:00,17.82,17.82,17.8,17.8,53200.0,13.0903,13.0903,13.0756,13.0756,53200.0
2012-04-27 14:20:00,17.8,17.8,17.78,17.78,51800.0,13.0756,13.0756,13.0609,13.0609,51800.0
2012-04-27 14:30:00,17.78,17.78,17.75,17.76,50800.0,13.0609,13.0609,13.0389,13.0462,50800.0
2012-04-27 14:40:00,17.77,17.77,17.76,17.77,18200.0,13.0536,13.0536,13.0462,13.0536,18200.0
2012-04-27 14:50:00,17.77,17.77,17.75,17.75,65400.0,13.0536,13.0536,13.0389,13.0389,65400.0
2012-04-27 15:00:00,17.75,17.78,17.73,17.78,69400.0,13.0389,13.0609,13.0242,13.0609,69400.0
2012-04-27 15:10:00,17.78,17.79,17.76,17.76,34600.0,13.0609,13.0682,13.0462,13.0462,34600.0
2012-04-27 15:20:00,17.77,17.78,17.76,17.76,61000.0,13.0536,13.0609,13.0462,13.0462,61000.0
2012-04-27 15:30:00,17.76,17.77,17.75,17.76,33200.0,13.0462,13.0536,13.0389,13.0462,33200.0
2012-04-27 15:40:00,17.76,17.77,17.75,17.75,103800.0,13.0462,13.0536,13.0389,13.0389,103800.0
2012-04-27 15:50:00,17.75,17.75,17.71,17.71,423800.0,13.0389,13.0389,13.0095,13.0095,423800.0
2012-04-30 09:30:00,17.7,17.7,17.61,17.69,57400.0,13.0021,13.0021,12.936,12.9948,57400.0
2012-04-30 09:40:00,17.69,17.75,17.69,17.73,104600.0,12.9948,13.0389,12.9948,13.0242,104600.0
2012-04-30 09:50:00,17.73,17.73,17.68,17.72,106600.0,13.0242,13.0242,12.9874,13.0168,106600.0
2012-04-30 10:00:00,17.72,17.73,17.67,17.72,127400.0,13.0168,13.0242,12.9801,13.0168,127400.0
2012-04-30 10:10:00,17.73,17.78,17.72,17.75,116800.0,13.0242,13.0609,13.0168,13.0389,116800.0
2012-04-30 10:20:00,17.75,17.78,17.75,17.75,57600.0,13.0389,13.0609,13.0389,13.0389,57600.0
2012-04-30 10:30:00,17.75,17.77,17.75,17.75,93200.0,13.0389,13.0536,13.0389,13.0389,93200.0
2012-04-30 10:40:00,17.75,17.76,17.72,17.73,67600.0,13.0389,13.0462,13.0168,13.0242,67600.0
2012-04-30 10:50:00,17.73,17.75,17.73,17.74,33200.0,13.0242,13.0389,13.0242,13.0315,33200.0
2012-04-30 11:00:00,17.74,17.75,17.73,17.74,50000.0,13.0315,13.0389,13.0242,13.0315,50000.0
2012-04-30 11:10:00,17.74,17.74,17.73,17.74,43600.0,13.0315,13.0315,13.0242,13.0315,43600.0
2012-04-30 11:20:00,17.74,17.75,17.71,17.72,56400.0,13.0315,13.0389,13.0095,13.0168,56400.0
2012-04-30 11:30:00,17.72,17.73,17.7,17.72,42400.0,13.0168,13.0242,13.0021,13.0168,42400.0
2012-04-30 11:40:00,17.72,17.75,17.72,17.74,52200.0,13.0168,13.0389,13.0168,13.0315,52200.0
2012-04-30 11:50:00,17.74,17.75,17.73,17.75,92400.0,13.0315,13.0389,13.0242,13.0389,92400.0
2012-04-30 12:00:00,17.75,17.75,17.72,17.72,51400.0,13.0389,13.0389,13.0168,13.0168,51400.0
2012-04-30 12:10:00,17.72,17.73,17.72,17.73,28800.0,13.0168,13.0242,13.0168,13.0242,28800.0
2012-04-30 12:20:00,17.73,17.73,17.72,17.73,72000.0,13.0242,13.0242,13.0168,13.0242,72000.0
2012-04-30 12:30:00,17.73,17.73,17.7,17.71,31000.0,13.0242,13.0242,13.0021,13.0095,31000.0
2012-04-30 12:40:00,17.72,17.73,17.72,17.72,21400.0,13.0168,13.0242,13.0168,13.0168,21400.0
2012-04-30 12:50:00,17.72,17.72,17.71,17.72,56000.0,13.0168,13.0168,13.0095,13.0168,56000.0
2012-04-30 13:00:00,17.71,17.72,17.68,17.68,50400.0,13.0095,13.0168,12.9874,12.9874,50400.0
2012-04-30 13:10:00,17.68,17.71,17.68,17.69,83800.0,12.9874,13.0095,12.9874,12.9948,83800.0
2012-04-30 13:20:00,17.69,17.7,17.69,17.7,49600.0,12.9948,13.0021,12.9948,13.0021,49600.0
2012-04-30 13:30:00,17.7,17.72,17.69,17.71,72800.0,13.0021,13.0168,12.9948,13.0095,72800.0
2012-04-30 13:40:00,17.72,17.72,17.7,17.72,72200.0,13.0168,13.0168,13.0021,13.0168,72200.0
2012-04-30 13:50:00,17.72,17.73,17.71,17.72,81000.0,13.0168,13.0242,13.0095,13.0168,81000.0
2012-04-30 14:00:00,17.73,17.73,17.72,17.73,75800.0,13.0242,13.0242,13.0168,13.0242,75800.0
2012-04-30 14:10:00,17.72,17.73,17.71,17.73,84000.0,13.0168,13.0242,13.0095,13.0242,84000.0
2012-04-30 14:20:00,17.73,17.73,17.7,17.71,63600.0,13.0242,13.0242,13.0021,13.0095,63600.0
2012-04-30 14:30:00,17.71,17.71,17.7,17.7,74400.0,13.0095,13.0095,13.0021,13.0021,74400.0
2012-04-30 14:40:00,17.7,17.72,17.7,17.7,78600.0,13.0021,13.0168,13.0021,13.0021,78600.0
2012-04-30 14:50:00,17.71,17.73,17.7,17.73,124000.0,13.0095,13.0242,13.0021,13.0242,124000.0
2012-04-30 15:00:00,17.73,17.74,17.72,17.72,129400.0,13.0242,13.0315,13.0168,13.0168,129400.0
2012-04-30 15:10:00,17.73,17.74,17.72,17.73,60800.0,13.0242,13.0315,13.0168,13.0242,60800.0
2012-04-30 15:20:00,17.73,17.74,17.72,17.74,95000.0,13.0242,13.0315,13.0168,13.0315,95000.0
2012-04-30 15:30:00,17.74,17.74,17.72,17.72,149400.0,13.0315,13.0315,13.0168,13.0168,149400.0
2012-04-30 15:40:00,17.72,17.74,17.71,17.72,130600.0,13.0168,13.0315,13.0095,13.0168,130600.0
2012-04-30 15:50:00,17.72,17.72,17.67,17.67,540800.0,13.0168,13.0168,12.9801,12.9801,540800.0
2012-05-01 09:30:00,17.65,17.73,17.63,17.72,85600.0,12.9654,13.0242,12.9507,13.0168,85600.0
2012-05-01 09:40:00,17.72,17.82,17.71,17.73,49600.0,13.0168,13.0903,13.0095,13.0242,49600.0
2012-05-01 09:50:00,17.73,17.8,17.7,17.71,50000.0,13.0242,13.0756,13.0021,13.0095,50000.0
2012-05-01 10:00:00,17.72,17.86,17.72,17.82,103400.0,13.0168,13.1197,13.0168,13.0903,103400.0
2012-05-01 10:10:00,17.82,17.83,17.8,17.83,63800.0,13.0903,13.0976,13.0756,13.0976,63800.0
2012-05-01 10:20:00,17.83,17.86,17.83,17.85,94800.0,13.0976,13.1197,13.0976,13.1123,94800.0
2012-05-01 10:30:00,17.84,17.86,17.8,17.81,112200.0,13.105,13.1197,13.0756,13.0829,112200.0
2012-05-01 10:40:00,17.81,17.83,17.8,17.83,68000.0,13.0829,13.0976,13.0756,13.0976,68000.0
2012-05-01 10:50:00,17.83,17.83,17.78,17.78,64200.0,13.0976,13.0976,13.0609,13.0609,64200.0
2012-05-01 11:00:00,17.78,17.78,17.76,17.78,76000.0,13.0609,13.0609,13.0462,13.0609,76000.0
2012-05-01 11:10:00,17.78,17.79,17.75,17.75,108000.0,13.0609,13.0682,13.0389,13.0389,108000.0
2012-05-01 11:20:00,17.76,17.76,17.75,17.75,74200.0,13.0462,13.0462,13.0389,13.0389,74200.0
2012-05-01 11:30:00,17.75,17.75,17.75,17.75,36200.0,13.0389,13.0389,13.0389,13.0389,36200.0
2012-05-01 11:40:00,17.75,17.77,17.75,17.75,102400.0,13.0389,13.0536,13.0389,13.0389,102400.0
2012-05-01 11:50:00,17.75,17.77,17.74,17.75,71000.0,13.0389,13.0536,13.0315,13.0389,71000.0
2012-05-01 12:00:00,17.75,17.75,17.74,17.75,39200.0,13.0389,13.0389,13.0315,13.0389,39200.0
2012-05-01 12:10:00,17.74,17.75,17.74,17.75,16400.0,13.0315,13.0389,13.0315,13.0389,16400.0
2012-05-01 12:20:00,17.75,17.75,17.75,17.75,41400.0,13.0389,13.0389,13.0389,13.0389,41400.0
2012-05-01 12:30:00,17.75,17.76,17.74,17.74,196000.0,13.0389,13.0462,13.0315,13.0315,196000.0
2012-05-01 12:40:00,17.74,17.74,17.71,17.71,45400.0,13.0315,13.0315,13.0095,13.0095,45400.0
2012-05-01 12:50:00,17.72,17.74,17.71,17.74,17800.0,13.0168,13.0315,13.0095,13.0315,17800.0
2012-05-01 13:00:00,17.74,17.74,17.73,17.73,79200.0,13.0315,13.0315,13.0242,13.0242,79200.0
2012-05-01 13:10:00,17.73,17.73,17.72,17.72,96200.0,13.0242,13.0242,13.0168,13.0168,96200.0
2012-05-01 13:20:00,17.72,17.72,17.68,17.68,88400.0,13.0168,13.0168,12.9874,12.9874,88400.0
2012-05-01 13:30:00,17.68,17.69,17.68,17.68,51200.0,12.9874,12.9948,12.9874,12.9874,51200.0
2012-05-01 13:40:00,17.68,17.68,17.66,17.67,49000.0,12.9874,12.9874,12.9728,12.9801,49000.0
2012-05-01 13:50:00,17.66,17.69,17.65,17.68,42600.0,12.9728,12.9948,12.9654,12.9874,42600.0
2012-05-01 14:00:00,17.68,17.69,17.67,17.67,71600.0,12.9874,12.9948,12.9801,12.9801,71600.0
2012-05-01 14:10:00,17.67,17.68,17.67,17.68,89800.0,12.9801,12.9874,12.9801,12.9874,89800.0
2012-05-01 14:20:00,17.68,17.68,17.64,17.68,69200.0,12.9874,12.9874,12.9581,12.9874,69200.0
2012-05-01 14:30:00,17.68,17.69,17.66,17.67,95800.0,12.9874,12.9948,12.9728,12.9801,95800.0
2012-05-01 14:40:00,17.68,17.68,17.65,17.67,66800.0,12.9874,12.9874,12.9654,12.9801,66800.0
2012-05-01 14:50:00,17.68,17.68,17.66,17.68,61800.0,12.9874,12.9874,12.9728,12.9874,61800.0
2012-05-01 15:00:00,17.68,17.68,17.67,17.68,112200.0,12.9874,12.9874,12.9801,12.9874,112200.0
2012-05-01 15:10:00,17.68,17.69,17.68,17.68,61600.0,12.9874,12.9948,12.9874,12.9874,61600.0
2012-05-01 15:20:00,17.68,17.69,17.66,17.67,197400.0,12.9874,12.9948,12.9728,12.9801,197400.0
2012-05-01 15:30:00,17.67,17.68,17.67,17.68,78000.0,12.9801,12.9874,12.9801,12.9874,78000.0
2012-05-01 15:40:00,17.68,17.68,17.67,17.68,85800.0,12.9874,12.9874,12.9801,12.9874,85800.0
2012-05-01 15:50:00,17.68,17.68,17.61,17.61,450400.0,12.9874,12.9874,12.936,12.936,450400.0
2012-05-02 09:30:00,17.5,17.5,17.37,17.45,251200.0,12.8552,12.8552,12.7597,12.8185,251200.0
2012-05-02 09:40:00,17.45,17.82,17.41,17.67,639400.0,12.8185,13.0903,12.7891,12.9801,639400.0
2012-05-02 09:50:00,17.68,17.75,17.59,17.74,197400.0,12.9874,13.0389,12.9213,13.0315,197400.0
2012-05-02 10:00:00,17.76,17.83,17.66,17.74,249600.0,13.0462,13.0976,12.9728,13.0315,249600.0
2012-05-02 10:10:00,17.74,17.8,17.69,17.72,157400.0,13.0315,13.0756,12.9948,13.0168,157400.0
2012-05-02 10:20:00,17.73,17.75,17.61,17.62,109200.0,13.0242,13.0389,12.936,12.9434,109200.0
2012-05-02 10:30:00,17.61,17.73,17.61,17.68,344200.0,12.936,13.0242,12.936,12.9874,344200.0
2012-05-02 10:40:00,17.68,17.72,17.68,17.7,367600.0,12.9874,13.0168,12.9874,13.0021,367600.0
2012-05-02 10:50:00,17.7,17.72,17.69,17.7,321600.0,13.0021,13.0168,12.9948,13.0021,321600.0
2012-05-02 11:00:00,17.7,17.71,17.68,17.68,143600.0,13.0021,13.0095,12.9874,12.9874,143600.0
2012-05-02 11:10:00,17.69,17.72,17.68,17.68,77800.0,12.9948,13.0168,12.9874,12.9874,77800.0
2012-05-02 11:20:00,17.69,17.72,17.68,17.71,62600.0,12.9948,13.0168,12.9874,13.0095,62600.0
2012-05-02 11:30:00,17.72,17.73,17.69,17.69,140800.0,13.0168,13.0242,12.9948,12.9948,140800.0
2012-05-02 11:40:00,17.7,17.7,17.67,17.68,94800.0,13.0021,13.0021,12.9801,12.9874,94800.0
2012-05-02 11:50:00,17.68,17.68,17.62,17.65,241400.0,12.9874,12.9874,12.9434,12.9654,241400.0
2012-05-02 12:00:00,17.65,17.67,17.63,17.67,187800.0,12.9654,12.9801,12.9507,12.9801,187800.0
2012-05-02 12:10:00,17.67,17.68,17.65,17.65,101400.0,12.9801,12.9874,12.9654,12.9654,101400.0
2012-05-02 12:20:00,17.65,17.66,17.62,17.63,106400.0,12.9654,12.9728,12.9434,12.9507,106400.0
2012-05-02 12:30:00,17.63,17.68,17.63,17.67,126200.0,12.9507,12.9874,12.9507,12.9801,126200.0
2012-05-02 12:40:00,17.68,17.68,17.66,17.67,132800.0,12.9874,12.9874,12.9728,12.9801,132800.0
2012-05-02 12:50:00,17.66,17.67,17.65,17.65,69600.0,12.9728,12.9801,12.9654,12.9654,69600.0
2012-05-02 13:00:00,17.65,17.66,17.6,17.61,151200.0,12.9654,12.9728,12.9287,12.936,151200.0
2012-05-02 13:10:00,17.61,17.61,17.56,17.57,88000.0,12.936,12.936,12.8993,12.9066,88000.0
2012-05-02 13:20:00,17.57,17.59,17.56,17.58,91800.0,12.9066,12.9213,12.8993,12.914,91800.0
2012-05-02 13:30:00,17.58,17.59,17.52,17.52,254200.0,12.914,12.9213,12.8699,12.8699,254200.0
2012-05-02 13:40:00,17.52,17.55,17.5,17.5,399800.0,12.8699,12.8919,12.8552,12.8552,399800.0
2012-05-02 13:50:00,17.5,17.52,17.48,17.51,123400.0,12.8552,12.8699,12.8405,12.8626,123400.0
2012-05-02 14:00:00,17.51,17.54,17.5,17.54,194800.0,12.8626,12.8846,12.8552,12.8846,194800.0
2012-05-02 14:10:00,17.54,17.55,17.52,17.53,89800.0,12.8846,12.8919,12.8699,12.8773,89800.0
2012-05-02 14:20:00,17.52,17.52,17.5,17.51,104000.0,12.8699,12.8699,12.8552,12.8626,104000.0
2012-05-02 14:30:00,17.51,17.51,17.47,17.5,118600.0,12.8626,12.8626,12.8332,12.8552,118600.0
2012-05-02 14:40:00,17.5,17.5,17.48,17.49,48600.0,12.8552,12.8552,12.8405,12.8479,48600.0
2012-05-02 14:50:00,17.49,17.49,17.45,17.48,145600.0,12.8479,12.8479,12.8185,12.8405,145600.0
2012-05-02 15:00:00,17.48,17.49,17.43,17.45,117400.0,12.8405,12.8479,12.8038,12.8185,117400.0
2012-05-02 15:10:00,17.45,17.5,17.44,17.49,101800.0,12.8185,12.8552,12.8111,12.8479,101800.0
2012-05-02 15:20:00,17.5,17.5,17.49,17.49,111000.0,12.8552,12.8552,12.8479,12.8479,111000.0
2012-05-02 15:30:00,17.49,17.5,17.47,17.5,86800.0,12.8479,12.8552,12.8332,12.8552,86800.0
2012-05-02 15:40:00,17.5,17.5,17.5,17.5,286800.0,12.8552,12.8552,12.8552,12.8552,286800.0
2012-05-02 15:50:00,17.5,17.5,17.46,17.47,697400.0,12.8552,12.8552,12.8258,12.8332,697400.0
2012-05-03 09:30:00,17.49,17.67,17.48,17.5,185800.0,12.8479,12.9801,12.8405,12.8552,185800.0
2012-05-03 09:40:00,17.5,17.52,17.49,17.51,136200.0,12.8552,12.8699,12.8479,12.8626,136200.0
2012-05-03 09:50:00,17.5,17.51,17.45,17.48,216000.0,12.8552,12.8626,12.8185,12.8405,216000.0
2012-05-03 10:00:00,17.47,17.5,17.43,17.5,189800.0,12.8332,12.8552,12.8038,12.8552,189800.0
2012-05-03 10:10:00,17.49,17.51,17.49,17.49,196800.0,12.8479,12.8626,12.8479,12.8479,196800.0
2012-05-03 10:20:00,17.48,17.53,17.46,17.52,84000.0,12.8405,12.8773,12.8258,12.8699,84000.0
2012-05-03 10:30:00,17.52,17.52,17.48,17.52,109400.0,12.8699,12.8699,12.8405,12.8699,109400.0
2012-05-03 10:40:00,17.51,17.51,17.49,17.5,101800.0,12.8626,12.8626,12.8479,12.8552,101800.0
2012-05-03 10:50:00,17.5,17.53,17.49,17.53,252200.0,12.8552,12.8773,12.8479,12.8773,252200.0
2012-05-03 11:00:00,17.52,17.53,17.5,17.5,42000.0,12.8699,12.8773,12.8552,12.8552,42000.0
2012-05-03 11:10:00,17.5,17.53,17.5,17.5,84000.0,12.8552,12.8773,12.8552,12.8552,84000.0
2012-05-03 11:20:00,17.51,17.53,17.5,17.5,79400.0,12.8626,12.8773,12.8552,12.8552,79400.0
2012-05-03 11:30:00,17.5,17.53,17.48,17.5,227400.0,12.8552,12.8773,12.8405,12.8552,227400.0
2012-05-03 11:40:00,17.51,17.53,17.44,17.45,131200.0,12.8626,12.8773,12.8111,12.8185,131200.0
2012-05-03 11:50:00,17.45,17.5,17.43,17.5,101000.0,12.8185,12.8552,12.8038,12.8552,101000.0
2012-05-03 12:00:00,17.5,17.5,17.44,17.48,88600.0,12.8552,12.8552,12.8111,12.8405,88600.0
2012-05-03 12:10:00,17.48,17.5,17.47,17.49,51800.0,12.8405,12.8552,12.8332,12.8479,51800.0
2012-05-03 12:20:00,17.49,17.5,17.47,17.5,161400.0,12.8479,12.8552,12.8332,12.8552,161400.0
2012-05-03 12:30:00,17.5,17.54,17.48,17.53,61400.0,12.8552,12.8846,12.8405,12.8773,61400.0
2012-05-03 12:40:00,17.53,17.53,17.46,17.46,85000.0,12.8773,12.8773,12.8258,12.8258,85000.0
2012-05-03 12:50:00,17.46,17.49,17.43,17.43,87000.0,12.8258,12.8479,12.8038,12.8038,87000.0
2012-05-03 13:00:00,17.42,17.44,17.41,17.42,59600.0,12.7965,12.8111,12.7891,12.7965,59600.0
2012-05-03 13:10:00,17.42,17.43,17.4,17.43,38000.0,12.7965,12.8038,12.7818,12.8038,38000.0
2012-05-03 13:20:00,17.43,17.46,17.43,17.46,58200.0,12.8038,12.8258,12.8038,12.8258,58200.0
2012-05-03 13:30:00,17.46,17.46,17.42,17.44,103200.0,12.8258,12.8258,12.7965,12.8111,103200.0
2012-05-03 13:40:00,17.45,17.45,17.39,17.42,223400.0,12.8185,12.8185,12.7744,12.7965,223400.0
2012-05-03 13:50:00,17.42,17.42,17.38,17.4,118000.0,12.7965,12.7965,12.7671,12.7818,118000.0
2012-05-03 14:00:00,17.4,17.42,17.39,17.4,90800.0,12.7818,12.7965,12.7744,12.7818,90800.0
2012-05-03 14:10:00,17.4,17.42,17.38,17.42,88400.0,12.7818,12.7965,12.7671,12.7965,88400.0
2012-05-03 14:20:00,17.42,17.42,17.4,17.41,84200.0,12.7965,12.7965,12.7818,12.7891,84200.0
2012-05-03 14:30:00,17.41,17.43,17.4,17.43,203800.0,12.7891,12.8038,12.7818,12.8038,203800.0
2012-05-03 14:40:00,17.43,17.43,17.4,17.4,118800.0,12.8038,12.8038,12.7818,12.7818,118800.0
2012-05-03 14:50:00,17.4,17.43,17.39,17.4,145200.0,12.7818,12.8038,12.7744,12.7818,145200.0
2012-05-03 15:00:00,17.39,17.4,17.35,17.35,89400.0,12.7744,12.7818,12.745,12.745,89400.0
2012-05-03 15:10:00,17.35,17.4,17.35,17.4,116800.0,12.745,12.7818,12.745,12.7818,116800.0
2012-05-03 15:20:00,17.4,17.45,17.4,17.43,174800.0,12.7818,12.8185,12.7818,12.8038,174800.0
2012-05-03 15:30:00,17.43,17.44,17.42,17.43,172600.0,12.8038,12.8111,12.7965,12.8038,172600.0
2012-05-03 15:40:00,17.43,17.46,17.39,17.4,298400.0,12.8038,12.8258,12.7744,12.7818,298400.0
2012-05-03 15:50:00,17.4,17.41,17.35,17.35,618600.0,12.7818,12.7891,12.745,12.745,618600.0
2012-05-04 09:30:00,17.18,17.21,16.99,17.13,121800.0,12.6202,12.6422,12.4806,12.5834,121800.0
2012-05-04 09:40:00,17.12,17.24,17.09,17.21,96800.0,12.5761,12.6642,12.554,12.6422,96800.0
2012-05-04 09:50:00,17.2,17.22,17.07,17.09,172600.0,12.6348,12.6495,12.5393,12.554,172600.0
2012-05-04 10:00:00,17.09,17.12,17.07,17.11,113200.0,12.554,12.5761,12.5393,12.5687,113200.0
2012-05-04 10:10:00,17.11,17.14,17.01,17.01,107800.0,12.5687,12.5908,12.4953,12.4953,107800.0
2012-05-04 10:20:00,17.02,17.04,16.99,16.99,68800.0,12.5026,12.5173,12.4806,12.4806,68800.0
2012-05-04 10:30:00,16.99,17.03,16.95,17.03,78200.0,12.4806,12.51,12.4512,12.51,78200.0
2012-05-04 10:40:00,17.03,17.08,17.03,17.07,81800.0,12.51,12.5467,12.51,12.5393,81800.0
2012-05-04 10:50:00,17.07,17.11,17.05,17.1,68800.0,12.5393,12.5687,12.5247,12.5614,68800.0
2012-05-04 11:00:00,17.1,17.11,17.04,17.05,110800.0,12.5614,12.5687,12.5173,12.5247,110800.0
2012-05-04 11:10:00,17.05,17.06,17.0,17.02,88600.0,12.5247,12.532,12.4879,12.5026,88600.0
2012-05-04 11:20:00,17.02,17.02,16.95,16.95,79200.0,12.5026,12.5026,12.4512,12.4512,79200.0
2012-05-04 11:30:00,16.95,16.97,16.93,16.93,104600.0,12.4512,12.4659,12.4365,12.4365,104600.0
2012-05-04 11:40:00,16.93,17.0,16.93,17.0,215000.0,12.4365,12.4879,12.4365,12.4879,215000.0
2012-05-04 11:50:00,17.0,17.03,16.98,17.0,138800.0,12.4879,12.51,12.4732,12.4879,138800.0
2012-05-04 12:00:00,17.0,17.03,17.0,17.02,76600.0,12.4879,12.51,12.4879,12.5026,76600.0
2012-05-04 12:10:00,17.02,17.02,16.97,16.98,59000.0,12.5026,12.5026,12.4659,12.4732,59000.0
2012-05-04 12:20:00,16.98,16.98,16.94,16.95,48200.0,12.4732,12.4732,12.4439,12.4512,48200.0
2012-05-04 12:30:00,16.96,16.96,16.91,16.91,90600.0,12.4585,12.4585,12.4218,12.4218,90600.0
2012-05-04 12:40:00,16.91,16.96,16.91,16.95,51800.0,12.4218,12.4585,12.4218,12.4512,51800.0
2012-05-04 12:50:00,16.96,16.97,16.91,16.93,81800.0,12.4585,12.4659,12.4218,12.4365,81800.0
2012-05-04 13:00:00,16.94,17.0,16.94,16.99,79600.0,12.4439,12.4879,12.4439,12.4806,79600.0
2012-05-04 13:10:00,16.98,16.99,16.94,16.98,104200.0,12.4732,12.4806,12.4439,12.4732,104200.0
2012-05-04 13:20:00,16.98,16.98,16.95,16.98,65800.0,12.4732,12.4732,12.4512,12.4732,65800.0
2012-05-04 13:30:00,16.98,17.0,16.97,16.98,143800.0,12.4732,12.4879,12.4659,12.4732,143800.0
2012-05-04 13:40:00,16.98,16.98,16.97,16.98,136000.0,12.4732,12.4732,12.4659,12.4732,136000.0
2012-05-04 13:50:00,16.98,17.0,16.98,17.0,88400.0,12.4732,12.4879,12.4732,12.4879,88400.0
2012-05-04 14:00:00,17.0,17.0,16.95,16.97,128400.0,12.4879,12.4879,12.4512,12.4659,128400.0
2012-05-04 14:10:00,16.97,16.97,16.93,16.96,65800.0,12.4659,12.4659,12.4365,12.4585,65800.0
2012-05-04 14:20:00,16.96,16.97,16.95,16.96,56600.0,12.4585,12.4659,12.4512,12.4585,56600.0
2012-05-04 14:30:00,16.96,16.96,16.9,16.91,94200.0,12.4585,12.4585,12.4145,12.4218,94200.0
2012-05-04 14:40:00,16.91,16.93,16.88,16.92,142400.0,12.4218,12.4365,12.3998,12.4292,142400.0
2012-05-04 14:50:00,16.92,16.96,16.91,16.96,453600.0,12.4292,12.4585,12.4218,12.4585,453600.0
2012-05-04 15:00:00,16.96,16.99,16.96,16.99,142400.0,12.4585,12.4806,12.4585,12.4806,142400.0
2012-05-04 15:10:00,16.99,17.0,16.99,16.99,101000.0,12.4806,12.4879,12.4806,12.4806,101000.0
2012-05-04 15:20:00,16.99,17.0,16.98,16.99,91600.0,12.4806,12.4879,12.4732,12.4806,91600.0
2012-05-04 15:30:00,16.99,17.0,16.98,17.0,189000.0,12.4806,12.4879,12.4732,12.4879,189000.0
2012-05-04 15:40:00,17.0,17.02,17.0,17.01,160200.0,12.4879,12.5026,12.4879,12.4953,160200.0
2012-05-04 15:50:00,17.01,17.01,16.9,16.9,880200.0,12.4953,12.4953,12.4145,12.4145,880200.0
2012-05-07 09:30:00,16.79,16.8,16.72,16.75,269600.0,12.3337,12.341,12.2822,12.3043,269600.0
2012-05-07 09:40:00,16.75,16.82,16.73,16.73,112800.0,12.3043,12.3557,12.2896,12.2896,112800.0
2012-05-07 09:50:00,16.73,16.75,16.7,16.75,156800.0,12.2896,12.3043,12.2676,12.3043,156800.0
2012-05-07 10:00:00,16.75,16.76,16.71,16.73,118200.0,12.3043,12.3116,12.2749,12.2896,118200.0
2012-05-07 10:10:00,16.73,16.75,16.7,16.75,90800.0,12.2896,12.3043,12.2676,12.3043,90800.0
2012-05-07 10:20:00,16.75,16.75,16.7,16.7,85200.0,12.3043,12.3043,12.2676,12.2676,85200.0
2012-05-07 10:30:00,16.7,16.72,16.67,16.67,162600.0,12.2676,12.2822,12.2455,12.2455,162600.0
2012-05-07 10:40:00,16.67,16.73,16.66,16.73,123600.0,12.2455,12.2896,12.2382,12.2896,123600.0
2012-05-07 10:50:00,16.73,16.77,16.73,16.75,126800.0,12.2896,12.319,12.2896,12.3043,126800.0
2012-05-07 11:00:00,16.75,16.77,16.74,16.74,172800.0,12.3043,12.319,12.2969,12.2969,172800.0
2012-05-07 11:10:00,16.75,16.78,16.73,16.73,129800.0,12.3043,12.3263,12.2896,12.2896,129800.0
2012-05-07 11:20:00,16.74,16.75,16.72,16.72,40000.0,12.2969,12.3043,12.2822,12.2822,40000.0
2012-05-07 11:30:00,16.73,16.75,16.72,16.73,63000.0,12.2896,12.3043,12.2822,12.2896,63000.0
2012-05-07 11:40:00,16.73,16.74,16.73,16.73,30000.0,12.2896,12.2969,12.2896,12.2896,30000.0
2012-05-07 11:50:00,16.73,16.74,16.71,16.74,36000.0,12.2896,12.2969,12.2749,12.2969,36000.0
2012-05-07 12:00:00,16.73,16.75,16.73,16.75,51800.0,12.2896,12.3043,12.2896,12.3043,51800.0
2012-05-07 12:10:00,16.75,16.75,16.73,16.73,60600.0,12.3043,12.3043,12.2896,12.2896,60600.0
2012-05-07 12:20:00,16.73,16.75,16.72,16.74,21400.0,12.2896,12.3043,12.2822,12.2969,21400.0
2012-05-07 12:30:00,16.74,16.76,16.73,16.73,119400.0,12.2969,12.3116,12.2896,12.2896,119400.0
2012-05-07 12:40:00,16.73,16.75,16.73,16.75,39800.0,12.2896,12.3043,12.2896,12.3043,39800.0
2012-05-07 12:50:00,16.74,16.77,16.74,16.75,48400.0,12.2969,12.319,12.2969,12.3043,48400.0
2012-05-07 13:00:00,16.75,16.78,16.75,16.77,31600.0,12.3043,12.3263,12.3043,12.319,31600.0
2012-05-07 13:10:00,16.77,16.8,16.76,16.77,89800.0,12.319,12.341,12.3116,12.319,89800.0
2012-05-07 13:20:00,16.77,16.78,16.73,16.73,80000.0,12.319,12.3263,12.2896,12.2896,80000.0
2012-05-07 13:30:00,16.73,16.75,16.72,16.75,66800.0,12.2896,12.3043,12.2822,12.3043,66800.0
2012-05-07 13:40:00,16.74,16.74,16.71,16.72,75800.0,12.2969,12.2969,12.2749,12.2822,75800.0
2012-05-07 13:50:00,16.73,16.74,16.7,16.71,82800.0,12.2896,12.2969,12.2676,12.2749,82800.0
2012-05-07 14:00:00,16.72,16.73,16.7,16.7,60200.0,12.2822,12.2896,12.2676,12.2676,60200.0
2012-05-07 14:10:00,16.7,16.71,16.68,16.7,103400.0,12.2676,12.2749,12.2529,12.2676,103400.0
2012-05-07 14:20:00,16.69,16.71,16.68,16.7,80200.0,12.2602,12.2749,12.2529,12.2676,80200.0
2012-05-07 14:30:00,16.7,16.7,16.69,16.7,77000.0,12.2676,12.2676,12.2602,12.2676,77000.0
2012-05-07 14:40:00,16.7,16.72,16.7,16.72,57600.0,12.2676,12.2822,12.2676,12.2822,57600.0
2012-05-07 14:50:00,16.71,16.74,16.71,16.74,129000.0,12.2749,12.2969,12.2749,12.2969,129000.0
2012-05-07 15:00:00,16.74,16.75,16.73,16.74,71800.0,12.2969,12.3043,12.2896,12.2969,71800.0
2012-05-07 15:10:00,16.74,16.75,16.73,16.74,134200.0,12.2969,12.3043,12.2896,12.2969,134200.0
2012-05-07 15:20:00,16.75,16.75,16.73,16.75,141000.0,12.3043,12.3043,12.2896,12.3043,141000.0
2012-05-07 15:30:00,16.74,16.75,16.74,16.75,160200.0,12.2969,12.3043,12.2969,12.3043,160200.0
2012-05-07 15:40:00,16.75,16.75,16.74,16.75,143000.0,12.3043,12.3043,12.2969,12.3043,143000.0
2012-05-07 15:50:00,16.75,16.75,16.72,16.73,404400.0,12.3043,12.3043,12.2822,12.2896,404400.0
2012-05-08 09:30:00,16.59,16.64,16.54,16.55,149600.0,12.1867,12.2235,12.15,12.1574,149600.0
2012-05-08 09:40:00,16.54,16.64,16.52,16.63,97400.0,12.15,12.2235,12.1353,12.2161,97400.0
2012-05-08 09:50:00,16.63,16.63,16.53,16.53,47400.0,12.2161,12.2161,12.1427,12.1427,47400.0
2012-05-08 10:00:00,16.53,16.53,16.48,16.49,94400.0,12.1427,12.1427,12.1059,12.1133,94400.0
2012-05-08 10:10:00,16.5,16.5,16.46,16.49,92000.0,12.1206,12.1206,12.0913,12.1133,92000.0
2012-05-08 10:20:00,16.49,16.49,16.45,16.46,37000.0,12.1133,12.1133,12.0839,12.0913,37000.0
2012-05-08 10:30:00,16.46,16.46,16.39,16.43,105400.0,12.0913,12.0913,12.0398,12.0692,105400.0
2012-05-08 10:40:00,16.43,16.43,16.38,16.4,402800.0,12.0692,12.0692,12.0325,12.0472,402800.0
2012-05-08 10:50:00,16.4,16.42,16.36,16.4,250000.0,12.0472,12.0619,12.0178,12.0472,250000.0
2012-05-08 11:00:00,16.4,16.4,16.35,16.36,185400.0,12.0472,12.0472,12.0104,12.0178,185400.0
2012-05-08 11:10:00,16.36,16.37,16.34,16.35,149000.0,12.0178,12.0251,12.0031,12.0104,149000.0
2012-05-08 11:20:00,16.35,16.35,16.33,16.35,137800.0,12.0104,12.0104,11.9958,12.0104,137800.0
2012-05-08 11:30:00,16.35,16.38,16.34,16.35,232600.0,12.0104,12.0325,12.0031,12.0104,232600.0
2012-05-08 11:40:00,16.35,16.38,16.34,16.37,214400.0,12.0104,12.0325,12.0031,12.0251,214400.0
2012-05-08 11:50:00,16.38,16.4,16.35,16.36,235000.0,12.0325,12.0472,12.0104,12.0178,235000.0
2012-05-08 12:00:00,16.36,16.36,16.33,16.35,106200.0,12.0178,12.0178,11.9958,12.0104,106200.0
2012-05-08 12:10:00,16.35,16.36,16.35,16.36,35800.0,12.0104,12.0178,12.0104,12.0178,35800.0
2012-05-08 12:20:00,16.36,16.37,16.34,16.37,39200.0,12.0178,12.0251,12.0031,12.0251,39200.0
2012-05-08 12:30:00,16.36,16.38,16.35,16.38,64400.0,12.0178,12.0325,12.0104,12.0325,64400.0
2012-05-08 12:40:00,16.38,16.38,16.35,16.35,57000.0,12.0325,12.0325,12.0104,12.0104,57000.0
2012-05-08 12:50:00,16.35,16.35,16.34,16.34,34200.0,12.0104,12.0104,12.0031,12.0031,34200.0
2012-05-08 13:00:00,16.34,16.36,16.33,16.34,82400.0,12.0031,12.0178,11.9958,12.0031,82400.0
2012-05-08 13:10:00,16.35,16.39,16.34,16.37,90600.0,12.0104,12.0398,12.0031,12.0251,90600.0
2012-05-08 13:20:00,16.38,16.4,16.35,16.4,85600.0,12.0325,12.0472,12.0104,12.0472,85600.0
2012-05-08 13:30:00,16.4,16.4,16.38,16.39,409400.0,12.0472,12.0472,12.0325,12.0398,409400.0
2012-05-08 13:40:00,16.4,16.46,16.4,16.45,51800.0,12.0472,12.0913,12.0472,12.0839,51800.0
2012-05-08 13:50:00,16.46,16.47,16.45,16.47,74200.0,12.0913,12.0986,12.0839,12.0986,74200.0
2012-05-08 14:00:00,16.47,16.48,16.46,16.47,81000.0,12.0986,12.1059,12.0913,12.0986,81000.0
2012-05-08 14:10:00,16.47,16.48,16.44,16.45,173200.0,12.0986,12.1059,12.0766,12.0839,173200.0
2012-05-08 14:20:00,16.45,16.46,16.43,16.45,213000.0,12.0839,12.0913,12.0692,12.0839,213000.0
2012-05-08 14:30:00,16.45,16.47,16.45,16.45,171800.0,12.0839,12.0986,12.0839,12.0839,171800.0
2012-05-08 14:40:00,16.46,16.47,16.45,16.47,121000.0,12.0913,12.0986,12.0839,12.0986,121000.0
2012-05-08 14:50:00,16.47,16.49,16.46,16.47,207000.0,12.0986,12.1133,12.0913,12.0986,207000.0
2012-05-08 15:00:00,16.46,16.49,16.43,16.45,272200.0,12.0913,12.1133,12.0692,12.0839,272200.0
2012-05-08 15:10:00,16.45,16.5,16.45,16.5,492800.0,12.0839,12.1206,12.0839,12.1206,492800.0
2012-05-08 15:20:00,16.5,16.5,16.43,16.47,447600.0,12.1206,12.1206,12.0692,12.0986,447600.0
2012-05-08 15:30:00,16.47,16.47,16.38,16.42,545800.0,12.0986,12.0986,12.0325,12.0619,545800.0
2012-05-08 15:40:00,16.43,16.43,16.37,16.37,379800.0,12.0692,12.0692,12.0251,12.0251,379800.0
2012-05-08 15:50:00,16.38,16.42,16.35,16.35,916800.0,12.0325,12.0619,12.0104,12.0104,916800.0
2012-05-09 09:30:00,16.18,16.2,16.06,16.16,154200.0,11.8856,11.9003,11.7974,11.8709,154200.0
2012-05-09 09:40:00,16.16,16.17,16.08,16.08,92200.0,11.8709,11.8782,11.8121,11.8121,92200.0
2012-05-09 09:50:00,16.08,16.16,16.08,16.15,72400.0,11.8121,11.8709,11.8121,11.8635,72400.0
2012-05-09 10:00:00,16.15,16.18,16.07,16.1,149200.0,11.8635,11.8856,11.8048,11.8268,149200.0
2012-05-09 10:10:00,16.11,16.11,16.01,16.05,200800.0,11.8341,11.8341,11.7607,11.7901,200800.0
2012-05-09 10:20:00,16.05,16.05,15.97,15.98,223600.0,11.7901,11.7901,11.7313,11.7386,223600.0
2012-05-09 10:30:00,15.99,16.09,15.98,16.06,148600.0,11.746,11.8195,11.7386,11.7974,148600.0
2012-05-09 10:40:00,16.06,16.11,16.04,16.04,232800.0,11.7974,11.8341,11.7827,11.7827,232800.0
2012-05-09 10:50:00,16.04,16.06,16.02,16.04,240000.0,11.7827,11.7974,11.768,11.7827,240000.0
2012-05-09 11:00:00,16.04,16.1,16.03,16.06,243600.0,11.7827,11.8268,11.7754,11.7974,243600.0
2012-05-09 11:10:00,16.06,16.11,16.05,16.06,301000.0,11.7974,11.8341,11.7901,11.7974,301000.0
2012-05-09 11:20:00,16.06,16.1,16.05,16.05,217400.0,11.7974,11.8268,11.7901,11.7901,217400.0
2012-05-09 11:30:00,16.05,16.06,16.03,16.06,293800.0,11.7901,11.7974,11.7754,11.7974,293800.0
2012-05-09 11:40:00,16.06,16.08,16.04,16.05,213800.0,11.7974,11.8121,11.7827,11.7901,213800.0
2012-05-09 11:50:00,16.05,16.08,16.04,16.05,247800.0,11.7901,11.8121,11.7827,11.7901,247800.0
2012-05-09 12:00:00,16.05,16.08,16.04,16.05,153400.0,11.7901,11.8121,11.7827,11.7901,153400.0
2012-05-09 12:10:00,16.05,16.07,16.0,16.02,269400.0,11.7901,11.8048,11.7533,11.768,269400.0
2012-05-09 12:20:00,16.02,16.03,15.99,16.0,210400.0,11.768,11.7754,11.746,11.7533,210400.0
2012-05-09 12:30:00,16.0,16.01,15.97,16.0,168800.0,11.7533,11.7607,11.7313,11.7533,168800.0
2012-05-09 12:40:00,16.0,16.0,15.99,15.99,280200.0,11.7533,11.7533,11.746,11.746,280200.0
2012-05-09 12:50:00,15.99,16.0,15.97,16.0,101400.0,11.746,11.7533,11.7313,11.7533,101400.0
2012-05-09 13:00:00,16.0,16.04,15.97,15.97,188000.0,11.7533,11.7827,11.7313,11.7313,188000.0
2012-05-09 13:10:00,15.98,16.0,15.95,15.95,116600.0,11.7386,11.7533,11.7166,11.7166,116600.0
2012-05-09 13:20:00,15.96,16.04,15.96,15.97,150400.0,11.724,11.7827,11.724,11.7313,150400.0
2012-05-09 13:30:00,15.97,16.02,15.97,15.98,206400.0,11.7313,11.768,11.7313,11.7386,206400.0
2012-05-09 13:40:00,15.99,16.04,15.99,16.02,150400.0,11.746,11.7827,11.746,11.768,150400.0
2012-05-09 13:50:00,16.02,16.04,16.0,16.01,253200.0,11.768,11.7827,11.7533,11.7607,253200.0
2012-05-09 14:00:00,16.02,16.07,16.02,16.07,214800.0,11.768,11.8048,11.768,11.8048,214800.0
2012-05-09 14:10:00,16.07,16.11,16.05,16.06,186400.0,11.8048,11.8341,11.7901,11.7974,186400.0
2012-05-09 14:20:00,16.05,16.1,16.04,16.06,224200.0,11.7901,11.8268,11.7827,11.7974,224200.0
2012-05-09 14:30:00,16.06,16.07,16.04,16.04,145400.0,11.7974,11.8048,11.7827,11.7827,145400.0
2012-05-09 14:40:00,16.04,16.05,16.0,16.01,163800.0,11.7827,11.7901,11.7533,11.7607,163800.0
2012-05-09 14:50:00,16.01,16.05,16.0,16.03,151200.0,11.7607,11.7901,11.7533,11.7754,151200.0
2012-05-09 15:00:00,16.03,16.04,16.0,16.02,134600.0,11.7754,11.7827,11.7533,11.768,134600.0
2012-05-09 15:10:00,16.02,16.04,16.0,16.02,221200.0,11.768,11.7827,11.7533,11.768,221200.0
2012-05-09 15:20:00,16.02,16.04,15.99,15.99,227400.0,11.768,11.7827,11.746,11.746,227400.0
2012-05-09 15:30:00,15.99,16.04,15.99,16.04,248000.0,11.746,11.7827,11.746,11.7827,248000.0
2012-05-09 15:40:00,16.04,16.08,16.04,16.05,284800.0,11.7827,11.8121,11.7827,11.7901,284800.0
2012-05-09 15:50:00,16.04,16.06,15.99,15.99,868400.0,11.7827,11.7974,11.746,11.746,868400.0
2012-05-10 09:30:00,16.05,16.15,16.0,16.01,144800.0,11.7901,11.8635,11.7533,11.7607,144800.0
2012-05-10 09:40:00,16.0,16.06,15.94,16.0,223400.0,11.7533,11.7974,11.7093,11.7533,223400.0
2012-05-10 09:50:00,16.0,16.03,15.97,15.98,255600.0,11.7533,11.7754,11.7313,11.7386,255600.0
2012-05-10 10:00:00,15.98,16.02,15.97,16.0,273000.0,11.7386,11.768,11.7313,11.7533,273000.0
2012-05-10 10:10:00,16.0,16.05,15.97,16.0,127800.0,11.7533,11.7901,11.7313,11.7533,127800.0
2012-05-10 10:20:00,16.0,16.01,15.93,15.95,181800.0,11.7533,11.7607,11.7019,11.7166,181800.0
2012-05-10 10:30:00,15.95,15.95,15.9,15.92,174000.0,11.7166,11.7166,11.6799,11.6946,174000.0
2012-05-10 10:40:00,15.92,15.94,15.9,15.9,181800.0,11.6946,11.7093,11.6799,11.6799,181800.0
2012-05-10 10:50:00,15.9,15.9,15.85,15.88,140800.0,11.6799,11.6799,11.6432,11.6652,140800.0
2012-05-10 11:00:00,15.89,15.92,15.88,15.9,82400.0,11.6725,11.6946,11.6652,11.6799,82400.0
2012-05-10 11:10:00,15.9,15.93,15.9,15.93,78400.0,11.6799,11.7019,11.6799,11.7019,78400.0
2012-05-10 11:20:00,15.93,15.95,15.91,15.94,116200.0,11.7019,11.7166,11.6872,11.7093,116200.0
2012-05-10 11:30:00,15.94,15.97,15.92,15.95,183200.0,11.7093,11.7313,11.6946,11.7166,183200.0
2012-05-10 11:40:00,15.95,15.96,15.9,15.9,140600.0,11.7166,11.724,11.6799,11.6799,140600.0
2012-05-10 11:50:00,15.9,15.91,15.88,15.91,50600.0,11.6799,11.6872,11.6652,11.6872,50600.0
2012-05-10 12:00:00,15.91,15.92,15.87,15.88,86600.0,11.6872,11.6946,11.6578,11.6652,86600.0
2012-05-10 12:10:00,15.88,15.88,15.88,15.88,147200.0,11.6652,11.6652,11.6652,11.6652,147200.0
2012-05-10 12:20:00,15.89,15.9,15.88,15.88,191800.0,11.6725,11.6799,11.6652,11.6652,191800.0
2012-05-10 12:30:00,15.88,15.92,15.88,15.91,190600.0,11.6652,11.6946,11.6652,11.6872,190600.0
2012-05-10 12:40:00,15.91,15.94,15.9,15.92,220400.0,11.6872,11.7093,11.6799,11.6946,220400.0
2012-05-10 12:50:00,15.91,15.96,15.9,15.96,38800.0,11.6872,11.724,11.6799,11.724,38800.0
2012-05-10 13:00:00,15.96,15.98,15.94,15.98,49600.0,11.724,11.7386,11.7093,11.7386,49600.0
2012-05-10 13:10:00,15.99,16.0,15.97,15.99,118400.0,11.746,11.7533,11.7313,11.746,118400.0
2012-05-10 13:20:00,15.99,15.99,15.96,15.97,152400.0,11.746,11.746,11.724,11.7313,152400.0
2012-05-10 13:30:00,15.97,15.99,15.97,15.97,154800.0,11.7313,11.746,11.7313,11.7313,154800.0
2012-05-10 13:40:00,15.97,15.99,15.96,15.98,548600.0,11.7313,11.746,11.724,11.7386,548600.0
2012-05-10 13:50:00,15.98,16.0,15.96,15.97,638800.0,11.7386,11.7533,11.724,11.7313,638800.0
2012-05-10 14:00:00,15.97,15.98,15.96,15.97,290800.0,11.7313,11.7386,11.724,11.7313,290800.0
2012-05-10 14:10:00,15.97,15.98,15.95,15.97,374200.0,11.7313,11.7386,11.7166,11.7313,374200.0
2012-05-10 14:20:00,15.97,15.97,15.94,15.97,114800.0,11.7313,11.7313,11.7093,11.7313,114800.0
2012-05-10 14:30:00,15.96,15.98,15.95,15.97,63800.0,11.724,11.7386,11.7166,11.7313,63800.0
2012-05-10 14:40:00,15.97,15.99,15.96,15.98,191000.0,11.7313,11.746,11.724,11.7386,191000.0
2012-05-10 14:50:00,15.97,16.0,15.97,15.97,198400.0,11.7313,11.7533,11.7313,11.7313,198400.0
2012-05-10 15:00:00,15.97,16.0,15.97,15.97,131000.0,11.7313,11.7533,11.7313,11.7313,131000.0
2012-05-10 15:10:00,15.97,16.0,15.97,15.99,262800.0,11.7313,11.7533,11.7313,11.746,262800.0
2012-05-10 15:20:00,15.99,16.03,15.97,16.0,308400.0,11.746,11.7754,11.7313,11.7533,308400.0
2012-05-10 15:30:00,16.01,16.02,15.97,16.01,123000.0,11.7607,11.768,11.7313,11.7607,123000.0
2012-05-10 15:40:00,16.0,16.04,15.99,16.03,286000.0,11.7533,11.7827,11.746,11.7754,286000.0
2012-05-10 15:50:00,16.02,16.03,15.96,15.96,717800.0,11.768,11.7754,11.724,11.724,717800.0
2012-05-11 09:30:00,15.94,16.08,15.94,16.06,293800.0,11.7093,11.8121,11.7093,11.7974,293800.0
2012-05-11 09:40:00,16.05,16.09,16.05,16.07,209000.0,11.7901,11.8195,11.7901,11.8048,209000.0
2012-05-11 09:50:00,16.07,16.1,16.02,16.09,191800.0,11.8048,11.8268,11.768,11.8195,191800.0
2012-05-11 10:00:00,16.08,16.13,16.05,16.06,432800.0,11.8121,11.8488,11.7901,11.7974,432800.0
2012-05-11 10:10:00,16.07,16.11,16.04,16.08,160800.0,11.8048,11.8341,11.7827,11.8121,160800.0
2012-05-11 10:20:00,16.08,16.13,16.07,16.11,407000.0,11.8121,11.8488,11.8048,11.8341,407000.0
2012-05-11 10:30:00,16.11,16.17,16.11,16.17,217800.0,11.8341,11.8782,11.8341,11.8782,217800.0
2012-05-11 10:40:00,16.17,16.2,16.17,16.18,299200.0,11.8782,11.9003,11.8782,11.8856,299200.0
2012-05-11 10:50:00,16.18,16.18,16.16,16.16,116200.0,11.8856,11.8856,11.8709,11.8709,116200.0
2012-05-11 11:00:00,16.17,16.18,16.11,16.13,120600.0,11.8782,11.8856,11.8341,11.8488,120600.0
2012-05-11 11:10:00,16.13,16.15,16.09,16.1,147600.0,11.8488,11.8635,11.8195,11.8268,147600.0
2012-05-11 11:20:00,16.1,16.11,16.09,16.09,100400.0,11.8268,11.8341,11.8195,11.8195,100400.0
2012-05-11 11:30:00,16.1,16.13,16.09,16.1,81800.0,11.8268,11.8488,11.8195,11.8268,81800.0
2012-05-11 11:40:00,16.11,16.11,16.08,16.09,262800.0,11.8341,11.8341,11.8121,11.8195,262800.0
2012-05-11 11:50:00,16.09,16.1,16.06,16.06,69200.0,11.8195,11.8268,11.7974,11.7974,69200.0
2012-05-11 12:00:00,16.06,16.06,16.0,16.02,113000.0,11.7974,11.7974,11.7533,11.768,113000.0
2012-05-11 12:10:00,16.02,16.02,15.97,15.98,153000.0,11.768,11.768,11.7313,11.7386,153000.0
2012-05-11 12:20:00,15.98,16.02,15.97,16.0,153800.0,11.7386,11.768,11.7313,11.7533,153800.0
2012-05-11 12:30:00,16.0,16.03,16.0,16.03,94200.0,11.7533,11.7754,11.7533,11.7754,94200.0
2012-05-11 12:40:00,16.03,16.04,16.01,16.04,180600.0,11.7754,11.7827,11.7607,11.7827,180600.0
2012-05-11 12:50:00,16.04,16.05,16.01,16.05,153600.0,11.7827,11.7901,11.7607,11.7901,153600.0
2012-05-11 13:00:00,16.05,16.06,16.04,16.05,123800.0,11.7901,11.7974,11.7827,11.7901,123800.0
2012-05-11 13:10:00,16.05,16.05,16.04,16.05,168600.0,11.7901,11.7901,11.7827,11.7901,168600.0
2012-05-11 13:20:00,16.05,16.05,16.04,16.05,144800.0,11.7901,11.7901,11.7827,11.7901,144800.0
2012-05-11 13:30:00,16.05,16.1,16.04,16.08,279000.0,11.7901,11.8268,11.7827,11.8121,279000.0
2012-05-11 13:40:00,16.08,16.1,16.07,16.08,137600.0,11.8121,11.8268,11.8048,11.8121,137600.0
2012-05-11 13:50:00,16.08,16.09,16.07,16.08,160200.0,11.8121,11.8195,11.8048,11.8121,160200.0
2012-05-11 14:00:00,16.08,16.09,16.06,16.07,242600.0,11.8121,11.8195,11.7974,11.8048,242600.0
2012-05-11 14:10:00,16.07,16.11,16.06,16.1,422000.0,11.8048,11.8341,11.7974,11.8268,422000.0
2012-05-11 14:20:00,16.1,16.11,16.09,16.1,218200.0,11.8268,11.8341,11.8195,11.8268,218200.0
2012-05-11 14:30:00,16.1,16.1,16.04,16.04,56600.0,11.8268,11.8268,11.7827,11.7827,56600.0
2012-05-11 14:40:00,16.04,16.07,16.04,16.05,215600.0,11.7827,11.8048,11.7827,11.7901,215600.0
2012-05-11 14:50:00,16.05,16.06,16.04,16.05,649000.0,11.7901,11.7974,11.7827,11.7901,649000.0
2012-05-11 15:00:00,16.06,16.08,16.03,16.04,96200.0,11.7974,11.8121,11.7754,11.7827,96200.0
2012-05-11 15:10:00,16.04,16.05,16.04,16.05,59200.0,11.7827,11.7901,11.7827,11.7901,59200.0
2012-05-11 15:20:00,16.05,16.05,16.03,16.04,118600.0,11.7901,11.7901,11.7754,11.7827,118600.0
2012-05-11 15:30:00,16.04,16.04,16.02,16.03,110400.0,11.7827,11.7827,11.768,11.7754,110400.0
2012-05-11 15:40:00,16.04,16.04,16.0,16.01,141200.0,11.7827,11.7827,11.7533,11.7607,141200.0
2012-05-11 15:50:00,16.01,16.01,15.95,15.95,598200.0,11.7607,11.7607,11.7166,11.7166,598200.0
2012-05-14 09:30:00,15.83,15.87,15.78,15.81,98200.0,11.6285,11.6578,11.5917,11.6138,98200.0
2012-05-14 09:40:00,15.8,15.85,15.8,15.81,95000.0,11.6064,11.6432,11.6064,11.6138,95000.0
2012-05-14 09:50:00,15.81,15.87,15.78,15.78,437600.0,11.6138,11.6578,11.5917,11.5917,437600.0
2012-05-14 10:00:00,15.78,15.81,15.77,15.78,135400.0,11.5917,11.6138,11.5844,11.5917,135400.0
2012-05-14 10:10:00,15.78,15.83,15.74,15.82,191000.0,11.5917,11.6285,11.5623,11.6211,191000.0
2012-05-14 10:20:00,15.81,15.83,15.79,15.81,214200.0,11.6138,11.6285,11.5991,11.6138,214200.0
2012-05-14 10:30:00,15.81,15.83,15.81,15.81,157600.0,11.6138,11.6285,11.6138,11.6138,157600.0
2012-05-14 10:40:00,15.81,15.83,15.79,15.79,100400.0,11.6138,11.6285,11.5991,11.5991,100400.0
2012-05-14 10:50:00,15.8,15.81,15.76,15.76,151800.0,11.6064,11.6138,11.577,11.577,151800.0
2012-05-14 11:00:00,15.77,15.77,15.74,15.74,162800.0,11.5844,11.5844,11.5623,11.5623,162800.0
2012-05-14 11:10:00,15.74,15.76,15.73,15.73,164000.0,11.5623,11.577,11.555,11.555,164000.0
2012-05-14 11:20:00,15.73,15.81,15.72,15.8,252400.0,11.555,11.6138,11.5477,11.6064,252400.0
2012-05-14 11:30:00,15.81,15.81,15.78,15.8,201600.0,11.6138,11.6138,11.5917,11.6064,201600.0
2012-05-14 11:40:00,15.8,15.8,15.79,15.79,75200.0,11.6064,11.6064,11.5991,11.5991,75200.0
2012-05-14 11:50:00,15.8,15.81,15.79,15.81,101200.0,11.6064,11.6138,11.5991,11.6138,101200.0
2012-05-14 12:00:00,15.82,15.82,15.8,15.81,40600.0,11.6211,11.6211,11.6064,11.6138,40600.0
2012-05-14 12:10:00,15.81,15.84,15.81,15.83,78600.0,11.6138,11.6358,11.6138,11.6285,78600.0
2012-05-14 12:20:00,15.84,15.84,15.81,15.81,54800.0,11.6358,11.6358,11.6138,11.6138,54800.0
2012-05-14 12:30:00,15.81,15.83,15.81,15.83,51600.0,11.6138,11.6285,11.6138,11.6285,51600.0
2012-05-14 12:40:00,15.83,15.88,15.83,15.88,156000.0,11.6285,11.6652,11.6285,11.6652,156000.0
2012-05-14 12:50:00,15.88,15.89,15.87,15.88,72600.0,11.6652,11.6725,11.6578,11.6652,72600.0
2012-05-14 13:00:00,15.87,15.89,15.86,15.88,61200.0,11.6578,11.6725,11.6505,11.6652,61200.0
2012-05-14 13:10:00,15.89,15.89,15.84,15.86,150800.0,11.6725,11.6725,11.6358,11.6505,150800.0
2012-05-14 13:20:00,15.86,15.86,15.83,15.85,59800.0,11.6505,11.6505,11.6285,11.6432,59800.0
2012-05-14 13:30:00,15.85,15.87,15.85,15.87,113200.0,11.6432,11.6578,11.6432,11.6578,113200.0
2012-05-14 13:40:00,15.87,15.87,15.85,15.86,73400.0,11.6578,11.6578,11.6432,11.6505,73400.0
2012-05-14 13:50:00,15.86,15.86,15.84,15.86,206400.0,11.6505,11.6505,11.6358,11.6505,206400.0
2012-05-14 14:00:00,15.85,15.88,15.85,15.88,74400.0,11.6432,11.6652,11.6432,11.6652,74400.0
2012-05-14 14:10:00,15.88,15.88,15.84,15.84,114400.0,11.6652,11.6652,11.6358,11.6358,114400.0
2012-05-14 14:20:00,15.84,15.87,15.84,15.87,63400.0,11.6358,11.6578,11.6358,11.6578,63400.0
2012-05-14 14:30:00,15.87,15.87,15.83,15.86,104400.0,11.6578,11.6578,11.6285,11.6505,104400.0
2012-05-14 14:40:00,15.86,15.86,15.84,15.86,93200.0,11.6505,11.6505,11.6358,11.6505,93200.0
2012-05-14 14:50:00,15.85,15.86,15.84,15.84,85600.0,11.6432,11.6505,11.6358,11.6358,85600.0
2012-05-14 15:00:00,15.84,15.85,15.78,15.84,238000.0,11.6358,11.6432,11.5917,11.6358,238000.0
2012-05-14 15:10:00,15.84,15.85,15.83,15.84,111800.0,11.6358,11.6432,11.6285,11.6358,111800.0
2012-05-14 15:20:00,15.83,15.86,15.81,15.85,87600.0,11.6285,11.6505,11.6138,11.6432,87600.0
2012-05-14 15:30:00,15.85,15.88,15.85,15.86,84200.0,11.6432,11.6652,11.6432,11.6505,84200.0
2012-05-14 15:40:00,15.86,15.87,15.83,15.84,116800.0,11.6505,11.6578,11.6285,11.6358,116800.0
2012-05-14 15:50:00,15.84,15.87,15.84,15.85,307600.0,11.6358,11.6578,11.6358,11.6432,307600.0
2012-05-15 09:30:00,15.65,15.76,15.61,15.67,122600.0,11.6246,11.7063,11.5949,11.6395,122600.0
2012-05-15 09:40:00,15.67,15.7,15.6,15.63,145200.0,11.6395,11.6618,11.5875,11.6098,145200.0
2012-05-15 09:50:00,15.63,15.69,15.62,15.65,61000.0,11.6098,11.6543,11.6023,11.6246,61000.0
2012-05-15 10:00:00,15.66,15.71,15.63,15.7,95600.0,11.6321,11.6692,11.6098,11.6618,95600.0
2012-05-15 10:10:00,15.69,15.69,15.63,15.65,76800.0,11.6543,11.6543,11.6098,11.6246,76800.0
2012-05-15 10:20:00,15.65,15.74,15.65,15.74,53800.0,11.6246,11.6915,11.6246,11.6915,53800.0
2012-05-15 10:30:00,15.74,15.74,15.7,15.74,51200.0,11.6915,11.6915,11.6618,11.6915,51200.0
2012-05-15 10:40:00,15.74,15.75,15.71,15.74,65000.0,11.6915,11.6989,11.6692,11.6915,65000.0
2012-05-15 10:50:00,15.73,15.74,15.7,15.74,69400.0,11.684,11.6915,11.6618,11.6915,69400.0
2012-05-15 11:00:00,15.74,15.74,15.7,15.71,60400.0,11.6915,11.6915,11.6618,11.6692,60400.0
2012-05-15 11:10:00,15.72,15.72,15.68,15.71,124600.0,11.6766,11.6766,11.6469,11.6692,124600.0
2012-05-15 11:20:00,15.71,15.76,15.71,15.72,106600.0,11.6692,11.7063,11.6692,11.6766,106600.0
2012-05-15 11:30:00,15.72,15.78,15.72,15.77,94000.0,11.6766,11.7212,11.6766,11.7138,94000.0
2012-05-15 11:40:00,15.76,15.79,15.74,15.78,68200.0,11.7063,11.7286,11.6915,11.7212,68200.0
2012-05-15 11:50:00,15.78,15.8,15.77,15.79,41800.0,11.7212,11.736,11.7138,11.7286,41800.0
2012-05-15 12:00:00,15.79,15.85,15.79,15.85,91000.0,11.7286,11.7732,11.7286,11.7732,91000.0
2012-05-15 12:10:00,15.85,15.88,15.85,15.86,138200.0,11.7732,11.7955,11.7732,11.7806,138200.0
2012-05-15 12:20:00,15.87,15.87,15.82,15.83,59200.0,11.788,11.788,11.7509,11.7583,59200.0
2012-05-15 12:30:00,15.83,15.84,15.8,15.8,68400.0,11.7583,11.7658,11.736,11.736,68400.0
2012-05-15 12:40:00,15.8,15.81,15.79,15.8,45600.0,11.736,11.7435,11.7286,11.736,45600.0
2012-05-15 12:50:00,15.8,15.8,15.78,15.79,49400.0,11.736,11.736,11.7212,11.7286,49400.0
2012-05-15 13:00:00,15.79,15.8,15.78,15.78,35000.0,11.7286,11.736,11.7212,11.7212,35000.0
2012-05-15 13:10:00,15.78,15.81,15.78,15.8,68400.0,11.7212,11.7435,11.7212,11.736,68400.0
2012-05-15 13:20:00,15.8,15.81,15.79,15.8,47600.0,11.736,11.7435,11.7286,11.736,47600.0
2012-05-15 13:30:00,15.8,15.81,15.78,15.8,131600.0,11.736,11.7435,11.7212,11.736,131600.0
2012-05-15 13:40:00,15.8,15.8,15.74,15.77,129600.0,11.736,11.736,11.6915,11.7138,129600.0
2012-05-15 13:50:00,15.76,15.78,15.72,15.76,39000.0,11.7063,11.7212,11.6766,11.7063,39000.0
2012-05-15 14:00:00,15.76,15.79,15.74,15.75,60200.0,11.7063,11.7286,11.6915,11.6989,60200.0
2012-05-15 14:10:00,15.76,15.77,15.74,15.74,53400.0,11.7063,11.7138,11.6915,11.6915,53400.0
2012-05-15 14:20:00,15.74,15.79,15.74,15.76,55000.0,11.6915,11.7286,11.6915,11.7063,55000.0
2012-05-15 14:30:00,15.77,15.78,15.74,15.75,67600.0,11.7138,11.7212,11.6915,11.6989,67600.0
2012-05-15 14:40:00,15.74,15.75,15.72,15.72,55200.0,11.6915,11.6989,11.6766,11.6766,55200.0
2012-05-15 14:50:00,15.72,15.72,15.69,15.69,46600.0,11.6766,11.6766,11.6543,11.6543,46600.0
2012-05-15 15:00:00,15.69,15.69,15.63,15.63,88200.0,11.6543,11.6543,11.6098,11.6098,88200.0
2012-05-15 15:10:00,15.63,15.63,15.57,15.62,248000.0,11.6098,11.6098,11.5652,11.6023,248000.0
2012-05-15 15:20:00,15.62,15.62,15.58,15.6,136200.0,11.6023,11.6023,11.5726,11.5875,136200.0
2012-05-15 15:30:00,15.6,15.65,15.6,15.65,261200.0,11.5875,11.6246,11.5875,11.6246,261200.0
2012-05-15 15:40:00,15.65,15.69,15.64,15.68,433400.0,11.6246,11.6543,11.6172,11.6469,433400.0
2012-05-15 15:50:00,15.68,15.7,15.66,15.68,566600.0,11.6469,11.6618,11.6321,11.6469,566600.0
2012-05-16 09:30:00,15.78,15.78,15.63,15.69,213400.0,11.7212,11.7212,11.6098,11.6543,213400.0
2012-05-16 09:40:00,15.69,15.78,15.65,15.77,203400.0,11.6543,11.7212,11.6246,11.7138,203400.0
2012-05-16 09:50:00,15.77,15.86,15.75,15.79,287600.0,11.7138,11.7806,11.6989,11.7286,287600.0
2012-05-16 10:00:00,15.8,15.81,15.75,15.75,161400.0,11.736,11.7435,11.6989,11.6989,161400.0
2012-05-16 10:10:00,15.75,15.8,15.75,15.79,232600.0,11.6989,11.736,11.6989,11.7286,232600.0
2012-05-16 10:20:00,15.79,15.84,15.78,15.81,148600.0,11.7286,11.7658,11.7212,11.7435,148600.0
2012-05-16 10:30:00,15.81,15.88,15.81,15.86,191800.0,11.7435,11.7955,11.7435,11.7806,191800.0
2012-05-16 10:40:00,15.87,15.87,15.83,15.83,78000.0,11.788,11.788,11.7583,11.7583,78000.0
2012-05-16 10:50:00,15.84,15.84,15.8,15.8,81600.0,11.7658,11.7658,11.736,11.736,81600.0
2012-05-16 11:00:00,15.8,15.8,15.77,15.8,158000.0,11.736,11.736,11.7138,11.736,158000.0
2012-05-16 11:10:00,15.8,15.81,15.77,15.79,85600.0,11.736,11.7435,11.7138,11.7286,85600.0
2012-05-16 11:20:00,15.78,15.78,15.74,15.75,127400.0,11.7212,11.7212,11.6915,11.6989,127400.0
2012-05-16 11:30:00,15.76,15.77,15.75,15.77,106400.0,11.7063,11.7138,11.6989,11.7138,106400.0
2012-05-16 11:40:00,15.76,15.78,15.74,15.78,109800.0,11.7063,11.7212,11.6915,11.7212,109800.0
2012-05-16 11:50:00,15.78,15.82,15.78,15.81,70600.0,11.7212,11.7509,11.7212,11.7435,70600.0
2012-05-16 12:00:00,15.81,15.81,15.75,15.77,70400.0,11.7435,11.7435,11.6989,11.7138,70400.0
2012-05-16 12:10:00,15.77,15.77,15.76,15.76,23600.0,11.7138,11.7138,11.7063,11.7063,23600.0
2012-05-16 12:20:00,15.76,15.78,15.76,15.78,132000.0,11.7063,11.7212,11.7063,11.7212,132000.0
2012-05-16 12:30:00,15.78,15.8,15.75,15.76,63200.0,11.7212,11.736,11.6989,11.7063,63200.0
2012-05-16 12:40:00,15.76,15.77,15.72,15.74,104200.0,11.7063,11.7138,11.6766,11.6915,104200.0
2012-05-16 12:50:00,15.76,15.76,15.72,15.75,68000.0,11.7063,11.7063,11.6766,11.6989,68000.0
2012-05-16 13:00:00,15.75,15.75,15.7,15.73,131000.0,11.6989,11.6989,11.6618,11.684,131000.0
2012-05-16 13:10:00,15.73,15.76,15.72,15.75,42000.0,11.684,11.7063,11.6766,11.6989,42000.0
2012-05-16 13:20:00,15.74,15.74,15.72,15.74,57200.0,11.6915,11.6915,11.6766,11.6915,57200.0
2012-05-16 13:30:00,15.73,15.73,15.66,15.67,80800.0,11.684,11.684,11.6321,11.6395,80800.0
2012-05-16 13:40:00,15.67,15.69,15.66,15.69,149800.0,11.6395,11.6543,11.6321,11.6543,149800.0
2012-05-16 13:50:00,15.69,15.71,15.68,15.7,65200.0,11.6543,11.6692,11.6469,11.6618,65200.0
2012-05-16 14:00:00,15.7,15.74,15.67,15.7,119600.0,11.6618,11.6915,11.6395,11.6618,119600.0
2012-05-16 14:10:00,15.7,15.7,15.67,15.69,60400.0,11.6618,11.6618,11.6395,11.6543,60400.0
2012-05-16 14:20:00,15.69,15.7,15.67,15.67,44000.0,11.6543,11.6618,11.6395,11.6395,44000.0
2012-05-16 14:30:00,15.67,15.69,15.67,15.68,122800.0,11.6395,11.6543,11.6395,11.6469,122800.0
2012-05-16 14:40:00,15.68,15.74,15.68,15.74,110400.0,11.6469,11.6915,11.6469,11.6915,110400.0
2012-05-16 14:50:00,15.74,15.75,15.71,15.72,78600.0,11.6915,11.6989,11.6692,11.6766,78600.0
2012-05-16 15:00:00,15.72,15.73,15.71,15.72,84800.0,11.6766,11.684,11.6692,11.6766,84800.0
2012-05-16 15:10:00,15.72,15.73,15.72,15.72,101200.0,11.6766,11.684,11.6766,11.6766,101200.0
2012-05-16 15:20:00,15.72,15.73,15.69,15.69,180000.0,11.6766,11.684,11.6543,11.6543,180000.0
2012-05-16 15:30:00,15.69,15.71,15.68,15.69,158400.0,11.6543,11.6692,11.6469,11.6543,158400.0
2012-05-16 15:40:00,15.69,15.7,15.67,15.68,124400.0,11.6543,11.6618,11.6395,11.6469,124400.0
2012-05-16 15:50:00,15.68,15.7,15.66,15.67,529600.0,11.6469,11.6618,11.6321,11.6395,529600.0
2012-05-17 09:30:00,15.65,15.71,15.61,15.69,121400.0,11.6246,11.6692,11.5949,11.6543,121400.0
2012-05-17 09:40:00,15.7,15.76,15.68,15.73,207800.0,11.6618,11.7063,11.6469,11.684,207800.0
2012-05-17 09:50:00,15.72,15.74,15.71,15.72,157800.0,11.6766,11.6915,11.6692,11.6766,157800.0
2012-05-17 10:00:00,15.73,15.73,15.65,15.68,369400.0,11.684,11.684,11.6246,11.6469,369400.0
2012-05-17 10:10:00,15.68,15.71,15.65,15.69,167600.0,11.6469,11.6692,11.6246,11.6543,167600.0
2012-05-17 10:20:00,15.7,15.71,15.68,15.7,184000.0,11.6618,11.6692,11.6469,11.6618,184000.0
2012-05-17 10:30:00,15.7,15.7,15.65,15.65,85200.0,11.6618,11.6618,11.6246,11.6246,85200.0
2012-05-17 10:40:00,15.65,15.67,15.61,15.63,122000.0,11.6246,11.6395,11.5949,11.6098,122000.0
2012-05-17 10:50:00,15.63,15.64,15.6,15.61,71200.0,11.6098,11.6172,11.5875,11.5949,71200.0
2012-05-17 11:00:00,15.61,15.62,15.57,15.59,64400.0,11.5949,11.6023,11.5652,11.5801,64400.0
2012-05-17 11:10:00,15.59,15.6,15.56,15.59,54400.0,11.5801,11.5875,11.5578,11.5801,54400.0
2012-05-17 11:20:00,15.58,15.59,15.56,15.59,82600.0,11.5726,11.5801,11.5578,11.5801,82600.0
2012-05-17 11:30:00,15.59,15.61,15.55,15.55,127800.0,11.5801,11.5949,11.5503,11.5503,127800.0
2012-05-17 11:40:00,15.56,15.56,15.53,15.53,100600.0,11.5578,11.5578,11.5355,11.5355,100600.0
2012-05-17 11:50:00,15.53,15.56,15.52,15.55,107200.0,11.5355,11.5578,11.5281,11.5503,107200.0
2012-05-17 12:00:00,15.55,15.55,15.5,15.52,75000.0,11.5503,11.5503,11.5132,11.5281,75000.0
2012-05-17 12:10:00,15.51,15.53,15.5,15.53,51600.0,11.5206,11.5355,11.5132,11.5355,51600.0
2012-05-17 12:20:00,15.53,15.56,15.51,15.53,50800.0,11.5355,11.5578,11.5206,11.5355,50800.0
2012-05-17 12:30:00,15.53,15.55,15.52,15.55,61400.0,11.5355,11.5503,11.5281,11.5503,61400.0
2012-05-17 12:40:00,15.55,15.58,15.54,15.57,43600.0,11.5503,11.5726,11.5429,11.5652,43600.0
2012-05-17 12:50:00,15.57,15.58,15.55,15.55,84600.0,11.5652,11.5726,11.5503,11.5503,84600.0
2012-05-17 13:00:00,15.55,15.62,15.55,15.62,33200.0,11.5503,11.6023,11.5503,11.6023,33200.0
2012-05-17 13:10:00,15.62,15.63,15.61,15.63,51400.0,11.6023,11.6098,11.5949,11.6098,51400.0
2012-05-17 13:20:00,15.63,15.63,15.58,15.59,36400.0,11.6098,11.6098,11.5726,11.5801,36400.0
2012-05-17 13:30:00,15.59,15.59,15.57,15.59,45000.0,11.5801,11.5801,11.5652,11.5801,45000.0
2012-05-17 13:40:00,15.59,15.59,15.56,15.56,55000.0,11.5801,11.5801,11.5578,11.5578,55000.0
2012-05-17 13:50:00,15.56,15.59,15.56,15.58,35000.0,11.5578,11.5801,11.5578,11.5726,35000.0
2012-05-17 14:00:00,15.58,15.59,15.56,15.58,85000.0,11.5726,11.5801,11.5578,11.5726,85000.0
2012-05-17 14:10:00,15.59,15.6,15.56,15.58,59800.0,11.5801,11.5875,11.5578,11.5726,59800.0
2012-05-17 14:20:00,15.58,15.61,15.58,15.59,79400.0,11.5726,11.5949,11.5726,11.5801,79400.0
2012-05-17 14:30:00,15.59,15.6,15.56,15.59,69200.0,11.5801,11.5875,11.5578,11.5801,69200.0
2012-05-17 14:40:00,15.59,15.6,15.56,15.58,75200.0,11.5801,11.5875,11.5578,11.5726,75200.0
2012-05-17 14:50:00,15.57,15.61,15.56,15.61,117400.0,11.5652,11.5949,11.5578,11.5949,117400.0
2012-05-17 15:00:00,15.61,15.63,15.58,15.59,148400.0,11.5949,11.6098,11.5726,11.5801,148400.0
2012-05-17 15:10:00,15.59,15.61,15.58,15.59,87800.0,11.5801,11.5949,11.5726,11.5801,87800.0
2012-05-17 15:20:00,15.59,15.61,15.58,15.58,85800.0,11.5801,11.5949,11.5726,11.5726,85800.0
2012-05-17 15:30:00,15.59,15.59,15.53,15.54,160400.0,11.5801,11.5801,11.5355,11.5429,160400.0
2012-05-17 15:40:00,15.53,15.54,15.51,15.53,132600.0,11.5355,11.5429,11.5206,11.5355,132600.0
2012-05-17 15:50:00,15.53,15.55,15.49,15.49,273600.0,11.5355,11.5503,11.5058,11.5058,273600.0
2012-05-18 09:30:00,15.49,15.59,15.49,15.53,502800.0,11.5058,11.5801,11.5058,11.5355,502800.0
2012-05-18 09:40:00,15.52,15.54,15.49,15.51,95400.0,11.5281,11.5429,11.5058,11.5206,95400.0
2012-05-18 09:50:00,15.51,15.56,15.49,15.54,140200.0,11.5206,11.5578,11.5058,11.5429,140200.0
2012-05-18 10:00:00,15.53,15.56,15.51,15.52,284800.0,11.5355,11.5578,11.5206,11.5281,284800.0
2012-05-18 10:10:00,15.52,15.56,15.49,15.5,129400.0,11.5281,11.5578,11.5058,11.5132,129400.0
2012-05-18 10:20:00,15.5,15.53,15.48,15.52,127000.0,11.5132,11.5355,11.4984,11.5281,127000.0
2012-05-18 10:30:00,15.51,15.57,15.48,15.56,133800.0,11.5206,11.5652,11.4984,11.5578,133800.0
2012-05-18 10:40:00,15.57,15.6,15.56,15.6,119200.0,11.5652,11.5875,11.5578,11.5875,119200.0
2012-05-18 10:50:00,15.6,15.61,15.58,15.6,113600.0,11.5875,11.5949,11.5726,11.5875,113600.0
2012-05-18 11:00:00,15.6,15.61,15.52,15.53,108400.0,11.5875,11.5949,11.5281,11.5355,108400.0
2012-05-18 11:10:00,15.52,15.54,15.52,15.54,97400.0,11.5281,11.5429,11.5281,11.5429,97400.0
2012-05-18 11:20:00,15.54,15.56,15.52,15.52,115800.0,11.5429,11.5578,11.5281,11.5281,115800.0
2012-05-18 11:30:00,15.52,15.54,15.42,15.46,182600.0,11.5281,11.5429,11.4538,11.4835,182600.0
2012-05-18 11:40:00,15.45,15.49,15.44,15.46,231600.0,11.4761,11.5058,11.4686,11.4835,231600.0
2012-05-18 11:50:00,15.46,15.47,15.43,15.47,142400.0,11.4835,11.4909,11.4612,11.4909,142400.0
2012-05-18 12:00:00,15.47,15.49,15.46,15.49,128200.0,11.4909,11.5058,11.4835,11.5058,128200.0
2012-05-18 12:10:00,15.49,15.52,15.48,15.5,84200.0,11.5058,11.5281,11.4984,11.5132,84200.0
2012-05-18 12:20:00,15.51,15.53,15.49,15.51,71800.0,11.5206,11.5355,11.5058,11.5206,71800.0
2012-05-18 12:30:00,15.52,15.52,15.5,15.52,65000.0,11.5281,11.5281,11.5132,11.5281,65000.0
2012-05-18 12:40:00,15.52,15.55,15.51,15.52,86600.0,11.5281,11.5503,11.5206,11.5281,86600.0
2012-05-18 12:50:00,15.52,15.54,15.47,15.47,54600.0,11.5281,11.5429,11.4909,11.4909,54600.0
2012-05-18 13:00:00,15.47,15.47,15.44,15.46,34400.0,11.4909,11.4909,11.4686,11.4835,34400.0
2012-05-18 13:10:00,15.46,15.47,15.43,15.45,79000.0,11.4835,11.4909,11.4612,11.4761,79000.0
2012-05-18 13:20:00,15.45,15.45,15.42,15.44,37200.0,11.4761,11.4761,11.4538,11.4686,37200.0
2012-05-18 13:30:00,15.44,15.44,15.4,15.4,45800.0,11.4686,11.4686,11.4389,11.4389,45800.0
2012-05-18 13:40:00,15.4,15.42,15.38,15.42,66000.0,11.4389,11.4538,11.4241,11.4538,66000.0
2012-05-18 13:50:00,15.42,15.43,15.38,15.4,82600.0,11.4538,11.4612,11.4241,11.4389,82600.0
2012-05-18 14:00:00,15.39,15.4,15.36,15.37,68600.0,11.4315,11.4389,11.4092,11.4166,68600.0
2012-05-18 14:10:00,15.36,15.38,15.34,15.35,116800.0,11.4092,11.4241,11.3944,11.4018,116800.0
2012-05-18 14:20:00,15.35,15.36,15.33,15.36,81800.0,11.4018,11.4092,11.3869,11.4092,81800.0
2012-05-18 14:30:00,15.35,15.36,15.31,15.34,116200.0,11.4018,11.4092,11.3721,11.3944,116200.0
2012-05-18 14:40:00,15.33,15.36,15.31,15.36,93200.0,11.3869,11.4092,11.3721,11.4092,93200.0
2012-05-18 14:50:00,15.36,15.37,15.33,15.34,64800.0,11.4092,11.4166,11.3869,11.3944,64800.0
2012-05-18 15:00:00,15.34,15.37,15.31,15.35,122800.0,11.3944,11.4166,11.3721,11.4018,122800.0
2012-05-18 15:10:00,15.35,15.38,15.34,15.34,159800.0,11.4018,11.4241,11.3944,11.3944,159800.0
2012-05-18 15:20:00,15.34,15.34,15.28,15.28,129400.0,11.3944,11.3944,11.3498,11.3498,129400.0
2012-05-18 15:30:00,15.28,15.28,15.24,15.26,182200.0,11.3498,11.3498,11.3201,11.3349,182200.0
2012-05-18 15:40:00,15.25,15.26,15.22,15.23,225000.0,11.3275,11.3349,11.3052,11.3127,225000.0
2012-05-18 15:50:00,15.23,15.27,15.2,15.24,683400.0,11.3127,11.3424,11.2904,11.3201,683400.0
2012-05-21 09:30:00,15.32,15.37,15.25,15.35,166200.0,11.3795,11.4166,11.3275,11.4018,166200.0
2012-05-21 09:40:00,15.35,15.37,15.27,15.29,90600.0,11.4018,11.4166,11.3424,11.3572,90600.0
2012-05-21 09:50:00,15.3,15.34,15.26,15.32,107400.0,11.3646,11.3944,11.3349,11.3795,107400.0
2012-05-21 10:00:00,15.32,15.35,15.31,15.34,100200.0,11.3795,11.4018,11.3721,11.3944,100200.0
2012-05-21 10:10:00,15.34,15.36,15.3,15.35,81000.0,11.3944,11.4092,11.3646,11.4018,81000.0
2012-05-21 10:20:00,15.34,15.35,15.31,15.33,81800.0,11.3944,11.4018,11.3721,11.3869,81800.0
2012-05-21 10:30:00,15.34,15.38,15.33,15.38,78400.0,11.3944,11.4241,11.3869,11.4241,78400.0
2012-05-21 10:40:00,15.38,15.42,15.38,15.38,120400.0,11.4241,11.4538,11.4241,11.4241,120400.0
2012-05-21 10:50:00,15.38,15.43,15.38,15.42,103600.0,11.4241,11.4612,11.4241,11.4538,103600.0
2012-05-21 11:00:00,15.41,15.43,15.38,15.4,112000.0,11.4464,11.4612,11.4241,11.4389,112000.0
2012-05-21 11:10:00,15.4,15.44,15.38,15.42,122000.0,11.4389,11.4686,11.4241,11.4538,122000.0
2012-05-21 11:20:00,15.42,15.44,15.4,15.43,87200.0,11.4538,11.4686,11.4389,11.4612,87200.0
2012-05-21 11:30:00,15.43,15.45,15.42,15.44,74000.0,11.4612,11.4761,11.4538,11.4686,74000.0
2012-05-21 11:40:00,15.43,15.46,15.43,15.45,73400.0,11.4612,11.4835,11.4612,11.4761,73400.0
2012-05-21 11:50:00,15.45,15.46,15.43,15.44,33600.0,11.4761,11.4835,11.4612,11.4686,33600.0
2012-05-21 12:00:00,15.44,15.45,15.42,15.43,87200.0,11.4686,11.4761,11.4538,11.4612,87200.0
2012-05-21 12:10:00,15.43,15.47,15.43,15.47,64200.0,11.4612,11.4909,11.4612,11.4909,64200.0
2012-05-21 12:20:00,15.47,15.52,15.47,15.52,77800.0,11.4909,11.5281,11.4909,11.5281,77800.0
2012-05-21 12:30:00,15.51,15.52,15.5,15.51,76000.0,11.5206,11.5281,11.5132,11.5206,76000.0
2012-05-21 12:40:00,15.51,15.52,15.5,15.51,74000.0,11.5206,11.5281,11.5132,11.5206,74000.0
2012-05-21 12:50:00,15.51,15.51,15.48,15.5,52400.0,11.5206,11.5206,11.4984,11.5132,52400.0
2012-05-21 13:00:00,15.5,15.51,15.49,15.51,49800.0,11.5132,11.5206,11.5058,11.5206,49800.0
2012-05-21 13:10:00,15.51,15.51,15.47,15.48,70200.0,11.5206,11.5206,11.4909,11.4984,70200.0
2012-05-21 13:20:00,15.48,15.51,15.47,15.49,86200.0,11.4984,11.5206,11.4909,11.5058,86200.0
2012-05-21 13:30:00,15.49,15.52,15.49,15.51,76600.0,11.5058,11.5281,11.5058,11.5206,76600.0
2012-05-21 13:40:00,15.51,15.55,15.5,15.55,131000.0,11.5206,11.5503,11.5132,11.5503,131000.0
2012-05-21 13:50:00,15.55,15.56,15.53,15.56,72000.0,11.5503,11.5578,11.5355,11.5578,72000.0
2012-05-21 14:00:00,15.56,15.56,15.52,15.55,57200.0,11.5578,11.5578,11.5281,11.5503,57200.0
2012-05-21 14:10:00,15.54,15.54,15.51,15.54,44000.0,11.5429,11.5429,11.5206,11.5429,44000.0
2012-05-21 14:20:00,15.55,15.56,15.49,15.49,74200.0,11.5503,11.5578,11.5058,11.5058,74200.0
2012-05-21 14:30:00,15.5,15.5,15.48,15.48,32800.0,11.5132,11.5132,11.4984,11.4984,32800.0
2012-05-21 14:40:00,15.48,15.49,15.46,15.47,65000.0,11.4984,11.5058,11.4835,11.4909,65000.0
2012-05-21 14:50:00,15.47,15.49,15.47,15.47,137800.0,11.4909,11.5058,11.4909,11.4909,137800.0
2012-05-21 15:00:00,15.47,15.49,15.47,15.47,66000.0,11.4909,11.5058,11.4909,11.4909,66000.0
2012-05-21 15:10:00,15.47,15.47,15.45,15.47,220600.0,11.4909,11.4909,11.4761,11.4909,220600.0
2012-05-21 15:20:00,15.47,15.52,15.47,15.49,88800.0,11.4909,11.5281,11.4909,11.5058,88800.0
2012-05-21 15:30:00,15.49,15.52,15.48,15.51,93000.0,11.5058,11.5281,11.4984,11.5206,93000.0
2012-05-21 15:40:00,15.51,15.51,15.5,15.51,80600.0,11.5206,11.5206,11.5132,11.5206,80600.0
2012-05-21 15:50:00,15.51,15.51,15.45,15.45,792400.0,11.5206,11.5206,11.4761,11.4761,792400.0
2012-05-22 09:30:00,15.44,15.49,15.38,15.47,355800.0,11.4686,11.5058,11.4241,11.4909,355800.0
2012-05-22 09:40:00,15.47,15.54,15.47,15.53,122600.0,11.4909,11.5429,11.4909,11.5355,122600.0
2012-05-22 09:50:00,15.52,15.54,15.49,15.52,160400.0,11.5281,11.5429,11.5058,11.5281,160400.0
2012-05-22 10:00:00,15.51,15.54,15.5,15.52,222600.0,11.5206,11.5429,11.5132,11.5281,222600.0
2012-05-22 10:10:00,15.52,15.55,15.49,15.55,229800.0,11.5281,11.5503,11.5058,11.5503,229800.0
2012-05-22 10:20:00,15.55,15.55,15.49,15.51,144800.0,11.5503,11.5503,11.5058,11.5206,144800.0
2012-05-22 10:30:00,15.5,15.52,15.49,15.52,270800.0,11.5132,11.5281,11.5058,11.5281,270800.0
2012-05-22 10:40:00,15.53,15.56,15.51,15.56,170600.0,11.5355,11.5578,11.5206,11.5578,170600.0
2012-05-22 10:50:00,15.55,15.56,15.54,15.55,123800.0,11.5503,11.5578,11.5429,11.5503,123800.0
2012-05-22 11:00:00,15.55,15.56,15.54,15.55,112000.0,11.5503,11.5578,11.5429,11.5503,112000.0
2012-05-22 11:10:00,15.55,15.56,15.53,15.55,139600.0,11.5503,11.5578,11.5355,11.5503,139600.0
2012-05-22 11:20:00,15.55,15.56,15.54,15.55,139000.0,11.5503,11.5578,11.5429,11.5503,139000.0
2012-05-22 11:30:00,15.55,15.56,15.53,15.53,121200.0,11.5503,11.5578,11.5355,11.5355,121200.0
2012-05-22 11:40:00,15.53,15.55,15.51,15.55,61600.0,11.5355,11.5503,11.5206,11.5503,61600.0
2012-05-22 11:50:00,15.55,15.56,15.52,15.52,94800.0,11.5503,11.5578,11.5281,11.5281,94800.0
2012-05-22 12:00:00,15.52,15.53,15.5,15.51,188000.0,11.5281,11.5355,11.5132,11.5206,188000.0
2012-05-22 12:10:00,15.5,15.53,15.49,15.52,189000.0,11.5132,11.5355,11.5058,11.5281,189000.0
2012-05-22 12:20:00,15.52,15.53,15.51,15.53,66000.0,11.5281,11.5355,11.5206,11.5355,66000.0
2012-05-22 12:30:00,15.53,15.53,15.51,15.52,70200.0,11.5355,11.5355,11.5206,11.5281,70200.0
2012-05-22 12:40:00,15.52,15.55,15.52,15.55,73600.0,11.5281,11.5503,11.5281,11.5503,73600.0
2012-05-22 12:50:00,15.54,15.56,15.54,15.54,70200.0,11.5429,11.5578,11.5429,11.5429,70200.0
2012-05-22 13:00:00,15.54,15.56,15.53,15.56,169600.0,11.5429,11.5578,11.5355,11.5578,169600.0
2012-05-22 13:10:00,15.56,15.56,15.51,15.51,91400.0,11.5578,11.5578,11.5206,11.5206,91400.0
2012-05-22 13:20:00,15.51,15.54,15.51,15.51,63600.0,11.5206,11.5429,11.5206,11.5206,63600.0
2012-05-22 13:30:00,15.51,15.53,15.51,15.52,114000.0,11.5206,11.5355,11.5206,11.5281,114000.0
2012-05-22 13:40:00,15.51,15.51,15.49,15.51,166400.0,11.5206,11.5206,11.5058,11.5206,166400.0
2012-05-22 13:50:00,15.51,15.53,15.5,15.53,110000.0,11.5206,11.5355,11.5132,11.5355,110000.0
2012-05-22 14:00:00,15.53,15.56,15.53,15.55,193200.0,11.5355,11.5578,11.5355,11.5503,193200.0
2012-05-22 14:10:00,15.55,15.55,15.53,15.55,101000.0,11.5503,11.5503,11.5355,11.5503,101000.0
2012-05-22 14:20:00,15.55,15.56,15.54,15.55,240800.0,11.5503,11.5578,11.5429,11.5503,240800.0
2012-05-22 14:30:00,15.55,15.56,15.5,15.51,142400.0,11.5503,11.5578,11.5132,11.5206,142400.0
2012-05-22 14:40:00,15.51,15.53,15.5,15.52,111400.0,11.5206,11.5355,11.5132,11.5281,111400.0
2012-05-22 14:50:00,15.52,15.53,15.51,15.51,98400.0,11.5281,11.5355,11.5206,11.5206,98400.0
2012-05-22 15:00:00,15.51,15.53,15.49,15.51,241600.0,11.5206,11.5355,11.5058,11.5206,241600.0
2012-05-22 15:10:00,15.51,15.51,15.49,15.5,225800.0,11.5206,11.5206,11.5058,11.5132,225800.0
2012-05-22 15:20:00,15.49,15.51,15.47,15.47,369200.0,11.5058,11.5206,11.4909,11.4909,369200.0
2012-05-22 15:30:00,15.47,15.49,15.47,15.47,403000.0,11.4909,11.5058,11.4909,11.4909,403000.0
2012-05-22 15:40:00,15.47,15.49,15.45,15.46,328400.0,11.4909,11.5058,11.4761,11.4835,328400.0
2012-05-22 15:50:00,15.46,15.53,15.45,15.47,1561000.0,11.4835,11.5355,11.4761,11.4909,1561000.0
2012-05-23 09:30:00,15.42,15.48,15.35,15.38,453200.0,11.4538,11.4984,11.4018,11.4241,453200.0
2012-05-23 09:40:00,15.38,15.47,15.38,15.44,144600.0,11.4241,11.4909,11.4241,11.4686,144600.0
2012-05-23 09:50:00,15.44,15.51,15.43,15.47,85600.0,11.4686,11.5206,11.4612,11.4909,85600.0
2012-05-23 10:00:00,15.47,15.51,15.45,15.47,105400.0,11.4909,11.5206,11.4761,11.4909,105400.0
2012-05-23 10:10:00,15.48,15.49,15.41,15.44,106600.0,11.4984,11.5058,11.4464,11.4686,106600.0
2012-05-23 10:20:00,15.43,15.46,15.41,15.46,202000.0,11.4612,11.4835,11.4464,11.4835,202000.0
2012-05-23 10:30:00,15.46,15.47,15.43,15.43,130400.0,11.4835,11.4909,11.4612,11.4612,130400.0
2012-05-23 10:40:00,15.43,15.46,15.41,15.43,165000.0,11.4612,11.4835,11.4464,11.4612,165000.0
2012-05-23 10:50:00,15.43,15.48,15.43,15.46,65600.0,11.4612,11.4984,11.4612,11.4835,65600.0
2012-05-23 11:00:00,15.46,15.46,15.43,15.45,151200.0,11.4835,11.4835,11.4612,11.4761,151200.0
2012-05-23 11:10:00,15.44,15.45,15.43,15.43,189200.0,11.4686,11.4761,11.4612,11.4612,189200.0
2012-05-23 11:20:00,15.44,15.44,15.4,15.41,120600.0,11.4686,11.4686,11.4389,11.4464,120600.0
2012-05-23 11:30:00,15.41,15.44,15.38,15.4,87200.0,11.4464,11.4686,11.4241,11.4389,87200.0
2012-05-23 11:40:00,15.4,15.44,15.4,15.43,82600.0,11.4389,11.4686,11.4389,11.4612,82600.0
2012-05-23 11:50:00,15.43,15.44,15.42,15.43,62200.0,11.4612,11.4686,11.4538,11.4612,62200.0
2012-05-23 12:00:00,15.43,15.43,15.4,15.41,87600.0,11.4612,11.4612,11.4389,11.4464,87600.0
2012-05-23 12:10:00,15.4,15.42,15.39,15.42,50000.0,11.4389,11.4538,11.4315,11.4538,50000.0
2012-05-23 12:20:00,15.42,15.42,15.4,15.4,62000.0,11.4538,11.4538,11.4389,11.4389,62000.0
2012-05-23 12:30:00,15.4,15.44,15.4,15.44,55200.0,11.4389,11.4686,11.4389,11.4686,55200.0
2012-05-23 12:40:00,15.44,15.46,15.43,15.45,152800.0,11.4686,11.4835,11.4612,11.4761,152800.0
2012-05-23 12:50:00,15.44,15.45,15.43,15.44,68200.0,11.4686,11.4761,11.4612,11.4686,68200.0
2012-05-23 13:00:00,15.44,15.45,15.43,15.44,61600.0,11.4686,11.4761,11.4612,11.4686,61600.0
2012-05-23 13:10:00,15.44,15.47,15.43,15.45,62200.0,11.4686,11.4909,11.4612,11.4761,62200.0
2012-05-23 13:20:00,15.45,15.5,15.45,15.49,77800.0,11.4761,11.5132,11.4761,11.5058,77800.0
2012-05-23 13:30:00,15.51,15.51,15.48,15.49,91400.0,11.5206,11.5206,11.4984,11.5058,91400.0
2012-05-23 13:40:00,15.49,15.51,15.48,15.49,94800.0,11.5058,11.5206,11.4984,11.5058,94800.0
2012-05-23 13:50:00,15.49,15.5,15.47,15.49,93400.0,11.5058,11.5132,11.4909,11.5058,93400.0
2012-05-23 14:00:00,15.49,15.5,15.46,15.47,121200.0,11.5058,11.5132,11.4835,11.4909,121200.0
2012-05-23 14:10:00,15.47,15.47,15.41,15.42,124000.0,11.4909,11.4909,11.4464,11.4538,124000.0
2012-05-23 14:20:00,15.42,15.45,15.41,15.44,87400.0,11.4538,11.4761,11.4464,11.4686,87400.0
2012-05-23 14:30:00,15.44,15.49,15.44,15.49,113400.0,11.4686,11.5058,11.4686,11.5058,113400.0
2012-05-23 14:40:00,15.48,15.52,15.47,15.48,115800.0,11.4984,11.5281,11.4909,11.4984,115800.0
2012-05-23 14:50:00,15.47,15.51,15.47,15.51,101800.0,11.4909,11.5206,11.4909,11.5206,101800.0
2012-05-23 15:00:00,15.51,15.52,15.46,15.49,127400.0,11.5206,11.5281,11.4835,11.5058,127400.0
2012-05-23 15:10:00,15.49,15.51,15.46,15.49,161600.0,11.5058,11.5206,11.4835,11.5058,161600.0
2012-05-23 15:20:00,15.5,15.54,15.49,15.52,160600.0,11.5132,11.5429,11.5058,11.5281,160600.0
2012-05-23 15:30:00,15.52,15.6,15.52,15.6,236600.0,11.5281,11.5875,11.5281,11.5875,236600.0
2012-05-23 15:40:00,15.59,15.65,15.59,15.64,254000.0,11.5801,11.6246,11.5801,11.6172,254000.0
2012-05-23 15:50:00,15.63,15.63,15.59,15.6,644400.0,11.6098,11.6098,11.5801,11.5875,644400.0
2012-05-24 09:30:00,15.61,15.61,15.45,15.5,161400.0,11.5949,11.5949,11.4761,11.5132,161400.0
2012-05-24 09:40:00,15.48,15.51,15.46,15.46,98000.0,11.4984,11.5206,11.4835,11.4835,98000.0
2012-05-24 09:50:00,15.45,15.49,15.45,15.49,66200.0,11.4761,11.5058,11.4761,11.5058,66200.0
2012-05-24 10:00:00,15.47,15.55,15.46,15.53,75800.0,11.4909,11.5503,11.4835,11.5355,75800.0
2012-05-24 10:10:00,15.53,15.54,15.49,15.53,87000.0,11.5355,11.5429,11.5058,11.5355,87000.0
2012-05-24 10:20:00,15.53,15.58,15.52,15.58,67000.0,11.5355,11.5726,11.5281,11.5726,67000.0
2012-05-24 10:30:00,15.57,15.63,15.57,15.59,65600.0,11.5652,11.6098,11.5652,11.5801,65600.0
2012-05-24 10:40:00,15.59,15.6,15.58,15.58,103200.0,11.5801,11.5875,11.5726,11.5726,103200.0
2012-05-24 10:50:00,15.58,15.6,15.55,15.55,51600.0,11.5726,11.5875,11.5503,11.5503,51600.0
2012-05-24 11:00:00,15.55,15.57,15.54,15.55,41600.0,11.5503,11.5652,11.5429,11.5503,41600.0
2012-05-24 11:10:00,15.56,15.61,15.56,15.6,34800.0,11.5578,11.5949,11.5578,11.5875,34800.0
2012-05-24 11:20:00,15.59,15.6,15.55,15.56,32200.0,11.5801,11.5875,11.5503,11.5578,32200.0
2012-05-24 11:30:00,15.55,15.55,15.5,15.53,41800.0,11.5503,11.5503,11.5132,11.5355,41800.0
2012-05-24 11:40:00,15.53,15.53,15.49,15.5,31400.0,11.5355,11.5355,11.5058,11.5132,31400.0
2012-05-24 11:50:00,15.51,15.53,15.49,15.52,30600.0,11.5206,11.5355,11.5058,11.5281,30600.0
2012-05-24 12:00:00,15.52,15.52,15.46,15.47,66000.0,11.5281,11.5281,11.4835,11.4909,66000.0
2012-05-24 12:10:00,15.47,15.49,15.45,15.46,46800.0,11.4909,11.5058,11.4761,11.4835,46800.0
2012-05-24 12:20:00,15.46,15.47,15.44,15.45,36000.0,11.4835,11.4909,11.4686,11.4761,36000.0
2012-05-24 12:30:00,15.45,15.47,15.44,15.45,40400.0,11.4761,11.4909,11.4686,11.4761,40400.0
2012-05-24 12:40:00,15.45,15.47,15.44,15.47,48800.0,11.4761,11.4909,11.4686,11.4909,48800.0
2012-05-24 12:50:00,15.47,15.47,15.45,15.47,45800.0,11.4909,11.4909,11.4761,11.4909,45800.0
2012-05-24 13:00:00,15.47,15.51,15.46,15.51,31200.0,11.4909,11.5206,11.4835,11.5206,31200.0
2012-05-24 13:10:00,15.51,15.52,15.48,15.49,53600.0,11.5206,11.5281,11.4984,11.5058,53600.0
2012-05-24 13:20:00,15.49,15.5,15.44,15.45,60600.0,11.5058,11.5132,11.4686,11.4761,60600.0
2012-05-24 13:30:00,15.45,15.46,15.43,15.45,64800.0,11.4761,11.4835,11.4612,11.4761,64800.0
2012-05-24 13:40:00,15.45,15.45,15.42,15.43,63800.0,11.4761,11.4761,11.4538,11.4612,63800.0
2012-05-24 13:50:00,15.43,15.43,15.39,15.39,38000.0,11.4612,11.4612,11.4315,11.4315,38000.0
2012-05-24 14:00:00,15.38,15.41,15.38,15.38,82200.0,11.4241,11.4464,11.4241,11.4241,82200.0
2012-05-24 14:10:00,15.38,15.39,15.35,15.38,90400.0,11.4241,11.4315,11.4018,11.4241,90400.0
2012-05-24 14:20:00,15.38,15.39,15.37,15.38,68200.0,11.4241,11.4315,11.4166,11.4241,68200.0
2012-05-24 14:30:00,15.38,15.42,15.36,15.37,125200.0,11.4241,11.4538,11.4092,11.4166,125200.0
2012-05-24 14:40:00,15.37,15.37,15.32,15.33,145000.0,11.4166,11.4166,11.3795,11.3869,145000.0
2012-05-24 14:50:00,15.34,15.35,15.31,15.32,84200.0,11.3944,11.4018,11.3721,11.3795,84200.0
2012-05-24 15:00:00,15.31,15.36,15.31,15.33,123400.0,11.3721,11.4092,11.3721,11.3869,123400.0
2012-05-24 15:10:00,15.33,15.34,15.31,15.34,96600.0,11.3869,11.3944,11.3721,11.3944,96600.0
2012-05-24 15:20:00,15.33,15.4,15.31,15.38,127800.0,11.3869,11.4389,11.3721,11.4241,127800.0
2012-05-24 15:30:00,15.38,15.41,15.38,15.41,148000.0,11.4241,11.4464,11.4241,11.4464,148000.0
2012-05-24 15:40:00,15.41,15.43,15.39,15.42,118600.0,11.4464,11.4612,11.4315,11.4538,118600.0
2012-05-24 15:50:00,15.42,15.44,15.4,15.44,497600.0,11.4538,11.4686,11.4389,11.4686,497600.0
2012-05-25 09:30:00,15.47,15.59,15.46,15.54,70200.0,11.4909,11.5801,11.4835,11.5429,70200.0
2012-05-25 09:40:00,15.55,15.56,15.49,15.56,51400.0,11.5503,11.5578,11.5058,11.5578,51400.0
2012-05-25 09:50:00,15.56,15.56,15.52,15.54,59600.0,11.5578,11.5578,11.5281,11.5429,59600.0
2012-05-25 10:00:00,15.54,15.54,15.48,15.49,100200.0,11.5429,11.5429,11.4984,11.5058,100200.0
2012-05-25 10:10:00,15.49,15.49,15.44,15.47,68600.0,11.5058,11.5058,11.4686,11.4909,68600.0
2012-05-25 10:20:00,15.48,15.49,15.44,15.47,74200.0,11.4984,11.5058,11.4686,11.4909,74200.0
2012-05-25 10:30:00,15.46,15.49,15.45,15.49,52000.0,11.4835,11.5058,11.4761,11.5058,52000.0
2012-05-25 10:40:00,15.49,15.49,15.45,15.47,77000.0,11.5058,11.5058,11.4761,11.4909,77000.0
2012-05-25 10:50:00,15.47,15.47,15.45,15.46,68000.0,11.4909,11.4909,11.4761,11.4835,68000.0
2012-05-25 11:00:00,15.46,15.49,15.46,15.49,79200.0,11.4835,11.5058,11.4835,11.5058,79200.0
2012-05-25 11:10:00,15.48,15.49,15.47,15.49,50400.0,11.4984,11.5058,11.4909,11.5058,50400.0
2012-05-25 11:20:00,15.49,15.51,15.48,15.5,67600.0,11.5058,11.5206,11.4984,11.5132,67600.0
2012-05-25 11:30:00,15.5,15.51,15.46,15.47,140600.0,11.5132,11.5206,11.4835,11.4909,140600.0
2012-05-25 11:40:00,15.47,15.49,15.47,15.49,34800.0,11.4909,11.5058,11.4909,11.5058,34800.0
2012-05-25 11:50:00,15.49,15.52,15.49,15.49,36000.0,11.5058,11.5281,11.5058,11.5058,36000.0
2012-05-25 12:00:00,15.49,15.52,15.48,15.52,72800.0,11.5058,11.5281,11.4984,11.5281,72800.0
2012-05-25 12:10:00,15.51,15.51,15.48,15.48,28000.0,11.5206,11.5206,11.4984,11.4984,28000.0
2012-05-25 12:20:00,15.49,15.49,15.45,15.45,31800.0,11.5058,11.5058,11.4761,11.4761,31800.0
2012-05-25 12:30:00,15.45,15.47,15.45,15.47,29800.0,11.4761,11.4909,11.4761,11.4909,29800.0
2012-05-25 12:40:00,15.47,15.47,15.45,15.45,26400.0,11.4909,11.4909,11.4761,11.4761,26400.0
2012-05-25 12:50:00,15.46,15.49,15.46,15.49,52600.0,11.4835,11.5058,11.4835,11.5058,52600.0
2012-05-25 13:00:00,15.48,15.51,15.47,15.5,84600.0,11.4984,11.5206,11.4909,11.5132,84600.0
2012-05-25 13:10:00,15.5,15.51,15.49,15.51,90200.0,11.5132,11.5206,11.5058,11.5206,90200.0
2012-05-25 13:20:00,15.51,15.52,15.5,15.51,67400.0,11.5206,11.5281,11.5132,11.5206,67400.0
2012-05-25 13:30:00,15.51,15.52,15.51,15.52,54400.0,11.5206,11.5281,11.5206,11.5281,54400.0
2012-05-25 13:40:00,15.52,15.54,15.52,15.54,52000.0,11.5281,11.5429,11.5281,11.5429,52000.0
2012-05-25 13:50:00,15.54,15.56,15.54,15.56,63000.0,11.5429,11.5578,11.5429,11.5578,63000.0
2012-05-25 14:00:00,15.56,15.56,15.55,15.55,40600.0,11.5578,11.5578,11.5503,11.5503,40600.0
2012-05-25 14:10:00,15.55,15.55,15.53,15.53,58400.0,11.5503,11.5503,11.5355,11.5355,58400.0
2012-05-25 14:20:00,15.53,15.54,15.5,15.51,47400.0,11.5355,11.5429,11.5132,11.5206,47400.0
2012-05-25 14:30:00,15.51,15.52,15.49,15.5,29600.0,11.5206,11.5281,11.5058,11.5132,29600.0
2012-05-25 14:40:00,15.5,15.5,15.46,15.46,43600.0,11.5132,11.5132,11.4835,11.4835,43600.0
2012-05-25 14:50:00,15.47,15.47,15.46,15.46,42000.0,11.4909,11.4909,11.4835,11.4835,42000.0
2012-05-25 15:00:00,15.46,15.47,15.46,15.46,52800.0,11.4835,11.4909,11.4835,11.4835,52800.0
2012-05-25 15:10:00,15.47,15.47,15.44,15.44,91000.0,11.4909,11.4909,11.4686,11.4686,91000.0
2012-05-25 15:20:00,15.44,15.44,15.41,15.42,73400.0,11.4686,11.4686,11.4464,11.4538,73400.0
2012-05-25 15:30:00,15.42,15.46,15.42,15.46,67800.0,11.4538,11.4835,11.4538,11.4835,67800.0
2012-05-25 15:40:00,15.45,15.47,15.45,15.46,111000.0,11.4761,11.4909,11.4761,11.4835,111000.0
2012-05-25 15:50:00,15.47,15.47,15.45,15.46,187800.0,11.4909,11.4909,11.4761,11.4835,187800.0
2012-05-29 09:30:00,15.63,15.68,15.56,15.63,101400.0,11.6098,11.6469,11.5578,11.6098,101400.0
2012-05-29 09:40:00,15.62,15.67,15.61,15.62,66800.0,11.6023,11.6395,11.5949,11.6023,66800.0
2012-05-29 09:50:00,15.63,15.63,15.59,15.61,63200.0,11.6098,11.6098,11.5801,11.5949,63200.0
2012-05-29 10:00:00,15.61,15.62,15.54,15.59,132800.0,11.5949,11.6023,11.5429,11.5801,132800.0
2012-05-29 10:10:00,15.59,15.7,15.59,15.69,130600.0,11.5801,11.6618,11.5801,11.6543,130600.0
2012-05-29 10:20:00,15.69,15.73,15.69,15.71,97200.0,11.6543,11.684,11.6543,11.6692,97200.0
2012-05-29 10:30:00,15.71,15.74,15.71,15.72,114400.0,11.6692,11.6915,11.6692,11.6766,114400.0
2012-05-29 10:40:00,15.72,15.72,15.71,15.72,101600.0,11.6766,11.6766,11.6692,11.6766,101600.0
2012-05-29 10:50:00,15.72,15.72,15.7,15.71,78800.0,11.6766,11.6766,11.6618,11.6692,78800.0
2012-05-29 11:00:00,15.72,15.73,15.71,15.72,70800.0,11.6766,11.684,11.6692,11.6766,70800.0
2012-05-29 11:10:00,15.72,15.72,15.7,15.71,47600.0,11.6766,11.6766,11.6618,11.6692,47600.0
2012-05-29 11:20:00,15.71,15.71,15.68,15.69,28600.0,11.6692,11.6692,11.6469,11.6543,28600.0
2012-05-29 11:30:00,15.68,15.68,15.6,15.62,66800.0,11.6469,11.6469,11.5875,11.6023,66800.0
2012-05-29 11:40:00,15.61,15.62,15.56,15.57,93000.0,11.5949,11.6023,11.5578,11.5652,93000.0
2012-05-29 11:50:00,15.57,15.6,15.56,15.58,80600.0,11.5652,11.5875,11.5578,11.5726,80600.0
2012-05-29 12:00:00,15.58,15.58,15.53,15.56,84400.0,11.5726,11.5726,11.5355,11.5578,84400.0
2012-05-29 12:10:00,15.55,15.56,15.52,15.55,61800.0,11.5503,11.5578,11.5281,11.5503,61800.0
2012-05-29 12:20:00,15.55,15.61,15.55,15.6,114200.0,11.5503,11.5949,11.5503,11.5875,114200.0
2012-05-29 12:30:00,15.6,15.6,15.55,15.56,38600.0,11.5875,11.5875,11.5503,11.5578,38600.0
2012-05-29 12:40:00,15.56,15.58,15.55,15.57,38000.0,11.5578,11.5726,11.5503,11.5652,38000.0
2012-05-29 12:50:00,15.58,15.6,15.56,15.57,32800.0,11.5726,11.5875,11.5578,11.5652,32800.0
2012-05-29 13:00:00,15.57,15.58,15.54,15.56,59400.0,11.5652,11.5726,11.5429,11.5578,59400.0
2012-05-29 13:10:00,15.55,15.57,15.55,15.56,30600.0,11.5503,11.5652,11.5503,11.5578,30600.0
2012-05-29 13:20:00,15.56,15.59,15.56,15.56,39800.0,11.5578,11.5801,11.5578,11.5578,39800.0
2012-05-29 13:30:00,15.56,15.58,15.55,15.56,25000.0,11.5578,11.5726,11.5503,11.5578,25000.0
2012-05-29 13:40:00,15.56,15.6,15.56,15.6,39800.0,11.5578,11.5875,11.5578,11.5875,39800.0
2012-05-29 13:50:00,15.6,15.6,15.59,15.6,23000.0,11.5875,11.5875,11.5801,11.5875,23000.0
2012-05-29 14:00:00,15.6,15.6,15.58,15.58,27800.0,11.5875,11.5875,11.5726,11.5726,27800.0
2012-05-29 14:10:00,15.58,15.62,15.58,15.61,34800.0,11.5726,11.6023,11.5726,11.5949,34800.0
2012-05-29 14:20:00,15.61,15.61,15.59,15.61,37000.0,11.5949,11.5949,11.5801,11.5949,37000.0
2012-05-29 14:30:00,15.61,15.61,15.59,15.59,22200.0,11.5949,11.5949,11.5801,11.5801,22200.0
2012-05-29 14:40:00,15.59,15.62,15.59,15.61,60000.0,11.5801,11.6023,11.5801,11.5949,60000.0
2012-05-29 14:50:00,15.61,15.65,15.61,15.65,40600.0,11.5949,11.6246,11.5949,11.6246,40600.0
2012-05-29 15:00:00,15.65,15.65,15.62,15.64,43600.0,11.6246,11.6246,11.6023,11.6172,43600.0
2012-05-29 15:10:00,15.64,15.65,15.64,15.65,64800.0,11.6172,11.6246,11.6172,11.6246,64800.0
2012-05-29 15:20:00,15.65,15.65,15.64,15.65,65000.0,11.6246,11.6246,11.6172,11.6246,65000.0
2012-05-29 15:30:00,15.65,15.65,15.62,15.62,80200.0,11.6246,11.6246,11.6023,11.6023,80200.0
2012-05-29 15:40:00,15.62,15.68,15.62,15.67,98200.0,11.6023,11.6469,11.6023,11.6395,98200.0
2012-05-29 15:50:00,15.67,15.68,15.65,15.67,176200.0,11.6395,11.6469,11.6246,11.6395,176200.0
2012-05-30 09:30:00,15.63,15.63,15.44,15.45,197800.0,11.6098,11.6098,11.4686,11.4761,197800.0
2012-05-30 09:40:00,15.44,15.53,15.4,15.48,170400.0,11.4686,11.5355,11.4389,11.4984,170400.0
2012-05-30 09:50:00,15.48,15.5,15.43,15.45,213800.0,11.4984,11.5132,11.4612,11.4761,213800.0
2012-05-30 10:00:00,15.46,15.47,15.42,15.47,269000.0,11.4835,11.4909,11.4538,11.4909,269000.0
2012-05-30 10:10:00,15.47,15.49,15.45,15.47,188200.0,11.4909,11.5058,11.4761,11.4909,188200.0
2012-05-30 10:20:00,15.47,15.53,15.46,15.52,159400.0,11.4909,11.5355,11.4835,11.5281,159400.0
2012-05-30 10:30:00,15.52,15.55,15.51,15.53,101600.0,11.5281,11.5503,11.5206,11.5355,101600.0
2012-05-30 10:40:00,15.54,15.56,15.52,15.53,116800.0,11.5429,11.5578,11.5281,11.5355,116800.0
2012-05-30 10:50:00,15.54,15.58,15.54,15.56,107800.0,11.5429,11.5726,11.5429,11.5578,107800.0
2012-05-30 11:00:00,15.55,15.62,15.53,15.62,128600.0,11.5503,11.6023,11.5355,11.6023,128600.0
2012-05-30 11:10:00,15.62,15.67,15.62,15.65,191600.0,11.6023,11.6395,11.6023,11.6246,191600.0
2012-05-30 11:20:00,15.66,15.67,15.63,15.65,180800.0,11.6321,11.6395,11.6098,11.6246,180800.0
2012-05-30 11:30:00,15.65,15.69,15.64,15.67,140200.0,11.6246,11.6543,11.6172,11.6395,140200.0
2012-05-30 11:40:00,15.67,15.71,15.67,15.67,277800.0,11.6395,11.6692,11.6395,11.6395,277800.0
2012-05-30 11:50:00,15.67,15.71,15.65,15.7,265600.0,11.6395,11.6692,11.6246,11.6618,265600.0
2012-05-30 12:00:00,15.7,15.71,15.63,15.65,190600.0,11.6618,11.6692,11.6098,11.6246,190600.0
2012-05-30 12:10:00,15.65,15.65,15.63,15.65,169400.0,11.6246,11.6246,11.6098,11.6246,169400.0
2012-05-30 12:20:00,15.65,15.65,15.63,15.64,178200.0,11.6246,11.6246,11.6098,11.6172,178200.0
2012-05-30 12:30:00,15.65,15.67,15.64,15.65,109800.0,11.6246,11.6395,11.6172,11.6246,109800.0
2012-05-30 12:40:00,15.66,15.68,15.65,15.67,128000.0,11.6321,11.6469,11.6246,11.6395,128000.0
2012-05-30 12:50:00,15.67,15.67,15.65,15.66,64600.0,11.6395,11.6395,11.6246,11.6321,64600.0
2012-05-30 13:00:00,15.66,15.69,15.65,15.69,243600.0,11.6321,11.6543,11.6246,11.6543,243600.0
2012-05-30 13:10:00,15.68,15.69,15.65,15.66,193400.0,11.6469,11.6543,11.6246,11.6321,193400.0
2012-05-30 13:20:00,15.65,15.66,15.64,15.65,87400.0,11.6246,11.6321,11.6172,11.6246,87400.0
2012-05-30 13:30:00,15.65,15.68,15.64,15.64,301200.0,11.6246,11.6469,11.6172,11.6172,301200.0
2012-05-30 13:40:00,15.65,15.67,15.62,15.63,158400.0,11.6246,11.6395,11.6023,11.6098,158400.0
2012-05-30 13:50:00,15.62,15.63,15.58,15.59,199400.0,11.6023,11.6098,11.5726,11.5801,199400.0
2012-05-30 14:00:00,15.6,15.6,15.56,15.56,121600.0,11.5875,11.5875,11.5578,11.5578,121600.0
2012-05-30 14:10:00,15.57,15.58,15.55,15.57,145600.0,11.5652,11.5726,11.5503,11.5652,145600.0
2012-05-30 14:20:00,15.56,15.58,15.53,15.54,109400.0,11.5578,11.5726,11.5355,11.5429,109400.0
2012-05-30 14:30:00,15.53,15.55,15.52,15.54,146400.0,11.5355,11.5503,11.5281,11.5429,146400.0
2012-05-30 14:40:00,15.54,15.56,15.54,15.56,276400.0,11.5429,11.5578,11.5429,11.5578,276400.0
2012-05-30 14:50:00,15.56,15.57,15.56,15.56,289600.0,11.5578,11.5652,11.5578,11.5578,289600.0
2012-05-30 15:00:00,15.56,15.58,15.56,15.56,236600.0,11.5578,11.5726,11.5578,11.5578,236600.0
2012-05-30 15:10:00,15.56,15.58,15.54,15.57,305600.0,11.5578,11.5726,11.5429,11.5652,305600.0
2012-05-30 15:20:00,15.56,15.65,15.56,15.64,214400.0,11.5578,11.6246,11.5578,11.6172,214400.0
2012-05-30 15:30:00,15.64,15.64,15.61,15.62,181000.0,11.6172,11.6172,11.5949,11.6023,181000.0
2012-05-30 15:40:00,15.62,15.63,15.61,15.63,284400.0,11.6023,11.6098,11.5949,11.6098,284400.0
2012-05-30 15:50:00,15.63,15.66,15.63,15.65,948400.0,11.6098,11.6321,11.6098,11.6246,948400.0
2012-05-31 09:30:00,15.61,15.64,15.46,15.46,159000.0,11.5949,11.6172,11.4835,11.4835,159000.0
2012-05-31 09:40:00,15.46,15.47,15.38,15.38,290000.0,11.4835,11.4909,11.4241,11.4241,290000.0
2012-05-31 09:50:00,15.38,15.43,15.38,15.42,241800.0,11.4241,11.4612,11.4241,11.4538,241800.0
2012-05-31 10:00:00,15.42,15.43,15.39,15.4,142400.0,11.4538,11.4612,11.4315,11.4389,142400.0
2012-05-31 10:10:00,15.4,15.43,15.38,15.41,115200.0,11.4389,11.4612,11.4241,11.4464,115200.0
2012-05-31 10:20:00,15.41,15.43,15.38,15.43,130000.0,11.4464,11.4612,11.4241,11.4612,130000.0
2012-05-31 10:30:00,15.42,15.45,15.4,15.42,118200.0,11.4538,11.4761,11.4389,11.4538,118200.0
2012-05-31 10:40:00,15.42,15.43,15.4,15.42,195400.0,11.4538,11.4612,11.4389,11.4538,195400.0
2012-05-31 10:50:00,15.42,15.42,15.38,15.38,383800.0,11.4538,11.4538,11.4241,11.4241,383800.0
2012-05-31 11:00:00,15.38,15.38,15.36,15.36,192200.0,11.4241,11.4241,11.4092,11.4092,192200.0
2012-05-31 11:10:00,15.36,15.38,15.35,15.37,137800.0,11.4092,11.4241,11.4018,11.4166,137800.0
2012-05-31 11:20:00,15.37,15.38,15.37,15.38,153600.0,11.4166,11.4241,11.4166,11.4241,153600.0
2012-05-31 11:30:00,15.38,15.43,15.37,15.4,450200.0,11.4241,11.4612,11.4166,11.4389,450200.0
2012-05-31 11:40:00,15.4,15.4,15.37,15.37,133600.0,11.4389,11.4389,11.4166,11.4166,133600.0
2012-05-31 11:50:00,15.37,15.4,15.37,15.37,116400.0,11.4166,11.4389,11.4166,11.4166,116400.0
2012-05-31 12:00:00,15.37,15.4,15.37,15.38,90800.0,11.4166,11.4389,11.4166,11.4241,90800.0
2012-05-31 12:10:00,15.38,15.39,15.37,15.38,114400.0,11.4241,11.4315,11.4166,11.4241,114400.0
2012-05-31 12:20:00,15.38,15.43,15.38,15.41,238000.0,11.4241,11.4612,11.4241,11.4464,238000.0
2012-05-31 12:30:00,15.4,15.42,15.38,15.38,183200.0,11.4389,11.4538,11.4241,11.4241,183200.0
2012-05-31 12:40:00,15.39,15.42,15.38,15.41,160400.0,11.4315,11.4538,11.4241,11.4464,160400.0
2012-05-31 12:50:00,15.41,15.44,15.38,15.4,178800.0,11.4464,11.4686,11.4241,11.4389,178800.0
2012-05-31 13:00:00,15.41,15.48,15.4,15.45,257400.0,11.4464,11.4984,11.4389,11.4761,257400.0
2012-05-31 13:10:00,15.45,15.51,15.45,15.51,194600.0,11.4761,11.5206,11.4761,11.5206,194600.0
2012-05-31 13:20:00,15.51,15.52,15.47,15.48,119000.0,11.5206,11.5281,11.4909,11.4984,119000.0
2012-05-31 13:30:00,15.48,15.5,15.47,15.47,97200.0,11.4984,11.5132,11.4909,11.4909,97200.0
2012-05-31 13:40:00,15.47,15.49,15.46,15.47,64600.0,11.4909,11.5058,11.4835,11.4909,64600.0
2012-05-31 13:50:00,15.47,15.47,15.45,15.46,42600.0,11.4909,11.4909,11.4761,11.4835,42600.0
2012-05-31 14:00:00,15.45,15.49,15.45,15.49,89600.0,11.4761,11.5058,11.4761,11.5058,89600.0
2012-05-31 14:10:00,15.49,15.49,15.47,15.47,82000.0,11.5058,11.5058,11.4909,11.4909,82000.0
2012-05-31 14:20:00,15.47,15.51,15.46,15.49,194000.0,11.4909,11.5206,11.4835,11.5058,194000.0
2012-05-31 14:30:00,15.49,15.52,15.47,15.52,80200.0,11.5058,11.5281,11.4909,11.5281,80200.0
2012-05-31 14:40:00,15.51,15.53,15.49,15.51,57200.0,11.5206,11.5355,11.5058,11.5206,57200.0
2012-05-31 14:50:00,15.51,15.56,15.49,15.56,90000.0,11.5206,11.5578,11.5058,11.5578,90000.0
2012-05-31 15:00:00,15.56,15.56,15.52,15.55,180400.0,11.5578,11.5578,11.5281,11.5503,180400.0
2012-05-31 15:10:00,15.55,15.57,15.54,15.54,148800.0,11.5503,11.5652,11.5429,11.5429,148800.0
2012-05-31 15:20:00,15.54,15.58,15.53,15.57,194400.0,11.5429,11.5726,11.5355,11.5652,194400.0
2012-05-31 15:30:00,15.57,15.62,15.55,15.59,130000.0,11.5652,11.6023,11.5503,11.5801,130000.0
2012-05-31 15:40:00,15.6,15.6,15.54,15.54,207800.0,11.5875,11.5875,11.5429,11.5429,207800.0
2012-05-31 15:50:00,15.54,15.54,15.51,15.52,439800.0,11.5429,11.5429,11.5206,11.5281,439800.0
2012-06-01 09:30:00,15.27,15.44,15.17,15.42,264600.0,11.3424,11.4686,11.2681,11.4538,264600.0
2012-06-01 09:40:00,15.42,15.43,15.38,15.4,190800.0,11.4538,11.4612,11.4241,11.4389,190800.0
2012-06-01 09:50:00,15.41,15.47,15.38,15.45,240400.0,11.4464,11.4909,11.4241,11.4761,240400.0
2012-06-01 10:00:00,15.42,15.45,15.38,15.42,187200.0,11.4538,11.4761,11.4241,11.4538,187200.0
2012-06-01 10:10:00,15.42,15.43,15.35,15.37,91400.0,11.4538,11.4612,11.4018,11.4166,91400.0
2012-06-01 10:20:00,15.37,15.37,15.33,15.34,82200.0,11.4166,11.4166,11.3869,11.3944,82200.0
2012-06-01 10:30:00,15.33,15.33,15.3,15.33,54200.0,11.3869,11.3869,11.3646,11.3869,54200.0
2012-06-01 10:40:00,15.33,15.37,15.33,15.37,52200.0,11.3869,11.4166,11.3869,11.4166,52200.0
2012-06-01 10:50:00,15.37,15.37,15.31,15.32,69800.0,11.4166,11.4166,11.3721,11.3795,69800.0
2012-06-01 11:00:00,15.31,15.33,15.3,15.3,82000.0,11.3721,11.3869,11.3646,11.3646,82000.0
2012-06-01 11:10:00,15.3,15.33,15.29,15.33,46600.0,11.3646,11.3869,11.3572,11.3869,46600.0
2012-06-01 11:20:00,15.33,15.33,15.3,15.32,49400.0,11.3869,11.3869,11.3646,11.3795,49400.0
2012-06-01 11:30:00,15.31,15.31,15.28,15.28,53400.0,11.3721,11.3721,11.3498,11.3498,53400.0
2012-06-01 11:40:00,15.28,15.31,15.28,15.29,77400.0,11.3498,11.3721,11.3498,11.3572,77400.0
2012-06-01 11:50:00,15.29,15.33,15.29,15.31,60800.0,11.3572,11.3869,11.3572,11.3721,60800.0
2012-06-01 12:00:00,15.31,15.33,15.29,15.32,121800.0,11.3721,11.3869,11.3572,11.3795,121800.0
2012-06-01 12:10:00,15.32,15.33,15.31,15.31,59800.0,11.3795,11.3869,11.3721,11.3721,59800.0
2012-06-01 12:20:00,15.31,15.31,15.29,15.31,78400.0,11.3721,11.3721,11.3572,11.3721,78400.0
2012-06-01 12:30:00,15.31,15.33,15.3,15.31,61800.0,11.3721,11.3869,11.3646,11.3721,61800.0
2012-06-01 12:40:00,15.31,15.32,15.29,15.31,49600.0,11.3721,11.3795,11.3572,11.3721,49600.0
2012-06-01 12:50:00,15.31,15.32,15.29,15.29,55800.0,11.3721,11.3795,11.3572,11.3572,55800.0
2012-06-01 13:00:00,15.29,15.3,15.27,15.27,58800.0,11.3572,11.3646,11.3424,11.3424,58800.0
2012-06-01 13:10:00,15.28,15.29,15.26,15.27,85000.0,11.3498,11.3572,11.3349,11.3424,85000.0
2012-06-01 13:20:00,15.27,15.27,15.25,15.26,68800.0,11.3424,11.3424,11.3275,11.3349,68800.0
2012-06-01 13:30:00,15.26,15.26,15.22,15.22,82000.0,11.3349,11.3349,11.3052,11.3052,82000.0
2012-06-01 13:40:00,15.22,15.24,15.22,15.22,51600.0,11.3052,11.3201,11.3052,11.3052,51600.0
2012-06-01 13:50:00,15.22,15.22,15.19,15.21,63200.0,11.3052,11.3052,11.2829,11.2978,63200.0
2012-06-01 14:00:00,15.22,15.22,15.17,15.18,67000.0,11.3052,11.3052,11.2681,11.2755,67000.0
2012-06-01 14:10:00,15.19,15.2,15.18,15.19,60400.0,11.2829,11.2904,11.2755,11.2829,60400.0
2012-06-01 14:20:00,15.19,15.23,15.19,15.22,93600.0,11.2829,11.3127,11.2829,11.3052,93600.0
2012-06-01 14:30:00,15.21,15.24,15.21,15.24,84800.0,11.2978,11.3201,11.2978,11.3201,84800.0
2012-06-01 14:40:00,15.24,15.24,15.22,15.23,114800.0,11.3201,11.3201,11.3052,11.3127,114800.0
2012-06-01 14:50:00,15.23,15.24,15.21,15.22,100800.0,11.3127,11.3201,11.2978,11.3052,100800.0
2012-06-01 15:00:00,15.22,15.24,15.21,15.24,114400.0,11.3052,11.3201,11.2978,11.3201,114400.0
2012-06-01 15:10:00,15.24,15.26,15.21,15.21,111400.0,11.3201,11.3349,11.2978,11.2978,111400.0
2012-06-01 15:20:00,15.21,15.24,15.2,15.22,99200.0,11.2978,11.3201,11.2904,11.3052,99200.0
2012-06-01 15:30:00,15.22,15.24,15.19,15.19,138800.0,11.3052,11.3201,11.2829,11.2829,138800.0
2012-06-01 15:40:00,15.19,15.22,15.19,15.2,165400.0,11.2829,11.3052,11.2829,11.2904,165400.0
2012-06-01 15:50:00,15.2,15.22,15.19,15.2,260000.0,11.2904,11.3052,11.2829,11.2904,260000.0
2012-06-04 09:30:00,15.29,15.38,15.24,15.33,76800.0,11.3572,11.4241,11.3201,11.3869,76800.0
2012-06-04 09:40:00,15.31,15.31,15.22,15.25,97000.0,11.3721,11.3721,11.3052,11.3275,97000.0
2012-06-04 09:50:00,15.25,15.26,15.22,15.26,91000.0,11.3275,11.3349,11.3052,11.3349,91000.0
2012-06-04 10:00:00,15.25,15.26,15.18,15.2,119800.0,11.3275,11.3349,11.2755,11.2904,119800.0
2012-06-04 10:10:00,15.2,15.27,15.2,15.25,170600.0,11.2904,11.3424,11.2904,11.3275,170600.0
2012-06-04 10:20:00,15.25,15.26,15.21,15.22,105000.0,11.3275,11.3349,11.2978,11.3052,105000.0
2012-06-04 10:30:00,15.22,15.25,15.2,15.22,74200.0,11.3052,11.3275,11.2904,11.3052,74200.0
2012-06-04 10:40:00,15.22,15.25,15.21,15.24,73000.0,11.3052,11.3275,11.2978,11.3201,73000.0
2012-06-04 10:50:00,15.24,15.26,15.22,15.22,100000.0,11.3201,11.3349,11.3052,11.3052,100000.0
2012-06-04 11:00:00,15.23,15.25,15.21,15.22,57800.0,11.3127,11.3275,11.2978,11.3052,57800.0
2012-06-04 11:10:00,15.22,15.24,15.21,15.21,67600.0,11.3052,11.3201,11.2978,11.2978,67600.0
2012-06-04 11:20:00,15.21,15.21,15.18,15.18,67600.0,11.2978,11.2978,11.2755,11.2755,67600.0
2012-06-04 11:30:00,15.18,15.2,15.18,15.19,41200.0,11.2755,11.2904,11.2755,11.2829,41200.0
2012-06-04 11:40:00,15.19,15.19,15.15,15.17,55600.0,11.2829,11.2829,11.2532,11.2681,55600.0
2012-06-04 11:50:00,15.17,15.18,15.15,15.15,48800.0,11.2681,11.2755,11.2532,11.2532,48800.0
2012-06-04 12:00:00,15.15,15.17,15.15,15.15,35800.0,11.2532,11.2681,11.2532,11.2532,35800.0
2012-06-04 12:10:00,15.15,15.15,15.12,15.14,59000.0,11.2532,11.2532,11.2309,11.2458,59000.0
2012-06-04 12:20:00,15.14,15.15,15.13,15.14,76200.0,11.2458,11.2532,11.2384,11.2458,76200.0
2012-06-04 12:30:00,15.15,15.17,15.13,15.15,41600.0,11.2532,11.2681,11.2384,11.2532,41600.0
2012-06-04 12:40:00,15.15,15.18,15.15,15.18,84600.0,11.2532,11.2755,11.2532,11.2755,84600.0
2012-06-04 12:50:00,15.17,15.18,15.17,15.18,59400.0,11.2681,11.2755,11.2681,11.2755,59400.0
2012-06-04 13:00:00,15.17,15.2,15.17,15.17,56200.0,11.2681,11.2904,11.2681,11.2681,56200.0
2012-06-04 13:10:00,15.17,15.18,15.15,15.15,55800.0,11.2681,11.2755,11.2532,11.2532,55800.0
2012-06-04 13:20:00,15.15,15.15,15.13,15.15,41600.0,11.2532,11.2532,11.2384,11.2532,41600.0
2012-06-04 13:30:00,15.15,15.17,15.14,15.16,60800.0,11.2532,11.2681,11.2458,11.2607,60800.0
2012-06-04 13:40:00,15.15,15.15,15.13,15.13,49200.0,11.2532,11.2532,11.2384,11.2384,49200.0
2012-06-04 13:50:00,15.13,15.15,15.12,15.13,71600.0,11.2384,11.2532,11.2309,11.2384,71600.0
2012-06-04 14:00:00,15.13,15.15,15.12,15.14,50600.0,11.2384,11.2532,11.2309,11.2458,50600.0
2012-06-04 14:10:00,15.14,15.2,15.14,15.19,74600.0,11.2458,11.2904,11.2458,11.2829,74600.0
2012-06-04 14:20:00,15.2,15.22,15.18,15.21,35600.0,11.2904,11.3052,11.2755,11.2978,35600.0
2012-06-04 14:30:00,15.21,15.26,15.19,15.24,66400.0,11.2978,11.3349,11.2829,11.3201,66400.0
2012-06-04 14:40:00,15.24,15.25,15.22,15.22,47400.0,11.3201,11.3275,11.3052,11.3052,47400.0
2012-06-04 14:50:00,15.22,15.24,15.2,15.22,34200.0,11.3052,11.3201,11.2904,11.3052,34200.0
2012-06-04 15:00:00,15.21,15.22,15.2,15.2,48200.0,11.2978,11.3052,11.2904,11.2904,48200.0
2012-06-04 15:10:00,15.2,15.2,15.17,15.2,51400.0,11.2904,11.2904,11.2681,11.2904,51400.0
2012-06-04 15:20:00,15.2,15.22,15.17,15.21,53600.0,11.2904,11.3052,11.2681,11.2978,53600.0
2012-06-04 15:30:00,15.21,15.21,15.18,15.19,99800.0,11.2978,11.2978,11.2755,11.2829,99800.0
2012-06-04 15:40:00,15.19,15.25,15.19,15.24,100600.0,11.2829,11.3275,11.2829,11.3201,100600.0
2012-06-04 15:50:00,15.24,15.28,15.24,15.25,172800.0,11.3201,11.3498,11.3201,11.3275,172800.0
2012-06-05 09:30:00,15.27,15.29,15.13,15.13,185800.0,11.3424,11.3572,11.2384,11.2384,185800.0
2012-06-05 09:40:00,15.13,15.35,15.13,15.34,96400.0,11.2384,11.4018,11.2384,11.3944,96400.0
2012-06-05 09:50:00,15.34,15.38,15.33,15.37,173000.0,11.3944,11.4241,11.3869,11.4166,173000.0
2012-06-05 10:00:00,15.38,15.45,15.36,15.38,180000.0,11.4241,11.4761,11.4092,11.4241,180000.0
2012-06-05 10:10:00,15.38,15.39,15.34,15.35,54600.0,11.4241,11.4315,11.3944,11.4018,54600.0
2012-06-05 10:20:00,15.35,15.4,15.35,15.38,58600.0,11.4018,11.4389,11.4018,11.4241,58600.0
2012-06-05 10:30:00,15.39,15.4,15.36,15.36,56600.0,11.4315,11.4389,11.4092,11.4092,56600.0
2012-06-05 10:40:00,15.36,15.36,15.31,15.31,53000.0,11.4092,11.4092,11.3721,11.3721,53000.0
2012-06-05 10:50:00,15.31,15.35,15.29,15.3,57000.0,11.3721,11.4018,11.3572,11.3646,57000.0
2012-06-05 11:00:00,15.3,15.32,15.3,15.32,35600.0,11.3646,11.3795,11.3646,11.3795,35600.0
2012-06-05 11:10:00,15.32,15.37,15.32,15.37,52000.0,11.3795,11.4166,11.3795,11.4166,52000.0
2012-06-05 11:20:00,15.37,15.37,15.34,15.34,43000.0,11.4166,11.4166,11.3944,11.3944,43000.0
2012-06-05 11:30:00,15.34,15.36,15.28,15.29,78600.0,11.3944,11.4092,11.3498,11.3572,78600.0
2012-06-05 11:40:00,15.3,15.3,15.26,15.28,64200.0,11.3646,11.3646,11.3349,11.3498,64200.0
2012-06-05 11:50:00,15.27,15.27,15.24,15.24,35400.0,11.3424,11.3424,11.3201,11.3201,35400.0
2012-06-05 12:00:00,15.24,15.29,15.24,15.28,55200.0,11.3201,11.3572,11.3201,11.3498,55200.0
2012-06-05 12:10:00,15.28,15.3,15.27,15.3,52400.0,11.3498,11.3646,11.3424,11.3646,52400.0
2012-06-05 12:20:00,15.29,15.31,15.27,15.29,39200.0,11.3572,11.3721,11.3424,11.3572,39200.0
2012-06-05 12:30:00,15.3,15.34,15.3,15.33,94200.0,11.3646,11.3944,11.3646,11.3869,94200.0
2012-06-05 12:40:00,15.33,15.34,15.3,15.3,36400.0,11.3869,11.3944,11.3646,11.3646,36400.0
2012-06-05 12:50:00,15.3,15.33,15.3,15.33,62600.0,11.3646,11.3869,11.3646,11.3869,62600.0
2012-06-05 13:00:00,15.32,15.33,15.31,15.31,31200.0,11.3795,11.3869,11.3721,11.3721,31200.0
2012-06-05 13:10:00,15.31,15.31,15.28,15.28,55200.0,11.3721,11.3721,11.3498,11.3498,55200.0
2012-06-05 13:20:00,15.28,15.31,15.28,15.31,45400.0,11.3498,11.3721,11.3498,11.3721,45400.0
2012-06-05 13:30:00,15.32,15.34,15.31,15.33,34400.0,11.3795,11.3944,11.3721,11.3869,34400.0
2012-06-05 13:40:00,15.33,15.36,15.31,15.35,29600.0,11.3869,11.4092,11.3721,11.4018,29600.0
2012-06-05 13:50:00,15.35,15.37,15.34,15.37,34800.0,11.4018,11.4166,11.3944,11.4166,34800.0
2012-06-05 14:00:00,15.38,15.4,15.37,15.4,52200.0,11.4241,11.4389,11.4166,11.4389,52200.0
2012-06-05 14:10:00,15.4,15.45,15.4,15.44,53800.0,11.4389,11.4761,11.4389,11.4686,53800.0
2012-06-05 14:20:00,15.44,15.45,15.43,15.45,49600.0,11.4686,11.4761,11.4612,11.4761,49600.0
2012-06-05 14:30:00,15.44,15.46,15.43,15.43,31600.0,11.4686,11.4835,11.4612,11.4612,31600.0
2012-06-05 14:40:00,15.43,15.44,15.4,15.42,61400.0,11.4612,11.4686,11.4389,11.4538,61400.0
2012-06-05 14:50:00,15.42,15.42,15.4,15.4,44800.0,11.4538,11.4538,11.4389,11.4389,44800.0
2012-06-05 15:00:00,15.41,15.44,15.38,15.39,72000.0,11.4464,11.4686,11.4241,11.4315,72000.0
2012-06-05 15:10:00,15.38,15.4,15.37,15.39,84600.0,11.4241,11.4389,11.4166,11.4315,84600.0
2012-06-05 15:20:00,15.39,15.41,15.38,15.4,73400.0,11.4315,11.4464,11.4241,11.4389,73400.0
2012-06-05 15:30:00,15.4,15.42,15.39,15.42,90400.0,11.4389,11.4538,11.4315,11.4538,90400.0
2012-06-05 15:40:00,15.42,15.43,15.38,15.38,131600.0,11.4538,11.4612,11.4241,11.4241,131600.0
2012-06-05 15:50:00,15.38,15.41,15.38,15.39,332800.0,11.4241,11.4464,11.4241,11.4315,332800.0
2012-06-06 09:30:00,15.55,15.75,15.48,15.72,242400.0,11.5503,11.6989,11.4984,11.6766,242400.0
2012-06-06 09:40:00,15.71,15.81,15.71,15.77,163000.0,11.6692,11.7435,11.6692,11.7138,163000.0
2012-06-06 09:50:00,15.77,15.8,15.75,15.76,88800.0,11.7138,11.736,11.6989,11.7063,88800.0
2012-06-06 10:00:00,15.76,15.77,15.69,15.71,92000.0,11.7063,11.7138,11.6543,11.6692,92000.0
2012-06-06 10:10:00,15.71,15.71,15.68,15.7,96600.0,11.6692,11.6692,11.6469,11.6618,96600.0
2012-06-06 10:20:00,15.69,15.69,15.62,15.65,78800.0,11.6543,11.6543,11.6023,11.6246,78800.0
2012-06-06 10:30:00,15.65,15.73,15.65,15.72,67800.0,11.6246,11.684,11.6246,11.6766,67800.0
2012-06-06 10:40:00,15.72,15.74,15.7,15.7,64200.0,11.6766,11.6915,11.6618,11.6618,64200.0
2012-06-06 10:50:00,15.7,15.72,15.7,15.72,37800.0,11.6618,11.6766,11.6618,11.6766,37800.0
2012-06-06 11:00:00,15.72,15.72,15.7,15.71,58400.0,11.6766,11.6766,11.6618,11.6692,58400.0
2012-06-06 11:10:00,15.71,15.73,15.71,15.72,52400.0,11.6692,11.684,11.6692,11.6766,52400.0
2012-06-06 11:20:00,15.72,15.74,15.72,15.73,49800.0,11.6766,11.6915,11.6766,11.684,49800.0
2012-06-06 11:30:00,15.73,15.74,15.71,15.74,64600.0,11.684,11.6915,11.6692,11.6915,64600.0
2012-06-06 11:40:00,15.74,15.77,15.74,15.76,169800.0,11.6915,11.7138,11.6915,11.7063,169800.0
2012-06-06 11:50:00,15.76,15.77,15.72,15.75,153800.0,11.7063,11.7138,11.6766,11.6989,153800.0
2012-06-06 12:00:00,15.75,15.76,15.72,15.74,85800.0,11.6989,11.7063,11.6766,11.6915,85800.0
2012-06-06 12:10:00,15.74,15.74,15.73,15.74,51600.0,11.6915,11.6915,11.684,11.6915,51600.0
2012-06-06 12:20:00,15.74,15.76,15.74,15.74,54400.0,11.6915,11.7063,11.6915,11.6915,54400.0
2012-06-06 12:30:00,15.74,15.74,15.74,15.74,44000.0,11.6915,11.6915,11.6915,11.6915,44000.0
2012-06-06 12:40:00,15.74,15.78,15.74,15.77,54800.0,11.6915,11.7212,11.6915,11.7138,54800.0
2012-06-06 12:50:00,15.77,15.79,15.77,15.78,32600.0,11.7138,11.7286,11.7138,11.7212,32600.0
2012-06-06 13:00:00,15.78,15.78,15.76,15.77,24800.0,11.7212,11.7212,11.7063,11.7138,24800.0
2012-06-06 13:10:00,15.77,15.77,15.75,15.75,41200.0,11.7138,11.7138,11.6989,11.6989,41200.0
2012-06-06 13:20:00,15.74,15.76,15.74,15.74,45200.0,11.6915,11.7063,11.6915,11.6915,45200.0
2012-06-06 13:30:00,15.75,15.75,15.74,15.74,50600.0,11.6989,11.6989,11.6915,11.6915,50600.0
2012-06-06 13:40:00,15.74,15.74,15.74,15.74,46000.0,11.6915,11.6915,11.6915,11.6915,46000.0
2012-06-06 13:50:00,15.74,15.74,15.72,15.72,31000.0,11.6915,11.6915,11.6766,11.6766,31000.0
2012-06-06 14:00:00,15.72,15.73,15.71,15.71,57200.0,11.6766,11.684,11.6692,11.6692,57200.0
2012-06-06 14:10:00,15.71,15.73,15.7,15.73,49200.0,11.6692,11.684,11.6618,11.684,49200.0
2012-06-06 14:20:00,15.74,15.75,15.72,15.75,41000.0,11.6915,11.6989,11.6766,11.6989,41000.0
2012-06-06 14:30:00,15.75,15.79,15.74,15.78,83200.0,11.6989,11.7286,11.6915,11.7212,83200.0
2012-06-06 14:40:00,15.78,15.8,15.78,15.8,50600.0,11.7212,11.736,11.7212,11.736,50600.0
2012-06-06 14:50:00,15.8,15.8,15.77,15.78,83000.0,11.736,11.736,11.7138,11.7212,83000.0
2012-06-06 15:00:00,15.79,15.8,15.78,15.79,67000.0,11.7286,11.736,11.7212,11.7286,67000.0
2012-06-06 15:10:00,15.79,15.8,15.75,15.76,57400.0,11.7286,11.736,11.6989,11.7063,57400.0
2012-06-06 15:20:00,15.76,15.76,15.74,15.75,55400.0,11.7063,11.7063,11.6915,11.6989,55400.0
2012-06-06 15:30:00,15.74,15.77,15.74,15.74,79400.0,11.6915,11.7138,11.6915,11.6915,79400.0
2012-06-06 15:40:00,15.74,15.83,15.74,15.81,140800.0,11.6915,11.7583,11.6915,11.7435,140800.0
2012-06-06 15:50:00,15.81,15.87,15.81,15.85,461000.0,11.7435,11.788,11.7435,11.7732,461000.0
2012-06-07 09:30:00,16.03,16.04,15.9,16.03,206200.0,11.9069,11.9143,11.8103,11.9069,206200.0
2012-06-07 09:40:00,16.03,16.04,15.96,15.97,144200.0,11.9069,11.9143,11.8549,11.8623,144200.0
2012-06-07 09:50:00,15.97,16.02,15.96,16.01,102200.0,11.8623,11.8995,11.8549,11.892,102200.0
2012-06-07 10:00:00,16.0,16.03,15.93,15.93,204000.0,11.8846,11.9069,11.8326,11.8326,204000.0
2012-06-07 10:10:00,15.93,15.93,15.87,15.88,97800.0,11.8326,11.8326,11.788,11.7955,97800.0
2012-06-07 10:20:00,15.88,15.95,15.88,15.94,91800.0,11.7955,11.8475,11.7955,11.84,91800.0
2012-06-07 10:30:00,15.94,15.97,15.93,15.95,174200.0,11.84,11.8623,11.8326,11.8475,174200.0
2012-06-07 10:40:00,15.94,15.97,15.91,15.92,151400.0,11.84,11.8623,11.8178,11.8252,151400.0
2012-06-07 10:50:00,15.91,15.92,15.87,15.9,90200.0,11.8178,11.8252,11.788,11.8103,90200.0
2012-06-07 11:00:00,15.9,15.96,15.9,15.96,89800.0,11.8103,11.8549,11.8103,11.8549,89800.0
2012-06-07 11:10:00,15.95,15.97,15.93,15.96,90800.0,11.8475,11.8623,11.8326,11.8549,90800.0
2012-06-07 11:20:00,15.96,15.98,15.95,15.95,91800.0,11.8549,11.8697,11.8475,11.8475,91800.0
2012-06-07 11:30:00,15.95,15.97,15.94,15.96,64200.0,11.8475,11.8623,11.84,11.8549,64200.0
2012-06-07 11:40:00,15.96,15.98,15.96,15.97,63200.0,11.8549,11.8697,11.8549,11.8623,63200.0
2012-06-07 11:50:00,15.97,15.99,15.97,15.99,93000.0,11.8623,11.8772,11.8623,11.8772,93000.0
2012-06-07 12:00:00,15.99,16.01,15.98,15.99,108600.0,11.8772,11.892,11.8697,11.8772,108600.0
2012-06-07 12:10:00,15.99,16.05,15.99,16.04,121800.0,11.8772,11.9217,11.8772,11.9143,121800.0
2012-06-07 12:20:00,16.05,16.07,16.04,16.06,78000.0,11.9217,11.9366,11.9143,11.9292,78000.0
2012-06-07 12:30:00,16.05,16.06,16.04,16.05,105200.0,11.9217,11.9292,11.9143,11.9217,105200.0
2012-06-07 12:40:00,16.04,16.05,16.0,16.03,152600.0,11.9143,11.9217,11.8846,11.9069,152600.0
2012-06-07 12:50:00,16.03,16.05,16.02,16.03,68800.0,11.9069,11.9217,11.8995,11.9069,68800.0
2012-06-07 13:00:00,16.03,16.05,16.02,16.02,71800.0,11.9069,11.9217,11.8995,11.8995,71800.0
2012-06-07 13:10:00,16.02,16.06,16.02,16.06,106200.0,11.8995,11.9292,11.8995,11.9292,106200.0
2012-06-07 13:20:00,16.06,16.08,16.06,16.07,70800.0,11.9292,11.944,11.9292,11.9366,70800.0
2012-06-07 13:30:00,16.07,16.07,16.04,16.04,68400.0,11.9366,11.9366,11.9143,11.9143,68400.0
2012-06-07 13:40:00,16.04,16.05,16.02,16.04,86800.0,11.9143,11.9217,11.8995,11.9143,86800.0
2012-06-07 13:50:00,16.03,16.03,15.98,15.99,90000.0,11.9069,11.9069,11.8697,11.8772,90000.0
2012-06-07 14:00:00,15.98,15.98,15.96,15.96,83000.0,11.8697,11.8697,11.8549,11.8549,83000.0
2012-06-07 14:10:00,15.96,15.99,15.96,15.99,60800.0,11.8549,11.8772,11.8549,11.8772,60800.0
2012-06-07 14:20:00,15.99,16.0,15.99,15.99,54000.0,11.8772,11.8846,11.8772,11.8772,54000.0
2012-06-07 14:30:00,15.99,16.0,15.98,16.0,79000.0,11.8772,11.8846,11.8697,11.8846,79000.0
2012-06-07 14:40:00,16.0,16.0,15.99,15.99,59800.0,11.8846,11.8846,11.8772,11.8772,59800.0
2012-06-07 14:50:00,15.99,15.99,15.97,15.97,76600.0,11.8772,11.8772,11.8623,11.8623,76600.0
2012-06-07 15:00:00,15.97,15.98,15.95,15.96,115200.0,11.8623,11.8697,11.8475,11.8549,115200.0
2012-06-07 15:10:00,15.96,15.97,15.9,15.91,162600.0,11.8549,11.8623,11.8103,11.8178,162600.0
2012-06-07 15:20:00,15.91,15.92,15.88,15.9,121400.0,11.8178,11.8252,11.7955,11.8103,121400.0
2012-06-07 15:30:00,15.9,15.91,15.85,15.86,125600.0,11.8103,11.8178,11.7732,11.7806,125600.0
2012-06-07 15:40:00,15.85,15.88,15.84,15.84,181000.0,11.7732,11.7955,11.7658,11.7658,181000.0
2012-06-07 15:50:00,15.85,15.88,15.83,15.87,439200.0,11.7732,11.7955,11.7583,11.788,439200.0
2012-06-08 09:30:00,15.84,15.93,15.79,15.82,94000.0,11.7658,11.8326,11.7286,11.7509,94000.0
2012-06-08 09:40:00,15.83,15.93,15.81,15.92,178000.0,11.7583,11.8326,11.7435,11.8252,178000.0
2012-06-08 09:50:00,15.92,15.95,15.89,15.92,48800.0,11.8252,11.8475,11.8029,11.8252,48800.0
2012-06-08 10:00:00,15.9,15.95,15.88,15.91,59800.0,11.8103,11.8475,11.7955,11.8178,59800.0
2012-06-08 10:10:00,15.9,15.92,15.87,15.88,86200.0,11.8103,11.8252,11.788,11.7955,86200.0
2012-06-08 10:20:00,15.88,15.89,15.85,15.87,151200.0,11.7955,11.8029,11.7732,11.788,151200.0
2012-06-08 10:30:00,15.87,15.93,15.86,15.92,143600.0,11.788,11.8326,11.7806,11.8252,143600.0
2012-06-08 10:40:00,15.92,15.96,15.9,15.95,113000.0,11.8252,11.8549,11.8103,11.8475,113000.0
2012-06-08 10:50:00,15.95,15.97,15.94,15.96,101600.0,11.8475,11.8623,11.84,11.8549,101600.0
2012-06-08 11:00:00,15.96,15.96,15.93,15.93,101000.0,11.8549,11.8549,11.8326,11.8326,101000.0
2012-06-08 11:10:00,15.94,15.94,15.92,15.93,56000.0,11.84,11.84,11.8252,11.8326,56000.0
2012-06-08 11:20:00,15.93,15.96,15.92,15.94,50800.0,11.8326,11.8549,11.8252,11.84,50800.0
2012-06-08 11:30:00,15.94,15.97,15.94,15.97,59200.0,11.84,11.8623,11.84,11.8623,59200.0
2012-06-08 11:40:00,15.97,15.97,15.97,15.97,15600.0,11.8623,11.8623,11.8623,11.8623,15600.0
2012-06-08 11:50:00,15.97,15.99,15.95,15.95,80800.0,11.8623,11.8772,11.8475,11.8475,80800.0
2012-06-08 12:00:00,15.95,15.97,15.92,15.93,61800.0,11.8475,11.8623,11.8252,11.8326,61800.0
2012-06-08 12:10:00,15.93,15.94,15.92,15.94,24800.0,11.8326,11.84,11.8252,11.84,24800.0
2012-06-08 12:20:00,15.94,15.94,15.92,15.93,18000.0,11.84,11.84,11.8252,11.8326,18000.0
2012-06-08 12:30:00,15.93,15.97,15.93,15.96,52200.0,11.8326,11.8623,11.8326,11.8549,52200.0
2012-06-08 12:40:00,15.96,15.99,15.95,15.98,88400.0,11.8549,11.8772,11.8475,11.8697,88400.0
2012-06-08 12:50:00,15.98,15.99,15.97,15.97,17600.0,11.8697,11.8772,11.8623,11.8623,17600.0
2012-06-08 13:00:00,15.97,15.99,15.97,15.99,31400.0,11.8623,11.8772,11.8623,11.8772,31400.0
2012-06-08 13:10:00,15.99,15.99,15.97,15.97,56000.0,11.8772,11.8772,11.8623,11.8623,56000.0
2012-06-08 13:20:00,15.97,15.99,15.97,15.97,41200.0,11.8623,11.8772,11.8623,11.8623,41200.0
2012-06-08 13:30:00,15.98,16.0,15.98,15.98,24000.0,11.8697,11.8846,11.8697,11.8697,24000.0
2012-06-08 13:40:00,15.98,15.99,15.97,15.97,18200.0,11.8697,11.8772,11.8623,11.8623,18200.0
2012-06-08 13:50:00,15.97,15.97,15.96,15.96,36800.0,11.8623,11.8623,11.8549,11.8549,36800.0
2012-06-08 14:00:00,15.96,15.96,15.95,15.96,40000.0,11.8549,11.8549,11.8475,11.8549,40000.0
2012-06-08 14:10:00,15.96,15.96,15.93,15.93,52400.0,11.8549,11.8549,11.8326,11.8326,52400.0
2012-06-08 14:20:00,15.92,15.96,15.92,15.96,119600.0,11.8252,11.8549,11.8252,11.8549,119600.0
2012-06-08 14:30:00,15.96,15.99,15.95,15.98,57200.0,11.8549,11.8772,11.8475,11.8697,57200.0
2012-06-08 14:40:00,15.98,15.99,15.97,15.97,27800.0,11.8697,11.8772,11.8623,11.8623,27800.0
2012-06-08 14:50:00,15.97,15.99,15.97,15.99,49600.0,11.8623,11.8772,11.8623,11.8772,49600.0
2012-06-08 15:00:00,15.99,16.02,15.99,16.0,89200.0,11.8772,11.8995,11.8772,11.8846,89200.0
2012-06-08 15:10:00,16.0,16.04,16.0,16.02,63000.0,11.8846,11.9143,11.8846,11.8995,63000.0
2012-06-08 15:20:00,16.03,16.03,16.0,16.0,117400.0,11.9069,11.9069,11.8846,11.8846,117400.0
2012-06-08 15:30:00,16.01,16.01,15.99,15.99,89400.0,11.892,11.892,11.8772,11.8772,89400.0
2012-06-08 15:40:00,15.99,16.03,15.99,16.02,94800.0,11.8772,11.9069,11.8772,11.8995,94800.0
2012-06-08 15:50:00,16.02,16.02,15.99,16.01,268800.0,11.8995,11.8995,11.8772,11.892,268800.0
2012-06-11 09:30:00,16.11,16.12,16.02,16.06,104600.0,11.9663,11.9737,11.8995,11.9292,104600.0
2012-06-11 09:40:00,16.05,16.07,16.0,16.0,65800.0,11.9217,11.9366,11.8846,11.8846,65800.0
2012-06-11 09:50:00,16.0,16.05,15.98,15.99,99200.0,11.8846,11.9217,11.8697,11.8772,99200.0
2012-06-11 10:00:00,15.99,16.0,15.91,15.95,175200.0,11.8772,11.8846,11.8178,11.8475,175200.0
2012-06-11 10:10:00,15.94,16.03,15.91,15.97,134400.0,11.84,11.9069,11.8178,11.8623,134400.0
2012-06-11 10:20:00,15.97,16.02,15.97,16.0,173600.0,11.8623,11.8995,11.8623,11.8846,173600.0
2012-06-11 10:30:00,16.01,16.04,15.97,16.04,89200.0,11.892,11.9143,11.8623,11.9143,89200.0
2012-06-11 10:40:00,16.03,16.04,15.99,16.0,53400.0,11.9069,11.9143,11.8772,11.8846,53400.0
2012-06-11 10:50:00,16.0,16.0,15.96,15.97,92800.0,11.8846,11.8846,11.8549,11.8623,92800.0
2012-06-11 11:00:00,15.97,15.99,15.93,15.99,169800.0,11.8623,11.8772,11.8326,11.8772,169800.0
2012-06-11 11:10:00,15.98,15.99,15.97,15.99,112800.0,11.8697,11.8772,11.8623,11.8772,112800.0
2012-06-11 11:20:00,15.99,16.02,15.98,15.99,96200.0,11.8772,11.8995,11.8697,11.8772,96200.0
2012-06-11 11:30:00,15.98,16.0,15.98,15.99,58600.0,11.8697,11.8846,11.8697,11.8772,58600.0
2012-06-11 11:40:00,15.99,15.99,15.96,15.97,76600.0,11.8772,11.8772,11.8549,11.8623,76600.0
2012-06-11 11:50:00,15.98,15.98,15.92,15.96,100200.0,11.8697,11.8697,11.8252,11.8549,100200.0
2012-06-11 12:00:00,15.96,15.97,15.94,15.94,74600.0,11.8549,11.8623,11.84,11.84,74600.0
2012-06-11 12:10:00,15.95,15.96,15.93,15.94,36800.0,11.8475,11.8549,11.8326,11.84,36800.0
2012-06-11 12:20:00,15.94,15.95,15.93,15.93,29400.0,11.84,11.8475,11.8326,11.8326,29400.0
2012-06-11 12:30:00,15.93,15.96,15.93,15.95,77000.0,11.8326,11.8549,11.8326,11.8475,77000.0
2012-06-11 12:40:00,15.95,15.97,15.94,15.97,38600.0,11.8475,11.8623,11.84,11.8623,38600.0
2012-06-11 12:50:00,15.97,16.0,15.97,15.99,94200.0,11.8623,11.8846,11.8623,11.8772,94200.0
2012-06-11 13:00:00,15.99,16.0,15.99,16.0,56600.0,11.8772,11.8846,11.8772,11.8846,56600.0
2012-06-11 13:10:00,16.0,16.03,16.0,16.02,60800.0,11.8846,11.9069,11.8846,11.8995,60800.0
2012-06-11 13:20:00,16.02,16.03,15.99,16.0,45600.0,11.8995,11.9069,11.8772,11.8846,45600.0
2012-06-11 13:30:00,16.0,16.0,15.97,15.98,79800.0,11.8846,11.8846,11.8623,11.8697,79800.0
2012-06-11 13:40:00,15.98,16.0,15.97,15.99,191200.0,11.8697,11.8846,11.8623,11.8772,191200.0
2012-06-11 13:50:00,15.99,16.01,15.99,15.99,86800.0,11.8772,11.892,11.8772,11.8772,86800.0
2012-06-11 14:00:00,15.99,16.0,15.97,15.97,196400.0,11.8772,11.8846,11.8623,11.8623,196400.0
2012-06-11 14:10:00,15.97,15.98,15.96,15.97,108200.0,11.8623,11.8697,11.8549,11.8623,108200.0
2012-06-11 14:20:00,15.97,15.98,15.96,15.96,102400.0,11.8623,11.8697,11.8549,11.8549,102400.0
2012-06-11 14:30:00,15.97,15.99,15.97,15.98,86600.0,11.8623,11.8772,11.8623,11.8697,86600.0
2012-06-11 14:40:00,15.99,15.99,15.96,15.97,71800.0,11.8772,11.8772,11.8549,11.8623,71800.0
2012-06-11 14:50:00,15.97,15.97,15.94,15.95,70200.0,11.8623,11.8623,11.84,11.8475,70200.0
2012-06-11 15:00:00,15.95,15.95,15.9,15.91,52200.0,11.8475,11.8475,11.8103,11.8178,52200.0
2012-06-11 15:10:00,15.91,15.92,15.83,15.83,93200.0,11.8178,11.8252,11.7583,11.7583,93200.0
2012-06-11 15:20:00,15.83,15.83,15.79,15.81,73600.0,11.7583,11.7583,11.7286,11.7435,73600.0
2012-06-11 15:30:00,15.81,15.84,15.81,15.84,76000.0,11.7435,11.7658,11.7435,11.7658,76000.0
2012-06-11 15:40:00,15.84,15.87,15.83,15.83,112800.0,11.7658,11.788,11.7583,11.7583,112800.0
2012-06-11 15:50:00,15.83,15.83,15.77,15.79,307200.0,11.7583,11.7583,11.7138,11.7286,307200.0
2012-06-12 09:30:00,15.83,16.0,15.83,16.0,118400.0,11.7583,11.8846,11.7583,11.8846,118400.0
2012-06-12 09:40:00,16.01,16.04,15.98,16.01,106200.0,11.892,11.9143,11.8697,11.892,106200.0
2012-06-12 09:50:00,16.02,16.05,15.95,15.96,45800.0,11.8995,11.9217,11.8475,11.8549,45800.0
2012-06-12 10:00:00,15.96,16.01,15.9,15.93,72200.0,11.8549,11.892,11.8103,11.8326,72200.0
2012-06-12 10:10:00,15.92,15.94,15.89,15.89,91400.0,11.8252,11.84,11.8029,11.8029,91400.0
2012-06-12 10:20:00,15.9,15.94,15.88,15.9,75600.0,11.8103,11.84,11.7955,11.8103,75600.0
2012-06-12 10:30:00,15.9,15.91,15.86,15.86,43400.0,11.8103,11.8178,11.7806,11.7806,43400.0
2012-06-12 10:40:00,15.85,15.94,15.85,15.93,62200.0,11.7732,11.84,11.7732,11.8326,62200.0
2012-06-12 10:50:00,15.92,15.96,15.91,15.94,39200.0,11.8252,11.8549,11.8178,11.84,39200.0
2012-06-12 11:00:00,15.94,16.03,15.94,16.03,115000.0,11.84,11.9069,11.84,11.9069,115000.0
2012-06-12 11:10:00,16.02,16.1,16.02,16.03,72800.0,11.8995,11.9589,11.8995,11.9069,72800.0
2012-06-12 11:20:00,16.03,16.11,16.03,16.09,99200.0,11.9069,11.9663,11.9069,11.9515,99200.0
2012-06-12 11:30:00,16.09,16.14,16.09,16.12,88800.0,11.9515,11.9886,11.9515,11.9737,88800.0
2012-06-12 11:40:00,16.11,16.14,16.1,16.11,68200.0,11.9663,11.9886,11.9589,11.9663,68200.0
2012-06-12 11:50:00,16.11,16.11,16.07,16.08,49000.0,11.9663,11.9663,11.9366,11.944,49000.0
2012-06-12 12:00:00,16.08,16.1,16.07,16.07,53600.0,11.944,11.9589,11.9366,11.9366,53600.0
2012-06-12 12:10:00,16.07,16.07,16.03,16.04,56400.0,11.9366,11.9366,11.9069,11.9143,56400.0
2012-06-12 12:20:00,16.04,16.06,16.03,16.04,39000.0,11.9143,11.9292,11.9069,11.9143,39000.0
2012-06-12 12:30:00,16.04,16.06,16.03,16.05,38800.0,11.9143,11.9292,11.9069,11.9217,38800.0
2012-06-12 12:40:00,16.05,16.05,16.02,16.02,31800.0,11.9217,11.9217,11.8995,11.8995,31800.0
2012-06-12 12:50:00,16.02,16.02,16.0,16.01,27200.0,11.8995,11.8995,11.8846,11.892,27200.0
2012-06-12 13:00:00,16.01,16.02,16.01,16.02,15200.0,11.892,11.8995,11.892,11.8995,15200.0
2012-06-12 13:10:00,16.02,16.07,16.02,16.06,65400.0,11.8995,11.9366,11.8995,11.9292,65400.0
2012-06-12 13:20:00,16.06,16.06,16.03,16.04,29400.0,11.9292,11.9292,11.9069,11.9143,29400.0
2012-06-12 13:30:00,16.03,16.04,16.02,16.04,38600.0,11.9069,11.9143,11.8995,11.9143,38600.0
2012-06-12 13:40:00,16.04,16.05,16.02,16.02,44200.0,11.9143,11.9217,11.8995,11.8995,44200.0
2012-06-12 13:50:00,16.03,16.04,16.02,16.02,41600.0,11.9069,11.9143,11.8995,11.8995,41600.0
2012-06-12 14:00:00,16.02,16.03,16.01,16.02,47800.0,11.8995,11.9069,11.892,11.8995,47800.0
2012-06-12 14:10:00,16.02,16.04,16.0,16.04,29400.0,11.8995,11.9143,11.8846,11.9143,29400.0
2012-06-12 14:20:00,16.04,16.07,16.03,16.07,69800.0,11.9143,11.9366,11.9069,11.9366,69800.0
2012-06-12 14:30:00,16.06,16.1,16.06,16.09,98000.0,11.9292,11.9589,11.9292,11.9515,98000.0
2012-06-12 14:40:00,16.08,16.09,16.06,16.07,79400.0,11.944,11.9515,11.9292,11.9366,79400.0
2012-06-12 14:50:00,16.07,16.08,16.05,16.07,29600.0,11.9366,11.944,11.9217,11.9366,29600.0
2012-06-12 15:00:00,16.07,16.08,16.06,16.08,43800.0,11.9366,11.944,11.9292,11.944,43800.0
2012-06-12 15:10:00,16.08,16.09,16.06,16.06,74600.0,11.944,11.9515,11.9292,11.9292,74600.0
2012-06-12 15:20:00,16.05,16.1,16.05,16.1,75000.0,11.9217,11.9589,11.9217,11.9589,75000.0
2012-06-12 15:30:00,16.1,16.1,16.08,16.09,70600.0,11.9589,11.9589,11.944,11.9515,70600.0
2012-06-12 15:40:00,16.09,16.13,16.09,16.11,112600.0,11.9515,11.9812,11.9515,11.9663,112600.0
2012-06-12 15:50:00,16.11,16.13,16.1,16.13,219600.0,11.9663,11.9812,11.9589,11.9812,219600.0
2012-06-13 09:30:00,16.07,16.07,15.96,16.0,73800.0,11.9366,11.9366,11.8549,11.8846,73800.0
2012-06-13 09:40:00,15.99,16.06,15.97,16.02,105800.0,11.8772,11.9292,11.8623,11.8995,105800.0
2012-06-13 09:50:00,16.02,16.02,15.95,15.98,65800.0,11.8995,11.8995,11.8475,11.8697,65800.0
2012-06-13 10:00:00,15.98,16.03,15.97,16.0,125400.0,11.8697,11.9069,11.8623,11.8846,125400.0
2012-06-13 10:10:00,16.01,16.05,16.0,16.01,83600.0,11.892,11.9217,11.8846,11.892,83600.0
2012-06-13 10:20:00,16.02,16.08,16.01,16.07,90400.0,11.8995,11.944,11.892,11.9366,90400.0
2012-06-13 10:30:00,16.08,16.16,16.08,16.15,136600.0,11.944,12.0034,11.944,11.996,136600.0
2012-06-13 10:40:00,16.16,16.16,16.13,16.14,77400.0,12.0034,12.0034,11.9812,11.9886,77400.0
2012-06-13 10:50:00,16.15,16.17,16.14,16.15,48000.0,11.996,12.0109,11.9886,11.996,48000.0
2012-06-13 11:00:00,16.14,16.15,16.11,16.11,48600.0,11.9886,11.996,11.9663,11.9663,48600.0
2012-06-13 11:10:00,16.12,16.13,16.1,16.12,45800.0,11.9737,11.9812,11.9589,11.9737,45800.0
2012-06-13 11:20:00,16.11,16.14,16.11,16.14,71600.0,11.9663,11.9886,11.9663,11.9886,71600.0
2012-06-13 11:30:00,16.14,16.17,16.14,16.15,35200.0,11.9886,12.0109,11.9886,11.996,35200.0
2012-06-13 11:40:00,16.15,16.17,16.12,16.12,57600.0,11.996,12.0109,11.9737,11.9737,57600.0
2012-06-13 11:50:00,16.12,16.13,16.1,16.1,66600.0,11.9737,11.9812,11.9589,11.9589,66600.0
2012-06-13 12:00:00,16.11,16.11,16.05,16.06,78800.0,11.9663,11.9663,11.9217,11.9292,78800.0
2012-06-13 12:10:00,16.06,16.08,16.05,16.07,34600.0,11.9292,11.944,11.9217,11.9366,34600.0
2012-06-13 12:20:00,16.08,16.08,16.06,16.07,23200.0,11.944,11.944,11.9292,11.9366,23200.0
2012-06-13 12:30:00,16.07,16.14,16.07,16.13,35400.0,11.9366,11.9886,11.9366,11.9812,35400.0
2012-06-13 12:40:00,16.14,16.17,16.14,16.15,49800.0,11.9886,12.0109,11.9886,11.996,49800.0
2012-06-13 12:50:00,16.14,16.15,16.11,16.12,32200.0,11.9886,11.996,11.9663,11.9737,32200.0
2012-06-13 13:00:00,16.12,16.13,16.09,16.11,41800.0,11.9737,11.9812,11.9515,11.9663,41800.0
2012-06-13 13:10:00,16.11,16.11,16.07,16.09,57200.0,11.9663,11.9663,11.9366,11.9515,57200.0
2012-06-13 13:20:00,16.08,16.09,16.06,16.09,51400.0,11.944,11.9515,11.9292,11.9515,51400.0
2012-06-13 13:30:00,16.08,16.1,16.08,16.1,140400.0,11.944,11.9589,11.944,11.9589,140400.0
2012-06-13 13:40:00,16.1,16.1,16.05,16.06,56200.0,11.9589,11.9589,11.9217,11.9292,56200.0
2012-06-13 13:50:00,16.05,16.07,16.0,16.01,54600.0,11.9217,11.9366,11.8846,11.892,54600.0
2012-06-13 14:00:00,16.01,16.03,15.99,16.0,54000.0,11.892,11.9069,11.8772,11.8846,54000.0
2012-06-13 14:10:00,16.0,16.0,15.97,15.99,35400.0,11.8846,11.8846,11.8623,11.8772,35400.0
2012-06-13 14:20:00,15.99,15.99,15.97,15.99,57000.0,11.8772,11.8772,11.8623,11.8772,57000.0
2012-06-13 14:30:00,15.98,15.99,15.97,15.97,47200.0,11.8697,11.8772,11.8623,11.8623,47200.0
2012-06-13 14:40:00,15.97,15.99,15.93,15.96,56400.0,11.8623,11.8772,11.8326,11.8549,56400.0
2012-06-13 14:50:00,15.96,15.97,15.95,15.96,74600.0,11.8549,11.8623,11.8475,11.8549,74600.0
2012-06-13 15:00:00,15.95,15.97,15.93,15.97,68000.0,11.8475,11.8623,11.8326,11.8623,68000.0
2012-06-13 15:10:00,15.97,15.97,15.91,15.91,72600.0,11.8623,11.8623,11.8178,11.8178,72600.0
2012-06-13 15:20:00,15.9,15.91,15.87,15.88,89200.0,11.8103,11.8178,11.788,11.7955,89200.0
2012-06-13 15:30:00,15.88,15.93,15.88,15.92,123200.0,11.7955,11.8326,11.7955,11.8252,123200.0
2012-06-13 15:40:00,15.92,15.92,15.89,15.9,138600.0,11.8252,11.8252,11.8029,11.8103,138600.0
2012-06-13 15:50:00,15.9,15.95,15.88,15.94,194800.0,11.8103,11.8475,11.7955,11.84,194800.0
2012-06-14 09:30:00,15.97,15.97,15.82,15.83,72200.0,11.8623,11.8623,11.7509,11.7583,72200.0
2012-06-14 09:40:00,15.83,15.84,15.8,15.83,87600.0,11.7583,11.7658,11.736,11.7583,87600.0
2012-06-14 09:50:00,15.83,15.99,15.81,15.97,113000.0,11.7583,11.8772,11.7435,11.8623,113000.0
2012-06-14 10:00:00,15.97,16.06,15.97,16.03,197200.0,11.8623,11.9292,11.8623,11.9069,197200.0
2012-06-14 10:10:00,16.03,16.07,16.03,16.06,58800.0,11.9069,11.9366,11.9069,11.9292,58800.0
2012-06-14 10:20:00,16.06,16.07,16.03,16.04,57000.0,11.9292,11.9366,11.9069,11.9143,57000.0
2012-06-14 10:30:00,16.04,16.09,16.04,16.05,96800.0,11.9143,11.9515,11.9143,11.9217,96800.0
2012-06-14 10:40:00,16.06,16.13,16.06,16.11,129800.0,11.9292,11.9812,11.9292,11.9663,129800.0
2012-06-14 10:50:00,16.11,16.11,16.08,16.08,137400.0,11.9663,11.9663,11.944,11.944,137400.0
2012-06-14 11:00:00,16.08,16.08,16.05,16.07,76400.0,11.944,11.944,11.9217,11.9366,76400.0
2012-06-14 11:10:00,16.07,16.08,16.05,16.06,57400.0,11.9366,11.944,11.9217,11.9292,57400.0
2012-06-14 11:20:00,16.05,16.09,16.05,16.08,31200.0,11.9217,11.9515,11.9217,11.944,31200.0
2012-06-14 11:30:00,16.09,16.1,16.07,16.08,71000.0,11.9515,11.9589,11.9366,11.944,71000.0
2012-06-14 11:40:00,16.08,16.08,16.04,16.05,32600.0,11.944,11.944,11.9143,11.9217,32600.0
2012-06-14 11:50:00,16.05,16.06,16.02,16.03,37000.0,11.9217,11.9292,11.8995,11.9069,37000.0
2012-06-14 12:00:00,16.03,16.03,16.02,16.03,25400.0,11.9069,11.9069,11.8995,11.9069,25400.0
2012-06-14 12:10:00,16.03,16.04,16.03,16.04,29600.0,11.9069,11.9143,11.9069,11.9143,29600.0
2012-06-14 12:20:00,16.04,16.04,16.01,16.01,56800.0,11.9143,11.9143,11.892,11.892,56800.0
2012-06-14 12:30:00,16.01,16.02,15.99,15.99,79000.0,11.892,11.8995,11.8772,11.8772,79000.0
2012-06-14 12:40:00,15.99,16.0,15.98,15.99,70200.0,11.8772,11.8846,11.8697,11.8772,70200.0
2012-06-14 12:50:00,15.99,15.99,15.99,15.99,29600.0,11.8772,11.8772,11.8772,11.8772,29600.0
2012-06-14 13:00:00,15.99,15.99,15.97,15.97,37200.0,11.8772,11.8772,11.8623,11.8623,37200.0
2012-06-14 13:10:00,15.97,15.97,15.95,15.96,21600.0,11.8623,11.8623,11.8475,11.8549,21600.0
2012-06-14 13:20:00,15.96,15.96,15.91,15.92,38200.0,11.8549,11.8549,11.8178,11.8252,38200.0
2012-06-14 13:30:00,15.92,15.95,15.91,15.94,49200.0,11.8252,11.8475,11.8178,11.84,49200.0
2012-06-14 13:40:00,15.94,15.94,15.9,15.91,30600.0,11.84,11.84,11.8103,11.8178,30600.0
2012-06-14 13:50:00,15.9,15.92,15.9,15.9,32800.0,11.8103,11.8252,11.8103,11.8103,32800.0
2012-06-14 14:00:00,15.9,15.91,15.9,15.9,29200.0,11.8103,11.8178,11.8103,11.8103,29200.0
2012-06-14 14:10:00,15.91,15.91,15.88,15.88,25200.0,11.8178,11.8178,11.7955,11.7955,25200.0
2012-06-14 14:20:00,15.88,15.88,15.83,15.83,68600.0,11.7955,11.7955,11.7583,11.7583,68600.0
2012-06-14 14:30:00,15.83,15.84,15.81,15.82,62000.0,11.7583,11.7658,11.7435,11.7509,62000.0
2012-06-14 14:40:00,15.82,15.82,15.79,15.8,76800.0,11.7509,11.7509,11.7286,11.736,76800.0
2012-06-14 14:50:00,15.79,15.8,15.76,15.77,89200.0,11.7286,11.736,11.7063,11.7138,89200.0
2012-06-14 15:00:00,15.77,15.93,15.75,15.86,194200.0,11.7138,11.8326,11.6989,11.7806,194200.0
2012-06-14 15:10:00,15.86,15.9,15.82,15.82,219000.0,11.7806,11.8103,11.7509,11.7509,219000.0
2012-06-14 15:20:00,15.81,15.85,15.79,15.83,125600.0,11.7435,11.7732,11.7286,11.7583,125600.0
2012-06-14 15:30:00,15.83,15.93,15.83,15.93,98400.0,11.7583,11.8326,11.7583,11.8326,98400.0
2012-06-14 15:40:00,15.93,15.97,15.91,15.94,148600.0,11.8326,11.8623,11.8178,11.84,148600.0
2012-06-14 15:50:00,15.94,15.95,15.9,15.91,235800.0,11.84,11.8475,11.8103,11.8178,235800.0
2012-06-15 09:30:00,15.96,15.99,15.87,15.97,574000.0,11.8549,11.8772,11.788,11.8623,574000.0
2012-06-15 09:40:00,15.97,16.02,15.97,15.98,67000.0,11.8623,11.8995,11.8623,11.8697,67000.0
2012-06-15 09:50:00,15.99,16.06,15.99,16.02,65200.0,11.8772,11.9292,11.8772,11.8995,65200.0
2012-06-15 10:00:00,16.02,16.09,16.02,16.09,90000.0,11.8995,11.9515,11.8995,11.9515,90000.0
2012-06-15 10:10:00,16.08,16.11,16.05,16.06,119000.0,11.944,11.9663,11.9217,11.9292,119000.0
2012-06-15 10:20:00,16.06,16.08,16.05,16.07,98200.0,11.9292,11.944,11.9217,11.9366,98200.0
2012-06-15 10:30:00,16.07,16.09,16.06,16.08,61000.0,11.9366,11.9515,11.9292,11.944,61000.0
2012-06-15 10:40:00,16.08,16.11,16.08,16.1,71800.0,11.944,11.9663,11.944,11.9589,71800.0
2012-06-15 10:50:00,16.1,16.14,16.09,16.13,84000.0,11.9589,11.9886,11.9515,11.9812,84000.0
2012-06-15 11:00:00,16.13,16.15,16.13,16.15,66200.0,11.9812,11.996,11.9812,11.996,66200.0
2012-06-15 11:10:00,16.16,16.16,16.11,16.13,58000.0,12.0034,12.0034,11.9663,11.9812,58000.0
2012-06-15 11:20:00,16.11,16.11,16.1,16.1,24200.0,11.9663,11.9663,11.9589,11.9589,24200.0
2012-06-15 11:30:00,16.1,16.15,16.1,16.13,92800.0,11.9589,11.996,11.9589,11.9812,92800.0
2012-06-15 11:40:00,16.14,16.14,16.11,16.11,69400.0,11.9886,11.9886,11.9663,11.9663,69400.0
2012-06-15 11:50:00,16.11,16.13,16.11,16.11,51400.0,11.9663,11.9812,11.9663,11.9663,51400.0
2012-06-15 12:00:00,16.11,16.12,16.11,16.11,38600.0,11.9663,11.9737,11.9663,11.9663,38600.0
2012-06-15 12:10:00,16.11,16.11,16.09,16.1,44800.0,11.9663,11.9663,11.9515,11.9589,44800.0
2012-06-15 12:20:00,16.1,16.13,16.1,16.11,42000.0,11.9589,11.9812,11.9589,11.9663,42000.0
2012-06-15 12:30:00,16.11,16.12,16.1,16.1,23200.0,11.9663,11.9737,11.9589,11.9589,23200.0
2012-06-15 12:40:00,16.11,16.13,16.1,16.13,35000.0,11.9663,11.9812,11.9589,11.9812,35000.0
2012-06-15 12:50:00,16.13,16.13,16.11,16.11,32400.0,11.9812,11.9812,11.9663,11.9663,32400.0
2012-06-15 13:00:00,16.12,16.14,16.11,16.13,20800.0,11.9737,11.9886,11.9663,11.9812,20800.0
2012-06-15 13:10:00,16.13,16.15,16.13,16.14,20200.0,11.9812,11.996,11.9812,11.9886,20200.0
2012-06-15 13:20:00,16.13,16.13,16.11,16.11,19600.0,11.9812,11.9812,11.9663,11.9663,19600.0
2012-06-15 13:30:00,16.11,16.13,16.11,16.12,32800.0,11.9663,11.9812,11.9663,11.9737,32800.0
2012-06-15 13:40:00,16.12,16.14,16.11,16.13,47000.0,11.9737,11.9886,11.9663,11.9812,47000.0
2012-06-15 13:50:00,16.13,16.14,16.11,16.13,38400.0,11.9812,11.9886,11.9663,11.9812,38400.0
2012-06-15 14:00:00,16.13,16.14,16.13,16.13,23800.0,11.9812,11.9886,11.9812,11.9812,23800.0
2012-06-15 14:10:00,16.13,16.13,16.13,16.13,11400.0,11.9812,11.9812,11.9812,11.9812,11400.0
2012-06-15 14:20:00,16.13,16.16,16.13,16.15,79400.0,11.9812,12.0034,11.9812,11.996,79400.0
2012-06-15 14:30:00,16.16,16.19,16.15,16.18,55000.0,12.0034,12.0257,11.996,12.0183,55000.0
2012-06-15 14:40:00,16.19,16.19,16.17,16.17,28200.0,12.0257,12.0257,12.0109,12.0109,28200.0
2012-06-15 14:50:00,16.18,16.18,16.14,16.14,28000.0,12.0183,12.0183,11.9886,11.9886,28000.0
2012-06-15 15:00:00,16.15,16.16,16.14,16.15,88600.0,11.996,12.0034,11.9886,11.996,88600.0
2012-06-15 15:10:00,16.16,16.2,16.16,16.19,71200.0,12.0034,12.0332,12.0034,12.0257,71200.0
2012-06-15 15:20:00,16.19,16.2,16.18,16.18,38200.0,12.0257,12.0332,12.0183,12.0183,38200.0
2012-06-15 15:30:00,16.18,16.2,16.18,16.2,93600.0,12.0183,12.0332,12.0183,12.0332,93600.0
2012-06-15 15:40:00,16.19,16.22,16.19,16.2,251000.0,12.0257,12.048,12.0257,12.0332,251000.0
2012-06-15 15:50:00,16.2,16.24,16.2,16.24,345400.0,12.0332,12.0629,12.0332,12.0629,345400.0
2012-06-18 09:30:00,16.18,16.28,16.15,16.28,76000.0,12.0183,12.0926,11.996,12.0926,76000.0
2012-06-18 09:40:00,16.29,16.33,16.27,16.29,65200.0,12.1,12.1297,12.0852,12.1,65200.0
2012-06-18 09:50:00,16.28,16.35,16.26,16.35,47000.0,12.0926,12.1446,12.0777,12.1446,47000.0
2012-06-18 10:00:00,16.35,16.36,16.31,16.31,74800.0,12.1446,12.152,12.1149,12.1149,74800.0
2012-06-18 10:10:00,16.32,16.35,16.3,16.35,61200.0,12.1223,12.1446,12.1074,12.1446,61200.0
2012-06-18 10:20:00,16.35,16.36,16.33,16.35,79400.0,12.1446,12.152,12.1297,12.1446,79400.0
2012-06-18 10:30:00,16.35,16.35,16.31,16.32,89800.0,12.1446,12.1446,12.1149,12.1223,89800.0
2012-06-18 10:40:00,16.33,16.38,16.33,16.38,106800.0,12.1297,12.1669,12.1297,12.1669,106800.0
2012-06-18 10:50:00,16.38,16.4,16.33,16.35,70200.0,12.1669,12.1817,12.1297,12.1446,70200.0
2012-06-18 11:00:00,16.35,16.35,16.28,16.28,60800.0,12.1446,12.1446,12.0926,12.0926,60800.0
2012-06-18 11:10:00,16.28,16.28,16.25,16.25,38600.0,12.0926,12.0926,12.0703,12.0703,38600.0
2012-06-18 11:20:00,16.25,16.3,16.24,16.29,106000.0,12.0703,12.1074,12.0629,12.1,106000.0
2012-06-18 11:30:00,16.3,16.36,16.29,16.33,96600.0,12.1074,12.152,12.1,12.1297,96600.0
2012-06-18 11:40:00,16.33,16.38,16.32,16.36,59800.0,12.1297,12.1669,12.1223,12.152,59800.0
2012-06-18 11:50:00,16.36,16.4,16.34,16.4,59200.0,12.152,12.1817,12.1371,12.1817,59200.0
2012-06-18 12:00:00,16.39,16.39,16.34,16.35,68200.0,12.1743,12.1743,12.1371,12.1446,68200.0
2012-06-18 12:10:00,16.35,16.35,16.33,16.33,33200.0,12.1446,12.1446,12.1297,12.1297,33200.0
2012-06-18 12:20:00,16.34,16.35,16.33,16.34,32800.0,12.1371,12.1446,12.1297,12.1371,32800.0
2012-06-18 12:30:00,16.34,16.38,16.34,16.38,65600.0,12.1371,12.1669,12.1371,12.1669,65600.0
2012-06-18 12:40:00,16.38,16.4,16.37,16.4,36600.0,12.1669,12.1817,12.1594,12.1817,36600.0
2012-06-18 12:50:00,16.4,16.42,16.39,16.39,55800.0,12.1817,12.1966,12.1743,12.1743,55800.0
2012-06-18 13:00:00,16.39,16.4,16.38,16.4,40800.0,12.1743,12.1817,12.1669,12.1817,40800.0
2012-06-18 13:10:00,16.4,16.44,16.4,16.44,45000.0,12.1817,12.2114,12.1817,12.2114,45000.0
2012-06-18 13:20:00,16.44,16.46,16.43,16.45,43400.0,12.2114,12.2263,12.204,12.2189,43400.0
2012-06-18 13:30:00,16.45,16.47,16.45,16.45,68800.0,12.2189,12.2337,12.2189,12.2189,68800.0
2012-06-18 13:40:00,16.45,16.47,16.45,16.45,40400.0,12.2189,12.2337,12.2189,12.2189,40400.0
2012-06-18 13:50:00,16.45,16.48,16.45,16.48,29800.0,12.2189,12.2411,12.2189,12.2411,29800.0
2012-06-18 14:00:00,16.48,16.48,16.45,16.46,80800.0,12.2411,12.2411,12.2189,12.2263,80800.0
2012-06-18 14:10:00,16.45,16.5,16.45,16.49,55400.0,12.2189,12.256,12.2189,12.2486,55400.0
2012-06-18 14:20:00,16.49,16.5,16.48,16.49,43400.0,12.2486,12.256,12.2411,12.2486,43400.0
2012-06-18 14:30:00,16.48,16.49,16.47,16.48,56000.0,12.2411,12.2486,12.2337,12.2411,56000.0
2012-06-18 14:40:00,16.48,16.48,16.43,16.43,88400.0,12.2411,12.2411,12.204,12.204,88400.0
2012-06-18 14:50:00,16.43,16.44,16.42,16.43,85600.0,12.204,12.2114,12.1966,12.204,85600.0
2012-06-18 15:00:00,16.43,16.46,16.43,16.46,75800.0,12.204,12.2263,12.204,12.2263,75800.0
2012-06-18 15:10:00,16.46,16.47,16.41,16.42,102000.0,12.2263,12.2337,12.1891,12.1966,102000.0
2012-06-18 15:20:00,16.42,16.43,16.4,16.42,52800.0,12.1966,12.204,12.1817,12.1966,52800.0
2012-06-18 15:30:00,16.43,16.44,16.41,16.42,82400.0,12.204,12.2114,12.1891,12.1966,82400.0
2012-06-18 15:40:00,16.42,16.45,16.41,16.43,87800.0,12.1966,12.2189,12.1891,12.204,87800.0
2012-06-18 15:50:00,16.43,16.44,16.41,16.43,197800.0,12.204,12.2114,12.1891,12.204,197800.0
2012-06-19 09:30:00,16.53,16.54,16.42,16.42,72400.0,12.2783,12.2857,12.1966,12.1966,72400.0
2012-06-19 09:40:00,16.42,16.44,16.37,16.41,48000.0,12.1966,12.2114,12.1594,12.1891,48000.0
2012-06-19 09:50:00,16.41,16.5,16.41,16.5,113000.0,12.1891,12.256,12.1891,12.256,113000.0
2012-06-19 10:00:00,16.5,16.56,16.5,16.55,186200.0,12.256,12.3006,12.256,12.2931,186200.0
2012-06-19 10:10:00,16.55,16.64,16.55,16.63,78400.0,12.2931,12.36,12.2931,12.3526,78400.0
2012-06-19 10:20:00,16.63,16.65,16.6,16.61,100400.0,12.3526,12.3674,12.3303,12.3377,100400.0
2012-06-19 10:30:00,16.61,16.63,16.6,16.62,164200.0,12.3377,12.3526,12.3303,12.3451,164200.0
2012-06-19 10:40:00,16.62,16.63,16.6,16.63,45200.0,12.3451,12.3526,12.3303,12.3526,45200.0
2012-06-19 10:50:00,16.63,16.65,16.6,16.63,92400.0,12.3526,12.3674,12.3303,12.3526,92400.0
2012-06-19 11:00:00,16.63,16.63,16.61,16.62,85600.0,12.3526,12.3526,12.3377,12.3451,85600.0
2012-06-19 11:10:00,16.61,16.62,16.59,16.61,163600.0,12.3377,12.3451,12.3228,12.3377,163600.0
2012-06-19 11:20:00,16.61,16.61,16.58,16.59,66600.0,12.3377,12.3377,12.3154,12.3228,66600.0
2012-06-19 11:30:00,16.59,16.6,16.57,16.57,21800.0,12.3228,12.3303,12.308,12.308,21800.0
2012-06-19 11:40:00,16.57,16.58,16.57,16.57,32800.0,12.308,12.3154,12.308,12.308,32800.0
2012-06-19 11:50:00,16.57,16.61,16.57,16.6,56600.0,12.308,12.3377,12.308,12.3303,56600.0
2012-06-19 12:00:00,16.61,16.62,16.58,16.58,24200.0,12.3377,12.3451,12.3154,12.3154,24200.0
2012-06-19 12:10:00,16.58,16.59,16.55,16.55,36200.0,12.3154,12.3228,12.2931,12.2931,36200.0
2012-06-19 12:20:00,16.55,16.56,16.53,16.54,32200.0,12.2931,12.3006,12.2783,12.2857,32200.0
2012-06-19 12:30:00,16.54,16.55,16.5,16.52,73600.0,12.2857,12.2931,12.256,12.2709,73600.0
2012-06-19 12:40:00,16.52,16.55,16.52,16.54,18400.0,12.2709,12.2931,12.2709,12.2857,18400.0
2012-06-19 12:50:00,16.54,16.55,16.53,16.55,22200.0,12.2857,12.2931,12.2783,12.2931,22200.0
2012-06-19 13:00:00,16.55,16.55,16.52,16.52,21000.0,12.2931,12.2931,12.2709,12.2709,21000.0
2012-06-19 13:10:00,16.53,16.55,16.52,16.54,28200.0,12.2783,12.2931,12.2709,12.2857,28200.0
2012-06-19 13:20:00,16.54,16.57,16.54,16.56,53400.0,12.2857,12.308,12.2857,12.3006,53400.0
2012-06-19 13:30:00,16.56,16.58,16.55,16.57,42600.0,12.3006,12.3154,12.2931,12.308,42600.0
2012-06-19 13:40:00,16.57,16.58,16.56,16.57,31600.0,12.308,12.3154,12.3006,12.308,31600.0
2012-06-19 13:50:00,16.57,16.57,16.56,16.56,27400.0,12.308,12.308,12.3006,12.3006,27400.0
2012-06-19 14:00:00,16.56,16.56,16.54,16.54,18800.0,12.3006,12.3006,12.2857,12.2857,18800.0
2012-06-19 14:10:00,16.54,16.55,16.53,16.54,39200.0,12.2857,12.2931,12.2783,12.2857,39200.0
2012-06-19 14:20:00,16.53,16.55,16.53,16.54,45600.0,12.2783,12.2931,12.2783,12.2857,45600.0
2012-06-19 14:30:00,16.54,16.54,16.51,16.53,100000.0,12.2857,12.2857,12.2634,12.2783,100000.0
2012-06-19 14:40:00,16.53,16.54,16.49,16.49,43000.0,12.2783,12.2857,12.2486,12.2486,43000.0
2012-06-19 14:50:00,16.5,16.52,16.5,16.52,23400.0,12.256,12.2709,12.256,12.2709,23400.0
2012-06-19 15:00:00,16.52,16.55,16.5,16.55,61400.0,12.2709,12.2931,12.256,12.2931,61400.0
2012-06-19 15:10:00,16.55,16.58,16.55,16.58,77800.0,12.2931,12.3154,12.2931,12.3154,77800.0
2012-06-19 15:20:00,16.58,16.59,16.55,16.55,70600.0,12.3154,12.3228,12.2931,12.2931,70600.0
2012-06-19 15:30:00,16.55,16.57,16.52,16.54,54400.0,12.2931,12.308,12.2709,12.2857,54400.0
2012-06-19 15:40:00,16.54,16.56,16.52,16.52,123000.0,12.2857,12.3006,12.2709,12.2709,123000.0
2012-06-19 15:50:00,16.52,16.54,16.5,16.54,237000.0,12.2709,12.2857,12.256,12.2857,237000.0
2012-06-20 09:30:00,16.62,16.67,16.54,16.58,83200.0,12.3451,12.3823,12.2857,12.3154,83200.0
2012-06-20 09:40:00,16.57,16.63,16.52,16.61,56600.0,12.308,12.3526,12.2709,12.3377,56600.0
2012-06-20 09:50:00,16.61,16.72,16.61,16.67,97400.0,12.3377,12.4194,12.3377,12.3823,97400.0
2012-06-20 10:00:00,16.67,16.68,16.61,16.63,81200.0,12.3823,12.3897,12.3377,12.3526,81200.0
2012-06-20 10:10:00,16.64,16.65,16.61,16.63,89400.0,12.36,12.3674,12.3377,12.3526,89400.0
2012-06-20 10:20:00,16.62,16.62,16.57,16.59,35200.0,12.3451,12.3451,12.308,12.3228,35200.0
2012-06-20 10:30:00,16.58,16.59,16.53,16.54,66800.0,12.3154,12.3228,12.2783,12.2857,66800.0
2012-06-20 10:40:00,16.54,16.55,16.53,16.54,28000.0,12.2857,12.2931,12.2783,12.2857,28000.0
2012-06-20 10:50:00,16.54,16.54,16.48,16.5,22200.0,12.2857,12.2857,12.2411,12.256,22200.0
2012-06-20 11:00:00,16.49,16.52,16.49,16.52,20400.0,12.2486,12.2709,12.2486,12.2709,20400.0
2012-06-20 11:10:00,16.52,16.56,16.52,16.55,52000.0,12.2709,12.3006,12.2709,12.2931,52000.0
2012-06-20 11:20:00,16.56,16.56,16.55,16.56,22600.0,12.3006,12.3006,12.2931,12.3006,22600.0
2012-06-20 11:30:00,16.56,16.56,16.55,16.55,26000.0,12.3006,12.3006,12.2931,12.2931,26000.0
2012-06-20 11:40:00,16.55,16.6,16.55,16.6,151200.0,12.2931,12.3303,12.2931,12.3303,151200.0
2012-06-20 11:50:00,16.6,16.6,16.58,16.58,76000.0,12.3303,12.3303,12.3154,12.3154,76000.0
2012-06-20 12:00:00,16.58,16.59,16.54,16.54,71800.0,12.3154,12.3228,12.2857,12.2857,71800.0
2012-06-20 12:10:00,16.54,16.56,16.53,16.56,51800.0,12.2857,12.3006,12.2783,12.3006,51800.0
2012-06-20 12:20:00,16.55,16.55,16.5,16.52,42800.0,12.2931,12.2931,12.256,12.2709,42800.0
2012-06-20 12:30:00,16.53,16.54,16.47,16.52,119600.0,12.2783,12.2857,12.2337,12.2709,119600.0
2012-06-20 12:40:00,16.53,16.58,16.5,16.56,86600.0,12.2783,12.3154,12.256,12.3006,86600.0
2012-06-20 12:50:00,16.56,16.61,16.55,16.6,67000.0,12.3006,12.3377,12.2931,12.3303,67000.0
2012-06-20 13:00:00,16.59,16.64,16.57,16.64,65200.0,12.3228,12.36,12.308,12.36,65200.0
2012-06-20 13:10:00,16.64,16.64,16.61,16.61,42000.0,12.36,12.36,12.3377,12.3377,42000.0
2012-06-20 13:20:00,16.61,16.63,16.61,16.62,27200.0,12.3377,12.3526,12.3377,12.3451,27200.0
2012-06-20 13:30:00,16.63,16.65,16.58,16.6,62000.0,12.3526,12.3674,12.3154,12.3303,62000.0
2012-06-20 13:40:00,16.6,16.61,16.58,16.61,34400.0,12.3303,12.3377,12.3154,12.3377,34400.0
2012-06-20 13:50:00,16.61,16.62,16.59,16.61,44000.0,12.3377,12.3451,12.3228,12.3377,44000.0
2012-06-20 14:00:00,16.61,16.64,16.59,16.63,89800.0,12.3377,12.36,12.3228,12.3526,89800.0
2012-06-20 14:10:00,16.63,16.7,16.63,16.66,183400.0,12.3526,12.4046,12.3526,12.3748,183400.0
2012-06-20 14:20:00,16.65,16.66,16.63,16.64,42800.0,12.3674,12.3748,12.3526,12.36,42800.0
2012-06-20 14:30:00,16.64,16.66,16.61,16.65,44400.0,12.36,12.3748,12.3377,12.3674,44400.0
2012-06-20 14:40:00,16.64,16.65,16.57,16.59,56600.0,12.36,12.3674,12.308,12.3228,56600.0
2012-06-20 14:50:00,16.6,16.6,16.58,16.59,52800.0,12.3303,12.3303,12.3154,12.3228,52800.0
2012-06-20 15:00:00,16.6,16.61,16.56,16.58,100800.0,12.3303,12.3377,12.3006,12.3154,100800.0
2012-06-20 15:10:00,16.58,16.6,16.56,16.57,77800.0,12.3154,12.3303,12.3006,12.308,77800.0
2012-06-20 15:20:00,16.57,16.63,16.55,16.63,115800.0,12.308,12.3526,12.2931,12.3526,115800.0
2012-06-20 15:30:00,16.63,16.65,16.6,16.6,135800.0,12.3526,12.3674,12.3303,12.3303,135800.0
2012-06-20 15:40:00,16.61,16.66,16.61,16.62,113200.0,12.3377,12.3748,12.3377,12.3451,113200.0
2012-06-20 15:50:00,16.62,16.63,16.61,16.63,187800.0,12.3451,12.3526,12.3377,12.3526,187800.0
2012-06-21 09:30:00,16.6,16.64,16.57,16.58,74400.0,12.3303,12.36,12.308,12.3154,74400.0
2012-06-21 09:40:00,16.58,16.59,16.5,16.5,61200.0,12.3154,12.3228,12.256,12.256,61200.0
2012-06-21 09:50:00,16.5,16.6,16.49,16.6,83800.0,12.256,12.3303,12.2486,12.3303,83800.0
2012-06-21 10:00:00,16.6,16.6,16.49,16.49,85600.0,12.3303,12.3303,12.2486,12.2486,85600.0
2012-06-21 10:10:00,16.49,16.52,16.48,16.52,53000.0,12.2486,12.2709,12.2411,12.2709,53000.0
2012-06-21 10:20:00,16.52,16.6,16.52,16.6,137400.0,12.2709,12.3303,12.2709,12.3303,137400.0
2012-06-21 10:30:00,16.59,16.64,16.58,16.59,77800.0,12.3228,12.36,12.3154,12.3228,77800.0
2012-06-21 10:40:00,16.59,16.63,16.57,16.61,50000.0,12.3228,12.3526,12.308,12.3377,50000.0
2012-06-21 10:50:00,16.61,16.65,16.61,16.63,42200.0,12.3377,12.3674,12.3377,12.3526,42200.0
2012-06-21 11:00:00,16.63,16.63,16.5,16.5,58000.0,12.3526,12.3526,12.256,12.256,58000.0
2012-06-21 11:10:00,16.49,16.49,16.41,16.41,144000.0,12.2486,12.2486,12.1891,12.1891,144000.0
2012-06-21 11:20:00,16.4,16.41,16.36,16.41,98800.0,12.1817,12.1891,12.152,12.1891,98800.0
2012-06-21 11:30:00,16.4,16.43,16.4,16.43,48800.0,12.1817,12.204,12.1817,12.204,48800.0
2012-06-21 11:40:00,16.42,16.45,16.4,16.45,65000.0,12.1966,12.2189,12.1817,12.2189,65000.0
2012-06-21 11:50:00,16.44,16.48,16.43,16.48,46400.0,12.2114,12.2411,12.204,12.2411,46400.0
2012-06-21 12:00:00,16.48,16.5,16.46,16.49,43200.0,12.2411,12.256,12.2263,12.2486,43200.0
2012-06-21 12:10:00,16.49,16.49,16.47,16.48,35400.0,12.2486,12.2486,12.2337,12.2411,35400.0
2012-06-21 12:20:00,16.48,16.48,16.39,16.4,52000.0,12.2411,12.2411,12.1743,12.1817,52000.0
2012-06-21 12:30:00,16.39,16.41,16.38,16.41,43600.0,12.1743,12.1891,12.1669,12.1891,43600.0
2012-06-21 12:40:00,16.4,16.42,16.38,16.41,59600.0,12.1817,12.1966,12.1669,12.1891,59600.0
2012-06-21 12:50:00,16.41,16.43,16.4,16.43,53000.0,12.1891,12.204,12.1817,12.204,53000.0
2012-06-21 13:00:00,16.43,16.45,16.41,16.44,47600.0,12.204,12.2189,12.1891,12.2114,47600.0
2012-06-21 13:10:00,16.44,16.45,16.42,16.43,66000.0,12.2114,12.2189,12.1966,12.204,66000.0
2012-06-21 13:20:00,16.41,16.45,16.41,16.41,42200.0,12.1891,12.2189,12.1891,12.1891,42200.0
2012-06-21 13:30:00,16.41,16.43,16.4,16.4,55400.0,12.1891,12.204,12.1817,12.1817,55400.0
2012-06-21 13:40:00,16.4,16.4,16.36,16.36,71400.0,12.1817,12.1817,12.152,12.152,71400.0
2012-06-21 13:50:00,16.36,16.4,16.36,16.38,61400.0,12.152,12.1817,12.152,12.1669,61400.0
2012-06-21 14:00:00,16.38,16.38,16.35,16.36,51000.0,12.1669,12.1669,12.1446,12.152,51000.0
2012-06-21 14:10:00,16.36,16.38,16.35,16.35,38000.0,12.152,12.1669,12.1446,12.1446,38000.0
2012-06-21 14:20:00,16.35,16.38,16.34,16.36,71800.0,12.1446,12.1669,12.1371,12.152,71800.0
2012-06-21 14:30:00,16.36,16.36,16.34,16.35,62200.0,12.152,12.152,12.1371,12.1446,62200.0
2012-06-21 14:40:00,16.35,16.38,16.34,16.36,73000.0,12.1446,12.1669,12.1371,12.152,73000.0
2012-06-21 14:50:00,16.36,16.36,16.33,16.34,57600.0,12.152,12.152,12.1297,12.1371,57600.0
2012-06-21 15:00:00,16.33,16.34,16.3,16.32,106800.0,12.1297,12.1371,12.1074,12.1223,106800.0
2012-06-21 15:10:00,16.32,16.32,16.26,16.26,140000.0,12.1223,12.1223,12.0777,12.0777,140000.0
2012-06-21 15:20:00,16.27,16.27,16.22,16.25,108800.0,12.0852,12.0852,12.048,12.0703,108800.0
2012-06-21 15:30:00,16.25,16.27,16.22,16.25,105800.0,12.0703,12.0852,12.048,12.0703,105800.0
2012-06-21 15:40:00,16.25,16.25,16.19,16.2,130400.0,12.0703,12.0703,12.0257,12.0332,130400.0
2012-06-21 15:50:00,16.21,16.27,16.21,16.25,786800.0,12.0406,12.0852,12.0406,12.0703,786800.0
2012-06-22 09:30:00,16.37,16.39,16.3,16.33,97400.0,12.1594,12.1743,12.1074,12.1297,97400.0
2012-06-22 09:40:00,16.33,16.39,16.32,16.35,26000.0,12.1297,12.1743,12.1223,12.1446,26000.0
2012-06-22 09:50:00,16.38,16.48,16.36,16.45,47400.0,12.1669,12.2411,12.152,12.2189,47400.0
2012-06-22 10:00:00,16.46,16.51,16.43,16.44,87000.0,12.2263,12.2634,12.204,12.2114,87000.0
2012-06-22 10:10:00,16.44,16.46,16.38,16.39,67200.0,12.2114,12.2263,12.1669,12.1743,67200.0
2012-06-22 10:20:00,16.39,16.46,16.38,16.46,134000.0,12.1743,12.2263,12.1669,12.2263,134000.0
2012-06-22 10:30:00,16.45,16.48,16.43,16.45,128600.0,12.2189,12.2411,12.204,12.2189,128600.0
2012-06-22 10:40:00,16.45,16.49,16.44,16.48,94400.0,12.2189,12.2486,12.2114,12.2411,94400.0
2012-06-22 10:50:00,16.49,16.52,16.46,16.46,162200.0,12.2486,12.2709,12.2263,12.2263,162200.0
2012-06-22 11:00:00,16.46,16.48,16.43,16.43,93000.0,12.2263,12.2411,12.204,12.204,93000.0
2012-06-22 11:10:00,16.43,16.46,16.42,16.43,113200.0,12.204,12.2263,12.1966,12.204,113200.0
2012-06-22 11:20:00,16.43,16.43,16.42,16.43,117000.0,12.204,12.204,12.1966,12.204,117000.0
2012-06-22 11:30:00,16.43,16.48,16.43,16.47,81800.0,12.204,12.2411,12.204,12.2337,81800.0
2012-06-22 11:40:00,16.48,16.53,16.48,16.52,33400.0,12.2411,12.2783,12.2411,12.2709,33400.0
2012-06-22 11:50:00,16.52,16.52,16.5,16.52,128400.0,12.2709,12.2709,12.256,12.2709,128400.0
2012-06-22 12:00:00,16.51,16.52,16.47,16.48,79800.0,12.2634,12.2709,12.2337,12.2411,79800.0
2012-06-22 12:10:00,16.48,16.5,16.46,16.47,86200.0,12.2411,12.256,12.2263,12.2337,86200.0
2012-06-22 12:20:00,16.47,16.48,16.43,16.47,36400.0,12.2337,12.2411,12.204,12.2337,36400.0
2012-06-22 12:30:00,16.47,16.49,16.46,16.47,49400.0,12.2337,12.2486,12.2263,12.2337,49400.0
2012-06-22 12:40:00,16.48,16.5,16.47,16.5,91400.0,12.2411,12.256,12.2337,12.256,91400.0
2012-06-22 12:50:00,16.5,16.54,16.5,16.54,36800.0,12.256,12.2857,12.256,12.2857,36800.0
2012-06-22 13:00:00,16.53,16.54,16.52,16.54,36400.0,12.2783,12.2857,12.2709,12.2857,36400.0
2012-06-22 13:10:00,16.54,16.56,16.53,16.54,74200.0,12.2857,12.3006,12.2783,12.2857,74200.0
2012-06-22 13:20:00,16.54,16.55,16.53,16.54,50200.0,12.2857,12.2931,12.2783,12.2857,50200.0
2012-06-22 13:30:00,16.53,16.53,16.48,16.48,40000.0,12.2783,12.2783,12.2411,12.2411,40000.0
2012-06-22 13:40:00,16.48,16.48,16.46,16.47,37200.0,12.2411,12.2411,12.2263,12.2337,37200.0
2012-06-22 13:50:00,16.47,16.5,16.46,16.5,65600.0,12.2337,12.256,12.2263,12.256,65600.0
2012-06-22 14:00:00,16.5,16.53,16.5,16.5,52400.0,12.256,12.2783,12.256,12.256,52400.0
2012-06-22 14:10:00,16.5,16.5,16.49,16.49,21600.0,12.256,12.256,12.2486,12.2486,21600.0
2012-06-22 14:20:00,16.49,16.5,16.49,16.5,34400.0,12.2486,12.256,12.2486,12.256,34400.0
2012-06-22 14:30:00,16.5,16.5,16.49,16.5,34800.0,12.256,12.256,12.2486,12.256,34800.0
2012-06-22 14:40:00,16.49,16.56,16.49,16.55,81200.0,12.2486,12.3006,12.2486,12.2931,81200.0
2012-06-22 14:50:00,16.55,16.59,16.54,16.59,112800.0,12.2931,12.3228,12.2857,12.3228,112800.0
2012-06-22 15:00:00,16.59,16.62,16.58,16.61,144000.0,12.3228,12.3451,12.3154,12.3377,144000.0
2012-06-22 15:10:00,16.61,16.65,16.59,16.59,162200.0,12.3377,12.3674,12.3228,12.3228,162200.0
2012-06-22 15:20:00,16.59,16.59,16.56,16.57,65200.0,12.3228,12.3228,12.3006,12.308,65200.0
2012-06-22 15:30:00,16.57,16.6,16.56,16.57,81200.0,12.308,12.3303,12.3006,12.308,81200.0
2012-06-22 15:40:00,16.57,16.61,16.57,16.61,125400.0,12.308,12.3377,12.308,12.3377,125400.0
2012-06-22 15:50:00,16.61,16.62,16.58,16.61,368400.0,12.3377,12.3451,12.3154,12.3377,368400.0
2012-06-25 09:30:00,16.46,16.5,16.33,16.38,117800.0,12.2263,12.256,12.1297,12.1669,117800.0
2012-06-25 09:40:00,16.38,16.39,16.34,16.36,84400.0,12.1669,12.1743,12.1371,12.152,84400.0
2012-06-25 09:50:00,16.35,16.35,16.25,16.27,58400.0,12.1446,12.1446,12.0703,12.0852,58400.0
2012-06-25 10:00:00,16.28,16.31,16.24,16.28,74000.0,12.0926,12.1149,12.0629,12.0926,74000.0
2012-06-25 10:10:00,16.28,16.28,16.2,16.22,101400.0,12.0926,12.0926,12.0332,12.048,101400.0
2012-06-25 10:20:00,16.22,16.22,16.18,16.18,43800.0,12.048,12.048,12.0183,12.0183,43800.0
2012-06-25 10:30:00,16.18,16.22,16.17,16.2,62600.0,12.0183,12.048,12.0109,12.0332,62600.0
2012-06-25 10:40:00,16.2,16.22,16.18,16.22,98800.0,12.0332,12.048,12.0183,12.048,98800.0
2012-06-25 10:50:00,16.22,16.25,16.2,16.24,222200.0,12.048,12.0703,12.0332,12.0629,222200.0
2012-06-25 11:00:00,16.25,16.25,16.19,16.2,224800.0,12.0703,12.0703,12.0257,12.0332,224800.0
2012-06-25 11:10:00,16.19,16.2,16.17,16.18,74000.0,12.0257,12.0332,12.0109,12.0183,74000.0
2012-06-25 11:20:00,16.18,16.19,16.17,16.17,105000.0,12.0183,12.0257,12.0109,12.0109,105000.0
2012-06-25 11:30:00,16.17,16.17,16.09,16.09,95400.0,12.0109,12.0109,11.9515,11.9515,95400.0
2012-06-25 11:40:00,16.08,16.1,16.08,16.08,48400.0,11.944,11.9589,11.944,11.944,48400.0
2012-06-25 11:50:00,16.08,16.08,16.04,16.04,55000.0,11.944,11.944,11.9143,11.9143,55000.0
2012-06-25 12:00:00,16.04,16.09,16.04,16.07,77400.0,11.9143,11.9515,11.9143,11.9366,77400.0
2012-06-25 12:10:00,16.08,16.11,16.06,16.11,130400.0,11.944,11.9663,11.9292,11.9663,130400.0
2012-06-25 12:20:00,16.12,16.14,16.11,16.14,49000.0,11.9737,11.9886,11.9663,11.9886,49000.0
2012-06-25 12:30:00,16.13,16.15,16.1,16.1,26600.0,11.9812,11.996,11.9589,11.9589,26600.0
2012-06-25 12:40:00,16.11,16.13,16.1,16.1,30800.0,11.9663,11.9812,11.9589,11.9589,30800.0
2012-06-25 12:50:00,16.1,16.1,16.07,16.07,28200.0,11.9589,11.9589,11.9366,11.9366,28200.0
2012-06-25 13:00:00,16.07,16.07,16.05,16.06,40800.0,11.9366,11.9366,11.9217,11.9292,40800.0
2012-06-25 13:10:00,16.06,16.06,16.05,16.05,30000.0,11.9292,11.9292,11.9217,11.9217,30000.0
2012-06-25 13:20:00,16.06,16.07,16.05,16.06,41800.0,11.9292,11.9366,11.9217,11.9292,41800.0
2012-06-25 13:30:00,16.06,16.09,16.05,16.05,91400.0,11.9292,11.9515,11.9217,11.9217,91400.0
2012-06-25 13:40:00,16.05,16.05,16.0,16.0,84400.0,11.9217,11.9217,11.8846,11.8846,84400.0
2012-06-25 13:50:00,16.0,16.03,16.0,16.03,50200.0,11.8846,11.9069,11.8846,11.9069,50200.0
2012-06-25 14:00:00,16.03,16.05,16.01,16.01,43600.0,11.9069,11.9217,11.892,11.892,43600.0
2012-06-25 14:10:00,16.02,16.04,16.02,16.03,61600.0,11.8995,11.9143,11.8995,11.9069,61600.0
2012-06-25 14:20:00,16.03,16.03,16.0,16.0,54400.0,11.9069,11.9069,11.8846,11.8846,54400.0
2012-06-25 14:30:00,16.0,16.0,15.96,15.99,73400.0,11.8846,11.8846,11.8549,11.8772,73400.0
2012-06-25 14:40:00,15.99,15.99,15.97,15.97,52000.0,11.8772,11.8772,11.8623,11.8623,52000.0
2012-06-25 14:50:00,15.97,15.99,15.97,15.97,74200.0,11.8623,11.8772,11.8623,11.8623,74200.0
2012-06-25 15:00:00,15.97,16.03,15.97,16.03,68800.0,11.8623,11.9069,11.8623,11.9069,68800.0
2012-06-25 15:10:00,16.03,16.06,16.03,16.05,75600.0,11.9069,11.9292,11.9069,11.9217,75600.0
2012-06-25 15:20:00,16.05,16.09,16.04,16.09,180000.0,11.9217,11.9515,11.9143,11.9515,180000.0
2012-06-25 15:30:00,16.09,16.12,16.07,16.12,125400.0,11.9515,11.9737,11.9366,11.9737,125400.0
2012-06-25 15:40:00,16.12,16.14,16.07,16.08,191200.0,11.9737,11.9886,11.9366,11.944,191200.0
2012-06-25 15:50:00,16.08,16.08,16.03,16.06,346600.0,11.944,11.944,11.9069,11.9292,346600.0
2012-06-26 09:30:00,16.08,16.3,16.07,16.3,224600.0,11.944,12.1074,11.9366,12.1074,224600.0
2012-06-26 09:40:00,16.3,16.35,16.18,16.18,120000.0,12.1074,12.1446,12.0183,12.0183,120000.0
2012-06-26 09:50:00,16.17,16.19,16.14,16.17,84800.0,12.0109,12.0257,11.9886,12.0109,84800.0
2012-06-26 10:00:00,16.18,16.31,16.17,16.3,220200.0,12.0183,12.1149,12.0109,12.1074,220200.0
2012-06-26 10:10:00,16.3,16.3,16.17,16.18,110800.0,12.1074,12.1074,12.0109,12.0183,110800.0
2012-06-26 10:20:00,16.18,16.21,15.99,15.99,404000.0,12.0183,12.0406,11.8772,11.8772,404000.0
2012-06-26 10:30:00,15.99,16.15,15.99,16.14,273200.0,11.8772,11.996,11.8772,11.9886,273200.0
2012-06-26 10:40:00,16.13,16.13,15.93,15.96,219200.0,11.9812,11.9812,11.8326,11.8549,219200.0
2012-06-26 10:50:00,15.96,16.07,15.96,16.05,72600.0,11.8549,11.9366,11.8549,11.9217,72600.0
2012-06-26 11:00:00,16.04,16.11,15.96,15.98,85000.0,11.9143,11.9663,11.8549,11.8697,85000.0
2012-06-26 11:10:00,15.97,16.0,15.96,16.0,71400.0,11.8623,11.8846,11.8549,11.8846,71400.0
2012-06-26 11:20:00,16.0,16.07,15.99,16.05,46000.0,11.8846,11.9366,11.8772,11.9217,46000.0
2012-06-26 11:30:00,16.05,16.12,16.04,16.11,85200.0,11.9217,11.9737,11.9143,11.9663,85200.0
2012-06-26 11:40:00,16.11,16.15,16.1,16.12,55000.0,11.9663,11.996,11.9589,11.9737,55000.0
2012-06-26 11:50:00,16.11,16.14,16.1,16.1,49200.0,11.9663,11.9886,11.9589,11.9589,49200.0
2012-06-26 12:00:00,16.1,16.1,16.07,16.08,105600.0,11.9589,11.9589,11.9366,11.944,105600.0
2012-06-26 12:10:00,16.08,16.09,16.05,16.07,40800.0,11.944,11.9515,11.9217,11.9366,40800.0
2012-06-26 12:20:00,16.07,16.1,16.04,16.09,103000.0,11.9366,11.9589,11.9143,11.9515,103000.0
2012-06-26 12:30:00,16.09,16.12,16.09,16.11,35000.0,11.9515,11.9737,11.9515,11.9663,35000.0
2012-06-26 12:40:00,16.11,16.16,16.11,16.16,111000.0,11.9663,12.0034,11.9663,12.0034,111000.0
2012-06-26 12:50:00,16.16,16.19,16.15,16.17,35600.0,12.0034,12.0257,11.996,12.0109,35600.0
2012-06-26 13:00:00,16.17,16.17,16.14,16.15,29400.0,12.0109,12.0109,11.9886,11.996,29400.0
2012-06-26 13:10:00,16.15,16.17,16.14,16.15,40200.0,11.996,12.0109,11.9886,11.996,40200.0
2012-06-26 13:20:00,16.15,16.16,16.14,16.15,27000.0,11.996,12.0034,11.9886,11.996,27000.0
2012-06-26 13:30:00,16.15,16.15,16.1,16.13,40800.0,11.996,11.996,11.9589,11.9812,40800.0
2012-06-26 13:40:00,16.13,16.13,16.1,16.11,26400.0,11.9812,11.9812,11.9589,11.9663,26400.0
2012-06-26 13:50:00,16.13,16.15,16.13,16.13,25600.0,11.9812,11.996,11.9812,11.9812,25600.0
2012-06-26 14:00:00,16.14,16.18,16.14,16.17,126200.0,11.9886,12.0183,11.9886,12.0109,126200.0
2012-06-26 14:10:00,16.17,16.22,16.16,16.21,79000.0,12.0109,12.048,12.0034,12.0406,79000.0
2012-06-26 14:20:00,16.22,16.24,16.19,16.19,35600.0,12.048,12.0629,12.0257,12.0257,35600.0
2012-06-26 14:30:00,16.2,16.2,16.17,16.17,28200.0,12.0332,12.0332,12.0109,12.0109,28200.0
2012-06-26 14:40:00,16.18,16.19,16.17,16.18,39800.0,12.0183,12.0257,12.0109,12.0183,39800.0
2012-06-26 14:50:00,16.18,16.18,16.14,16.17,92600.0,12.0183,12.0183,11.9886,12.0109,92600.0
2012-06-26 15:00:00,16.17,16.22,16.17,16.21,46400.0,12.0109,12.048,12.0109,12.0406,46400.0
2012-06-26 15:10:00,16.2,16.22,16.18,16.21,68800.0,12.0332,12.048,12.0183,12.0406,68800.0
2012-06-26 15:20:00,16.21,16.22,16.18,16.21,73800.0,12.0406,12.048,12.0183,12.0406,73800.0
2012-06-26 15:30:00,16.21,16.23,16.18,16.21,75200.0,12.0406,12.0554,12.0183,12.0406,75200.0
2012-06-26 15:40:00,16.21,16.23,16.19,16.21,139800.0,12.0406,12.0554,12.0257,12.0406,139800.0
2012-06-26 15:50:00,16.21,16.22,16.18,16.19,406200.0,12.0406,12.048,12.0183,12.0257,406200.0
2012-06-27 09:30:00,16.28,16.41,16.24,16.36,100000.0,12.0926,12.1891,12.0629,12.152,100000.0
2012-06-27 09:40:00,16.36,16.36,16.22,16.23,64000.0,12.152,12.152,12.048,12.0554,64000.0
2012-06-27 09:50:00,16.22,16.25,16.18,16.24,72600.0,12.048,12.0703,12.0183,12.0629,72600.0
2012-06-27 10:00:00,16.24,16.34,16.23,16.32,87600.0,12.0629,12.1371,12.0554,12.1223,87600.0
2012-06-27 10:10:00,16.31,16.35,16.29,16.32,66600.0,12.1149,12.1446,12.1,12.1223,66600.0
2012-06-27 10:20:00,16.32,16.33,16.29,16.3,23800.0,12.1223,12.1297,12.1,12.1074,23800.0
2012-06-27 10:30:00,16.31,16.32,16.25,16.28,158000.0,12.1149,12.1223,12.0703,12.0926,158000.0
2012-06-27 10:40:00,16.28,16.3,16.25,16.3,79800.0,12.0926,12.1074,12.0703,12.1074,79800.0
2012-06-27 10:50:00,16.29,16.35,16.29,16.35,38200.0,12.1,12.1446,12.1,12.1446,38200.0
2012-06-27 11:00:00,16.35,16.4,16.35,16.36,126600.0,12.1446,12.1817,12.1446,12.152,126600.0
2012-06-27 11:10:00,16.36,16.36,16.3,16.33,58600.0,12.152,12.152,12.1074,12.1297,58600.0
2012-06-27 11:20:00,16.33,16.34,16.28,16.31,105800.0,12.1297,12.1371,12.0926,12.1149,105800.0
2012-06-27 11:30:00,16.3,16.32,16.3,16.31,97400.0,12.1074,12.1223,12.1074,12.1149,97400.0
2012-06-27 11:40:00,16.3,16.32,16.27,16.27,78000.0,12.1074,12.1223,12.0852,12.0852,78000.0
2012-06-27 11:50:00,16.27,16.28,16.25,16.27,61600.0,12.0852,12.0926,12.0703,12.0852,61600.0
2012-06-27 12:00:00,16.27,16.32,16.27,16.3,125200.0,12.0852,12.1223,12.0852,12.1074,125200.0
2012-06-27 12:10:00,16.31,16.33,16.3,16.33,55200.0,12.1149,12.1297,12.1074,12.1297,55200.0
2012-06-27 12:20:00,16.33,16.38,16.33,16.36,26200.0,12.1297,12.1669,12.1297,12.152,26200.0
2012-06-27 12:30:00,16.36,16.36,16.33,16.34,77000.0,12.152,12.152,12.1297,12.1371,77000.0
2012-06-27 12:40:00,16.34,16.36,16.34,16.34,23400.0,12.1371,12.152,12.1371,12.1371,23400.0
2012-06-27 12:50:00,16.35,16.36,16.32,16.33,83800.0,12.1446,12.152,12.1223,12.1297,83800.0
2012-06-27 13:00:00,16.33,16.36,16.32,16.34,46800.0,12.1297,12.152,12.1223,12.1371,46800.0
2012-06-27 13:10:00,16.33,16.34,16.31,16.32,39000.0,12.1297,12.1371,12.1149,12.1223,39000.0
2012-06-27 13:20:00,16.32,16.32,16.29,16.3,92800.0,12.1223,12.1223,12.1,12.1074,92800.0
2012-06-27 13:30:00,16.3,16.3,16.27,16.29,54800.0,12.1074,12.1074,12.0852,12.1,54800.0
2012-06-27 13:40:00,16.28,16.29,16.27,16.28,39800.0,12.0926,12.1,12.0852,12.0926,39800.0
2012-06-27 13:50:00,16.28,16.28,16.22,16.23,62000.0,12.0926,12.0926,12.048,12.0554,62000.0
2012-06-27 14:00:00,16.23,16.23,16.17,16.18,64400.0,12.0554,12.0554,12.0109,12.0183,64400.0
2012-06-27 14:10:00,16.18,16.22,16.18,16.22,97400.0,12.0183,12.048,12.0183,12.048,97400.0
2012-06-27 14:20:00,16.22,16.23,16.21,16.22,40200.0,12.048,12.0554,12.0406,12.048,40200.0
2012-06-27 14:30:00,16.22,16.22,16.2,16.2,103200.0,12.048,12.048,12.0332,12.0332,103200.0
2012-06-27 14:40:00,16.2,16.24,16.19,16.22,61000.0,12.0332,12.0629,12.0257,12.048,61000.0
2012-06-27 14:50:00,16.23,16.25,16.23,16.25,62200.0,12.0554,12.0703,12.0554,12.0703,62200.0
2012-06-27 15:00:00,16.25,16.25,16.24,16.25,69400.0,12.0703,12.0703,12.0629,12.0703,69400.0
2012-06-27 15:10:00,16.25,16.3,16.25,16.29,72600.0,12.0703,12.1074,12.0703,12.1,72600.0
2012-06-27 15:20:00,16.29,16.3,16.27,16.28,115200.0,12.1,12.1074,12.0852,12.0926,115200.0
2012-06-27 15:30:00,16.28,16.3,16.27,16.29,150800.0,12.0926,12.1074,12.0852,12.1,150800.0
2012-06-27 15:40:00,16.29,16.32,16.23,16.24,239400.0,12.1,12.1223,12.0554,12.0629,239400.0
2012-06-27 15:50:00,16.24,16.25,16.22,16.24,300600.0,12.0629,12.0703,12.048,12.0629,300600.0
2012-06-28 09:30:00,16.17,16.23,16.04,16.1,103800.0,12.0109,12.0554,11.9143,11.9589,103800.0
2012-06-28 09:40:00,16.1,16.15,16.08,16.11,68200.0,11.9589,11.996,11.944,11.9663,68200.0
2012-06-28 09:50:00,16.11,16.22,16.1,16.19,205400.0,11.9663,12.048,11.9589,12.0257,205400.0
2012-06-28 10:00:00,16.2,16.2,16.1,16.14,120600.0,12.0332,12.0332,11.9589,11.9886,120600.0
2012-06-28 10:10:00,16.15,16.18,16.09,16.18,58200.0,11.996,12.0183,11.9515,12.0183,58200.0
2012-06-28 10:20:00,16.18,16.22,16.11,16.11,37600.0,12.0183,12.048,11.9663,11.9663,37600.0
2012-06-28 10:30:00,16.12,16.12,16.0,16.03,71000.0,11.9737,11.9737,11.8846,11.9069,71000.0
2012-06-28 10:40:00,16.02,16.06,16.02,16.03,26200.0,11.8995,11.9292,11.8995,11.9069,26200.0
2012-06-28 10:50:00,16.03,16.05,16.0,16.04,42000.0,11.9069,11.9217,11.8846,11.9143,42000.0
2012-06-28 11:00:00,16.04,16.05,16.0,16.03,23800.0,11.9143,11.9217,11.8846,11.9069,23800.0
2012-06-28 11:10:00,16.04,16.05,16.02,16.04,60800.0,11.9143,11.9217,11.8995,11.9143,60800.0
2012-06-28 11:20:00,16.04,16.04,16.03,16.04,66000.0,11.9143,11.9143,11.9069,11.9143,66000.0
2012-06-28 11:30:00,16.04,16.06,16.03,16.05,62200.0,11.9143,11.9292,11.9069,11.9217,62200.0
2012-06-28 11:40:00,16.05,16.05,16.01,16.02,69200.0,11.9217,11.9217,11.892,11.8995,69200.0
2012-06-28 11:50:00,16.01,16.04,16.01,16.04,55400.0,11.892,11.9143,11.892,11.9143,55400.0
2012-06-28 12:00:00,16.05,16.05,16.04,16.05,27200.0,11.9217,11.9217,11.9143,11.9217,27200.0
2012-06-28 12:10:00,16.06,16.06,16.02,16.02,26200.0,11.9292,11.9292,11.8995,11.8995,26200.0
2012-06-28 12:20:00,16.02,16.03,15.99,15.99,36800.0,11.8995,11.9069,11.8772,11.8772,36800.0
2012-06-28 12:30:00,15.99,16.0,15.95,15.97,35200.0,11.8772,11.8846,11.8475,11.8623,35200.0
2012-06-28 12:40:00,15.97,15.97,15.97,15.97,17800.0,11.8623,11.8623,11.8623,11.8623,17800.0
2012-06-28 12:50:00,15.97,16.0,15.97,15.99,24400.0,11.8623,11.8846,11.8623,11.8772,24400.0
2012-06-28 13:00:00,15.99,16.0,15.97,15.99,91000.0,11.8772,11.8846,11.8623,11.8772,91000.0
2012-06-28 13:10:00,15.99,16.0,15.96,15.96,23000.0,11.8772,11.8846,11.8549,11.8549,23000.0
2012-06-28 13:20:00,15.96,15.98,15.96,15.97,25400.0,11.8549,11.8697,11.8549,11.8623,25400.0
2012-06-28 13:30:00,15.97,15.98,15.96,15.97,37400.0,11.8623,11.8697,11.8549,11.8623,37400.0
2012-06-28 13:40:00,15.97,15.97,15.95,15.95,25600.0,11.8623,11.8623,11.8475,11.8475,25600.0
2012-06-28 13:50:00,15.95,15.99,15.94,15.99,42400.0,11.8475,11.8772,11.84,11.8772,42400.0
2012-06-28 14:00:00,15.99,15.99,15.96,15.96,28800.0,11.8772,11.8772,11.8549,11.8549,28800.0
2012-06-28 14:10:00,15.96,15.96,15.93,15.94,44400.0,11.8549,11.8549,11.8326,11.84,44400.0
2012-06-28 14:20:00,15.94,15.95,15.92,15.95,41800.0,11.84,11.8475,11.8252,11.8475,41800.0
2012-06-28 14:30:00,15.94,15.95,15.93,15.94,28000.0,11.84,11.8475,11.8326,11.84,28000.0
2012-06-28 14:40:00,15.94,15.96,15.94,15.96,53200.0,11.84,11.8549,11.84,11.8549,53200.0
2012-06-28 14:50:00,15.96,15.97,15.96,15.97,28200.0,11.8549,11.8623,11.8549,11.8623,28200.0
2012-06-28 15:00:00,15.97,16.0,15.97,15.99,109400.0,11.8623,11.8846,11.8623,11.8772,109400.0
2012-06-28 15:10:00,15.99,15.99,15.97,15.97,34200.0,11.8772,11.8772,11.8623,11.8623,34200.0
2012-06-28 15:20:00,15.97,15.99,15.97,15.98,123600.0,11.8623,11.8772,11.8623,11.8697,123600.0
2012-06-28 15:30:00,15.99,16.11,15.99,16.1,138800.0,11.8772,11.9663,11.8772,11.9589,138800.0
2012-06-28 15:40:00,16.1,16.14,16.04,16.13,255400.0,11.9589,11.9886,11.9143,11.9812,255400.0
2012-06-28 15:50:00,16.13,16.14,16.1,16.11,212600.0,11.9812,11.9886,11.9589,11.9663,212600.0
2012-06-29 09:30:00,16.4,16.49,16.38,16.41,108400.0,12.1817,12.2486,12.1669,12.1891,108400.0
2012-06-29 09:40:00,16.4,16.45,16.31,16.32,116600.0,12.1817,12.2189,12.1149,12.1223,116600.0
2012-06-29 09:50:00,16.31,16.33,16.27,16.32,107000.0,12.1149,12.1297,12.0852,12.1223,107000.0
2012-06-29 10:00:00,16.32,16.43,16.32,16.42,135000.0,12.1223,12.204,12.1223,12.1966,135000.0
2012-06-29 10:10:00,16.42,16.46,16.42,16.46,117600.0,12.1966,12.2263,12.1966,12.2263,117600.0
2012-06-29 10:20:00,16.46,16.47,16.43,16.45,108800.0,12.2263,12.2337,12.204,12.2189,108800.0
2012-06-29 10:30:00,16.45,16.46,16.43,16.45,99600.0,12.2189,12.2263,12.204,12.2189,99600.0
2012-06-29 10:40:00,16.46,16.46,16.39,16.39,144400.0,12.2263,12.2263,12.1743,12.1743,144400.0
2012-06-29 10:50:00,16.39,16.42,16.39,16.42,120000.0,12.1743,12.1966,12.1743,12.1966,120000.0
2012-06-29 11:00:00,16.43,16.48,16.42,16.47,130000.0,12.204,12.2411,12.1966,12.2337,130000.0
2012-06-29 11:10:00,16.47,16.5,16.47,16.5,42200.0,12.2337,12.256,12.2337,12.256,42200.0
2012-06-29 11:20:00,16.5,16.52,16.49,16.5,79000.0,12.256,12.2709,12.2486,12.256,79000.0
2012-06-29 11:30:00,16.5,16.51,16.49,16.51,53000.0,12.256,12.2634,12.2486,12.2634,53000.0
2012-06-29 11:40:00,16.5,16.52,16.49,16.49,31000.0,12.256,12.2709,12.2486,12.2486,31000.0
2012-06-29 11:50:00,16.49,16.5,16.46,16.47,53600.0,12.2486,12.256,12.2263,12.2337,53600.0
2012-06-29 12:00:00,16.48,16.49,16.43,16.44,83600.0,12.2411,12.2486,12.204,12.2114,83600.0
2012-06-29 12:10:00,16.44,16.44,16.42,16.44,50000.0,12.2114,12.2114,12.1966,12.2114,50000.0
2012-06-29 12:20:00,16.44,16.47,16.43,16.47,59000.0,12.2114,12.2337,12.204,12.2337,59000.0
2012-06-29 12:30:00,16.47,16.52,16.47,16.52,112600.0,12.2337,12.2709,12.2337,12.2709,112600.0
2012-06-29 12:40:00,16.53,16.53,16.5,16.5,90800.0,12.2783,12.2783,12.256,12.256,90800.0
2012-06-29 12:50:00,16.5,16.53,16.5,16.51,43000.0,12.256,12.2783,12.256,12.2634,43000.0
2012-06-29 13:00:00,16.51,16.52,16.5,16.5,37400.0,12.2634,12.2709,12.256,12.256,37400.0
2012-06-29 13:10:00,16.5,16.52,16.49,16.52,43200.0,12.256,12.2709,12.2486,12.2709,43200.0
2012-06-29 13:20:00,16.52,16.55,16.52,16.55,20400.0,12.2709,12.2931,12.2709,12.2931,20400.0
2012-06-29 13:30:00,16.55,16.57,16.54,16.56,23000.0,12.2931,12.308,12.2857,12.3006,23000.0
2012-06-29 13:40:00,16.57,16.59,16.56,16.58,20000.0,12.308,12.3228,12.3006,12.3154,20000.0
2012-06-29 13:50:00,16.59,16.6,16.58,16.6,22200.0,12.3228,12.3303,12.3154,12.3303,22200.0
2012-06-29 14:00:00,16.6,16.6,16.58,16.58,21000.0,12.3303,12.3303,12.3154,12.3154,21000.0
2012-06-29 14:10:00,16.58,16.59,16.58,16.59,28600.0,12.3154,12.3228,12.3154,12.3228,28600.0
2012-06-29 14:20:00,16.59,16.6,16.57,16.59,54800.0,12.3228,12.3303,12.308,12.3228,54800.0
2012-06-29 14:30:00,16.59,16.6,16.57,16.58,27400.0,12.3228,12.3303,12.308,12.3154,27400.0
2012-06-29 14:40:00,16.58,16.59,16.55,16.57,39400.0,12.3154,12.3228,12.2931,12.308,39400.0
2012-06-29 14:50:00,16.57,16.58,16.55,16.56,41800.0,12.308,12.3154,12.2931,12.3006,41800.0
2012-06-29 15:00:00,16.57,16.57,16.5,16.5,98600.0,12.308,12.308,12.256,12.256,98600.0
2012-06-29 15:10:00,16.5,16.51,16.48,16.48,61400.0,12.256,12.2634,12.2411,12.2411,61400.0
2012-06-29 15:20:00,16.49,16.49,16.46,16.47,78200.0,12.2486,12.2486,12.2263,12.2337,78200.0
2012-06-29 15:30:00,16.47,16.49,16.45,16.48,178200.0,12.2337,12.2486,12.2189,12.2411,178200.0
2012-06-29 15:40:00,16.48,16.5,16.47,16.5,223600.0,12.2411,12.256,12.2337,12.256,223600.0
2012-06-29 15:50:00,16.5,16.54,16.5,16.54,523600.0,12.256,12.2857,12.256,12.2857,523600.0
2012-07-02 09:30:00,16.67,16.67,16.48,16.56,94400.0,12.3823,12.3823,12.2411,12.3006,94400.0
2012-07-02 09:40:00,16.56,16.58,16.5,16.54,31800.0,12.3006,12.3154,12.256,12.2857,31800.0
2012-07-02 09:50:00,16.55,16.55,16.47,16.48,28200.0,12.2931,12.2931,12.2337,12.2411,28200.0
2012-07-02 10:00:00,16.46,16.48,16.38,16.39,111000.0,12.2263,12.2411,12.1669,12.1743,111000.0
2012-07-02 10:10:00,16.38,16.49,16.38,16.45,43000.0,12.1669,12.2486,12.1669,12.2189,43000.0
2012-07-02 10:20:00,16.46,16.5,16.42,16.44,48000.0,12.2263,12.256,12.1966,12.2114,48000.0
2012-07-02 10:30:00,16.44,16.47,16.4,16.41,56000.0,12.2114,12.2337,12.1817,12.1891,56000.0
2012-07-02 10:40:00,16.41,16.45,16.38,16.43,104200.0,12.1891,12.2189,12.1669,12.204,104200.0
2012-07-02 10:50:00,16.45,16.45,16.41,16.42,162000.0,12.2189,12.2189,12.1891,12.1966,162000.0
2012-07-02 11:00:00,16.42,16.43,16.39,16.39,91600.0,12.1966,12.204,12.1743,12.1743,91600.0
2012-07-02 11:10:00,16.39,16.39,16.34,16.35,106000.0,12.1743,12.1743,12.1371,12.1446,106000.0
2012-07-02 11:20:00,16.35,16.36,16.34,16.34,31200.0,12.1446,12.152,12.1371,12.1371,31200.0
2012-07-02 11:30:00,16.35,16.38,16.33,16.38,42000.0,12.1446,12.1669,12.1297,12.1669,42000.0
2012-07-02 11:40:00,16.37,16.38,16.36,16.36,41200.0,12.1594,12.1669,12.152,12.152,41200.0
2012-07-02 11:50:00,16.36,16.37,16.35,16.35,36200.0,12.152,12.1594,12.1446,12.1446,36200.0
2012-07-02 12:00:00,16.36,16.36,16.34,16.34,24200.0,12.152,12.152,12.1371,12.1371,24200.0
2012-07-02 12:10:00,16.35,16.38,16.34,16.34,55200.0,12.1446,12.1669,12.1371,12.1371,55200.0
2012-07-02 12:20:00,16.34,16.36,16.33,16.34,40600.0,12.1371,12.152,12.1297,12.1371,40600.0
2012-07-02 12:30:00,16.35,16.36,16.34,16.36,15200.0,12.1446,12.152,12.1371,12.152,15200.0
2012-07-02 12:40:00,16.35,16.36,16.35,16.36,15200.0,12.1446,12.152,12.1446,12.152,15200.0
2012-07-02 12:50:00,16.37,16.4,16.36,16.36,55200.0,12.1594,12.1817,12.152,12.152,55200.0
2012-07-02 13:00:00,16.36,16.36,16.36,16.36,23600.0,12.152,12.152,12.152,12.152,23600.0
2012-07-02 13:10:00,16.36,16.36,16.33,16.36,39400.0,12.152,12.152,12.1297,12.152,39400.0
2012-07-02 13:20:00,16.36,16.39,16.35,16.38,27000.0,12.152,12.1743,12.1446,12.1669,27000.0
2012-07-02 13:30:00,16.38,16.39,16.34,16.34,26200.0,12.1669,12.1743,12.1371,12.1371,26200.0
2012-07-02 13:40:00,16.34,16.34,16.31,16.31,28600.0,12.1371,12.1371,12.1149,12.1149,28600.0
2012-07-02 13:50:00,16.32,16.32,16.3,16.3,29800.0,12.1223,12.1223,12.1074,12.1074,29800.0
2012-07-02 14:00:00,16.3,16.34,16.29,16.34,58400.0,12.1074,12.1371,12.1,12.1371,58400.0
2012-07-02 14:10:00,16.34,16.38,16.34,16.36,53400.0,12.1371,12.1669,12.1371,12.152,53400.0
2012-07-02 14:20:00,16.37,16.4,16.37,16.4,23600.0,12.1594,12.1817,12.1594,12.1817,23600.0
2012-07-02 14:30:00,16.4,16.42,16.4,16.42,72600.0,12.1817,12.1966,12.1817,12.1966,72600.0
2012-07-02 14:40:00,16.42,16.42,16.38,16.38,26400.0,12.1966,12.1966,12.1669,12.1669,26400.0
2012-07-02 14:50:00,16.38,16.4,16.38,16.4,18400.0,12.1669,12.1817,12.1669,12.1817,18400.0
2012-07-02 15:00:00,16.4,16.4,16.38,16.38,51400.0,12.1817,12.1817,12.1669,12.1669,51400.0
2012-07-02 15:10:00,16.38,16.38,16.36,16.36,70200.0,12.1669,12.1669,12.152,12.152,70200.0
2012-07-02 15:20:00,16.36,16.38,16.36,16.36,45200.0,12.152,12.1669,12.152,12.152,45200.0
2012-07-02 15:30:00,16.36,16.39,16.35,16.37,141400.0,12.152,12.1743,12.1446,12.1594,141400.0
2012-07-02 15:40:00,16.37,16.4,16.36,16.39,125600.0,12.1594,12.1817,12.152,12.1743,125600.0
2012-07-02 15:50:00,16.39,16.41,16.38,16.4,184400.0,12.1743,12.1891,12.1669,12.1817,184400.0
2012-07-03 09:30:00,16.38,16.5,16.38,16.38,37800.0,12.1669,12.256,12.1669,12.1669,37800.0
2012-07-03 09:40:00,16.38,16.41,16.35,16.35,47600.0,12.1669,12.1891,12.1446,12.1446,47600.0
2012-07-03 09:50:00,16.35,16.39,16.34,16.35,28000.0,12.1446,12.1743,12.1371,12.1446,28000.0
2012-07-03 10:00:00,16.36,16.45,16.36,16.44,54000.0,12.152,12.2189,12.152,12.2114,54000.0
2012-07-03 10:10:00,16.45,16.49,16.44,16.47,41400.0,12.2189,12.2486,12.2114,12.2337,41400.0
2012-07-03 10:20:00,16.48,16.48,16.46,16.46,15000.0,12.2411,12.2411,12.2263,12.2263,15000.0
2012-07-03 10:30:00,16.46,16.51,16.45,16.47,42400.0,12.2263,12.2634,12.2189,12.2337,42400.0
2012-07-03 10:40:00,16.47,16.47,16.43,16.44,50200.0,12.2337,12.2337,12.204,12.2114,50200.0
2012-07-03 10:50:00,16.43,16.44,16.43,16.43,19600.0,12.204,12.2114,12.204,12.204,19600.0
2012-07-03 11:00:00,16.43,16.46,16.43,16.43,48600.0,12.204,12.2263,12.204,12.204,48600.0
2012-07-03 11:10:00,16.43,16.46,16.43,16.46,64000.0,12.204,12.2263,12.204,12.2263,64000.0
2012-07-03 11:20:00,16.46,16.47,16.46,16.46,44400.0,12.2263,12.2337,12.2263,12.2263,44400.0
2012-07-03 11:30:00,16.47,16.47,16.46,16.46,22000.0,12.2337,12.2337,12.2263,12.2263,22000.0
2012-07-03 11:40:00,16.46,16.5,16.46,16.5,88000.0,12.2263,12.256,12.2263,12.256,88000.0
2012-07-03 11:50:00,16.5,16.51,16.5,16.51,15600.0,12.256,12.2634,12.256,12.2634,15600.0
2012-07-03 12:00:00,16.51,16.54,16.5,16.53,48200.0,12.2634,12.2857,12.256,12.2783,48200.0
2012-07-03 12:10:00,16.52,16.53,16.49,16.5,47800.0,12.2709,12.2783,12.2486,12.256,47800.0
2012-07-03 12:20:00,16.5,16.51,16.5,16.51,13200.0,12.256,12.2634,12.256,12.2634,13200.0
2012-07-03 12:30:00,16.51,16.51,16.48,16.49,53000.0,12.2634,12.2634,12.2411,12.2486,53000.0
2012-07-03 12:40:00,16.5,16.5,16.46,16.47,63800.0,12.256,12.256,12.2263,12.2337,63800.0
2012-07-03 12:50:00,16.47,16.54,16.47,16.53,111000.0,12.2337,12.2857,12.2337,12.2783,111000.0
2012-07-05 09:30:00,16.53,16.55,16.4,16.45,50800.0,12.2783,12.2931,12.1817,12.2189,50800.0
2012-07-05 09:40:00,16.45,16.48,16.39,16.41,49600.0,12.2189,12.2411,12.1743,12.1891,49600.0
2012-07-05 09:50:00,16.41,16.42,16.32,16.38,54000.0,12.1891,12.1966,12.1223,12.1669,54000.0
2012-07-05 10:00:00,16.36,16.36,16.31,16.34,60800.0,12.152,12.152,12.1149,12.1371,60800.0
2012-07-05 10:10:00,16.34,16.34,16.29,16.31,103600.0,12.1371,12.1371,12.1,12.1149,103600.0
2012-07-05 10:20:00,16.3,16.35,16.29,16.35,65400.0,12.1074,12.1446,12.1,12.1446,65400.0
2012-07-05 10:30:00,16.36,16.4,16.35,16.35,49800.0,12.152,12.1817,12.1446,12.1446,49800.0
2012-07-05 10:40:00,16.35,16.38,16.34,16.37,97800.0,12.1446,12.1669,12.1371,12.1594,97800.0
2012-07-05 10:50:00,16.36,16.43,16.36,16.43,60400.0,12.152,12.204,12.152,12.204,60400.0
2012-07-05 11:00:00,16.43,16.49,16.42,16.49,63200.0,12.204,12.2486,12.1966,12.2486,63200.0
2012-07-05 11:10:00,16.49,16.5,16.48,16.5,47600.0,12.2486,12.256,12.2411,12.256,47600.0
2012-07-05 11:20:00,16.5,16.5,16.48,16.5,28000.0,12.256,12.256,12.2411,12.256,28000.0
2012-07-05 11:30:00,16.5,16.53,16.5,16.5,40600.0,12.256,12.2783,12.256,12.256,40600.0
2012-07-05 11:40:00,16.5,16.51,16.48,16.51,24800.0,12.256,12.2634,12.2411,12.2634,24800.0
2012-07-05 11:50:00,16.52,16.54,16.51,16.54,27200.0,12.2709,12.2857,12.2634,12.2857,27200.0
2012-07-05 12:00:00,16.54,16.55,16.54,16.55,25000.0,12.2857,12.2931,12.2857,12.2931,25000.0
2012-07-05 12:10:00,16.55,16.58,16.55,16.55,30600.0,12.2931,12.3154,12.2931,12.2931,30600.0
2012-07-05 12:20:00,16.56,16.56,16.53,16.53,36000.0,12.3006,12.3006,12.2783,12.2783,36000.0
2012-07-05 12:30:00,16.53,16.55,16.51,16.55,24600.0,12.2783,12.2931,12.2634,12.2931,24600.0
2012-07-05 12:40:00,16.55,16.57,16.55,16.57,23600.0,12.2931,12.308,12.2931,12.308,23600.0
2012-07-05 12:50:00,16.57,16.58,16.56,16.57,26800.0,12.308,12.3154,12.3006,12.308,26800.0
2012-07-05 13:00:00,16.57,16.58,16.56,16.57,19200.0,12.308,12.3154,12.3006,12.308,19200.0
2012-07-05 13:10:00,16.57,16.58,16.56,16.58,31200.0,12.308,12.3154,12.3006,12.3154,31200.0
2012-07-05 13:20:00,16.58,16.61,16.57,16.61,34600.0,12.3154,12.3377,12.308,12.3377,34600.0
2012-07-05 13:30:00,16.6,16.61,16.58,16.61,20800.0,12.3303,12.3377,12.3154,12.3377,20800.0
2012-07-05 13:40:00,16.61,16.64,16.6,16.63,44400.0,12.3377,12.36,12.3303,12.3526,44400.0
2012-07-05 13:50:00,16.62,16.64,16.61,16.64,26400.0,12.3451,12.36,12.3377,12.36,26400.0
2012-07-05 14:00:00,16.64,16.65,16.62,16.62,29200.0,12.36,12.3674,12.3451,12.3451,29200.0
2012-07-05 14:10:00,16.63,16.64,16.62,16.64,29400.0,12.3526,12.36,12.3451,12.36,29400.0
2012-07-05 14:20:00,16.64,16.66,16.64,16.65,35000.0,12.36,12.3748,12.36,12.3674,35000.0
2012-07-05 14:30:00,16.65,16.65,16.63,16.64,32200.0,12.3674,12.3674,12.3526,12.36,32200.0
2012-07-05 14:40:00,16.64,16.67,16.64,16.65,37600.0,12.36,12.3823,12.36,12.3674,37600.0
2012-07-05 14:50:00,16.65,16.65,16.61,16.63,31800.0,12.3674,12.3674,12.3377,12.3526,31800.0
2012-07-05 15:00:00,16.63,16.65,16.63,16.64,42000.0,12.3526,12.3674,12.3526,12.36,42000.0
2012-07-05 15:10:00,16.64,16.65,16.61,16.61,54600.0,12.36,12.3674,12.3377,12.3377,54600.0
2012-07-05 15:20:00,16.61,16.64,16.6,16.64,83400.0,12.3377,12.36,12.3303,12.36,83400.0
2012-07-05 15:30:00,16.63,16.64,16.57,16.57,197000.0,12.3526,12.36,12.308,12.308,197000.0
2012-07-05 15:40:00,16.57,16.6,16.57,16.58,101800.0,12.308,12.3303,12.308,12.3154,101800.0
2012-07-05 15:50:00,16.58,16.6,16.54,16.55,263400.0,12.3154,12.3303,12.2857,12.2931,263400.0
2012-07-06 09:30:00,16.48,16.56,16.4,16.4,93200.0,12.2411,12.3006,12.1817,12.1817,93200.0
2012-07-06 09:40:00,16.4,16.43,16.34,16.36,53200.0,12.1817,12.204,12.1371,12.152,53200.0
2012-07-06 09:50:00,16.36,16.36,16.27,16.35,64800.0,12.152,12.152,12.0852,12.1446,64800.0
2012-07-06 10:00:00,16.35,16.35,16.24,16.25,47600.0,12.1446,12.1446,12.0629,12.0703,47600.0
2012-07-06 10:10:00,16.26,16.29,16.25,16.27,39600.0,12.0777,12.1,12.0703,12.0852,39600.0
2012-07-06 10:20:00,16.28,16.32,16.28,16.29,20000.0,12.0926,12.1223,12.0926,12.1,20000.0
2012-07-06 10:30:00,16.29,16.29,16.23,16.27,43000.0,12.1,12.1,12.0554,12.0852,43000.0
2012-07-06 10:40:00,16.27,16.27,16.21,16.22,28800.0,12.0852,12.0852,12.0406,12.048,28800.0
2012-07-06 10:50:00,16.21,16.23,16.21,16.23,25800.0,12.0406,12.0554,12.0406,12.0554,25800.0
2012-07-06 11:00:00,16.23,16.24,16.21,16.24,43200.0,12.0554,12.0629,12.0406,12.0629,43200.0
2012-07-06 11:10:00,16.24,16.24,16.22,16.22,94200.0,12.0629,12.0629,12.048,12.048,94200.0
2012-07-06 11:20:00,16.22,16.22,16.18,16.19,37800.0,12.048,12.048,12.0183,12.0257,37800.0
2012-07-06 11:30:00,16.19,16.21,16.18,16.19,68400.0,12.0257,12.0406,12.0183,12.0257,68400.0
2012-07-06 11:40:00,16.19,16.21,16.18,16.2,32800.0,12.0257,12.0406,12.0183,12.0332,32800.0
2012-07-06 11:50:00,16.21,16.21,16.18,16.18,41400.0,12.0406,12.0406,12.0183,12.0183,41400.0
2012-07-06 12:00:00,16.19,16.19,16.13,16.14,79200.0,12.0257,12.0257,11.9812,11.9886,79200.0
2012-07-06 12:10:00,16.14,16.16,16.13,16.15,27800.0,11.9886,12.0034,11.9812,11.996,27800.0
2012-07-06 12:20:00,16.15,16.15,16.1,16.1,41000.0,11.996,11.996,11.9589,11.9589,41000.0
2012-07-06 12:30:00,16.09,16.1,16.06,16.07,26000.0,11.9515,11.9589,11.9292,11.9366,26000.0
2012-07-06 12:40:00,16.07,16.14,16.07,16.14,42200.0,11.9366,11.9886,11.9366,11.9886,42200.0
2012-07-06 12:50:00,16.14,16.15,16.13,16.14,23000.0,11.9886,11.996,11.9812,11.9886,23000.0
2012-07-06 13:00:00,16.14,16.14,16.11,16.13,39000.0,11.9886,11.9886,11.9663,11.9812,39000.0
2012-07-06 13:10:00,16.12,16.14,16.11,16.14,48200.0,11.9737,11.9886,11.9663,11.9886,48200.0
2012-07-06 13:20:00,16.14,16.14,16.1,16.11,60400.0,11.9886,11.9886,11.9589,11.9663,60400.0
2012-07-06 13:30:00,16.1,16.1,16.07,16.08,34200.0,11.9589,11.9589,11.9366,11.944,34200.0
2012-07-06 13:40:00,16.07,16.07,16.06,16.07,20800.0,11.9366,11.9366,11.9292,11.9366,20800.0
2012-07-06 13:50:00,16.07,16.09,16.07,16.09,33600.0,11.9366,11.9515,11.9366,11.9515,33600.0
2012-07-06 14:00:00,16.08,16.08,16.07,16.07,43400.0,11.944,11.944,11.9366,11.9366,43400.0
2012-07-06 14:10:00,16.07,16.08,16.07,16.07,41400.0,11.9366,11.944,11.9366,11.9366,41400.0
2012-07-06 14:20:00,16.07,16.08,16.07,16.08,20400.0,11.9366,11.944,11.9366,11.944,20400.0
2012-07-06 14:30:00,16.08,16.08,16.06,16.07,47600.0,11.944,11.944,11.9292,11.9366,47600.0
2012-07-06 14:40:00,16.08,16.08,16.06,16.06,25000.0,11.944,11.944,11.9292,11.9292,25000.0
2012-07-06 14:50:00,16.06,16.06,16.05,16.05,42000.0,11.9292,11.9292,11.9217,11.9217,42000.0
2012-07-06 15:00:00,16.05,16.05,16.05,16.05,82800.0,11.9217,11.9217,11.9217,11.9217,82800.0
2012-07-06 15:10:00,16.05,16.06,16.05,16.06,189200.0,11.9217,11.9292,11.9217,11.9292,189200.0
2012-07-06 15:20:00,16.06,16.07,16.05,16.07,113800.0,11.9292,11.9366,11.9217,11.9366,113800.0
2012-07-06 15:30:00,16.07,16.09,16.04,16.06,504800.0,11.9366,11.9515,11.9143,11.9292,504800.0
2012-07-06 15:40:00,16.05,16.13,16.05,16.11,249400.0,11.9217,11.9812,11.9217,11.9663,249400.0
2012-07-06 15:50:00,16.1,16.11,16.08,16.09,467200.0,11.9589,11.9663,11.944,11.9515,467200.0
2012-07-09 09:30:00,16.04,16.1,16.02,16.03,170800.0,11.9143,11.9589,11.8995,11.9069,170800.0
2012-07-09 09:40:00,16.02,16.02,15.88,15.9,118600.0,11.8995,11.8995,11.7955,11.8103,118600.0
2012-07-09 09:50:00,15.9,15.9,15.86,15.87,91200.0,11.8103,11.8103,11.7806,11.788,91200.0
2012-07-09 10:00:00,15.87,15.88,15.83,15.83,108000.0,11.788,11.7955,11.7583,11.7583,108000.0
2012-07-09 10:10:00,15.83,15.86,15.81,15.83,127400.0,11.7583,11.7806,11.7435,11.7583,127400.0
2012-07-09 10:20:00,15.83,15.84,15.8,15.82,128600.0,11.7583,11.7658,11.736,11.7509,128600.0
2012-07-09 10:30:00,15.82,15.85,15.79,15.85,66400.0,11.7509,11.7732,11.7286,11.7732,66400.0
2012-07-09 10:40:00,15.85,15.87,15.85,15.87,64800.0,11.7732,11.788,11.7732,11.788,64800.0
2012-07-09 10:50:00,15.88,15.9,15.86,15.88,86800.0,11.7955,11.8103,11.7806,11.7955,86800.0
2012-07-09 11:00:00,15.88,15.9,15.87,15.9,67800.0,11.7955,11.8103,11.788,11.8103,67800.0
2012-07-09 11:10:00,15.9,15.9,15.88,15.88,73200.0,11.8103,11.8103,11.7955,11.7955,73200.0
2012-07-09 11:20:00,15.88,15.9,15.88,15.88,63200.0,11.7955,11.8103,11.7955,11.7955,63200.0
2012-07-09 11:30:00,15.88,15.9,15.88,15.88,52000.0,11.7955,11.8103,11.7955,11.7955,52000.0
2012-07-09 11:40:00,15.88,15.9,15.88,15.89,39200.0,11.7955,11.8103,11.7955,11.8029,39200.0
2012-07-09 11:50:00,15.89,15.89,15.87,15.88,60200.0,11.8029,11.8029,11.788,11.7955,60200.0
2012-07-09 12:00:00,15.88,15.88,15.87,15.88,38000.0,11.7955,11.7955,11.788,11.7955,38000.0
2012-07-09 12:10:00,15.87,15.88,15.86,15.88,25400.0,11.788,11.7955,11.7806,11.7955,25400.0
2012-07-09 12:20:00,15.88,15.9,15.88,15.9,84200.0,11.7955,11.8103,11.7955,11.8103,84200.0
2012-07-09 12:30:00,15.9,15.9,15.88,15.88,21600.0,11.8103,11.8103,11.7955,11.7955,21600.0
2012-07-09 12:40:00,15.88,15.9,15.87,15.87,21600.0,11.7955,11.8103,11.788,11.788,21600.0
2012-07-09 12:50:00,15.87,15.89,15.87,15.88,23800.0,11.788,11.8029,11.788,11.7955,23800.0
2012-07-09 13:00:00,15.88,15.88,15.87,15.87,30800.0,11.7955,11.7955,11.788,11.788,30800.0
2012-07-09 13:10:00,15.87,15.88,15.87,15.87,32200.0,11.788,11.7955,11.788,11.788,32200.0
2012-07-09 13:20:00,15.87,15.9,15.86,15.88,50200.0,11.788,11.8103,11.7806,11.7955,50200.0
2012-07-09 13:30:00,15.89,15.9,15.88,15.9,51600.0,11.8029,11.8103,11.7955,11.8103,51600.0
2012-07-09 13:40:00,15.9,15.92,15.9,15.9,54000.0,11.8103,11.8252,11.8103,11.8103,54000.0
2012-07-09 13:50:00,15.9,15.92,15.9,15.92,71400.0,11.8103,11.8252,11.8103,11.8252,71400.0
2012-07-09 14:00:00,15.92,15.94,15.91,15.92,138000.0,11.8252,11.84,11.8178,11.8252,138000.0
2012-07-09 14:10:00,15.92,15.92,15.88,15.88,63200.0,11.8252,11.8252,11.7955,11.7955,63200.0
2012-07-09 14:20:00,15.88,15.88,15.87,15.87,26800.0,11.7955,11.7955,11.788,11.788,26800.0
2012-07-09 14:30:00,15.87,15.88,15.86,15.87,50200.0,11.788,11.7955,11.7806,11.788,50200.0
2012-07-09 14:40:00,15.87,15.87,15.83,15.84,56000.0,11.788,11.788,11.7583,11.7658,56000.0
2012-07-09 14:50:00,15.84,15.86,15.84,15.85,47400.0,11.7658,11.7806,11.7658,11.7732,47400.0
2012-07-09 15:00:00,15.86,15.86,15.85,15.85,69400.0,11.7806,11.7806,11.7732,11.7732,69400.0
2012-07-09 15:10:00,15.86,15.88,15.85,15.87,109000.0,11.7806,11.7955,11.7732,11.788,109000.0
2012-07-09 15:20:00,15.87,15.88,15.84,15.87,58200.0,11.788,11.7955,11.7658,11.788,58200.0
2012-07-09 15:30:00,15.86,15.87,15.85,15.85,121800.0,11.7806,11.788,11.7732,11.7732,121800.0
2012-07-09 15:40:00,15.85,15.92,15.85,15.92,97600.0,11.7732,11.8252,11.7732,11.8252,97600.0
2012-07-09 15:50:00,15.91,15.91,15.88,15.89,222800.0,11.8178,11.8178,11.7955,11.8029,222800.0
2012-07-10 09:30:00,15.92,15.96,15.87,15.96,170800.0,11.8252,11.8549,11.788,11.8549,170800.0
2012-07-10 09:40:00,15.99,16.03,15.96,16.02,134800.0,11.8772,11.9069,11.8549,11.8995,134800.0
2012-07-10 09:50:00,16.02,16.03,16.0,16.0,138200.0,11.8995,11.9069,11.8846,11.8846,138200.0
2012-07-10 10:00:00,16.0,16.02,15.89,15.9,97400.0,11.8846,11.8995,11.8029,11.8103,97400.0
2012-07-10 10:10:00,15.89,15.9,15.83,15.83,36400.0,11.8029,11.8103,11.7583,11.7583,36400.0
2012-07-10 10:20:00,15.83,15.86,15.81,15.81,67200.0,11.7583,11.7806,11.7435,11.7435,67200.0
2012-07-10 10:30:00,15.81,15.83,15.74,15.74,66200.0,11.7435,11.7583,11.6915,11.6915,66200.0
2012-07-10 10:40:00,15.74,15.74,15.72,15.72,57000.0,11.6915,11.6915,11.6766,11.6766,57000.0
2012-07-10 10:50:00,15.72,15.75,15.7,15.71,59800.0,11.6766,11.6989,11.6618,11.6692,59800.0
2012-07-10 11:00:00,15.71,15.74,15.68,15.7,184400.0,11.6692,11.6915,11.6469,11.6618,184400.0
2012-07-10 11:10:00,15.7,15.72,15.69,15.71,36800.0,11.6618,11.6766,11.6543,11.6692,36800.0
2012-07-10 11:20:00,15.7,15.75,15.7,15.74,74800.0,11.6618,11.6989,11.6618,11.6915,74800.0
2012-07-10 11:30:00,15.74,15.74,15.72,15.74,34000.0,11.6915,11.6915,11.6766,11.6915,34000.0
2012-07-10 11:40:00,15.74,15.74,15.71,15.72,49000.0,11.6915,11.6915,11.6692,11.6766,49000.0
2012-07-10 11:50:00,15.72,15.76,15.72,15.74,74400.0,11.6766,11.7063,11.6766,11.6915,74400.0
2012-07-10 12:00:00,15.74,15.78,15.74,15.76,76400.0,11.6915,11.7212,11.6915,11.7063,76400.0
2012-07-10 12:10:00,15.76,15.76,15.73,15.74,37200.0,11.7063,11.7063,11.684,11.6915,37200.0
2012-07-10 12:20:00,15.74,15.75,15.73,15.74,38000.0,11.6915,11.6989,11.684,11.6915,38000.0
2012-07-10 12:30:00,15.74,15.76,15.74,15.75,48600.0,11.6915,11.7063,11.6915,11.6989,48600.0
2012-07-10 12:40:00,15.76,15.76,15.72,15.73,69000.0,11.7063,11.7063,11.6766,11.684,69000.0
2012-07-10 12:50:00,15.73,15.74,15.72,15.74,52200.0,11.684,11.6915,11.6766,11.6915,52200.0
2012-07-10 13:00:00,15.74,15.74,15.72,15.74,85400.0,11.6915,11.6915,11.6766,11.6915,85400.0
2012-07-10 13:10:00,15.74,15.76,15.74,15.75,28400.0,11.6915,11.7063,11.6915,11.6989,28400.0
2012-07-10 13:20:00,15.76,15.76,15.68,15.68,105200.0,11.7063,11.7063,11.6469,11.6469,105200.0
2012-07-10 13:30:00,15.69,15.73,15.67,15.7,80000.0,11.6543,11.684,11.6395,11.6618,80000.0
2012-07-10 13:40:00,15.69,15.72,15.69,15.7,41600.0,11.6543,11.6766,11.6543,11.6618,41600.0
2012-07-10 13:50:00,15.69,15.71,15.66,15.67,86400.0,11.6543,11.6692,11.6321,11.6395,86400.0
2012-07-10 14:00:00,15.67,15.7,15.66,15.7,31800.0,11.6395,11.6618,11.6321,11.6618,31800.0
2012-07-10 14:10:00,15.7,15.7,15.65,15.65,53000.0,11.6618,11.6618,11.6246,11.6246,53000.0
2012-07-10 14:20:00,15.65,15.65,15.63,15.63,60600.0,11.6246,11.6246,11.6098,11.6098,60600.0
2012-07-10 14:30:00,15.63,15.63,15.62,15.63,70800.0,11.6098,11.6098,11.6023,11.6098,70800.0
2012-07-10 14:40:00,15.63,15.64,15.61,15.62,76200.0,11.6098,11.6172,11.5949,11.6023,76200.0
2012-07-10 14:50:00,15.62,15.62,15.58,15.6,104600.0,11.6023,11.6023,11.5726,11.5875,104600.0
2012-07-10 15:00:00,15.6,15.65,15.59,15.61,88600.0,11.5875,11.6246,11.5801,11.5949,88600.0
2012-07-10 15:10:00,15.61,15.62,15.6,15.61,139200.0,11.5949,11.6023,11.5875,11.5949,139200.0
2012-07-10 15:20:00,15.61,15.61,15.58,15.59,135400.0,11.5949,11.5949,11.5726,11.5801,135400.0
2012-07-10 15:30:00,15.6,15.61,15.59,15.61,169000.0,11.5875,11.5949,11.5801,11.5949,169000.0
2012-07-10 15:40:00,15.61,15.68,15.6,15.67,503200.0,11.5949,11.6469,11.5875,11.6395,503200.0
2012-07-10 15:50:00,15.67,15.72,15.67,15.71,542800.0,11.6395,11.6766,11.6395,11.6692,542800.0
2012-07-11 09:30:00,15.74,15.74,15.65,15.68,53000.0,11.6915,11.6915,11.6246,11.6469,53000.0
2012-07-11 09:40:00,15.68,15.7,15.63,15.68,76200.0,11.6469,11.6618,11.6098,11.6469,76200.0
2012-07-11 09:50:00,15.67,15.77,15.67,15.77,47600.0,11.6395,11.7138,11.6395,11.7138,47600.0
2012-07-11 10:00:00,15.77,15.86,15.76,15.84,121600.0,11.7138,11.7806,11.7063,11.7658,121600.0
2012-07-11 10:10:00,15.85,15.86,15.78,15.83,88400.0,11.7732,11.7806,11.7212,11.7583,88400.0
2012-07-11 10:20:00,15.84,15.85,15.77,15.78,74200.0,11.7658,11.7732,11.7138,11.7212,74200.0
2012-07-11 10:30:00,15.78,15.81,15.75,15.79,125000.0,11.7212,11.7435,11.6989,11.7286,125000.0
2012-07-11 10:40:00,15.79,15.8,15.77,15.78,84200.0,11.7286,11.736,11.7138,11.7212,84200.0
2012-07-11 10:50:00,15.77,15.79,15.72,15.72,65400.0,11.7138,11.7286,11.6766,11.6766,65400.0
2012-07-11 11:00:00,15.72,15.72,15.71,15.72,41400.0,11.6766,11.6766,11.6692,11.6766,41400.0
2012-07-11 11:10:00,15.72,15.72,15.68,15.68,56200.0,11.6766,11.6766,11.6469,11.6469,56200.0
2012-07-11 11:20:00,15.68,15.7,15.68,15.7,58200.0,11.6469,11.6618,11.6469,11.6618,58200.0
2012-07-11 11:30:00,15.7,15.76,15.7,15.76,40400.0,11.6618,11.7063,11.6618,11.7063,40400.0
2012-07-11 11:40:00,15.76,15.77,15.72,15.73,78600.0,11.7063,11.7138,11.6766,11.684,78600.0
2012-07-11 11:50:00,15.72,15.74,15.7,15.7,82000.0,11.6766,11.6915,11.6618,11.6618,82000.0
2012-07-11 12:00:00,15.7,15.74,15.7,15.71,72600.0,11.6618,11.6915,11.6618,11.6692,72600.0
2012-07-11 12:10:00,15.71,15.72,15.69,15.69,52600.0,11.6692,11.6766,11.6543,11.6543,52600.0
2012-07-11 12:20:00,15.69,15.7,15.65,15.66,66600.0,11.6543,11.6618,11.6246,11.6321,66600.0
2012-07-11 12:30:00,15.65,15.67,15.65,15.67,35800.0,11.6246,11.6395,11.6246,11.6395,35800.0
2012-07-11 12:40:00,15.66,15.67,15.65,15.66,54400.0,11.6321,11.6395,11.6246,11.6321,54400.0
2012-07-11 12:50:00,15.66,15.67,15.65,15.65,71400.0,11.6321,11.6395,11.6246,11.6246,71400.0
2012-07-11 13:00:00,15.65,15.65,15.6,15.6,48600.0,11.6246,11.6246,11.5875,11.5875,48600.0
2012-07-11 13:10:00,15.61,15.61,15.58,15.59,81600.0,11.5949,11.5949,11.5726,11.5801,81600.0
2012-07-11 13:20:00,15.59,15.61,15.58,15.61,61400.0,11.5801,11.5949,11.5726,11.5949,61400.0
2012-07-11 13:30:00,15.6,15.6,15.58,15.6,69000.0,11.5875,11.5875,11.5726,11.5875,69000.0
2012-07-11 13:40:00,15.61,15.63,15.6,15.62,113800.0,11.5949,11.6098,11.5875,11.6023,113800.0
2012-07-11 13:50:00,15.61,15.62,15.59,15.6,59600.0,11.5949,11.6023,11.5801,11.5875,59600.0
2012-07-11 14:00:00,15.6,15.63,15.52,15.55,195000.0,11.5875,11.6098,11.5281,11.5503,195000.0
2012-07-11 14:10:00,15.55,15.58,15.55,15.57,79600.0,11.5503,11.5726,11.5503,11.5652,79600.0
2012-07-11 14:20:00,15.56,15.57,15.52,15.55,101000.0,11.5578,11.5652,11.5281,11.5503,101000.0
2012-07-11 14:30:00,15.55,15.55,15.52,15.53,108200.0,11.5503,11.5503,11.5281,11.5355,108200.0
2012-07-11 14:40:00,15.53,15.57,15.52,15.56,126200.0,11.5355,11.5652,11.5281,11.5578,126200.0
2012-07-11 14:50:00,15.56,15.6,15.54,15.56,250600.0,11.5578,11.5875,11.5429,11.5578,250600.0
2012-07-11 15:00:00,15.55,15.61,15.55,15.6,370600.0,11.5503,11.5949,11.5503,11.5875,370600.0
2012-07-11 15:10:00,15.61,15.63,15.6,15.63,196000.0,11.5949,11.6098,11.5875,11.6098,196000.0
2012-07-11 15:20:00,15.62,15.63,15.59,15.61,218000.0,11.6023,11.6098,11.5801,11.5949,218000.0
2012-07-11 15:30:00,15.6,15.65,15.59,15.65,163800.0,11.5875,11.6246,11.5801,11.6246,163800.0
2012-07-11 15:40:00,15.65,15.69,15.64,15.67,376000.0,11.6246,11.6543,11.6172,11.6395,376000.0
2012-07-11 15:50:00,15.68,15.71,15.67,15.69,332800.0,11.6469,11.6692,11.6395,11.6543,332800.0
2012-07-12 09:30:00,15.54,15.55,15.47,15.51,217000.0,11.5429,11.5503,11.4909,11.5206,217000.0
2012-07-12 09:40:00,15.5,15.53,15.47,15.52,279400.0,11.5132,11.5355,11.4909,11.5281,279400.0
2012-07-12 09:50:00,15.51,15.51,15.47,15.47,94400.0,11.5206,11.5206,11.4909,11.4909,94400.0
2012-07-12 10:00:00,15.47,15.47,15.42,15.43,137400.0,11.4909,11.4909,11.4538,11.4612,137400.0
2012-07-12 10:10:00,15.43,15.44,15.34,15.36,119400.0,11.4612,11.4686,11.3944,11.4092,119400.0
2012-07-12 10:20:00,15.36,15.37,15.35,15.37,88800.0,11.4092,11.4166,11.4018,11.4166,88800.0
2012-07-12 10:30:00,15.37,15.38,15.34,15.35,94600.0,11.4166,11.4241,11.3944,11.4018,94600.0
2012-07-12 10:40:00,15.35,15.35,15.31,15.31,115000.0,11.4018,11.4018,11.3721,11.3721,115000.0
2012-07-12 10:50:00,15.31,15.36,15.31,15.35,63600.0,11.3721,11.4092,11.3721,11.4018,63600.0
2012-07-12 11:00:00,15.35,15.4,15.34,15.4,175800.0,11.4018,11.4389,11.3944,11.4389,175800.0
2012-07-12 11:10:00,15.4,15.41,15.38,15.38,80400.0,11.4389,11.4464,11.4241,11.4241,80400.0
2012-07-12 11:20:00,15.38,15.45,15.38,15.43,127800.0,11.4241,11.4761,11.4241,11.4612,127800.0
2012-07-12 11:30:00,15.43,15.44,15.39,15.39,74000.0,11.4612,11.4686,11.4315,11.4315,74000.0
2012-07-12 11:40:00,15.4,15.42,15.39,15.42,86200.0,11.4389,11.4538,11.4315,11.4538,86200.0
2012-07-12 11:50:00,15.41,15.5,15.4,15.5,161800.0,11.4464,11.5132,11.4389,11.5132,161800.0
2012-07-12 12:00:00,15.51,15.52,15.47,15.47,133800.0,11.5206,11.5281,11.4909,11.4909,133800.0
2012-07-12 12:10:00,15.47,15.47,15.41,15.42,96200.0,11.4909,11.4909,11.4464,11.4538,96200.0
2012-07-12 12:20:00,15.41,15.41,15.38,15.4,86200.0,11.4464,11.4464,11.4241,11.4389,86200.0
2012-07-12 12:30:00,15.4,15.4,15.37,15.37,55200.0,11.4389,11.4389,11.4166,11.4166,55200.0
2012-07-12 12:40:00,15.37,15.4,15.37,15.4,102800.0,11.4166,11.4389,11.4166,11.4389,102800.0
2012-07-12 12:50:00,15.4,15.43,15.4,15.43,85200.0,11.4389,11.4612,11.4389,11.4612,85200.0
2012-07-12 13:00:00,15.43,15.48,15.42,15.48,92800.0,11.4612,11.4984,11.4538,11.4984,92800.0
2012-07-12 13:10:00,15.48,15.51,15.47,15.47,115600.0,11.4984,11.5206,11.4909,11.4909,115600.0
2012-07-12 13:20:00,15.47,15.54,15.47,15.49,67200.0,11.4909,11.5429,11.4909,11.5058,67200.0
2012-07-12 13:30:00,15.49,15.51,15.48,15.49,42400.0,11.5058,11.5206,11.4984,11.5058,42400.0
2012-07-12 13:40:00,15.48,15.53,15.47,15.52,115800.0,11.4984,11.5355,11.4909,11.5281,115800.0
2012-07-12 13:50:00,15.52,15.53,15.47,15.47,147000.0,11.5281,11.5355,11.4909,11.4909,147000.0
2012-07-12 14:00:00,15.47,15.52,15.46,15.52,100600.0,11.4909,11.5281,11.4835,11.5281,100600.0
2012-07-12 14:10:00,15.52,15.54,15.47,15.47,134000.0,11.5281,11.5429,11.4909,11.4909,134000.0
2012-07-12 14:20:00,15.47,15.51,15.47,15.49,102600.0,11.4909,11.5206,11.4909,11.5058,102600.0
2012-07-12 14:30:00,15.49,15.56,15.49,15.54,108200.0,11.5058,11.5578,11.5058,11.5429,108200.0
2012-07-12 14:40:00,15.54,15.56,15.51,15.52,99600.0,11.5429,11.5578,11.5206,11.5281,99600.0
2012-07-12 14:50:00,15.52,15.55,15.52,15.52,58200.0,11.5281,11.5503,11.5281,11.5281,58200.0
2012-07-12 15:00:00,15.52,15.53,15.51,15.52,114600.0,11.5281,11.5355,11.5206,11.5281,114600.0
2012-07-12 15:10:00,15.52,15.56,15.52,15.53,253600.0,11.5281,11.5578,11.5281,11.5355,253600.0
2012-07-12 15:20:00,15.53,15.6,15.53,15.56,105800.0,11.5355,11.5875,11.5355,11.5578,105800.0
2012-07-12 15:30:00,15.56,15.58,15.55,15.56,120200.0,11.5578,11.5726,11.5503,11.5578,120200.0
2012-07-12 15:40:00,15.56,15.61,15.54,15.56,200000.0,11.5578,11.5949,11.5429,11.5578,200000.0
2012-07-12 15:50:00,15.56,15.56,15.51,15.52,331200.0,11.5578,11.5578,11.5206,11.5281,331200.0
2012-07-13 09:30:00,15.53,15.65,15.49,15.65,189600.0,11.5355,11.6246,11.5058,11.6246,189600.0
2012-07-13 09:40:00,15.66,15.67,15.62,15.67,59400.0,11.6321,11.6395,11.6023,11.6395,59400.0
2012-07-13 09:50:00,15.67,15.71,15.61,15.7,110200.0,11.6395,11.6692,11.5949,11.6618,110200.0
2012-07-13 10:00:00,15.7,15.79,15.69,15.74,85800.0,11.6618,11.7286,11.6543,11.6915,85800.0
2012-07-13 10:10:00,15.75,15.75,15.71,15.71,18600.0,11.6989,11.6989,11.6692,11.6692,18600.0
2012-07-13 10:20:00,15.72,15.77,15.7,15.77,64400.0,11.6766,11.7138,11.6618,11.7138,64400.0
2012-07-13 10:30:00,15.77,15.78,15.75,15.77,48200.0,11.7138,11.7212,11.6989,11.7138,48200.0
2012-07-13 10:40:00,15.77,15.77,15.72,15.74,51200.0,11.7138,11.7138,11.6766,11.6915,51200.0
2012-07-13 10:50:00,15.74,15.74,15.71,15.72,20000.0,11.6915,11.6915,11.6692,11.6766,20000.0
2012-07-13 11:00:00,15.72,15.72,15.7,15.72,21800.0,11.6766,11.6766,11.6618,11.6766,21800.0
2012-07-13 11:10:00,15.71,15.72,15.69,15.72,50800.0,11.6692,11.6766,11.6543,11.6766,50800.0
2012-07-13 11:20:00,15.72,15.72,15.68,15.69,21400.0,11.6766,11.6766,11.6469,11.6543,21400.0
2012-07-13 11:30:00,15.69,15.71,15.68,15.68,36800.0,11.6543,11.6692,11.6469,11.6469,36800.0
2012-07-13 11:40:00,15.68,15.69,15.67,15.68,67800.0,11.6469,11.6543,11.6395,11.6469,67800.0
2012-07-13 11:50:00,15.68,15.69,15.67,15.67,35200.0,11.6469,11.6543,11.6395,11.6395,35200.0
2012-07-13 12:00:00,15.67,15.69,15.66,15.69,35800.0,11.6395,11.6543,11.6321,11.6543,35800.0
2012-07-13 12:10:00,15.69,15.7,15.68,15.68,58600.0,11.6543,11.6618,11.6469,11.6469,58600.0
2012-07-13 12:20:00,15.68,15.69,15.67,15.68,24600.0,11.6469,11.6543,11.6395,11.6469,24600.0
2012-07-13 12:30:00,15.68,15.69,15.68,15.68,19000.0,11.6469,11.6543,11.6469,11.6469,19000.0
2012-07-13 12:40:00,15.68,15.68,15.66,15.67,7800.0,11.6469,11.6469,11.6321,11.6395,7800.0
2012-07-13 12:50:00,15.67,15.68,15.67,15.68,15800.0,11.6395,11.6469,11.6395,11.6469,15800.0
2012-07-13 13:00:00,15.67,15.68,15.67,15.67,9800.0,11.6395,11.6469,11.6395,11.6395,9800.0
2012-07-13 13:10:00,15.67,15.68,15.67,15.68,27800.0,11.6395,11.6469,11.6395,11.6469,27800.0
2012-07-13 13:20:00,15.68,15.68,15.67,15.68,264000.0,11.6469,11.6469,11.6395,11.6469,264000.0
2012-07-13 13:30:00,15.68,15.7,15.67,15.69,217200.0,11.6469,11.6618,11.6395,11.6543,217200.0
2012-07-13 13:40:00,15.69,15.73,15.69,15.72,93200.0,11.6543,11.684,11.6543,11.6766,93200.0
2012-07-13 13:50:00,15.72,15.78,15.72,15.78,149200.0,11.6766,11.7212,11.6766,11.7212,149200.0
2012-07-13 14:00:00,15.78,15.8,15.78,15.78,46000.0,11.7212,11.736,11.7212,11.7212,46000.0
2012-07-13 14:10:00,15.78,15.85,15.78,15.83,157400.0,11.7212,11.7732,11.7212,11.7583,157400.0
2012-07-13 14:20:00,15.83,15.83,15.79,15.81,48000.0,11.7583,11.7583,11.7286,11.7435,48000.0
2012-07-13 14:30:00,15.81,15.86,15.8,15.8,110600.0,11.7435,11.7806,11.736,11.736,110600.0
2012-07-13 14:40:00,15.79,15.81,15.79,15.81,49400.0,11.7286,11.7435,11.7286,11.7435,49400.0
2012-07-13 14:50:00,15.81,15.81,15.8,15.81,32800.0,11.7435,11.7435,11.736,11.7435,32800.0
2012-07-13 15:00:00,15.81,15.88,15.81,15.87,101000.0,11.7435,11.7955,11.7435,11.788,101000.0
2012-07-13 15:10:00,15.86,15.88,15.83,15.84,79600.0,11.7806,11.7955,11.7583,11.7658,79600.0
2012-07-13 15:20:00,15.84,15.88,15.81,15.81,93600.0,11.7658,11.7955,11.7435,11.7435,93600.0
2012-07-13 15:30:00,15.81,15.82,15.8,15.8,140200.0,11.7435,11.7509,11.736,11.736,140200.0
2012-07-13 15:40:00,15.8,15.83,15.78,15.79,165800.0,11.736,11.7583,11.7212,11.7286,165800.0
2012-07-13 15:50:00,15.79,15.83,15.77,15.81,322400.0,11.7286,11.7583,11.7138,11.7435,322400.0
2012-07-16 09:30:00,15.8,15.8,15.63,15.65,118400.0,11.736,11.736,11.6098,11.6246,118400.0
2012-07-16 09:40:00,15.68,15.7,15.63,15.65,25200.0,11.6469,11.6618,11.6098,11.6246,25200.0
2012-07-16 09:50:00,15.65,15.72,15.65,15.7,115800.0,11.6246,11.6766,11.6246,11.6618,115800.0
2012-07-16 10:00:00,15.69,15.72,15.68,15.69,272600.0,11.6543,11.6766,11.6469,11.6543,272600.0
2012-07-16 10:10:00,15.69,15.76,15.68,15.73,103400.0,11.6543,11.7063,11.6469,11.684,103400.0
2012-07-16 10:20:00,15.73,15.77,15.71,15.77,53400.0,11.684,11.7138,11.6692,11.7138,53400.0
2012-07-16 10:30:00,15.77,15.82,15.77,15.8,59000.0,11.7138,11.7509,11.7138,11.736,59000.0
2012-07-16 10:40:00,15.8,15.8,15.74,15.74,31200.0,11.736,11.736,11.6915,11.6915,31200.0
2012-07-16 10:50:00,15.75,15.78,15.74,15.78,115000.0,11.6989,11.7212,11.6915,11.7212,115000.0
2012-07-16 11:00:00,15.78,15.79,15.77,15.78,61800.0,11.7212,11.7286,11.7138,11.7212,61800.0
2012-07-16 11:10:00,15.78,15.9,15.78,15.88,177800.0,11.7212,11.8103,11.7212,11.7955,177800.0
2012-07-16 11:20:00,15.88,15.88,15.85,15.85,23200.0,11.7955,11.7955,11.7732,11.7732,23200.0
2012-07-16 11:30:00,15.84,15.84,15.81,15.82,27800.0,11.7658,11.7658,11.7435,11.7509,27800.0
2012-07-16 11:40:00,15.81,15.82,15.78,15.81,38800.0,11.7435,11.7509,11.7212,11.7435,38800.0
2012-07-16 11:50:00,15.81,15.81,15.78,15.81,28000.0,11.7435,11.7435,11.7212,11.7435,28000.0
2012-07-16 12:00:00,15.81,15.81,15.8,15.8,59600.0,11.7435,11.7435,11.736,11.736,59600.0
2012-07-16 12:10:00,15.8,15.81,15.76,15.76,65800.0,11.736,11.7435,11.7063,11.7063,65800.0
2012-07-16 12:20:00,15.76,15.77,15.74,15.77,46000.0,11.7063,11.7138,11.6915,11.7138,46000.0
2012-07-16 12:30:00,15.77,15.8,15.76,15.77,99200.0,11.7138,11.736,11.7063,11.7138,99200.0
2012-07-16 12:40:00,15.77,15.77,15.74,15.75,88400.0,11.7138,11.7138,11.6915,11.6989,88400.0
2012-07-16 12:50:00,15.74,15.78,15.74,15.78,32400.0,11.6915,11.7212,11.6915,11.7212,32400.0
2012-07-16 13:00:00,15.78,15.79,15.77,15.77,38600.0,11.7212,11.7286,11.7138,11.7138,38600.0
2012-07-16 13:10:00,15.78,15.79,15.77,15.79,66400.0,11.7212,11.7286,11.7138,11.7286,66400.0
2012-07-16 13:20:00,15.79,15.81,15.77,15.8,49800.0,11.7286,11.7435,11.7138,11.736,49800.0
2012-07-16 13:30:00,15.81,15.82,15.79,15.8,98000.0,11.7435,11.7509,11.7286,11.736,98000.0
2012-07-16 13:40:00,15.78,15.83,15.78,15.81,99400.0,11.7212,11.7583,11.7212,11.7435,99400.0
2012-07-16 13:50:00,15.81,15.83,15.8,15.81,80400.0,11.7435,11.7583,11.736,11.7435,80400.0
2012-07-16 14:00:00,15.81,15.81,15.8,15.81,70200.0,11.7435,11.7435,11.736,11.7435,70200.0
2012-07-16 14:10:00,15.81,15.81,15.79,15.81,88000.0,11.7435,11.7435,11.7286,11.7435,88000.0
2012-07-16 14:20:00,15.81,15.81,15.79,15.8,95400.0,11.7435,11.7435,11.7286,11.736,95400.0
2012-07-16 14:30:00,15.81,15.81,15.79,15.8,43600.0,11.7435,11.7435,11.7286,11.736,43600.0
2012-07-16 14:40:00,15.8,15.8,15.77,15.79,76600.0,11.736,11.736,11.7138,11.7286,76600.0
2012-07-16 14:50:00,15.78,15.79,15.74,15.77,44000.0,11.7212,11.7286,11.6915,11.7138,44000.0
2012-07-16 15:00:00,15.77,15.79,15.74,15.77,71600.0,11.7138,11.7286,11.6915,11.7138,71600.0
2012-07-16 15:10:00,15.77,15.82,15.77,15.81,79200.0,11.7138,11.7509,11.7138,11.7435,79200.0
2012-07-16 15:20:00,15.81,15.81,15.79,15.8,45000.0,11.7435,11.7435,11.7286,11.736,45000.0
2012-07-16 15:30:00,15.79,15.8,15.76,15.77,86800.0,11.7286,11.736,11.7063,11.7138,86800.0
2012-07-16 15:40:00,15.77,15.79,15.75,15.76,126600.0,11.7138,11.7286,11.6989,11.7063,126600.0
2012-07-16 15:50:00,15.76,15.78,15.75,15.78,131800.0,11.7063,11.7212,11.6989,11.7212,131800.0
2012-07-17 09:30:00,15.89,15.92,15.81,15.83,66400.0,11.8029,11.8252,11.7435,11.7583,66400.0
2012-07-17 09:40:00,15.84,15.84,15.74,15.75,68400.0,11.7658,11.7658,11.6915,11.6989,68400.0
2012-07-17 09:50:00,15.76,15.85,15.73,15.83,64400.0,11.7063,11.7732,11.684,11.7583,64400.0
2012-07-17 10:00:00,15.83,15.83,15.69,15.76,119400.0,11.7583,11.7583,11.6543,11.7063,119400.0
2012-07-17 10:10:00,15.76,15.78,15.72,15.74,43600.0,11.7063,11.7212,11.6766,11.6915,43600.0
2012-07-17 10:20:00,15.73,15.74,15.69,15.69,44000.0,11.684,11.6915,11.6543,11.6543,44000.0
2012-07-17 10:30:00,15.69,15.7,15.59,15.6,64600.0,11.6543,11.6618,11.5801,11.5875,64600.0
2012-07-17 10:40:00,15.6,15.63,15.58,15.62,79600.0,11.5875,11.6098,11.5726,11.6023,79600.0
2012-07-17 10:50:00,15.62,15.65,15.62,15.65,38200.0,11.6023,11.6246,11.6023,11.6246,38200.0
2012-07-17 11:00:00,15.65,15.69,15.63,15.68,38600.0,11.6246,11.6543,11.6098,11.6469,38600.0
2012-07-17 11:10:00,15.68,15.7,15.66,15.67,40000.0,11.6469,11.6618,11.6321,11.6395,40000.0
2012-07-17 11:20:00,15.67,15.67,15.65,15.65,56600.0,11.6395,11.6395,11.6246,11.6246,56600.0
2012-07-17 11:30:00,15.65,15.75,15.64,15.74,41600.0,11.6246,11.6989,11.6172,11.6915,41600.0
2012-07-17 11:40:00,15.74,15.77,15.72,15.74,32200.0,11.6915,11.7138,11.6766,11.6915,32200.0
2012-07-17 11:50:00,15.74,15.75,15.72,15.74,51000.0,11.6915,11.6989,11.6766,11.6915,51000.0
2012-07-17 12:00:00,15.75,15.81,15.71,15.81,60200.0,11.6989,11.7435,11.6692,11.7435,60200.0
2012-07-17 12:10:00,15.81,15.81,15.77,15.78,36200.0,11.7435,11.7435,11.7138,11.7212,36200.0
2012-07-17 12:20:00,15.79,15.81,15.77,15.8,53400.0,11.7286,11.7435,11.7138,11.736,53400.0
2012-07-17 12:30:00,15.79,15.81,15.77,15.77,41200.0,11.7286,11.7435,11.7138,11.7138,41200.0
2012-07-17 12:40:00,15.77,15.77,15.75,15.76,33600.0,11.7138,11.7138,11.6989,11.7063,33600.0
2012-07-17 12:50:00,15.75,15.76,15.71,15.71,47600.0,11.6989,11.7063,11.6692,11.6692,47600.0
2012-07-17 13:00:00,15.71,15.75,15.71,15.74,48200.0,11.6692,11.6989,11.6692,11.6915,48200.0
2012-07-17 13:10:00,15.74,15.77,15.73,15.77,35600.0,11.6915,11.7138,11.684,11.7138,35600.0
2012-07-17 13:20:00,15.77,15.8,15.74,15.79,75800.0,11.7138,11.736,11.6915,11.7286,75800.0
2012-07-17 13:30:00,15.79,15.82,15.79,15.79,54000.0,11.7286,11.7509,11.7286,11.7286,54000.0
2012-07-17 13:40:00,15.79,15.81,15.79,15.81,57600.0,11.7286,11.7435,11.7286,11.7435,57600.0
2012-07-17 13:50:00,15.81,15.81,15.78,15.78,41000.0,11.7435,11.7435,11.7212,11.7212,41000.0
2012-07-17 14:00:00,15.78,15.81,15.77,15.8,43200.0,11.7212,11.7435,11.7138,11.736,43200.0
2012-07-17 14:10:00,15.8,15.81,15.77,15.77,51800.0,11.736,11.7435,11.7138,11.7138,51800.0
2012-07-17 14:20:00,15.76,15.8,15.76,15.79,59600.0,11.7063,11.736,11.7063,11.7286,59600.0
2012-07-17 14:30:00,15.8,15.81,15.79,15.8,66600.0,11.736,11.7435,11.7286,11.736,66600.0
2012-07-17 14:40:00,15.8,15.86,15.8,15.85,89600.0,11.736,11.7806,11.736,11.7732,89600.0
2012-07-17 14:50:00,15.85,15.88,15.84,15.86,77800.0,11.7732,11.7955,11.7658,11.7806,77800.0
2012-07-17 15:00:00,15.86,15.87,15.81,15.81,72000.0,11.7806,11.788,11.7435,11.7435,72000.0
2012-07-17 15:10:00,15.81,15.81,15.78,15.78,93200.0,11.7435,11.7435,11.7212,11.7212,93200.0
2012-07-17 15:20:00,15.78,15.8,15.75,15.76,94200.0,11.7212,11.736,11.6989,11.7063,94200.0
2012-07-17 15:30:00,15.76,15.79,15.74,15.74,122400.0,11.7063,11.7286,11.6915,11.6915,122400.0
2012-07-17 15:40:00,15.74,15.8,15.74,15.79,144800.0,11.6915,11.736,11.6915,11.7286,144800.0
2012-07-17 15:50:00,15.79,15.81,15.78,15.81,263800.0,11.7286,11.7435,11.7212,11.7435,263800.0
2012-07-18 09:30:00,15.83,16.03,15.78,16.0,100200.0,11.7583,11.9069,11.7212,11.8846,100200.0
2012-07-18 09:40:00,16.0,16.09,15.99,16.09,60000.0,11.8846,11.9515,11.8772,11.9515,60000.0
2012-07-18 09:50:00,16.08,16.2,16.07,16.15,90800.0,11.944,12.0332,11.9366,11.996,90800.0
2012-07-18 10:00:00,16.15,16.21,16.11,16.14,84000.0,11.996,12.0406,11.9663,11.9886,84000.0
2012-07-18 10:10:00,16.15,16.22,16.15,16.22,48600.0,11.996,12.048,11.996,12.048,48600.0
2012-07-18 10:20:00,16.22,16.22,16.18,16.19,42000.0,12.048,12.048,12.0183,12.0257,42000.0
2012-07-18 10:30:00,16.2,16.22,16.17,16.18,48400.0,12.0332,12.048,12.0109,12.0183,48400.0
2012-07-18 10:40:00,16.18,16.2,16.17,16.18,33000.0,12.0183,12.0332,12.0109,12.0183,33000.0
2012-07-18 10:50:00,16.19,16.24,16.18,16.24,48000.0,12.0257,12.0629,12.0183,12.0629,48000.0
2012-07-18 11:00:00,16.24,16.25,16.23,16.24,33000.0,12.0629,12.0703,12.0554,12.0629,33000.0
2012-07-18 11:10:00,16.24,16.28,16.22,16.27,85600.0,12.0629,12.0926,12.048,12.0852,85600.0
2012-07-18 11:20:00,16.27,16.28,16.23,16.23,55600.0,12.0852,12.0926,12.0554,12.0554,55600.0
2012-07-18 11:30:00,16.24,16.25,16.23,16.24,70600.0,12.0629,12.0703,12.0554,12.0629,70600.0
2012-07-18 11:40:00,16.24,16.28,16.23,16.27,113800.0,12.0629,12.0926,12.0554,12.0852,113800.0
2012-07-18 11:50:00,16.27,16.29,16.27,16.28,25400.0,12.0852,12.1,12.0852,12.0926,25400.0
2012-07-18 12:00:00,16.28,16.33,16.28,16.33,57200.0,12.0926,12.1297,12.0926,12.1297,57200.0
2012-07-18 12:10:00,16.33,16.36,16.32,16.36,43600.0,12.1297,12.152,12.1223,12.152,43600.0
2012-07-18 12:20:00,16.36,16.38,16.34,16.35,48200.0,12.152,12.1669,12.1371,12.1446,48200.0
2012-07-18 12:30:00,16.35,16.38,16.35,16.36,53400.0,12.1446,12.1669,12.1446,12.152,53400.0
2012-07-18 12:40:00,16.36,16.37,16.34,16.36,41600.0,12.152,12.1594,12.1371,12.152,41600.0
2012-07-18 12:50:00,16.36,16.37,16.34,16.36,26600.0,12.152,12.1594,12.1371,12.152,26600.0
2012-07-18 13:00:00,16.36,16.36,16.33,16.35,29600.0,12.152,12.152,12.1297,12.1446,29600.0
2012-07-18 13:10:00,16.34,16.36,16.34,16.36,30000.0,12.1371,12.152,12.1371,12.152,30000.0
2012-07-18 13:20:00,16.36,16.38,16.35,16.36,31800.0,12.152,12.1669,12.1446,12.152,31800.0
2012-07-18 13:30:00,16.36,16.36,16.34,16.34,82400.0,12.152,12.152,12.1371,12.1371,82400.0
2012-07-18 13:40:00,16.34,16.34,16.33,16.34,25200.0,12.1371,12.1371,12.1297,12.1371,25200.0
2012-07-18 13:50:00,16.34,16.34,16.29,16.31,58800.0,12.1371,12.1371,12.1,12.1149,58800.0
2012-07-18 14:00:00,16.31,16.36,16.29,16.31,217200.0,12.1149,12.152,12.1,12.1149,217200.0
2012-07-18 14:10:00,16.31,16.33,16.3,16.33,40800.0,12.1149,12.1297,12.1074,12.1297,40800.0
2012-07-18 14:20:00,16.32,16.34,16.31,16.34,43200.0,12.1223,12.1371,12.1149,12.1371,43200.0
2012-07-18 14:30:00,16.34,16.34,16.31,16.31,39400.0,12.1371,12.1371,12.1149,12.1149,39400.0
2012-07-18 14:40:00,16.31,16.31,16.24,16.25,49400.0,12.1149,12.1149,12.0629,12.0703,49400.0
2012-07-18 14:50:00,16.25,16.27,16.24,16.27,22600.0,12.0703,12.0852,12.0629,12.0852,22600.0
2012-07-18 15:00:00,16.28,16.3,16.28,16.29,40200.0,12.0926,12.1074,12.0926,12.1,40200.0
2012-07-18 15:10:00,16.29,16.31,16.28,16.3,57800.0,12.1,12.1149,12.0926,12.1074,57800.0
2012-07-18 15:20:00,16.3,16.32,16.28,16.31,58800.0,12.1074,12.1223,12.0926,12.1149,58800.0
2012-07-18 15:30:00,16.31,16.33,16.31,16.31,57600.0,12.1149,12.1297,12.1149,12.1149,57600.0
2012-07-18 15:40:00,16.32,16.33,16.29,16.29,99800.0,12.1223,12.1297,12.1,12.1,99800.0
2012-07-18 15:50:00,16.3,16.3,16.27,16.29,183200.0,12.1074,12.1074,12.0852,12.1,183200.0
2012-07-19 09:30:00,16.33,16.39,16.27,16.32,136400.0,12.1297,12.1743,12.0852,12.1223,136400.0
2012-07-19 09:40:00,16.32,16.41,16.31,16.38,77600.0,12.1223,12.1891,12.1149,12.1669,77600.0
2012-07-19 09:50:00,16.38,16.43,16.38,16.43,83000.0,12.1669,12.204,12.1669,12.204,83000.0
2012-07-19 10:00:00,16.41,16.42,16.35,16.39,110600.0,12.1891,12.1966,12.1446,12.1743,110600.0
2012-07-19 10:10:00,16.39,16.41,16.32,16.41,73000.0,12.1743,12.1891,12.1223,12.1891,73000.0
2012-07-19 10:20:00,16.41,16.43,16.34,16.35,90000.0,12.1891,12.204,12.1371,12.1446,90000.0
2012-07-19 10:30:00,16.35,16.37,16.33,16.35,119000.0,12.1446,12.1594,12.1297,12.1446,119000.0
2012-07-19 10:40:00,16.35,16.45,16.34,16.45,91000.0,12.1446,12.2189,12.1371,12.2189,91000.0
2012-07-19 10:50:00,16.45,16.46,16.4,16.4,109400.0,12.2189,12.2263,12.1817,12.1817,109400.0
2012-07-19 11:00:00,16.41,16.45,16.41,16.42,74200.0,12.1891,12.2189,12.1891,12.1966,74200.0
2012-07-19 11:10:00,16.42,16.42,16.36,16.36,78600.0,12.1966,12.1966,12.152,12.152,78600.0
2012-07-19 11:20:00,16.36,16.36,16.34,16.35,62800.0,12.152,12.152,12.1371,12.1446,62800.0
2012-07-19 11:30:00,16.35,16.38,16.34,16.36,66600.0,12.1446,12.1669,12.1371,12.152,66600.0
2012-07-19 11:40:00,16.37,16.4,16.35,16.4,43200.0,12.1594,12.1817,12.1446,12.1817,43200.0
2012-07-19 11:50:00,16.39,16.42,16.39,16.4,33600.0,12.1743,12.1966,12.1743,12.1817,33600.0
2012-07-19 12:00:00,16.41,16.43,16.4,16.43,31600.0,12.1891,12.204,12.1817,12.204,31600.0
2012-07-19 12:10:00,16.43,16.44,16.41,16.44,57400.0,12.204,12.2114,12.1891,12.2114,57400.0
2012-07-19 12:20:00,16.44,16.45,16.42,16.42,49000.0,12.2114,12.2189,12.1966,12.1966,49000.0
2012-07-19 12:30:00,16.42,16.44,16.42,16.42,31800.0,12.1966,12.2114,12.1966,12.1966,31800.0
2012-07-19 12:40:00,16.42,16.42,16.4,16.41,29800.0,12.1966,12.1966,12.1817,12.1891,29800.0
2012-07-19 12:50:00,16.41,16.43,16.4,16.41,54000.0,12.1891,12.204,12.1817,12.1891,54000.0
2012-07-19 13:00:00,16.41,16.46,16.41,16.45,41600.0,12.1891,12.2263,12.1891,12.2189,41600.0
2012-07-19 13:10:00,16.45,16.47,16.45,16.45,23600.0,12.2189,12.2337,12.2189,12.2189,23600.0
2012-07-19 13:20:00,16.45,16.47,16.45,16.46,42200.0,12.2189,12.2337,12.2189,12.2263,42200.0
2012-07-19 13:30:00,16.46,16.46,16.43,16.43,25600.0,12.2263,12.2263,12.204,12.204,25600.0
2012-07-19 13:40:00,16.43,16.44,16.36,16.38,98000.0,12.204,12.2114,12.152,12.1669,98000.0
2012-07-19 13:50:00,16.38,16.38,16.3,16.34,97200.0,12.1669,12.1669,12.1074,12.1371,97200.0
2012-07-19 14:00:00,16.34,16.39,16.34,16.39,85000.0,12.1371,12.1743,12.1371,12.1743,85000.0
2012-07-19 14:10:00,16.38,16.4,16.36,16.36,99000.0,12.1669,12.1817,12.152,12.152,99000.0
2012-07-19 14:20:00,16.36,16.38,16.35,16.37,127800.0,12.152,12.1669,12.1446,12.1594,127800.0
2012-07-19 14:30:00,16.36,16.41,16.35,16.4,126800.0,12.152,12.1891,12.1446,12.1817,126800.0
2012-07-19 14:40:00,16.4,16.42,16.38,16.39,94200.0,12.1817,12.1966,12.1669,12.1743,94200.0
2012-07-19 14:50:00,16.39,16.39,16.37,16.38,33000.0,12.1743,12.1743,12.1594,12.1669,33000.0
2012-07-19 15:00:00,16.38,16.39,16.35,16.38,66400.0,12.1669,12.1743,12.1446,12.1669,66400.0
2012-07-19 15:10:00,16.38,16.39,16.36,16.39,128200.0,12.1669,12.1743,12.152,12.1743,128200.0
2012-07-19 15:20:00,16.39,16.4,16.36,16.37,160800.0,12.1743,12.1817,12.152,12.1594,160800.0
2012-07-19 15:30:00,16.38,16.43,16.36,16.42,132200.0,12.1669,12.204,12.152,12.1966,132200.0
2012-07-19 15:40:00,16.42,16.47,16.41,16.46,201000.0,12.1966,12.2337,12.1891,12.2263,201000.0
2012-07-19 15:50:00,16.47,16.48,16.41,16.42,224000.0,12.2337,12.2411,12.1891,12.1966,224000.0
2012-07-20 09:30:00,16.4,16.4,16.21,16.32,343600.0,12.1817,12.1817,12.0406,12.1223,343600.0
2012-07-20 09:40:00,16.32,16.36,16.2,16.21,48800.0,12.1223,12.152,12.0332,12.0406,48800.0
2012-07-20 09:50:00,16.22,16.23,16.16,16.23,37400.0,12.048,12.0554,12.0034,12.0554,37400.0
2012-07-20 10:00:00,16.22,16.32,16.22,16.32,29400.0,12.048,12.1223,12.048,12.1223,29400.0
2012-07-20 10:10:00,16.3,16.33,16.28,16.3,38400.0,12.1074,12.1297,12.0926,12.1074,38400.0
2012-07-20 10:20:00,16.3,16.31,16.24,16.25,33000.0,12.1074,12.1149,12.0629,12.0703,33000.0
2012-07-20 10:30:00,16.25,16.25,16.17,16.18,91800.0,12.0703,12.0703,12.0109,12.0183,91800.0
2012-07-20 10:40:00,16.18,16.18,16.15,16.16,50200.0,12.0183,12.0183,11.996,12.0034,50200.0
2012-07-20 10:50:00,16.17,16.23,16.16,16.23,60800.0,12.0109,12.0554,12.0034,12.0554,60800.0
2012-07-20 11:00:00,16.23,16.29,16.21,16.25,48400.0,12.0554,12.1,12.0406,12.0703,48400.0
2012-07-20 11:10:00,16.25,16.27,16.18,16.18,86000.0,12.0703,12.0852,12.0183,12.0183,86000.0
2012-07-20 11:20:00,16.18,16.21,16.18,16.21,37200.0,12.0183,12.0406,12.0183,12.0406,37200.0
2012-07-20 11:30:00,16.21,16.23,16.16,16.22,83600.0,12.0406,12.0554,12.0034,12.048,83600.0
2012-07-20 11:40:00,16.22,16.24,16.18,16.24,54800.0,12.048,12.0629,12.0183,12.0629,54800.0
2012-07-20 11:50:00,16.23,16.23,16.18,16.18,38400.0,12.0554,12.0554,12.0183,12.0183,38400.0
2012-07-20 12:00:00,16.18,16.19,16.13,16.15,28200.0,12.0183,12.0257,11.9812,11.996,28200.0
2012-07-20 12:10:00,16.15,16.17,16.13,16.14,47400.0,11.996,12.0109,11.9812,11.9886,47400.0
2012-07-20 12:20:00,16.13,16.15,16.12,16.14,29200.0,11.9812,11.996,11.9737,11.9886,29200.0
2012-07-20 12:30:00,16.14,16.14,16.09,16.11,34000.0,11.9886,11.9886,11.9515,11.9663,34000.0
2012-07-20 12:40:00,16.12,16.13,16.11,16.13,27800.0,11.9737,11.9812,11.9663,11.9812,27800.0
2012-07-20 12:50:00,16.13,16.15,16.12,16.15,26800.0,11.9812,11.996,11.9737,11.996,26800.0
2012-07-20 13:00:00,16.14,16.16,16.12,16.13,31200.0,11.9886,12.0034,11.9737,11.9812,31200.0
2012-07-20 13:10:00,16.13,16.13,16.11,16.11,17600.0,11.9812,11.9812,11.9663,11.9663,17600.0
2012-07-20 13:20:00,16.11,16.11,16.07,16.1,83200.0,11.9663,11.9663,11.9366,11.9589,83200.0
2012-07-20 13:30:00,16.1,16.11,16.1,16.11,16200.0,11.9589,11.9663,11.9589,11.9663,16200.0
2012-07-20 13:40:00,16.11,16.11,16.07,16.11,40800.0,11.9663,11.9663,11.9366,11.9663,40800.0
2012-07-20 13:50:00,16.11,16.14,16.1,16.13,25600.0,11.9663,11.9886,11.9589,11.9812,25600.0
2012-07-20 14:00:00,16.14,16.17,16.13,16.15,34000.0,11.9886,12.0109,11.9812,11.996,34000.0
2012-07-20 14:10:00,16.16,16.16,16.15,16.16,19800.0,12.0034,12.0034,11.996,12.0034,19800.0
2012-07-20 14:20:00,16.16,16.16,16.15,16.15,18600.0,12.0034,12.0034,11.996,11.996,18600.0
2012-07-20 14:30:00,16.15,16.16,16.14,16.14,20200.0,11.996,12.0034,11.9886,11.9886,20200.0
2012-07-20 14:40:00,16.15,16.15,16.14,16.15,22600.0,11.996,11.996,11.9886,11.996,22600.0
2012-07-20 14:50:00,16.16,16.16,16.14,16.15,19800.0,12.0034,12.0034,11.9886,11.996,19800.0
2012-07-20 15:00:00,16.15,16.17,16.14,16.17,45000.0,11.996,12.0109,11.9886,12.0109,45000.0
2012-07-20 15:10:00,16.17,16.17,16.14,16.14,43200.0,12.0109,12.0109,11.9886,11.9886,43200.0
2012-07-20 15:20:00,16.15,16.17,16.14,16.17,62600.0,11.996,12.0109,11.9886,12.0109,62600.0
2012-07-20 15:30:00,16.17,16.2,16.16,16.18,177800.0,12.0109,12.0332,12.0034,12.0183,177800.0
2012-07-20 15:40:00,16.19,16.22,16.18,16.19,272200.0,12.0257,12.048,12.0183,12.0257,272200.0
2012-07-20 15:50:00,16.19,16.2,16.18,16.2,431600.0,12.0257,12.0332,12.0183,12.0332,431600.0
2012-07-23 09:30:00,15.96,15.97,15.68,15.7,115200.0,11.8549,11.8623,11.6469,11.6618,115200.0
2012-07-23 09:40:00,15.7,15.78,15.7,15.76,63000.0,11.6618,11.7212,11.6618,11.7063,63000.0
2012-07-23 09:50:00,15.76,15.78,15.74,15.78,30400.0,11.7063,11.7212,11.6915,11.7212,30400.0
2012-07-23 10:00:00,15.78,15.83,15.77,15.79,84800.0,11.7212,11.7583,11.7138,11.7286,84800.0
2012-07-23 10:10:00,15.79,15.81,15.78,15.8,84600.0,11.7286,11.7435,11.7212,11.736,84600.0
2012-07-23 10:20:00,15.8,15.81,15.78,15.8,47600.0,11.736,11.7435,11.7212,11.736,47600.0
2012-07-23 10:30:00,15.79,15.81,15.78,15.79,87800.0,11.7286,11.7435,11.7212,11.7286,87800.0
2012-07-23 10:40:00,15.78,15.84,15.78,15.84,31000.0,11.7212,11.7658,11.7212,11.7658,31000.0
2012-07-23 10:50:00,15.85,15.88,15.83,15.88,54800.0,11.7732,11.7955,11.7583,11.7955,54800.0
2012-07-23 11:00:00,15.88,15.9,15.88,15.89,28400.0,11.7955,11.8103,11.7955,11.8029,28400.0
2012-07-23 11:10:00,15.9,15.9,15.86,15.86,67000.0,11.8103,11.8103,11.7806,11.7806,67000.0
2012-07-23 11:20:00,15.86,15.88,15.86,15.88,47200.0,11.7806,11.7955,11.7806,11.7955,47200.0
2012-07-23 11:30:00,15.88,15.88,15.8,15.83,83400.0,11.7955,11.7955,11.736,11.7583,83400.0
2012-07-23 11:40:00,15.82,15.85,15.81,15.84,42400.0,11.7509,11.7732,11.7435,11.7658,42400.0
2012-07-23 11:50:00,15.84,15.87,15.81,15.82,59800.0,11.7658,11.788,11.7435,11.7509,59800.0
2012-07-23 12:00:00,15.83,15.84,15.82,15.83,33600.0,11.7583,11.7658,11.7509,11.7583,33600.0
2012-07-23 12:10:00,15.83,15.85,15.8,15.81,46600.0,11.7583,11.7732,11.736,11.7435,46600.0
2012-07-23 12:20:00,15.81,15.84,15.8,15.81,213000.0,11.7435,11.7658,11.736,11.7435,213000.0
2012-07-23 12:30:00,15.81,15.84,15.79,15.81,54600.0,11.7435,11.7658,11.7286,11.7435,54600.0
2012-07-23 12:40:00,15.82,15.84,15.81,15.83,30400.0,11.7509,11.7658,11.7435,11.7583,30400.0
2012-07-23 12:50:00,15.84,15.86,15.81,15.83,52400.0,11.7658,11.7806,11.7435,11.7583,52400.0
2012-07-23 13:00:00,15.82,15.84,15.81,15.83,58000.0,11.7509,11.7658,11.7435,11.7583,58000.0
2012-07-23 13:10:00,15.83,15.86,15.81,15.85,53000.0,11.7583,11.7806,11.7435,11.7732,53000.0
2012-07-23 13:20:00,15.85,15.85,15.83,15.85,36200.0,11.7732,11.7732,11.7583,11.7732,36200.0
2012-07-23 13:30:00,15.84,15.86,15.84,15.85,25600.0,11.7658,11.7806,11.7658,11.7732,25600.0
2012-07-23 13:40:00,15.86,15.86,15.84,15.84,35400.0,11.7806,11.7806,11.7658,11.7658,35400.0
2012-07-23 13:50:00,15.83,15.86,15.81,15.85,58200.0,11.7583,11.7806,11.7435,11.7732,58200.0
2012-07-23 14:00:00,15.85,15.88,15.84,15.87,30400.0,11.7732,11.7955,11.7658,11.788,30400.0
2012-07-23 14:10:00,15.87,15.88,15.86,15.86,26200.0,11.788,11.7955,11.7806,11.7806,26200.0
2012-07-23 14:20:00,15.86,15.87,15.85,15.86,45800.0,11.7806,11.788,11.7732,11.7806,45800.0
2012-07-23 14:30:00,15.86,15.88,15.84,15.86,26200.0,11.7806,11.7955,11.7658,11.7806,26200.0
2012-07-23 14:40:00,15.86,15.88,15.86,15.87,40200.0,11.7806,11.7955,11.7806,11.788,40200.0
2012-07-23 14:50:00,15.87,15.87,15.84,15.84,32400.0,11.788,11.788,11.7658,11.7658,32400.0
2012-07-23 15:00:00,15.84,15.87,15.83,15.87,38800.0,11.7658,11.788,11.7583,11.788,38800.0
2012-07-23 15:10:00,15.87,15.88,15.86,15.87,51200.0,11.788,11.7955,11.7806,11.788,51200.0
2012-07-23 15:20:00,15.88,15.93,15.88,15.93,159200.0,11.7955,11.8326,11.7955,11.8326,159200.0
2012-07-23 15:30:00,15.94,15.95,15.93,15.94,75200.0,11.84,11.8475,11.8326,11.84,75200.0
2012-07-23 15:40:00,15.94,15.96,15.92,15.95,67800.0,11.84,11.8549,11.8252,11.8475,67800.0
2012-07-23 15:50:00,15.95,15.95,15.9,15.9,212800.0,11.8475,11.8475,11.8103,11.8103,212800.0
2012-07-24 09:30:00,15.92,15.95,15.85,15.85,76200.0,11.8252,11.8475,11.7732,11.7732,76200.0
2012-07-24 09:40:00,15.85,15.88,15.81,15.83,87800.0,11.7732,11.7955,11.7435,11.7583,87800.0
2012-07-24 09:50:00,15.83,15.92,15.78,15.87,104800.0,11.7583,11.8252,11.7212,11.788,104800.0
2012-07-24 10:00:00,15.87,15.9,15.85,15.87,52400.0,11.788,11.8103,11.7732,11.788,52400.0
2012-07-24 10:10:00,15.88,15.89,15.79,15.81,89800.0,11.7955,11.8029,11.7286,11.7435,89800.0
2012-07-24 10:20:00,15.81,15.87,15.81,15.84,80000.0,11.7435,11.788,11.7435,11.7658,80000.0
2012-07-24 10:30:00,15.83,15.9,15.83,15.88,22800.0,11.7583,11.8103,11.7583,11.7955,22800.0
2012-07-24 10:40:00,15.88,15.89,15.81,15.83,30000.0,11.7955,11.8029,11.7435,11.7583,30000.0
2012-07-24 10:50:00,15.82,15.85,15.81,15.81,28600.0,11.7509,11.7732,11.7435,11.7435,28600.0
2012-07-24 11:00:00,15.81,15.82,15.79,15.79,35400.0,11.7435,11.7509,11.7286,11.7286,35400.0
2012-07-24 11:10:00,15.79,15.84,15.77,15.83,68000.0,11.7286,11.7658,11.7138,11.7583,68000.0
2012-07-24 11:20:00,15.84,15.88,15.82,15.82,63800.0,11.7658,11.7955,11.7509,11.7509,63800.0
2012-07-24 11:30:00,15.82,15.83,15.75,15.77,71200.0,11.7509,11.7583,11.6989,11.7138,71200.0
2012-07-24 11:40:00,15.76,15.79,15.76,15.76,51000.0,11.7063,11.7286,11.7063,11.7063,51000.0
2012-07-24 11:50:00,15.76,15.76,15.73,15.74,30600.0,11.7063,11.7063,11.684,11.6915,30600.0
2012-07-24 12:00:00,15.73,15.73,15.67,15.7,61200.0,11.684,11.684,11.6395,11.6618,61200.0
2012-07-24 12:10:00,15.69,15.71,15.69,15.7,67200.0,11.6543,11.6692,11.6543,11.6618,67200.0
2012-07-24 12:20:00,15.7,15.7,15.65,15.7,65400.0,11.6618,11.6618,11.6246,11.6618,65400.0
2012-07-24 12:30:00,15.7,15.74,15.69,15.74,27200.0,11.6618,11.6915,11.6543,11.6915,27200.0
2012-07-24 12:40:00,15.74,15.77,15.74,15.75,26400.0,11.6915,11.7138,11.6915,11.6989,26400.0
2012-07-24 12:50:00,15.76,15.81,15.74,15.81,50800.0,11.7063,11.7435,11.6915,11.7435,50800.0
2012-07-24 13:00:00,15.8,15.81,15.77,15.77,22800.0,11.736,11.7435,11.7138,11.7138,22800.0
2012-07-24 13:10:00,15.77,15.79,15.72,15.72,48000.0,11.7138,11.7286,11.6766,11.6766,48000.0
2012-07-24 13:20:00,15.73,15.73,15.7,15.71,33400.0,11.684,11.684,11.6618,11.6692,33400.0
2012-07-24 13:30:00,15.71,15.71,15.69,15.7,34600.0,11.6692,11.6692,11.6543,11.6618,34600.0
2012-07-24 13:40:00,15.7,15.74,15.69,15.71,49800.0,11.6618,11.6915,11.6543,11.6692,49800.0
2012-07-24 13:50:00,15.71,15.76,15.71,15.75,78000.0,11.6692,11.7063,11.6692,11.6989,78000.0
2012-07-24 14:00:00,15.74,15.78,15.73,15.77,77600.0,11.6915,11.7212,11.684,11.7138,77600.0
2012-07-24 14:10:00,15.76,15.78,15.74,15.74,45400.0,11.7063,11.7212,11.6915,11.6915,45400.0
2012-07-24 14:20:00,15.74,15.74,15.67,15.69,396400.0,11.6915,11.6915,11.6395,11.6543,396400.0
2012-07-24 14:30:00,15.69,15.72,15.67,15.7,78200.0,11.6543,11.6766,11.6395,11.6618,78200.0
2012-07-24 14:40:00,15.71,15.71,15.69,15.7,52000.0,11.6692,11.6692,11.6543,11.6618,52000.0
2012-07-24 14:50:00,15.7,15.7,15.65,15.67,55800.0,11.6618,11.6618,11.6246,11.6395,55800.0
2012-07-24 15:00:00,15.67,15.7,15.63,15.63,82000.0,11.6395,11.6618,11.6098,11.6098,82000.0
2012-07-24 15:10:00,15.63,15.65,15.61,15.62,137600.0,11.6098,11.6246,11.5949,11.6023,137600.0
2012-07-24 15:20:00,15.62,15.72,15.62,15.72,197000.0,11.6023,11.6766,11.6023,11.6766,197000.0
2012-07-24 15:30:00,15.72,15.74,15.68,15.74,160800.0,11.6766,11.6915,11.6469,11.6915,160800.0
2012-07-24 15:40:00,15.74,15.74,15.65,15.67,199000.0,11.6915,11.6915,11.6246,11.6395,199000.0
2012-07-24 15:50:00,15.68,15.75,15.67,15.73,489400.0,11.6469,11.6989,11.6395,11.684,489400.0
2012-07-25 09:30:00,15.74,15.98,15.71,15.97,216200.0,11.6915,11.8697,11.6692,11.8623,216200.0
2012-07-25 09:40:00,15.99,15.99,15.92,15.92,121400.0,11.8772,11.8772,11.8252,11.8252,121400.0
2012-07-25 09:50:00,15.92,16.02,15.89,16.0,135600.0,11.8252,11.8995,11.8029,11.8846,135600.0
2012-07-25 10:00:00,16.0,16.03,15.89,15.93,128800.0,11.8846,11.9069,11.8029,11.8326,128800.0
2012-07-25 10:10:00,15.93,16.0,15.89,15.96,149200.0,11.8326,11.8846,11.8029,11.8549,149200.0
2012-07-25 10:20:00,15.96,15.97,15.88,15.96,54400.0,11.8549,11.8623,11.7955,11.8549,54400.0
2012-07-25 10:30:00,15.95,15.95,15.91,15.93,31800.0,11.8475,11.8475,11.8178,11.8326,31800.0
2012-07-25 10:40:00,15.94,16.0,15.94,15.97,128400.0,11.84,11.8846,11.84,11.8623,128400.0
2012-07-25 10:50:00,15.97,15.99,15.88,15.9,82400.0,11.8623,11.8772,11.7955,11.8103,82400.0
2012-07-25 11:00:00,15.9,15.94,15.89,15.94,121800.0,11.8103,11.84,11.8029,11.84,121800.0
2012-07-25 11:10:00,15.94,16.02,15.94,15.99,81400.0,11.84,11.8995,11.84,11.8772,81400.0
2012-07-25 11:20:00,15.99,15.99,15.95,15.97,80800.0,11.8772,11.8772,11.8475,11.8623,80800.0
2012-07-25 11:30:00,15.97,16.02,15.97,16.02,72400.0,11.8623,11.8995,11.8623,11.8995,72400.0
2012-07-25 11:40:00,16.02,16.02,15.97,15.97,83200.0,11.8995,11.8995,11.8623,11.8623,83200.0
2012-07-25 11:50:00,15.97,16.03,15.97,16.01,94000.0,11.8623,11.9069,11.8623,11.892,94000.0
2012-07-25 12:00:00,16.0,16.02,16.0,16.01,92600.0,11.8846,11.8995,11.8846,11.892,92600.0
2012-07-25 12:10:00,16.01,16.02,15.97,16.0,96800.0,11.892,11.8995,11.8623,11.8846,96800.0
2012-07-25 12:20:00,16.0,16.03,15.99,15.99,99200.0,11.8846,11.9069,11.8772,11.8772,99200.0
2012-07-25 12:30:00,15.99,16.04,15.99,16.04,34800.0,11.8772,11.9143,11.8772,11.9143,34800.0
2012-07-25 12:40:00,16.03,16.08,16.03,16.05,31600.0,11.9069,11.944,11.9069,11.9217,31600.0
2012-07-25 12:50:00,16.06,16.08,16.05,16.08,26200.0,11.9292,11.944,11.9217,11.944,26200.0
2012-07-25 13:00:00,16.08,16.11,16.07,16.09,33400.0,11.944,11.9663,11.9366,11.9515,33400.0
2012-07-25 13:10:00,16.1,16.13,16.09,16.11,51800.0,11.9589,11.9812,11.9515,11.9663,51800.0
2012-07-25 13:20:00,16.11,16.11,16.09,16.1,63400.0,11.9663,11.9663,11.9515,11.9589,63400.0
2012-07-25 13:30:00,16.1,16.14,16.09,16.11,61800.0,11.9589,11.9886,11.9515,11.9663,61800.0
2012-07-25 13:40:00,16.11,16.11,16.07,16.07,42000.0,11.9663,11.9663,11.9366,11.9366,42000.0
2012-07-25 13:50:00,16.07,16.1,16.07,16.1,17000.0,11.9366,11.9589,11.9366,11.9589,17000.0
2012-07-25 14:00:00,16.1,16.11,16.07,16.09,42400.0,11.9589,11.9663,11.9366,11.9515,42400.0
2012-07-25 14:10:00,16.09,16.11,16.09,16.09,22600.0,11.9515,11.9663,11.9515,11.9515,22600.0
2012-07-25 14:20:00,16.09,16.12,16.09,16.11,54600.0,11.9515,11.9737,11.9515,11.9663,54600.0
2012-07-25 14:30:00,16.11,16.14,16.1,16.11,28800.0,11.9663,11.9886,11.9589,11.9663,28800.0
2012-07-25 14:40:00,16.11,16.11,16.08,16.1,67200.0,11.9663,11.9663,11.944,11.9589,67200.0
2012-07-25 14:50:00,16.1,16.11,16.09,16.09,43800.0,11.9589,11.9663,11.9515,11.9515,43800.0
2012-07-25 15:00:00,16.09,16.09,16.06,16.07,39600.0,11.9515,11.9515,11.9292,11.9366,39600.0
2012-07-25 15:10:00,16.07,16.07,16.0,16.0,55600.0,11.9366,11.9366,11.8846,11.8846,55600.0
2012-07-25 15:20:00,16.0,16.02,15.99,16.02,45200.0,11.8846,11.8995,11.8772,11.8995,45200.0
2012-07-25 15:30:00,16.02,16.02,15.97,15.98,73400.0,11.8995,11.8995,11.8623,11.8697,73400.0
2012-07-25 15:40:00,15.97,15.99,15.95,15.99,137600.0,11.8623,11.8772,11.8475,11.8772,137600.0
2012-07-25 15:50:00,15.98,15.98,15.94,15.97,234800.0,11.8697,11.8697,11.84,11.8623,234800.0
2012-07-26 09:30:00,16.33,16.47,16.3,16.35,100400.0,12.1297,12.2337,12.1074,12.1446,100400.0
2012-07-26 09:40:00,16.34,16.43,16.33,16.41,111400.0,12.1371,12.204,12.1297,12.1891,111400.0
2012-07-26 09:50:00,16.4,16.5,16.4,16.45,142800.0,12.1817,12.256,12.1817,12.2189,142800.0
2012-07-26 10:00:00,16.45,16.5,16.4,16.48,93000.0,12.2189,12.256,12.1817,12.2411,93000.0
2012-07-26 10:10:00,16.48,16.5,16.38,16.38,86800.0,12.2411,12.256,12.1669,12.1669,86800.0
2012-07-26 10:20:00,16.39,16.42,16.39,16.4,64600.0,12.1743,12.1966,12.1743,12.1817,64600.0
2012-07-26 10:30:00,16.4,16.41,16.34,16.36,57000.0,12.1817,12.1891,12.1371,12.152,57000.0
2012-07-26 10:40:00,16.36,16.36,16.3,16.31,90200.0,12.152,12.152,12.1074,12.1149,90200.0
2012-07-26 10:50:00,16.32,16.33,16.29,16.32,45400.0,12.1223,12.1297,12.1,12.1223,45400.0
2012-07-26 11:00:00,16.31,16.33,16.28,16.3,104000.0,12.1149,12.1297,12.0926,12.1074,104000.0
2012-07-26 11:10:00,16.3,16.33,16.29,16.32,31600.0,12.1074,12.1297,12.1,12.1223,31600.0
2012-07-26 11:20:00,16.31,16.31,16.22,16.25,64400.0,12.1149,12.1149,12.048,12.0703,64400.0
2012-07-26 11:30:00,16.25,16.28,16.25,16.27,61600.0,12.0703,12.0926,12.0703,12.0852,61600.0
2012-07-26 11:40:00,16.27,16.27,16.21,16.22,33200.0,12.0852,12.0852,12.0406,12.048,33200.0
2012-07-26 11:50:00,16.23,16.24,16.21,16.23,15600.0,12.0554,12.0629,12.0406,12.0554,15600.0
2012-07-26 12:00:00,16.22,16.22,16.18,16.19,33800.0,12.048,12.048,12.0183,12.0257,33800.0
2012-07-26 12:10:00,16.19,16.21,16.16,16.2,37600.0,12.0257,12.0406,12.0034,12.0332,37600.0
2012-07-26 12:20:00,16.2,16.2,16.18,16.19,42000.0,12.0332,12.0332,12.0183,12.0257,42000.0
2012-07-26 12:30:00,16.18,16.21,16.17,16.2,36000.0,12.0183,12.0406,12.0109,12.0332,36000.0
2012-07-26 12:40:00,16.2,16.21,16.18,16.18,36000.0,12.0332,12.0406,12.0183,12.0183,36000.0
2012-07-26 12:50:00,16.18,16.21,16.15,16.2,70800.0,12.0183,12.0406,11.996,12.0332,70800.0
2012-07-26 13:00:00,16.2,16.24,16.2,16.22,32000.0,12.0332,12.0629,12.0332,12.048,32000.0
2012-07-26 13:10:00,16.23,16.24,16.22,16.22,20200.0,12.0554,12.0629,12.048,12.048,20200.0
2012-07-26 13:20:00,16.22,16.28,16.22,16.27,38200.0,12.048,12.0926,12.048,12.0852,38200.0
2012-07-26 13:30:00,16.27,16.28,16.23,16.25,73200.0,12.0852,12.0926,12.0554,12.0703,73200.0
2012-07-26 13:40:00,16.25,16.25,16.24,16.25,15000.0,12.0703,12.0703,12.0629,12.0703,15000.0
2012-07-26 13:50:00,16.25,16.25,16.21,16.21,51600.0,12.0703,12.0703,12.0406,12.0406,51600.0
2012-07-26 14:00:00,16.22,16.23,16.21,16.23,33800.0,12.048,12.0554,12.0406,12.0554,33800.0
2012-07-26 14:10:00,16.23,16.23,16.2,16.2,38800.0,12.0554,12.0554,12.0332,12.0332,38800.0
2012-07-26 14:20:00,16.2,16.22,16.18,16.22,43600.0,12.0332,12.048,12.0183,12.048,43600.0
2012-07-26 14:30:00,16.22,16.22,16.19,16.22,28200.0,12.048,12.048,12.0257,12.048,28200.0
2012-07-26 14:40:00,16.22,16.24,16.19,16.23,32000.0,12.048,12.0629,12.0257,12.0554,32000.0
2012-07-26 14:50:00,16.23,16.26,16.23,16.23,78800.0,12.0554,12.0777,12.0554,12.0554,78800.0
2012-07-26 15:00:00,16.23,16.24,16.21,16.22,66800.0,12.0554,12.0629,12.0406,12.048,66800.0
2012-07-26 15:10:00,16.22,16.22,16.2,16.2,44000.0,12.048,12.048,12.0332,12.0332,44000.0
2012-07-26 15:20:00,16.2,16.24,16.18,16.24,68000.0,12.0332,12.0629,12.0183,12.0629,68000.0
2012-07-26 15:30:00,16.24,16.27,16.23,16.25,98200.0,12.0629,12.0852,12.0554,12.0703,98200.0
2012-07-26 15:40:00,16.25,16.3,16.25,16.25,121000.0,12.0703,12.1074,12.0703,12.0703,121000.0
2012-07-26 15:50:00,16.25,16.27,16.23,16.25,212600.0,12.0703,12.0852,12.0554,12.0703,212600.0
2012-07-27 09:30:00,16.4,16.43,16.29,16.29,133000.0,12.1817,12.204,12.1,12.1,133000.0
2012-07-27 09:40:00,16.29,16.33,16.24,16.32,115600.0,12.1,12.1297,12.0629,12.1223,115600.0
2012-07-27 09:50:00,16.32,16.38,16.32,16.36,134000.0,12.1223,12.1669,12.1223,12.152,134000.0
2012-07-27 10:00:00,16.37,16.4,16.35,16.35,138600.0,12.1594,12.1817,12.1446,12.1446,138600.0
2012-07-27 10:10:00,16.34,16.37,16.33,16.36,58400.0,12.1371,12.1594,12.1297,12.152,58400.0
2012-07-27 10:20:00,16.36,16.38,16.33,16.36,97600.0,12.152,12.1669,12.1297,12.152,97600.0
2012-07-27 10:30:00,16.36,16.38,16.33,16.33,69800.0,12.152,12.1669,12.1297,12.1297,69800.0
2012-07-27 10:40:00,16.33,16.39,16.33,16.36,102200.0,12.1297,12.1743,12.1297,12.152,102200.0
2012-07-27 10:50:00,16.36,16.38,16.33,16.36,68000.0,12.152,12.1669,12.1297,12.152,68000.0
2012-07-27 11:00:00,16.36,16.39,16.36,16.37,73200.0,12.152,12.1743,12.152,12.1594,73200.0
2012-07-27 11:10:00,16.37,16.4,16.37,16.39,36400.0,12.1594,12.1817,12.1594,12.1743,36400.0
2012-07-27 11:20:00,16.39,16.39,16.34,16.34,74400.0,12.1743,12.1743,12.1371,12.1371,74400.0
2012-07-27 11:30:00,16.34,16.36,16.33,16.34,40000.0,12.1371,12.152,12.1297,12.1371,40000.0
2012-07-27 11:40:00,16.34,16.35,16.32,16.33,44800.0,12.1371,12.1446,12.1223,12.1297,44800.0
2012-07-27 11:50:00,16.33,16.39,16.33,16.39,96800.0,12.1297,12.1743,12.1297,12.1743,96800.0
2012-07-27 12:00:00,16.39,16.4,16.38,16.4,119800.0,12.1743,12.1817,12.1669,12.1817,119800.0
2012-07-27 12:10:00,16.4,16.41,16.36,16.36,67600.0,12.1817,12.1891,12.152,12.152,67600.0
2012-07-27 12:20:00,16.37,16.38,16.36,16.38,74000.0,12.1594,12.1669,12.152,12.1669,74000.0
2012-07-27 12:30:00,16.38,16.39,16.33,16.33,120000.0,12.1669,12.1743,12.1297,12.1297,120000.0
2012-07-27 12:40:00,16.33,16.36,16.32,16.35,70000.0,12.1297,12.152,12.1223,12.1446,70000.0
2012-07-27 12:50:00,16.35,16.36,16.32,16.32,60800.0,12.1446,12.152,12.1223,12.1223,60800.0
2012-07-27 13:00:00,16.32,16.36,16.32,16.36,65400.0,12.1223,12.152,12.1223,12.152,65400.0
2012-07-27 13:10:00,16.36,16.39,16.36,16.37,29400.0,12.152,12.1743,12.152,12.1594,29400.0
2012-07-27 13:20:00,16.38,16.41,16.33,16.4,320200.0,12.1669,12.1891,12.1297,12.1817,320200.0
2012-07-27 13:30:00,16.4,16.45,16.39,16.45,255600.0,12.1817,12.2189,12.1743,12.2189,255600.0
2012-07-27 13:40:00,16.46,16.47,16.35,16.35,169400.0,12.2263,12.2337,12.1446,12.1446,169400.0
2012-07-27 13:50:00,16.35,16.4,16.35,16.4,244200.0,12.1446,12.1817,12.1446,12.1817,244200.0
2012-07-27 14:00:00,16.4,16.46,16.39,16.44,69400.0,12.1817,12.2263,12.1743,12.2114,69400.0
2012-07-27 14:10:00,16.44,16.44,16.39,16.39,105200.0,12.2114,12.2114,12.1743,12.1743,105200.0
2012-07-27 14:20:00,16.39,16.4,16.36,16.37,100800.0,12.1743,12.1817,12.152,12.1594,100800.0
2012-07-27 14:30:00,16.36,16.38,16.35,16.38,172800.0,12.152,12.1669,12.1446,12.1669,172800.0
2012-07-27 14:40:00,16.38,16.42,16.36,16.41,44600.0,12.1669,12.1966,12.152,12.1891,44600.0
2012-07-27 14:50:00,16.42,16.42,16.4,16.4,122200.0,12.1966,12.1966,12.1817,12.1817,122200.0
2012-07-27 15:00:00,16.4,16.41,16.4,16.41,100600.0,12.1817,12.1891,12.1817,12.1891,100600.0
2012-07-27 15:10:00,16.41,16.41,16.36,16.38,364000.0,12.1891,12.1891,12.152,12.1669,364000.0
2012-07-27 15:20:00,16.39,16.44,16.36,16.43,98400.0,12.1743,12.2114,12.152,12.204,98400.0
2012-07-27 15:30:00,16.44,16.49,16.43,16.48,126800.0,12.2114,12.2486,12.204,12.2411,126800.0
2012-07-27 15:40:00,16.48,16.5,16.47,16.49,124800.0,12.2411,12.256,12.2337,12.2486,124800.0
2012-07-27 15:50:00,16.5,16.5,16.41,16.43,412400.0,12.256,12.256,12.1891,12.204,412400.0
2012-07-30 09:30:00,16.46,16.62,16.46,16.55,112600.0,12.2263,12.3451,12.2263,12.2931,112600.0
2012-07-30 09:40:00,16.56,16.58,16.49,16.55,56000.0,12.3006,12.3154,12.2486,12.2931,56000.0
2012-07-30 09:50:00,16.54,16.59,16.5,16.59,78200.0,12.2857,12.3228,12.256,12.3228,78200.0
2012-07-30 10:00:00,16.6,16.61,16.54,16.54,91200.0,12.3303,12.3377,12.2857,12.2857,91200.0
2012-07-30 10:10:00,16.54,16.56,16.48,16.5,76400.0,12.2857,12.3006,12.2411,12.256,76400.0
2012-07-30 10:20:00,16.5,16.56,16.49,16.51,118400.0,12.256,12.3006,12.2486,12.2634,118400.0
2012-07-30 10:30:00,16.51,16.54,16.45,16.54,174200.0,12.2634,12.2857,12.2189,12.2857,174200.0
2012-07-30 10:40:00,16.54,16.55,16.48,16.49,62600.0,12.2857,12.2931,12.2411,12.2486,62600.0
2012-07-30 10:50:00,16.5,16.5,16.46,16.46,89600.0,12.256,12.256,12.2263,12.2263,89600.0
2012-07-30 11:00:00,16.46,16.53,16.46,16.52,93600.0,12.2263,12.2783,12.2263,12.2709,93600.0
2012-07-30 11:10:00,16.52,16.53,16.45,16.47,160400.0,12.2709,12.2783,12.2189,12.2337,160400.0
2012-07-30 11:20:00,16.47,16.48,16.45,16.46,212000.0,12.2337,12.2411,12.2189,12.2263,212000.0
2012-07-30 11:30:00,16.47,16.49,16.44,16.47,247400.0,12.2337,12.2486,12.2114,12.2337,247400.0
2012-07-30 11:40:00,16.47,16.49,16.43,16.46,90000.0,12.2337,12.2486,12.204,12.2263,90000.0
2012-07-30 11:50:00,16.45,16.48,16.43,16.46,90000.0,12.2189,12.2411,12.204,12.2263,90000.0
2012-07-30 12:00:00,16.45,16.47,16.41,16.42,220000.0,12.2189,12.2337,12.1891,12.1966,220000.0
2012-07-30 12:10:00,16.42,16.43,16.38,16.39,121400.0,12.1966,12.204,12.1669,12.1743,121400.0
2012-07-30 12:20:00,16.39,16.4,16.38,16.38,127400.0,12.1743,12.1817,12.1669,12.1669,127400.0
2012-07-30 12:30:00,16.38,16.38,16.34,16.35,95400.0,12.1669,12.1669,12.1371,12.1446,95400.0
2012-07-30 12:40:00,16.35,16.46,16.35,16.43,131000.0,12.1446,12.2263,12.1446,12.204,131000.0
2012-07-30 12:50:00,16.44,16.5,16.43,16.44,62000.0,12.2114,12.256,12.204,12.2114,62000.0
2012-07-30 13:00:00,16.44,16.5,16.43,16.5,77200.0,12.2114,12.256,12.204,12.256,77200.0
2012-07-30 13:10:00,16.5,16.51,16.48,16.49,40600.0,12.256,12.2634,12.2411,12.2486,40600.0
2012-07-30 13:20:00,16.49,16.53,16.49,16.52,79000.0,12.2486,12.2783,12.2486,12.2709,79000.0
2012-07-30 13:30:00,16.53,16.54,16.51,16.51,78200.0,12.2783,12.2857,12.2634,12.2634,78200.0
2012-07-30 13:40:00,16.51,16.52,16.47,16.47,139800.0,12.2634,12.2709,12.2337,12.2337,139800.0
2012-07-30 13:50:00,16.49,16.49,16.46,16.47,321400.0,12.2486,12.2486,12.2263,12.2337,321400.0
2012-07-30 14:00:00,16.48,16.5,16.45,16.49,59400.0,12.2411,12.256,12.2189,12.2486,59400.0
2012-07-30 14:10:00,16.49,16.52,16.48,16.51,87000.0,12.2486,12.2709,12.2411,12.2634,87000.0
2012-07-30 14:20:00,16.52,16.55,16.5,16.55,60600.0,12.2709,12.2931,12.256,12.2931,60600.0
2012-07-30 14:30:00,16.55,16.58,16.55,16.58,59800.0,12.2931,12.3154,12.2931,12.3154,59800.0
2012-07-30 14:40:00,16.58,16.6,16.58,16.59,59400.0,12.3154,12.3303,12.3154,12.3228,59400.0
2012-07-30 14:50:00,16.59,16.64,16.59,16.61,137000.0,12.3228,12.36,12.3228,12.3377,137000.0
2012-07-30 15:00:00,16.61,16.63,16.55,16.55,97400.0,12.3377,12.3526,12.2931,12.2931,97400.0
2012-07-30 15:10:00,16.55,16.6,16.55,16.6,168000.0,12.2931,12.3303,12.2931,12.3303,168000.0
2012-07-30 15:20:00,16.6,16.64,16.6,16.64,107400.0,12.3303,12.36,12.3303,12.36,107400.0
2012-07-30 15:30:00,16.65,16.66,16.6,16.61,216800.0,12.3674,12.3748,12.3303,12.3377,216800.0
2012-07-30 15:40:00,16.61,16.65,16.6,16.65,231400.0,12.3377,12.3674,12.3303,12.3674,231400.0
2012-07-30 15:50:00,16.65,16.71,16.64,16.68,789000.0,12.3674,12.412,12.36,12.3897,789000.0
2012-07-31 09:30:00,16.68,16.81,16.68,16.79,90600.0,12.3897,12.4863,12.3897,12.4714,90600.0
2012-07-31 09:40:00,16.79,16.86,16.79,16.85,168600.0,12.4714,12.5234,12.4714,12.516,168600.0
2012-07-31 09:50:00,16.84,16.85,16.73,16.77,175200.0,12.5085,12.516,12.4268,12.4565,175200.0
2012-07-31 10:00:00,16.77,16.79,16.69,16.71,128800.0,12.4565,12.4714,12.3971,12.412,128800.0
2012-07-31 10:10:00,16.7,16.77,16.68,16.76,127800.0,12.4046,12.4565,12.3897,12.4491,127800.0
2012-07-31 10:20:00,16.77,16.81,16.75,16.76,52400.0,12.4565,12.4863,12.4417,12.4491,52400.0
2012-07-31 10:30:00,16.75,16.77,16.68,16.68,85600.0,12.4417,12.4565,12.3897,12.3897,85600.0
2012-07-31 10:40:00,16.68,16.77,16.68,16.77,49200.0,12.3897,12.4565,12.3897,12.4565,49200.0
2012-07-31 10:50:00,16.75,16.77,16.72,16.73,100000.0,12.4417,12.4565,12.4194,12.4268,100000.0
2012-07-31 11:00:00,16.73,16.75,16.72,16.73,52400.0,12.4268,12.4417,12.4194,12.4268,52400.0
2012-07-31 11:10:00,16.73,16.77,16.73,16.74,170400.0,12.4268,12.4565,12.4268,12.4343,170400.0
2012-07-31 11:20:00,16.75,16.76,16.74,16.75,101800.0,12.4417,12.4491,12.4343,12.4417,101800.0
2012-07-31 11:30:00,16.75,16.75,16.7,16.72,105800.0,12.4417,12.4417,12.4046,12.4194,105800.0
2012-07-31 11:40:00,16.72,16.72,16.68,16.69,57200.0,12.4194,12.4194,12.3897,12.3971,57200.0
2012-07-31 11:50:00,16.69,16.73,16.69,16.71,44400.0,12.3971,12.4268,12.3971,12.412,44400.0
2012-07-31 12:00:00,16.71,16.71,16.65,16.68,194200.0,12.412,12.412,12.3674,12.3897,194200.0
2012-07-31 12:10:00,16.68,16.68,16.63,16.65,48000.0,12.3897,12.3897,12.3526,12.3674,48000.0
2012-07-31 12:20:00,16.65,16.66,16.61,16.65,75000.0,12.3674,12.3748,12.3377,12.3674,75000.0
2012-07-31 12:30:00,16.65,16.65,16.64,16.65,39800.0,12.3674,12.3674,12.36,12.3674,39800.0
2012-07-31 12:40:00,16.65,16.65,16.6,16.61,43200.0,12.3674,12.3674,12.3303,12.3377,43200.0
2012-07-31 12:50:00,16.62,16.64,16.6,16.63,71600.0,12.3451,12.36,12.3303,12.3526,71600.0
2012-07-31 13:00:00,16.63,16.68,16.61,16.68,102000.0,12.3526,12.3897,12.3377,12.3897,102000.0
2012-07-31 13:10:00,16.68,16.7,16.67,16.68,35400.0,12.3897,12.4046,12.3823,12.3897,35400.0
2012-07-31 13:20:00,16.68,16.72,16.68,16.71,33000.0,12.3897,12.4194,12.3897,12.412,33000.0
2012-07-31 13:30:00,16.72,16.72,16.66,16.66,65000.0,12.4194,12.4194,12.3748,12.3748,65000.0
2012-07-31 13:40:00,16.66,16.67,16.59,16.6,100000.0,12.3748,12.3823,12.3228,12.3303,100000.0
2012-07-31 13:50:00,16.6,16.65,16.6,16.65,102400.0,12.3303,12.3674,12.3303,12.3674,102400.0
2012-07-31 14:00:00,16.65,16.67,16.65,16.67,116000.0,12.3674,12.3823,12.3674,12.3823,116000.0
2012-07-31 14:10:00,16.67,16.71,16.67,16.71,76000.0,12.3823,12.412,12.3823,12.412,76000.0
2012-07-31 14:20:00,16.71,16.71,16.68,16.7,58400.0,12.412,12.412,12.3897,12.4046,58400.0
2012-07-31 14:30:00,16.7,16.7,16.65,16.68,88400.0,12.4046,12.4046,12.3674,12.3897,88400.0
2012-07-31 14:40:00,16.68,16.7,16.66,16.68,44800.0,12.3897,12.4046,12.3748,12.3897,44800.0
2012-07-31 14:50:00,16.68,16.68,16.65,16.65,45400.0,12.3897,12.3897,12.3674,12.3674,45400.0
2012-07-31 15:00:00,16.65,16.65,16.63,16.64,84000.0,12.3674,12.3674,12.3526,12.36,84000.0
2012-07-31 15:10:00,16.64,16.65,16.61,16.63,168800.0,12.36,12.3674,12.3377,12.3526,168800.0
2012-07-31 15:20:00,16.63,16.66,16.62,16.65,101200.0,12.3526,12.3748,12.3451,12.3674,101200.0
2012-07-31 15:30:00,16.65,16.66,16.63,16.65,104000.0,12.3674,12.3748,12.3526,12.3674,104000.0
2012-07-31 15:40:00,16.65,16.68,16.65,16.65,86600.0,12.3674,12.3897,12.3674,12.3674,86600.0
2012-07-31 15:50:00,16.65,16.73,16.64,16.69,776400.0,12.3674,12.4268,12.36,12.3971,776400.0
2012-08-01 09:30:00,16.84,16.92,16.75,16.8,174600.0,12.5085,12.568,12.4417,12.4788,174600.0
2012-08-01 09:40:00,16.8,16.8,16.67,16.69,82400.0,12.4788,12.4788,12.3823,12.3971,82400.0
2012-08-01 09:50:00,16.68,16.82,16.68,16.77,84000.0,12.3897,12.4937,12.3897,12.4565,84000.0
2012-08-01 10:00:00,16.75,16.82,16.74,16.82,73600.0,12.4417,12.4937,12.4343,12.4937,73600.0
2012-08-01 10:10:00,16.81,16.83,16.7,16.7,82000.0,12.4863,12.5011,12.4046,12.4046,82000.0
2012-08-01 10:20:00,16.7,16.74,16.69,16.74,68800.0,12.4046,12.4343,12.3971,12.4343,68800.0
2012-08-01 10:30:00,16.74,16.78,16.74,16.75,113600.0,12.4343,12.464,12.4343,12.4417,113600.0
2012-08-01 10:40:00,16.75,16.78,16.71,16.73,76400.0,12.4417,12.464,12.412,12.4268,76400.0
2012-08-01 10:50:00,16.73,16.73,16.66,16.67,100200.0,12.4268,12.4268,12.3748,12.3823,100200.0
2012-08-01 11:00:00,16.67,16.72,16.65,16.72,98000.0,12.3823,12.4194,12.3674,12.4194,98000.0
2012-08-01 11:10:00,16.72,16.72,16.67,16.68,106200.0,12.4194,12.4194,12.3823,12.3897,106200.0
2012-08-01 11:20:00,16.68,16.71,16.67,16.71,46000.0,12.3897,12.412,12.3823,12.412,46000.0
2012-08-01 11:30:00,16.72,16.74,16.68,16.71,72800.0,12.4194,12.4343,12.3897,12.412,72800.0
2012-08-01 11:40:00,16.72,16.73,16.7,16.73,36000.0,12.4194,12.4268,12.4046,12.4268,36000.0
2012-08-01 11:50:00,16.73,16.76,16.73,16.74,39600.0,12.4268,12.4491,12.4268,12.4343,39600.0
2012-08-01 12:00:00,16.74,16.78,16.73,16.78,29400.0,12.4343,12.464,12.4268,12.464,29400.0
2012-08-01 12:10:00,16.78,16.81,16.78,16.81,75600.0,12.464,12.4863,12.464,12.4863,75600.0
2012-08-01 12:20:00,16.81,16.82,16.79,16.8,31000.0,12.4863,12.4937,12.4714,12.4788,31000.0
2012-08-01 12:30:00,16.81,16.82,16.79,16.81,56200.0,12.4863,12.4937,12.4714,12.4863,56200.0
2012-08-01 12:40:00,16.81,16.82,16.79,16.79,61800.0,12.4863,12.4937,12.4714,12.4714,61800.0
2012-08-01 12:50:00,16.79,16.81,16.78,16.81,23800.0,12.4714,12.4863,12.464,12.4863,23800.0
2012-08-01 13:00:00,16.82,16.85,16.82,16.83,43800.0,12.4937,12.516,12.4937,12.5011,43800.0
2012-08-01 13:10:00,16.82,16.83,16.78,16.78,23000.0,12.4937,12.5011,12.464,12.464,23000.0
2012-08-01 13:20:00,16.78,16.8,16.75,16.75,24800.0,12.464,12.4788,12.4417,12.4417,24800.0
2012-08-01 13:30:00,16.75,16.75,16.73,16.75,26400.0,12.4417,12.4417,12.4268,12.4417,26400.0
2012-08-01 13:40:00,16.75,16.8,16.75,16.79,101800.0,12.4417,12.4788,12.4417,12.4714,101800.0
2012-08-01 13:50:00,16.78,16.78,16.75,16.75,22600.0,12.464,12.464,12.4417,12.4417,22600.0
2012-08-01 14:00:00,16.75,16.76,16.74,16.75,82400.0,12.4417,12.4491,12.4343,12.4417,82400.0
2012-08-01 14:10:00,16.76,16.8,16.7,16.78,189200.0,12.4491,12.4788,12.4046,12.464,189200.0
2012-08-01 14:20:00,16.77,16.82,16.75,16.81,179800.0,12.4565,12.4937,12.4417,12.4863,179800.0
2012-08-01 14:30:00,16.82,16.83,16.75,16.78,75200.0,12.4937,12.5011,12.4417,12.464,75200.0
2012-08-01 14:40:00,16.78,16.81,16.73,16.77,54800.0,12.464,12.4863,12.4268,12.4565,54800.0
2012-08-01 14:50:00,16.77,16.79,16.73,16.79,67000.0,12.4565,12.4714,12.4268,12.4714,67000.0
2012-08-01 15:00:00,16.78,16.83,16.74,16.81,107000.0,12.464,12.5011,12.4343,12.4863,107000.0
2012-08-01 15:10:00,16.82,16.82,16.76,16.82,62000.0,12.4937,12.4937,12.4491,12.4937,62000.0
2012-08-01 15:20:00,16.81,16.84,16.79,16.81,85000.0,12.4863,12.5085,12.4714,12.4863,85000.0
2012-08-01 15:30:00,16.82,16.83,16.75,16.81,211400.0,12.4937,12.5011,12.4417,12.4863,211400.0
2012-08-01 15:40:00,16.81,16.82,16.75,16.77,153400.0,12.4863,12.4937,12.4417,12.4565,153400.0
2012-08-01 15:50:00,16.77,16.83,16.77,16.79,350800.0,12.4565,12.5011,12.4565,12.4714,350800.0
2012-08-02 09:30:00,16.47,16.69,16.47,16.62,121600.0,12.2337,12.3971,12.2337,12.3451,121600.0
2012-08-02 09:40:00,16.63,16.77,16.63,16.73,61800.0,12.3526,12.4565,12.3526,12.4268,61800.0
2012-08-02 09:50:00,16.72,16.73,16.67,16.71,48200.0,12.4194,12.4268,12.3823,12.412,48200.0
2012-08-02 10:00:00,16.71,16.8,16.7,16.8,37400.0,12.412,12.4788,12.4046,12.4788,37400.0
2012-08-02 10:10:00,16.8,16.83,16.74,16.76,127800.0,12.4788,12.5011,12.4343,12.4491,127800.0
2012-08-02 10:20:00,16.77,16.79,16.71,16.74,101600.0,12.4565,12.4714,12.412,12.4343,101600.0
2012-08-02 10:30:00,16.74,16.74,16.66,16.66,78400.0,12.4343,12.4343,12.3748,12.3748,78400.0
2012-08-02 10:40:00,16.66,16.68,16.64,16.65,59800.0,12.3748,12.3897,12.36,12.3674,59800.0
2012-08-02 10:50:00,16.66,16.68,16.56,16.61,87200.0,12.3748,12.3897,12.3006,12.3377,87200.0
2012-08-02 11:00:00,16.61,16.67,16.56,16.61,102600.0,12.3377,12.3823,12.3006,12.3377,102600.0
2012-08-02 11:10:00,16.61,16.66,16.59,16.64,72000.0,12.3377,12.3748,12.3228,12.36,72000.0
2012-08-02 11:20:00,16.64,16.64,16.57,16.63,57000.0,12.36,12.36,12.308,12.3526,57000.0
2012-08-02 11:30:00,16.63,16.63,16.52,16.54,62000.0,12.3526,12.3526,12.2709,12.2857,62000.0
2012-08-02 11:40:00,16.54,16.56,16.53,16.56,74800.0,12.2857,12.3006,12.2783,12.3006,74800.0
2012-08-02 11:50:00,16.56,16.61,16.53,16.61,133600.0,12.3006,12.3377,12.2783,12.3377,133600.0
2012-08-02 12:00:00,16.61,16.67,16.61,16.63,46400.0,12.3377,12.3823,12.3377,12.3526,46400.0
2012-08-02 12:10:00,16.63,16.65,16.6,16.62,44400.0,12.3526,12.3674,12.3303,12.3451,44400.0
2012-08-02 12:20:00,16.62,16.62,16.54,16.54,29400.0,12.3451,12.3451,12.2857,12.2857,29400.0
2012-08-02 12:30:00,16.54,16.54,16.47,16.53,55600.0,12.2857,12.2857,12.2337,12.2783,55600.0
2012-08-02 12:40:00,16.54,16.55,16.53,16.54,30000.0,12.2857,12.2931,12.2783,12.2857,30000.0
2012-08-02 12:50:00,16.54,16.55,16.51,16.54,54400.0,12.2857,12.2931,12.2634,12.2857,54400.0
2012-08-02 13:00:00,16.54,16.55,16.5,16.54,43600.0,12.2857,12.2931,12.256,12.2857,43600.0
2012-08-02 13:10:00,16.55,16.57,16.5,16.51,39800.0,12.2931,12.308,12.256,12.2634,39800.0
2012-08-02 13:20:00,16.51,16.53,16.5,16.52,31000.0,12.2634,12.2783,12.256,12.2709,31000.0
2012-08-02 13:30:00,16.52,16.53,16.48,16.48,41400.0,12.2709,12.2783,12.2411,12.2411,41400.0
2012-08-02 13:40:00,16.48,16.49,16.46,16.47,39400.0,12.2411,12.2486,12.2263,12.2337,39400.0
2012-08-02 13:50:00,16.47,16.49,16.46,16.47,40600.0,12.2337,12.2486,12.2263,12.2337,40600.0
2012-08-02 14:00:00,16.46,16.46,16.44,16.46,43600.0,12.2263,12.2263,12.2114,12.2263,43600.0
2012-08-02 14:10:00,16.46,16.48,16.44,16.46,60200.0,12.2263,12.2411,12.2114,12.2263,60200.0
2012-08-02 14:20:00,16.47,16.49,16.46,16.48,33200.0,12.2337,12.2486,12.2263,12.2411,33200.0
2012-08-02 14:30:00,16.47,16.55,16.47,16.52,94600.0,12.2337,12.2931,12.2337,12.2709,94600.0
2012-08-02 14:40:00,16.52,16.53,16.5,16.53,58600.0,12.2709,12.2783,12.256,12.2783,58600.0
2012-08-02 14:50:00,16.53,16.53,16.49,16.51,61200.0,12.2783,12.2783,12.2486,12.2634,61200.0
2012-08-02 15:00:00,16.5,16.59,16.5,16.56,66600.0,12.256,12.3228,12.256,12.3006,66600.0
2012-08-02 15:10:00,16.56,16.57,16.54,16.56,49000.0,12.3006,12.308,12.2857,12.3006,49000.0
2012-08-02 15:20:00,16.57,16.59,16.56,16.57,65200.0,12.308,12.3228,12.3006,12.308,65200.0
2012-08-02 15:30:00,16.57,16.61,16.57,16.61,112600.0,12.308,12.3377,12.308,12.3377,112600.0
2012-08-02 15:40:00,16.6,16.63,16.58,16.63,195800.0,12.3303,12.3526,12.3154,12.3526,195800.0
2012-08-02 15:50:00,16.64,16.74,16.64,16.7,544600.0,12.36,12.4343,12.36,12.4046,544600.0
2012-08-03 09:30:00,17.0,17.19,16.72,16.84,187600.0,12.6274,12.7685,12.4194,12.5085,187600.0
2012-08-03 09:40:00,16.84,17.11,16.84,17.0,226600.0,12.5085,12.7091,12.5085,12.6274,226600.0
2012-08-03 09:50:00,17.0,17.03,16.92,17.02,186800.0,12.6274,12.6497,12.568,12.6422,186800.0
2012-08-03 10:00:00,17.02,17.08,16.95,17.05,180200.0,12.6422,12.6868,12.5902,12.6645,180200.0
2012-08-03 10:10:00,17.05,17.1,17.03,17.04,83200.0,12.6645,12.7017,12.6497,12.6571,83200.0
2012-08-03 10:20:00,17.04,17.11,17.04,17.09,108400.0,12.6571,12.7091,12.6571,12.6942,108400.0
2012-08-03 10:30:00,17.09,17.14,17.05,17.09,95800.0,12.6942,12.7314,12.6645,12.6942,95800.0
2012-08-03 10:40:00,17.09,17.1,17.03,17.05,71200.0,12.6942,12.7017,12.6497,12.6645,71200.0
2012-08-03 10:50:00,17.06,17.15,17.03,17.13,96400.0,12.672,12.7388,12.6497,12.724,96400.0
2012-08-03 11:00:00,17.13,17.17,17.11,17.16,84800.0,12.724,12.7537,12.7091,12.7462,84800.0
2012-08-03 11:10:00,17.15,17.24,17.15,17.16,121600.0,12.7388,12.8057,12.7388,12.7462,121600.0
2012-08-03 11:20:00,17.17,17.18,17.14,17.17,46800.0,12.7537,12.7611,12.7314,12.7537,46800.0
2012-08-03 11:30:00,17.17,17.25,17.17,17.25,87200.0,12.7537,12.8131,12.7537,12.8131,87200.0
2012-08-03 11:40:00,17.24,17.24,17.17,17.17,62400.0,12.8057,12.8057,12.7537,12.7537,62400.0
2012-08-03 11:50:00,17.17,17.17,17.12,17.16,93400.0,12.7537,12.7537,12.7165,12.7462,93400.0
2012-08-03 12:00:00,17.17,17.19,17.16,17.16,36800.0,12.7537,12.7685,12.7462,12.7462,36800.0
2012-08-03 12:10:00,17.16,17.16,17.14,17.14,28000.0,12.7462,12.7462,12.7314,12.7314,28000.0
2012-08-03 12:20:00,17.14,17.2,17.14,17.19,58800.0,12.7314,12.7759,12.7314,12.7685,58800.0
2012-08-03 12:30:00,17.2,17.21,17.16,17.16,54000.0,12.7759,12.7834,12.7462,12.7462,54000.0
2012-08-03 12:40:00,17.17,17.24,17.16,17.23,83000.0,12.7537,12.8057,12.7462,12.7982,83000.0
2012-08-03 12:50:00,17.23,17.25,17.2,17.21,87000.0,12.7982,12.8131,12.7759,12.7834,87000.0
2012-08-03 13:00:00,17.21,17.23,17.19,17.23,49200.0,12.7834,12.7982,12.7685,12.7982,49200.0
2012-08-03 13:10:00,17.23,17.28,17.23,17.27,114800.0,12.7982,12.8354,12.7982,12.8279,114800.0
2012-08-03 13:20:00,17.25,17.28,17.24,17.27,32600.0,12.8131,12.8354,12.8057,12.8279,32600.0
2012-08-03 13:30:00,17.27,17.28,17.25,17.26,45200.0,12.8279,12.8354,12.8131,12.8205,45200.0
2012-08-03 13:40:00,17.27,17.28,17.25,17.27,46200.0,12.8279,12.8354,12.8131,12.8279,46200.0
2012-08-03 13:50:00,17.27,17.28,17.25,17.27,62600.0,12.8279,12.8354,12.8131,12.8279,62600.0
2012-08-03 14:00:00,17.27,17.31,17.27,17.3,99800.0,12.8279,12.8577,12.8279,12.8502,99800.0
2012-08-03 14:10:00,17.3,17.32,17.3,17.32,72800.0,12.8502,12.8651,12.8502,12.8651,72800.0
2012-08-03 14:20:00,17.32,17.35,17.3,17.32,79600.0,12.8651,12.8874,12.8502,12.8651,79600.0
2012-08-03 14:30:00,17.32,17.33,17.3,17.31,83000.0,12.8651,12.8725,12.8502,12.8577,83000.0
2012-08-03 14:40:00,17.32,17.34,17.28,17.31,188400.0,12.8651,12.8799,12.8354,12.8577,188400.0
2012-08-03 14:50:00,17.31,17.34,17.3,17.33,90600.0,12.8577,12.8799,12.8502,12.8725,90600.0
2012-08-03 15:00:00,17.33,17.38,17.32,17.37,94600.0,12.8725,12.9096,12.8651,12.9022,94600.0
2012-08-03 15:10:00,17.38,17.39,17.34,17.36,118000.0,12.9096,12.9171,12.8799,12.8948,118000.0
2012-08-03 15:20:00,17.36,17.4,17.32,17.34,149400.0,12.8948,12.9245,12.8651,12.8799,149400.0
2012-08-03 15:30:00,17.34,17.36,17.31,17.33,279400.0,12.8799,12.8948,12.8577,12.8725,279400.0
2012-08-03 15:40:00,17.34,17.39,17.32,17.35,237600.0,12.8799,12.9171,12.8651,12.8874,237600.0
2012-08-03 15:50:00,17.35,17.38,17.33,17.35,323600.0,12.8874,12.9096,12.8725,12.8874,323600.0
2012-08-06 09:30:00,17.35,17.35,17.21,17.23,320400.0,12.8874,12.8874,12.7834,12.7982,320400.0
2012-08-06 09:40:00,17.23,17.31,17.23,17.27,128400.0,12.7982,12.8577,12.7982,12.8279,128400.0
2012-08-06 09:50:00,17.27,17.3,17.25,17.26,124000.0,12.8279,12.8502,12.8131,12.8205,124000.0
2012-08-06 10:00:00,17.27,17.36,17.27,17.32,85800.0,12.8279,12.8948,12.8279,12.8651,85800.0
2012-08-06 10:10:00,17.32,17.34,17.31,17.32,106400.0,12.8651,12.8799,12.8577,12.8651,106400.0
2012-08-06 10:20:00,17.32,17.33,17.27,17.3,126000.0,12.8651,12.8725,12.8279,12.8502,126000.0
2012-08-06 10:30:00,17.29,17.32,17.28,17.29,73200.0,12.8428,12.8651,12.8354,12.8428,73200.0
2012-08-06 10:40:00,17.29,17.32,17.28,17.29,56400.0,12.8428,12.8651,12.8354,12.8428,56400.0
2012-08-06 10:50:00,17.29,17.31,17.27,17.27,168600.0,12.8428,12.8577,12.8279,12.8279,168600.0
2012-08-06 11:00:00,17.27,17.29,17.27,17.27,58000.0,12.8279,12.8428,12.8279,12.8279,58000.0
2012-08-06 11:10:00,17.27,17.28,17.23,17.27,182800.0,12.8279,12.8354,12.7982,12.8279,182800.0
2012-08-06 11:20:00,17.27,17.34,17.27,17.32,70000.0,12.8279,12.8799,12.8279,12.8651,70000.0
2012-08-06 11:30:00,17.31,17.35,17.3,17.33,91800.0,12.8577,12.8874,12.8502,12.8725,91800.0
2012-08-06 11:40:00,17.32,17.33,17.29,17.32,61800.0,12.8651,12.8725,12.8428,12.8651,61800.0
2012-08-06 11:50:00,17.32,17.33,17.31,17.31,44000.0,12.8651,12.8725,12.8577,12.8577,44000.0
2012-08-06 12:00:00,17.31,17.33,17.3,17.31,84200.0,12.8577,12.8725,12.8502,12.8577,84200.0
2012-08-06 12:10:00,17.31,17.32,17.29,17.3,58400.0,12.8577,12.8651,12.8428,12.8502,58400.0
2012-08-06 12:20:00,17.3,17.33,17.3,17.32,51000.0,12.8502,12.8725,12.8502,12.8651,51000.0
2012-08-06 12:30:00,17.32,17.35,17.32,17.33,76000.0,12.8651,12.8874,12.8651,12.8725,76000.0
2012-08-06 12:40:00,17.32,17.34,17.31,17.33,52200.0,12.8651,12.8799,12.8577,12.8725,52200.0
2012-08-06 12:50:00,17.33,17.35,17.3,17.34,60800.0,12.8725,12.8874,12.8502,12.8799,60800.0
2012-08-06 13:00:00,17.34,17.35,17.33,17.33,23800.0,12.8799,12.8874,12.8725,12.8725,23800.0
2012-08-06 13:10:00,17.33,17.35,17.33,17.33,41200.0,12.8725,12.8874,12.8725,12.8725,41200.0
2012-08-06 13:20:00,17.34,17.36,17.33,17.36,40000.0,12.8799,12.8948,12.8725,12.8948,40000.0
2012-08-06 13:30:00,17.36,17.36,17.33,17.33,55000.0,12.8948,12.8948,12.8725,12.8725,55000.0
2012-08-06 13:40:00,17.34,17.36,17.34,17.34,43200.0,12.8799,12.8948,12.8799,12.8799,43200.0
2012-08-06 13:50:00,17.34,17.36,17.33,17.35,38200.0,12.8799,12.8948,12.8725,12.8874,38200.0
2012-08-06 14:00:00,17.35,17.36,17.34,17.34,62200.0,12.8874,12.8948,12.8799,12.8799,62200.0
2012-08-06 14:10:00,17.34,17.36,17.33,17.35,42000.0,12.8799,12.8948,12.8725,12.8874,42000.0
2012-08-06 14:20:00,17.35,17.36,17.34,17.36,52600.0,12.8874,12.8948,12.8799,12.8948,52600.0
2012-08-06 14:30:00,17.36,17.36,17.33,17.35,75800.0,12.8948,12.8948,12.8725,12.8874,75800.0
2012-08-06 14:40:00,17.36,17.36,17.34,17.35,59800.0,12.8948,12.8948,12.8799,12.8874,59800.0
2012-08-06 14:50:00,17.35,17.35,17.34,17.35,44800.0,12.8874,12.8874,12.8799,12.8874,44800.0
2012-08-06 15:00:00,17.35,17.37,17.34,17.36,87400.0,12.8874,12.9022,12.8799,12.8948,87400.0
2012-08-06 15:10:00,17.36,17.37,17.34,17.35,65400.0,12.8948,12.9022,12.8799,12.8874,65400.0
2012-08-06 15:20:00,17.35,17.36,17.34,17.36,77400.0,12.8874,12.8948,12.8799,12.8948,77400.0
2012-08-06 15:30:00,17.36,17.37,17.35,17.36,100400.0,12.8948,12.9022,12.8874,12.8948,100400.0
2012-08-06 15:40:00,17.36,17.36,17.32,17.34,179000.0,12.8948,12.8948,12.8651,12.8799,179000.0
2012-08-06 15:50:00,17.35,17.36,17.31,17.32,247200.0,12.8874,12.8948,12.8577,12.8651,247200.0
2012-08-07 09:30:00,17.35,17.49,17.32,17.46,139200.0,12.8874,12.9914,12.8651,12.9691,139200.0
2012-08-07 09:40:00,17.45,17.5,17.42,17.43,268800.0,12.9616,12.9988,12.9394,12.9468,268800.0
2012-08-07 09:50:00,17.44,17.5,17.43,17.49,124200.0,12.9542,12.9988,12.9468,12.9914,124200.0
2012-08-07 10:00:00,17.5,17.53,17.45,17.52,118000.0,12.9988,13.0211,12.9616,13.0136,118000.0
2012-08-07 10:10:00,17.52,17.53,17.48,17.49,50800.0,13.0136,13.0211,12.9839,12.9914,50800.0
2012-08-07 10:20:00,17.49,17.52,17.49,17.5,40600.0,12.9914,13.0136,12.9914,12.9988,40600.0
2012-08-07 10:30:00,17.5,17.52,17.47,17.48,111000.0,12.9988,13.0136,12.9765,12.9839,111000.0
2012-08-07 10:40:00,17.48,17.48,17.43,17.44,118600.0,12.9839,12.9839,12.9468,12.9542,118600.0
2012-08-07 10:50:00,17.44,17.45,17.42,17.43,121200.0,12.9542,12.9616,12.9394,12.9468,121200.0
2012-08-07 11:00:00,17.43,17.45,17.4,17.41,132600.0,12.9468,12.9616,12.9245,12.9319,132600.0
2012-08-07 11:10:00,17.41,17.45,17.41,17.42,84000.0,12.9319,12.9616,12.9319,12.9394,84000.0
2012-08-07 11:20:00,17.42,17.43,17.39,17.39,125200.0,12.9394,12.9468,12.9171,12.9171,125200.0
2012-08-07 11:30:00,17.4,17.43,17.39,17.43,98200.0,12.9245,12.9468,12.9171,12.9468,98200.0
2012-08-07 11:40:00,17.43,17.46,17.42,17.45,93400.0,12.9468,12.9691,12.9394,12.9616,93400.0
2012-08-07 11:50:00,17.46,17.49,17.45,17.48,48600.0,12.9691,12.9914,12.9616,12.9839,48600.0
2012-08-07 12:00:00,17.49,17.5,17.48,17.5,49400.0,12.9914,12.9988,12.9839,12.9988,49400.0
2012-08-07 12:10:00,17.5,17.53,17.49,17.52,83200.0,12.9988,13.0211,12.9914,13.0136,83200.0
2012-08-07 12:20:00,17.52,17.55,17.52,17.55,47800.0,13.0136,13.0359,13.0136,13.0359,47800.0
2012-08-07 12:30:00,17.55,17.57,17.53,17.56,60600.0,13.0359,13.0508,13.0211,13.0433,60600.0
2012-08-07 12:40:00,17.57,17.57,17.54,17.54,43400.0,13.0508,13.0508,13.0285,13.0285,43400.0
2012-08-07 12:50:00,17.55,17.56,17.54,17.55,44400.0,13.0359,13.0433,13.0285,13.0359,44400.0
2012-08-07 13:00:00,17.55,17.55,17.5,17.5,60000.0,13.0359,13.0359,12.9988,12.9988,60000.0
2012-08-07 13:10:00,17.5,17.5,17.48,17.49,55000.0,12.9988,12.9988,12.9839,12.9914,55000.0
2012-08-07 13:20:00,17.49,17.5,17.48,17.5,37000.0,12.9914,12.9988,12.9839,12.9988,37000.0
2012-08-07 13:30:00,17.5,17.51,17.49,17.5,59400.0,12.9988,13.0062,12.9914,12.9988,59400.0
2012-08-07 13:40:00,17.5,17.52,17.5,17.52,50600.0,12.9988,13.0136,12.9988,13.0136,50600.0
2012-08-07 13:50:00,17.52,17.55,17.52,17.54,39400.0,13.0136,13.0359,13.0136,13.0285,39400.0
2012-08-07 14:00:00,17.53,17.54,17.53,17.54,43000.0,13.0211,13.0285,13.0211,13.0285,43000.0
2012-08-07 14:10:00,17.54,17.56,17.53,17.55,54600.0,13.0285,13.0433,13.0211,13.0359,54600.0
2012-08-07 14:20:00,17.55,17.55,17.53,17.53,56800.0,13.0359,13.0359,13.0211,13.0211,56800.0
2012-08-07 14:30:00,17.53,17.56,17.53,17.55,44600.0,13.0211,13.0433,13.0211,13.0359,44600.0
2012-08-07 14:40:00,17.56,17.56,17.54,17.55,58000.0,13.0433,13.0433,13.0285,13.0359,58000.0
2012-08-07 14:50:00,17.55,17.55,17.5,17.51,92400.0,13.0359,13.0359,12.9988,13.0062,92400.0
2012-08-07 15:00:00,17.52,17.52,17.46,17.48,162600.0,13.0136,13.0136,12.9691,12.9839,162600.0
2012-08-07 15:10:00,17.48,17.49,17.44,17.45,129800.0,12.9839,12.9914,12.9542,12.9616,129800.0
2012-08-07 15:20:00,17.46,17.5,17.45,17.48,127800.0,12.9691,12.9988,12.9616,12.9839,127800.0
2012-08-07 15:30:00,17.48,17.49,17.46,17.46,180800.0,12.9839,12.9914,12.9691,12.9691,180800.0
2012-08-07 15:40:00,17.46,17.49,17.44,17.44,198400.0,12.9691,12.9914,12.9542,12.9542,198400.0
2012-08-07 15:50:00,17.45,17.45,17.42,17.44,327600.0,12.9616,12.9616,12.9394,12.9542,327600.0
2012-08-08 09:30:00,17.42,17.49,17.38,17.48,130400.0,12.9394,12.9914,12.9096,12.9839,130400.0
2012-08-08 09:40:00,17.48,17.51,17.38,17.39,67000.0,12.9839,13.0062,12.9096,12.9171,67000.0
2012-08-08 09:50:00,17.39,17.41,17.38,17.4,56600.0,12.9171,12.9319,12.9096,12.9245,56600.0
2012-08-08 10:00:00,17.41,17.45,17.41,17.45,61400.0,12.9319,12.9616,12.9319,12.9616,61400.0
2012-08-08 10:10:00,17.45,17.48,17.44,17.45,100400.0,12.9616,12.9839,12.9542,12.9616,100400.0
2012-08-08 10:20:00,17.45,17.45,17.38,17.38,104800.0,12.9616,12.9616,12.9096,12.9096,104800.0
2012-08-08 10:30:00,17.38,17.43,17.37,17.43,92800.0,12.9096,12.9468,12.9022,12.9468,92800.0
2012-08-08 10:40:00,17.43,17.48,17.42,17.48,68200.0,12.9468,12.9839,12.9394,12.9839,68200.0
2012-08-08 10:50:00,17.47,17.47,17.45,17.45,58600.0,12.9765,12.9765,12.9616,12.9616,58600.0
2012-08-08 11:00:00,17.44,17.48,17.43,17.44,120400.0,12.9542,12.9839,12.9468,12.9542,120400.0
2012-08-08 11:10:00,17.44,17.52,17.43,17.51,61200.0,12.9542,13.0136,12.9468,13.0062,61200.0
2012-08-08 11:20:00,17.51,17.52,17.49,17.49,46000.0,13.0062,13.0136,12.9914,12.9914,46000.0
2012-08-08 11:30:00,17.5,17.5,17.49,17.5,38400.0,12.9988,12.9988,12.9914,12.9988,38400.0
2012-08-08 11:40:00,17.49,17.49,17.46,17.46,45000.0,12.9914,12.9914,12.9691,12.9691,45000.0
2012-08-08 11:50:00,17.46,17.48,17.45,17.46,33800.0,12.9691,12.9839,12.9616,12.9691,33800.0
2012-08-08 12:00:00,17.46,17.48,17.46,17.47,32600.0,12.9691,12.9839,12.9691,12.9765,32600.0
2012-08-08 12:10:00,17.47,17.48,17.45,17.48,93200.0,12.9765,12.9839,12.9616,12.9839,93200.0
2012-08-08 12:20:00,17.48,17.49,17.48,17.48,25600.0,12.9839,12.9914,12.9839,12.9839,25600.0
2012-08-08 12:30:00,17.48,17.5,17.48,17.5,42800.0,12.9839,12.9988,12.9839,12.9988,42800.0
2012-08-08 12:40:00,17.49,17.5,17.45,17.45,34600.0,12.9914,12.9988,12.9616,12.9616,34600.0
2012-08-08 12:50:00,17.45,17.46,17.42,17.46,54200.0,12.9616,12.9691,12.9394,12.9691,54200.0
2012-08-08 13:00:00,17.46,17.48,17.44,17.44,32600.0,12.9691,12.9839,12.9542,12.9542,32600.0
2012-08-08 13:10:00,17.45,17.46,17.42,17.43,42400.0,12.9616,12.9691,12.9394,12.9468,42400.0
2012-08-08 13:20:00,17.43,17.45,17.43,17.44,37200.0,12.9468,12.9616,12.9468,12.9542,37200.0
2012-08-08 13:30:00,17.45,17.45,17.43,17.44,36600.0,12.9616,12.9616,12.9468,12.9542,36600.0
2012-08-08 13:40:00,17.43,17.45,17.43,17.45,40000.0,12.9468,12.9616,12.9468,12.9616,40000.0
2012-08-08 13:50:00,17.45,17.47,17.45,17.47,28000.0,12.9616,12.9765,12.9616,12.9765,28000.0
2012-08-08 14:00:00,17.47,17.48,17.45,17.46,69200.0,12.9765,12.9839,12.9616,12.9691,69200.0
2012-08-08 14:10:00,17.46,17.47,17.45,17.45,41200.0,12.9691,12.9765,12.9616,12.9616,41200.0
2012-08-08 14:20:00,17.46,17.47,17.45,17.45,56600.0,12.9691,12.9765,12.9616,12.9616,56600.0
2012-08-08 14:30:00,17.45,17.46,17.45,17.45,36200.0,12.9616,12.9691,12.9616,12.9616,36200.0
2012-08-08 14:40:00,17.46,17.47,17.43,17.45,136200.0,12.9691,12.9765,12.9468,12.9616,136200.0
2012-08-08 14:50:00,17.45,17.46,17.43,17.46,95400.0,12.9616,12.9691,12.9468,12.9691,95400.0
2012-08-08 15:00:00,17.46,17.47,17.44,17.45,143600.0,12.9691,12.9765,12.9542,12.9616,143600.0
2012-08-08 15:10:00,17.45,17.46,17.44,17.46,91400.0,12.9616,12.9691,12.9542,12.9691,91400.0
2012-08-08 15:20:00,17.46,17.47,17.43,17.44,96600.0,12.9691,12.9765,12.9468,12.9542,96600.0
2012-08-08 15:30:00,17.44,17.47,17.43,17.44,132800.0,12.9542,12.9765,12.9468,12.9542,132800.0
2012-08-08 15:40:00,17.44,17.46,17.43,17.45,133000.0,12.9542,12.9691,12.9468,12.9616,133000.0
2012-08-08 15:50:00,17.46,17.48,17.43,17.46,300000.0,12.9691,12.9839,12.9468,12.9691,300000.0
2012-08-09 09:30:00,17.38,17.5,17.38,17.45,93400.0,12.9096,12.9988,12.9096,12.9616,93400.0
2012-08-09 09:40:00,17.46,17.54,17.45,17.48,57000.0,12.9691,13.0285,12.9616,12.9839,57000.0
2012-08-09 09:50:00,17.48,17.5,17.46,17.48,32200.0,12.9839,12.9988,12.9691,12.9839,32200.0
2012-08-09 10:00:00,17.48,17.49,17.47,17.48,23600.0,12.9839,12.9914,12.9765,12.9839,23600.0
2012-08-09 10:10:00,17.48,17.52,17.48,17.52,28800.0,12.9839,13.0136,12.9839,13.0136,28800.0
2012-08-09 10:20:00,17.52,17.54,17.49,17.49,33800.0,13.0136,13.0285,12.9914,12.9914,33800.0
2012-08-09 10:30:00,17.49,17.51,17.48,17.51,29400.0,12.9914,13.0062,12.9839,13.0062,29400.0
2012-08-09 10:40:00,17.51,17.51,17.48,17.49,26800.0,13.0062,13.0062,12.9839,12.9914,26800.0
2012-08-09 10:50:00,17.49,17.5,17.48,17.5,50800.0,12.9914,12.9988,12.9839,12.9988,50800.0
2012-08-09 11:00:00,17.5,17.5,17.48,17.49,43000.0,12.9988,12.9988,12.9839,12.9914,43000.0
2012-08-09 11:10:00,17.49,17.49,17.44,17.46,49400.0,12.9914,12.9914,12.9542,12.9691,49400.0
2012-08-09 11:20:00,17.46,17.48,17.45,17.45,38200.0,12.9691,12.9839,12.9616,12.9616,38200.0
2012-08-09 11:30:00,17.45,17.45,17.43,17.43,26600.0,12.9616,12.9616,12.9468,12.9468,26600.0
2012-08-09 11:40:00,17.43,17.43,17.38,17.38,34400.0,12.9468,12.9468,12.9096,12.9096,34400.0
2012-08-09 11:50:00,17.38,17.39,17.33,17.35,92200.0,12.9096,12.9171,12.8725,12.8874,92200.0
2012-08-09 12:00:00,17.34,17.35,17.33,17.35,40000.0,12.8799,12.8874,12.8725,12.8874,40000.0
2012-08-09 12:10:00,17.35,17.37,17.34,17.35,131000.0,12.8874,12.9022,12.8799,12.8874,131000.0
2012-08-09 12:20:00,17.35,17.35,17.33,17.33,60800.0,12.8874,12.8874,12.8725,12.8725,60800.0
2012-08-09 12:30:00,17.33,17.36,17.33,17.36,61800.0,12.8725,12.8948,12.8725,12.8948,61800.0
2012-08-09 12:40:00,17.36,17.38,17.35,17.38,42600.0,12.8948,12.9096,12.8874,12.9096,42600.0
2012-08-09 12:50:00,17.38,17.4,17.38,17.4,50800.0,12.9096,12.9245,12.9096,12.9245,50800.0
2012-08-09 13:00:00,17.4,17.42,17.39,17.4,105200.0,12.9245,12.9394,12.9171,12.9245,105200.0
2012-08-09 13:10:00,17.41,17.44,17.39,17.44,147600.0,12.9319,12.9542,12.9171,12.9542,147600.0
2012-08-09 13:20:00,17.44,17.49,17.44,17.49,188400.0,12.9542,12.9914,12.9542,12.9914,188400.0
2012-08-09 13:30:00,17.5,17.52,17.48,17.52,178800.0,12.9988,13.0136,12.9839,13.0136,178800.0
2012-08-09 13:40:00,17.52,17.54,17.5,17.51,142200.0,13.0136,13.0285,12.9988,13.0062,142200.0
2012-08-09 13:50:00,17.51,17.53,17.51,17.52,33800.0,13.0062,13.0211,13.0062,13.0136,33800.0
2012-08-09 14:00:00,17.53,17.54,17.5,17.5,120800.0,13.0211,13.0285,12.9988,12.9988,120800.0
2012-08-09 14:10:00,17.5,17.5,17.48,17.49,42400.0,12.9988,12.9988,12.9839,12.9914,42400.0
2012-08-09 14:20:00,17.49,17.5,17.47,17.49,58000.0,12.9914,12.9988,12.9765,12.9914,58000.0
2012-08-09 14:30:00,17.49,17.52,17.47,17.5,102600.0,12.9914,13.0136,12.9765,12.9988,102600.0
2012-08-09 14:40:00,17.5,17.5,17.49,17.49,62400.0,12.9988,12.9988,12.9914,12.9914,62400.0
2012-08-09 14:50:00,17.49,17.49,17.47,17.47,85000.0,12.9914,12.9914,12.9765,12.9765,85000.0
2012-08-09 15:00:00,17.48,17.48,17.43,17.43,148400.0,12.9839,12.9839,12.9468,12.9468,148400.0
2012-08-09 15:10:00,17.43,17.46,17.43,17.45,106400.0,12.9468,12.9691,12.9468,12.9616,106400.0
2012-08-09 15:20:00,17.44,17.45,17.42,17.43,111400.0,12.9542,12.9616,12.9394,12.9468,111400.0
2012-08-09 15:30:00,17.43,17.45,17.42,17.45,132400.0,12.9468,12.9616,12.9394,12.9616,132400.0
2012-08-09 15:40:00,17.45,17.46,17.44,17.46,178400.0,12.9616,12.9691,12.9542,12.9691,178400.0
2012-08-09 15:50:00,17.46,17.46,17.43,17.43,242800.0,12.9691,12.9691,12.9468,12.9468,242800.0
2012-08-10 09:30:00,17.43,17.5,17.38,17.49,102400.0,12.9468,12.9988,12.9096,12.9914,102400.0
2012-08-10 09:40:00,17.49,17.51,17.45,17.46,157000.0,12.9914,13.0062,12.9616,12.9691,157000.0
2012-08-10 09:50:00,17.46,17.48,17.4,17.48,70000.0,12.9691,12.9839,12.9245,12.9839,70000.0
2012-08-10 10:00:00,17.48,17.49,17.45,17.46,62400.0,12.9839,12.9914,12.9616,12.9691,62400.0
2012-08-10 10:10:00,17.46,17.54,17.46,17.54,143800.0,12.9691,13.0285,12.9691,13.0285,143800.0
2012-08-10 10:20:00,17.53,17.53,17.48,17.51,56800.0,13.0211,13.0211,12.9839,13.0062,56800.0
2012-08-10 10:30:00,17.51,17.54,17.5,17.52,74000.0,13.0062,13.0285,12.9988,13.0136,74000.0
2012-08-10 10:40:00,17.53,17.56,17.53,17.55,73400.0,13.0211,13.0433,13.0211,13.0359,73400.0
2012-08-10 10:50:00,17.55,17.55,17.51,17.51,54400.0,13.0359,13.0359,13.0062,13.0062,54400.0
2012-08-10 11:00:00,17.52,17.54,17.45,17.49,85600.0,13.0136,13.0285,12.9616,12.9914,85600.0
2012-08-10 11:10:00,17.49,17.5,17.46,17.49,73400.0,12.9914,12.9988,12.9691,12.9914,73400.0
2012-08-10 11:20:00,17.49,17.5,17.46,17.5,56800.0,12.9914,12.9988,12.9691,12.9988,56800.0
2012-08-10 11:30:00,17.5,17.5,17.47,17.47,59000.0,12.9988,12.9988,12.9765,12.9765,59000.0
2012-08-10 11:40:00,17.48,17.49,17.45,17.48,50400.0,12.9839,12.9914,12.9616,12.9839,50400.0
2012-08-10 11:50:00,17.47,17.48,17.46,17.48,60400.0,12.9765,12.9839,12.9691,12.9839,60400.0
2012-08-10 12:00:00,17.48,17.49,17.48,17.48,29800.0,12.9839,12.9914,12.9839,12.9839,29800.0
2012-08-10 12:10:00,17.48,17.5,17.48,17.5,24000.0,12.9839,12.9988,12.9839,12.9988,24000.0
2012-08-10 12:20:00,17.5,17.5,17.49,17.5,13200.0,12.9988,12.9988,12.9914,12.9988,13200.0
2012-08-10 12:30:00,17.5,17.52,17.46,17.48,50000.0,12.9988,13.0136,12.9691,12.9839,50000.0
2012-08-10 12:40:00,17.48,17.48,17.45,17.46,26000.0,12.9839,12.9839,12.9616,12.9691,26000.0
2012-08-10 12:50:00,17.45,17.47,17.45,17.47,33200.0,12.9616,12.9765,12.9616,12.9765,33200.0
2012-08-10 13:00:00,17.47,17.47,17.43,17.43,44000.0,12.9765,12.9765,12.9468,12.9468,44000.0
2012-08-10 13:10:00,17.44,17.45,17.42,17.45,45200.0,12.9542,12.9616,12.9394,12.9616,45200.0
2012-08-10 13:20:00,17.45,17.48,17.45,17.46,26200.0,12.9616,12.9839,12.9616,12.9691,26200.0
2012-08-10 13:30:00,17.46,17.46,17.45,17.45,41200.0,12.9691,12.9691,12.9616,12.9616,41200.0
2012-08-10 13:40:00,17.46,17.48,17.46,17.46,56200.0,12.9691,12.9839,12.9691,12.9691,56200.0
2012-08-10 13:50:00,17.46,17.47,17.45,17.47,25200.0,12.9691,12.9765,12.9616,12.9765,25200.0
2012-08-10 14:00:00,17.47,17.48,17.45,17.45,22400.0,12.9765,12.9839,12.9616,12.9616,22400.0
2012-08-10 14:10:00,17.45,17.46,17.44,17.45,48000.0,12.9616,12.9691,12.9542,12.9616,48000.0
2012-08-10 14:20:00,17.45,17.45,17.44,17.45,26400.0,12.9616,12.9616,12.9542,12.9616,26400.0
2012-08-10 14:30:00,17.45,17.47,17.45,17.46,43200.0,12.9616,12.9765,12.9616,12.9691,43200.0
2012-08-10 14:40:00,17.45,17.47,17.45,17.47,43800.0,12.9616,12.9765,12.9616,12.9765,43800.0
2012-08-10 14:50:00,17.47,17.48,17.46,17.48,37600.0,12.9765,12.9839,12.9691,12.9839,37600.0
2012-08-10 15:00:00,17.48,17.5,17.48,17.5,36200.0,12.9839,12.9988,12.9839,12.9988,36200.0
2012-08-10 15:10:00,17.5,17.52,17.49,17.52,42600.0,12.9988,13.0136,12.9914,13.0136,42600.0
2012-08-10 15:20:00,17.51,17.53,17.5,17.5,30800.0,13.0062,13.0211,12.9988,12.9988,30800.0
2012-08-10 15:30:00,17.51,17.51,17.49,17.5,55400.0,13.0062,13.0062,12.9914,12.9988,55400.0
2012-08-10 15:40:00,17.5,17.54,17.5,17.52,86400.0,12.9988,13.0285,12.9988,13.0136,86400.0
2012-08-10 15:50:00,17.52,17.55,17.51,17.53,173000.0,13.0136,13.0359,13.0062,13.0211,173000.0
2012-08-13 09:30:00,17.48,17.54,17.4,17.5,69800.0,12.9839,13.0285,12.9245,12.9988,69800.0
2012-08-13 09:40:00,17.5,17.55,17.48,17.53,56600.0,12.9988,13.0359,12.9839,13.0211,56600.0
2012-08-13 09:50:00,17.53,17.54,17.53,17.54,38200.0,13.0211,13.0285,13.0211,13.0285,38200.0
2012-08-13 10:00:00,17.55,17.56,17.47,17.47,46200.0,13.0359,13.0433,12.9765,12.9765,46200.0
2012-08-13 10:10:00,17.47,17.49,17.45,17.49,20600.0,12.9765,12.9914,12.9616,12.9914,20600.0
2012-08-13 10:20:00,17.49,17.5,17.44,17.45,23200.0,12.9914,12.9988,12.9542,12.9616,23200.0
2012-08-13 10:30:00,17.46,17.46,17.42,17.43,19800.0,12.9691,12.9691,12.9394,12.9468,19800.0
2012-08-13 10:40:00,17.43,17.47,17.43,17.43,21000.0,12.9468,12.9765,12.9468,12.9468,21000.0
2012-08-13 10:50:00,17.43,17.44,17.41,17.42,37200.0,12.9468,12.9542,12.9319,12.9394,37200.0
2012-08-13 11:00:00,17.41,17.42,17.36,17.37,31800.0,12.9319,12.9394,12.8948,12.9022,31800.0
2012-08-13 11:10:00,17.38,17.41,17.36,17.4,32400.0,12.9096,12.9319,12.8948,12.9245,32400.0
2012-08-13 11:20:00,17.41,17.48,17.41,17.46,32400.0,12.9319,12.9839,12.9319,12.9691,32400.0
2012-08-13 11:30:00,17.46,17.48,17.44,17.48,30800.0,12.9691,12.9839,12.9542,12.9839,30800.0
2012-08-13 11:40:00,17.48,17.48,17.45,17.45,20000.0,12.9839,12.9839,12.9616,12.9616,20000.0
2012-08-13 11:50:00,17.45,17.45,17.43,17.43,24800.0,12.9616,12.9616,12.9468,12.9468,24800.0
2012-08-13 12:00:00,17.43,17.44,17.39,17.39,18000.0,12.9468,12.9542,12.9171,12.9171,18000.0
2012-08-13 12:10:00,17.39,17.41,17.39,17.39,35000.0,12.9171,12.9319,12.9171,12.9171,35000.0
2012-08-13 12:20:00,17.39,17.42,17.39,17.41,20400.0,12.9171,12.9394,12.9171,12.9319,20400.0
2012-08-13 12:30:00,17.4,17.42,17.4,17.41,16200.0,12.9245,12.9394,12.9245,12.9319,16200.0
2012-08-13 12:40:00,17.4,17.43,17.4,17.43,17800.0,12.9245,12.9468,12.9245,12.9468,17800.0
2012-08-13 12:50:00,17.43,17.48,17.43,17.46,20400.0,12.9468,12.9839,12.9468,12.9691,20400.0
2012-08-13 13:00:00,17.47,17.48,17.47,17.47,11400.0,12.9765,12.9839,12.9765,12.9765,11400.0
2012-08-13 13:10:00,17.48,17.48,17.46,17.47,11400.0,12.9839,12.9839,12.9691,12.9765,11400.0
2012-08-13 13:20:00,17.46,17.47,17.45,17.45,17600.0,12.9691,12.9765,12.9616,12.9616,17600.0
2012-08-13 13:30:00,17.45,17.45,17.43,17.43,11000.0,12.9616,12.9616,12.9468,12.9468,11000.0
2012-08-13 13:40:00,17.43,17.47,17.43,17.47,35600.0,12.9468,12.9765,12.9468,12.9765,35600.0
2012-08-13 13:50:00,17.47,17.49,17.47,17.47,15800.0,12.9765,12.9914,12.9765,12.9765,15800.0
2012-08-13 14:00:00,17.47,17.48,17.46,17.46,27000.0,12.9765,12.9839,12.9691,12.9691,27000.0
2012-08-13 14:10:00,17.46,17.47,17.46,17.47,44200.0,12.9691,12.9765,12.9691,12.9765,44200.0
2012-08-13 14:20:00,17.47,17.48,17.46,17.47,71000.0,12.9765,12.9839,12.9691,12.9765,71000.0
2012-08-13 14:30:00,17.47,17.49,17.46,17.46,39200.0,12.9765,12.9914,12.9691,12.9691,39200.0
2012-08-13 14:40:00,17.47,17.47,17.45,17.45,63600.0,12.9765,12.9765,12.9616,12.9616,63600.0
2012-08-13 14:50:00,17.45,17.49,17.44,17.49,127600.0,12.9616,12.9914,12.9542,12.9914,127600.0
2012-08-13 15:00:00,17.48,17.5,17.47,17.48,35200.0,12.9839,12.9988,12.9765,12.9839,35200.0
2012-08-13 15:10:00,17.48,17.48,17.47,17.48,34600.0,12.9839,12.9839,12.9765,12.9839,34600.0
2012-08-13 15:20:00,17.48,17.48,17.45,17.45,42000.0,12.9839,12.9839,12.9616,12.9616,42000.0
2012-08-13 15:30:00,17.45,17.46,17.43,17.45,177800.0,12.9616,12.9691,12.9468,12.9616,177800.0
2012-08-13 15:40:00,17.45,17.49,17.45,17.48,134800.0,12.9616,12.9914,12.9616,12.9839,134800.0
2012-08-13 15:50:00,17.48,17.5,17.46,17.5,229000.0,12.9839,12.9988,12.9691,12.9988,229000.0
2012-08-14 09:30:00,17.5,17.66,17.5,17.62,81800.0,12.9988,13.1176,12.9988,13.0879,81800.0
2012-08-14 09:40:00,17.6,17.62,17.57,17.62,43800.0,13.0731,13.0879,13.0508,13.0879,43800.0
2012-08-14 09:50:00,17.62,17.63,17.53,17.57,45800.0,13.0879,13.0953,13.0211,13.0508,45800.0
2012-08-14 10:00:00,17.57,17.58,17.55,17.55,60200.0,13.0508,13.0582,13.0359,13.0359,60200.0
2012-08-14 10:10:00,17.55,17.57,17.53,17.53,37000.0,13.0359,13.0508,13.0211,13.0211,37000.0
2012-08-14 10:20:00,17.53,17.55,17.49,17.5,38600.0,13.0211,13.0359,12.9914,12.9988,38600.0
2012-08-14 10:30:00,17.5,17.52,17.5,17.52,48800.0,12.9988,13.0136,12.9988,13.0136,48800.0
2012-08-14 10:40:00,17.52,17.53,17.5,17.53,30200.0,13.0136,13.0211,12.9988,13.0211,30200.0
2012-08-14 10:50:00,17.52,17.56,17.52,17.55,23600.0,13.0136,13.0433,13.0136,13.0359,23600.0
2012-08-14 11:00:00,17.54,17.61,17.54,17.6,79000.0,13.0285,13.0805,13.0285,13.0731,79000.0
2012-08-14 11:10:00,17.6,17.62,17.6,17.61,78200.0,13.0731,13.0879,13.0731,13.0805,78200.0
2012-08-14 11:20:00,17.61,17.63,17.61,17.63,94000.0,13.0805,13.0953,13.0805,13.0953,94000.0
2012-08-14 11:30:00,17.63,17.64,17.61,17.62,60000.0,13.0953,13.1028,13.0805,13.0879,60000.0
2012-08-14 11:40:00,17.62,17.65,17.62,17.64,64800.0,13.0879,13.1102,13.0879,13.1028,64800.0
2012-08-14 11:50:00,17.65,17.65,17.63,17.64,39000.0,13.1102,13.1102,13.0953,13.1028,39000.0
2012-08-14 12:00:00,17.64,17.64,17.63,17.63,48200.0,13.1028,13.1028,13.0953,13.0953,48200.0
2012-08-14 12:10:00,17.64,17.64,17.6,17.6,46200.0,13.1028,13.1028,13.0731,13.0731,46200.0
2012-08-14 12:20:00,17.6,17.6,17.58,17.59,56400.0,13.0731,13.0731,13.0582,13.0656,56400.0
2012-08-14 12:30:00,17.6,17.6,17.57,17.59,123600.0,13.0731,13.0731,13.0508,13.0656,123600.0
2012-08-14 12:40:00,17.59,17.61,17.57,17.61,116600.0,13.0656,13.0805,13.0508,13.0805,116600.0
2012-08-14 12:50:00,17.61,17.63,17.61,17.61,79200.0,13.0805,13.0953,13.0805,13.0805,79200.0
2012-08-14 13:00:00,17.61,17.61,17.61,17.61,95400.0,13.0805,13.0805,13.0805,13.0805,95400.0
2012-08-14 13:10:00,17.61,17.61,17.58,17.6,37200.0,13.0805,13.0805,13.0582,13.0731,37200.0
2012-08-14 13:20:00,17.6,17.61,17.59,17.61,52400.0,13.0731,13.0805,13.0656,13.0805,52400.0
2012-08-14 13:30:00,17.61,17.61,17.6,17.61,21000.0,13.0805,13.0805,13.0731,13.0805,21000.0
2012-08-14 13:40:00,17.61,17.61,17.61,17.61,36800.0,13.0805,13.0805,13.0805,13.0805,36800.0
2012-08-14 13:50:00,17.61,17.61,17.59,17.6,36200.0,13.0805,13.0805,13.0656,13.0731,36200.0
2012-08-14 14:00:00,17.6,17.61,17.59,17.6,37400.0,13.0731,13.0805,13.0656,13.0731,37400.0
2012-08-14 14:10:00,17.6,17.61,17.57,17.57,61600.0,13.0731,13.0805,13.0508,13.0508,61600.0
2012-08-14 14:20:00,17.58,17.6,17.57,17.59,87800.0,13.0582,13.0731,13.0508,13.0656,87800.0
2012-08-14 14:30:00,17.59,17.61,17.59,17.6,90200.0,13.0656,13.0805,13.0656,13.0731,90200.0
2012-08-14 14:40:00,17.6,17.61,17.59,17.6,69200.0,13.0731,13.0805,13.0656,13.0731,69200.0
2012-08-14 14:50:00,17.6,17.61,17.59,17.61,45000.0,13.0731,13.0805,13.0656,13.0805,45000.0
2012-08-14 15:00:00,17.6,17.61,17.58,17.58,69200.0,13.0731,13.0805,13.0582,13.0582,69200.0
2012-08-14 15:10:00,17.58,17.59,17.56,17.58,89400.0,13.0582,13.0656,13.0433,13.0582,89400.0
2012-08-14 15:20:00,17.58,17.6,17.58,17.6,96000.0,13.0582,13.0731,13.0582,13.0731,96000.0
2012-08-14 15:30:00,17.6,17.6,17.57,17.58,200600.0,13.0731,13.0731,13.0508,13.0582,200600.0
2012-08-14 15:40:00,17.58,17.61,17.57,17.61,239400.0,13.0582,13.0805,13.0508,13.0805,239400.0
2012-08-14 15:50:00,17.61,17.64,17.58,17.63,475200.0,13.0805,13.1028,13.0582,13.0953,475200.0
2012-08-15 09:30:00,17.58,17.71,17.56,17.63,123400.0,13.0582,13.1548,13.0433,13.0953,123400.0
2012-08-15 09:40:00,17.63,17.66,17.62,17.64,66800.0,13.0953,13.1176,13.0879,13.1028,66800.0
2012-08-15 09:50:00,17.65,17.7,17.65,17.68,62400.0,13.1102,13.1473,13.1102,13.1325,62400.0
2012-08-15 10:00:00,17.68,17.7,17.65,17.66,64400.0,13.1325,13.1473,13.1102,13.1176,64400.0
2012-08-15 10:10:00,17.66,17.68,17.65,17.65,70600.0,13.1176,13.1325,13.1102,13.1102,70600.0
2012-08-15 10:20:00,17.64,17.68,17.64,17.68,46000.0,13.1028,13.1325,13.1028,13.1325,46000.0
2012-08-15 10:30:00,17.68,17.72,17.68,17.69,43600.0,13.1325,13.1622,13.1325,13.1399,43600.0
2012-08-15 10:40:00,17.68,17.71,17.66,17.7,82800.0,13.1325,13.1548,13.1176,13.1473,82800.0
2012-08-15 10:50:00,17.7,17.72,17.68,17.72,41600.0,13.1473,13.1622,13.1325,13.1622,41600.0
2012-08-15 11:00:00,17.72,17.74,17.7,17.74,53200.0,13.1622,13.1771,13.1473,13.1771,53200.0
2012-08-15 11:10:00,17.74,17.75,17.73,17.73,45000.0,13.1771,13.1845,13.1696,13.1696,45000.0
2012-08-15 11:20:00,17.73,17.74,17.69,17.7,55400.0,13.1696,13.1771,13.1399,13.1473,55400.0
2012-08-15 11:30:00,17.7,17.72,17.68,17.71,69800.0,13.1473,13.1622,13.1325,13.1548,69800.0
2012-08-15 11:40:00,17.71,17.72,17.71,17.71,49200.0,13.1548,13.1622,13.1548,13.1548,49200.0
2012-08-15 11:50:00,17.72,17.73,17.71,17.73,32200.0,13.1622,13.1696,13.1548,13.1696,32200.0
2012-08-15 12:00:00,17.73,17.75,17.73,17.74,28000.0,13.1696,13.1845,13.1696,13.1771,28000.0
2012-08-15 12:10:00,17.74,17.74,17.72,17.73,30400.0,13.1771,13.1771,13.1622,13.1696,30400.0
2012-08-15 12:20:00,17.73,17.74,17.73,17.73,21800.0,13.1696,13.1771,13.1696,13.1696,21800.0
2012-08-15 12:30:00,17.73,17.74,17.72,17.72,36000.0,13.1696,13.1771,13.1622,13.1622,36000.0
2012-08-15 12:40:00,17.73,17.73,17.72,17.72,24600.0,13.1696,13.1696,13.1622,13.1622,24600.0
2012-08-15 12:50:00,17.72,17.73,17.72,17.72,25000.0,13.1622,13.1696,13.1622,13.1622,25000.0
2012-08-15 13:00:00,17.72,17.72,17.71,17.71,17400.0,13.1622,13.1622,13.1548,13.1548,17400.0
2012-08-15 13:10:00,17.71,17.72,17.71,17.72,12000.0,13.1548,13.1622,13.1548,13.1622,12000.0
2012-08-15 13:20:00,17.72,17.72,17.68,17.68,26800.0,13.1622,13.1622,13.1325,13.1325,26800.0
2012-08-15 13:30:00,17.68,17.7,17.68,17.7,34200.0,13.1325,13.1473,13.1325,13.1473,34200.0
2012-08-15 13:40:00,17.7,17.7,17.69,17.7,42600.0,13.1473,13.1473,13.1399,13.1473,42600.0
2012-08-15 13:50:00,17.7,17.71,17.67,17.67,41400.0,13.1473,13.1548,13.1251,13.1251,41400.0
2012-08-15 14:00:00,17.67,17.67,17.65,17.65,24200.0,13.1251,13.1251,13.1102,13.1102,24200.0
2012-08-15 14:10:00,17.65,17.65,17.64,17.64,58200.0,13.1102,13.1102,13.1028,13.1028,58200.0
2012-08-15 14:20:00,17.64,17.65,17.63,17.65,26800.0,13.1028,13.1102,13.0953,13.1102,26800.0
2012-08-15 14:30:00,17.65,17.68,17.64,17.68,37800.0,13.1102,13.1325,13.1028,13.1325,37800.0
2012-08-15 14:40:00,17.68,17.7,17.68,17.69,42400.0,13.1325,13.1473,13.1325,13.1399,42400.0
2012-08-15 14:50:00,17.69,17.7,17.68,17.7,56600.0,13.1399,13.1473,13.1325,13.1473,56600.0
2012-08-15 15:00:00,17.7,17.7,17.69,17.7,33800.0,13.1473,13.1473,13.1399,13.1473,33800.0
2012-08-15 15:10:00,17.7,17.7,17.68,17.69,50400.0,13.1473,13.1473,13.1325,13.1399,50400.0
2012-08-15 15:20:00,17.69,17.7,17.65,17.65,69600.0,13.1399,13.1473,13.1102,13.1102,69600.0
2012-08-15 15:30:00,17.65,17.67,17.65,17.66,68000.0,13.1102,13.1251,13.1102,13.1176,68000.0
2012-08-15 15:40:00,17.65,17.67,17.65,17.66,96000.0,13.1102,13.1251,13.1102,13.1176,96000.0
2012-08-15 15:50:00,17.66,17.7,17.66,17.67,160000.0,13.1176,13.1473,13.1176,13.1251,160000.0
2012-08-16 09:30:00,17.68,17.74,17.67,17.7,83800.0,13.1325,13.1771,13.1251,13.1473,83800.0
2012-08-16 09:40:00,17.71,17.72,17.68,17.68,46400.0,13.1548,13.1622,13.1325,13.1325,46400.0
2012-08-16 09:50:00,17.68,17.7,17.68,17.7,24800.0,13.1325,13.1473,13.1325,13.1473,24800.0
2012-08-16 10:00:00,17.69,17.72,17.68,17.72,38800.0,13.1399,13.1622,13.1325,13.1622,38800.0
2012-08-16 10:10:00,17.71,17.72,17.68,17.68,36800.0,13.1548,13.1622,13.1325,13.1325,36800.0
2012-08-16 10:20:00,17.69,17.72,17.69,17.71,23600.0,13.1399,13.1622,13.1399,13.1548,23600.0
2012-08-16 10:30:00,17.71,17.73,17.69,17.73,87800.0,13.1548,13.1696,13.1399,13.1696,87800.0
2012-08-16 10:40:00,17.74,17.75,17.73,17.75,53600.0,13.1771,13.1845,13.1696,13.1845,53600.0
2012-08-16 10:50:00,17.75,17.76,17.72,17.72,92000.0,13.1845,13.1919,13.1622,13.1622,92000.0
2012-08-16 11:00:00,17.72,17.73,17.72,17.72,27600.0,13.1622,13.1696,13.1622,13.1622,27600.0
2012-08-16 11:10:00,17.71,17.72,17.69,17.71,56800.0,13.1548,13.1622,13.1399,13.1548,56800.0
2012-08-16 11:20:00,17.71,17.73,17.71,17.71,30800.0,13.1548,13.1696,13.1548,13.1548,30800.0
2012-08-16 11:30:00,17.71,17.73,17.7,17.73,24000.0,13.1548,13.1696,13.1473,13.1696,24000.0
2012-08-16 11:40:00,17.72,17.77,17.71,17.77,44200.0,13.1622,13.1993,13.1548,13.1993,44200.0
2012-08-16 11:50:00,17.77,17.78,17.75,17.76,28800.0,13.1993,13.2068,13.1845,13.1919,28800.0
2012-08-16 12:00:00,17.77,17.78,17.75,17.78,22200.0,13.1993,13.2068,13.1845,13.2068,22200.0
2012-08-16 12:10:00,17.77,17.79,17.77,17.78,19400.0,13.1993,13.2142,13.1993,13.2068,19400.0
2012-08-16 12:20:00,17.79,17.79,17.77,17.78,22400.0,13.2142,13.2142,13.1993,13.2068,22400.0
2012-08-16 12:30:00,17.77,17.78,17.75,17.78,17600.0,13.1993,13.2068,13.1845,13.2068,17600.0
2012-08-16 12:40:00,17.77,17.78,17.77,17.77,14400.0,13.1993,13.2068,13.1993,13.1993,14400.0
2012-08-16 12:50:00,17.77,17.78,17.77,17.78,16200.0,13.1993,13.2068,13.1993,13.2068,16200.0
2012-08-16 13:00:00,17.78,17.79,17.77,17.78,11400.0,13.2068,13.2142,13.1993,13.2068,11400.0
2012-08-16 13:10:00,17.79,17.81,17.79,17.8,21200.0,13.2142,13.229,13.2142,13.2216,21200.0
2012-08-16 13:20:00,17.8,17.81,17.8,17.8,24200.0,13.2216,13.229,13.2216,13.2216,24200.0
2012-08-16 13:30:00,17.8,17.81,17.78,17.79,33400.0,13.2216,13.229,13.2068,13.2142,33400.0
2012-08-16 13:40:00,17.79,17.79,17.75,17.77,26400.0,13.2142,13.2142,13.1845,13.1993,26400.0
2012-08-16 13:50:00,17.77,17.78,17.77,17.78,22000.0,13.1993,13.2068,13.1993,13.2068,22000.0
2012-08-16 14:00:00,17.78,17.82,17.78,17.82,46600.0,13.2068,13.2365,13.2068,13.2365,46600.0
2012-08-16 14:10:00,17.81,17.81,17.79,17.79,23600.0,13.229,13.229,13.2142,13.2142,23600.0
2012-08-16 14:20:00,17.8,17.8,17.79,17.79,20000.0,13.2216,13.2216,13.2142,13.2142,20000.0
2012-08-16 14:30:00,17.79,17.82,17.79,17.81,68800.0,13.2142,13.2365,13.2142,13.229,68800.0
2012-08-16 14:40:00,17.81,17.82,17.81,17.82,21400.0,13.229,13.2365,13.229,13.2365,21400.0
2012-08-16 14:50:00,17.82,17.84,17.81,17.82,96400.0,13.2365,13.2513,13.229,13.2365,96400.0
2012-08-16 15:00:00,17.82,17.84,17.8,17.83,71400.0,13.2365,13.2513,13.2216,13.2439,71400.0
2012-08-16 15:10:00,17.83,17.85,17.83,17.83,37400.0,13.2439,13.2588,13.2439,13.2439,37400.0
2012-08-16 15:20:00,17.84,17.86,17.83,17.85,49600.0,13.2513,13.2662,13.2439,13.2588,49600.0
2012-08-16 15:30:00,17.85,17.85,17.83,17.84,62400.0,13.2588,13.2588,13.2439,13.2513,62400.0
2012-08-16 15:40:00,17.84,17.84,17.81,17.81,109200.0,13.2513,13.2513,13.229,13.229,109200.0
2012-08-16 15:50:00,17.81,17.83,17.8,17.81,197800.0,13.229,13.2439,13.2216,13.229,197800.0
2012-08-17 09:30:00,17.86,17.88,17.75,17.88,381200.0,13.2662,13.281,13.1845,13.281,381200.0
2012-08-17 09:40:00,17.88,17.93,17.87,17.88,49600.0,13.281,13.3182,13.2736,13.281,49600.0
2012-08-17 09:50:00,17.88,17.93,17.88,17.91,29400.0,13.281,13.3182,13.281,13.3033,29400.0
2012-08-17 10:00:00,17.91,17.92,17.86,17.91,54000.0,13.3033,13.3108,13.2662,13.3033,54000.0
2012-08-17 10:10:00,17.9,17.92,17.89,17.89,36400.0,13.2959,13.3108,13.2885,13.2885,36400.0
2012-08-17 10:20:00,17.89,17.9,17.88,17.9,35400.0,13.2885,13.2959,13.281,13.2959,35400.0
2012-08-17 10:30:00,17.89,17.93,17.87,17.92,93000.0,13.2885,13.3182,13.2736,13.3108,93000.0
2012-08-17 10:40:00,17.93,17.95,17.9,17.91,69000.0,13.3182,13.333,13.2959,13.3033,69000.0
2012-08-17 10:50:00,17.91,17.92,17.88,17.88,80000.0,13.3033,13.3108,13.281,13.281,80000.0
2012-08-17 11:00:00,17.88,17.89,17.84,17.84,66000.0,13.281,13.2885,13.2513,13.2513,66000.0
2012-08-17 11:10:00,17.83,17.85,17.8,17.8,66600.0,13.2439,13.2588,13.2216,13.2216,66600.0
2012-08-17 11:20:00,17.8,17.82,17.8,17.82,24800.0,13.2216,13.2365,13.2216,13.2365,24800.0
2012-08-17 11:30:00,17.82,17.86,17.82,17.85,45200.0,13.2365,13.2662,13.2365,13.2588,45200.0
2012-08-17 11:40:00,17.85,17.86,17.84,17.86,39400.0,13.2588,13.2662,13.2513,13.2662,39400.0
2012-08-17 11:50:00,17.86,17.9,17.86,17.9,33400.0,13.2662,13.2959,13.2662,13.2959,33400.0
2012-08-17 12:00:00,17.89,17.9,17.85,17.86,77000.0,13.2885,13.2959,13.2588,13.2662,77000.0
2012-08-17 12:10:00,17.85,17.85,17.84,17.84,31600.0,13.2588,13.2588,13.2513,13.2513,31600.0
2012-08-17 12:20:00,17.84,17.85,17.83,17.85,25800.0,13.2513,13.2588,13.2439,13.2588,25800.0
2012-08-17 12:30:00,17.85,17.85,17.82,17.83,36800.0,13.2588,13.2588,13.2365,13.2439,36800.0
2012-08-17 12:40:00,17.83,17.84,17.82,17.82,52800.0,13.2439,13.2513,13.2365,13.2365,52800.0
2012-08-17 12:50:00,17.81,17.82,17.8,17.82,51200.0,13.229,13.2365,13.2216,13.2365,51200.0
2012-08-17 13:00:00,17.82,17.84,17.82,17.83,39800.0,13.2365,13.2513,13.2365,13.2439,39800.0
2012-08-17 13:10:00,17.84,17.85,17.84,17.85,23200.0,13.2513,13.2588,13.2513,13.2588,23200.0
2012-08-17 13:20:00,17.85,17.86,17.85,17.86,43800.0,13.2588,13.2662,13.2588,13.2662,43800.0
2012-08-17 13:30:00,17.86,17.86,17.86,17.86,21200.0,13.2662,13.2662,13.2662,13.2662,21200.0
2012-08-17 13:40:00,17.86,17.87,17.85,17.86,36800.0,13.2662,13.2736,13.2588,13.2662,36800.0
2012-08-17 13:50:00,17.85,17.86,17.84,17.84,40000.0,13.2588,13.2662,13.2513,13.2513,40000.0
2012-08-17 14:00:00,17.84,17.84,17.82,17.82,59200.0,13.2513,13.2513,13.2365,13.2365,59200.0
2012-08-17 14:10:00,17.82,17.85,17.82,17.84,135800.0,13.2365,13.2588,13.2365,13.2513,135800.0
2012-08-17 14:20:00,17.84,17.89,17.84,17.88,63600.0,13.2513,13.2885,13.2513,13.281,63600.0
2012-08-17 14:30:00,17.88,17.89,17.88,17.88,19800.0,13.281,13.2885,13.281,13.281,19800.0
2012-08-17 14:40:00,17.88,17.9,17.88,17.89,46600.0,13.281,13.2959,13.281,13.2885,46600.0
2012-08-17 14:50:00,17.89,17.9,17.89,17.89,39600.0,13.2885,13.2959,13.2885,13.2885,39600.0
2012-08-17 15:00:00,17.89,17.93,17.89,17.92,161000.0,13.2885,13.3182,13.2885,13.3108,161000.0
2012-08-17 15:10:00,17.92,17.93,17.86,17.86,87200.0,13.3108,13.3182,13.2662,13.2662,87200.0
2012-08-17 15:20:00,17.86,17.87,17.85,17.85,66000.0,13.2662,13.2736,13.2588,13.2588,66000.0
2012-08-17 15:30:00,17.85,17.85,17.83,17.85,77200.0,13.2588,13.2588,13.2439,13.2588,77200.0
2012-08-17 15:40:00,17.84,17.89,17.84,17.89,87600.0,13.2513,13.2885,13.2513,13.2885,87600.0
2012-08-17 15:50:00,17.88,17.89,17.86,17.86,251600.0,13.281,13.2885,13.2662,13.2662,251600.0
2012-08-20 09:30:00,17.68,17.68,17.5,17.52,178800.0,13.2639,13.2639,13.1289,13.1439,178800.0
2012-08-20 09:40:00,17.53,17.6,17.49,17.5,146200.0,13.1514,13.2039,13.1214,13.1289,146200.0
2012-08-20 09:50:00,17.5,17.54,17.49,17.5,48600.0,13.1289,13.1589,13.1214,13.1289,48600.0
2012-08-20 10:00:00,17.5,17.52,17.49,17.51,35400.0,13.1289,13.1439,13.1214,13.1364,35400.0
2012-08-20 10:10:00,17.52,17.53,17.49,17.5,48800.0,13.1439,13.1514,13.1214,13.1289,48800.0
2012-08-20 10:20:00,17.49,17.53,17.48,17.53,46000.0,13.1214,13.1514,13.1139,13.1514,46000.0
2012-08-20 10:30:00,17.52,17.52,17.48,17.52,45800.0,13.1439,13.1439,13.1139,13.1439,45800.0
2012-08-20 10:40:00,17.51,17.53,17.5,17.53,71400.0,13.1364,13.1514,13.1289,13.1514,71400.0
2012-08-20 10:50:00,17.52,17.54,17.5,17.54,39400.0,13.1439,13.1589,13.1289,13.1589,39400.0
2012-08-20 11:00:00,17.53,17.54,17.52,17.52,33600.0,13.1514,13.1589,13.1439,13.1439,33600.0
2012-08-20 11:10:00,17.52,17.53,17.51,17.51,16000.0,13.1439,13.1514,13.1364,13.1364,16000.0
2012-08-20 11:20:00,17.51,17.52,17.5,17.5,37400.0,13.1364,13.1439,13.1289,13.1289,37400.0
2012-08-20 11:30:00,17.5,17.52,17.5,17.51,23000.0,13.1289,13.1439,13.1289,13.1364,23000.0
2012-08-20 11:40:00,17.51,17.51,17.5,17.5,18800.0,13.1364,13.1364,13.1289,13.1289,18800.0
2012-08-20 11:50:00,17.5,17.54,17.5,17.54,26600.0,13.1289,13.1589,13.1289,13.1589,26600.0
2012-08-20 12:00:00,17.54,17.56,17.54,17.54,26800.0,13.1589,13.1739,13.1589,13.1589,26800.0
2012-08-20 12:10:00,17.55,17.56,17.54,17.55,28600.0,13.1664,13.1739,13.1589,13.1664,28600.0
2012-08-20 12:20:00,17.56,17.56,17.53,17.53,20200.0,13.1739,13.1739,13.1514,13.1514,20200.0
2012-08-20 12:30:00,17.53,17.54,17.52,17.52,28000.0,13.1514,13.1589,13.1439,13.1439,28000.0
2012-08-20 12:40:00,17.52,17.53,17.5,17.52,22600.0,13.1439,13.1514,13.1289,13.1439,22600.0
2012-08-20 12:50:00,17.53,17.53,17.5,17.53,17400.0,13.1514,13.1514,13.1289,13.1514,17400.0
2012-08-20 13:00:00,17.52,17.52,17.51,17.52,12200.0,13.1439,13.1439,13.1364,13.1439,12200.0
2012-08-20 13:10:00,17.52,17.53,17.52,17.52,30800.0,13.1439,13.1514,13.1439,13.1439,30800.0
2012-08-20 13:20:00,17.52,17.54,17.52,17.53,21400.0,13.1439,13.1589,13.1439,13.1514,21400.0
2012-08-20 13:30:00,17.53,17.53,17.5,17.5,38600.0,13.1514,13.1514,13.1289,13.1289,38600.0
2012-08-20 13:40:00,17.5,17.5,17.48,17.48,32800.0,13.1289,13.1289,13.1139,13.1139,32800.0
2012-08-20 13:50:00,17.48,17.48,17.47,17.48,16000.0,13.1139,13.1139,13.1064,13.1139,16000.0
2012-08-20 14:00:00,17.48,17.49,17.47,17.48,25400.0,13.1139,13.1214,13.1064,13.1139,25400.0
2012-08-20 14:10:00,17.48,17.5,17.48,17.49,25600.0,13.1139,13.1289,13.1139,13.1214,25600.0
2012-08-20 14:20:00,17.49,17.5,17.48,17.5,30600.0,13.1214,13.1289,13.1139,13.1289,30600.0
2012-08-20 14:30:00,17.5,17.53,17.5,17.51,46000.0,13.1289,13.1514,13.1289,13.1364,46000.0
2012-08-20 14:40:00,17.51,17.53,17.5,17.51,38400.0,13.1364,13.1514,13.1289,13.1364,38400.0
2012-08-20 14:50:00,17.51,17.52,17.5,17.52,33200.0,13.1364,13.1439,13.1289,13.1439,33200.0
2012-08-20 15:00:00,17.52,17.54,17.52,17.54,153800.0,13.1439,13.1589,13.1439,13.1589,153800.0
2012-08-20 15:10:00,17.54,17.54,17.5,17.54,52000.0,13.1589,13.1589,13.1289,13.1589,52000.0
2012-08-20 15:20:00,17.53,17.55,17.5,17.54,65200.0,13.1514,13.1664,13.1289,13.1589,65200.0
2012-08-20 15:30:00,17.54,17.58,17.54,17.56,92200.0,13.1589,13.1889,13.1589,13.1739,92200.0
2012-08-20 15:40:00,17.56,17.58,17.56,17.58,96600.0,13.1739,13.1889,13.1739,13.1889,96600.0
2012-08-20 15:50:00,17.58,17.61,17.54,17.54,588600.0,13.1889,13.2114,13.1589,13.1589,588600.0
2012-08-21 09:30:00,17.61,17.68,17.56,17.64,89600.0,13.2114,13.2639,13.1739,13.2339,89600.0
2012-08-21 09:40:00,17.63,17.64,17.55,17.55,37000.0,13.2264,13.2339,13.1664,13.1664,37000.0
2012-08-21 09:50:00,17.56,17.61,17.53,17.61,49800.0,13.1739,13.2114,13.1514,13.2114,49800.0
2012-08-21 10:00:00,17.61,17.65,17.61,17.63,37600.0,13.2114,13.2414,13.2114,13.2264,37600.0
2012-08-21 10:10:00,17.63,17.65,17.61,17.65,44800.0,13.2264,13.2414,13.2114,13.2414,44800.0
2012-08-21 10:20:00,17.64,17.67,17.64,17.67,45200.0,13.2339,13.2564,13.2339,13.2564,45200.0
2012-08-21 10:30:00,17.67,17.7,17.66,17.69,47200.0,13.2564,13.2789,13.2489,13.2714,47200.0
2012-08-21 10:40:00,17.68,17.7,17.66,17.7,52400.0,13.2639,13.2789,13.2489,13.2789,52400.0
2012-08-21 10:50:00,17.7,17.7,17.67,17.67,38200.0,13.2789,13.2789,13.2564,13.2564,38200.0
2012-08-21 11:00:00,17.67,17.68,17.64,17.64,106200.0,13.2564,13.2639,13.2339,13.2339,106200.0
2012-08-21 11:10:00,17.63,17.66,17.62,17.66,55200.0,13.2264,13.2489,13.2189,13.2489,55200.0
2012-08-21 11:20:00,17.66,17.66,17.59,17.61,34000.0,13.2489,13.2489,13.1964,13.2114,34000.0
2012-08-21 11:30:00,17.61,17.61,17.58,17.6,19000.0,13.2114,13.2114,13.1889,13.2039,19000.0
2012-08-21 11:40:00,17.6,17.6,17.56,17.59,47200.0,13.2039,13.2039,13.1739,13.1964,47200.0
2012-08-21 11:50:00,17.59,17.62,17.59,17.6,45800.0,13.1964,13.2189,13.1964,13.2039,45800.0
2012-08-21 12:00:00,17.6,17.61,17.57,17.58,48400.0,13.2039,13.2114,13.1814,13.1889,48400.0
2012-08-21 12:10:00,17.58,17.6,17.57,17.58,53800.0,13.1889,13.2039,13.1814,13.1889,53800.0
2012-08-21 12:20:00,17.58,17.59,17.57,17.58,20600.0,13.1889,13.1964,13.1814,13.1889,20600.0
2012-08-21 12:30:00,17.59,17.61,17.58,17.6,33600.0,13.1964,13.2114,13.1889,13.2039,33600.0
2012-08-21 12:40:00,17.6,17.6,17.56,17.56,42200.0,13.2039,13.2039,13.1739,13.1739,42200.0
2012-08-21 12:50:00,17.56,17.58,17.56,17.57,22400.0,13.1739,13.1889,13.1739,13.1814,22400.0
2012-08-21 13:00:00,17.57,17.57,17.54,17.54,20600.0,13.1814,13.1814,13.1589,13.1589,20600.0
2012-08-21 13:10:00,17.54,17.55,17.5,17.55,30200.0,13.1589,13.1664,13.1289,13.1664,30200.0
2012-08-21 13:20:00,17.56,17.57,17.54,17.56,81600.0,13.1739,13.1814,13.1589,13.1739,81600.0
2012-08-21 13:30:00,17.56,17.57,17.56,17.56,25600.0,13.1739,13.1814,13.1739,13.1739,25600.0
2012-08-21 13:40:00,17.56,17.56,17.53,17.53,35800.0,13.1739,13.1739,13.1514,13.1514,35800.0
2012-08-21 13:50:00,17.53,17.56,17.52,17.56,43200.0,13.1514,13.1739,13.1439,13.1739,43200.0
2012-08-21 14:00:00,17.55,17.56,17.54,17.54,25200.0,13.1664,13.1739,13.1589,13.1589,25200.0
2012-08-21 14:10:00,17.55,17.56,17.54,17.54,29600.0,13.1664,13.1739,13.1589,13.1589,29600.0
2012-08-21 14:20:00,17.54,17.57,17.54,17.55,22600.0,13.1589,13.1814,13.1589,13.1664,22600.0
2012-08-21 14:30:00,17.55,17.57,17.53,17.54,40600.0,13.1664,13.1814,13.1514,13.1589,40600.0
2012-08-21 14:40:00,17.54,17.56,17.54,17.56,33200.0,13.1589,13.1739,13.1589,13.1739,33200.0
2012-08-21 14:50:00,17.56,17.57,17.55,17.56,31800.0,13.1739,13.1814,13.1664,13.1739,31800.0
2012-08-21 15:00:00,17.56,17.56,17.53,17.55,73400.0,13.1739,13.1739,13.1514,13.1664,73400.0
2012-08-21 15:10:00,17.55,17.57,17.54,17.54,109800.0,13.1664,13.1814,13.1589,13.1589,109800.0
2012-08-21 15:20:00,17.55,17.56,17.53,17.55,79400.0,13.1664,13.1739,13.1514,13.1664,79400.0
2012-08-21 15:30:00,17.55,17.58,17.53,17.56,183400.0,13.1664,13.1889,13.1514,13.1739,183400.0
2012-08-21 15:40:00,17.57,17.58,17.54,17.55,172600.0,13.1814,13.1889,13.1589,13.1664,172600.0
2012-08-21 15:50:00,17.55,17.57,17.5,17.5,674200.0,13.1664,13.1814,13.1289,13.1289,674200.0
2012-08-22 09:30:00,17.48,17.51,17.29,17.3,270200.0,13.1139,13.1364,12.9713,12.9788,270200.0
2012-08-22 09:40:00,17.31,17.48,17.29,17.48,186200.0,12.9863,13.1139,12.9713,13.1139,186200.0
2012-08-22 09:50:00,17.47,17.52,17.43,17.51,105600.0,13.1064,13.1439,13.0764,13.1364,105600.0
2012-08-22 10:00:00,17.52,17.54,17.49,17.5,117400.0,13.1439,13.1589,13.1214,13.1289,117400.0
2012-08-22 10:10:00,17.5,17.5,17.43,17.44,34800.0,13.1289,13.1289,13.0764,13.0839,34800.0
2012-08-22 10:20:00,17.44,17.49,17.44,17.49,22600.0,13.0839,13.1214,13.0839,13.1214,22600.0
2012-08-22 10:30:00,17.49,17.5,17.45,17.46,37200.0,13.1214,13.1289,13.0914,13.0989,37200.0
2012-08-22 10:40:00,17.45,17.48,17.42,17.42,23800.0,13.0914,13.1139,13.0689,13.0689,23800.0
2012-08-22 10:50:00,17.42,17.43,17.4,17.4,833000.0,13.0689,13.0764,13.0539,13.0539,833000.0
2012-08-22 11:00:00,17.39,17.44,17.38,17.41,48400.0,13.0464,13.0839,13.0389,13.0614,48400.0
2012-08-22 11:10:00,17.42,17.42,17.35,17.35,252400.0,13.0689,13.0689,13.0163,13.0163,252400.0
2012-08-22 11:20:00,17.35,17.38,17.34,17.35,59000.0,13.0163,13.0389,13.0088,13.0163,59000.0
2012-08-22 11:30:00,17.35,17.35,17.3,17.34,133400.0,13.0163,13.0163,12.9788,13.0088,133400.0
2012-08-22 11:40:00,17.34,17.35,17.33,17.34,61200.0,13.0088,13.0163,13.0013,13.0088,61200.0
2012-08-22 11:50:00,17.35,17.38,17.34,17.38,29600.0,13.0163,13.0389,13.0088,13.0389,29600.0
2012-08-22 12:00:00,17.38,17.39,17.36,17.36,17600.0,13.0389,13.0464,13.0239,13.0239,17600.0
2012-08-22 12:10:00,17.36,17.38,17.36,17.36,21600.0,13.0239,13.0389,13.0239,13.0239,21600.0
2012-08-22 12:20:00,17.36,17.39,17.34,17.38,53800.0,13.0239,13.0464,13.0088,13.0389,53800.0
2012-08-22 12:30:00,17.38,17.39,17.34,17.35,22800.0,13.0389,13.0464,13.0088,13.0163,22800.0
2012-08-22 12:40:00,17.35,17.39,17.35,17.37,27400.0,13.0163,13.0464,13.0163,13.0314,27400.0
2012-08-22 12:50:00,17.37,17.38,17.36,17.36,23000.0,13.0314,13.0389,13.0239,13.0239,23000.0
2012-08-22 13:00:00,17.36,17.39,17.36,17.37,30600.0,13.0239,13.0464,13.0239,13.0314,30600.0
2012-08-22 13:10:00,17.37,17.39,17.37,17.38,21600.0,13.0314,13.0464,13.0314,13.0389,21600.0
2012-08-22 13:20:00,17.39,17.43,17.39,17.41,38200.0,13.0464,13.0764,13.0464,13.0614,38200.0
2012-08-22 13:30:00,17.41,17.43,17.41,17.43,17800.0,13.0614,13.0764,13.0614,13.0764,17800.0
2012-08-22 13:40:00,17.43,17.45,17.43,17.43,23600.0,13.0764,13.0914,13.0764,13.0764,23600.0
2012-08-22 13:50:00,17.43,17.43,17.4,17.41,19000.0,13.0764,13.0764,13.0539,13.0614,19000.0
2012-08-22 14:00:00,17.41,17.49,17.41,17.45,71800.0,13.0614,13.1214,13.0614,13.0914,71800.0
2012-08-22 14:10:00,17.45,17.46,17.4,17.41,99000.0,13.0914,13.0989,13.0539,13.0614,99000.0
2012-08-22 14:20:00,17.41,17.43,17.4,17.43,28800.0,13.0614,13.0764,13.0539,13.0764,28800.0
2012-08-22 14:30:00,17.43,17.47,17.43,17.46,36400.0,13.0764,13.1064,13.0764,13.0989,36400.0
2012-08-22 14:40:00,17.45,17.5,17.45,17.49,65800.0,13.0914,13.1289,13.0914,13.1214,65800.0
2012-08-22 14:50:00,17.49,17.52,17.48,17.52,42600.0,13.1214,13.1439,13.1139,13.1439,42600.0
2012-08-22 15:00:00,17.51,17.52,17.49,17.51,71400.0,13.1364,13.1439,13.1214,13.1364,71400.0
2012-08-22 15:10:00,17.51,17.53,17.46,17.46,45800.0,13.1364,13.1514,13.0989,13.0989,45800.0
2012-08-22 15:20:00,17.46,17.48,17.46,17.47,52600.0,13.0989,13.1139,13.0989,13.1064,52600.0
2012-08-22 15:30:00,17.47,17.49,17.46,17.49,94000.0,13.1064,13.1214,13.0989,13.1214,94000.0
2012-08-22 15:40:00,17.49,17.52,17.47,17.5,126200.0,13.1214,13.1439,13.1064,13.1289,126200.0
2012-08-22 15:50:00,17.5,17.52,17.45,17.45,351400.0,13.1289,13.1439,13.0914,13.0914,351400.0
2012-08-23 09:30:00,17.5,17.5,17.36,17.41,139000.0,13.1289,13.1289,13.0239,13.0614,139000.0
2012-08-23 09:40:00,17.41,17.43,17.38,17.4,94600.0,13.0614,13.0764,13.0389,13.0539,94600.0
2012-08-23 09:50:00,17.4,17.46,17.36,17.38,55000.0,13.0539,13.0989,13.0239,13.0389,55000.0
2012-08-23 10:00:00,17.38,17.42,17.36,17.37,79000.0,13.0389,13.0689,13.0239,13.0314,79000.0
2012-08-23 10:10:00,17.37,17.37,17.32,17.35,53600.0,13.0314,13.0314,12.9938,13.0163,53600.0
2012-08-23 10:20:00,17.35,17.4,17.34,17.4,42600.0,13.0163,13.0539,13.0088,13.0539,42600.0
2012-08-23 10:30:00,17.39,17.42,17.38,17.41,57600.0,13.0464,13.0689,13.0389,13.0614,57600.0
2012-08-23 10:40:00,17.41,17.45,17.4,17.43,82600.0,13.0614,13.0914,13.0539,13.0764,82600.0
2012-08-23 10:50:00,17.43,17.45,17.39,17.41,87000.0,13.0764,13.0914,13.0464,13.0614,87000.0
2012-08-23 11:00:00,17.41,17.42,17.38,17.41,37400.0,13.0614,13.0689,13.0389,13.0614,37400.0
2012-08-23 11:10:00,17.41,17.47,17.4,17.43,70000.0,13.0614,13.1064,13.0539,13.0764,70000.0
2012-08-23 11:20:00,17.43,17.47,17.41,17.46,57800.0,13.0764,13.1064,13.0614,13.0989,57800.0
2012-08-23 11:30:00,17.45,17.46,17.42,17.43,29800.0,13.0914,13.0989,13.0689,13.0764,29800.0
2012-08-23 11:40:00,17.42,17.42,17.38,17.39,79400.0,13.0689,13.0689,13.0389,13.0464,79400.0
2012-08-23 11:50:00,17.39,17.4,17.38,17.4,59800.0,13.0464,13.0539,13.0389,13.0539,59800.0
2012-08-23 12:00:00,17.4,17.4,17.35,17.36,58600.0,13.0539,13.0539,13.0163,13.0239,58600.0
2012-08-23 12:10:00,17.37,17.38,17.33,17.35,40400.0,13.0314,13.0389,13.0013,13.0163,40400.0
2012-08-23 12:20:00,17.35,17.36,17.34,17.34,25400.0,13.0163,13.0239,13.0088,13.0088,25400.0
2012-08-23 12:30:00,17.35,17.35,17.33,17.33,18400.0,13.0163,13.0163,13.0013,13.0013,18400.0
2012-08-23 12:40:00,17.34,17.36,17.33,17.33,68800.0,13.0088,13.0239,13.0013,13.0013,68800.0
2012-08-23 12:50:00,17.33,17.35,17.31,17.35,83600.0,13.0013,13.0163,12.9863,13.0163,83600.0
2012-08-23 13:00:00,17.35,17.36,17.34,17.36,25800.0,13.0163,13.0239,13.0088,13.0239,25800.0
2012-08-23 13:10:00,17.36,17.37,17.33,17.35,52200.0,13.0239,13.0314,13.0013,13.0163,52200.0
2012-08-23 13:20:00,17.35,17.35,17.32,17.34,77200.0,13.0163,13.0163,12.9938,13.0088,77200.0
2012-08-23 13:30:00,17.34,17.36,17.33,17.34,77200.0,13.0088,13.0239,13.0013,13.0088,77200.0
2012-08-23 13:40:00,17.34,17.36,17.33,17.34,34800.0,13.0088,13.0239,13.0013,13.0088,34800.0
2012-08-23 13:50:00,17.34,17.36,17.33,17.34,55600.0,13.0088,13.0239,13.0013,13.0088,55600.0
2012-08-23 14:00:00,17.35,17.35,17.33,17.35,33400.0,13.0163,13.0163,13.0013,13.0163,33400.0
2012-08-23 14:10:00,17.35,17.35,17.33,17.33,44200.0,13.0163,13.0163,13.0013,13.0013,44200.0
2012-08-23 14:20:00,17.33,17.34,17.32,17.33,43200.0,13.0013,13.0088,12.9938,13.0013,43200.0
2012-08-23 14:30:00,17.32,17.33,17.31,17.33,63800.0,12.9938,13.0013,12.9863,13.0013,63800.0
2012-08-23 14:40:00,17.33,17.36,17.33,17.35,119800.0,13.0013,13.0239,13.0013,13.0163,119800.0
2012-08-23 14:50:00,17.35,17.35,17.33,17.33,70200.0,13.0163,13.0163,13.0013,13.0013,70200.0
2012-08-23 15:00:00,17.33,17.36,17.32,17.36,86200.0,13.0013,13.0239,12.9938,13.0239,86200.0
2012-08-23 15:10:00,17.37,17.38,17.35,17.35,45200.0,13.0314,13.0389,13.0163,13.0163,45200.0
2012-08-23 15:20:00,17.35,17.35,17.31,17.34,115400.0,13.0163,13.0163,12.9863,13.0088,115400.0
2012-08-23 15:30:00,17.34,17.35,17.31,17.33,104000.0,13.0088,13.0163,12.9863,13.0013,104000.0
2012-08-23 15:40:00,17.32,17.33,17.29,17.3,131200.0,12.9938,13.0013,12.9713,12.9788,131200.0
2012-08-23 15:50:00,17.3,17.33,17.25,17.26,509200.0,12.9788,13.0013,12.9413,12.9488,509200.0
2012-08-24 09:30:00,17.26,17.3,17.18,17.2,129000.0,12.9488,12.9788,12.8888,12.9038,129000.0
2012-08-24 09:40:00,17.2,17.22,17.18,17.18,85800.0,12.9038,12.9188,12.8888,12.8888,85800.0
2012-08-24 09:50:00,17.18,17.18,17.11,17.12,133800.0,12.8888,12.8888,12.8363,12.8438,133800.0
2012-08-24 10:00:00,17.12,17.17,17.11,17.14,115000.0,12.8438,12.8813,12.8363,12.8588,115000.0
2012-08-24 10:10:00,17.15,17.17,17.11,17.13,120800.0,12.8663,12.8813,12.8363,12.8513,120800.0
2012-08-24 10:20:00,17.13,17.13,17.11,17.11,94200.0,12.8513,12.8513,12.8363,12.8363,94200.0
2012-08-24 10:30:00,17.11,17.15,17.1,17.13,153200.0,12.8363,12.8663,12.8288,12.8513,153200.0
2012-08-24 10:40:00,17.13,17.2,17.11,17.15,151600.0,12.8513,12.9038,12.8363,12.8663,151600.0
2012-08-24 10:50:00,17.15,17.18,17.15,17.18,78000.0,12.8663,12.8888,12.8663,12.8888,78000.0
2012-08-24 11:00:00,17.18,17.21,17.18,17.19,138000.0,12.8888,12.9113,12.8888,12.8963,138000.0
2012-08-24 11:10:00,17.19,17.25,17.18,17.25,245800.0,12.8963,12.9413,12.8888,12.9413,245800.0
2012-08-24 11:20:00,17.25,17.25,17.22,17.24,181800.0,12.9413,12.9413,12.9188,12.9338,181800.0
2012-08-24 11:30:00,17.24,17.26,17.22,17.26,173800.0,12.9338,12.9488,12.9188,12.9488,173800.0
2012-08-24 11:40:00,17.25,17.27,17.24,17.24,152200.0,12.9413,12.9563,12.9338,12.9338,152200.0
2012-08-24 11:50:00,17.24,17.27,17.24,17.26,119400.0,12.9338,12.9563,12.9338,12.9488,119400.0
2012-08-24 12:00:00,17.26,17.3,17.25,17.3,109400.0,12.9488,12.9788,12.9413,12.9788,109400.0
2012-08-24 12:10:00,17.3,17.31,17.28,17.28,88400.0,12.9788,12.9863,12.9638,12.9638,88400.0
2012-08-24 12:20:00,17.29,17.3,17.28,17.29,74800.0,12.9713,12.9788,12.9638,12.9713,74800.0
2012-08-24 12:30:00,17.29,17.3,17.28,17.28,101800.0,12.9713,12.9788,12.9638,12.9638,101800.0
2012-08-24 12:40:00,17.28,17.29,17.27,17.27,71200.0,12.9638,12.9713,12.9563,12.9563,71200.0
2012-08-24 12:50:00,17.26,17.27,17.25,17.25,43600.0,12.9488,12.9563,12.9413,12.9413,43600.0
2012-08-24 13:00:00,17.25,17.27,17.25,17.27,50400.0,12.9413,12.9563,12.9413,12.9563,50400.0
2012-08-24 13:10:00,17.27,17.28,17.25,17.28,122400.0,12.9563,12.9638,12.9413,12.9638,122400.0
2012-08-24 13:20:00,17.28,17.29,17.26,17.26,59000.0,12.9638,12.9713,12.9488,12.9488,59000.0
2012-08-24 13:30:00,17.27,17.3,17.26,17.29,152200.0,12.9563,12.9788,12.9488,12.9713,152200.0
2012-08-24 13:40:00,17.29,17.33,17.29,17.32,132800.0,12.9713,13.0013,12.9713,12.9938,132800.0
2012-08-24 13:50:00,17.33,17.33,17.29,17.3,160200.0,13.0013,13.0013,12.9713,12.9788,160200.0
2012-08-24 14:00:00,17.3,17.33,17.3,17.33,252000.0,12.9788,13.0013,12.9788,13.0013,252000.0
2012-08-24 14:10:00,17.33,17.34,17.32,17.33,329000.0,13.0013,13.0088,12.9938,13.0013,329000.0
2012-08-24 14:20:00,17.33,17.35,17.33,17.35,54200.0,13.0013,13.0163,13.0013,13.0163,54200.0
2012-08-24 14:30:00,17.35,17.36,17.35,17.36,14800.0,13.0163,13.0239,13.0163,13.0239,14800.0
2012-08-24 14:40:00,17.35,17.38,17.35,17.36,74800.0,13.0163,13.0389,13.0163,13.0239,74800.0
2012-08-24 14:50:00,17.36,17.37,17.35,17.37,65600.0,13.0239,13.0314,13.0163,13.0314,65600.0
2012-08-24 15:00:00,17.37,17.38,17.36,17.38,73800.0,13.0314,13.0389,13.0239,13.0389,73800.0
2012-08-24 15:10:00,17.38,17.41,17.38,17.41,58400.0,13.0389,13.0614,13.0389,13.0614,58400.0
2012-08-24 15:20:00,17.41,17.41,17.39,17.4,56200.0,13.0614,13.0614,13.0464,13.0539,56200.0
2012-08-24 15:30:00,17.4,17.4,17.38,17.39,84200.0,13.0539,13.0539,13.0389,13.0464,84200.0
2012-08-24 15:40:00,17.39,17.42,17.39,17.39,154800.0,13.0464,13.0689,13.0464,13.0464,154800.0
2012-08-24 15:50:00,17.39,17.4,17.35,17.36,301000.0,13.0464,13.0539,13.0163,13.0239,301000.0
2012-08-27 09:30:00,17.43,17.47,17.29,17.3,85000.0,13.0764,13.1064,12.9713,12.9788,85000.0
2012-08-27 09:40:00,17.3,17.31,17.22,17.29,73000.0,12.9788,12.9863,12.9188,12.9713,73000.0
2012-08-27 09:50:00,17.28,17.29,17.24,17.25,46200.0,12.9638,12.9713,12.9338,12.9413,46200.0
2012-08-27 10:00:00,17.25,17.28,17.23,17.25,53600.0,12.9413,12.9638,12.9263,12.9413,53600.0
2012-08-27 10:10:00,17.25,17.31,17.24,17.29,50600.0,12.9413,12.9863,12.9338,12.9713,50600.0
2012-08-27 10:20:00,17.29,17.3,17.24,17.28,27800.0,12.9713,12.9788,12.9338,12.9638,27800.0
2012-08-27 10:30:00,17.28,17.28,17.25,17.25,29600.0,12.9638,12.9638,12.9413,12.9413,29600.0
2012-08-27 10:40:00,17.25,17.25,17.24,17.24,29200.0,12.9413,12.9413,12.9338,12.9338,29200.0
2012-08-27 10:50:00,17.24,17.25,17.21,17.24,67400.0,12.9338,12.9413,12.9113,12.9338,67400.0
2012-08-27 11:00:00,17.24,17.29,17.24,17.26,55000.0,12.9338,12.9713,12.9338,12.9488,55000.0
2012-08-27 11:10:00,17.27,17.33,17.26,17.33,50000.0,12.9563,13.0013,12.9488,13.0013,50000.0
2012-08-27 11:20:00,17.33,17.34,17.31,17.33,33400.0,13.0013,13.0088,12.9863,13.0013,33400.0
2012-08-27 11:30:00,17.33,17.35,17.31,17.31,93400.0,13.0013,13.0163,12.9863,12.9863,93400.0
2012-08-27 11:40:00,17.31,17.32,17.27,17.29,43600.0,12.9863,12.9938,12.9563,12.9713,43600.0
2012-08-27 11:50:00,17.29,17.31,17.27,17.3,233600.0,12.9713,12.9863,12.9563,12.9788,233600.0
2012-08-27 12:00:00,17.29,17.33,17.26,17.27,52600.0,12.9713,13.0013,12.9488,12.9563,52600.0
2012-08-27 12:10:00,17.27,17.31,17.27,17.29,24800.0,12.9563,12.9863,12.9563,12.9713,24800.0
2012-08-27 12:20:00,17.29,17.3,17.25,17.25,31400.0,12.9713,12.9788,12.9413,12.9413,31400.0
2012-08-27 12:30:00,17.25,17.27,17.25,17.27,29400.0,12.9413,12.9563,12.9413,12.9563,29400.0
2012-08-27 12:40:00,17.27,17.27,17.26,17.27,23000.0,12.9563,12.9563,12.9488,12.9563,23000.0
2012-08-27 12:50:00,17.27,17.27,17.25,17.25,50200.0,12.9563,12.9563,12.9413,12.9413,50200.0
2012-08-27 13:00:00,17.25,17.25,17.23,17.23,31200.0,12.9413,12.9413,12.9263,12.9263,31200.0
2012-08-27 13:10:00,17.23,17.26,17.23,17.25,67200.0,12.9263,12.9488,12.9263,12.9413,67200.0
2012-08-27 13:20:00,17.25,17.27,17.25,17.27,26200.0,12.9413,12.9563,12.9413,12.9563,26200.0
2012-08-27 13:30:00,17.27,17.29,17.26,17.28,22000.0,12.9563,12.9713,12.9488,12.9638,22000.0
2012-08-27 13:40:00,17.28,17.28,17.25,17.25,24200.0,12.9638,12.9638,12.9413,12.9413,24200.0
2012-08-27 13:50:00,17.25,17.27,17.24,17.25,25600.0,12.9413,12.9563,12.9338,12.9413,25600.0
2012-08-27 14:00:00,17.25,17.27,17.24,17.26,25000.0,12.9413,12.9563,12.9338,12.9488,25000.0
2012-08-27 14:10:00,17.25,17.27,17.23,17.24,42000.0,12.9413,12.9563,12.9263,12.9338,42000.0
2012-08-27 14:20:00,17.24,17.27,17.24,17.27,24600.0,12.9338,12.9563,12.9338,12.9563,24600.0
2012-08-27 14:30:00,17.27,17.32,17.27,17.32,38200.0,12.9563,12.9938,12.9563,12.9938,38200.0
2012-08-27 14:40:00,17.32,17.32,17.3,17.3,23600.0,12.9938,12.9938,12.9788,12.9788,23600.0
2012-08-27 14:50:00,17.3,17.31,17.3,17.3,34400.0,12.9788,12.9863,12.9788,12.9788,34400.0
2012-08-27 15:00:00,17.3,17.31,17.27,17.28,39600.0,12.9788,12.9863,12.9563,12.9638,39600.0
2012-08-27 15:10:00,17.28,17.28,17.25,17.27,35600.0,12.9638,12.9638,12.9413,12.9563,35600.0
2012-08-27 15:20:00,17.26,17.28,17.24,17.27,61200.0,12.9488,12.9638,12.9338,12.9563,61200.0
2012-08-27 15:30:00,17.27,17.28,17.24,17.25,52800.0,12.9563,12.9638,12.9338,12.9413,52800.0
2012-08-27 15:40:00,17.25,17.26,17.24,17.25,98600.0,12.9413,12.9488,12.9338,12.9413,98600.0
2012-08-27 15:50:00,17.25,17.28,17.23,17.28,187000.0,12.9413,12.9638,12.9263,12.9638,187000.0
2012-08-28 09:30:00,17.23,17.32,17.2,17.32,82800.0,12.9263,12.9938,12.9038,12.9938,82800.0
2012-08-28 09:40:00,17.33,17.36,17.31,17.34,51200.0,13.0013,13.0239,12.9863,13.0088,51200.0
2012-08-28 09:50:00,17.34,17.35,17.24,17.24,187800.0,13.0088,13.0163,12.9338,12.9338,187800.0
2012-08-28 10:00:00,17.25,17.29,17.22,17.28,96800.0,12.9413,12.9713,12.9188,12.9638,96800.0
2012-08-28 10:10:00,17.28,17.32,17.28,17.29,58800.0,12.9638,12.9938,12.9638,12.9713,58800.0
2012-08-28 10:20:00,17.29,17.36,17.29,17.35,53800.0,12.9713,13.0239,12.9713,13.0163,53800.0
2012-08-28 10:30:00,17.36,17.39,17.33,17.36,57800.0,13.0239,13.0464,13.0013,13.0239,57800.0
2012-08-28 10:40:00,17.36,17.38,17.36,17.36,104000.0,13.0239,13.0389,13.0239,13.0239,104000.0
2012-08-28 10:50:00,17.36,17.38,17.29,17.3,45800.0,13.0239,13.0389,12.9713,12.9788,45800.0
2012-08-28 11:00:00,17.31,17.34,17.3,17.34,41800.0,12.9863,13.0088,12.9788,13.0088,41800.0
2012-08-28 11:10:00,17.33,17.35,17.29,17.35,162000.0,13.0013,13.0163,12.9713,13.0163,162000.0
2012-08-28 11:20:00,17.35,17.35,17.31,17.33,240400.0,13.0163,13.0163,12.9863,13.0013,240400.0
2012-08-28 11:30:00,17.33,17.36,17.31,17.36,66400.0,13.0013,13.0239,12.9863,13.0239,66400.0
2012-08-28 11:40:00,17.35,17.37,17.33,17.37,65200.0,13.0163,13.0314,13.0013,13.0314,65200.0
2012-08-28 11:50:00,17.37,17.38,17.36,17.37,50000.0,13.0314,13.0389,13.0239,13.0314,50000.0
2012-08-28 12:00:00,17.37,17.41,17.37,17.4,44600.0,13.0314,13.0614,13.0314,13.0539,44600.0
2012-08-28 12:10:00,17.4,17.43,17.38,17.43,206400.0,13.0539,13.0764,13.0389,13.0764,206400.0
2012-08-28 12:20:00,17.43,17.43,17.4,17.41,27200.0,13.0764,13.0764,13.0539,13.0614,27200.0
2012-08-28 12:30:00,17.41,17.41,17.38,17.38,51000.0,13.0614,13.0614,13.0389,13.0389,51000.0
2012-08-28 12:40:00,17.38,17.39,17.36,17.36,29200.0,13.0389,13.0464,13.0239,13.0239,29200.0
2012-08-28 12:50:00,17.37,17.38,17.36,17.37,34400.0,13.0314,13.0389,13.0239,13.0314,34400.0
2012-08-28 13:00:00,17.37,17.37,17.34,17.35,99600.0,13.0314,13.0314,13.0088,13.0163,99600.0
2012-08-28 13:10:00,17.35,17.35,17.34,17.35,21000.0,13.0163,13.0163,13.0088,13.0163,21000.0
2012-08-28 13:20:00,17.34,17.36,17.33,17.34,49600.0,13.0088,13.0239,13.0013,13.0088,49600.0
2012-08-28 13:30:00,17.34,17.35,17.34,17.35,66800.0,13.0088,13.0163,13.0088,13.0163,66800.0
2012-08-28 13:40:00,17.35,17.36,17.35,17.36,54200.0,13.0163,13.0239,13.0163,13.0239,54200.0
2012-08-28 13:50:00,17.36,17.36,17.33,17.35,72800.0,13.0239,13.0239,13.0013,13.0163,72800.0
2012-08-28 14:00:00,17.34,17.38,17.34,17.38,32200.0,13.0088,13.0389,13.0088,13.0389,32200.0
2012-08-28 14:10:00,17.37,17.38,17.36,17.38,76200.0,13.0314,13.0389,13.0239,13.0389,76200.0
2012-08-28 14:20:00,17.38,17.39,17.37,17.39,52000.0,13.0389,13.0464,13.0314,13.0464,52000.0
2012-08-28 14:30:00,17.38,17.38,17.35,17.36,10600.0,13.0389,13.0389,13.0163,13.0239,10600.0
2012-08-28 14:40:00,17.36,17.38,17.34,17.35,53600.0,13.0239,13.0389,13.0088,13.0163,53600.0
2012-08-28 14:50:00,17.35,17.39,17.35,17.38,100200.0,13.0163,13.0464,13.0163,13.0389,100200.0
2012-08-28 15:00:00,17.38,17.41,17.38,17.41,94400.0,13.0389,13.0614,13.0389,13.0614,94400.0
2012-08-28 15:10:00,17.41,17.41,17.39,17.39,71000.0,13.0614,13.0614,13.0464,13.0464,71000.0
2012-08-28 15:20:00,17.39,17.41,17.37,17.4,129400.0,13.0464,13.0614,13.0314,13.0539,129400.0
2012-08-28 15:30:00,17.41,17.41,17.39,17.41,99800.0,13.0614,13.0614,13.0464,13.0614,99800.0
2012-08-28 15:40:00,17.41,17.41,17.38,17.39,139800.0,13.0614,13.0614,13.0389,13.0464,139800.0
2012-08-28 15:50:00,17.39,17.41,17.36,17.38,220400.0,13.0464,13.0614,13.0239,13.0389,220400.0
2012-08-29 09:30:00,17.32,17.45,17.32,17.41,86000.0,12.9938,13.0914,12.9938,13.0614,86000.0
2012-08-29 09:40:00,17.4,17.48,17.4,17.45,75800.0,13.0539,13.1139,13.0539,13.0914,75800.0
2012-08-29 09:50:00,17.45,17.46,17.31,17.31,310400.0,13.0914,13.0989,12.9863,12.9863,310400.0
2012-08-29 10:00:00,17.31,17.38,17.31,17.34,51600.0,12.9863,13.0389,12.9863,13.0088,51600.0
2012-08-29 10:10:00,17.34,17.37,17.32,17.32,44000.0,13.0088,13.0314,12.9938,12.9938,44000.0
2012-08-29 10:20:00,17.33,17.34,17.31,17.34,27200.0,13.0013,13.0088,12.9863,13.0088,27200.0
2012-08-29 10:30:00,17.33,17.35,17.32,17.34,66000.0,13.0013,13.0163,12.9938,13.0088,66000.0
2012-08-29 10:40:00,17.34,17.36,17.32,17.33,110200.0,13.0088,13.0239,12.9938,13.0013,110200.0
2012-08-29 10:50:00,17.32,17.34,17.29,17.31,108800.0,12.9938,13.0088,12.9713,12.9863,108800.0
2012-08-29 11:00:00,17.31,17.34,17.29,17.34,422200.0,12.9863,13.0088,12.9713,13.0088,422200.0
2012-08-29 11:10:00,17.33,17.35,17.33,17.35,33600.0,13.0013,13.0163,13.0013,13.0163,33600.0
2012-08-29 11:20:00,17.35,17.36,17.34,17.36,20000.0,13.0163,13.0239,13.0088,13.0239,20000.0
2012-08-29 11:30:00,17.36,17.42,17.36,17.41,50400.0,13.0239,13.0689,13.0239,13.0614,50400.0
2012-08-29 11:40:00,17.41,17.43,17.41,17.43,24200.0,13.0614,13.0764,13.0614,13.0764,24200.0
2012-08-29 11:50:00,17.43,17.43,17.4,17.4,40400.0,13.0764,13.0764,13.0539,13.0539,40400.0
2012-08-29 12:00:00,17.41,17.42,17.4,17.4,16800.0,13.0614,13.0689,13.0539,13.0539,16800.0
2012-08-29 12:10:00,17.4,17.4,17.38,17.39,31000.0,13.0539,13.0539,13.0389,13.0464,31000.0
2012-08-29 12:20:00,17.39,17.39,17.36,17.37,34400.0,13.0464,13.0464,13.0239,13.0314,34400.0
2012-08-29 12:30:00,17.38,17.39,17.38,17.38,47400.0,13.0389,13.0464,13.0389,13.0389,47400.0
2012-08-29 12:40:00,17.38,17.39,17.38,17.38,35400.0,13.0389,13.0464,13.0389,13.0389,35400.0
2012-08-29 12:50:00,17.39,17.4,17.38,17.39,23400.0,13.0464,13.0539,13.0389,13.0464,23400.0
2012-08-29 13:00:00,17.39,17.39,17.37,17.37,15200.0,13.0464,13.0464,13.0314,13.0314,15200.0
2012-08-29 13:10:00,17.38,17.42,17.38,17.41,47600.0,13.0389,13.0689,13.0389,13.0614,47600.0
2012-08-29 13:20:00,17.41,17.42,17.41,17.41,47800.0,13.0614,13.0689,13.0614,13.0614,47800.0
2012-08-29 13:30:00,17.42,17.43,17.41,17.43,37600.0,13.0689,13.0764,13.0614,13.0764,37600.0
2012-08-29 13:40:00,17.43,17.47,17.42,17.46,65400.0,13.0764,13.1064,13.0689,13.0989,65400.0
2012-08-29 13:50:00,17.46,17.47,17.44,17.45,19200.0,13.0989,13.1064,13.0839,13.0914,19200.0
2012-08-29 14:00:00,17.46,17.46,17.42,17.43,26400.0,13.0989,13.0989,13.0689,13.0764,26400.0
2012-08-29 14:10:00,17.43,17.46,17.43,17.45,26800.0,13.0764,13.0989,13.0764,13.0914,26800.0
2012-08-29 14:20:00,17.45,17.47,17.45,17.46,30800.0,13.0914,13.1064,13.0914,13.0989,30800.0
2012-08-29 14:30:00,17.46,17.46,17.44,17.44,25000.0,13.0989,13.0989,13.0839,13.0839,25000.0
2012-08-29 14:40:00,17.45,17.45,17.42,17.42,28000.0,13.0914,13.0914,13.0689,13.0689,28000.0
2012-08-29 14:50:00,17.41,17.43,17.4,17.41,29600.0,13.0614,13.0764,13.0539,13.0614,29600.0
2012-08-29 15:00:00,17.41,17.41,17.38,17.39,108600.0,13.0614,13.0614,13.0389,13.0464,108600.0
2012-08-29 15:10:00,17.4,17.41,17.39,17.4,32000.0,13.0539,13.0614,13.0464,13.0539,32000.0
2012-08-29 15:20:00,17.4,17.41,17.39,17.4,59800.0,13.0539,13.0614,13.0464,13.0539,59800.0
2012-08-29 15:30:00,17.4,17.41,17.39,17.39,68200.0,13.0539,13.0614,13.0464,13.0464,68200.0
2012-08-29 15:40:00,17.39,17.41,17.37,17.37,105000.0,13.0464,13.0614,13.0314,13.0314,105000.0
2012-08-29 15:50:00,17.38,17.39,17.36,17.36,224800.0,13.0389,13.0464,13.0239,13.0239,224800.0
2012-08-30 09:30:00,17.25,17.34,17.24,17.27,46000.0,12.9413,13.0088,12.9338,12.9563,46000.0
2012-08-30 09:40:00,17.26,17.29,17.24,17.28,28800.0,12.9488,12.9713,12.9338,12.9638,28800.0
2012-08-30 09:50:00,17.28,17.29,17.24,17.28,187800.0,12.9638,12.9713,12.9338,12.9638,187800.0
2012-08-30 10:00:00,17.28,17.28,17.24,17.25,29800.0,12.9638,12.9638,12.9338,12.9413,29800.0
2012-08-30 10:10:00,17.25,17.27,17.24,17.25,21600.0,12.9413,12.9563,12.9338,12.9413,21600.0
2012-08-30 10:20:00,17.25,17.25,17.21,17.22,46600.0,12.9413,12.9413,12.9113,12.9188,46600.0
2012-08-30 10:30:00,17.22,17.23,17.18,17.18,64600.0,12.9188,12.9263,12.8888,12.8888,64600.0
2012-08-30 10:40:00,17.18,17.2,17.17,17.2,81000.0,12.8888,12.9038,12.8813,12.9038,81000.0
2012-08-30 10:50:00,17.2,17.2,17.15,17.19,47800.0,12.9038,12.9038,12.8663,12.8963,47800.0
2012-08-30 11:00:00,17.2,17.25,17.19,17.25,79000.0,12.9038,12.9413,12.8963,12.9413,79000.0
2012-08-30 11:10:00,17.25,17.25,17.21,17.25,74400.0,12.9413,12.9413,12.9113,12.9413,74400.0
2012-08-30 11:20:00,17.25,17.27,17.23,17.23,25600.0,12.9413,12.9563,12.9263,12.9263,25600.0
2012-08-30 11:30:00,17.23,17.24,17.2,17.23,18800.0,12.9263,12.9338,12.9038,12.9263,18800.0
2012-08-30 11:40:00,17.24,17.24,17.22,17.22,16400.0,12.9338,12.9338,12.9188,12.9188,16400.0
2012-08-30 11:50:00,17.23,17.23,17.21,17.21,13800.0,12.9263,12.9263,12.9113,12.9113,13800.0
2012-08-30 12:00:00,17.2,17.21,17.19,17.21,26400.0,12.9038,12.9113,12.8963,12.9113,26400.0
2012-08-30 12:10:00,17.2,17.22,17.2,17.22,10200.0,12.9038,12.9188,12.9038,12.9188,10200.0
2012-08-30 12:20:00,17.21,17.21,17.17,17.17,12200.0,12.9113,12.9113,12.8813,12.8813,12200.0
2012-08-30 12:30:00,17.18,17.21,17.17,17.21,18600.0,12.8888,12.9113,12.8813,12.9113,18600.0
2012-08-30 12:40:00,17.21,17.23,17.21,17.22,10800.0,12.9113,12.9263,12.9113,12.9188,10800.0
2012-08-30 12:50:00,17.23,17.23,17.22,17.23,15000.0,12.9263,12.9263,12.9188,12.9263,15000.0
2012-08-30 13:00:00,17.23,17.25,17.22,17.24,28800.0,12.9263,12.9413,12.9188,12.9338,28800.0
2012-08-30 13:10:00,17.24,17.25,17.23,17.23,18000.0,12.9338,12.9413,12.9263,12.9263,18000.0
2012-08-30 13:20:00,17.23,17.24,17.21,17.23,27800.0,12.9263,12.9338,12.9113,12.9263,27800.0
2012-08-30 13:30:00,17.23,17.25,17.23,17.24,33200.0,12.9263,12.9413,12.9263,12.9338,33200.0
2012-08-30 13:40:00,17.25,17.25,17.23,17.24,19800.0,12.9413,12.9413,12.9263,12.9338,19800.0
2012-08-30 13:50:00,17.24,17.24,17.23,17.24,26600.0,12.9338,12.9338,12.9263,12.9338,26600.0
2012-08-30 14:00:00,17.24,17.29,17.24,17.28,34600.0,12.9338,12.9713,12.9338,12.9638,34600.0
2012-08-30 14:10:00,17.28,17.29,17.26,17.27,27000.0,12.9638,12.9713,12.9488,12.9563,27000.0
2012-08-30 14:20:00,17.27,17.28,17.25,17.25,22600.0,12.9563,12.9638,12.9413,12.9413,22600.0
2012-08-30 14:30:00,17.25,17.26,17.24,17.25,23000.0,12.9413,12.9488,12.9338,12.9413,23000.0
2012-08-30 14:40:00,17.25,17.26,17.24,17.26,23400.0,12.9413,12.9488,12.9338,12.9488,23400.0
2012-08-30 14:50:00,17.25,17.28,17.25,17.27,39200.0,12.9413,12.9638,12.9413,12.9563,39200.0
2012-08-30 15:00:00,17.27,17.29,17.27,17.28,29000.0,12.9563,12.9713,12.9563,12.9638,29000.0
2012-08-30 15:10:00,17.28,17.29,17.27,17.27,24600.0,12.9638,12.9713,12.9563,12.9563,24600.0
2012-08-30 15:20:00,17.28,17.3,17.26,17.29,55000.0,12.9638,12.9788,12.9488,12.9713,55000.0
2012-08-30 15:30:00,17.29,17.31,17.27,17.28,64800.0,12.9713,12.9863,12.9563,12.9638,64800.0
2012-08-30 15:40:00,17.27,17.28,17.24,17.25,97200.0,12.9563,12.9638,12.9338,12.9413,97200.0
2012-08-30 15:50:00,17.25,17.25,17.22,17.23,203000.0,12.9413,12.9413,12.9188,12.9263,203000.0
2012-08-31 09:30:00,17.37,17.48,17.32,17.46,105000.0,13.0314,13.1139,12.9938,13.0989,105000.0
2012-08-31 09:40:00,17.43,17.43,17.34,17.36,195800.0,13.0764,13.0764,13.0088,13.0239,195800.0
2012-08-31 09:50:00,17.35,17.38,17.34,17.36,34400.0,13.0163,13.0389,13.0088,13.0239,34400.0
2012-08-31 10:00:00,17.36,17.36,17.18,17.19,134000.0,13.0239,13.0239,12.8888,12.8963,134000.0
2012-08-31 10:10:00,17.19,17.39,17.18,17.37,54200.0,12.8963,13.0464,12.8888,13.0314,54200.0
2012-08-31 10:20:00,17.38,17.38,17.32,17.33,77400.0,13.0389,13.0389,12.9938,13.0013,77400.0
2012-08-31 10:30:00,17.32,17.35,17.28,17.3,257400.0,12.9938,13.0163,12.9638,12.9788,257400.0
2012-08-31 10:40:00,17.31,17.34,17.29,17.32,32400.0,12.9863,13.0088,12.9713,12.9938,32400.0
2012-08-31 10:50:00,17.31,17.38,17.29,17.36,42200.0,12.9863,13.0389,12.9713,13.0239,42200.0
2012-08-31 11:00:00,17.36,17.41,17.35,17.38,51400.0,13.0239,13.0614,13.0163,13.0389,51400.0
2012-08-31 11:10:00,17.38,17.4,17.37,17.4,51400.0,13.0389,13.0539,13.0314,13.0539,51400.0
2012-08-31 11:20:00,17.4,17.43,17.39,17.4,43000.0,13.0539,13.0764,13.0464,13.0539,43000.0
2012-08-31 11:30:00,17.39,17.4,17.37,17.38,28200.0,13.0464,13.0539,13.0314,13.0389,28200.0
2012-08-31 11:40:00,17.37,17.39,17.36,17.38,18600.0,13.0314,13.0464,13.0239,13.0389,18600.0
2012-08-31 11:50:00,17.38,17.39,17.36,17.38,42200.0,13.0389,13.0464,13.0239,13.0389,42200.0
2012-08-31 12:00:00,17.38,17.4,17.34,17.34,37800.0,13.0389,13.0539,13.0088,13.0088,37800.0
2012-08-31 12:10:00,17.34,17.34,17.3,17.33,16200.0,13.0088,13.0088,12.9788,13.0013,16200.0
2012-08-31 12:20:00,17.33,17.34,17.32,17.33,22800.0,13.0013,13.0088,12.9938,13.0013,22800.0
2012-08-31 12:30:00,17.32,17.35,17.3,17.34,24600.0,12.9938,13.0163,12.9788,13.0088,24600.0
2012-08-31 12:40:00,17.33,17.33,17.31,17.31,16400.0,13.0013,13.0013,12.9863,12.9863,16400.0
2012-08-31 12:50:00,17.32,17.34,17.3,17.32,15800.0,12.9938,13.0088,12.9788,12.9938,15800.0
2012-08-31 13:00:00,17.32,17.33,17.29,17.29,31600.0,12.9938,13.0013,12.9713,12.9713,31600.0
2012-08-31 13:10:00,17.29,17.29,17.24,17.26,39800.0,12.9713,12.9713,12.9338,12.9488,39800.0
2012-08-31 13:20:00,17.27,17.3,17.26,17.28,23200.0,12.9563,12.9788,12.9488,12.9638,23200.0
2012-08-31 13:30:00,17.28,17.3,17.27,17.28,21200.0,12.9638,12.9788,12.9563,12.9638,21200.0
2012-08-31 13:40:00,17.29,17.3,17.29,17.29,17600.0,12.9713,12.9788,12.9713,12.9713,17600.0
2012-08-31 13:50:00,17.29,17.33,17.29,17.32,28400.0,12.9713,13.0013,12.9713,12.9938,28400.0
2012-08-31 14:00:00,17.32,17.34,17.32,17.34,27600.0,12.9938,13.0088,12.9938,13.0088,27600.0
2012-08-31 14:10:00,17.34,17.36,17.33,17.36,41000.0,13.0088,13.0239,13.0013,13.0239,41000.0
2012-08-31 14:20:00,17.36,17.38,17.36,17.38,10400.0,13.0239,13.0389,13.0239,13.0389,10400.0
2012-08-31 14:30:00,17.38,17.39,17.36,17.36,27200.0,13.0389,13.0464,13.0239,13.0239,27200.0
2012-08-31 14:40:00,17.36,17.37,17.36,17.36,28400.0,13.0239,13.0314,13.0239,13.0239,28400.0
2012-08-31 14:50:00,17.36,17.37,17.36,17.36,31000.0,13.0239,13.0314,13.0239,13.0239,31000.0
2012-08-31 15:00:00,17.36,17.37,17.32,17.32,30400.0,13.0239,13.0314,12.9938,12.9938,30400.0
2012-08-31 15:10:00,17.32,17.34,17.31,17.33,31200.0,12.9938,13.0088,12.9863,13.0013,31200.0
2012-08-31 15:20:00,17.33,17.35,17.33,17.34,24200.0,13.0013,13.0163,13.0013,13.0088,24200.0
2012-08-31 15:30:00,17.34,17.35,17.32,17.34,76000.0,13.0088,13.0163,12.9938,13.0088,76000.0
2012-08-31 15:40:00,17.35,17.36,17.33,17.36,61200.0,13.0163,13.0239,13.0013,13.0239,61200.0
2012-08-31 15:50:00,17.36,17.41,17.36,17.37,293400.0,13.0239,13.0614,13.0239,13.0314,293400.0
2012-09-04 09:30:00,17.39,17.39,17.22,17.24,195800.0,13.0464,13.0464,12.9188,12.9338,195800.0
2012-09-04 09:40:00,17.23,17.23,17.16,17.18,168600.0,12.9263,12.9263,12.8738,12.8888,168600.0
2012-09-04 09:50:00,17.18,17.21,17.15,17.16,74400.0,12.8888,12.9113,12.8663,12.8738,74400.0
2012-09-04 10:00:00,17.15,17.18,17.08,17.09,93000.0,12.8663,12.8888,12.8138,12.8213,93000.0
2012-09-04 10:10:00,17.09,17.1,17.04,17.06,105400.0,12.8213,12.8288,12.7838,12.7988,105400.0
2012-09-04 10:20:00,17.07,17.07,17.04,17.04,65600.0,12.8063,12.8063,12.7838,12.7838,65600.0
2012-09-04 10:30:00,17.04,17.05,16.99,17.02,106800.0,12.7838,12.7913,12.7463,12.7688,106800.0
2012-09-04 10:40:00,17.02,17.04,16.99,17.02,88400.0,12.7688,12.7838,12.7463,12.7688,88400.0
2012-09-04 10:50:00,17.02,17.06,17.0,17.02,86200.0,12.7688,12.7988,12.7538,12.7688,86200.0
2012-09-04 11:00:00,17.02,17.05,17.02,17.04,53800.0,12.7688,12.7913,12.7688,12.7838,53800.0
2012-09-04 11:10:00,17.04,17.04,17.02,17.04,39200.0,12.7838,12.7838,12.7688,12.7838,39200.0
2012-09-04 11:20:00,17.04,17.07,17.02,17.07,47600.0,12.7838,12.8063,12.7688,12.8063,47600.0
2012-09-04 11:30:00,17.07,17.08,17.06,17.06,25800.0,12.8063,12.8138,12.7988,12.7988,25800.0
2012-09-04 11:40:00,17.06,17.07,17.05,17.07,32200.0,12.7988,12.8063,12.7913,12.8063,32200.0
2012-09-04 11:50:00,17.08,17.11,17.07,17.1,66000.0,12.8138,12.8363,12.8063,12.8288,66000.0
2012-09-04 12:00:00,17.11,17.11,17.05,17.05,36200.0,12.8363,12.8363,12.7913,12.7913,36200.0
2012-09-04 12:10:00,17.05,17.09,17.03,17.03,411400.0,12.7913,12.8213,12.7763,12.7763,411400.0
2012-09-04 12:20:00,17.03,17.04,17.03,17.04,19200.0,12.7763,12.7838,12.7763,12.7838,19200.0
2012-09-04 12:30:00,17.04,17.05,17.04,17.05,33200.0,12.7838,12.7913,12.7838,12.7913,33200.0
2012-09-04 12:40:00,17.05,17.07,17.05,17.05,53600.0,12.7913,12.8063,12.7913,12.7913,53600.0
2012-09-04 12:50:00,17.05,17.07,17.04,17.07,44400.0,12.7913,12.8063,12.7838,12.8063,44400.0
2012-09-04 13:00:00,17.07,17.07,17.05,17.06,60800.0,12.8063,12.8063,12.7913,12.7988,60800.0
2012-09-04 13:10:00,17.06,17.09,17.06,17.09,42400.0,12.7988,12.8213,12.7988,12.8213,42400.0
2012-09-04 13:20:00,17.09,17.13,17.09,17.12,44600.0,12.8213,12.8513,12.8213,12.8438,44600.0
2012-09-04 13:30:00,17.13,17.14,17.12,17.13,22200.0,12.8513,12.8588,12.8438,12.8513,22200.0
2012-09-04 13:40:00,17.13,17.14,17.12,17.12,27800.0,12.8513,12.8588,12.8438,12.8438,27800.0
2012-09-04 13:50:00,17.12,17.15,17.11,17.14,27000.0,12.8438,12.8663,12.8363,12.8588,27000.0
2012-09-04 14:00:00,17.14,17.18,17.13,17.16,39800.0,12.8588,12.8888,12.8513,12.8738,39800.0
2012-09-04 14:10:00,17.17,17.2,17.17,17.19,42600.0,12.8813,12.9038,12.8813,12.8963,42600.0
2012-09-04 14:20:00,17.2,17.22,17.16,17.22,70000.0,12.9038,12.9188,12.8738,12.9188,70000.0
2012-09-04 14:30:00,17.21,17.29,17.21,17.27,89800.0,12.9113,12.9713,12.9113,12.9563,89800.0
2012-09-04 14:40:00,17.27,17.27,17.25,17.25,47600.0,12.9563,12.9563,12.9413,12.9413,47600.0
2012-09-04 14:50:00,17.25,17.25,17.23,17.24,50200.0,12.9413,12.9413,12.9263,12.9338,50200.0
2012-09-04 15:00:00,17.25,17.25,17.22,17.25,61800.0,12.9413,12.9413,12.9188,12.9413,61800.0
2012-09-04 15:10:00,17.25,17.26,17.23,17.25,68000.0,12.9413,12.9488,12.9263,12.9413,68000.0
2012-09-04 15:20:00,17.25,17.28,17.25,17.28,59000.0,12.9413,12.9638,12.9413,12.9638,59000.0
2012-09-04 15:30:00,17.28,17.28,17.2,17.2,104000.0,12.9638,12.9638,12.9038,12.9038,104000.0
2012-09-04 15:40:00,17.2,17.23,17.19,17.22,115600.0,12.9038,12.9263,12.8963,12.9188,115600.0
2012-09-04 15:50:00,17.22,17.23,17.2,17.21,168400.0,12.9188,12.9263,12.9038,12.9113,168400.0
2012-09-05 09:30:00,17.12,17.19,17.12,17.16,175800.0,12.8438,12.8963,12.8438,12.8738,175800.0
2012-09-05 09:40:00,17.16,17.16,17.07,17.1,88800.0,12.8738,12.8738,12.8063,12.8288,88800.0
2012-09-05 09:50:00,17.09,17.18,17.06,17.14,74400.0,12.8213,12.8888,12.7988,12.8588,74400.0
2012-09-05 10:00:00,17.14,17.2,17.13,17.17,76400.0,12.8588,12.9038,12.8513,12.8813,76400.0
2012-09-05 10:10:00,17.17,17.25,17.17,17.2,67000.0,12.8813,12.9413,12.8813,12.9038,67000.0
2012-09-05 10:20:00,17.2,17.25,17.19,17.23,35800.0,12.9038,12.9413,12.8963,12.9263,35800.0
2012-09-05 10:30:00,17.24,17.25,17.19,17.21,40600.0,12.9338,12.9413,12.8963,12.9113,40600.0
2012-09-05 10:40:00,17.21,17.23,17.18,17.18,120600.0,12.9113,12.9263,12.8888,12.8888,120600.0
2012-09-05 10:50:00,17.18,17.18,17.12,17.13,61000.0,12.8888,12.8888,12.8438,12.8513,61000.0
2012-09-05 11:00:00,17.12,17.15,17.1,17.15,61400.0,12.8438,12.8663,12.8288,12.8663,61400.0
2012-09-05 11:10:00,17.16,17.18,17.15,17.18,33400.0,12.8738,12.8888,12.8663,12.8888,33400.0
2012-09-05 11:20:00,17.18,17.21,17.17,17.21,32400.0,12.8888,12.9113,12.8813,12.9113,32400.0
2012-09-05 11:30:00,17.21,17.24,17.2,17.2,30800.0,12.9113,12.9338,12.9038,12.9038,30800.0
2012-09-05 11:40:00,17.21,17.21,17.15,17.17,33000.0,12.9113,12.9113,12.8663,12.8813,33000.0
2012-09-05 11:50:00,17.17,17.19,17.16,17.16,26800.0,12.8813,12.8963,12.8738,12.8738,26800.0
2012-09-05 12:00:00,17.16,17.2,17.15,17.2,22800.0,12.8738,12.9038,12.8663,12.9038,22800.0
2012-09-05 12:10:00,17.2,17.21,17.16,17.16,16400.0,12.9038,12.9113,12.8738,12.8738,16400.0
2012-09-05 12:20:00,17.17,17.18,17.16,17.18,25800.0,12.8813,12.8888,12.8738,12.8888,25800.0
2012-09-05 12:30:00,17.18,17.18,17.15,17.17,129800.0,12.8888,12.8888,12.8663,12.8813,129800.0
2012-09-05 12:40:00,17.17,17.21,17.17,17.21,20200.0,12.8813,12.9113,12.8813,12.9113,20200.0
2012-09-05 12:50:00,17.21,17.22,17.2,17.21,20600.0,12.9113,12.9188,12.9038,12.9113,20600.0
2012-09-05 13:00:00,17.21,17.21,17.18,17.18,19200.0,12.9113,12.9113,12.8888,12.8888,19200.0
2012-09-05 13:10:00,17.18,17.2,17.18,17.18,30400.0,12.8888,12.9038,12.8888,12.8888,30400.0
2012-09-05 13:20:00,17.18,17.19,17.18,17.18,18600.0,12.8888,12.8963,12.8888,12.8888,18600.0
2012-09-05 13:30:00,17.18,17.18,17.14,17.14,27400.0,12.8888,12.8888,12.8588,12.8588,27400.0
2012-09-05 13:40:00,17.15,17.15,17.1,17.14,34000.0,12.8663,12.8663,12.8288,12.8588,34000.0
2012-09-05 13:50:00,17.14,17.14,17.12,17.14,23600.0,12.8588,12.8588,12.8438,12.8588,23600.0
2012-09-05 14:00:00,17.14,17.14,17.13,17.13,33800.0,12.8588,12.8588,12.8513,12.8513,33800.0
2012-09-05 14:10:00,17.13,17.15,17.13,17.13,39400.0,12.8513,12.8663,12.8513,12.8513,39400.0
2012-09-05 14:20:00,17.14,17.16,17.13,17.15,26800.0,12.8588,12.8738,12.8513,12.8663,26800.0
2012-09-05 14:30:00,17.15,17.17,17.15,17.15,52200.0,12.8663,12.8813,12.8663,12.8663,52200.0
2012-09-05 14:40:00,17.15,17.16,17.15,17.15,25800.0,12.8663,12.8738,12.8663,12.8663,25800.0
2012-09-05 14:50:00,17.15,17.15,17.13,17.15,46800.0,12.8663,12.8663,12.8513,12.8663,46800.0
2012-09-05 15:00:00,17.14,17.14,17.1,17.12,63400.0,12.8588,12.8588,12.8288,12.8438,63400.0
2012-09-05 15:10:00,17.12,17.13,17.09,17.11,67200.0,12.8438,12.8513,12.8213,12.8363,67200.0
2012-09-05 15:20:00,17.11,17.13,17.11,17.11,44600.0,12.8363,12.8513,12.8363,12.8363,44600.0
2012-09-05 15:30:00,17.11,17.15,17.1,17.1,144600.0,12.8363,12.8663,12.8288,12.8288,144600.0
2012-09-05 15:40:00,17.1,17.1,17.06,17.07,157800.0,12.8288,12.8288,12.7988,12.8063,157800.0
2012-09-05 15:50:00,17.07,17.09,17.04,17.04,506200.0,12.8063,12.8213,12.7838,12.7838,506200.0
2012-09-06 09:30:00,17.21,17.27,17.03,17.24,269200.0,12.9113,12.9563,12.7763,12.9338,269200.0
2012-09-06 09:40:00,17.25,17.25,17.2,17.2,208000.0,12.9413,12.9413,12.9038,12.9038,208000.0
2012-09-06 09:50:00,17.2,17.25,17.17,17.23,252600.0,12.9038,12.9413,12.8813,12.9263,252600.0
2012-09-06 10:00:00,17.23,17.31,17.23,17.25,153000.0,12.9263,12.9863,12.9263,12.9413,153000.0
2012-09-06 10:10:00,17.26,17.31,17.25,17.27,141600.0,12.9488,12.9863,12.9413,12.9563,141600.0
2012-09-06 10:20:00,17.27,17.33,17.26,17.31,119800.0,12.9563,13.0013,12.9488,12.9863,119800.0
2012-09-06 10:30:00,17.31,17.35,17.31,17.34,189400.0,12.9863,13.0163,12.9863,13.0088,189400.0
2012-09-06 10:40:00,17.34,17.38,17.34,17.38,167200.0,13.0088,13.0389,13.0088,13.0389,167200.0
2012-09-06 10:50:00,17.38,17.39,17.36,17.36,109200.0,13.0389,13.0464,13.0239,13.0239,109200.0
2012-09-06 11:00:00,17.37,17.39,17.34,17.36,327000.0,13.0314,13.0464,13.0088,13.0239,327000.0
2012-09-06 11:10:00,17.36,17.37,17.34,17.34,64800.0,13.0239,13.0314,13.0088,13.0088,64800.0
2012-09-06 11:20:00,17.34,17.38,17.34,17.37,71800.0,13.0088,13.0389,13.0088,13.0314,71800.0
2012-09-06 11:30:00,17.37,17.4,17.37,17.39,97000.0,13.0314,13.0539,13.0314,13.0464,97000.0
2012-09-06 11:40:00,17.39,17.43,17.39,17.43,90200.0,13.0464,13.0764,13.0464,13.0764,90200.0
2012-09-06 11:50:00,17.43,17.47,17.43,17.45,86200.0,13.0764,13.1064,13.0764,13.0914,86200.0
2012-09-06 12:00:00,17.45,17.48,17.45,17.47,72800.0,13.0914,13.1139,13.0914,13.1064,72800.0
2012-09-06 12:10:00,17.48,17.5,17.47,17.47,61200.0,13.1139,13.1289,13.1064,13.1064,61200.0
2012-09-06 12:20:00,17.47,17.47,17.44,17.44,84000.0,13.1064,13.1064,13.0839,13.0839,84000.0
2012-09-06 12:30:00,17.44,17.45,17.43,17.43,52800.0,13.0839,13.0914,13.0764,13.0764,52800.0
2012-09-06 12:40:00,17.43,17.43,17.41,17.43,42000.0,13.0764,13.0764,13.0614,13.0764,42000.0
2012-09-06 12:50:00,17.42,17.43,17.4,17.4,38600.0,13.0689,13.0764,13.0539,13.0539,38600.0
2012-09-06 13:00:00,17.4,17.41,17.39,17.39,40400.0,13.0539,13.0614,13.0464,13.0464,40400.0
2012-09-06 13:10:00,17.39,17.41,17.38,17.39,68800.0,13.0464,13.0614,13.0389,13.0464,68800.0
2012-09-06 13:20:00,17.38,17.39,17.37,17.39,43000.0,13.0389,13.0464,13.0314,13.0464,43000.0
2012-09-06 13:30:00,17.39,17.41,17.39,17.4,37200.0,13.0464,13.0614,13.0464,13.0539,37200.0
2012-09-06 13:40:00,17.41,17.43,17.4,17.43,41000.0,13.0614,13.0764,13.0539,13.0764,41000.0
2012-09-06 13:50:00,17.43,17.44,17.42,17.42,71600.0,13.0764,13.0839,13.0689,13.0689,71600.0
2012-09-06 14:00:00,17.42,17.43,17.42,17.43,52400.0,13.0689,13.0764,13.0689,13.0764,52400.0
2012-09-06 14:10:00,17.43,17.45,17.43,17.44,56400.0,13.0764,13.0914,13.0764,13.0839,56400.0
2012-09-06 14:20:00,17.45,17.45,17.43,17.43,63200.0,13.0914,13.0914,13.0764,13.0764,63200.0
2012-09-06 14:30:00,17.43,17.43,17.42,17.43,37200.0,13.0764,13.0764,13.0689,13.0764,37200.0
2012-09-06 14:40:00,17.43,17.44,17.41,17.43,70200.0,13.0764,13.0839,13.0614,13.0764,70200.0
2012-09-06 14:50:00,17.44,17.45,17.42,17.42,67800.0,13.0839,13.0914,13.0689,13.0689,67800.0
2012-09-06 15:00:00,17.42,17.44,17.42,17.42,80600.0,13.0689,13.0839,13.0689,13.0689,80600.0
2012-09-06 15:10:00,17.42,17.43,17.4,17.42,79800.0,13.0689,13.0764,13.0539,13.0689,79800.0
2012-09-06 15:20:00,17.42,17.45,17.41,17.43,67600.0,13.0689,13.0914,13.0614,13.0764,67600.0
2012-09-06 15:30:00,17.43,17.45,17.42,17.43,104400.0,13.0764,13.0914,13.0689,13.0764,104400.0
2012-09-06 15:40:00,17.43,17.46,17.43,17.46,74400.0,13.0764,13.0989,13.0764,13.0989,74400.0
2012-09-06 15:50:00,17.46,17.48,17.43,17.47,267200.0,13.0989,13.1139,13.0764,13.1064,267200.0
2012-09-07 09:30:00,17.35,17.39,17.25,17.3,284600.0,13.0163,13.0464,12.9413,12.9788,284600.0
2012-09-07 09:40:00,17.3,17.38,17.29,17.31,76600.0,12.9788,13.0389,12.9713,12.9863,76600.0
2012-09-07 09:50:00,17.31,17.31,17.25,17.3,99000.0,12.9863,12.9863,12.9413,12.9788,99000.0
2012-09-07 10:00:00,17.3,17.36,17.27,17.36,72800.0,12.9788,13.0239,12.9563,13.0239,72800.0
2012-09-07 10:10:00,17.35,17.38,17.3,17.33,67000.0,13.0163,13.0389,12.9788,13.0013,67000.0
2012-09-07 10:20:00,17.34,17.36,17.31,17.35,241600.0,13.0088,13.0239,12.9863,13.0163,241600.0
2012-09-07 10:30:00,17.34,17.37,17.31,17.34,55600.0,13.0088,13.0314,12.9863,13.0088,55600.0
2012-09-07 10:40:00,17.35,17.36,17.33,17.33,31200.0,13.0163,13.0239,13.0013,13.0013,31200.0
2012-09-07 10:50:00,17.33,17.35,17.3,17.3,119600.0,13.0013,13.0163,12.9788,12.9788,119600.0
2012-09-07 11:00:00,17.3,17.3,17.27,17.27,74600.0,12.9788,12.9788,12.9563,12.9563,74600.0
2012-09-07 11:10:00,17.28,17.31,17.27,17.27,45400.0,12.9638,12.9863,12.9563,12.9563,45400.0
2012-09-07 11:20:00,17.28,17.31,17.27,17.3,45200.0,12.9638,12.9863,12.9563,12.9788,45200.0
2012-09-07 11:30:00,17.31,17.31,17.28,17.29,707600.0,12.9863,12.9863,12.9638,12.9713,707600.0
2012-09-07 11:40:00,17.3,17.3,17.28,17.3,322800.0,12.9788,12.9788,12.9638,12.9788,322800.0
2012-09-07 11:50:00,17.3,17.33,17.3,17.33,51600.0,12.9788,13.0013,12.9788,13.0013,51600.0
2012-09-07 12:00:00,17.33,17.34,17.32,17.34,25400.0,13.0013,13.0088,12.9938,13.0088,25400.0
2012-09-07 12:10:00,17.34,17.34,17.32,17.33,23200.0,13.0088,13.0088,12.9938,13.0013,23200.0
2012-09-07 12:20:00,17.33,17.34,17.31,17.31,33600.0,13.0013,13.0088,12.9863,12.9863,33600.0
2012-09-07 12:30:00,17.31,17.33,17.31,17.32,25400.0,12.9863,13.0013,12.9863,12.9938,25400.0
2012-09-07 12:40:00,17.32,17.33,17.31,17.32,29800.0,12.9938,13.0013,12.9863,12.9938,29800.0
2012-09-07 12:50:00,17.32,17.33,17.3,17.31,36000.0,12.9938,13.0013,12.9788,12.9863,36000.0
2012-09-07 13:00:00,17.31,17.33,17.3,17.33,37800.0,12.9863,13.0013,12.9788,13.0013,37800.0
2012-09-07 13:10:00,17.33,17.34,17.3,17.32,46400.0,13.0013,13.0088,12.9788,12.9938,46400.0
2012-09-07 13:20:00,17.32,17.33,17.31,17.32,40800.0,12.9938,13.0013,12.9863,12.9938,40800.0
2012-09-07 13:30:00,17.32,17.32,17.3,17.31,64800.0,12.9938,12.9938,12.9788,12.9863,64800.0
2012-09-07 13:40:00,17.3,17.31,17.29,17.31,51200.0,12.9788,12.9863,12.9713,12.9863,51200.0
2012-09-07 13:50:00,17.31,17.32,17.29,17.31,62400.0,12.9863,12.9938,12.9713,12.9863,62400.0
2012-09-07 14:00:00,17.31,17.33,17.3,17.33,48200.0,12.9863,13.0013,12.9788,13.0013,48200.0
2012-09-07 14:10:00,17.33,17.34,17.33,17.34,33600.0,13.0013,13.0088,13.0013,13.0088,33600.0
2012-09-07 14:20:00,17.34,17.36,17.34,17.35,28000.0,13.0088,13.0239,13.0088,13.0163,28000.0
2012-09-07 14:30:00,17.36,17.36,17.35,17.35,26000.0,13.0239,13.0239,13.0163,13.0163,26000.0
2012-09-07 14:40:00,17.36,17.37,17.35,17.36,65600.0,13.0239,13.0314,13.0163,13.0239,65600.0
2012-09-07 14:50:00,17.36,17.36,17.33,17.33,47600.0,13.0239,13.0239,13.0013,13.0013,47600.0
2012-09-07 15:00:00,17.32,17.33,17.31,17.32,61400.0,12.9938,13.0013,12.9863,12.9938,61400.0
2012-09-07 15:10:00,17.32,17.33,17.3,17.33,139600.0,12.9938,13.0013,12.9788,13.0013,139600.0
2012-09-07 15:20:00,17.33,17.33,17.32,17.33,100000.0,13.0013,13.0013,12.9938,13.0013,100000.0
2012-09-07 15:30:00,17.32,17.33,17.3,17.3,154800.0,12.9938,13.0013,12.9788,12.9788,154800.0
2012-09-07 15:40:00,17.3,17.35,17.29,17.34,283200.0,12.9788,13.0163,12.9713,13.0088,283200.0
2012-09-07 15:50:00,17.35,17.36,17.32,17.33,474600.0,13.0163,13.0239,12.9938,13.0013,474600.0
2012-09-10 09:30:00,17.34,17.34,17.28,17.3,118000.0,13.0088,13.0088,12.9638,12.9788,118000.0
2012-09-10 09:40:00,17.29,17.35,17.24,17.32,543800.0,12.9713,13.0163,12.9338,12.9938,543800.0
2012-09-10 09:50:00,17.32,17.38,17.31,17.34,117400.0,12.9938,13.0389,12.9863,13.0088,117400.0
2012-09-10 10:00:00,17.34,17.36,17.3,17.32,206400.0,13.0088,13.0239,12.9788,12.9938,206400.0
2012-09-10 10:10:00,17.32,17.33,17.28,17.33,43200.0,12.9938,13.0013,12.9638,13.0013,43200.0
2012-09-10 10:20:00,17.33,17.35,17.3,17.3,55000.0,13.0013,13.0163,12.9788,12.9788,55000.0
2012-09-10 10:30:00,17.3,17.3,17.26,17.28,448600.0,12.9788,12.9788,12.9488,12.9638,448600.0
2012-09-10 10:40:00,17.28,17.28,17.24,17.25,64600.0,12.9638,12.9638,12.9338,12.9413,64600.0
2012-09-10 10:50:00,17.25,17.28,17.25,17.25,61400.0,12.9413,12.9638,12.9413,12.9413,61400.0
2012-09-10 11:00:00,17.25,17.3,17.25,17.3,83000.0,12.9413,12.9788,12.9413,12.9788,83000.0
2012-09-10 11:10:00,17.3,17.3,17.28,17.29,181200.0,12.9788,12.9788,12.9638,12.9713,181200.0
2012-09-10 11:20:00,17.28,17.29,17.27,17.27,30400.0,12.9638,12.9713,12.9563,12.9563,30400.0
2012-09-10 11:30:00,17.27,17.31,17.27,17.31,28800.0,12.9563,12.9863,12.9563,12.9863,28800.0
2012-09-10 11:40:00,17.31,17.31,17.26,17.27,56600.0,12.9863,12.9863,12.9488,12.9563,56600.0
2012-09-10 11:50:00,17.27,17.28,17.25,17.25,26800.0,12.9563,12.9638,12.9413,12.9413,26800.0
2012-09-10 12:00:00,17.25,17.25,17.24,17.24,40800.0,12.9413,12.9413,12.9338,12.9338,40800.0
2012-09-10 12:10:00,17.25,17.25,17.22,17.22,37600.0,12.9413,12.9413,12.9188,12.9188,37600.0
2012-09-10 12:20:00,17.22,17.22,17.19,17.21,54000.0,12.9188,12.9188,12.8963,12.9113,54000.0
2012-09-10 12:30:00,17.21,17.24,17.2,17.24,26800.0,12.9113,12.9338,12.9038,12.9338,26800.0
2012-09-10 12:40:00,17.24,17.24,17.23,17.23,26000.0,12.9338,12.9338,12.9263,12.9263,26000.0
2012-09-10 12:50:00,17.23,17.24,17.21,17.22,24000.0,12.9263,12.9338,12.9113,12.9188,24000.0
2012-09-10 13:00:00,17.21,17.23,17.2,17.23,25400.0,12.9113,12.9263,12.9038,12.9263,25400.0
2012-09-10 13:10:00,17.23,17.23,17.22,17.22,28600.0,12.9263,12.9263,12.9188,12.9188,28600.0
2012-09-10 13:20:00,17.22,17.22,17.19,17.21,42800.0,12.9188,12.9188,12.8963,12.9113,42800.0
2012-09-10 13:30:00,17.21,17.22,17.08,17.09,504000.0,12.9113,12.9188,12.8138,12.8213,504000.0
2012-09-10 13:40:00,17.09,17.17,17.05,17.16,320200.0,12.8213,12.8813,12.7913,12.8738,320200.0
2012-09-10 13:50:00,17.16,17.17,17.13,17.13,79600.0,12.8738,12.8813,12.8513,12.8513,79600.0
2012-09-10 14:00:00,17.13,17.16,17.11,17.16,98400.0,12.8513,12.8738,12.8363,12.8738,98400.0
2012-09-10 14:10:00,17.16,17.17,17.1,17.1,211800.0,12.8738,12.8813,12.8288,12.8288,211800.0
2012-09-10 14:20:00,17.1,17.15,17.08,17.12,256200.0,12.8288,12.8663,12.8138,12.8438,256200.0
2012-09-10 14:30:00,17.13,17.14,17.09,17.09,89600.0,12.8513,12.8588,12.8213,12.8213,89600.0
2012-09-10 14:40:00,17.09,17.11,17.09,17.09,67200.0,12.8213,12.8363,12.8213,12.8213,67200.0
2012-09-10 14:50:00,17.09,17.1,17.08,17.08,90000.0,12.8213,12.8288,12.8138,12.8138,90000.0
2012-09-10 15:00:00,17.08,17.1,17.07,17.09,63000.0,12.8138,12.8288,12.8063,12.8213,63000.0
2012-09-10 15:10:00,17.09,17.11,17.07,17.1,78600.0,12.8213,12.8363,12.8063,12.8288,78600.0
2012-09-10 15:20:00,17.1,17.11,17.08,17.1,164000.0,12.8288,12.8363,12.8138,12.8288,164000.0
2012-09-10 15:30:00,17.1,17.11,17.09,17.09,82200.0,12.8288,12.8363,12.8213,12.8213,82200.0
2012-09-10 15:40:00,17.09,17.09,17.05,17.06,184800.0,12.8213,12.8213,12.7913,12.7988,184800.0
2012-09-10 15:50:00,17.06,17.07,17.05,17.07,423400.0,12.7988,12.8063,12.7913,12.8063,423400.0
2012-09-11 09:30:00,17.1,17.16,16.91,16.93,352400.0,12.8288,12.8738,12.6863,12.7013,352400.0
2012-09-11 09:40:00,16.93,16.98,16.79,16.97,570200.0,12.7013,12.7388,12.5962,12.7313,570200.0
2012-09-11 09:50:00,16.97,17.04,16.96,17.03,153000.0,12.7313,12.7838,12.7238,12.7763,153000.0
2012-09-11 10:00:00,17.03,17.06,17.03,17.04,75000.0,12.7763,12.7988,12.7763,12.7838,75000.0
2012-09-11 10:10:00,17.05,17.08,17.02,17.04,75800.0,12.7913,12.8138,12.7688,12.7838,75800.0
2012-09-11 10:20:00,17.04,17.07,17.04,17.07,45400.0,12.7838,12.8063,12.7838,12.8063,45400.0
2012-09-11 10:30:00,17.07,17.11,17.06,17.11,48400.0,12.8063,12.8363,12.7988,12.8363,48400.0
2012-09-11 10:40:00,17.11,17.14,17.1,17.12,195800.0,12.8363,12.8588,12.8288,12.8438,195800.0
2012-09-11 10:50:00,17.13,17.13,17.1,17.11,122200.0,12.8513,12.8513,12.8288,12.8363,122200.0
2012-09-11 11:00:00,17.11,17.13,17.11,17.13,87000.0,12.8363,12.8513,12.8363,12.8513,87000.0
2012-09-11 11:10:00,17.13,17.14,17.11,17.14,143200.0,12.8513,12.8588,12.8363,12.8588,143200.0
2012-09-11 11:20:00,17.14,17.15,17.12,17.15,77200.0,12.8588,12.8663,12.8438,12.8663,77200.0
2012-09-11 11:30:00,17.15,17.16,17.14,17.16,18600.0,12.8663,12.8738,12.8588,12.8738,18600.0
2012-09-11 11:40:00,17.15,17.16,17.13,17.14,28800.0,12.8663,12.8738,12.8513,12.8588,28800.0
2012-09-11 11:50:00,17.14,17.14,17.11,17.14,60600.0,12.8588,12.8588,12.8363,12.8588,60600.0
2012-09-11 12:00:00,17.14,17.15,17.13,17.15,43000.0,12.8588,12.8663,12.8513,12.8663,43000.0
2012-09-11 12:10:00,17.14,17.15,17.1,17.12,83400.0,12.8588,12.8663,12.8288,12.8438,83400.0
2012-09-11 12:20:00,17.13,17.14,17.12,17.14,48800.0,12.8513,12.8588,12.8438,12.8588,48800.0
2012-09-11 12:30:00,17.14,17.14,17.13,17.13,13400.0,12.8588,12.8588,12.8513,12.8513,13400.0
2012-09-11 12:40:00,17.13,17.14,17.11,17.11,28200.0,12.8513,12.8588,12.8363,12.8363,28200.0
2012-09-11 12:50:00,17.12,17.15,17.11,17.15,34400.0,12.8438,12.8663,12.8363,12.8663,34400.0
2012-09-11 13:00:00,17.15,17.16,17.14,17.16,34200.0,12.8663,12.8738,12.8588,12.8738,34200.0
2012-09-11 13:10:00,17.15,17.16,17.14,17.16,25200.0,12.8663,12.8738,12.8588,12.8738,25200.0
2012-09-11 13:20:00,17.17,17.17,17.14,17.15,43400.0,12.8813,12.8813,12.8588,12.8663,43400.0
2012-09-11 13:30:00,17.15,17.15,17.13,17.14,98400.0,12.8663,12.8663,12.8513,12.8588,98400.0
2012-09-11 13:40:00,17.14,17.15,17.14,17.14,44400.0,12.8588,12.8663,12.8588,12.8588,44400.0
2012-09-11 13:50:00,17.14,17.15,17.11,17.11,38600.0,12.8588,12.8663,12.8363,12.8363,38600.0
2012-09-11 14:00:00,17.11,17.11,17.11,17.11,22600.0,12.8363,12.8363,12.8363,12.8363,22600.0
2012-09-11 14:10:00,17.11,17.12,17.09,17.1,85800.0,12.8363,12.8438,12.8213,12.8288,85800.0
2012-09-11 14:20:00,17.1,17.13,17.1,17.11,28600.0,12.8288,12.8513,12.8288,12.8363,28600.0
2012-09-11 14:30:00,17.11,17.12,17.1,17.1,18800.0,12.8363,12.8438,12.8288,12.8288,18800.0
2012-09-11 14:40:00,17.11,17.11,17.06,17.06,23400.0,12.8363,12.8363,12.7988,12.7988,23400.0
2012-09-11 14:50:00,17.06,17.09,17.05,17.09,40800.0,12.7988,12.8213,12.7913,12.8213,40800.0
2012-09-11 15:00:00,17.08,17.1,17.08,17.08,47800.0,12.8138,12.8288,12.8138,12.8138,47800.0
2012-09-11 15:10:00,17.09,17.09,16.96,17.04,687200.0,12.8213,12.8213,12.7238,12.7838,687200.0
2012-09-11 15:20:00,17.04,17.05,16.99,17.0,133800.0,12.7838,12.7913,12.7463,12.7538,133800.0
2012-09-11 15:30:00,17.0,17.04,17.0,17.03,75800.0,12.7538,12.7838,12.7538,12.7763,75800.0
2012-09-11 15:40:00,17.03,17.06,17.03,17.06,126200.0,12.7763,12.7988,12.7763,12.7988,126200.0
2012-09-11 15:50:00,17.06,17.06,17.04,17.04,189200.0,12.7988,12.7988,12.7838,12.7838,189200.0
2012-09-12 09:30:00,17.12,17.13,16.92,17.02,406000.0,12.8438,12.8513,12.6938,12.7688,406000.0
2012-09-12 09:40:00,17.02,17.1,17.0,17.06,103800.0,12.7688,12.8288,12.7538,12.7988,103800.0
2012-09-12 09:50:00,17.06,17.08,16.96,17.07,40600.0,12.7988,12.8138,12.7238,12.8063,40600.0
2012-09-12 10:00:00,17.07,17.09,17.0,17.03,45600.0,12.8063,12.8213,12.7538,12.7763,45600.0
2012-09-12 10:10:00,17.04,17.07,17.0,17.03,33800.0,12.7838,12.8063,12.7538,12.7763,33800.0
2012-09-12 10:20:00,17.03,17.04,16.93,16.95,62600.0,12.7763,12.7838,12.7013,12.7163,62600.0
2012-09-12 10:30:00,16.95,17.0,16.94,16.98,34800.0,12.7163,12.7538,12.7088,12.7388,34800.0
2012-09-12 10:40:00,16.98,16.98,16.93,16.95,43600.0,12.7388,12.7388,12.7013,12.7163,43600.0
2012-09-12 10:50:00,16.95,17.0,16.93,16.99,29200.0,12.7163,12.7538,12.7013,12.7463,29200.0
2012-09-12 11:00:00,17.0,17.02,16.99,17.01,69800.0,12.7538,12.7688,12.7463,12.7613,69800.0
2012-09-12 11:10:00,17.01,17.02,17.0,17.02,50800.0,12.7613,12.7688,12.7538,12.7688,50800.0
2012-09-12 11:20:00,17.01,17.03,17.0,17.01,82000.0,12.7613,12.7763,12.7538,12.7613,82000.0
2012-09-12 11:30:00,17.02,17.03,16.99,17.0,240400.0,12.7688,12.7763,12.7463,12.7538,240400.0
2012-09-12 11:40:00,17.0,17.03,17.0,17.01,36800.0,12.7538,12.7763,12.7538,12.7613,36800.0
2012-09-12 11:50:00,17.01,17.02,16.97,16.98,48600.0,12.7613,12.7688,12.7313,12.7388,48600.0
2012-09-12 12:00:00,16.98,16.99,16.96,16.96,53800.0,12.7388,12.7463,12.7238,12.7238,53800.0
2012-09-12 12:10:00,16.96,16.97,16.96,16.96,52000.0,12.7238,12.7313,12.7238,12.7238,52000.0
2012-09-12 12:20:00,16.96,16.97,16.91,16.95,211400.0,12.7238,12.7313,12.6863,12.7163,211400.0
2012-09-12 12:30:00,16.96,16.99,16.95,16.99,33800.0,12.7238,12.7463,12.7163,12.7463,33800.0
2012-09-12 12:40:00,16.99,16.99,16.98,16.99,28000.0,12.7463,12.7463,12.7388,12.7463,28000.0
2012-09-12 12:50:00,16.98,17.0,16.98,17.0,24000.0,12.7388,12.7538,12.7388,12.7538,24000.0
2012-09-12 13:00:00,17.0,17.03,16.99,17.02,56400.0,12.7538,12.7763,12.7463,12.7688,56400.0
2012-09-12 13:10:00,17.01,17.02,16.99,17.0,80600.0,12.7613,12.7688,12.7463,12.7538,80600.0
2012-09-12 13:20:00,17.01,17.03,17.0,17.01,53000.0,12.7613,12.7763,12.7538,12.7613,53000.0
2012-09-12 13:30:00,17.01,17.02,16.98,16.99,156000.0,12.7613,12.7688,12.7388,12.7463,156000.0
2012-09-12 13:40:00,17.0,17.0,16.98,17.0,133600.0,12.7538,12.7538,12.7388,12.7538,133600.0
2012-09-12 13:50:00,17.01,17.02,16.97,16.97,73000.0,12.7613,12.7688,12.7313,12.7313,73000.0
2012-09-12 14:00:00,16.98,16.98,16.96,16.98,57200.0,12.7388,12.7388,12.7238,12.7388,57200.0
2012-09-12 14:10:00,16.98,16.98,16.94,16.94,92200.0,12.7388,12.7388,12.7088,12.7088,92200.0
2012-09-12 14:20:00,16.94,16.95,16.92,16.93,96000.0,12.7088,12.7163,12.6938,12.7013,96000.0
2012-09-12 14:30:00,16.93,16.94,16.91,16.92,64000.0,12.7013,12.7088,12.6863,12.6938,64000.0
2012-09-12 14:40:00,16.92,16.92,16.9,16.91,76800.0,12.6938,12.6938,12.6787,12.6863,76800.0
2012-09-12 14:50:00,16.91,16.92,16.9,16.9,43200.0,12.6863,12.6938,12.6787,12.6787,43200.0
2012-09-12 15:00:00,16.9,16.9,16.87,16.88,71200.0,12.6787,12.6787,12.6562,12.6637,71200.0
2012-09-12 15:10:00,16.88,16.88,16.86,16.86,106200.0,12.6637,12.6637,12.6487,12.6487,106200.0
2012-09-12 15:20:00,16.86,16.89,16.86,16.89,101200.0,12.6487,12.6712,12.6487,12.6712,101200.0
2012-09-12 15:30:00,16.89,16.89,16.88,16.89,100000.0,12.6712,12.6712,12.6637,12.6712,100000.0
2012-09-12 15:40:00,16.89,16.9,16.87,16.88,132800.0,12.6712,12.6787,12.6562,12.6637,132800.0
2012-09-12 15:50:00,16.88,16.91,16.88,16.9,205400.0,12.6637,12.6863,12.6637,12.6787,205400.0
2012-09-13 09:30:00,16.91,16.98,16.88,16.96,159000.0,12.6863,12.7388,12.6637,12.7238,159000.0
2012-09-13 09:40:00,16.95,17.0,16.92,16.93,319600.0,12.7163,12.7538,12.6938,12.7013,319600.0
2012-09-13 09:50:00,16.93,17.0,16.91,16.99,62800.0,12.7013,12.7538,12.6863,12.7463,62800.0
2012-09-13 10:00:00,16.99,17.0,16.98,17.0,78000.0,12.7463,12.7538,12.7388,12.7538,78000.0
2012-09-13 10:10:00,16.99,17.0,16.91,16.93,95400.0,12.7463,12.7538,12.6863,12.7013,95400.0
2012-09-13 10:20:00,16.93,16.97,16.93,16.93,48000.0,12.7013,12.7313,12.7013,12.7013,48000.0
2012-09-13 10:30:00,16.93,16.97,16.93,16.95,99400.0,12.7013,12.7313,12.7013,12.7163,99400.0
2012-09-13 10:40:00,16.95,17.0,16.95,16.98,56800.0,12.7163,12.7538,12.7163,12.7388,56800.0
2012-09-13 10:50:00,16.98,16.99,16.97,16.99,201800.0,12.7388,12.7463,12.7313,12.7463,201800.0
2012-09-13 11:00:00,16.99,17.02,16.99,17.01,58000.0,12.7463,12.7688,12.7463,12.7613,58000.0
2012-09-13 11:10:00,17.01,17.02,17.0,17.02,45000.0,12.7613,12.7688,12.7538,12.7688,45000.0
2012-09-13 11:20:00,17.02,17.03,17.0,17.01,56600.0,12.7688,12.7763,12.7538,12.7613,56600.0
2012-09-13 11:30:00,17.02,17.02,17.0,17.01,36400.0,12.7688,12.7688,12.7538,12.7613,36400.0
2012-09-13 11:40:00,17.01,17.02,17.0,17.02,71800.0,12.7613,12.7688,12.7538,12.7688,71800.0
2012-09-13 11:50:00,17.02,17.02,16.99,17.0,52400.0,12.7688,12.7688,12.7463,12.7538,52400.0
2012-09-13 12:00:00,17.01,17.03,17.0,17.02,75800.0,12.7613,12.7763,12.7538,12.7688,75800.0
2012-09-13 12:10:00,17.02,17.02,17.0,17.02,130400.0,12.7688,12.7688,12.7538,12.7688,130400.0
2012-09-13 12:20:00,17.02,17.03,17.0,17.01,114200.0,12.7688,12.7763,12.7538,12.7613,114200.0
2012-09-13 12:30:00,17.0,17.1,16.98,17.08,127200.0,12.7538,12.8288,12.7388,12.8138,127200.0
2012-09-13 12:40:00,17.07,17.14,17.07,17.07,50200.0,12.8063,12.8588,12.8063,12.8063,50200.0
2012-09-13 12:50:00,17.07,17.09,17.05,17.06,71800.0,12.8063,12.8213,12.7913,12.7988,71800.0
2012-09-13 13:00:00,17.06,17.11,17.06,17.1,382200.0,12.7988,12.8363,12.7988,12.8288,382200.0
2012-09-13 13:10:00,17.11,17.14,17.1,17.11,64200.0,12.8363,12.8588,12.8288,12.8363,64200.0
2012-09-13 13:20:00,17.11,17.17,17.11,17.16,37400.0,12.8363,12.8813,12.8363,12.8738,37400.0
2012-09-13 13:30:00,17.15,17.2,17.15,17.16,128400.0,12.8663,12.9038,12.8663,12.8738,128400.0
2012-09-13 13:40:00,17.16,17.17,17.13,17.15,95800.0,12.8738,12.8813,12.8513,12.8663,95800.0
2012-09-13 13:50:00,17.15,17.15,17.09,17.1,76400.0,12.8663,12.8663,12.8213,12.8288,76400.0
2012-09-13 14:00:00,17.09,17.13,17.08,17.13,68600.0,12.8213,12.8513,12.8138,12.8513,68600.0
2012-09-13 14:10:00,17.13,17.14,17.12,17.14,87800.0,12.8513,12.8588,12.8438,12.8588,87800.0
2012-09-13 14:20:00,17.13,17.18,17.13,17.15,94000.0,12.8513,12.8888,12.8513,12.8663,94000.0
2012-09-13 14:30:00,17.16,17.16,17.12,17.13,86800.0,12.8738,12.8738,12.8438,12.8513,86800.0
2012-09-13 14:40:00,17.12,17.16,17.12,17.15,67000.0,12.8438,12.8738,12.8438,12.8663,67000.0
2012-09-13 14:50:00,17.15,17.16,17.12,17.12,56200.0,12.8663,12.8738,12.8438,12.8438,56200.0
2012-09-13 15:00:00,17.13,17.16,17.12,17.16,102400.0,12.8513,12.8738,12.8438,12.8738,102400.0
2012-09-13 15:10:00,17.16,17.18,17.15,17.18,162800.0,12.8738,12.8888,12.8663,12.8888,162800.0
2012-09-13 15:20:00,17.18,17.19,17.17,17.18,156600.0,12.8888,12.8963,12.8813,12.8888,156600.0
2012-09-13 15:30:00,17.18,17.2,17.18,17.19,114200.0,12.8888,12.9038,12.8888,12.8963,114200.0
2012-09-13 15:40:00,17.2,17.21,17.16,17.16,124000.0,12.9038,12.9113,12.8738,12.8738,124000.0
2012-09-13 15:50:00,17.16,17.18,17.14,17.17,278600.0,12.8738,12.8888,12.8588,12.8813,278600.0
2012-09-14 09:30:00,17.25,17.25,17.15,17.18,108000.0,12.9413,12.9413,12.8663,12.8888,108000.0
2012-09-14 09:40:00,17.19,17.26,17.17,17.22,79200.0,12.8963,12.9488,12.8813,12.9188,79200.0
2012-09-14 09:50:00,17.22,17.29,17.22,17.27,63400.0,12.9188,12.9713,12.9188,12.9563,63400.0
2012-09-14 10:00:00,17.27,17.28,17.24,17.28,68800.0,12.9563,12.9638,12.9338,12.9638,68800.0
2012-09-14 10:10:00,17.28,17.35,17.28,17.33,138600.0,12.9638,13.0163,12.9638,13.0013,138600.0
2012-09-14 10:20:00,17.33,17.38,17.32,17.33,120800.0,13.0013,13.0389,12.9938,13.0013,120800.0
2012-09-14 10:30:00,17.33,17.35,17.29,17.34,90400.0,13.0013,13.0163,12.9713,13.0088,90400.0
2012-09-14 10:40:00,17.34,17.34,17.31,17.33,139600.0,13.0088,13.0088,12.9863,13.0013,139600.0
2012-09-14 10:50:00,17.34,17.35,17.29,17.31,100800.0,13.0088,13.0163,12.9713,12.9863,100800.0
2012-09-14 11:00:00,17.31,17.31,17.26,17.27,93000.0,12.9863,12.9863,12.9488,12.9563,93000.0
2012-09-14 11:10:00,17.27,17.3,17.27,17.28,65600.0,12.9563,12.9788,12.9563,12.9638,65600.0
2012-09-14 11:20:00,17.28,17.3,17.28,17.29,57000.0,12.9638,12.9788,12.9638,12.9713,57000.0
2012-09-14 11:30:00,17.3,17.32,17.28,17.3,88800.0,12.9788,12.9938,12.9638,12.9788,88800.0
2012-09-14 11:40:00,17.31,17.35,17.3,17.3,127400.0,12.9863,13.0163,12.9788,12.9788,127400.0
2012-09-14 11:50:00,17.3,17.3,17.24,17.25,150800.0,12.9788,12.9788,12.9338,12.9413,150800.0
2012-09-14 12:00:00,17.25,17.27,17.22,17.24,106800.0,12.9413,12.9563,12.9188,12.9338,106800.0
2012-09-14 12:10:00,17.24,17.27,17.24,17.27,42800.0,12.9338,12.9563,12.9338,12.9563,42800.0
2012-09-14 12:20:00,17.26,17.26,17.22,17.22,216200.0,12.9488,12.9488,12.9188,12.9188,216200.0
2012-09-14 12:30:00,17.22,17.22,17.16,17.18,273600.0,12.9188,12.9188,12.8738,12.8888,273600.0
2012-09-14 12:40:00,17.18,17.19,17.18,17.18,74400.0,12.8888,12.8963,12.8888,12.8888,74400.0
2012-09-14 12:50:00,17.18,17.18,17.18,17.18,113000.0,12.8888,12.8888,12.8888,12.8888,113000.0
2012-09-14 13:00:00,17.18,17.19,17.16,17.17,131400.0,12.8888,12.8963,12.8738,12.8813,131400.0
2012-09-14 13:10:00,17.17,17.17,17.14,17.16,86200.0,12.8813,12.8813,12.8588,12.8738,86200.0
2012-09-14 13:20:00,17.15,17.15,17.08,17.09,105800.0,12.8663,12.8663,12.8138,12.8213,105800.0
2012-09-14 13:30:00,17.09,17.14,17.09,17.11,84600.0,12.8213,12.8588,12.8213,12.8363,84600.0
2012-09-14 13:40:00,17.11,17.11,17.08,17.1,106000.0,12.8363,12.8363,12.8138,12.8288,106000.0
2012-09-14 13:50:00,17.1,17.13,17.09,17.11,67000.0,12.8288,12.8513,12.8213,12.8363,67000.0
2012-09-14 14:00:00,17.11,17.14,17.11,17.14,28200.0,12.8363,12.8588,12.8363,12.8588,28200.0
2012-09-14 14:10:00,17.14,17.15,17.11,17.14,55000.0,12.8588,12.8663,12.8363,12.8588,55000.0
2012-09-14 14:20:00,17.14,17.16,17.13,17.13,45200.0,12.8588,12.8738,12.8513,12.8513,45200.0
2012-09-14 14:30:00,17.13,17.17,17.13,17.16,51200.0,12.8513,12.8813,12.8513,12.8738,51200.0
2012-09-14 14:40:00,17.16,17.18,17.15,17.18,39000.0,12.8738,12.8888,12.8663,12.8888,39000.0
2012-09-14 14:50:00,17.17,17.19,17.15,17.18,37200.0,12.8813,12.8963,12.8663,12.8888,37200.0
2012-09-14 15:00:00,17.18,17.18,17.15,17.15,37600.0,12.8888,12.8888,12.8663,12.8663,37600.0
2012-09-14 15:10:00,17.15,17.16,17.13,17.15,45200.0,12.8663,12.8738,12.8513,12.8663,45200.0
2012-09-14 15:20:00,17.15,17.15,17.11,17.14,46800.0,12.8663,12.8663,12.8363,12.8588,46800.0
2012-09-14 15:30:00,17.13,17.18,17.11,17.17,76000.0,12.8513,12.8888,12.8363,12.8813,76000.0
2012-09-14 15:40:00,17.17,17.18,17.13,17.14,65800.0,12.8813,12.8888,12.8513,12.8588,65800.0
2012-09-14 15:50:00,17.14,17.18,17.14,17.18,225200.0,12.8588,12.8888,12.8588,12.8888,225200.0
2012-09-17 09:30:00,17.16,17.27,17.08,17.17,178800.0,12.8738,12.9563,12.8138,12.8813,178800.0
2012-09-17 09:40:00,17.16,17.18,17.07,17.07,66600.0,12.8738,12.8888,12.8063,12.8063,66600.0
2012-09-17 09:50:00,17.07,17.08,17.04,17.05,71400.0,12.8063,12.8138,12.7838,12.7913,71400.0
2012-09-17 10:00:00,17.06,17.11,17.03,17.04,67200.0,12.7988,12.8363,12.7763,12.7838,67200.0
2012-09-17 10:10:00,17.04,17.09,17.03,17.08,76800.0,12.7838,12.8213,12.7763,12.8138,76800.0
2012-09-17 10:20:00,17.08,17.15,17.07,17.15,98200.0,12.8138,12.8663,12.8063,12.8663,98200.0
2012-09-17 10:30:00,17.15,17.16,17.08,17.08,132600.0,12.8663,12.8738,12.8138,12.8138,132600.0
2012-09-17 10:40:00,17.08,17.11,17.08,17.08,52600.0,12.8138,12.8363,12.8138,12.8138,52600.0
2012-09-17 10:50:00,17.09,17.09,17.05,17.06,100400.0,12.8213,12.8213,12.7913,12.7988,100400.0
2012-09-17 11:00:00,17.05,17.08,17.04,17.08,78400.0,12.7913,12.8138,12.7838,12.8138,78400.0
2012-09-17 11:10:00,17.08,17.1,17.07,17.08,41800.0,12.8138,12.8288,12.8063,12.8138,41800.0
2012-09-17 11:20:00,17.08,17.08,17.04,17.04,25800.0,12.8138,12.8138,12.7838,12.7838,25800.0
2012-09-17 11:30:00,17.04,17.07,17.04,17.06,30600.0,12.7838,12.8063,12.7838,12.7988,30600.0
2012-09-17 11:40:00,17.05,17.07,17.05,17.05,24800.0,12.7913,12.8063,12.7913,12.7913,24800.0
2012-09-17 11:50:00,17.05,17.07,17.05,17.05,20200.0,12.7913,12.8063,12.7913,12.7913,20200.0
2012-09-17 12:00:00,17.05,17.07,17.05,17.07,35400.0,12.7913,12.8063,12.7913,12.8063,35400.0
2012-09-17 12:10:00,17.06,17.06,17.04,17.05,21600.0,12.7988,12.7988,12.7838,12.7913,21600.0
2012-09-17 12:20:00,17.04,17.07,17.04,17.06,26200.0,12.7838,12.8063,12.7838,12.7988,26200.0
2012-09-17 12:30:00,17.06,17.06,17.05,17.06,22800.0,12.7988,12.7988,12.7913,12.7988,22800.0
2012-09-17 12:40:00,17.05,17.07,17.05,17.06,17000.0,12.7913,12.8063,12.7913,12.7988,17000.0
2012-09-17 12:50:00,17.05,17.06,17.04,17.05,113200.0,12.7913,12.7988,12.7838,12.7913,113200.0
2012-09-17 13:00:00,17.05,17.05,17.04,17.04,14800.0,12.7913,12.7913,12.7838,12.7838,14800.0
2012-09-17 13:10:00,17.05,17.05,17.03,17.03,26600.0,12.7913,12.7913,12.7763,12.7763,26600.0
2012-09-17 13:20:00,17.04,17.04,17.03,17.03,24400.0,12.7838,12.7838,12.7763,12.7763,24400.0
2012-09-17 13:30:00,17.03,17.04,17.03,17.03,34600.0,12.7763,12.7838,12.7763,12.7763,34600.0
2012-09-17 13:40:00,17.03,17.03,17.02,17.02,19400.0,12.7763,12.7763,12.7688,12.7688,19400.0
2012-09-17 13:50:00,17.02,17.02,17.0,17.01,28200.0,12.7688,12.7688,12.7538,12.7613,28200.0
2012-09-17 14:00:00,17.01,17.04,17.0,17.02,45200.0,12.7613,12.7838,12.7538,12.7688,45200.0
2012-09-17 14:10:00,17.01,17.03,17.0,17.03,55800.0,12.7613,12.7763,12.7538,12.7763,55800.0
2012-09-17 14:20:00,17.02,17.05,17.01,17.01,30000.0,12.7688,12.7913,12.7613,12.7613,30000.0
2012-09-17 14:30:00,17.02,17.02,16.99,17.02,55200.0,12.7688,12.7688,12.7463,12.7688,55200.0
2012-09-17 14:40:00,17.01,17.03,17.0,17.02,67800.0,12.7613,12.7763,12.7538,12.7688,67800.0
2012-09-17 14:50:00,17.02,17.02,17.0,17.0,37000.0,12.7688,12.7688,12.7538,12.7538,37000.0
2012-09-17 15:00:00,17.0,17.02,16.99,17.02,73400.0,12.7538,12.7688,12.7463,12.7688,73400.0
2012-09-17 15:10:00,17.01,17.04,17.01,17.03,120800.0,12.7613,12.7838,12.7613,12.7763,120800.0
2012-09-17 15:20:00,17.03,17.04,17.01,17.01,96000.0,12.7763,12.7838,12.7613,12.7613,96000.0
2012-09-17 15:30:00,17.01,17.04,17.01,17.03,99800.0,12.7613,12.7838,12.7613,12.7763,99800.0
2012-09-17 15:40:00,17.03,17.09,17.03,17.08,223000.0,12.7763,12.8213,12.7763,12.8138,223000.0
2012-09-17 15:50:00,17.08,17.1,17.08,17.1,251400.0,12.8138,12.8288,12.8138,12.8288,251400.0
2012-09-18 09:30:00,17.06,17.11,17.02,17.07,178000.0,12.7988,12.8363,12.7688,12.8063,178000.0
2012-09-18 09:40:00,17.07,17.18,17.06,17.15,107400.0,12.8063,12.8888,12.7988,12.8663,107400.0
2012-09-18 09:50:00,17.14,17.2,17.11,17.13,38000.0,12.8588,12.9038,12.8363,12.8513,38000.0
2012-09-18 10:00:00,17.13,17.15,17.1,17.12,51000.0,12.8513,12.8663,12.8288,12.8438,51000.0
2012-09-18 10:10:00,17.13,17.16,17.13,17.16,73400.0,12.8513,12.8738,12.8513,12.8738,73400.0
2012-09-18 10:20:00,17.16,17.2,17.15,17.16,82800.0,12.8738,12.9038,12.8663,12.8738,82800.0
2012-09-18 10:30:00,17.16,17.18,17.16,17.17,55600.0,12.8738,12.8888,12.8738,12.8813,55600.0
2012-09-18 10:40:00,17.17,17.17,17.13,17.15,49600.0,12.8813,12.8813,12.8513,12.8663,49600.0
2012-09-18 10:50:00,17.14,17.18,17.13,17.17,41400.0,12.8588,12.8888,12.8513,12.8813,41400.0
2012-09-18 11:00:00,17.17,17.18,17.17,17.18,139200.0,12.8813,12.8888,12.8813,12.8888,139200.0
2012-09-18 11:10:00,17.18,17.18,17.17,17.17,59600.0,12.8888,12.8888,12.8813,12.8813,59600.0
2012-09-18 11:20:00,17.18,17.18,17.16,17.17,42000.0,12.8888,12.8888,12.8738,12.8813,42000.0
2012-09-18 11:30:00,17.16,17.18,17.15,17.18,45800.0,12.8738,12.8888,12.8663,12.8888,45800.0
2012-09-18 11:40:00,17.18,17.18,17.17,17.18,23600.0,12.8888,12.8888,12.8813,12.8888,23600.0
2012-09-18 11:50:00,17.18,17.2,17.17,17.2,32400.0,12.8888,12.9038,12.8813,12.9038,32400.0
2012-09-18 12:00:00,17.19,17.2,17.18,17.2,27400.0,12.8963,12.9038,12.8888,12.9038,27400.0
2012-09-18 12:10:00,17.19,17.19,17.15,17.17,24800.0,12.8963,12.8963,12.8663,12.8813,24800.0
2012-09-18 12:20:00,17.16,17.17,17.14,17.15,22800.0,12.8738,12.8813,12.8588,12.8663,22800.0
2012-09-18 12:30:00,17.15,17.16,17.14,17.15,18800.0,12.8663,12.8738,12.8588,12.8663,18800.0
2012-09-18 12:40:00,17.15,17.16,17.14,17.16,14600.0,12.8663,12.8738,12.8588,12.8738,14600.0
2012-09-18 12:50:00,17.16,17.17,17.15,17.17,28600.0,12.8738,12.8813,12.8663,12.8813,28600.0
2012-09-18 13:00:00,17.16,17.18,17.15,17.16,168600.0,12.8738,12.8888,12.8663,12.8738,168600.0
2012-09-18 13:10:00,17.16,17.18,17.15,17.17,29200.0,12.8738,12.8888,12.8663,12.8813,29200.0
2012-09-18 13:20:00,17.17,17.18,17.16,17.18,33600.0,12.8813,12.8888,12.8738,12.8888,33600.0
2012-09-18 13:30:00,17.17,17.18,17.16,17.17,18200.0,12.8813,12.8888,12.8738,12.8813,18200.0
2012-09-18 13:40:00,17.17,17.18,17.16,17.16,37600.0,12.8813,12.8888,12.8738,12.8738,37600.0
2012-09-18 13:50:00,17.17,17.17,17.14,17.16,21400.0,12.8813,12.8813,12.8588,12.8738,21400.0
2012-09-18 14:00:00,17.16,17.17,17.15,17.16,25800.0,12.8738,12.8813,12.8663,12.8738,25800.0
2012-09-18 14:10:00,17.16,17.18,17.15,17.17,16800.0,12.8738,12.8888,12.8663,12.8813,16800.0
2012-09-18 14:20:00,17.17,17.17,17.14,17.15,34000.0,12.8813,12.8813,12.8588,12.8663,34000.0
2012-09-18 14:30:00,17.16,17.17,17.15,17.15,34600.0,12.8738,12.8813,12.8663,12.8663,34600.0
2012-09-18 14:40:00,17.15,17.18,17.15,17.17,21600.0,12.8663,12.8888,12.8663,12.8813,21600.0
2012-09-18 14:50:00,17.17,17.17,17.15,17.15,14000.0,12.8813,12.8813,12.8663,12.8663,14000.0
2012-09-18 15:00:00,17.15,17.18,17.15,17.17,41800.0,12.8663,12.8888,12.8663,12.8813,41800.0
2012-09-18 15:10:00,17.17,17.17,17.14,17.15,33400.0,12.8813,12.8813,12.8588,12.8663,33400.0
2012-09-18 15:20:00,17.15,17.16,17.13,17.14,35600.0,12.8663,12.8738,12.8513,12.8588,35600.0
2012-09-18 15:30:00,17.14,17.16,17.13,17.15,71400.0,12.8588,12.8738,12.8513,12.8663,71400.0
2012-09-18 15:40:00,17.15,17.16,17.13,17.14,70800.0,12.8663,12.8738,12.8513,12.8588,70800.0
2012-09-18 15:50:00,17.14,17.17,17.13,17.17,193200.0,12.8588,12.8813,12.8513,12.8813,193200.0
2012-09-19 09:30:00,17.16,17.2,17.03,17.06,192200.0,12.8738,12.9038,12.7763,12.7988,192200.0
2012-09-19 09:40:00,17.05,17.08,17.01,17.03,41600.0,12.7913,12.8138,12.7613,12.7763,41600.0
2012-09-19 09:50:00,17.02,17.05,16.99,17.04,121000.0,12.7688,12.7913,12.7463,12.7838,121000.0
2012-09-19 10:00:00,17.04,17.11,17.03,17.03,50000.0,12.7838,12.8363,12.7763,12.7763,50000.0
2012-09-19 10:10:00,17.02,17.05,17.0,17.0,53600.0,12.7688,12.7913,12.7538,12.7538,53600.0
2012-09-19 10:20:00,17.01,17.02,16.98,16.99,66600.0,12.7613,12.7688,12.7388,12.7463,66600.0
2012-09-19 10:30:00,16.98,17.01,16.95,17.01,80400.0,12.7388,12.7613,12.7163,12.7613,80400.0
2012-09-19 10:40:00,17.0,17.0,16.96,17.0,49600.0,12.7538,12.7538,12.7238,12.7538,49600.0
2012-09-19 10:50:00,17.0,17.01,16.96,17.0,45400.0,12.7538,12.7613,12.7238,12.7538,45400.0
2012-09-19 11:00:00,17.0,17.06,17.0,17.0,191000.0,12.7538,12.7988,12.7538,12.7538,191000.0
2012-09-19 11:10:00,17.0,17.07,17.0,17.06,39200.0,12.7538,12.8063,12.7538,12.7988,39200.0
2012-09-19 11:20:00,17.06,17.1,17.06,17.08,93800.0,12.7988,12.8288,12.7988,12.8138,93800.0
2012-09-19 11:30:00,17.08,17.08,17.05,17.08,31000.0,12.8138,12.8138,12.7913,12.8138,31000.0
2012-09-19 11:40:00,17.08,17.1,17.07,17.1,67600.0,12.8138,12.8288,12.8063,12.8288,67600.0
2012-09-19 11:50:00,17.1,17.13,17.09,17.1,67800.0,12.8288,12.8513,12.8213,12.8288,67800.0
2012-09-19 12:00:00,17.09,17.1,17.06,17.1,147400.0,12.8213,12.8288,12.7988,12.8288,147400.0
2012-09-19 12:10:00,17.1,17.12,17.1,17.1,27200.0,12.8288,12.8438,12.8288,12.8288,27200.0
2012-09-19 12:20:00,17.1,17.11,17.08,17.11,97200.0,12.8288,12.8363,12.8138,12.8363,97200.0
2012-09-19 12:30:00,17.11,17.11,17.1,17.11,17000.0,12.8363,12.8363,12.8288,12.8363,17000.0
2012-09-19 12:40:00,17.11,17.11,17.09,17.09,14800.0,12.8363,12.8363,12.8213,12.8213,14800.0
2012-09-19 12:50:00,17.09,17.12,17.09,17.12,36800.0,12.8213,12.8438,12.8213,12.8438,36800.0
2012-09-19 13:00:00,17.11,17.11,17.09,17.09,46000.0,12.8363,12.8363,12.8213,12.8213,46000.0
2012-09-19 13:10:00,17.1,17.13,17.1,17.13,84200.0,12.8288,12.8513,12.8288,12.8513,84200.0
2012-09-19 13:20:00,17.12,17.14,17.11,17.11,42000.0,12.8438,12.8588,12.8363,12.8363,42000.0
2012-09-19 13:30:00,17.11,17.11,17.07,17.08,49000.0,12.8363,12.8363,12.8063,12.8138,49000.0
2012-09-19 13:40:00,17.08,17.11,17.08,17.09,130200.0,12.8138,12.8363,12.8138,12.8213,130200.0
2012-09-19 13:50:00,17.09,17.11,17.09,17.1,82800.0,12.8213,12.8363,12.8213,12.8288,82800.0
2012-09-19 14:00:00,17.1,17.11,17.08,17.09,84600.0,12.8288,12.8363,12.8138,12.8213,84600.0
2012-09-19 14:10:00,17.09,17.11,17.08,17.11,53200.0,12.8213,12.8363,12.8138,12.8363,53200.0
2012-09-19 14:20:00,17.11,17.12,17.09,17.1,119800.0,12.8363,12.8438,12.8213,12.8288,119800.0
2012-09-19 14:30:00,17.11,17.12,17.1,17.1,123200.0,12.8363,12.8438,12.8288,12.8288,123200.0
2012-09-19 14:40:00,17.1,17.11,17.1,17.11,99000.0,12.8288,12.8363,12.8288,12.8363,99000.0
2012-09-19 14:50:00,17.1,17.12,17.1,17.12,51600.0,12.8288,12.8438,12.8288,12.8438,51600.0
2012-09-19 15:00:00,17.12,17.13,17.11,17.12,94000.0,12.8438,12.8513,12.8363,12.8438,94000.0
2012-09-19 15:10:00,17.12,17.13,17.11,17.13,91000.0,12.8438,12.8513,12.8363,12.8513,91000.0
2012-09-19 15:20:00,17.13,17.13,17.12,17.13,80200.0,12.8513,12.8513,12.8438,12.8513,80200.0
2012-09-19 15:30:00,17.13,17.14,17.12,17.13,182800.0,12.8513,12.8588,12.8438,12.8513,182800.0
2012-09-19 15:40:00,17.14,17.15,17.13,17.13,88400.0,12.8588,12.8663,12.8513,12.8513,88400.0
2012-09-19 15:50:00,17.13,17.13,17.1,17.11,321000.0,12.8513,12.8513,12.8288,12.8363,321000.0
2012-09-20 09:30:00,17.11,17.14,17.02,17.12,280200.0,12.8363,12.8588,12.7688,12.8438,280200.0
2012-09-20 09:40:00,17.11,17.11,17.03,17.07,115800.0,12.8363,12.8363,12.7763,12.8063,115800.0
2012-09-20 09:50:00,17.06,17.07,16.99,17.03,99000.0,12.7988,12.8063,12.7463,12.7763,99000.0
2012-09-20 10:00:00,17.03,17.04,16.99,17.0,157200.0,12.7763,12.7838,12.7463,12.7538,157200.0
2012-09-20 10:10:00,17.0,17.03,16.99,16.99,212400.0,12.7538,12.7763,12.7463,12.7463,212400.0
2012-09-20 10:20:00,16.99,17.03,16.98,17.02,294600.0,12.7463,12.7763,12.7388,12.7688,294600.0
2012-09-20 10:30:00,17.02,17.07,17.01,17.06,73400.0,12.7688,12.8063,12.7613,12.7988,73400.0
2012-09-20 10:40:00,17.07,17.09,17.06,17.08,98400.0,12.8063,12.8213,12.7988,12.8138,98400.0
2012-09-20 10:50:00,17.09,17.11,17.04,17.11,74200.0,12.8213,12.8363,12.7838,12.8363,74200.0
2012-09-20 11:00:00,17.11,17.14,17.1,17.11,101200.0,12.8363,12.8588,12.8288,12.8363,101200.0
2012-09-20 11:10:00,17.12,17.13,17.09,17.11,62400.0,12.8438,12.8513,12.8213,12.8363,62400.0
2012-09-20 11:20:00,17.12,17.14,17.11,17.13,59400.0,12.8438,12.8588,12.8363,12.8513,59400.0
2012-09-20 11:30:00,17.13,17.14,17.11,17.11,78200.0,12.8513,12.8588,12.8363,12.8363,78200.0
2012-09-20 11:40:00,17.12,17.16,17.11,17.14,89200.0,12.8438,12.8738,12.8363,12.8588,89200.0
2012-09-20 11:50:00,17.14,17.16,17.14,17.15,71600.0,12.8588,12.8738,12.8588,12.8663,71600.0
2012-09-20 12:00:00,17.15,17.16,17.11,17.11,47800.0,12.8663,12.8738,12.8363,12.8363,47800.0
2012-09-20 12:10:00,17.11,17.11,17.07,17.07,69600.0,12.8363,12.8363,12.8063,12.8063,69600.0
2012-09-20 12:20:00,17.07,17.08,17.04,17.04,152400.0,12.8063,12.8138,12.7838,12.7838,152400.0
2012-09-20 12:30:00,17.05,17.06,17.02,17.04,66000.0,12.7913,12.7988,12.7688,12.7838,66000.0
2012-09-20 12:40:00,17.05,17.07,17.02,17.02,188800.0,12.7913,12.8063,12.7688,12.7688,188800.0
2012-09-20 12:50:00,17.02,17.07,17.0,17.07,80600.0,12.7688,12.8063,12.7538,12.8063,80600.0
2012-09-20 13:00:00,17.06,17.07,17.05,17.06,57400.0,12.7988,12.8063,12.7913,12.7988,57400.0
2012-09-20 13:10:00,17.06,17.09,17.06,17.08,38800.0,12.7988,12.8213,12.7988,12.8138,38800.0
2012-09-20 13:20:00,17.09,17.1,17.07,17.08,108200.0,12.8213,12.8288,12.8063,12.8138,108200.0
2012-09-20 13:30:00,17.08,17.09,17.07,17.08,73000.0,12.8138,12.8213,12.8063,12.8138,73000.0
2012-09-20 13:40:00,17.09,17.09,17.06,17.09,44600.0,12.8213,12.8213,12.7988,12.8213,44600.0
2012-09-20 13:50:00,17.09,17.1,17.07,17.09,45800.0,12.8213,12.8288,12.8063,12.8213,45800.0
2012-09-20 14:00:00,17.09,17.09,17.06,17.07,56000.0,12.8213,12.8213,12.7988,12.8063,56000.0
2012-09-20 14:10:00,17.07,17.1,17.07,17.07,57800.0,12.8063,12.8288,12.8063,12.8063,57800.0
2012-09-20 14:20:00,17.07,17.13,17.06,17.11,157200.0,12.8063,12.8513,12.7988,12.8363,157200.0
2012-09-20 14:30:00,17.11,17.13,17.1,17.13,159400.0,12.8363,12.8513,12.8288,12.8513,159400.0
2012-09-20 14:40:00,17.13,17.14,17.12,17.13,74000.0,12.8513,12.8588,12.8438,12.8513,74000.0
2012-09-20 14:50:00,17.13,17.14,17.11,17.13,62400.0,12.8513,12.8588,12.8363,12.8513,62400.0
2012-09-20 15:00:00,17.13,17.14,17.12,17.13,70000.0,12.8513,12.8588,12.8438,12.8513,70000.0
2012-09-20 15:10:00,17.13,17.13,17.11,17.11,51800.0,12.8513,12.8513,12.8363,12.8363,51800.0
2012-09-20 15:20:00,17.11,17.13,17.11,17.11,113400.0,12.8363,12.8513,12.8363,12.8363,113400.0
2012-09-20 15:30:00,17.11,17.12,17.09,17.1,108200.0,12.8363,12.8438,12.8213,12.8288,108200.0
2012-09-20 15:40:00,17.1,17.11,17.08,17.08,216000.0,12.8288,12.8363,12.8138,12.8138,216000.0
2012-09-20 15:50:00,17.08,17.13,17.08,17.13,299200.0,12.8138,12.8513,12.8138,12.8513,299200.0
2012-09-21 09:30:00,17.16,17.21,17.08,17.08,1047400.0,12.8738,12.9113,12.8138,12.8138,1047400.0
2012-09-21 09:40:00,17.08,17.1,17.03,17.09,58800.0,12.8138,12.8288,12.7763,12.8213,58800.0
2012-09-21 09:50:00,17.08,17.12,17.07,17.11,46800.0,12.8138,12.8438,12.8063,12.8363,46800.0
2012-09-21 10:00:00,17.13,17.14,17.06,17.09,579600.0,12.8513,12.8588,12.7988,12.8213,579600.0
2012-09-21 10:10:00,17.09,17.1,17.04,17.06,197200.0,12.8213,12.8288,12.7838,12.7988,197200.0
2012-09-21 10:20:00,17.06,17.11,17.04,17.1,47200.0,12.7988,12.8363,12.7838,12.8288,47200.0
2012-09-21 10:30:00,17.11,17.11,17.0,17.08,158400.0,12.8363,12.8363,12.7538,12.8138,158400.0
2012-09-21 10:40:00,17.07,17.07,17.03,17.06,66800.0,12.8063,12.8063,12.7763,12.7988,66800.0
2012-09-21 10:50:00,17.06,17.08,17.05,17.07,91000.0,12.7988,12.8138,12.7913,12.8063,91000.0
2012-09-21 11:00:00,17.07,17.1,17.06,17.08,39400.0,12.8063,12.8288,12.7988,12.8138,39400.0
2012-09-21 11:10:00,17.08,17.1,17.08,17.09,91400.0,12.8138,12.8288,12.8138,12.8213,91400.0
2012-09-21 11:20:00,17.08,17.1,17.07,17.08,83600.0,12.8138,12.8288,12.8063,12.8138,83600.0
2012-09-21 11:30:00,17.09,17.1,17.08,17.1,44600.0,12.8213,12.8288,12.8138,12.8288,44600.0
2012-09-21 11:40:00,17.1,17.13,17.09,17.11,80800.0,12.8288,12.8513,12.8213,12.8363,80800.0
2012-09-21 11:50:00,17.11,17.12,17.11,17.12,40600.0,12.8363,12.8438,12.8363,12.8438,40600.0
2012-09-21 12:00:00,17.11,17.13,17.1,17.1,357200.0,12.8363,12.8513,12.8288,12.8288,357200.0
2012-09-21 12:10:00,17.1,17.11,17.09,17.09,17800.0,12.8288,12.8363,12.8213,12.8213,17800.0
2012-09-21 12:20:00,17.09,17.11,17.08,17.1,127000.0,12.8213,12.8363,12.8138,12.8288,127000.0
2012-09-21 12:30:00,17.1,17.1,17.09,17.1,59600.0,12.8288,12.8288,12.8213,12.8288,59600.0
2012-09-21 12:40:00,17.1,17.11,17.09,17.1,24600.0,12.8288,12.8363,12.8213,12.8288,24600.0
2012-09-21 12:50:00,17.1,17.11,17.1,17.11,20000.0,12.8288,12.8363,12.8288,12.8363,20000.0
2012-09-21 13:00:00,17.11,17.11,17.1,17.1,15200.0,12.8363,12.8363,12.8288,12.8288,15200.0
2012-09-21 13:10:00,17.1,17.11,17.1,17.1,49200.0,12.8288,12.8363,12.8288,12.8288,49200.0
2012-09-21 13:20:00,17.11,17.11,17.09,17.09,16400.0,12.8363,12.8363,12.8213,12.8213,16400.0
2012-09-21 13:30:00,17.09,17.09,17.07,17.08,37200.0,12.8213,12.8213,12.8063,12.8138,37200.0
2012-09-21 13:40:00,17.08,17.09,17.07,17.07,44200.0,12.8138,12.8213,12.8063,12.8063,44200.0
2012-09-21 13:50:00,17.07,17.08,17.07,17.08,21200.0,12.8063,12.8138,12.8063,12.8138,21200.0
2012-09-21 14:00:00,17.08,17.09,17.08,17.08,30000.0,12.8138,12.8213,12.8138,12.8138,30000.0
2012-09-21 14:10:00,17.08,17.08,17.04,17.06,54000.0,12.8138,12.8138,12.7838,12.7988,54000.0
2012-09-21 14:20:00,17.05,17.06,17.03,17.05,30600.0,12.7913,12.7988,12.7763,12.7913,30600.0
2012-09-21 14:30:00,17.04,17.06,17.03,17.03,32400.0,12.7838,12.7988,12.7763,12.7763,32400.0
2012-09-21 14:40:00,17.03,17.07,17.03,17.06,50200.0,12.7763,12.8063,12.7763,12.7988,50200.0
2012-09-21 14:50:00,17.06,17.06,17.04,17.05,32200.0,12.7988,12.7988,12.7838,12.7913,32200.0
2012-09-21 15:00:00,17.04,17.05,17.03,17.05,50400.0,12.7838,12.7913,12.7763,12.7913,50400.0
2012-09-21 15:10:00,17.05,17.06,17.04,17.05,48000.0,12.7913,12.7988,12.7838,12.7913,48000.0
2012-09-21 15:20:00,17.05,17.07,17.04,17.04,208600.0,12.7913,12.8063,12.7838,12.7838,208600.0
2012-09-21 15:30:00,17.04,17.06,17.03,17.06,51000.0,12.7838,12.7988,12.7763,12.7988,51000.0
2012-09-21 15:40:00,17.06,17.06,17.03,17.04,135000.0,12.7988,12.7988,12.7763,12.7838,135000.0
2012-09-21 15:50:00,17.03,17.04,17.01,17.04,582600.0,12.7763,12.7838,12.7613,12.7838,582600.0
2012-09-24 09:30:00,16.99,17.0,16.9,16.96,195000.0,12.7463,12.7538,12.6787,12.7238,195000.0
2012-09-24 09:40:00,16.96,16.97,16.93,16.93,66200.0,12.7238,12.7313,12.7013,12.7013,66200.0
2012-09-24 09:50:00,16.93,16.95,16.91,16.93,47400.0,12.7013,12.7163,12.6863,12.7013,47400.0
2012-09-24 10:00:00,16.93,16.94,16.9,16.93,45200.0,12.7013,12.7088,12.6787,12.7013,45200.0
2012-09-24 10:10:00,16.92,16.93,16.88,16.89,51600.0,12.6938,12.7013,12.6637,12.6712,51600.0
2012-09-24 10:20:00,16.89,16.91,16.88,16.9,96200.0,12.6712,12.6863,12.6637,12.6787,96200.0
2012-09-24 10:30:00,16.89,16.92,16.89,16.91,88000.0,12.6712,12.6938,12.6712,12.6863,88000.0
2012-09-24 10:40:00,16.91,16.93,16.9,16.92,72200.0,12.6863,12.7013,12.6787,12.6938,72200.0
2012-09-24 10:50:00,16.92,16.97,16.92,16.96,73400.0,12.6938,12.7313,12.6938,12.7238,73400.0
2012-09-24 11:00:00,16.96,16.97,16.92,16.92,177400.0,12.7238,12.7313,12.6938,12.6938,177400.0
2012-09-24 11:10:00,16.92,16.92,16.89,16.9,91000.0,12.6938,12.6938,12.6712,12.6787,91000.0
2012-09-24 11:20:00,16.9,16.9,16.88,16.89,61800.0,12.6787,12.6787,12.6637,12.6712,61800.0
2012-09-24 11:30:00,16.88,16.89,16.88,16.89,61200.0,12.6637,12.6712,12.6637,12.6712,61200.0
2012-09-24 11:40:00,16.89,16.9,16.88,16.9,61800.0,12.6712,12.6787,12.6637,12.6787,61800.0
2012-09-24 11:50:00,16.9,16.9,16.89,16.89,47200.0,12.6787,12.6787,12.6712,12.6712,47200.0
2012-09-24 12:00:00,16.89,16.89,16.88,16.89,42800.0,12.6712,12.6712,12.6637,12.6712,42800.0
2012-09-24 12:10:00,16.88,16.89,16.88,16.88,44400.0,12.6637,12.6712,12.6637,12.6637,44400.0
2012-09-24 12:20:00,16.88,16.88,16.87,16.88,33000.0,12.6637,12.6637,12.6562,12.6637,33000.0
2012-09-24 12:30:00,16.88,16.88,16.86,16.86,42800.0,12.6637,12.6637,12.6487,12.6487,42800.0
2012-09-24 12:40:00,16.86,16.9,16.86,16.89,31400.0,12.6487,12.6787,12.6487,12.6712,31400.0
2012-09-24 12:50:00,16.89,16.9,16.89,16.89,14400.0,12.6712,12.6787,12.6712,12.6712,14400.0
2012-09-24 13:00:00,16.89,16.9,16.88,16.89,56400.0,12.6712,12.6787,12.6637,12.6712,56400.0
2012-09-24 13:10:00,16.88,16.89,16.86,16.87,63800.0,12.6637,12.6712,12.6487,12.6562,63800.0
2012-09-24 13:20:00,16.87,16.89,16.86,16.86,44800.0,12.6562,12.6712,12.6487,12.6487,44800.0
2012-09-24 13:30:00,16.86,16.88,16.85,16.88,32800.0,12.6487,12.6637,12.6412,12.6637,32800.0
2012-09-24 13:40:00,16.88,16.88,16.87,16.88,24200.0,12.6637,12.6637,12.6562,12.6637,24200.0
2012-09-24 13:50:00,16.88,16.9,16.88,16.88,25200.0,12.6637,12.6787,12.6637,12.6637,25200.0
2012-09-24 14:00:00,16.88,16.88,16.86,16.87,27600.0,12.6637,12.6637,12.6487,12.6562,27600.0
2012-09-24 14:10:00,16.88,16.91,16.88,16.9,41200.0,12.6637,12.6863,12.6637,12.6787,41200.0
2012-09-24 14:20:00,16.9,16.91,16.89,16.9,90800.0,12.6787,12.6863,12.6712,12.6787,90800.0
2012-09-24 14:30:00,16.91,16.91,16.89,16.9,43600.0,12.6863,12.6863,12.6712,12.6787,43600.0
2012-09-24 14:40:00,16.9,16.9,16.89,16.89,44000.0,12.6787,12.6787,12.6712,12.6712,44000.0
2012-09-24 14:50:00,16.89,16.91,16.89,16.9,92000.0,12.6712,12.6863,12.6712,12.6787,92000.0
2012-09-24 15:00:00,16.9,16.9,16.87,16.9,45200.0,12.6787,12.6787,12.6562,12.6787,45200.0
2012-09-24 15:10:00,16.89,16.9,16.89,16.9,88800.0,12.6712,12.6787,12.6712,12.6787,88800.0
2012-09-24 15:20:00,16.9,16.91,16.88,16.9,118400.0,12.6787,12.6863,12.6637,12.6787,118400.0
2012-09-24 15:30:00,16.9,16.9,16.86,16.88,56400.0,12.6787,12.6787,12.6487,12.6637,56400.0
2012-09-24 15:40:00,16.87,16.89,16.86,16.87,70000.0,12.6562,12.6712,12.6487,12.6562,70000.0
2012-09-24 15:50:00,16.87,16.88,16.85,16.88,232400.0,12.6562,12.6637,12.6412,12.6637,232400.0
2012-09-25 09:30:00,16.95,16.99,16.91,16.92,107400.0,12.7163,12.7463,12.6863,12.6938,107400.0
2012-09-25 09:40:00,16.89,16.89,16.76,16.77,74000.0,12.6712,12.6712,12.5737,12.5812,74000.0
2012-09-25 09:50:00,16.76,16.77,16.7,16.72,69200.0,12.5737,12.5812,12.5287,12.5437,69200.0
2012-09-25 10:00:00,16.73,16.81,16.71,16.75,159200.0,12.5512,12.6112,12.5362,12.5662,159200.0
2012-09-25 10:10:00,16.75,16.75,16.73,16.74,123400.0,12.5662,12.5662,12.5512,12.5587,123400.0
2012-09-25 10:20:00,16.74,16.74,16.7,16.72,122600.0,12.5587,12.5587,12.5287,12.5437,122600.0
2012-09-25 10:30:00,16.72,16.75,16.7,16.73,80400.0,12.5437,12.5662,12.5287,12.5512,80400.0
2012-09-25 10:40:00,16.73,16.75,16.73,16.73,48400.0,12.5512,12.5662,12.5512,12.5512,48400.0
2012-09-25 10:50:00,16.74,16.74,16.7,16.72,51400.0,12.5587,12.5587,12.5287,12.5437,51400.0
2012-09-25 11:00:00,16.72,16.75,16.71,16.73,37400.0,12.5437,12.5662,12.5362,12.5512,37400.0
2012-09-25 11:10:00,16.72,16.73,16.7,16.71,49000.0,12.5437,12.5512,12.5287,12.5362,49000.0
2012-09-25 11:20:00,16.71,16.72,16.7,16.71,43200.0,12.5362,12.5437,12.5287,12.5362,43200.0
2012-09-25 11:30:00,16.7,16.71,16.69,16.7,38000.0,12.5287,12.5362,12.5212,12.5287,38000.0
2012-09-25 11:40:00,16.69,16.7,16.67,16.67,51200.0,12.5212,12.5287,12.5062,12.5062,51200.0
2012-09-25 11:50:00,16.68,16.68,16.65,16.65,53800.0,12.5137,12.5137,12.4912,12.4912,53800.0
2012-09-25 12:00:00,16.65,16.66,16.64,16.65,16600.0,12.4912,12.4987,12.4837,12.4912,16600.0
2012-09-25 12:10:00,16.65,16.66,16.63,16.64,38400.0,12.4912,12.4987,12.4762,12.4837,38400.0
2012-09-25 12:20:00,16.64,16.64,16.61,16.63,71800.0,12.4837,12.4837,12.4612,12.4762,71800.0
2012-09-25 12:30:00,16.63,16.64,16.59,16.59,88000.0,12.4762,12.4837,12.4462,12.4462,88000.0
2012-09-25 12:40:00,16.58,16.59,16.56,16.58,50400.0,12.4387,12.4462,12.4237,12.4387,50400.0
2012-09-25 12:50:00,16.57,16.61,16.56,16.6,91800.0,12.4312,12.4612,12.4237,12.4537,91800.0
2012-09-25 13:00:00,16.6,16.61,16.59,16.6,30000.0,12.4537,12.4612,12.4462,12.4537,30000.0
2012-09-25 13:10:00,16.6,16.62,16.6,16.61,21800.0,12.4537,12.4687,12.4537,12.4612,21800.0
2012-09-25 13:20:00,16.61,16.61,16.6,16.61,77200.0,12.4612,12.4612,12.4537,12.4612,77200.0
2012-09-25 13:30:00,16.61,16.65,16.6,16.61,57000.0,12.4612,12.4912,12.4537,12.4612,57000.0
2012-09-25 13:40:00,16.61,16.61,16.58,16.6,33800.0,12.4612,12.4612,12.4387,12.4537,33800.0
2012-09-25 13:50:00,16.59,16.61,16.59,16.61,16000.0,12.4462,12.4612,12.4462,12.4612,16000.0
2012-09-25 14:00:00,16.61,16.63,16.61,16.61,74000.0,12.4612,12.4762,12.4612,12.4612,74000.0
2012-09-25 14:10:00,16.61,16.64,16.59,16.59,35600.0,12.4612,12.4837,12.4462,12.4462,35600.0
2012-09-25 14:20:00,16.59,16.59,16.55,16.56,65000.0,12.4462,12.4462,12.4162,12.4237,65000.0
2012-09-25 14:30:00,16.57,16.6,16.56,16.59,23000.0,12.4312,12.4537,12.4237,12.4462,23000.0
2012-09-25 14:40:00,16.59,16.59,16.57,16.58,52800.0,12.4462,12.4462,12.4312,12.4387,52800.0
2012-09-25 14:50:00,16.58,16.58,16.52,16.52,50400.0,12.4387,12.4387,12.3937,12.3937,50400.0
2012-09-25 15:00:00,16.53,16.54,16.5,16.5,76400.0,12.4012,12.4087,12.3787,12.3787,76400.0
2012-09-25 15:10:00,16.5,16.5,16.44,16.49,106800.0,12.3787,12.3787,12.3336,12.3712,106800.0
2012-09-25 15:20:00,16.49,16.54,16.49,16.52,73200.0,12.3712,12.4087,12.3712,12.3937,73200.0
2012-09-25 15:30:00,16.53,16.55,16.49,16.49,89200.0,12.4012,12.4162,12.3712,12.3712,89200.0
2012-09-25 15:40:00,16.49,16.5,16.46,16.47,104000.0,12.3712,12.3787,12.3487,12.3562,104000.0
2012-09-25 15:50:00,16.47,16.48,16.44,16.46,358800.0,12.3562,12.3637,12.3336,12.3487,358800.0
2012-09-26 09:30:00,16.46,16.46,16.38,16.4,158400.0,12.3487,12.3487,12.2886,12.3036,158400.0
2012-09-26 09:40:00,16.4,16.4,16.31,16.38,144200.0,12.3036,12.3036,12.2361,12.2886,144200.0
2012-09-26 09:50:00,16.39,16.43,16.39,16.4,42000.0,12.2961,12.3261,12.2961,12.3036,42000.0
2012-09-26 10:00:00,16.4,16.4,16.36,16.39,72000.0,12.3036,12.3036,12.2736,12.2961,72000.0
2012-09-26 10:10:00,16.38,16.39,16.32,16.32,87400.0,12.2886,12.2961,12.2436,12.2436,87400.0
2012-09-26 10:20:00,16.32,16.32,16.29,16.29,55800.0,12.2436,12.2436,12.2211,12.2211,55800.0
2012-09-26 10:30:00,16.29,16.31,16.26,16.29,77600.0,12.2211,12.2361,12.1986,12.2211,77600.0
2012-09-26 10:40:00,16.29,16.32,16.28,16.28,39200.0,12.2211,12.2436,12.2136,12.2136,39200.0
2012-09-26 10:50:00,16.28,16.31,16.28,16.28,33600.0,12.2136,12.2361,12.2136,12.2136,33600.0
2012-09-26 11:00:00,16.28,16.34,16.28,16.33,177000.0,12.2136,12.2586,12.2136,12.2511,177000.0
2012-09-26 11:10:00,16.33,16.34,16.3,16.34,110200.0,12.2511,12.2586,12.2286,12.2586,110200.0
2012-09-26 11:20:00,16.34,16.34,16.3,16.31,149600.0,12.2586,12.2586,12.2286,12.2361,149600.0
2012-09-26 11:30:00,16.31,16.32,16.28,16.31,93600.0,12.2361,12.2436,12.2136,12.2361,93600.0
2012-09-26 11:40:00,16.31,16.34,16.3,16.33,102600.0,12.2361,12.2586,12.2286,12.2511,102600.0
2012-09-26 11:50:00,16.32,16.36,16.3,16.33,48400.0,12.2436,12.2736,12.2286,12.2511,48400.0
2012-09-26 12:00:00,16.34,16.39,16.34,16.36,95800.0,12.2586,12.2961,12.2586,12.2736,95800.0
2012-09-26 12:10:00,16.36,16.36,16.29,16.29,73400.0,12.2736,12.2736,12.2211,12.2211,73400.0
2012-09-26 12:20:00,16.29,16.3,16.24,16.27,277800.0,12.2211,12.2286,12.1836,12.2061,277800.0
2012-09-26 12:30:00,16.26,16.27,16.21,16.23,134600.0,12.1986,12.2061,12.1611,12.1761,134600.0
2012-09-26 12:40:00,16.23,16.25,16.19,16.2,137800.0,12.1761,12.1911,12.1461,12.1536,137800.0
2012-09-26 12:50:00,16.2,16.24,16.2,16.22,121200.0,12.1536,12.1836,12.1536,12.1686,121200.0
2012-09-26 13:00:00,16.22,16.3,16.21,16.29,232400.0,12.1686,12.2286,12.1611,12.2211,232400.0
2012-09-26 13:10:00,16.29,16.32,16.28,16.3,170000.0,12.2211,12.2436,12.2136,12.2286,170000.0
2012-09-26 13:20:00,16.3,16.36,16.29,16.34,248200.0,12.2286,12.2736,12.2211,12.2586,248200.0
2012-09-26 13:30:00,16.35,16.35,16.31,16.31,84800.0,12.2661,12.2661,12.2361,12.2361,84800.0
2012-09-26 13:40:00,16.31,16.32,16.29,16.29,68000.0,12.2361,12.2436,12.2211,12.2211,68000.0
2012-09-26 13:50:00,16.29,16.31,16.27,16.28,83000.0,12.2211,12.2361,12.2061,12.2136,83000.0
2012-09-26 14:00:00,16.27,16.33,16.27,16.32,90200.0,12.2061,12.2511,12.2061,12.2436,90200.0
2012-09-26 14:10:00,16.33,16.33,16.31,16.33,45600.0,12.2511,12.2511,12.2361,12.2511,45600.0
2012-09-26 14:20:00,16.33,16.34,16.33,16.34,116400.0,12.2511,12.2586,12.2511,12.2586,116400.0
2012-09-26 14:30:00,16.33,16.36,16.33,16.36,240600.0,12.2511,12.2736,12.2511,12.2736,240600.0
2012-09-26 14:40:00,16.36,16.36,16.35,16.36,72000.0,12.2736,12.2736,12.2661,12.2736,72000.0
2012-09-26 14:50:00,16.36,16.36,16.32,16.34,85400.0,12.2736,12.2736,12.2436,12.2586,85400.0
2012-09-26 15:00:00,16.34,16.34,16.31,16.32,65400.0,12.2586,12.2586,12.2361,12.2436,65400.0
2012-09-26 15:10:00,16.32,16.35,16.32,16.34,99800.0,12.2436,12.2661,12.2436,12.2586,99800.0
2012-09-26 15:20:00,16.34,16.35,16.31,16.31,59800.0,12.2586,12.2661,12.2361,12.2361,59800.0
2012-09-26 15:30:00,16.32,16.32,16.3,16.31,74600.0,12.2436,12.2436,12.2286,12.2361,74600.0
2012-09-26 15:40:00,16.31,16.34,16.31,16.33,116000.0,12.2361,12.2586,12.2361,12.2511,116000.0
2012-09-26 15:50:00,16.33,16.36,16.33,16.36,274400.0,12.2511,12.2736,12.2511,12.2736,274400.0
2012-09-27 09:30:00,16.42,16.54,16.38,16.38,74800.0,12.3186,12.4087,12.2886,12.2886,74800.0
2012-09-27 09:40:00,16.38,16.43,16.36,16.39,83400.0,12.2886,12.3261,12.2736,12.2961,83400.0
2012-09-27 09:50:00,16.39,16.41,16.38,16.4,45600.0,12.2961,12.3111,12.2886,12.3036,45600.0
2012-09-27 10:00:00,16.39,16.4,16.34,16.36,39400.0,12.2961,12.3036,12.2586,12.2736,39400.0
2012-09-27 10:10:00,16.36,16.4,16.35,16.39,57200.0,12.2736,12.3036,12.2661,12.2961,57200.0
2012-09-27 10:20:00,16.39,16.4,16.34,16.36,184200.0,12.2961,12.3036,12.2586,12.2736,184200.0
2012-09-27 10:30:00,16.36,16.37,16.32,16.33,179000.0,12.2736,12.2811,12.2436,12.2511,179000.0
2012-09-27 10:40:00,16.33,16.35,16.33,16.34,62800.0,12.2511,12.2661,12.2511,12.2586,62800.0
2012-09-27 10:50:00,16.34,16.35,16.32,16.33,64600.0,12.2586,12.2661,12.2436,12.2511,64600.0
2012-09-27 11:00:00,16.34,16.35,16.32,16.33,140000.0,12.2586,12.2661,12.2436,12.2511,140000.0
2012-09-27 11:10:00,16.33,16.34,16.32,16.34,45200.0,12.2511,12.2586,12.2436,12.2586,45200.0
2012-09-27 11:20:00,16.33,16.35,16.31,16.35,107200.0,12.2511,12.2661,12.2361,12.2661,107200.0
2012-09-27 11:30:00,16.35,16.35,16.33,16.35,72800.0,12.2661,12.2661,12.2511,12.2661,72800.0
2012-09-27 11:40:00,16.35,16.37,16.34,16.36,119600.0,12.2661,12.2811,12.2586,12.2736,119600.0
2012-09-27 11:50:00,16.37,16.41,16.36,16.4,40400.0,12.2811,12.3111,12.2736,12.3036,40400.0
2012-09-27 12:00:00,16.41,16.47,16.4,16.45,47200.0,12.3111,12.3562,12.3036,12.3411,47200.0
2012-09-27 12:10:00,16.45,16.46,16.45,16.45,34000.0,12.3411,12.3487,12.3411,12.3411,34000.0
2012-09-27 12:20:00,16.45,16.49,16.43,16.47,54000.0,12.3411,12.3712,12.3261,12.3562,54000.0
2012-09-27 12:30:00,16.47,16.5,16.46,16.48,59200.0,12.3562,12.3787,12.3487,12.3637,59200.0
2012-09-27 12:40:00,16.48,16.49,16.46,16.48,34200.0,12.3637,12.3712,12.3487,12.3637,34200.0
2012-09-27 12:50:00,16.47,16.5,16.47,16.49,30400.0,12.3562,12.3787,12.3562,12.3712,30400.0
2012-09-27 13:00:00,16.49,16.5,16.49,16.49,21000.0,12.3712,12.3787,12.3712,12.3712,21000.0
2012-09-27 13:10:00,16.49,16.51,16.49,16.51,50000.0,12.3712,12.3862,12.3712,12.3862,50000.0
2012-09-27 13:20:00,16.5,16.51,16.5,16.5,35000.0,12.3787,12.3862,12.3787,12.3787,35000.0
2012-09-27 13:30:00,16.5,16.54,16.5,16.54,96800.0,12.3787,12.4087,12.3787,12.4087,96800.0
2012-09-27 13:40:00,16.53,16.54,16.52,16.53,138200.0,12.4012,12.4087,12.3937,12.4012,138200.0
2012-09-27 13:50:00,16.52,16.53,16.5,16.51,170800.0,12.3937,12.4012,12.3787,12.3862,170800.0
2012-09-27 14:00:00,16.5,16.52,16.49,16.5,134200.0,12.3787,12.3937,12.3712,12.3787,134200.0
2012-09-27 14:10:00,16.5,16.55,16.5,16.55,89000.0,12.3787,12.4162,12.3787,12.4162,89000.0
2012-09-27 14:20:00,16.54,16.56,16.54,16.54,105600.0,12.4087,12.4237,12.4087,12.4087,105600.0
2012-09-27 14:30:00,16.54,16.55,16.53,16.53,74000.0,12.4087,12.4162,12.4012,12.4012,74000.0
2012-09-27 14:40:00,16.53,16.53,16.52,16.53,36400.0,12.4012,12.4012,12.3937,12.4012,36400.0
2012-09-27 14:50:00,16.53,16.54,16.5,16.51,66000.0,12.4012,12.4087,12.3787,12.3862,66000.0
2012-09-27 15:00:00,16.52,16.53,16.5,16.52,86600.0,12.3937,12.4012,12.3787,12.3937,86600.0
2012-09-27 15:10:00,16.53,16.53,16.49,16.49,153600.0,12.4012,12.4012,12.3712,12.3712,153600.0
2012-09-27 15:20:00,16.49,16.5,16.49,16.5,110400.0,12.3712,12.3787,12.3712,12.3787,110400.0
2012-09-27 15:30:00,16.5,16.53,16.5,16.5,176400.0,12.3787,12.4012,12.3787,12.3787,176400.0
2012-09-27 15:40:00,16.5,16.5,16.46,16.46,143400.0,12.3787,12.3787,12.3487,12.3487,143400.0
2012-09-27 15:50:00,16.47,16.48,16.46,16.46,280400.0,12.3562,12.3637,12.3487,12.3487,280400.0
2012-09-28 09:30:00,16.38,16.47,16.34,16.38,191000.0,12.2886,12.3562,12.2586,12.2886,191000.0
2012-09-28 09:40:00,16.37,16.41,16.29,16.31,64400.0,12.2811,12.3111,12.2211,12.2361,64400.0
2012-09-28 09:50:00,16.32,16.33,16.28,16.28,123400.0,12.2436,12.2511,12.2136,12.2136,123400.0
2012-09-28 10:00:00,16.29,16.38,16.28,16.34,152400.0,12.2211,12.2886,12.2136,12.2586,152400.0
2012-09-28 10:10:00,16.33,16.35,16.27,16.27,134000.0,12.2511,12.2661,12.2061,12.2061,134000.0
2012-09-28 10:20:00,16.27,16.28,16.22,16.24,93000.0,12.2061,12.2136,12.1686,12.1836,93000.0
2012-09-28 10:30:00,16.24,16.28,16.23,16.26,90800.0,12.1836,12.2136,12.1761,12.1986,90800.0
2012-09-28 10:40:00,16.26,16.29,16.25,16.29,121600.0,12.1986,12.2211,12.1911,12.2211,121600.0
2012-09-28 10:50:00,16.29,16.3,16.27,16.3,63400.0,12.2211,12.2286,12.2061,12.2286,63400.0
2012-09-28 11:00:00,16.3,16.32,16.29,16.31,43000.0,12.2286,12.2436,12.2211,12.2361,43000.0
2012-09-28 11:10:00,16.31,16.32,16.3,16.31,125400.0,12.2361,12.2436,12.2286,12.2361,125400.0
2012-09-28 11:20:00,16.3,16.33,16.3,16.31,112400.0,12.2286,12.2511,12.2286,12.2361,112400.0
2012-09-28 11:30:00,16.3,16.32,16.28,16.3,59800.0,12.2286,12.2436,12.2136,12.2286,59800.0
2012-09-28 11:40:00,16.3,16.32,16.29,16.32,61200.0,12.2286,12.2436,12.2211,12.2436,61200.0
2012-09-28 11:50:00,16.32,16.32,16.29,16.3,71200.0,12.2436,12.2436,12.2211,12.2286,71200.0
2012-09-28 12:00:00,16.3,16.32,16.29,16.31,86000.0,12.2286,12.2436,12.2211,12.2361,86000.0
2012-09-28 12:10:00,16.32,16.37,16.32,16.35,118400.0,12.2436,12.2811,12.2436,12.2661,118400.0
2012-09-28 12:20:00,16.35,16.35,16.31,16.32,40600.0,12.2661,12.2661,12.2361,12.2436,40600.0
2012-09-28 12:30:00,16.32,16.33,16.29,16.3,43800.0,12.2436,12.2511,12.2211,12.2286,43800.0
2012-09-28 12:40:00,16.31,16.33,16.31,16.33,16400.0,12.2361,12.2511,12.2361,12.2511,16400.0
2012-09-28 12:50:00,16.33,16.36,16.33,16.35,38800.0,12.2511,12.2736,12.2511,12.2661,38800.0
2012-09-28 13:00:00,16.36,16.36,16.34,16.34,37000.0,12.2736,12.2736,12.2586,12.2586,37000.0
2012-09-28 13:10:00,16.34,16.35,16.31,16.32,39400.0,12.2586,12.2661,12.2361,12.2436,39400.0
2012-09-28 13:20:00,16.32,16.36,16.32,16.35,29200.0,12.2436,12.2736,12.2436,12.2661,29200.0
2012-09-28 13:30:00,16.36,16.4,16.35,16.37,96000.0,12.2736,12.3036,12.2661,12.2811,96000.0
2012-09-28 13:40:00,16.37,16.38,16.35,16.36,71600.0,12.2811,12.2886,12.2661,12.2736,71600.0
2012-09-28 13:50:00,16.36,16.37,16.35,16.36,42600.0,12.2736,12.2811,12.2661,12.2736,42600.0
2012-09-28 14:00:00,16.36,16.37,16.32,16.33,56000.0,12.2736,12.2811,12.2436,12.2511,56000.0
2012-09-28 14:10:00,16.32,16.33,16.3,16.31,39600.0,12.2436,12.2511,12.2286,12.2361,39600.0
2012-09-28 14:20:00,16.31,16.33,16.29,16.3,38400.0,12.2361,12.2511,12.2211,12.2286,38400.0
2012-09-28 14:30:00,16.3,16.33,16.3,16.32,39200.0,12.2286,12.2511,12.2286,12.2436,39200.0
2012-09-28 14:40:00,16.32,16.34,16.32,16.33,16000.0,12.2436,12.2586,12.2436,12.2511,16000.0
2012-09-28 14:50:00,16.33,16.36,16.33,16.36,95600.0,12.2511,12.2736,12.2511,12.2736,95600.0
2012-09-28 15:00:00,16.37,16.38,16.36,16.38,104200.0,12.2811,12.2886,12.2736,12.2886,104200.0
2012-09-28 15:10:00,16.38,16.41,16.38,16.38,50200.0,12.2886,12.3111,12.2886,12.2886,50200.0
2012-09-28 15:20:00,16.38,16.39,16.35,16.35,35600.0,12.2886,12.2961,12.2661,12.2661,35600.0
2012-09-28 15:30:00,16.35,16.36,16.32,16.32,81200.0,12.2661,12.2736,12.2436,12.2436,81200.0
2012-09-28 15:40:00,16.32,16.39,16.32,16.38,97800.0,12.2436,12.2961,12.2436,12.2886,97800.0
2012-09-28 15:50:00,16.37,16.42,16.36,16.37,372200.0,12.2811,12.3186,12.2736,12.2811,372200.0
2012-10-01 09:30:00,16.42,16.47,16.39,16.44,119600.0,12.3186,12.3562,12.2961,12.3336,119600.0
2012-10-01 09:40:00,16.44,16.46,16.39,16.44,101000.0,12.3336,12.3487,12.2961,12.3336,101000.0
2012-10-01 09:50:00,16.44,16.47,16.43,16.47,140600.0,12.3336,12.3562,12.3261,12.3562,140600.0
2012-10-01 10:00:00,16.47,16.59,16.47,16.57,158200.0,12.3562,12.4462,12.3562,12.4312,158200.0
2012-10-01 10:10:00,16.56,16.59,16.55,16.57,108000.0,12.4237,12.4462,12.4162,12.4312,108000.0
2012-10-01 10:20:00,16.57,16.58,16.55,16.55,200200.0,12.4312,12.4387,12.4162,12.4162,200200.0
2012-10-01 10:30:00,16.55,16.55,16.47,16.5,73800.0,12.4162,12.4162,12.3562,12.3787,73800.0
2012-10-01 10:40:00,16.5,16.5,16.48,16.48,43400.0,12.3787,12.3787,12.3637,12.3637,43400.0
2012-10-01 10:50:00,16.48,16.58,16.47,16.53,354600.0,12.3637,12.4387,12.3562,12.4012,354600.0
2012-10-01 11:00:00,16.53,16.55,16.5,16.5,57000.0,12.4012,12.4162,12.3787,12.3787,57000.0
2012-10-01 11:10:00,16.5,16.57,16.5,16.54,69200.0,12.3787,12.4312,12.3787,12.4087,69200.0
2012-10-01 11:20:00,16.54,16.56,16.53,16.54,46800.0,12.4087,12.4237,12.4012,12.4087,46800.0
2012-10-01 11:30:00,16.54,16.54,16.51,16.51,34000.0,12.4087,12.4087,12.3862,12.3862,34000.0
2012-10-01 11:40:00,16.51,16.52,16.49,16.5,42600.0,12.3862,12.3937,12.3712,12.3787,42600.0
2012-10-01 11:50:00,16.49,16.5,16.46,16.47,407400.0,12.3712,12.3787,12.3487,12.3562,407400.0
2012-10-01 12:00:00,16.46,16.52,16.46,16.51,451400.0,12.3487,12.3937,12.3487,12.3862,451400.0
2012-10-01 12:10:00,16.5,16.55,16.5,16.52,194200.0,12.3787,12.4162,12.3787,12.3937,194200.0
2012-10-01 12:20:00,16.52,16.55,16.5,16.55,78400.0,12.3937,12.4162,12.3787,12.4162,78400.0
2012-10-01 12:30:00,16.54,16.55,16.5,16.51,43800.0,12.4087,12.4162,12.3787,12.3862,43800.0
2012-10-01 12:40:00,16.52,16.53,16.5,16.5,60800.0,12.3937,12.4012,12.3787,12.3787,60800.0
2012-10-01 12:50:00,16.5,16.51,16.48,16.5,68000.0,12.3787,12.3862,12.3637,12.3787,68000.0
2012-10-01 13:00:00,16.5,16.51,16.47,16.5,63400.0,12.3787,12.3862,12.3562,12.3787,63400.0
2012-10-01 13:10:00,16.5,16.5,16.47,16.49,143600.0,12.3787,12.3787,12.3562,12.3712,143600.0
2012-10-01 13:20:00,16.49,16.5,16.48,16.5,59200.0,12.3712,12.3787,12.3637,12.3787,59200.0
2012-10-01 13:30:00,16.5,16.5,16.48,16.48,87600.0,12.3787,12.3787,12.3637,12.3637,87600.0
2012-10-01 13:40:00,16.48,16.5,16.46,16.49,113600.0,12.3637,12.3787,12.3487,12.3712,113600.0
2012-10-01 13:50:00,16.49,16.52,16.49,16.52,58800.0,12.3712,12.3937,12.3712,12.3937,58800.0
2012-10-01 14:00:00,16.52,16.53,16.5,16.5,71400.0,12.3937,12.4012,12.3787,12.3787,71400.0
2012-10-01 14:10:00,16.5,16.5,16.49,16.49,43400.0,12.3787,12.3787,12.3712,12.3712,43400.0
2012-10-01 14:20:00,16.49,16.5,16.47,16.49,69800.0,12.3712,12.3787,12.3562,12.3712,69800.0
2012-10-01 14:30:00,16.49,16.51,16.48,16.5,65000.0,12.3712,12.3862,12.3637,12.3787,65000.0
2012-10-01 14:40:00,16.5,16.5,16.49,16.5,74600.0,12.3787,12.3787,12.3712,12.3787,74600.0
2012-10-01 14:50:00,16.5,16.52,16.5,16.51,61000.0,12.3787,12.3937,12.3787,12.3862,61000.0
2012-10-01 15:00:00,16.51,16.52,16.5,16.52,126800.0,12.3862,12.3937,12.3787,12.3937,126800.0
2012-10-01 15:10:00,16.52,16.52,16.49,16.5,288400.0,12.3937,12.3937,12.3712,12.3787,288400.0
2012-10-01 15:20:00,16.5,16.5,16.47,16.5,282800.0,12.3787,12.3787,12.3562,12.3787,282800.0
2012-10-01 15:30:00,16.5,16.5,16.47,16.49,139000.0,12.3787,12.3787,12.3562,12.3712,139000.0
2012-10-01 15:40:00,16.49,16.5,16.46,16.46,180200.0,12.3712,12.3787,12.3487,12.3487,180200.0
2012-10-01 15:50:00,16.46,16.47,16.42,16.46,290800.0,12.3487,12.3562,12.3186,12.3487,290800.0
2012-10-02 09:30:00,16.7,16.78,16.59,16.61,295200.0,12.5287,12.5887,12.4462,12.4612,295200.0
2012-10-02 09:40:00,16.61,16.65,16.54,16.6,138000.0,12.4612,12.4912,12.4087,12.4537,138000.0
2012-10-02 09:50:00,16.6,16.61,16.57,16.59,82200.0,12.4537,12.4612,12.4312,12.4462,82200.0
2012-10-02 10:00:00,16.59,16.59,16.51,16.59,156000.0,12.4462,12.4462,12.3862,12.4462,156000.0
2012-10-02 10:10:00,16.59,16.6,16.54,16.58,148200.0,12.4462,12.4537,12.4087,12.4387,148200.0
2012-10-02 10:20:00,16.59,16.61,16.57,16.61,182600.0,12.4462,12.4612,12.4312,12.4612,182600.0
2012-10-02 10:30:00,16.62,16.65,16.61,16.61,107800.0,12.4687,12.4912,12.4612,12.4612,107800.0
2012-10-02 10:40:00,16.61,16.63,16.6,16.63,69600.0,12.4612,12.4762,12.4537,12.4762,69600.0
2012-10-02 10:50:00,16.63,16.63,16.57,16.6,135000.0,12.4762,12.4762,12.4312,12.4537,135000.0
2012-10-02 11:00:00,16.59,16.63,16.59,16.62,90800.0,12.4462,12.4762,12.4462,12.4687,90800.0
2012-10-02 11:10:00,16.61,16.64,16.61,16.63,65600.0,12.4612,12.4837,12.4612,12.4762,65600.0
2012-10-02 11:20:00,16.62,16.63,16.58,16.59,245600.0,12.4687,12.4762,12.4387,12.4462,245600.0
2012-10-02 11:30:00,16.59,16.63,16.54,16.58,179400.0,12.4462,12.4762,12.4087,12.4387,179400.0
2012-10-02 11:40:00,16.57,16.58,16.53,16.57,99800.0,12.4312,12.4387,12.4012,12.4312,99800.0
2012-10-02 11:50:00,16.56,16.58,16.54,16.55,60000.0,12.4237,12.4387,12.4087,12.4162,60000.0
2012-10-02 12:00:00,16.55,16.57,16.55,16.56,51600.0,12.4162,12.4312,12.4162,12.4237,51600.0
2012-10-02 12:10:00,16.56,16.62,16.55,16.59,73600.0,12.4237,12.4687,12.4162,12.4462,73600.0
2012-10-02 12:20:00,16.58,16.6,16.58,16.6,59800.0,12.4387,12.4537,12.4387,12.4537,59800.0
2012-10-02 12:30:00,16.6,16.61,16.58,16.59,54800.0,12.4537,12.4612,12.4387,12.4462,54800.0
2012-10-02 12:40:00,16.59,16.61,16.58,16.58,63000.0,12.4462,12.4612,12.4387,12.4387,63000.0
2012-10-02 12:50:00,16.59,16.61,16.58,16.58,48400.0,12.4462,12.4612,12.4387,12.4387,48400.0
2012-10-02 13:00:00,16.58,16.61,16.58,16.6,45600.0,12.4387,12.4612,12.4387,12.4537,45600.0
2012-10-02 13:10:00,16.6,16.61,16.6,16.6,26800.0,12.4537,12.4612,12.4537,12.4537,26800.0
2012-10-02 13:20:00,16.6,16.6,16.59,16.6,30800.0,12.4537,12.4537,12.4462,12.4537,30800.0
2012-10-02 13:30:00,16.6,16.64,16.59,16.64,51400.0,12.4537,12.4837,12.4462,12.4837,51400.0
2012-10-02 13:40:00,16.64,16.66,16.63,16.64,70400.0,12.4837,12.4987,12.4762,12.4837,70400.0
2012-10-02 13:50:00,16.64,16.65,16.6,16.63,69800.0,12.4837,12.4912,12.4537,12.4762,69800.0
2012-10-02 14:00:00,16.63,16.65,16.6,16.62,116800.0,12.4762,12.4912,12.4537,12.4687,116800.0
2012-10-02 14:10:00,16.62,16.63,16.61,16.61,49800.0,12.4687,12.4762,12.4612,12.4612,49800.0
2012-10-02 14:20:00,16.61,16.61,16.58,16.6,43400.0,12.4612,12.4612,12.4387,12.4537,43400.0
2012-10-02 14:30:00,16.59,16.6,16.57,16.58,73800.0,12.4462,12.4537,12.4312,12.4387,73800.0
2012-10-02 14:40:00,16.58,16.61,16.58,16.61,70400.0,12.4387,12.4612,12.4387,12.4612,70400.0
2012-10-02 14:50:00,16.61,16.63,16.6,16.6,54200.0,12.4612,12.4762,12.4537,12.4537,54200.0
2012-10-02 15:00:00,16.6,16.63,16.59,16.62,60400.0,12.4537,12.4762,12.4462,12.4687,60400.0
2012-10-02 15:10:00,16.62,16.63,16.61,16.63,67000.0,12.4687,12.4762,12.4612,12.4762,67000.0
2012-10-02 15:20:00,16.64,16.64,16.63,16.64,62600.0,12.4837,12.4837,12.4762,12.4837,62600.0
2012-10-02 15:30:00,16.64,16.67,16.64,16.67,185800.0,12.4837,12.5062,12.4837,12.5062,185800.0
2012-10-02 15:40:00,16.67,16.68,16.66,16.67,156600.0,12.5062,12.5137,12.4987,12.5062,156600.0
2012-10-02 15:50:00,16.67,16.68,16.66,16.68,284000.0,12.5062,12.5137,12.4987,12.5137,284000.0
2012-10-03 09:30:00,16.71,16.77,16.68,16.68,66200.0,12.5362,12.5812,12.5137,12.5137,66200.0
2012-10-03 09:40:00,16.68,16.7,16.63,16.63,63400.0,12.5137,12.5287,12.4762,12.4762,63400.0
2012-10-03 09:50:00,16.63,16.67,16.61,16.65,54600.0,12.4762,12.5062,12.4612,12.4912,54600.0
2012-10-03 10:00:00,16.65,16.67,16.56,16.62,82600.0,12.4912,12.5062,12.4237,12.4687,82600.0
2012-10-03 10:10:00,16.62,16.71,16.61,16.68,73600.0,12.4687,12.5362,12.4612,12.5137,73600.0
2012-10-03 10:20:00,16.68,16.7,16.65,16.65,59200.0,12.5137,12.5287,12.4912,12.4912,59200.0
2012-10-03 10:30:00,16.66,16.66,16.61,16.63,45800.0,12.4987,12.4987,12.4612,12.4762,45800.0
2012-10-03 10:40:00,16.63,16.63,16.59,16.59,35200.0,12.4762,12.4762,12.4462,12.4462,35200.0
2012-10-03 10:50:00,16.6,16.61,16.58,16.6,24800.0,12.4537,12.4612,12.4387,12.4537,24800.0
2012-10-03 11:00:00,16.6,16.67,16.6,16.66,52000.0,12.4537,12.5062,12.4537,12.4987,52000.0
2012-10-03 11:10:00,16.66,16.73,16.66,16.68,52800.0,12.4987,12.5512,12.4987,12.5137,52800.0
2012-10-03 11:20:00,16.67,16.69,16.65,16.67,47000.0,12.5062,12.5212,12.4912,12.5062,47000.0
2012-10-03 11:30:00,16.66,16.66,16.63,16.63,24400.0,12.4987,12.4987,12.4762,12.4762,24400.0
2012-10-03 11:40:00,16.63,16.67,16.61,16.64,44400.0,12.4762,12.5062,12.4612,12.4837,44400.0
2012-10-03 11:50:00,16.65,16.67,16.62,16.65,46200.0,12.4912,12.5062,12.4687,12.4912,46200.0
2012-10-03 12:00:00,16.65,16.65,16.61,16.62,40800.0,12.4912,12.4912,12.4612,12.4687,40800.0
2012-10-03 12:10:00,16.62,16.64,16.61,16.61,27400.0,12.4687,12.4837,12.4612,12.4612,27400.0
2012-10-03 12:20:00,16.61,16.65,16.61,16.65,31000.0,12.4612,12.4912,12.4612,12.4912,31000.0
2012-10-03 12:30:00,16.65,16.68,16.65,16.66,28800.0,12.4912,12.5137,12.4912,12.4987,28800.0
2012-10-03 12:40:00,16.66,16.68,16.65,16.67,19600.0,12.4987,12.5137,12.4912,12.5062,19600.0
2012-10-03 12:50:00,16.67,16.68,16.65,16.66,59800.0,12.5062,12.5137,12.4912,12.4987,59800.0
2012-10-03 13:00:00,16.65,16.65,16.63,16.63,32600.0,12.4912,12.4912,12.4762,12.4762,32600.0
2012-10-03 13:10:00,16.63,16.66,16.63,16.65,40400.0,12.4762,12.4987,12.4762,12.4912,40400.0
2012-10-03 13:20:00,16.65,16.66,16.64,16.65,21000.0,12.4912,12.4987,12.4837,12.4912,21000.0
2012-10-03 13:30:00,16.65,16.65,16.6,16.62,57800.0,12.4912,12.4912,12.4537,12.4687,57800.0
2012-10-03 13:40:00,16.62,16.63,16.6,16.61,45200.0,12.4687,12.4762,12.4537,12.4612,45200.0
2012-10-03 13:50:00,16.61,16.63,16.6,16.6,28800.0,12.4612,12.4762,12.4537,12.4537,28800.0
2012-10-03 14:00:00,16.6,16.61,16.59,16.6,25400.0,12.4537,12.4612,12.4462,12.4537,25400.0
2012-10-03 14:10:00,16.6,16.61,16.58,16.58,26600.0,12.4537,12.4612,12.4387,12.4387,26600.0
2012-10-03 14:20:00,16.58,16.59,16.56,16.56,41800.0,12.4387,12.4462,12.4237,12.4237,41800.0
2012-10-03 14:30:00,16.56,16.61,16.56,16.59,31800.0,12.4237,12.4612,12.4237,12.4462,31800.0
2012-10-03 14:40:00,16.59,16.59,16.56,16.57,36000.0,12.4462,12.4462,12.4237,12.4312,36000.0
2012-10-03 14:50:00,16.57,16.58,16.56,16.57,44600.0,12.4312,12.4387,12.4237,12.4312,44600.0
2012-10-03 15:00:00,16.57,16.59,16.56,16.58,49600.0,12.4312,12.4462,12.4237,12.4387,49600.0
2012-10-03 15:10:00,16.58,16.61,16.57,16.6,38200.0,12.4387,12.4612,12.4312,12.4537,38200.0
2012-10-03 15:20:00,16.6,16.62,16.58,16.61,52800.0,12.4537,12.4687,12.4387,12.4612,52800.0
2012-10-03 15:30:00,16.61,16.61,16.58,16.61,60400.0,12.4612,12.4612,12.4387,12.4612,60400.0
2012-10-03 15:40:00,16.61,16.63,16.6,16.61,68200.0,12.4612,12.4762,12.4537,12.4612,68200.0
2012-10-03 15:50:00,16.61,16.62,16.6,16.61,153000.0,12.4612,12.4687,12.4537,12.4612,153000.0
2012-10-04 09:30:00,16.65,16.68,16.51,16.52,73400.0,12.4912,12.5137,12.3862,12.3937,73400.0
2012-10-04 09:40:00,16.5,16.58,16.5,16.58,180000.0,12.3787,12.4387,12.3787,12.4387,180000.0
2012-10-04 09:50:00,16.57,16.58,16.53,16.54,50000.0,12.4312,12.4387,12.4012,12.4087,50000.0
2012-10-04 10:00:00,16.54,16.59,16.52,16.57,73000.0,12.4087,12.4462,12.3937,12.4312,73000.0
2012-10-04 10:10:00,16.58,16.62,16.56,16.56,50800.0,12.4387,12.4687,12.4237,12.4237,50800.0
2012-10-04 10:20:00,16.57,16.59,16.56,16.58,31800.0,12.4312,12.4462,12.4237,12.4387,31800.0
2012-10-04 10:30:00,16.57,16.58,16.55,16.55,62600.0,12.4312,12.4387,12.4162,12.4162,62600.0
2012-10-04 10:40:00,16.56,16.58,16.52,16.57,92400.0,12.4237,12.4387,12.3937,12.4312,92400.0
2012-10-04 10:50:00,16.57,16.58,16.55,16.57,96600.0,12.4312,12.4387,12.4162,12.4312,96600.0
2012-10-04 11:00:00,16.57,16.58,16.53,16.56,70400.0,12.4312,12.4387,12.4012,12.4237,70400.0
2012-10-04 11:10:00,16.56,16.57,16.55,16.56,19800.0,12.4237,12.4312,12.4162,12.4237,19800.0
2012-10-04 11:20:00,16.55,16.55,16.51,16.52,28600.0,12.4162,12.4162,12.3862,12.3937,28600.0
2012-10-04 11:30:00,16.52,16.55,16.5,16.52,41400.0,12.3937,12.4162,12.3787,12.3937,41400.0
2012-10-04 11:40:00,16.51,16.54,16.51,16.54,22600.0,12.3862,12.4087,12.3862,12.4087,22600.0
2012-10-04 11:50:00,16.54,16.54,16.52,16.52,43200.0,12.4087,12.4087,12.3937,12.3937,43200.0
2012-10-04 12:00:00,16.53,16.57,16.53,16.57,41200.0,12.4012,12.4312,12.4012,12.4312,41200.0
2012-10-04 12:10:00,16.57,16.59,16.56,16.58,26600.0,12.4312,12.4462,12.4237,12.4387,26600.0
2012-10-04 12:20:00,16.59,16.61,16.59,16.61,17000.0,12.4462,12.4612,12.4462,12.4612,17000.0
2012-10-04 12:30:00,16.61,16.63,16.61,16.63,26600.0,12.4612,12.4762,12.4612,12.4762,26600.0
2012-10-04 12:40:00,16.62,16.63,16.61,16.61,22200.0,12.4687,12.4762,12.4612,12.4612,22200.0
2012-10-04 12:50:00,16.61,16.64,16.61,16.63,77600.0,12.4612,12.4837,12.4612,12.4762,77600.0
2012-10-04 13:00:00,16.63,16.64,16.63,16.64,23800.0,12.4762,12.4837,12.4762,12.4837,23800.0
2012-10-04 13:10:00,16.65,16.68,16.64,16.68,24200.0,12.4912,12.5137,12.4837,12.5137,24200.0
2012-10-04 13:20:00,16.68,16.68,16.66,16.68,26000.0,12.5137,12.5137,12.4987,12.5137,26000.0
2012-10-04 13:30:00,16.68,16.68,16.64,16.64,46600.0,12.5137,12.5137,12.4837,12.4837,46600.0
2012-10-04 13:40:00,16.64,16.64,16.61,16.61,51600.0,12.4837,12.4837,12.4612,12.4612,51600.0
2012-10-04 13:50:00,16.61,16.61,16.6,16.61,59400.0,12.4612,12.4612,12.4537,12.4612,59400.0
2012-10-04 14:00:00,16.62,16.62,16.59,16.61,59600.0,12.4687,12.4687,12.4462,12.4612,59600.0
2012-10-04 14:10:00,16.61,16.61,16.61,16.61,25000.0,12.4612,12.4612,12.4612,12.4612,25000.0
2012-10-04 14:20:00,16.61,16.62,16.61,16.62,26200.0,12.4612,12.4687,12.4612,12.4687,26200.0
2012-10-04 14:30:00,16.61,16.62,16.6,16.6,89800.0,12.4612,12.4687,12.4537,12.4537,89800.0
2012-10-04 14:40:00,16.6,16.61,16.59,16.59,83600.0,12.4537,12.4612,12.4462,12.4462,83600.0
2012-10-04 14:50:00,16.6,16.6,16.58,16.59,41400.0,12.4537,12.4537,12.4387,12.4462,41400.0
2012-10-04 15:00:00,16.59,16.6,16.59,16.59,29800.0,12.4462,12.4537,12.4462,12.4462,29800.0
2012-10-04 15:10:00,16.59,16.6,16.59,16.6,163800.0,12.4462,12.4537,12.4462,12.4537,163800.0
2012-10-04 15:20:00,16.6,16.6,16.59,16.59,31400.0,12.4537,12.4537,12.4462,12.4462,31400.0
2012-10-04 15:30:00,16.59,16.59,16.59,16.59,68400.0,12.4462,12.4462,12.4462,12.4462,68400.0
2012-10-04 15:40:00,16.59,16.59,16.58,16.59,55600.0,12.4462,12.4462,12.4387,12.4462,55600.0
2012-10-04 15:50:00,16.59,16.59,16.58,16.58,245000.0,12.4462,12.4462,12.4387,12.4387,245000.0
2012-10-05 09:30:00,16.63,16.72,16.55,16.72,225000.0,12.4762,12.5437,12.4162,12.5437,225000.0
2012-10-05 09:40:00,16.72,16.73,16.67,16.68,113200.0,12.5437,12.5512,12.5062,12.5137,113200.0
2012-10-05 09:50:00,16.68,16.71,16.67,16.68,153000.0,12.5137,12.5362,12.5062,12.5137,153000.0
2012-10-05 10:00:00,16.68,16.68,16.63,16.64,140800.0,12.5137,12.5137,12.4762,12.4837,140800.0
2012-10-05 10:10:00,16.64,16.67,16.62,16.66,202000.0,12.4837,12.5062,12.4687,12.4987,202000.0
2012-10-05 10:20:00,16.67,16.71,16.67,16.7,196800.0,12.5062,12.5362,12.5062,12.5287,196800.0
2012-10-05 10:30:00,16.7,16.71,16.68,16.7,68600.0,12.5287,12.5362,12.5137,12.5287,68600.0
2012-10-05 10:40:00,16.7,16.71,16.68,16.68,65000.0,12.5287,12.5362,12.5137,12.5137,65000.0
2012-10-05 10:50:00,16.69,16.69,16.67,16.68,77400.0,12.5212,12.5212,12.5062,12.5137,77400.0
2012-10-05 11:00:00,16.68,16.68,16.66,16.67,46600.0,12.5137,12.5137,12.4987,12.5062,46600.0
2012-10-05 11:10:00,16.67,16.68,16.67,16.68,154400.0,12.5062,12.5137,12.5062,12.5137,154400.0
2012-10-05 11:20:00,16.68,16.68,16.67,16.68,274400.0,12.5137,12.5137,12.5062,12.5137,274400.0
2012-10-05 11:30:00,16.68,16.71,16.66,16.7,823600.0,12.5137,12.5362,12.4987,12.5287,823600.0
2012-10-05 11:40:00,16.7,16.7,16.67,16.7,102600.0,12.5287,12.5287,12.5062,12.5287,102600.0
2012-10-05 11:50:00,16.7,16.7,16.68,16.69,35400.0,12.5287,12.5287,12.5137,12.5212,35400.0
2012-10-05 12:00:00,16.69,16.69,16.68,16.68,55800.0,12.5212,12.5212,12.5137,12.5137,55800.0
2012-10-05 12:10:00,16.68,16.69,16.68,16.68,29400.0,12.5137,12.5212,12.5137,12.5137,29400.0
2012-10-05 12:20:00,16.68,16.71,16.68,16.7,40800.0,12.5137,12.5362,12.5137,12.5287,40800.0
2012-10-05 12:30:00,16.7,16.7,16.67,16.67,52600.0,12.5287,12.5287,12.5062,12.5062,52600.0
2012-10-05 12:40:00,16.67,16.69,16.67,16.67,28200.0,12.5062,12.5212,12.5062,12.5062,28200.0
2012-10-05 12:50:00,16.68,16.7,16.67,16.7,106600.0,12.5137,12.5287,12.5062,12.5287,106600.0
2012-10-05 13:00:00,16.69,16.7,16.68,16.68,30200.0,12.5212,12.5287,12.5137,12.5137,30200.0
2012-10-05 13:10:00,16.68,16.68,16.68,16.68,23200.0,12.5137,12.5137,12.5137,12.5137,23200.0
2012-10-05 13:20:00,16.68,16.68,16.67,16.68,36800.0,12.5137,12.5137,12.5062,12.5137,36800.0
2012-10-05 13:30:00,16.67,16.68,16.66,16.68,29400.0,12.5062,12.5137,12.4987,12.5137,29400.0
2012-10-05 13:40:00,16.68,16.68,16.67,16.68,24800.0,12.5137,12.5137,12.5062,12.5137,24800.0
2012-10-05 13:50:00,16.68,16.68,16.68,16.68,17600.0,12.5137,12.5137,12.5137,12.5137,17600.0
2012-10-05 14:00:00,16.68,16.69,16.67,16.68,73000.0,12.5137,12.5212,12.5062,12.5137,73000.0
2012-10-05 14:10:00,16.68,16.72,16.67,16.7,206200.0,12.5137,12.5437,12.5062,12.5287,206200.0
2012-10-05 14:20:00,16.7,16.71,16.69,16.69,31800.0,12.5287,12.5362,12.5212,12.5212,31800.0
2012-10-05 14:30:00,16.69,16.69,16.67,16.68,59800.0,12.5212,12.5212,12.5062,12.5137,59800.0
2012-10-05 14:40:00,16.68,16.7,16.68,16.69,69800.0,12.5137,12.5287,12.5137,12.5212,69800.0
2012-10-05 14:50:00,16.69,16.69,16.64,16.65,101400.0,12.5212,12.5212,12.4837,12.4912,101400.0
2012-10-05 15:00:00,16.66,16.67,16.65,16.67,53000.0,12.4987,12.5062,12.4912,12.5062,53000.0
2012-10-05 15:10:00,16.67,16.67,16.64,16.67,71800.0,12.5062,12.5062,12.4837,12.5062,71800.0
2012-10-05 15:20:00,16.67,16.69,16.67,16.68,86000.0,12.5062,12.5212,12.5062,12.5137,86000.0
2012-10-05 15:30:00,16.68,16.68,16.65,16.65,260000.0,12.5137,12.5137,12.4912,12.4912,260000.0
2012-10-05 15:40:00,16.64,16.65,16.63,16.64,135000.0,12.4837,12.4912,12.4762,12.4837,135000.0
2012-10-05 15:50:00,16.63,16.64,16.61,16.63,399200.0,12.4762,12.4837,12.4612,12.4762,399200.0
2012-10-08 09:30:00,16.52,16.55,16.46,16.53,109600.0,12.3937,12.4162,12.3487,12.4012,109600.0
2012-10-08 09:40:00,16.53,16.61,16.5,16.5,120200.0,12.4012,12.4612,12.3787,12.3787,120200.0
2012-10-08 09:50:00,16.52,16.59,16.52,16.55,80200.0,12.3937,12.4462,12.3937,12.4162,80200.0
2012-10-08 10:00:00,16.55,16.6,16.55,16.58,62000.0,12.4162,12.4537,12.4162,12.4387,62000.0
2012-10-08 10:10:00,16.58,16.58,16.54,16.55,43800.0,12.4387,12.4387,12.4087,12.4162,43800.0
2012-10-08 10:20:00,16.55,16.56,16.53,16.54,123600.0,12.4162,12.4237,12.4012,12.4087,123600.0
2012-10-08 10:30:00,16.55,16.57,16.54,16.55,62600.0,12.4162,12.4312,12.4087,12.4162,62600.0
2012-10-08 10:40:00,16.55,16.57,16.55,16.56,69400.0,12.4162,12.4312,12.4162,12.4237,69400.0
2012-10-08 10:50:00,16.56,16.58,16.54,16.54,28600.0,12.4237,12.4387,12.4087,12.4087,28600.0
2012-10-08 11:00:00,16.54,16.56,16.52,16.52,36400.0,12.4087,12.4237,12.3937,12.3937,36400.0
2012-10-08 11:10:00,16.52,16.53,16.5,16.5,55800.0,12.3937,12.4012,12.3787,12.3787,55800.0
2012-10-08 11:20:00,16.5,16.52,16.5,16.51,22000.0,12.3787,12.3937,12.3787,12.3862,22000.0
2012-10-08 11:30:00,16.51,16.52,16.5,16.51,47200.0,12.3862,12.3937,12.3787,12.3862,47200.0
2012-10-08 11:40:00,16.5,16.54,16.5,16.54,30600.0,12.3787,12.4087,12.3787,12.4087,30600.0
2012-10-08 11:50:00,16.53,16.55,16.52,16.54,45600.0,12.4012,12.4162,12.3937,12.4087,45600.0
2012-10-08 12:00:00,16.55,16.55,16.53,16.54,36200.0,12.4162,12.4162,12.4012,12.4087,36200.0
2012-10-08 12:10:00,16.54,16.55,16.53,16.54,54600.0,12.4087,12.4162,12.4012,12.4087,54600.0
2012-10-08 12:20:00,16.54,16.54,16.5,16.54,30400.0,12.4087,12.4087,12.3787,12.4087,30400.0
2012-10-08 12:30:00,16.53,16.56,16.53,16.54,28800.0,12.4012,12.4237,12.4012,12.4087,28800.0
2012-10-08 12:40:00,16.54,16.55,16.54,16.55,22800.0,12.4087,12.4162,12.4087,12.4162,22800.0
2012-10-08 12:50:00,16.55,16.55,16.54,16.55,32600.0,12.4162,12.4162,12.4087,12.4162,32600.0
2012-10-08 13:00:00,16.55,16.56,16.52,16.54,32600.0,12.4162,12.4237,12.3937,12.4087,32600.0
2012-10-08 13:10:00,16.54,16.54,16.53,16.53,9000.0,12.4087,12.4087,12.4012,12.4012,9000.0
2012-10-08 13:20:00,16.53,16.53,16.51,16.52,14400.0,12.4012,12.4012,12.3862,12.3937,14400.0
2012-10-08 13:30:00,16.52,16.53,16.52,16.53,17000.0,12.3937,12.4012,12.3937,12.4012,17000.0
2012-10-08 13:40:00,16.53,16.53,16.51,16.51,6000.0,12.4012,12.4012,12.3862,12.3862,6000.0
2012-10-08 13:50:00,16.51,16.52,16.5,16.5,18200.0,12.3862,12.3937,12.3787,12.3787,18200.0
2012-10-08 14:00:00,16.51,16.52,16.5,16.51,28600.0,12.3862,12.3937,12.3787,12.3862,28600.0
2012-10-08 14:10:00,16.51,16.52,16.48,16.48,53200.0,12.3862,12.3937,12.3637,12.3637,53200.0
2012-10-08 14:20:00,16.49,16.5,16.48,16.49,31600.0,12.3712,12.3787,12.3637,12.3712,31600.0
2012-10-08 14:30:00,16.48,16.49,16.47,16.48,46200.0,12.3637,12.3712,12.3562,12.3637,46200.0
2012-10-08 14:40:00,16.47,16.48,16.47,16.48,20200.0,12.3562,12.3637,12.3562,12.3637,20200.0
2012-10-08 14:50:00,16.48,16.48,16.47,16.48,18200.0,12.3637,12.3637,12.3562,12.3637,18200.0
2012-10-08 15:00:00,16.48,16.5,16.48,16.5,57600.0,12.3637,12.3787,12.3637,12.3787,57600.0
2012-10-08 15:10:00,16.5,16.52,16.49,16.51,59000.0,12.3787,12.3937,12.3712,12.3862,59000.0
2012-10-08 15:20:00,16.51,16.52,16.5,16.51,80000.0,12.3862,12.3937,12.3787,12.3862,80000.0
2012-10-08 15:30:00,16.5,16.53,16.5,16.51,86800.0,12.3787,12.4012,12.3787,12.3862,86800.0
2012-10-08 15:40:00,16.5,16.52,16.49,16.51,94200.0,12.3787,12.3937,12.3712,12.3862,94200.0
2012-10-08 15:50:00,16.5,16.52,16.5,16.5,159600.0,12.3787,12.3937,12.3787,12.3787,159600.0
2012-10-09 09:30:00,16.41,16.46,16.35,16.35,102800.0,12.3111,12.3487,12.2661,12.2661,102800.0
2012-10-09 09:40:00,16.35,16.4,16.33,16.35,126800.0,12.2661,12.3036,12.2511,12.2661,126800.0
2012-10-09 09:50:00,16.35,16.39,16.34,16.34,130800.0,12.2661,12.2961,12.2586,12.2586,130800.0
2012-10-09 10:00:00,16.33,16.4,16.33,16.38,121000.0,12.2511,12.3036,12.2511,12.2886,121000.0
2012-10-09 10:10:00,16.39,16.4,16.35,16.36,53000.0,12.2961,12.3036,12.2661,12.2736,53000.0
2012-10-09 10:20:00,16.38,16.38,16.33,16.33,28000.0,12.2886,12.2886,12.2511,12.2511,28000.0
2012-10-09 10:30:00,16.33,16.36,16.3,16.3,27800.0,12.2511,12.2736,12.2286,12.2286,27800.0
2012-10-09 10:40:00,16.3,16.32,16.24,16.24,52800.0,12.2286,12.2436,12.1836,12.1836,52800.0
2012-10-09 10:50:00,16.23,16.29,16.22,16.27,70800.0,12.1761,12.2211,12.1686,12.2061,70800.0
2012-10-09 11:00:00,16.27,16.27,16.23,16.26,59800.0,12.2061,12.2061,12.1761,12.1986,59800.0
2012-10-09 11:10:00,16.26,16.26,16.23,16.24,29200.0,12.1986,12.1986,12.1761,12.1836,29200.0
2012-10-09 11:20:00,16.24,16.25,16.23,16.24,55200.0,12.1836,12.1911,12.1761,12.1836,55200.0
2012-10-09 11:30:00,16.24,16.25,16.23,16.24,21800.0,12.1836,12.1911,12.1761,12.1836,21800.0
2012-10-09 11:40:00,16.23,16.24,16.18,16.2,63200.0,12.1761,12.1836,12.1386,12.1536,63200.0
2012-10-09 11:50:00,16.21,16.21,16.19,16.21,31400.0,12.1611,12.1611,12.1461,12.1611,31400.0
2012-10-09 12:00:00,16.22,16.25,16.21,16.24,66000.0,12.1686,12.1911,12.1611,12.1836,66000.0
2012-10-09 12:10:00,16.24,16.29,16.23,16.28,43600.0,12.1836,12.2211,12.1761,12.2136,43600.0
2012-10-09 12:20:00,16.28,16.28,16.25,16.25,97400.0,12.2136,12.2136,12.1911,12.1911,97400.0
2012-10-09 12:30:00,16.25,16.25,16.23,16.24,60000.0,12.1911,12.1911,12.1761,12.1836,60000.0
2012-10-09 12:40:00,16.25,16.26,16.24,16.26,43600.0,12.1911,12.1986,12.1836,12.1986,43600.0
2012-10-09 12:50:00,16.26,16.27,16.25,16.27,41600.0,12.1986,12.2061,12.1911,12.2061,41600.0
2012-10-09 13:00:00,16.27,16.27,16.25,16.26,96600.0,12.2061,12.2061,12.1911,12.1986,96600.0
2012-10-09 13:10:00,16.26,16.28,16.25,16.27,90800.0,12.1986,12.2136,12.1911,12.2061,90800.0
2012-10-09 13:20:00,16.26,16.26,16.24,16.25,39600.0,12.1986,12.1986,12.1836,12.1911,39600.0
2012-10-09 13:30:00,16.25,16.28,16.24,16.26,109600.0,12.1911,12.2136,12.1836,12.1986,109600.0
2012-10-09 13:40:00,16.26,16.27,16.25,16.27,37000.0,12.1986,12.2061,12.1911,12.2061,37000.0
2012-10-09 13:50:00,16.25,16.27,16.25,16.26,65600.0,12.1911,12.2061,12.1911,12.1986,65600.0
2012-10-09 14:00:00,16.26,16.28,16.25,16.27,104000.0,12.1986,12.2136,12.1911,12.2061,104000.0
2012-10-09 14:10:00,16.27,16.29,16.26,16.29,162200.0,12.2061,12.2211,12.1986,12.2211,162200.0
2012-10-09 14:20:00,16.28,16.3,16.27,16.28,73000.0,12.2136,12.2286,12.2061,12.2136,73000.0
2012-10-09 14:30:00,16.29,16.3,16.28,16.29,54200.0,12.2211,12.2286,12.2136,12.2211,54200.0
2012-10-09 14:40:00,16.28,16.29,16.27,16.28,57600.0,12.2136,12.2211,12.2061,12.2136,57600.0
2012-10-09 14:50:00,16.28,16.28,16.27,16.28,32000.0,12.2136,12.2136,12.2061,12.2136,32000.0
2012-10-09 15:00:00,16.28,16.29,16.27,16.28,41600.0,12.2136,12.2211,12.2061,12.2136,41600.0
2012-10-09 15:10:00,16.28,16.28,16.27,16.28,37200.0,12.2136,12.2136,12.2061,12.2136,37200.0
2012-10-09 15:20:00,16.28,16.28,16.25,16.25,66800.0,12.2136,12.2136,12.1911,12.1911,66800.0
2012-10-09 15:30:00,16.25,16.26,16.24,16.25,108400.0,12.1911,12.1986,12.1836,12.1911,108400.0
2012-10-09 15:40:00,16.25,16.27,16.25,16.25,157400.0,12.1911,12.2061,12.1911,12.1911,157400.0
2012-10-09 15:50:00,16.25,16.25,16.23,16.24,230600.0,12.1911,12.1911,12.1761,12.1836,230600.0
2012-10-10 09:30:00,16.22,16.24,16.1,16.11,110000.0,12.1686,12.1836,12.0786,12.0861,110000.0
2012-10-10 09:40:00,16.11,16.2,16.1,16.17,190600.0,12.0861,12.1536,12.0786,12.1311,190600.0
2012-10-10 09:50:00,16.17,16.18,16.14,16.15,76400.0,12.1311,12.1386,12.1086,12.1161,76400.0
2012-10-10 10:00:00,16.15,16.18,16.14,16.16,67200.0,12.1161,12.1386,12.1086,12.1236,67200.0
2012-10-10 10:10:00,16.16,16.17,16.12,16.13,47400.0,12.1236,12.1311,12.0936,12.1011,47400.0
2012-10-10 10:20:00,16.14,16.16,16.14,16.16,44200.0,12.1086,12.1236,12.1086,12.1236,44200.0
2012-10-10 10:30:00,16.16,16.17,16.12,16.14,29600.0,12.1236,12.1311,12.0936,12.1086,29600.0
2012-10-10 10:40:00,16.14,16.14,16.1,16.11,55200.0,12.1086,12.1086,12.0786,12.0861,55200.0
2012-10-10 10:50:00,16.11,16.11,16.1,16.1,45200.0,12.0861,12.0861,12.0786,12.0786,45200.0
2012-10-10 11:00:00,16.11,16.14,16.1,16.12,94000.0,12.0861,12.1086,12.0786,12.0936,94000.0
2012-10-10 11:10:00,16.13,16.14,16.11,16.13,78200.0,12.1011,12.1086,12.0861,12.1011,78200.0
2012-10-10 11:20:00,16.13,16.15,16.13,16.15,89000.0,12.1011,12.1161,12.1011,12.1161,89000.0
2012-10-10 11:30:00,16.15,16.15,16.13,16.15,86200.0,12.1161,12.1161,12.1011,12.1161,86200.0
2012-10-10 11:40:00,16.15,16.17,16.13,16.15,131000.0,12.1161,12.1311,12.1011,12.1161,131000.0
2012-10-10 11:50:00,16.15,16.15,16.11,16.14,62800.0,12.1161,12.1161,12.0861,12.1086,62800.0
2012-10-10 12:00:00,16.14,16.15,16.11,16.14,57600.0,12.1086,12.1161,12.0861,12.1086,57600.0
2012-10-10 12:10:00,16.14,16.15,16.13,16.13,27400.0,12.1086,12.1161,12.1011,12.1011,27400.0
2012-10-10 12:20:00,16.13,16.15,16.12,16.15,63000.0,12.1011,12.1161,12.0936,12.1161,63000.0
2012-10-10 12:30:00,16.14,16.14,16.11,16.13,74000.0,12.1086,12.1086,12.0861,12.1011,74000.0
2012-10-10 12:40:00,16.13,16.13,16.08,16.09,78600.0,12.1011,12.1011,12.0636,12.0711,78600.0
2012-10-10 12:50:00,16.09,16.09,16.06,16.07,45600.0,12.0711,12.0711,12.0486,12.0561,45600.0
2012-10-10 13:00:00,16.07,16.07,16.04,16.05,90000.0,12.0561,12.0561,12.0336,12.0411,90000.0
2012-10-10 13:10:00,16.05,16.06,16.03,16.04,44600.0,12.0411,12.0486,12.0261,12.0336,44600.0
2012-10-10 13:20:00,16.04,16.04,16.01,16.02,65800.0,12.0336,12.0336,12.0111,12.0186,65800.0
2012-10-10 13:30:00,16.02,16.05,16.01,16.05,67600.0,12.0186,12.0411,12.0111,12.0411,67600.0
2012-10-10 13:40:00,16.05,16.05,16.03,16.05,61200.0,12.0411,12.0411,12.0261,12.0411,61200.0
2012-10-10 13:50:00,16.05,16.05,16.03,16.05,47800.0,12.0411,12.0411,12.0261,12.0411,47800.0
2012-10-10 14:00:00,16.05,16.08,16.05,16.07,81800.0,12.0411,12.0636,12.0411,12.0561,81800.0
2012-10-10 14:10:00,16.07,16.07,16.05,16.06,61000.0,12.0561,12.0561,12.0411,12.0486,61000.0
2012-10-10 14:20:00,16.05,16.06,16.04,16.04,39800.0,12.0411,12.0486,12.0336,12.0336,39800.0
2012-10-10 14:30:00,16.04,16.06,16.03,16.03,32200.0,12.0336,12.0486,12.0261,12.0261,32200.0
2012-10-10 14:40:00,16.04,16.05,16.01,16.02,42800.0,12.0336,12.0411,12.0111,12.0186,42800.0
2012-10-10 14:50:00,16.02,16.03,16.02,16.02,44800.0,12.0186,12.0261,12.0186,12.0186,44800.0
2012-10-10 15:00:00,16.02,16.03,16.0,16.03,56800.0,12.0186,12.0261,12.0035,12.0261,56800.0
2012-10-10 15:10:00,16.02,16.04,16.0,16.01,47800.0,12.0186,12.0336,12.0035,12.0111,47800.0
2012-10-10 15:20:00,16.02,16.02,16.0,16.01,59800.0,12.0186,12.0186,12.0035,12.0111,59800.0
2012-10-10 15:30:00,16.0,16.02,16.0,16.02,69800.0,12.0035,12.0186,12.0035,12.0186,69800.0
2012-10-10 15:40:00,16.02,16.03,16.01,16.03,68000.0,12.0186,12.0261,12.0111,12.0261,68000.0
2012-10-10 15:50:00,16.03,16.04,16.0,16.04,373400.0,12.0261,12.0336,12.0035,12.0336,373400.0
2012-10-11 09:30:00,16.14,16.21,16.08,16.09,93200.0,12.1086,12.1611,12.0636,12.0711,93200.0
2012-10-11 09:40:00,16.09,16.1,16.0,16.05,73200.0,12.0711,12.0786,12.0035,12.0411,73200.0
2012-10-11 09:50:00,16.05,16.11,16.03,16.1,68600.0,12.0411,12.0861,12.0261,12.0786,68600.0
2012-10-11 10:00:00,16.11,16.13,16.08,16.1,82000.0,12.0861,12.1011,12.0636,12.0786,82000.0
2012-10-11 10:10:00,16.1,16.1,16.07,16.08,48000.0,12.0786,12.0786,12.0561,12.0636,48000.0
2012-10-11 10:20:00,16.08,16.11,16.08,16.1,32200.0,12.0636,12.0861,12.0636,12.0786,32200.0
2012-10-11 10:30:00,16.1,16.12,16.1,16.11,22600.0,12.0786,12.0936,12.0786,12.0861,22600.0
2012-10-11 10:40:00,16.11,16.15,16.11,16.13,54800.0,12.0861,12.1161,12.0861,12.1011,54800.0
2012-10-11 10:50:00,16.13,16.15,16.13,16.14,40800.0,12.1011,12.1161,12.1011,12.1086,40800.0
2012-10-11 11:00:00,16.14,16.14,16.11,16.11,47200.0,12.1086,12.1086,12.0861,12.0861,47200.0
2012-10-11 11:10:00,16.11,16.14,16.11,16.11,69400.0,12.0861,12.1086,12.0861,12.0861,69400.0
2012-10-11 11:20:00,16.12,16.14,16.1,16.13,30600.0,12.0936,12.1086,12.0786,12.1011,30600.0
2012-10-11 11:30:00,16.12,16.12,16.1,16.1,27600.0,12.0936,12.0936,12.0786,12.0786,27600.0
2012-10-11 11:40:00,16.1,16.1,16.06,16.09,33000.0,12.0786,12.0786,12.0486,12.0711,33000.0
2012-10-11 11:50:00,16.09,16.1,16.06,16.1,36200.0,12.0711,12.0786,12.0486,12.0786,36200.0
2012-10-11 12:00:00,16.1,16.1,16.09,16.09,47200.0,12.0786,12.0786,12.0711,12.0711,47200.0
2012-10-11 12:10:00,16.09,16.11,16.09,16.09,45000.0,12.0711,12.0861,12.0711,12.0711,45000.0
2012-10-11 12:20:00,16.08,16.08,16.07,16.08,13200.0,12.0636,12.0636,12.0561,12.0636,13200.0
2012-10-11 12:30:00,16.08,16.11,16.08,16.11,8000.0,12.0636,12.0861,12.0636,12.0861,8000.0
2012-10-11 12:40:00,16.11,16.11,16.1,16.11,37000.0,12.0861,12.0861,12.0786,12.0861,37000.0
2012-10-11 12:50:00,16.13,16.13,16.11,16.11,17800.0,12.1011,12.1011,12.0861,12.0861,17800.0
2012-10-11 13:00:00,16.11,16.12,16.11,16.11,41400.0,12.0861,12.0936,12.0861,12.0861,41400.0
2012-10-11 13:10:00,16.11,16.11,16.08,16.08,17400.0,12.0861,12.0861,12.0636,12.0636,17400.0
2012-10-11 13:20:00,16.09,16.09,16.08,16.08,15200.0,12.0711,12.0711,12.0636,12.0636,15200.0
2012-10-11 13:30:00,16.08,16.08,16.06,16.06,20600.0,12.0636,12.0636,12.0486,12.0486,20600.0
2012-10-11 13:40:00,16.06,16.08,16.06,16.07,27600.0,12.0486,12.0636,12.0486,12.0561,27600.0
2012-10-11 13:50:00,16.07,16.08,16.06,16.06,34600.0,12.0561,12.0636,12.0486,12.0486,34600.0
2012-10-11 14:00:00,16.06,16.07,16.05,16.06,25000.0,12.0486,12.0561,12.0411,12.0486,25000.0
2012-10-11 14:10:00,16.06,16.09,16.05,16.08,25800.0,12.0486,12.0711,12.0411,12.0636,25800.0
2012-10-11 14:20:00,16.07,16.08,16.06,16.08,22400.0,12.0561,12.0636,12.0486,12.0636,22400.0
2012-10-11 14:30:00,16.08,16.09,16.07,16.07,15000.0,12.0636,12.0711,12.0561,12.0561,15000.0
2012-10-11 14:40:00,16.07,16.08,16.06,16.07,25400.0,12.0561,12.0636,12.0486,12.0561,25400.0
2012-10-11 14:50:00,16.07,16.08,16.05,16.05,24000.0,12.0561,12.0636,12.0411,12.0411,24000.0
2012-10-11 15:00:00,16.05,16.06,16.04,16.04,21600.0,12.0411,12.0486,12.0336,12.0336,21600.0
2012-10-11 15:10:00,16.05,16.08,16.05,16.07,33000.0,12.0411,12.0636,12.0411,12.0561,33000.0
2012-10-11 15:20:00,16.07,16.09,16.07,16.09,41400.0,12.0561,12.0711,12.0561,12.0711,41400.0
2012-10-11 15:30:00,16.09,16.09,16.06,16.06,33600.0,12.0711,12.0711,12.0486,12.0486,33600.0
2012-10-11 15:40:00,16.06,16.07,16.06,16.06,52200.0,12.0486,12.0561,12.0486,12.0486,52200.0
2012-10-11 15:50:00,16.06,16.06,16.03,16.03,209800.0,12.0486,12.0486,12.0261,12.0261,209800.0
2012-10-12 09:30:00,16.03,16.06,16.0,16.03,94400.0,12.0261,12.0486,12.0035,12.0261,94400.0
2012-10-12 09:40:00,16.03,16.06,16.0,16.05,126000.0,12.0261,12.0486,12.0035,12.0411,126000.0
2012-10-12 09:50:00,16.06,16.13,16.06,16.11,88800.0,12.0486,12.1011,12.0486,12.0861,88800.0
2012-10-12 10:00:00,16.11,16.16,16.08,16.09,92600.0,12.0861,12.1236,12.0636,12.0711,92600.0
2012-10-12 10:10:00,16.09,16.11,16.07,16.07,32400.0,12.0711,12.0861,12.0561,12.0561,32400.0
2012-10-12 10:20:00,16.06,16.08,16.04,16.07,61200.0,12.0486,12.0636,12.0336,12.0561,61200.0
2012-10-12 10:30:00,16.07,16.08,16.04,16.08,68600.0,12.0561,12.0636,12.0336,12.0636,68600.0
2012-10-12 10:40:00,16.08,16.08,16.0,16.02,174600.0,12.0636,12.0636,12.0035,12.0186,174600.0
2012-10-12 10:50:00,16.02,16.04,16.01,16.03,60600.0,12.0186,12.0336,12.0111,12.0261,60600.0
2012-10-12 11:00:00,16.02,16.04,16.02,16.02,33600.0,12.0186,12.0336,12.0186,12.0186,33600.0
2012-10-12 11:10:00,16.02,16.02,15.97,15.98,79000.0,12.0186,12.0186,11.981,11.9885,79000.0
2012-10-12 11:20:00,15.98,16.0,15.97,15.98,80200.0,11.9885,12.0035,11.981,11.9885,80200.0
2012-10-12 11:30:00,15.98,15.98,15.95,15.96,71800.0,11.9885,11.9885,11.966,11.9735,71800.0
2012-10-12 11:40:00,15.96,15.97,15.95,15.96,58200.0,11.9735,11.981,11.966,11.9735,58200.0
2012-10-12 11:50:00,15.96,15.97,15.96,15.97,39200.0,11.9735,11.981,11.9735,11.981,39200.0
2012-10-12 12:00:00,15.97,15.99,15.96,15.97,60600.0,11.981,11.996,11.9735,11.981,60600.0
2012-10-12 12:10:00,15.97,15.97,15.95,15.95,35400.0,11.981,11.981,11.966,11.966,35400.0
2012-10-12 12:20:00,15.95,15.96,15.93,15.93,102800.0,11.966,11.9735,11.951,11.951,102800.0
2012-10-12 12:30:00,15.93,15.95,15.93,15.95,30600.0,11.951,11.966,11.951,11.966,30600.0
2012-10-12 12:40:00,15.95,15.95,15.94,15.94,23400.0,11.966,11.966,11.9585,11.9585,23400.0
2012-10-12 12:50:00,15.94,15.96,15.94,15.96,23800.0,11.9585,11.9735,11.9585,11.9735,23800.0
2012-10-12 13:00:00,15.96,15.96,15.93,15.94,40400.0,11.9735,11.9735,11.951,11.9585,40400.0
2012-10-12 13:10:00,15.94,15.94,15.92,15.92,70000.0,11.9585,11.9585,11.9435,11.9435,70000.0
2012-10-12 13:20:00,15.93,15.93,15.92,15.92,24400.0,11.951,11.951,11.9435,11.9435,24400.0
2012-10-12 13:30:00,15.92,15.92,15.9,15.9,58200.0,11.9435,11.9435,11.9285,11.9285,58200.0
2012-10-12 13:40:00,15.9,15.9,15.88,15.88,44800.0,11.9285,11.9285,11.9135,11.9135,44800.0
2012-10-12 13:50:00,15.88,15.9,15.88,15.9,45200.0,11.9135,11.9285,11.9135,11.9285,45200.0
2012-10-12 14:00:00,15.9,15.9,15.89,15.89,74400.0,11.9285,11.9285,11.921,11.921,74400.0
2012-10-12 14:10:00,15.89,15.9,15.88,15.88,53200.0,11.921,11.9285,11.9135,11.9135,53200.0
2012-10-12 14:20:00,15.88,15.88,15.88,15.88,95400.0,11.9135,11.9135,11.9135,11.9135,95400.0
2012-10-12 14:30:00,15.88,15.89,15.88,15.89,48400.0,11.9135,11.921,11.9135,11.921,48400.0
2012-10-12 14:40:00,15.89,15.89,15.88,15.88,43400.0,11.921,11.921,11.9135,11.9135,43400.0
2012-10-12 14:50:00,15.88,15.9,15.88,15.89,81200.0,11.9135,11.9285,11.9135,11.921,81200.0
2012-10-12 15:00:00,15.88,15.89,15.87,15.87,38000.0,11.9135,11.921,11.906,11.906,38000.0
2012-10-12 15:10:00,15.87,15.88,15.86,15.87,96800.0,11.906,11.9135,11.8985,11.906,96800.0
2012-10-12 15:20:00,15.87,15.87,15.86,15.87,64200.0,11.906,11.906,11.8985,11.906,64200.0
2012-10-12 15:30:00,15.87,15.87,15.86,15.87,65600.0,11.906,11.906,11.8985,11.906,65600.0
2012-10-12 15:40:00,15.87,15.87,15.86,15.86,101600.0,11.906,11.906,11.8985,11.8985,101600.0
2012-10-12 15:50:00,15.86,15.88,15.85,15.86,198000.0,11.8985,11.9135,11.891,11.8985,198000.0
2012-10-15 09:30:00,15.94,15.97,15.88,15.96,130800.0,11.9585,11.981,11.9135,11.9735,130800.0
2012-10-15 09:40:00,15.96,16.03,15.93,15.96,113200.0,11.9735,12.0261,11.951,11.9735,113200.0
2012-10-15 09:50:00,15.95,15.98,15.91,15.98,61000.0,11.966,11.9885,11.936,11.9885,61000.0
2012-10-15 10:00:00,15.98,15.99,15.93,15.99,57000.0,11.9885,11.996,11.951,11.996,57000.0
2012-10-15 10:10:00,15.99,16.0,15.92,15.92,71800.0,11.996,12.0035,11.9435,11.9435,71800.0
2012-10-15 10:20:00,15.92,15.94,15.9,15.93,36200.0,11.9435,11.9585,11.9285,11.951,36200.0
2012-10-15 10:30:00,15.93,15.96,15.91,15.94,39000.0,11.951,11.9735,11.936,11.9585,39000.0
2012-10-15 10:40:00,15.94,15.96,15.93,15.93,42200.0,11.9585,11.9735,11.951,11.951,42200.0
2012-10-15 10:50:00,15.93,15.93,15.9,15.93,58000.0,11.951,11.951,11.9285,11.951,58000.0
2012-10-15 11:00:00,15.94,15.95,15.91,15.95,112600.0,11.9585,11.966,11.936,11.966,112600.0
2012-10-15 11:10:00,15.95,15.97,15.95,15.97,45000.0,11.966,11.981,11.966,11.981,45000.0
2012-10-15 11:20:00,15.97,15.99,15.97,15.97,40000.0,11.981,11.996,11.981,11.981,40000.0
2012-10-15 11:30:00,15.97,16.02,15.96,16.02,90600.0,11.981,12.0186,11.9735,12.0186,90600.0
2012-10-15 11:40:00,16.02,16.04,16.02,16.04,39000.0,12.0186,12.0336,12.0186,12.0336,39000.0
2012-10-15 11:50:00,16.04,16.05,16.03,16.03,46600.0,12.0336,12.0411,12.0261,12.0261,46600.0
2012-10-15 12:00:00,16.03,16.05,16.03,16.04,32600.0,12.0261,12.0411,12.0261,12.0336,32600.0
2012-10-15 12:10:00,16.04,16.05,16.02,16.05,22600.0,12.0336,12.0411,12.0186,12.0411,22600.0
2012-10-15 12:20:00,16.06,16.08,16.04,16.08,28800.0,12.0486,12.0636,12.0336,12.0636,28800.0
2012-10-15 12:30:00,16.08,16.08,16.06,16.08,10600.0,12.0636,12.0636,12.0486,12.0636,10600.0
2012-10-15 12:40:00,16.08,16.08,16.06,16.07,14000.0,12.0636,12.0636,12.0486,12.0561,14000.0
2012-10-15 12:50:00,16.07,16.08,16.06,16.08,25600.0,12.0561,12.0636,12.0486,12.0636,25600.0
2012-10-15 13:00:00,16.07,16.08,16.07,16.07,18200.0,12.0561,12.0636,12.0561,12.0561,18200.0
2012-10-15 13:10:00,16.07,16.08,16.06,16.07,22800.0,12.0561,12.0636,12.0486,12.0561,22800.0
2012-10-15 13:20:00,16.07,16.08,16.07,16.07,15600.0,12.0561,12.0636,12.0561,12.0561,15600.0
2012-10-15 13:30:00,16.08,16.08,16.06,16.06,29600.0,12.0636,12.0636,12.0486,12.0486,29600.0
2012-10-15 13:40:00,16.06,16.08,16.06,16.08,14600.0,12.0486,12.0636,12.0486,12.0636,14600.0
2012-10-15 13:50:00,16.07,16.07,16.06,16.06,11000.0,12.0561,12.0561,12.0486,12.0486,11000.0
2012-10-15 14:00:00,16.06,16.06,16.05,16.05,22200.0,12.0486,12.0486,12.0411,12.0411,22200.0
2012-10-15 14:10:00,16.05,16.06,16.05,16.05,27800.0,12.0411,12.0486,12.0411,12.0411,27800.0
2012-10-15 14:20:00,16.05,16.08,16.05,16.06,56200.0,12.0411,12.0636,12.0411,12.0486,56200.0
2012-10-15 14:30:00,16.05,16.07,16.05,16.07,44400.0,12.0411,12.0561,12.0411,12.0561,44400.0
2012-10-15 14:40:00,16.07,16.08,16.04,16.06,68400.0,12.0561,12.0636,12.0336,12.0486,68400.0
2012-10-15 14:50:00,16.06,16.08,16.05,16.08,61400.0,12.0486,12.0636,12.0411,12.0636,61400.0
2012-10-15 15:00:00,16.07,16.08,16.05,16.05,51400.0,12.0561,12.0636,12.0411,12.0411,51400.0
2012-10-15 15:10:00,16.05,16.08,16.05,16.08,47000.0,12.0411,12.0636,12.0411,12.0636,47000.0
2012-10-15 15:20:00,16.08,16.09,16.07,16.09,34600.0,12.0636,12.0711,12.0561,12.0711,34600.0
2012-10-15 15:30:00,16.1,16.1,16.08,16.08,40800.0,12.0786,12.0786,12.0636,12.0636,40800.0
2012-10-15 15:40:00,16.08,16.1,16.08,16.09,78000.0,12.0636,12.0786,12.0636,12.0711,78000.0
2012-10-15 15:50:00,16.09,16.13,16.09,16.1,214600.0,12.0711,12.1011,12.0711,12.0786,214600.0
2012-10-16 09:30:00,16.1,16.23,15.88,16.17,723600.0,12.0786,12.1761,11.9135,12.1311,723600.0
2012-10-16 09:40:00,16.15,16.15,16.07,16.11,483200.0,12.1161,12.1161,12.0561,12.0861,483200.0
2012-10-16 09:50:00,16.12,16.34,16.11,16.32,541800.0,12.0936,12.2586,12.0861,12.2436,541800.0
2012-10-16 10:00:00,16.32,16.32,16.21,16.22,220600.0,12.2436,12.2436,12.1611,12.1686,220600.0
2012-10-16 10:10:00,16.22,16.28,16.22,16.25,380400.0,12.1686,12.2136,12.1686,12.1911,380400.0
2012-10-16 10:20:00,16.25,16.27,16.23,16.27,210600.0,12.1911,12.2061,12.1761,12.2061,210600.0
2012-10-16 10:30:00,16.26,16.29,16.25,16.27,149000.0,12.1986,12.2211,12.1911,12.2061,149000.0
2012-10-16 10:40:00,16.27,16.28,16.25,16.28,185000.0,12.2061,12.2136,12.1911,12.2136,185000.0
2012-10-16 10:50:00,16.28,16.33,16.27,16.31,142400.0,12.2136,12.2511,12.2061,12.2361,142400.0
2012-10-16 11:00:00,16.31,16.32,16.28,16.31,246200.0,12.2361,12.2436,12.2136,12.2361,246200.0
2012-10-16 11:10:00,16.31,16.31,16.28,16.29,83000.0,12.2361,12.2361,12.2136,12.2211,83000.0
2012-10-16 11:20:00,16.3,16.35,16.28,16.34,201800.0,12.2286,12.2661,12.2136,12.2586,201800.0
2012-10-16 11:30:00,16.34,16.36,16.34,16.35,111000.0,12.2586,12.2736,12.2586,12.2661,111000.0
2012-10-16 11:40:00,16.35,16.35,16.31,16.32,124600.0,12.2661,12.2661,12.2361,12.2436,124600.0
2012-10-16 11:50:00,16.32,16.37,16.32,16.37,63400.0,12.2436,12.2811,12.2436,12.2811,63400.0
2012-10-16 12:00:00,16.36,16.43,16.36,16.42,79000.0,12.2736,12.3261,12.2736,12.3186,79000.0
2012-10-16 12:10:00,16.42,16.43,16.38,16.38,72600.0,12.3186,12.3261,12.2886,12.2886,72600.0
2012-10-16 12:20:00,16.39,16.39,16.35,16.38,68000.0,12.2961,12.2961,12.2661,12.2886,68000.0
2012-10-16 12:30:00,16.38,16.41,16.38,16.4,59800.0,12.2886,12.3111,12.2886,12.3036,59800.0
2012-10-16 12:40:00,16.4,16.43,16.4,16.42,62400.0,12.3036,12.3261,12.3036,12.3186,62400.0
2012-10-16 12:50:00,16.42,16.43,16.4,16.4,69600.0,12.3186,12.3261,12.3036,12.3036,69600.0
2012-10-16 13:00:00,16.4,16.43,16.4,16.43,107600.0,12.3036,12.3261,12.3036,12.3261,107600.0
2012-10-16 13:10:00,16.43,16.44,16.43,16.44,33600.0,12.3261,12.3336,12.3261,12.3336,33600.0
2012-10-16 13:20:00,16.44,16.45,16.43,16.43,35400.0,12.3336,12.3411,12.3261,12.3261,35400.0
2012-10-16 13:30:00,16.43,16.46,16.41,16.43,130600.0,12.3261,12.3487,12.3111,12.3261,130600.0
2012-10-16 13:40:00,16.43,16.43,16.41,16.42,45000.0,12.3261,12.3261,12.3111,12.3186,45000.0
2012-10-16 13:50:00,16.42,16.44,16.42,16.43,112200.0,12.3186,12.3336,12.3186,12.3261,112200.0
2012-10-16 14:00:00,16.43,16.43,16.41,16.41,55400.0,12.3261,12.3261,12.3111,12.3111,55400.0
2012-10-16 14:10:00,16.41,16.42,16.41,16.41,84600.0,12.3111,12.3186,12.3111,12.3111,84600.0
2012-10-16 14:20:00,16.42,16.43,16.41,16.42,117400.0,12.3186,12.3261,12.3111,12.3186,117400.0
2012-10-16 14:30:00,16.42,16.43,16.41,16.41,112000.0,12.3186,12.3261,12.3111,12.3111,112000.0
2012-10-16 14:40:00,16.41,16.42,16.37,16.38,160000.0,12.3111,12.3186,12.2811,12.2886,160000.0
2012-10-16 14:50:00,16.38,16.38,16.35,16.35,72000.0,12.2886,12.2886,12.2661,12.2661,72000.0
2012-10-16 15:00:00,16.35,16.36,16.31,16.31,139800.0,12.2661,12.2736,12.2361,12.2361,139800.0
2012-10-16 15:10:00,16.31,16.33,16.29,16.3,122000.0,12.2361,12.2511,12.2211,12.2286,122000.0
2012-10-16 15:20:00,16.3,16.3,16.29,16.3,110200.0,12.2286,12.2286,12.2211,12.2286,110200.0
2012-10-16 15:30:00,16.3,16.31,16.29,16.3,93400.0,12.2286,12.2361,12.2211,12.2286,93400.0
2012-10-16 15:40:00,16.3,16.33,16.3,16.32,141800.0,12.2286,12.2511,12.2286,12.2436,141800.0
2012-10-16 15:50:00,16.31,16.34,16.31,16.32,333800.0,12.2361,12.2586,12.2361,12.2436,333800.0
2012-10-17 09:30:00,16.23,16.28,16.18,16.25,164600.0,12.1761,12.2136,12.1386,12.1911,164600.0
2012-10-17 09:40:00,16.25,16.27,16.2,16.25,176400.0,12.1911,12.2061,12.1536,12.1911,176400.0
2012-10-17 09:50:00,16.25,16.25,16.2,16.24,169400.0,12.1911,12.1911,12.1536,12.1836,169400.0
2012-10-17 10:00:00,16.24,16.34,16.23,16.33,294200.0,12.1836,12.2586,12.1761,12.2511,294200.0
2012-10-17 10:10:00,16.34,16.36,16.3,16.31,152200.0,12.2586,12.2736,12.2286,12.2361,152200.0
2012-10-17 10:20:00,16.3,16.31,16.28,16.3,97400.0,12.2286,12.2361,12.2136,12.2286,97400.0
2012-10-17 10:30:00,16.3,16.31,16.29,16.3,87000.0,12.2286,12.2361,12.2211,12.2286,87000.0
2012-10-17 10:40:00,16.3,16.32,16.3,16.32,62600.0,12.2286,12.2436,12.2286,12.2436,62600.0
2012-10-17 10:50:00,16.32,16.32,16.29,16.29,53400.0,12.2436,12.2436,12.2211,12.2211,53400.0
2012-10-17 11:00:00,16.3,16.3,16.27,16.29,61200.0,12.2286,12.2286,12.2061,12.2211,61200.0
2012-10-17 11:10:00,16.29,16.33,16.29,16.29,66000.0,12.2211,12.2511,12.2211,12.2211,66000.0
2012-10-17 11:20:00,16.29,16.3,16.28,16.3,65800.0,12.2211,12.2286,12.2136,12.2286,65800.0
2012-10-17 11:30:00,16.3,16.3,16.28,16.29,67600.0,12.2286,12.2286,12.2136,12.2211,67600.0
2012-10-17 11:40:00,16.29,16.29,16.28,16.29,41600.0,12.2211,12.2211,12.2136,12.2211,41600.0
2012-10-17 11:50:00,16.29,16.3,16.28,16.29,100600.0,12.2211,12.2286,12.2136,12.2211,100600.0
2012-10-17 12:00:00,16.28,16.29,16.28,16.29,77800.0,12.2136,12.2211,12.2136,12.2211,77800.0
2012-10-17 12:10:00,16.29,16.3,16.29,16.29,33200.0,12.2211,12.2286,12.2211,12.2211,33200.0
2012-10-17 12:20:00,16.29,16.32,16.28,16.31,94200.0,12.2211,12.2436,12.2136,12.2361,94200.0
2012-10-17 12:30:00,16.3,16.32,16.3,16.31,52000.0,12.2286,12.2436,12.2286,12.2361,52000.0
2012-10-17 12:40:00,16.31,16.32,16.31,16.32,22800.0,12.2361,12.2436,12.2361,12.2436,22800.0
2012-10-17 12:50:00,16.32,16.33,16.32,16.33,20200.0,12.2436,12.2511,12.2436,12.2511,20200.0
2012-10-17 13:00:00,16.33,16.34,16.32,16.34,24800.0,12.2511,12.2586,12.2436,12.2586,24800.0
2012-10-17 13:10:00,16.33,16.35,16.33,16.35,35600.0,12.2511,12.2661,12.2511,12.2661,35600.0
2012-10-17 13:20:00,16.35,16.36,16.34,16.35,37000.0,12.2661,12.2736,12.2586,12.2661,37000.0
2012-10-17 13:30:00,16.34,16.35,16.31,16.31,57600.0,12.2586,12.2661,12.2361,12.2361,57600.0
2012-10-17 13:40:00,16.31,16.31,16.23,16.25,318000.0,12.2361,12.2361,12.1761,12.1911,318000.0
2012-10-17 13:50:00,16.24,16.25,16.21,16.23,75800.0,12.1836,12.1911,12.1611,12.1761,75800.0
2012-10-17 14:00:00,16.23,16.24,16.22,16.24,32800.0,12.1761,12.1836,12.1686,12.1836,32800.0
2012-10-17 14:10:00,16.24,16.27,16.24,16.25,33200.0,12.1836,12.2061,12.1836,12.1911,33200.0
2012-10-17 14:20:00,16.25,16.27,16.25,16.25,40400.0,12.1911,12.2061,12.1911,12.1911,40400.0
2012-10-17 14:30:00,16.25,16.26,16.24,16.24,36400.0,12.1911,12.1986,12.1836,12.1836,36400.0
2012-10-17 14:40:00,16.24,16.27,16.24,16.26,32600.0,12.1836,12.2061,12.1836,12.1986,32600.0
2012-10-17 14:50:00,16.26,16.27,16.25,16.26,32200.0,12.1986,12.2061,12.1911,12.1986,32200.0
2012-10-17 15:00:00,16.25,16.27,16.25,16.27,46600.0,12.1911,12.2061,12.1911,12.2061,46600.0
2012-10-17 15:10:00,16.27,16.28,16.25,16.27,67000.0,12.2061,12.2136,12.1911,12.2061,67000.0
2012-10-17 15:20:00,16.27,16.27,16.25,16.25,51000.0,12.2061,12.2061,12.1911,12.1911,51000.0
2012-10-17 15:30:00,16.26,16.27,16.25,16.27,92200.0,12.1986,12.2061,12.1911,12.2061,92200.0
2012-10-17 15:40:00,16.26,16.28,16.26,16.27,92200.0,12.1986,12.2136,12.1986,12.2061,92200.0
2012-10-17 15:50:00,16.27,16.27,16.24,16.26,215800.0,12.2061,12.2061,12.1836,12.1986,215800.0
2012-10-18 09:30:00,16.27,16.27,16.1,16.11,186400.0,12.2061,12.2061,12.0786,12.0861,186400.0
2012-10-18 09:40:00,16.11,16.13,16.06,16.12,149800.0,12.0861,12.1011,12.0486,12.0936,149800.0
2012-10-18 09:50:00,16.13,16.13,16.07,16.11,98600.0,12.1011,12.1011,12.0561,12.0861,98600.0
2012-10-18 10:00:00,16.11,16.15,16.1,16.11,198800.0,12.0861,12.1161,12.0786,12.0861,198800.0
2012-10-18 10:10:00,16.11,16.11,16.02,16.02,329800.0,12.0861,12.0861,12.0186,12.0186,329800.0
2012-10-18 10:20:00,16.02,16.02,15.97,15.97,200000.0,12.0186,12.0186,11.981,11.981,200000.0
2012-10-18 10:30:00,15.97,15.97,15.97,15.97,64200.0,11.981,11.981,11.981,11.981,64200.0
2012-10-18 10:40:00,15.97,15.97,15.96,15.96,111400.0,11.981,11.981,11.9735,11.9735,111400.0
2012-10-18 10:50:00,15.96,15.99,15.95,15.98,108800.0,11.9735,11.996,11.966,11.9885,108800.0
2012-10-18 11:00:00,15.98,15.99,15.97,15.97,120200.0,11.9885,11.996,11.981,11.981,120200.0
2012-10-18 11:10:00,15.97,15.97,15.95,15.96,133600.0,11.981,11.981,11.966,11.9735,133600.0
2012-10-18 11:20:00,15.96,15.96,15.94,15.96,121400.0,11.9735,11.9735,11.9585,11.9735,121400.0
2012-10-18 11:30:00,15.96,15.99,15.95,15.99,94600.0,11.9735,11.996,11.966,11.996,94600.0
2012-10-18 11:40:00,15.98,15.99,15.98,15.99,59400.0,11.9885,11.996,11.9885,11.996,59400.0
2012-10-18 11:50:00,15.99,16.01,15.99,16.01,319800.0,11.996,12.0111,11.996,12.0111,319800.0
2012-10-18 12:00:00,16.01,16.04,16.0,16.04,231200.0,12.0111,12.0336,12.0035,12.0336,231200.0
2012-10-18 12:10:00,16.04,16.04,16.03,16.04,192200.0,12.0336,12.0336,12.0261,12.0336,192200.0
2012-10-18 12:20:00,16.04,16.04,16.01,16.01,161800.0,12.0336,12.0336,12.0111,12.0111,161800.0
2012-10-18 12:30:00,16.01,16.02,15.95,16.0,231000.0,12.0111,12.0186,11.966,12.0035,231000.0
2012-10-18 12:40:00,16.01,16.03,16.01,16.02,53800.0,12.0111,12.0261,12.0111,12.0186,53800.0
2012-10-18 12:50:00,16.02,16.05,16.01,16.03,142600.0,12.0186,12.0411,12.0111,12.0261,142600.0
2012-10-18 13:00:00,16.03,16.03,16.0,16.0,56400.0,12.0261,12.0261,12.0035,12.0035,56400.0
2012-10-18 13:10:00,16.0,16.0,15.99,16.0,205400.0,12.0035,12.0035,11.996,12.0035,205400.0
2012-10-18 13:20:00,16.0,16.03,15.99,16.01,238200.0,12.0035,12.0261,11.996,12.0111,238200.0
2012-10-18 13:30:00,16.01,16.01,15.97,15.97,81200.0,12.0111,12.0111,11.981,11.981,81200.0
2012-10-18 13:40:00,15.98,15.98,15.97,15.97,64800.0,11.9885,11.9885,11.981,11.981,64800.0
2012-10-18 13:50:00,15.97,15.97,15.94,15.95,101800.0,11.981,11.981,11.9585,11.966,101800.0
2012-10-18 14:00:00,15.95,15.97,15.95,15.96,91600.0,11.966,11.981,11.966,11.9735,91600.0
2012-10-18 14:10:00,15.96,15.97,15.93,15.93,75200.0,11.9735,11.981,11.951,11.951,75200.0
2012-10-18 14:20:00,15.93,15.94,15.91,15.91,100400.0,11.951,11.9585,11.936,11.936,100400.0
2012-10-18 14:30:00,15.92,15.92,15.88,15.9,97200.0,11.9435,11.9435,11.9135,11.9285,97200.0
2012-10-18 14:40:00,15.9,15.9,15.88,15.89,80200.0,11.9285,11.9285,11.9135,11.921,80200.0
2012-10-18 14:50:00,15.89,15.92,15.88,15.92,65200.0,11.921,11.9435,11.9135,11.9435,65200.0
2012-10-18 15:00:00,15.92,15.92,15.88,15.9,79600.0,11.9435,11.9435,11.9135,11.9285,79600.0
2012-10-18 15:10:00,15.9,15.9,15.87,15.88,111400.0,11.9285,11.9285,11.906,11.9135,111400.0
2012-10-18 15:20:00,15.88,15.9,15.88,15.89,141400.0,11.9135,11.9285,11.9135,11.921,141400.0
2012-10-18 15:30:00,15.9,15.9,15.88,15.88,190000.0,11.9285,11.9285,11.9135,11.9135,190000.0
2012-10-18 15:40:00,15.88,15.9,15.88,15.88,206000.0,11.9135,11.9285,11.9135,11.9135,206000.0
2012-10-18 15:50:00,15.88,15.88,15.85,15.86,436200.0,11.9135,11.9135,11.891,11.8985,436200.0
2012-10-19 09:30:00,15.88,15.9,15.8,15.86,586600.0,11.9135,11.9285,11.8535,11.8985,586600.0
2012-10-19 09:40:00,15.86,15.86,15.79,15.8,96400.0,11.8985,11.8985,11.846,11.8535,96400.0
2012-10-19 09:50:00,15.8,15.84,15.8,15.81,50200.0,11.8535,11.8835,11.8535,11.861,50200.0
2012-10-19 10:00:00,15.81,15.81,15.79,15.8,45800.0,11.861,11.861,11.846,11.8535,45800.0
2012-10-19 10:10:00,15.81,15.81,15.76,15.77,55200.0,11.861,11.861,11.8235,11.831,55200.0
2012-10-19 10:20:00,15.76,15.77,15.75,15.77,41400.0,11.8235,11.831,11.816,11.831,41400.0
2012-10-19 10:30:00,15.77,15.77,15.75,15.76,33000.0,11.831,11.831,11.816,11.8235,33000.0
2012-10-19 10:40:00,15.77,15.77,15.72,15.72,95200.0,11.831,11.831,11.7935,11.7935,95200.0
2012-10-19 10:50:00,15.72,15.73,15.71,15.72,52600.0,11.7935,11.801,11.786,11.7935,52600.0
2012-10-19 11:00:00,15.72,15.74,15.71,15.72,70000.0,11.7935,11.8085,11.786,11.7935,70000.0
2012-10-19 11:10:00,15.72,15.72,15.67,15.67,120800.0,11.7935,11.7935,11.756,11.756,120800.0
2012-10-19 11:20:00,15.67,15.67,15.65,15.66,79800.0,11.756,11.756,11.741,11.7485,79800.0
2012-10-19 11:30:00,15.67,15.67,15.65,15.65,67200.0,11.756,11.756,11.741,11.741,67200.0
2012-10-19 11:40:00,15.65,15.66,15.62,15.62,57600.0,11.741,11.7485,11.7185,11.7185,57600.0
2012-10-19 11:50:00,15.63,15.65,15.62,15.65,76400.0,11.726,11.741,11.7185,11.741,76400.0
2012-10-19 12:00:00,15.65,15.65,15.62,15.62,37400.0,11.741,11.741,11.7185,11.7185,37400.0
2012-10-19 12:10:00,15.62,15.63,15.58,15.58,92600.0,11.7185,11.726,11.6885,11.6885,92600.0
2012-10-19 12:20:00,15.59,15.63,15.58,15.6,39200.0,11.696,11.726,11.6885,11.7035,39200.0
2012-10-19 12:30:00,15.6,15.65,15.6,15.63,57000.0,11.7035,11.741,11.7035,11.726,57000.0
2012-10-19 12:40:00,15.63,15.63,15.62,15.63,57600.0,11.726,11.726,11.7185,11.726,57600.0
2012-10-19 12:50:00,15.63,15.63,15.62,15.63,75200.0,11.726,11.726,11.7185,11.726,75200.0
2012-10-19 13:00:00,15.63,15.63,15.61,15.63,41400.0,11.726,11.726,11.711,11.726,41400.0
2012-10-19 13:10:00,15.63,15.63,15.62,15.63,43600.0,11.726,11.726,11.7185,11.726,43600.0
2012-10-19 13:20:00,15.63,15.63,15.62,15.63,39600.0,11.726,11.726,11.7185,11.726,39600.0
2012-10-19 13:30:00,15.63,15.63,15.61,15.62,62400.0,11.726,11.726,11.711,11.7185,62400.0
2012-10-19 13:40:00,15.62,15.62,15.58,15.58,66800.0,11.7185,11.7185,11.6885,11.6885,66800.0
2012-10-19 13:50:00,15.58,15.62,15.58,15.61,148400.0,11.6885,11.7185,11.6885,11.711,148400.0
2012-10-19 14:00:00,15.61,15.63,15.61,15.63,98600.0,11.711,11.726,11.711,11.726,98600.0
2012-10-19 14:10:00,15.62,15.63,15.61,15.62,80000.0,11.7185,11.726,11.711,11.7185,80000.0
2012-10-19 14:20:00,15.62,15.62,15.58,15.6,89400.0,11.7185,11.7185,11.6885,11.7035,89400.0
2012-10-19 14:30:00,15.6,15.61,15.59,15.6,88600.0,11.7035,11.711,11.696,11.7035,88600.0
2012-10-19 14:40:00,15.61,15.63,15.59,15.63,65200.0,11.711,11.726,11.696,11.726,65200.0
2012-10-19 14:50:00,15.63,15.63,15.61,15.63,65200.0,11.726,11.726,11.711,11.726,65200.0
2012-10-19 15:00:00,15.63,15.63,15.63,15.63,55800.0,11.726,11.726,11.726,11.726,55800.0
2012-10-19 15:10:00,15.63,15.64,15.61,15.63,178600.0,11.726,11.7335,11.711,11.726,178600.0
2012-10-19 15:20:00,15.63,15.71,15.63,15.67,264400.0,11.726,11.786,11.726,11.756,264400.0
2012-10-19 15:30:00,15.67,15.69,15.66,15.69,162000.0,11.756,11.771,11.7485,11.771,162000.0
2012-10-19 15:40:00,15.69,15.7,15.68,15.69,184800.0,11.771,11.7785,11.7635,11.771,184800.0
2012-10-19 15:50:00,15.69,15.7,15.67,15.67,574600.0,11.771,11.7785,11.756,11.756,574600.0
2012-10-22 09:30:00,15.65,15.73,15.61,15.67,139800.0,11.741,11.801,11.711,11.756,139800.0
2012-10-22 09:40:00,15.68,15.7,15.65,15.66,66000.0,11.7635,11.7785,11.741,11.7485,66000.0
2012-10-22 09:50:00,15.66,15.71,15.63,15.7,65600.0,11.7485,11.786,11.726,11.7785,65600.0
2012-10-22 10:00:00,15.7,15.73,15.69,15.72,54600.0,11.7785,11.801,11.771,11.7935,54600.0
2012-10-22 10:10:00,15.72,15.76,15.71,15.72,96800.0,11.7935,11.8235,11.786,11.7935,96800.0
2012-10-22 10:20:00,15.72,15.74,15.71,15.74,43200.0,11.7935,11.8085,11.786,11.8085,43200.0
2012-10-22 10:30:00,15.74,15.75,15.72,15.72,52800.0,11.8085,11.816,11.7935,11.7935,52800.0
2012-10-22 10:40:00,15.72,15.72,15.7,15.7,48000.0,11.7935,11.7935,11.7785,11.7785,48000.0
2012-10-22 10:50:00,15.7,15.74,15.7,15.71,142600.0,11.7785,11.8085,11.7785,11.786,142600.0
2012-10-22 11:00:00,15.71,15.71,15.67,15.69,183000.0,11.786,11.786,11.756,11.771,183000.0
2012-10-22 11:10:00,15.69,15.69,15.63,15.63,60000.0,11.771,11.771,11.726,11.726,60000.0
2012-10-22 11:20:00,15.64,15.65,15.63,15.64,97000.0,11.7335,11.741,11.726,11.7335,97000.0
2012-10-22 11:30:00,15.64,15.65,15.63,15.65,78600.0,11.7335,11.741,11.726,11.741,78600.0
2012-10-22 11:40:00,15.65,15.65,15.63,15.65,75200.0,11.741,11.741,11.726,11.741,75200.0
2012-10-22 11:50:00,15.64,15.65,15.63,15.63,40600.0,11.7335,11.741,11.726,11.726,40600.0
2012-10-22 12:00:00,15.63,15.65,15.61,15.65,58200.0,11.726,11.741,11.711,11.741,58200.0
2012-10-22 12:10:00,15.65,15.65,15.62,15.62,47400.0,11.741,11.741,11.7185,11.7185,47400.0
2012-10-22 12:20:00,15.62,15.63,15.6,15.6,123600.0,11.7185,11.726,11.7035,11.7035,123600.0
2012-10-22 12:30:00,15.61,15.62,15.59,15.61,70800.0,11.711,11.7185,11.696,11.711,70800.0
2012-10-22 12:40:00,15.61,15.61,15.6,15.6,15000.0,11.711,11.711,11.7035,11.7035,15000.0
2012-10-22 12:50:00,15.61,15.61,15.59,15.59,24800.0,11.711,11.711,11.696,11.696,24800.0
2012-10-22 13:00:00,15.59,15.61,15.59,15.6,41400.0,11.696,11.711,11.696,11.7035,41400.0
2012-10-22 13:10:00,15.59,15.59,15.56,15.57,37000.0,11.696,11.696,11.6735,11.681,37000.0
2012-10-22 13:20:00,15.56,15.56,15.54,15.54,36800.0,11.6735,11.6735,11.6584,11.6584,36800.0
2012-10-22 13:30:00,15.53,15.56,15.53,15.55,39000.0,11.6509,11.6735,11.6509,11.6659,39000.0
2012-10-22 13:40:00,15.54,15.56,15.53,15.56,39400.0,11.6584,11.6735,11.6509,11.6735,39400.0
2012-10-22 13:50:00,15.56,15.57,15.55,15.57,51800.0,11.6735,11.681,11.6659,11.681,51800.0
2012-10-22 14:00:00,15.58,15.6,15.56,15.58,84600.0,11.6885,11.7035,11.6735,11.6885,84600.0
2012-10-22 14:10:00,15.58,15.61,15.56,15.6,41200.0,11.6885,11.711,11.6735,11.7035,41200.0
2012-10-22 14:20:00,15.6,15.6,15.59,15.59,43400.0,11.7035,11.7035,11.696,11.696,43400.0
2012-10-22 14:30:00,15.59,15.6,15.59,15.59,27000.0,11.696,11.7035,11.696,11.696,27000.0
2012-10-22 14:40:00,15.59,15.6,15.56,15.59,111000.0,11.696,11.7035,11.6735,11.696,111000.0
2012-10-22 14:50:00,15.59,15.6,15.58,15.59,21400.0,11.696,11.7035,11.6885,11.696,21400.0
2012-10-22 15:00:00,15.59,15.59,15.56,15.56,91600.0,11.696,11.696,11.6735,11.6735,91600.0
2012-10-22 15:10:00,15.56,15.61,15.56,15.61,48400.0,11.6735,11.711,11.6735,11.711,48400.0
2012-10-22 15:20:00,15.61,15.62,15.59,15.62,40400.0,11.711,11.7185,11.696,11.7185,40400.0
2012-10-22 15:30:00,15.62,15.62,15.6,15.61,44800.0,11.7185,11.7185,11.7035,11.711,44800.0
2012-10-22 15:40:00,15.62,15.63,15.61,15.63,68000.0,11.7185,11.726,11.711,11.726,68000.0
2012-10-22 15:50:00,15.63,15.68,15.63,15.65,331200.0,11.726,11.7635,11.726,11.741,331200.0
2012-10-23 09:30:00,15.53,15.62,15.47,15.52,150400.0,11.6509,11.7185,11.6059,11.6434,150400.0
2012-10-23 09:40:00,15.51,15.59,15.51,15.57,118600.0,11.6359,11.696,11.6359,11.681,118600.0
2012-10-23 09:50:00,15.56,15.58,15.54,15.55,96000.0,11.6735,11.6885,11.6584,11.6659,96000.0
2012-10-23 10:00:00,15.55,15.62,15.54,15.59,93200.0,11.6659,11.7185,11.6584,11.696,93200.0
2012-10-23 10:10:00,15.58,15.59,15.54,15.55,41200.0,11.6885,11.696,11.6584,11.6659,41200.0
2012-10-23 10:20:00,15.56,15.57,15.54,15.54,22200.0,11.6735,11.681,11.6584,11.6584,22200.0
2012-10-23 10:30:00,15.54,15.55,15.5,15.52,50600.0,11.6584,11.6659,11.6284,11.6434,50600.0
2012-10-23 10:40:00,15.52,15.54,15.52,15.54,26000.0,11.6434,11.6584,11.6434,11.6584,26000.0
2012-10-23 10:50:00,15.53,15.55,15.52,15.54,42000.0,11.6509,11.6659,11.6434,11.6584,42000.0
2012-10-23 11:00:00,15.54,15.56,15.54,15.56,32000.0,11.6584,11.6735,11.6584,11.6735,32000.0
2012-10-23 11:10:00,15.56,15.56,15.54,15.55,31000.0,11.6735,11.6735,11.6584,11.6659,31000.0
2012-10-23 11:20:00,15.55,15.55,15.53,15.54,50000.0,11.6659,11.6659,11.6509,11.6584,50000.0
2012-10-23 11:30:00,15.54,15.55,15.53,15.54,54800.0,11.6584,11.6659,11.6509,11.6584,54800.0
2012-10-23 11:40:00,15.54,15.55,15.53,15.54,23000.0,11.6584,11.6659,11.6509,11.6584,23000.0
2012-10-23 11:50:00,15.54,15.55,15.53,15.53,29000.0,11.6584,11.6659,11.6509,11.6509,29000.0
2012-10-23 12:00:00,15.54,15.54,15.53,15.54,20600.0,11.6584,11.6584,11.6509,11.6584,20600.0
2012-10-23 12:10:00,15.54,15.6,15.54,15.6,114400.0,11.6584,11.7035,11.6584,11.7035,114400.0
2012-10-23 12:20:00,15.6,15.63,15.59,15.63,39600.0,11.7035,11.726,11.696,11.726,39600.0
2012-10-23 12:30:00,15.63,15.68,15.63,15.66,96800.0,11.726,11.7635,11.726,11.7485,96800.0
2012-10-23 12:40:00,15.66,15.73,15.66,15.73,82000.0,11.7485,11.801,11.7485,11.801,82000.0
2012-10-23 12:50:00,15.72,15.74,15.72,15.73,71000.0,11.7935,11.8085,11.7935,11.801,71000.0
2012-10-23 13:00:00,15.73,15.77,15.73,15.76,68600.0,11.801,11.831,11.801,11.8235,68600.0
2012-10-23 13:10:00,15.76,15.77,15.74,15.75,99600.0,11.8235,11.831,11.8085,11.816,99600.0
2012-10-23 13:20:00,15.75,15.75,15.74,15.74,64600.0,11.816,11.816,11.8085,11.8085,64600.0
2012-10-23 13:30:00,15.74,15.76,15.73,15.74,102800.0,11.8085,11.8235,11.801,11.8085,102800.0
2012-10-23 13:40:00,15.74,15.74,15.72,15.73,99200.0,11.8085,11.8085,11.7935,11.801,99200.0
2012-10-23 13:50:00,15.73,15.74,15.72,15.74,75800.0,11.801,11.8085,11.7935,11.8085,75800.0
2012-10-23 14:00:00,15.74,15.77,15.74,15.75,80000.0,11.8085,11.831,11.8085,11.816,80000.0
2012-10-23 14:10:00,15.74,15.74,15.69,15.71,51800.0,11.8085,11.8085,11.771,11.786,51800.0
2012-10-23 14:20:00,15.71,15.74,15.7,15.74,68200.0,11.786,11.8085,11.7785,11.8085,68200.0
2012-10-23 14:30:00,15.74,15.78,15.74,15.78,133400.0,11.8085,11.8385,11.8085,11.8385,133400.0
2012-10-23 14:40:00,15.78,15.83,15.78,15.83,102400.0,11.8385,11.876,11.8385,11.876,102400.0
2012-10-23 14:50:00,15.82,15.84,15.81,15.83,129800.0,11.8685,11.8835,11.861,11.876,129800.0
2012-10-23 15:00:00,15.83,15.87,15.83,15.87,186400.0,11.876,11.906,11.876,11.906,186400.0
2012-10-23 15:10:00,15.87,15.89,15.84,15.84,123800.0,11.906,11.921,11.8835,11.8835,123800.0
2012-10-23 15:20:00,15.85,15.85,15.8,15.8,103600.0,11.891,11.891,11.8535,11.8535,103600.0
2012-10-23 15:30:00,15.8,15.81,15.78,15.79,133600.0,11.8535,11.861,11.8385,11.846,133600.0
2012-10-23 15:40:00,15.78,15.81,15.77,15.8,156800.0,11.8385,11.861,11.831,11.8535,156800.0
2012-10-23 15:50:00,15.8,15.86,15.8,15.83,316800.0,11.8535,11.8985,11.8535,11.876,316800.0
2012-10-24 09:30:00,15.87,15.9,15.81,15.82,137400.0,11.906,11.9285,11.861,11.8685,137400.0
2012-10-24 09:40:00,15.82,15.84,15.79,15.81,151400.0,11.8685,11.8835,11.846,11.861,151400.0
2012-10-24 09:50:00,15.82,15.82,15.77,15.78,149000.0,11.8685,11.8685,11.831,11.8385,149000.0
2012-10-24 10:00:00,15.79,15.81,15.73,15.74,88400.0,11.846,11.861,11.801,11.8085,88400.0
2012-10-24 10:10:00,15.74,15.8,15.74,15.78,82200.0,11.8085,11.8535,11.8085,11.8385,82200.0
2012-10-24 10:20:00,15.79,15.8,15.77,15.78,52400.0,11.846,11.8535,11.831,11.8385,52400.0
2012-10-24 10:30:00,15.78,15.81,15.76,15.78,84400.0,11.8385,11.861,11.8235,11.8385,84400.0
2012-10-24 10:40:00,15.79,15.81,15.78,15.79,43800.0,11.846,11.861,11.8385,11.846,43800.0
2012-10-24 10:50:00,15.79,15.8,15.76,15.76,127600.0,11.846,11.8535,11.8235,11.8235,127600.0
2012-10-24 11:00:00,15.76,15.77,15.73,15.74,64400.0,11.8235,11.831,11.801,11.8085,64400.0
2012-10-24 11:10:00,15.73,15.74,15.72,15.73,53800.0,11.801,11.8085,11.7935,11.801,53800.0
2012-10-24 11:20:00,15.73,15.74,15.72,15.73,55200.0,11.801,11.8085,11.7935,11.801,55200.0
2012-10-24 11:30:00,15.73,15.73,15.71,15.71,35600.0,11.801,11.801,11.786,11.786,35600.0
2012-10-24 11:40:00,15.72,15.72,15.69,15.72,81800.0,11.7935,11.7935,11.771,11.7935,81800.0
2012-10-24 11:50:00,15.72,15.73,15.72,15.73,65600.0,11.7935,11.801,11.7935,11.801,65600.0
2012-10-24 12:00:00,15.72,15.75,15.72,15.74,117400.0,11.7935,11.816,11.7935,11.8085,117400.0
2012-10-24 12:10:00,15.73,15.77,15.73,15.76,21400.0,11.801,11.831,11.801,11.8235,21400.0
2012-10-24 12:20:00,15.76,15.76,15.74,15.76,20400.0,11.8235,11.8235,11.8085,11.8235,20400.0
2012-10-24 12:30:00,15.75,15.78,15.75,15.76,17200.0,11.816,11.8385,11.816,11.8235,17200.0
2012-10-24 12:40:00,15.76,15.81,15.76,15.8,52000.0,11.8235,11.861,11.8235,11.8535,52000.0
2012-10-24 12:50:00,15.81,15.81,15.8,15.8,9200.0,11.861,11.861,11.8535,11.8535,9200.0
2012-10-24 13:00:00,15.81,15.81,15.8,15.81,57800.0,11.861,11.861,11.8535,11.861,57800.0
2012-10-24 13:10:00,15.8,15.83,15.8,15.83,103800.0,11.8535,11.876,11.8535,11.876,103800.0
2012-10-24 13:20:00,15.83,15.84,15.82,15.83,57000.0,11.876,11.8835,11.8685,11.876,57000.0
2012-10-24 13:30:00,15.83,15.83,15.82,15.82,28400.0,11.876,11.876,11.8685,11.8685,28400.0
2012-10-24 13:40:00,15.83,15.83,15.82,15.83,84200.0,11.876,11.876,11.8685,11.876,84200.0
2012-10-24 13:50:00,15.83,15.83,15.82,15.83,9800.0,11.876,11.876,11.8685,11.876,9800.0
2012-10-24 14:00:00,15.82,15.83,15.81,15.82,114400.0,11.8685,11.876,11.861,11.8685,114400.0
2012-10-24 14:10:00,15.82,15.86,15.81,15.84,349800.0,11.8685,11.8985,11.861,11.8835,349800.0
2012-10-24 14:20:00,15.83,15.85,15.82,15.85,205000.0,11.876,11.891,11.8685,11.891,205000.0
2012-10-24 14:30:00,15.85,15.85,15.82,15.83,121800.0,11.891,11.891,11.8685,11.876,121800.0
2012-10-24 14:40:00,15.83,15.83,15.81,15.82,146200.0,11.876,11.876,11.861,11.8685,146200.0
2012-10-24 14:50:00,15.82,15.83,15.8,15.81,99200.0,11.8685,11.876,11.8535,11.861,99200.0
2012-10-24 15:00:00,15.81,15.82,15.78,15.79,124600.0,11.861,11.8685,11.8385,11.846,124600.0
2012-10-24 15:10:00,15.79,15.79,15.76,15.77,104400.0,11.846,11.846,11.8235,11.831,104400.0
2012-10-24 15:20:00,15.77,15.8,15.75,15.8,125600.0,11.831,11.8535,11.816,11.8535,125600.0
2012-10-24 15:30:00,15.8,15.8,15.78,15.78,85800.0,11.8535,11.8535,11.8385,11.8385,85800.0
2012-10-24 15:40:00,15.78,15.78,15.73,15.74,569600.0,11.8385,11.8385,11.801,11.8085,569600.0
2012-10-24 15:50:00,15.74,15.77,15.72,15.76,230000.0,11.8085,11.831,11.7935,11.8235,230000.0
2012-10-25 09:30:00,15.84,15.94,15.84,15.87,83000.0,11.8835,11.9585,11.8835,11.906,83000.0
2012-10-25 09:40:00,15.87,15.87,15.82,15.83,73400.0,11.906,11.906,11.8685,11.876,73400.0
2012-10-25 09:50:00,15.84,15.86,15.81,15.84,105600.0,11.8835,11.8985,11.861,11.8835,105600.0
2012-10-25 10:00:00,15.84,15.88,15.8,15.87,77200.0,11.8835,11.9135,11.8535,11.906,77200.0
2012-10-25 10:10:00,15.86,15.9,15.86,15.9,43200.0,11.8985,11.9285,11.8985,11.9285,43200.0
2012-10-25 10:20:00,15.9,15.94,15.89,15.9,80200.0,11.9285,11.9585,11.921,11.9285,80200.0
2012-10-25 10:30:00,15.9,15.92,15.87,15.9,55000.0,11.9285,11.9435,11.906,11.9285,55000.0
2012-10-25 10:40:00,15.89,15.9,15.87,15.88,33800.0,11.921,11.9285,11.906,11.9135,33800.0
2012-10-25 10:50:00,15.88,15.88,15.82,15.83,130800.0,11.9135,11.9135,11.8685,11.876,130800.0
2012-10-25 11:00:00,15.82,15.83,15.81,15.82,61400.0,11.8685,11.876,11.861,11.8685,61400.0
2012-10-25 11:10:00,15.82,15.83,15.81,15.83,56400.0,11.8685,11.876,11.861,11.876,56400.0
2012-10-25 11:20:00,15.83,15.83,15.79,15.79,64400.0,11.876,11.876,11.846,11.846,64400.0
2012-10-25 11:30:00,15.8,15.81,15.77,15.77,30000.0,11.8535,11.861,11.831,11.831,30000.0
2012-10-25 11:40:00,15.78,15.79,15.75,15.76,46800.0,11.8385,11.846,11.816,11.8235,46800.0
2012-10-25 11:50:00,15.76,15.78,15.74,15.78,44600.0,11.8235,11.8385,11.8085,11.8385,44600.0
2012-10-25 12:00:00,15.78,15.81,15.78,15.81,84400.0,11.8385,11.861,11.8385,11.861,84400.0
2012-10-25 12:10:00,15.81,15.81,15.77,15.77,34200.0,11.861,11.861,11.831,11.831,34200.0
2012-10-25 12:20:00,15.77,15.8,15.77,15.8,17200.0,11.831,11.8535,11.831,11.8535,17200.0
2012-10-25 12:30:00,15.8,15.8,15.78,15.8,75800.0,11.8535,11.8535,11.8385,11.8535,75800.0
2012-10-25 12:40:00,15.8,15.81,15.78,15.81,57200.0,11.8535,11.861,11.8385,11.861,57200.0
2012-10-25 12:50:00,15.81,15.84,15.79,15.84,21400.0,11.861,11.8835,11.846,11.8835,21400.0
2012-10-25 13:00:00,15.84,15.85,15.77,15.77,89200.0,11.8835,11.891,11.831,11.831,89200.0
2012-10-25 13:10:00,15.78,15.78,15.74,15.75,45600.0,11.8385,11.8385,11.8085,11.816,45600.0
2012-10-25 13:20:00,15.75,15.76,15.74,15.76,70200.0,11.816,11.8235,11.8085,11.8235,70200.0
2012-10-25 13:30:00,15.76,15.76,15.74,15.75,37200.0,11.8235,11.8235,11.8085,11.816,37200.0
2012-10-25 13:40:00,15.75,15.76,15.74,15.75,120600.0,11.816,11.8235,11.8085,11.816,120600.0
2012-10-25 13:50:00,15.74,15.76,15.74,15.75,42800.0,11.8085,11.8235,11.8085,11.816,42800.0
2012-10-25 14:00:00,15.75,15.75,15.73,15.73,40600.0,11.816,11.816,11.801,11.801,40600.0
2012-10-25 14:10:00,15.74,15.74,15.71,15.71,72600.0,11.8085,11.8085,11.786,11.786,72600.0
2012-10-25 14:20:00,15.71,15.71,15.7,15.71,109600.0,11.786,11.786,11.7785,11.786,109600.0
2012-10-25 14:30:00,15.71,15.72,15.71,15.72,59400.0,11.786,11.7935,11.786,11.7935,59400.0
2012-10-25 14:40:00,15.72,15.74,15.72,15.74,118000.0,11.7935,11.8085,11.7935,11.8085,118000.0
2012-10-25 14:50:00,15.74,15.74,15.72,15.72,56400.0,11.8085,11.8085,11.7935,11.7935,56400.0
2012-10-25 15:00:00,15.74,15.74,15.7,15.71,82400.0,11.8085,11.8085,11.7785,11.786,82400.0
2012-10-25 15:10:00,15.72,15.74,15.71,15.71,79200.0,11.7935,11.8085,11.786,11.786,79200.0
2012-10-25 15:20:00,15.71,15.72,15.7,15.7,71200.0,11.786,11.7935,11.7785,11.7785,71200.0
2012-10-25 15:30:00,15.7,15.71,15.69,15.7,105200.0,11.7785,11.786,11.771,11.7785,105200.0
2012-10-25 15:40:00,15.7,15.71,15.68,15.69,146600.0,11.7785,11.786,11.7635,11.771,146600.0
2012-10-25 15:50:00,15.68,15.71,15.68,15.71,374400.0,11.7635,11.786,11.7635,11.786,374400.0
2012-10-26 09:30:00,15.71,15.9,15.68,15.89,162600.0,11.786,11.9285,11.7635,11.921,162600.0
2012-10-26 09:40:00,15.89,15.9,15.83,15.88,64200.0,11.921,11.9285,11.876,11.9135,64200.0
2012-10-26 09:50:00,15.88,15.88,15.77,15.77,79200.0,11.9135,11.9135,11.831,11.831,79200.0
2012-10-26 10:00:00,15.77,15.81,15.74,15.79,145200.0,11.831,11.861,11.8085,11.846,145200.0
2012-10-26 10:10:00,15.79,15.81,15.77,15.79,90800.0,11.846,11.861,11.831,11.846,90800.0
2012-10-26 10:20:00,15.79,15.8,15.74,15.74,51600.0,11.846,11.8535,11.8085,11.8085,51600.0
2012-10-26 10:30:00,15.74,15.8,15.74,15.79,106000.0,11.8085,11.8535,11.8085,11.846,106000.0
2012-10-26 10:40:00,15.79,15.8,15.74,15.75,61800.0,11.846,11.8535,11.8085,11.816,61800.0
2012-10-26 10:50:00,15.75,15.77,15.72,15.76,70000.0,11.816,11.831,11.7935,11.8235,70000.0
2012-10-26 11:00:00,15.76,15.81,15.75,15.81,72800.0,11.8235,11.861,11.816,11.861,72800.0
2012-10-26 11:10:00,15.81,15.84,15.8,15.83,77000.0,11.861,11.8835,11.8535,11.876,77000.0
2012-10-26 11:20:00,15.83,15.83,15.81,15.83,58000.0,11.876,11.876,11.861,11.876,58000.0
2012-10-26 11:30:00,15.82,15.84,15.82,15.84,62600.0,11.8685,11.8835,11.8685,11.8835,62600.0
2012-10-26 11:40:00,15.84,15.84,15.81,15.82,51600.0,11.8835,11.8835,11.861,11.8685,51600.0
2012-10-26 11:50:00,15.82,15.83,15.8,15.83,77000.0,11.8685,11.876,11.8535,11.876,77000.0
2012-10-26 12:00:00,15.81,15.81,15.78,15.8,99800.0,11.861,11.861,11.8385,11.8535,99800.0
2012-10-26 12:10:00,15.8,15.82,15.8,15.81,60000.0,11.8535,11.8685,11.8535,11.861,60000.0
2012-10-26 12:20:00,15.81,15.85,15.8,15.85,69400.0,11.861,11.891,11.8535,11.891,69400.0
2012-10-26 12:30:00,15.86,15.86,15.83,15.83,56800.0,11.8985,11.8985,11.876,11.876,56800.0
2012-10-26 12:40:00,15.83,15.85,15.81,15.83,49600.0,11.876,11.891,11.861,11.876,49600.0
2012-10-26 12:50:00,15.83,15.88,15.83,15.88,38800.0,11.876,11.9135,11.876,11.9135,38800.0
2012-10-26 13:00:00,15.87,15.88,15.86,15.86,42600.0,11.906,11.9135,11.8985,11.8985,42600.0
2012-10-26 13:10:00,15.86,15.86,15.84,15.84,43200.0,11.8985,11.8985,11.8835,11.8835,43200.0
2012-10-26 13:20:00,15.84,15.84,15.82,15.83,33800.0,11.8835,11.8835,11.8685,11.876,33800.0
2012-10-26 13:30:00,15.83,15.9,15.83,15.87,66600.0,11.876,11.9285,11.876,11.906,66600.0
2012-10-26 13:40:00,15.87,15.87,15.85,15.86,56000.0,11.906,11.906,11.891,11.8985,56000.0
2012-10-26 13:50:00,15.86,15.87,15.84,15.85,64800.0,11.8985,11.906,11.8835,11.891,64800.0
2012-10-26 14:00:00,15.85,15.85,15.83,15.83,54200.0,11.891,11.891,11.876,11.876,54200.0
2012-10-26 14:10:00,15.84,15.84,15.81,15.82,81800.0,11.8835,11.8835,11.861,11.8685,81800.0
2012-10-26 14:20:00,15.83,15.83,15.81,15.81,62800.0,11.876,11.876,11.861,11.861,62800.0
2012-10-26 14:30:00,15.82,15.84,15.82,15.84,81200.0,11.8685,11.8835,11.8685,11.8835,81200.0
2012-10-26 14:40:00,15.84,15.84,15.83,15.83,55800.0,11.8835,11.8835,11.876,11.876,55800.0
2012-10-26 14:50:00,15.83,15.84,15.81,15.84,220400.0,11.876,11.8835,11.861,11.8835,220400.0
2012-10-26 15:00:00,15.83,15.85,15.83,15.85,59600.0,11.876,11.891,11.876,11.891,59600.0
2012-10-26 15:10:00,15.85,15.88,15.85,15.87,107000.0,11.891,11.9135,11.891,11.906,107000.0
2012-10-26 15:20:00,15.87,15.87,15.85,15.86,95800.0,11.906,11.906,11.891,11.8985,95800.0
2012-10-26 15:30:00,15.86,15.87,15.84,15.84,80200.0,11.8985,11.906,11.8835,11.8835,80200.0
2012-10-26 15:40:00,15.84,15.86,15.84,15.85,94200.0,11.8835,11.8985,11.8835,11.891,94200.0
2012-10-26 15:50:00,15.85,15.88,15.85,15.87,240000.0,11.891,11.9135,11.891,11.906,240000.0
2012-10-31 09:30:00,15.88,15.96,15.87,15.95,132000.0,11.9135,11.9735,11.906,11.966,132000.0
2012-10-31 09:40:00,15.94,15.95,15.88,15.92,99000.0,11.9585,11.966,11.9135,11.9435,99000.0
2012-10-31 09:50:00,15.91,15.92,15.88,15.89,116000.0,11.936,11.9435,11.9135,11.921,116000.0
2012-10-31 10:00:00,15.88,15.9,15.88,15.9,58400.0,11.9135,11.9285,11.9135,11.9285,58400.0
2012-10-31 10:10:00,15.89,15.89,15.85,15.88,83200.0,11.921,11.921,11.891,11.9135,83200.0
2012-10-31 10:20:00,15.87,15.9,15.86,15.88,42800.0,11.906,11.9285,11.8985,11.9135,42800.0
2012-10-31 10:30:00,15.87,15.9,15.85,15.88,66400.0,11.906,11.9285,11.891,11.9135,66400.0
2012-10-31 10:40:00,15.88,15.92,15.85,15.91,68800.0,11.9135,11.9435,11.891,11.936,68800.0
2012-10-31 10:50:00,15.9,15.92,15.88,15.89,79200.0,11.9285,11.9435,11.9135,11.921,79200.0
2012-10-31 11:00:00,15.88,15.89,15.83,15.84,64000.0,11.9135,11.921,11.876,11.8835,64000.0
2012-10-31 11:10:00,15.84,15.85,15.81,15.83,92600.0,11.8835,11.891,11.861,11.876,92600.0
2012-10-31 11:20:00,15.83,15.83,15.81,15.82,44200.0,11.876,11.876,11.861,11.8685,44200.0
2012-10-31 11:30:00,15.83,15.85,15.8,15.81,120400.0,11.876,11.891,11.8535,11.861,120400.0
2012-10-31 11:40:00,15.82,15.83,15.81,15.81,74800.0,11.8685,11.876,11.861,11.861,74800.0
2012-10-31 11:50:00,15.81,15.84,15.8,15.81,128600.0,11.861,11.8835,11.8535,11.861,128600.0
2012-10-31 12:00:00,15.81,15.84,15.81,15.82,81000.0,11.861,11.8835,11.861,11.8685,81000.0
2012-10-31 12:10:00,15.83,15.84,15.81,15.83,18600.0,11.876,11.8835,11.861,11.876,18600.0
2012-10-31 12:20:00,15.83,15.85,15.77,15.77,73600.0,11.876,11.891,11.831,11.831,73600.0
2012-10-31 12:30:00,15.77,15.79,15.73,15.74,94000.0,11.831,11.846,11.801,11.8085,94000.0
2012-10-31 12:40:00,15.74,15.76,15.73,15.74,36800.0,11.8085,11.8235,11.801,11.8085,36800.0
2012-10-31 12:50:00,15.74,15.76,15.73,15.74,39800.0,11.8085,11.8235,11.801,11.8085,39800.0
2012-10-31 13:00:00,15.75,15.76,15.73,15.74,21200.0,11.816,11.8235,11.801,11.8085,21200.0
2012-10-31 13:10:00,15.74,15.75,15.74,15.75,22000.0,11.8085,11.816,11.8085,11.816,22000.0
2012-10-31 13:20:00,15.74,15.77,15.74,15.76,30000.0,11.8085,11.831,11.8085,11.8235,30000.0
2012-10-31 13:30:00,15.77,15.78,15.74,15.74,22200.0,11.831,11.8385,11.8085,11.8085,22200.0
2012-10-31 13:40:00,15.74,15.75,15.72,15.72,67200.0,11.8085,11.816,11.7935,11.7935,67200.0
2012-10-31 13:50:00,15.72,15.74,15.72,15.72,28000.0,11.7935,11.8085,11.7935,11.7935,28000.0
2012-10-31 14:00:00,15.73,15.74,15.72,15.72,69600.0,11.801,11.8085,11.7935,11.7935,69600.0
2012-10-31 14:10:00,15.72,15.72,15.66,15.72,216200.0,11.7935,11.7935,11.7485,11.7935,216200.0
2012-10-31 14:20:00,15.72,15.75,15.71,15.74,61400.0,11.7935,11.816,11.786,11.8085,61400.0
2012-10-31 14:30:00,15.74,15.76,15.73,15.75,56400.0,11.8085,11.8235,11.801,11.816,56400.0
2012-10-31 14:40:00,15.74,15.75,15.74,15.75,74200.0,11.8085,11.816,11.8085,11.816,74200.0
2012-10-31 14:50:00,15.74,15.75,15.72,15.74,93800.0,11.8085,11.816,11.7935,11.8085,93800.0
2012-10-31 15:00:00,15.73,15.74,15.72,15.72,67000.0,11.801,11.8085,11.7935,11.7935,67000.0
2012-10-31 15:10:00,15.72,15.74,15.71,15.71,60000.0,11.7935,11.8085,11.786,11.786,60000.0
2012-10-31 15:20:00,15.71,15.72,15.69,15.71,73000.0,11.786,11.7935,11.771,11.786,73000.0
2012-10-31 15:30:00,15.71,15.72,15.69,15.71,88600.0,11.786,11.7935,11.771,11.786,88600.0
2012-10-31 15:40:00,15.71,15.72,15.67,15.68,134800.0,11.786,11.7935,11.756,11.7635,134800.0
2012-10-31 15:50:00,15.67,15.68,15.64,15.67,312600.0,11.756,11.7635,11.7335,11.756,312600.0
2012-11-01 09:30:00,15.74,15.85,15.69,15.79,119400.0,11.8085,11.891,11.771,11.846,119400.0
2012-11-01 09:40:00,15.79,15.86,15.78,15.86,96000.0,11.846,11.8985,11.8385,11.8985,96000.0
2012-11-01 09:50:00,15.85,15.91,15.84,15.9,56800.0,11.891,11.936,11.8835,11.9285,56800.0
2012-11-01 10:00:00,15.91,15.96,15.9,15.96,89800.0,11.936,11.9735,11.9285,11.9735,89800.0
2012-11-01 10:10:00,15.96,15.97,15.94,15.97,68200.0,11.9735,11.981,11.9585,11.981,68200.0
2012-11-01 10:20:00,15.97,16.02,15.96,16.0,123600.0,11.981,12.0186,11.9735,12.0035,123600.0
2012-11-01 10:30:00,16.0,16.03,16.0,16.02,46200.0,12.0035,12.0261,12.0035,12.0186,46200.0
2012-11-01 10:40:00,16.02,16.05,16.02,16.03,72200.0,12.0186,12.0411,12.0186,12.0261,72200.0
2012-11-01 10:50:00,16.03,16.03,15.99,16.02,156800.0,12.0261,12.0261,11.996,12.0186,156800.0
2012-11-01 11:00:00,16.03,16.06,16.02,16.05,148000.0,12.0261,12.0486,12.0186,12.0411,148000.0
2012-11-01 11:10:00,16.05,16.06,16.03,16.04,80600.0,12.0411,12.0486,12.0261,12.0336,80600.0
2012-11-01 11:20:00,16.03,16.06,16.03,16.06,56400.0,12.0261,12.0486,12.0261,12.0486,56400.0
2012-11-01 11:30:00,16.05,16.11,16.05,16.11,235600.0,12.0411,12.0861,12.0411,12.0861,235600.0
2012-11-01 11:40:00,16.11,16.2,16.11,16.18,113200.0,12.0861,12.1536,12.0861,12.1386,113200.0
2012-11-01 11:50:00,16.18,16.22,16.18,16.18,106400.0,12.1386,12.1686,12.1386,12.1386,106400.0
2012-11-01 12:00:00,16.18,16.21,16.17,16.18,147800.0,12.1386,12.1611,12.1311,12.1386,147800.0
2012-11-01 12:10:00,16.18,16.21,16.18,16.2,82600.0,12.1386,12.1611,12.1386,12.1536,82600.0
2012-11-01 12:20:00,16.2,16.21,16.17,16.18,105600.0,12.1536,12.1611,12.1311,12.1386,105600.0
2012-11-01 12:30:00,16.18,16.18,16.15,16.15,29800.0,12.1386,12.1386,12.1161,12.1161,29800.0
2012-11-01 12:40:00,16.16,16.17,16.15,16.15,23000.0,12.1236,12.1311,12.1161,12.1161,23000.0
2012-11-01 12:50:00,16.15,16.17,16.14,16.15,64600.0,12.1161,12.1311,12.1086,12.1161,64600.0
2012-11-01 13:00:00,16.15,16.16,16.14,16.15,335800.0,12.1161,12.1236,12.1086,12.1161,335800.0
2012-11-01 13:10:00,16.15,16.18,16.15,16.18,34400.0,12.1161,12.1386,12.1161,12.1386,34400.0
2012-11-01 13:20:00,16.18,16.18,16.17,16.17,25800.0,12.1386,12.1386,12.1311,12.1311,25800.0
2012-11-01 13:30:00,16.17,16.18,16.15,16.18,41800.0,12.1311,12.1386,12.1161,12.1386,41800.0
2012-11-01 13:40:00,16.18,16.2,16.17,16.2,54600.0,12.1386,12.1536,12.1311,12.1536,54600.0
2012-11-01 13:50:00,16.2,16.21,16.18,16.18,51400.0,12.1536,12.1611,12.1386,12.1386,51400.0
2012-11-01 14:00:00,16.18,16.18,16.15,16.17,54200.0,12.1386,12.1386,12.1161,12.1311,54200.0
2012-11-01 14:10:00,16.17,16.19,16.17,16.18,35000.0,12.1311,12.1461,12.1311,12.1386,35000.0
2012-11-01 14:20:00,16.18,16.18,16.16,16.18,54200.0,12.1386,12.1386,12.1236,12.1386,54200.0
2012-11-01 14:30:00,16.18,16.21,16.16,16.2,127000.0,12.1386,12.1611,12.1236,12.1536,127000.0
2012-11-01 14:40:00,16.21,16.22,16.18,16.21,44600.0,12.1611,12.1686,12.1386,12.1611,44600.0
2012-11-01 14:50:00,16.21,16.22,16.2,16.2,69800.0,12.1611,12.1686,12.1536,12.1536,69800.0
2012-11-01 15:00:00,16.2,16.22,16.2,16.22,53200.0,12.1536,12.1686,12.1536,12.1686,53200.0
2012-11-01 15:10:00,16.22,16.22,16.21,16.22,72200.0,12.1686,12.1686,12.1611,12.1686,72200.0
2012-11-01 15:20:00,16.21,16.23,16.21,16.23,56800.0,12.1611,12.1761,12.1611,12.1761,56800.0
2012-11-01 15:30:00,16.23,16.25,16.21,16.21,257200.0,12.1761,12.1911,12.1611,12.1611,257200.0
2012-11-01 15:40:00,16.21,16.22,16.2,16.22,134400.0,12.1611,12.1686,12.1536,12.1686,134400.0
2012-11-01 15:50:00,16.22,16.25,16.22,16.25,281800.0,12.1686,12.1911,12.1686,12.1911,281800.0
2012-11-02 09:30:00,16.23,16.25,16.03,16.13,173400.0,12.1761,12.1911,12.0261,12.1011,173400.0
2012-11-02 09:40:00,16.1,16.18,16.1,16.13,182600.0,12.0786,12.1386,12.0786,12.1011,182600.0
2012-11-02 09:50:00,16.13,16.18,16.1,16.15,113600.0,12.1011,12.1386,12.0786,12.1161,113600.0
2012-11-02 10:00:00,16.13,16.14,16.08,16.1,54200.0,12.1011,12.1086,12.0636,12.0786,54200.0
2012-11-02 10:10:00,16.1,16.1,16.03,16.03,45200.0,12.0786,12.0786,12.0261,12.0261,45200.0
2012-11-02 10:20:00,16.02,16.05,16.0,16.04,79600.0,12.0186,12.0411,12.0035,12.0336,79600.0
2012-11-02 10:30:00,16.04,16.07,16.03,16.04,108400.0,12.0336,12.0561,12.0261,12.0336,108400.0
2012-11-02 10:40:00,16.03,16.09,16.0,16.08,160400.0,12.0261,12.0711,12.0035,12.0636,160400.0
2012-11-02 10:50:00,16.07,16.08,16.05,16.06,56200.0,12.0561,12.0636,12.0411,12.0486,56200.0
2012-11-02 11:00:00,16.05,16.05,16.01,16.03,56600.0,12.0411,12.0411,12.0111,12.0261,56600.0
2012-11-02 11:10:00,16.03,16.03,16.0,16.0,38000.0,12.0261,12.0261,12.0035,12.0035,38000.0
2012-11-02 11:20:00,16.0,16.06,16.0,16.05,152000.0,12.0035,12.0486,12.0035,12.0411,152000.0
2012-11-02 11:30:00,16.06,16.1,16.06,16.08,68200.0,12.0486,12.0786,12.0486,12.0636,68200.0
2012-11-02 11:40:00,16.08,16.1,16.05,16.05,41600.0,12.0636,12.0786,12.0411,12.0411,41600.0
2012-11-02 11:50:00,16.05,16.08,16.05,16.06,71600.0,12.0411,12.0636,12.0411,12.0486,71600.0
2012-11-02 12:00:00,16.07,16.08,16.05,16.08,69600.0,12.0561,12.0636,12.0411,12.0636,69600.0
2012-11-02 12:10:00,16.08,16.11,16.08,16.11,63000.0,12.0636,12.0861,12.0636,12.0861,63000.0
2012-11-02 12:20:00,16.12,16.12,16.1,16.11,48400.0,12.0936,12.0936,12.0786,12.0861,48400.0
2012-11-02 12:30:00,16.11,16.14,16.11,16.14,60200.0,12.0861,12.1086,12.0861,12.1086,60200.0
2012-11-02 12:40:00,16.14,16.14,16.11,16.13,43600.0,12.1086,12.1086,12.0861,12.1011,43600.0
2012-11-02 12:50:00,16.13,16.13,16.11,16.11,48600.0,12.1011,12.1011,12.0861,12.0861,48600.0
2012-11-02 13:00:00,16.11,16.16,16.11,16.14,58800.0,12.0861,12.1236,12.0861,12.1086,58800.0
2012-11-02 13:10:00,16.13,16.14,16.11,16.13,41200.0,12.1011,12.1086,12.0861,12.1011,41200.0
2012-11-02 13:20:00,16.13,16.13,16.1,16.11,59200.0,12.1011,12.1011,12.0786,12.0861,59200.0
2012-11-02 13:30:00,16.11,16.15,16.11,16.12,31800.0,12.0861,12.1161,12.0861,12.0936,31800.0
2012-11-02 13:40:00,16.12,16.14,16.11,16.13,21200.0,12.0936,12.1086,12.0861,12.1011,21200.0
2012-11-02 13:50:00,16.13,16.13,16.05,16.06,50000.0,12.1011,12.1011,12.0411,12.0486,50000.0
2012-11-02 14:00:00,16.06,16.08,16.05,16.06,53800.0,12.0486,12.0636,12.0411,12.0486,53800.0
2012-11-02 14:10:00,16.06,16.06,16.02,16.02,57800.0,12.0486,12.0486,12.0186,12.0186,57800.0
2012-11-02 14:20:00,16.02,16.02,15.99,15.99,34600.0,12.0186,12.0186,11.996,11.996,34600.0
2012-11-02 14:30:00,15.99,16.02,15.97,16.0,104600.0,11.996,12.0186,11.981,12.0035,104600.0
2012-11-02 14:40:00,16.0,16.02,15.98,15.99,108000.0,12.0035,12.0186,11.9885,11.996,108000.0
2012-11-02 14:50:00,15.99,16.01,15.99,16.01,42800.0,11.996,12.0111,11.996,12.0111,42800.0
2012-11-02 15:00:00,16.02,16.06,16.0,16.05,100200.0,12.0186,12.0486,12.0035,12.0411,100200.0
2012-11-02 15:10:00,16.04,16.06,16.03,16.05,90800.0,12.0336,12.0486,12.0261,12.0411,90800.0
2012-11-02 15:20:00,16.05,16.05,16.0,16.0,98400.0,12.0411,12.0411,12.0035,12.0035,98400.0
2012-11-02 15:30:00,16.0,16.05,15.98,16.05,186800.0,12.0035,12.0411,11.9885,12.0411,186800.0
2012-11-02 15:40:00,16.04,16.07,16.03,16.07,348800.0,12.0336,12.0561,12.0261,12.0561,348800.0
2012-11-02 15:50:00,16.07,16.08,16.05,16.06,530000.0,12.0561,12.0636,12.0411,12.0486,530000.0
2012-11-05 09:30:00,16.0,16.07,15.92,16.07,168800.0,12.0035,12.0561,11.9435,12.0561,168800.0
2012-11-05 09:40:00,16.06,16.07,16.03,16.06,165600.0,12.0486,12.0561,12.0261,12.0486,165600.0
2012-11-05 09:50:00,16.05,16.08,16.0,16.03,138200.0,12.0411,12.0636,12.0035,12.0261,138200.0
2012-11-05 10:00:00,16.02,16.09,16.01,16.05,191800.0,12.0186,12.0711,12.0111,12.0411,191800.0
2012-11-05 10:10:00,16.05,16.08,16.04,16.04,114600.0,12.0411,12.0636,12.0336,12.0336,114600.0
2012-11-05 10:20:00,16.05,16.05,15.98,15.98,211000.0,12.0411,12.0411,11.9885,11.9885,211000.0
2012-11-05 10:30:00,15.99,16.05,15.98,16.05,226200.0,11.996,12.0411,11.9885,12.0411,226200.0
2012-11-05 10:40:00,16.05,16.05,16.0,16.01,116800.0,12.0411,12.0411,12.0035,12.0111,116800.0
2012-11-05 10:50:00,16.0,16.02,15.99,16.0,197800.0,12.0035,12.0186,11.996,12.0035,197800.0
2012-11-05 11:00:00,16.0,16.02,15.99,15.99,229800.0,12.0035,12.0186,11.996,11.996,229800.0
2012-11-05 11:10:00,15.99,16.0,15.97,15.97,81800.0,11.996,12.0035,11.981,11.981,81800.0
2012-11-05 11:20:00,15.97,15.98,15.95,15.97,259800.0,11.981,11.9885,11.966,11.981,259800.0
2012-11-05 11:30:00,15.97,15.97,15.95,15.96,74800.0,11.981,11.981,11.966,11.9735,74800.0
2012-11-05 11:40:00,15.96,15.97,15.93,15.93,95800.0,11.9735,11.981,11.951,11.951,95800.0
2012-11-05 11:50:00,15.93,15.94,15.93,15.93,76600.0,11.951,11.9585,11.951,11.951,76600.0
2012-11-05 12:00:00,15.93,15.93,15.9,15.9,97600.0,11.951,11.951,11.9285,11.9285,97600.0
2012-11-05 12:10:00,15.9,15.91,15.89,15.9,66000.0,11.9285,11.936,11.921,11.9285,66000.0
2012-11-05 12:20:00,15.9,15.9,15.89,15.9,66200.0,11.9285,11.9285,11.921,11.9285,66200.0
2012-11-05 12:30:00,15.9,15.92,15.88,15.91,53400.0,11.9285,11.9435,11.9135,11.936,53400.0
2012-11-05 12:40:00,15.91,15.92,15.9,15.9,154800.0,11.936,11.9435,11.9285,11.9285,154800.0
2012-11-05 12:50:00,15.9,15.9,15.89,15.9,34200.0,11.9285,11.9285,11.921,11.9285,34200.0
2012-11-05 13:00:00,15.9,15.91,15.9,15.9,68400.0,11.9285,11.936,11.9285,11.9285,68400.0
2012-11-05 13:10:00,15.9,15.91,15.9,15.9,69000.0,11.9285,11.936,11.9285,11.9285,69000.0
2012-11-05 13:20:00,15.9,15.92,15.9,15.9,49000.0,11.9285,11.9435,11.9285,11.9285,49000.0
2012-11-05 13:30:00,15.9,15.93,15.9,15.92,84600.0,11.9285,11.951,11.9285,11.9435,84600.0
2012-11-05 13:40:00,15.93,15.93,15.92,15.93,83200.0,11.951,11.951,11.9435,11.951,83200.0
2012-11-05 13:50:00,15.92,15.93,15.92,15.93,59000.0,11.9435,11.951,11.9435,11.951,59000.0
2012-11-05 14:00:00,15.93,15.96,15.92,15.96,83000.0,11.951,11.9735,11.9435,11.9735,83000.0
2012-11-05 14:10:00,15.96,16.0,15.95,16.0,47800.0,11.9735,12.0035,11.966,12.0035,47800.0
2012-11-05 14:20:00,16.0,16.04,16.0,16.04,65400.0,12.0035,12.0336,12.0035,12.0336,65400.0
2012-11-05 14:30:00,16.04,16.06,16.04,16.05,50000.0,12.0336,12.0486,12.0336,12.0411,50000.0
2012-11-05 14:40:00,16.05,16.1,16.05,16.08,49800.0,12.0411,12.0786,12.0411,12.0636,49800.0
2012-11-05 14:50:00,16.09,16.1,16.08,16.1,135800.0,12.0711,12.0786,12.0636,12.0786,135800.0
2012-11-05 15:00:00,16.1,16.13,16.1,16.13,118600.0,12.0786,12.1011,12.0786,12.1011,118600.0
2012-11-05 15:10:00,16.13,16.13,16.11,16.12,70800.0,12.1011,12.1011,12.0861,12.0936,70800.0
2012-11-05 15:20:00,16.12,16.14,16.12,16.14,69000.0,12.0936,12.1086,12.0936,12.1086,69000.0
2012-11-05 15:30:00,16.14,16.18,16.13,16.18,193600.0,12.1086,12.1386,12.1011,12.1386,193600.0
2012-11-05 15:40:00,16.18,16.21,16.18,16.2,199200.0,12.1386,12.1611,12.1386,12.1536,199200.0
2012-11-05 15:50:00,16.21,16.23,16.18,16.2,745200.0,12.1611,12.1761,12.1386,12.1536,745200.0
2012-11-06 09:30:00,16.27,16.46,16.23,16.45,152200.0,12.2061,12.3487,12.1761,12.3411,152200.0
2012-11-06 09:40:00,16.45,16.46,16.38,16.4,105600.0,12.3411,12.3487,12.2886,12.3036,105600.0
2012-11-06 09:50:00,16.4,16.41,16.35,16.4,106400.0,12.3036,12.3111,12.2661,12.3036,106400.0
2012-11-06 10:00:00,16.4,16.4,16.36,16.38,67200.0,12.3036,12.3036,12.2736,12.2886,67200.0
2012-11-06 10:10:00,16.38,16.43,16.38,16.39,75600.0,12.2886,12.3261,12.2886,12.2961,75600.0
2012-11-06 10:20:00,16.39,16.43,16.39,16.43,92000.0,12.2961,12.3261,12.2961,12.3261,92000.0
2012-11-06 10:30:00,16.43,16.44,16.42,16.44,120000.0,12.3261,12.3336,12.3186,12.3336,120000.0
2012-11-06 10:40:00,16.45,16.49,16.43,16.48,93800.0,12.3411,12.3712,12.3261,12.3637,93800.0
2012-11-06 10:50:00,16.48,16.49,16.46,16.48,77400.0,12.3637,12.3712,12.3487,12.3637,77400.0
2012-11-06 11:00:00,16.47,16.47,16.45,16.45,113800.0,12.3562,12.3562,12.3411,12.3411,113800.0
2012-11-06 11:10:00,16.45,16.49,16.45,16.49,79600.0,12.3411,12.3712,12.3411,12.3712,79600.0
2012-11-06 11:20:00,16.49,16.5,16.47,16.49,73200.0,12.3712,12.3787,12.3562,12.3712,73200.0
2012-11-06 11:30:00,16.49,16.55,16.48,16.52,178200.0,12.3712,12.4162,12.3637,12.3937,178200.0
2012-11-06 11:40:00,16.51,16.55,16.5,16.55,121000.0,12.3862,12.4162,12.3787,12.4162,121000.0
2012-11-06 11:50:00,16.56,16.61,16.55,16.61,174200.0,12.4237,12.4612,12.4162,12.4612,174200.0
2012-11-06 12:00:00,16.61,16.67,16.61,16.64,164200.0,12.4612,12.5062,12.4612,12.4837,164200.0
2012-11-06 12:10:00,16.64,16.65,16.61,16.63,57400.0,12.4837,12.4912,12.4612,12.4762,57400.0
2012-11-06 12:20:00,16.63,16.64,16.61,16.62,67600.0,12.4762,12.4837,12.4612,12.4687,67600.0
2012-11-06 12:30:00,16.62,16.65,16.61,16.61,38200.0,12.4687,12.4912,12.4612,12.4612,38200.0
2012-11-06 12:40:00,16.61,16.61,16.58,16.58,53800.0,12.4612,12.4612,12.4387,12.4387,53800.0
2012-11-06 12:50:00,16.58,16.63,16.58,16.62,58000.0,12.4387,12.4762,12.4387,12.4687,58000.0
2012-11-06 13:00:00,16.62,16.62,16.61,16.61,26600.0,12.4687,12.4687,12.4612,12.4612,26600.0
2012-11-06 13:10:00,16.61,16.62,16.6,16.6,50400.0,12.4612,12.4687,12.4537,12.4537,50400.0
2012-11-06 13:20:00,16.6,16.63,16.6,16.62,48000.0,12.4537,12.4762,12.4537,12.4687,48000.0
2012-11-06 13:30:00,16.61,16.67,16.61,16.65,107600.0,12.4612,12.5062,12.4612,12.4912,107600.0
2012-11-06 13:40:00,16.65,16.66,16.64,16.66,74800.0,12.4912,12.4987,12.4837,12.4987,74800.0
2012-11-06 13:50:00,16.66,16.66,16.62,16.62,62200.0,12.4987,12.4987,12.4687,12.4687,62200.0
2012-11-06 14:00:00,16.62,16.63,16.59,16.6,69200.0,12.4687,12.4762,12.4462,12.4537,69200.0
2012-11-06 14:10:00,16.61,16.61,16.59,16.6,62600.0,12.4612,12.4612,12.4462,12.4537,62600.0
2012-11-06 14:20:00,16.6,16.6,16.57,16.57,43000.0,12.4537,12.4537,12.4312,12.4312,43000.0
2012-11-06 14:30:00,16.57,16.6,16.57,16.59,62400.0,12.4312,12.4537,12.4312,12.4462,62400.0
2012-11-06 14:40:00,16.6,16.6,16.58,16.59,99800.0,12.4537,12.4537,12.4387,12.4462,99800.0
2012-11-06 14:50:00,16.59,16.6,16.57,16.58,72400.0,12.4462,12.4537,12.4312,12.4387,72400.0
2012-11-06 15:00:00,16.58,16.59,16.57,16.58,107600.0,12.4387,12.4462,12.4312,12.4387,107600.0
2012-11-06 15:10:00,16.58,16.58,16.57,16.58,50400.0,12.4387,12.4387,12.4312,12.4387,50400.0
2012-11-06 15:20:00,16.58,16.59,16.57,16.58,113200.0,12.4387,12.4462,12.4312,12.4387,113200.0
2012-11-06 15:30:00,16.58,16.58,16.54,16.54,93200.0,12.4387,12.4387,12.4087,12.4087,93200.0
2012-11-06 15:40:00,16.54,16.57,16.53,16.57,124000.0,12.4087,12.4312,12.4012,12.4312,124000.0
2012-11-06 15:50:00,16.57,16.59,16.55,16.58,345600.0,12.4312,12.4462,12.4162,12.4387,345600.0
2012-11-07 09:30:00,16.39,16.39,16.27,16.34,95200.0,12.2961,12.2961,12.2061,12.2586,95200.0
2012-11-07 09:40:00,16.33,16.39,16.32,16.38,104600.0,12.2511,12.2961,12.2436,12.2886,104600.0
2012-11-07 09:50:00,16.36,16.36,16.31,16.31,58000.0,12.2736,12.2736,12.2361,12.2361,58000.0
2012-11-07 10:00:00,16.31,16.32,16.25,16.27,149200.0,12.2361,12.2436,12.1911,12.2061,149200.0
2012-11-07 10:10:00,16.27,16.28,16.23,16.24,136000.0,12.2061,12.2136,12.1761,12.1836,136000.0
2012-11-07 10:20:00,16.24,16.27,16.23,16.25,70800.0,12.1836,12.2061,12.1761,12.1911,70800.0
2012-11-07 10:30:00,16.25,16.25,16.21,16.25,47000.0,12.1911,12.1911,12.1611,12.1911,47000.0
2012-11-07 10:40:00,16.25,16.25,16.22,16.24,34800.0,12.1911,12.1911,12.1686,12.1836,34800.0
2012-11-07 10:50:00,16.24,16.24,16.15,16.15,89000.0,12.1836,12.1836,12.1161,12.1161,89000.0
2012-11-07 11:00:00,16.16,16.19,16.15,16.17,30000.0,12.1236,12.1461,12.1161,12.1311,30000.0
2012-11-07 11:10:00,16.16,16.16,16.1,16.11,81000.0,12.1236,12.1236,12.0786,12.0861,81000.0
2012-11-07 11:20:00,16.11,16.12,16.03,16.04,127400.0,12.0861,12.0936,12.0261,12.0336,127400.0
2012-11-07 11:30:00,16.04,16.1,16.01,16.08,79800.0,12.0336,12.0786,12.0111,12.0636,79800.0
2012-11-07 11:40:00,16.08,16.11,16.06,16.11,50000.0,12.0636,12.0861,12.0486,12.0861,50000.0
2012-11-07 11:50:00,16.11,16.13,16.09,16.11,83200.0,12.0861,12.1011,12.0711,12.0861,83200.0
2012-11-07 12:00:00,16.11,16.13,16.11,16.11,27800.0,12.0861,12.1011,12.0861,12.0861,27800.0
2012-11-07 12:10:00,16.11,16.12,16.08,16.1,88800.0,12.0861,12.0936,12.0636,12.0786,88800.0
2012-11-07 12:20:00,16.1,16.11,16.08,16.1,151800.0,12.0786,12.0861,12.0636,12.0786,151800.0
2012-11-07 12:30:00,16.1,16.13,16.08,16.1,74400.0,12.0786,12.1011,12.0636,12.0786,74400.0
2012-11-07 12:40:00,16.1,16.11,16.05,16.06,208600.0,12.0786,12.0861,12.0411,12.0486,208600.0
2012-11-07 12:50:00,16.07,16.09,16.05,16.06,207000.0,12.0561,12.0711,12.0411,12.0486,207000.0
2012-11-07 13:00:00,16.06,16.11,16.06,16.1,77200.0,12.0486,12.0861,12.0486,12.0786,77200.0
2012-11-07 13:10:00,16.11,16.12,16.1,16.1,28200.0,12.0861,12.0936,12.0786,12.0786,28200.0
2012-11-07 13:20:00,16.1,16.13,16.1,16.11,29400.0,12.0786,12.1011,12.0786,12.0861,29400.0
2012-11-07 13:30:00,16.11,16.17,16.1,16.17,45600.0,12.0861,12.1311,12.0786,12.1311,45600.0
2012-11-07 13:40:00,16.16,16.17,16.14,16.14,28000.0,12.1236,12.1311,12.1086,12.1086,28000.0
2012-11-07 13:50:00,16.14,16.15,16.11,16.13,38600.0,12.1086,12.1161,12.0861,12.1011,38600.0
2012-11-07 14:00:00,16.11,16.16,16.11,16.15,34400.0,12.0861,12.1236,12.0861,12.1161,34400.0
2012-11-07 14:10:00,16.14,16.15,16.1,16.11,40000.0,12.1086,12.1161,12.0786,12.0861,40000.0
2012-11-07 14:20:00,16.1,16.12,16.1,16.1,32400.0,12.0786,12.0936,12.0786,12.0786,32400.0
2012-11-07 14:30:00,16.11,16.11,16.08,16.08,55600.0,12.0861,12.0861,12.0636,12.0636,55600.0
2012-11-07 14:40:00,16.08,16.09,16.07,16.09,51800.0,12.0636,12.0711,12.0561,12.0711,51800.0
2012-11-07 14:50:00,16.09,16.14,16.08,16.13,52200.0,12.0711,12.1086,12.0636,12.1011,52200.0
2012-11-07 15:00:00,16.14,16.14,16.1,16.11,71000.0,12.1086,12.1086,12.0786,12.0861,71000.0
2012-11-07 15:10:00,16.11,16.13,16.09,16.1,127400.0,12.0861,12.1011,12.0711,12.0786,127400.0
2012-11-07 15:20:00,16.1,16.13,16.1,16.11,204600.0,12.0786,12.1011,12.0786,12.0861,204600.0
2012-11-07 15:30:00,16.12,16.13,16.1,16.1,102600.0,12.0936,12.1011,12.0786,12.0786,102600.0
2012-11-07 15:40:00,16.1,16.14,16.09,16.1,139600.0,12.0786,12.1086,12.0711,12.0786,139600.0
2012-11-07 15:50:00,16.1,16.11,16.06,16.07,365200.0,12.0786,12.0861,12.0486,12.0561,365200.0
2012-11-08 09:30:00,16.08,16.17,16.05,16.09,72000.0,12.0636,12.1311,12.0411,12.0711,72000.0
2012-11-08 09:40:00,16.09,16.15,16.09,16.11,38600.0,12.0711,12.1161,12.0711,12.0861,38600.0
2012-11-08 09:50:00,16.11,16.14,16.1,16.11,22400.0,12.0861,12.1086,12.0786,12.0861,22400.0
2012-11-08 10:00:00,16.11,16.11,16.09,16.11,65800.0,12.0861,12.0861,12.0711,12.0861,65800.0
2012-11-08 10:10:00,16.11,16.14,16.11,16.11,25000.0,12.0861,12.1086,12.0861,12.0861,25000.0
2012-11-08 10:20:00,16.11,16.11,16.08,16.11,47000.0,12.0861,12.0861,12.0636,12.0861,47000.0
2012-11-08 10:30:00,16.12,16.17,16.11,16.17,56800.0,12.0936,12.1311,12.0861,12.1311,56800.0
2012-11-08 10:40:00,16.16,16.18,16.11,16.15,93800.0,12.1236,12.1386,12.0861,12.1161,93800.0
2012-11-08 10:50:00,16.16,16.2,16.15,16.18,268800.0,12.1236,12.1536,12.1161,12.1386,268800.0
2012-11-08 11:00:00,16.18,16.23,16.17,16.21,88200.0,12.1386,12.1761,12.1311,12.1611,88200.0
2012-11-08 11:10:00,16.21,16.23,16.19,16.2,49600.0,12.1611,12.1761,12.1461,12.1536,49600.0
2012-11-08 11:20:00,16.2,16.2,16.17,16.17,36400.0,12.1536,12.1536,12.1311,12.1311,36400.0
2012-11-08 11:30:00,16.17,16.17,16.13,16.15,49800.0,12.1311,12.1311,12.1011,12.1161,49800.0
2012-11-08 11:40:00,16.15,16.17,16.14,16.16,41600.0,12.1161,12.1311,12.1086,12.1236,41600.0
2012-11-08 11:50:00,16.16,16.17,16.15,16.16,38400.0,12.1236,12.1311,12.1161,12.1236,38400.0
2012-11-08 12:00:00,16.16,16.16,16.12,16.14,31600.0,12.1236,12.1236,12.0936,12.1086,31600.0
2012-11-08 12:10:00,16.13,16.13,16.1,16.1,28600.0,12.1011,12.1011,12.0786,12.0786,28600.0
2012-11-08 12:20:00,16.11,16.11,16.08,16.11,60400.0,12.0861,12.0861,12.0636,12.0861,60400.0
2012-11-08 12:30:00,16.1,16.11,16.09,16.11,76800.0,12.0786,12.0861,12.0711,12.0861,76800.0
2012-11-08 12:40:00,16.11,16.11,16.08,16.1,38800.0,12.0861,12.0861,12.0636,12.0786,38800.0
2012-11-08 12:50:00,16.1,16.13,16.1,16.13,25800.0,12.0786,12.1011,12.0786,12.1011,25800.0
2012-11-08 13:00:00,16.13,16.13,16.09,16.1,29800.0,12.1011,12.1011,12.0711,12.0786,29800.0
2012-11-08 13:10:00,16.1,16.11,16.07,16.08,37000.0,12.0786,12.0861,12.0561,12.0636,37000.0
2012-11-08 13:20:00,16.08,16.08,16.04,16.06,50000.0,12.0636,12.0636,12.0336,12.0486,50000.0
2012-11-08 13:30:00,16.06,16.08,16.04,16.08,45000.0,12.0486,12.0636,12.0336,12.0636,45000.0
2012-11-08 13:40:00,16.08,16.08,16.05,16.05,68400.0,12.0636,12.0636,12.0411,12.0411,68400.0
2012-11-08 13:50:00,16.06,16.06,16.04,16.06,45000.0,12.0486,12.0486,12.0336,12.0486,45000.0
2012-11-08 14:00:00,16.06,16.06,16.03,16.04,30600.0,12.0486,12.0486,12.0261,12.0336,30600.0
2012-11-08 14:10:00,16.04,16.06,16.02,16.02,75000.0,12.0336,12.0486,12.0186,12.0186,75000.0
2012-11-08 14:20:00,16.02,16.04,16.01,16.03,41000.0,12.0186,12.0336,12.0111,12.0261,41000.0
2012-11-08 14:30:00,16.03,16.03,16.02,16.03,49000.0,12.0261,12.0261,12.0186,12.0261,49000.0
2012-11-08 14:40:00,16.03,16.05,16.03,16.05,74800.0,12.0261,12.0411,12.0261,12.0411,74800.0
2012-11-08 14:50:00,16.05,16.06,16.01,16.02,67000.0,12.0411,12.0486,12.0111,12.0186,67000.0
2012-11-08 15:00:00,16.02,16.03,16.0,16.03,64400.0,12.0186,12.0261,12.0035,12.0261,64400.0
2012-11-08 15:10:00,16.02,16.04,16.0,16.02,100000.0,12.0186,12.0336,12.0035,12.0186,100000.0
2012-11-08 15:20:00,16.02,16.03,16.01,16.03,77200.0,12.0186,12.0261,12.0111,12.0261,77200.0
2012-11-08 15:30:00,16.02,16.03,15.99,16.01,107000.0,12.0186,12.0261,11.996,12.0111,107000.0
2012-11-08 15:40:00,16.01,16.02,15.98,15.99,131400.0,12.0111,12.0186,11.9885,11.996,131400.0
2012-11-08 15:50:00,15.99,16.01,15.94,15.94,348400.0,11.996,12.0111,11.9585,11.9585,348400.0
2012-11-09 09:30:00,15.54,15.74,15.54,15.59,624400.0,11.6584,11.8085,11.6584,11.696,624400.0
2012-11-09 09:40:00,15.59,15.63,15.53,15.53,394400.0,11.696,11.726,11.6509,11.6509,394400.0
2012-11-09 09:50:00,15.53,15.55,15.45,15.53,559600.0,11.6509,11.6659,11.5909,11.6509,559600.0
2012-11-09 10:00:00,15.53,15.63,15.51,15.6,668200.0,11.6509,11.726,11.6359,11.7035,668200.0
2012-11-09 10:10:00,15.6,15.66,15.58,15.58,435800.0,11.7035,11.7485,11.6885,11.6885,435800.0
2012-11-09 10:20:00,15.58,15.58,15.52,15.52,161400.0,11.6885,11.6885,11.6434,11.6434,161400.0
2012-11-09 10:30:00,15.53,15.54,15.45,15.45,169400.0,11.6509,11.6584,11.5909,11.5909,169400.0
2012-11-09 10:40:00,15.45,15.49,15.44,15.47,247000.0,11.5909,11.6209,11.5834,11.6059,247000.0
2012-11-09 10:50:00,15.47,15.55,15.45,15.55,237400.0,11.6059,11.6659,11.5909,11.6659,237400.0
2012-11-09 11:00:00,15.54,15.55,15.51,15.51,185600.0,11.6584,11.6659,11.6359,11.6359,185600.0
2012-11-09 11:10:00,15.51,15.54,15.51,15.52,126000.0,11.6359,11.6584,11.6359,11.6434,126000.0
2012-11-09 11:20:00,15.52,15.52,15.47,15.49,169000.0,11.6434,11.6434,11.6059,11.6209,169000.0
2012-11-09 11:30:00,15.48,15.49,15.42,15.45,144400.0,11.6134,11.6209,11.5684,11.5909,144400.0
2012-11-09 11:40:00,15.45,15.48,15.45,15.46,141600.0,11.5909,11.6134,11.5909,11.5984,141600.0
2012-11-09 11:50:00,15.45,15.51,15.45,15.5,161000.0,11.5909,11.6359,11.5909,11.6284,161000.0
2012-11-09 12:00:00,15.51,15.55,15.5,15.51,148200.0,11.6359,11.6659,11.6284,11.6359,148200.0
2012-11-09 12:10:00,15.51,15.54,15.49,15.54,223000.0,11.6359,11.6584,11.6209,11.6584,223000.0
2012-11-09 12:20:00,15.54,15.65,15.54,15.62,84400.0,11.6584,11.741,11.6584,11.7185,84400.0
2012-11-09 12:30:00,15.62,15.67,15.62,15.65,84600.0,11.7185,11.756,11.7185,11.741,84600.0
2012-11-09 12:40:00,15.65,15.65,15.56,15.59,104200.0,11.741,11.741,11.6735,11.696,104200.0
2012-11-09 12:50:00,15.59,15.62,15.59,15.6,65600.0,11.696,11.7185,11.696,11.7035,65600.0
2012-11-09 13:00:00,15.59,15.62,15.56,15.58,77600.0,11.696,11.7185,11.6735,11.6885,77600.0
2012-11-09 13:10:00,15.58,15.59,15.52,15.57,150600.0,11.6885,11.696,11.6434,11.681,150600.0
2012-11-09 13:20:00,15.56,15.56,15.49,15.51,99000.0,11.6735,11.6735,11.6209,11.6359,99000.0
2012-11-09 13:30:00,15.51,15.52,15.49,15.49,168000.0,11.6359,11.6434,11.6209,11.6209,168000.0
2012-11-09 13:40:00,15.49,15.49,15.44,15.45,248000.0,11.6209,11.6209,11.5834,11.5909,248000.0
2012-11-09 13:50:00,15.45,15.47,15.42,15.43,141600.0,11.5909,11.6059,11.5684,11.5759,141600.0
2012-11-09 14:00:00,15.43,15.43,15.36,15.36,218000.0,11.5759,11.5759,11.5234,11.5234,218000.0
2012-11-09 14:10:00,15.36,15.39,15.34,15.37,172800.0,11.5234,11.5459,11.5084,11.5309,172800.0
2012-11-09 14:20:00,15.36,15.37,15.35,15.37,117600.0,11.5234,11.5309,11.5159,11.5309,117600.0
2012-11-09 14:30:00,15.37,15.44,15.37,15.38,124200.0,11.5309,11.5834,11.5309,11.5384,124200.0
2012-11-09 14:40:00,15.38,15.4,15.36,15.36,107400.0,11.5384,11.5534,11.5234,11.5234,107400.0
2012-11-09 14:50:00,15.36,15.37,15.31,15.31,256000.0,11.5234,11.5309,11.4859,11.4859,256000.0
2012-11-09 15:00:00,15.32,15.33,15.3,15.31,132600.0,11.4934,11.5009,11.4784,11.4859,132600.0
2012-11-09 15:10:00,15.31,15.33,15.3,15.3,213400.0,11.4859,11.5009,11.4784,11.4784,213400.0
2012-11-09 15:20:00,15.3,15.31,15.19,15.3,372600.0,11.4784,11.4859,11.3959,11.4784,372600.0
2012-11-09 15:30:00,15.3,15.31,15.26,15.28,304200.0,11.4784,11.4859,11.4484,11.4634,304200.0
2012-11-09 15:40:00,15.28,15.36,15.28,15.35,445800.0,11.4634,11.5234,11.4634,11.5159,445800.0
2012-11-09 15:50:00,15.35,15.36,15.27,15.31,867200.0,11.5159,11.5234,11.4559,11.4859,867200.0
2012-11-12 09:30:00,15.31,15.4,15.02,15.09,515000.0,11.4859,11.5534,11.2683,11.3208,515000.0
2012-11-12 09:40:00,15.09,15.1,15.05,15.07,283600.0,11.3208,11.3283,11.2908,11.3058,283600.0
2012-11-12 09:50:00,15.07,15.07,15.01,15.05,230800.0,11.3058,11.3058,11.2608,11.2908,230800.0
2012-11-12 10:00:00,15.05,15.05,15.01,15.03,235400.0,11.2908,11.2908,11.2608,11.2758,235400.0
2012-11-12 10:10:00,15.03,15.07,15.02,15.06,187600.0,11.2758,11.3058,11.2683,11.2983,187600.0
2012-11-12 10:20:00,15.06,15.06,15.03,15.05,243400.0,11.2983,11.2983,11.2758,11.2908,243400.0
2012-11-12 10:30:00,15.05,15.09,15.04,15.08,95000.0,11.2908,11.3208,11.2833,11.3133,95000.0
2012-11-12 10:40:00,15.08,15.09,15.05,15.07,244800.0,11.3133,11.3208,11.2908,11.3058,244800.0
2012-11-12 10:50:00,15.08,15.08,15.06,15.06,108800.0,11.3133,11.3133,11.2983,11.2983,108800.0
2012-11-12 11:00:00,15.06,15.08,15.05,15.07,124200.0,11.2983,11.3133,11.2908,11.3058,124200.0
2012-11-12 11:10:00,15.08,15.08,15.06,15.06,142200.0,11.3133,11.3133,11.2983,11.2983,142200.0
2012-11-12 11:20:00,15.06,15.07,15.05,15.06,71400.0,11.2983,11.3058,11.2908,11.2983,71400.0
2012-11-12 11:30:00,15.07,15.08,15.06,15.08,106000.0,11.3058,11.3133,11.2983,11.3133,106000.0
2012-11-12 11:40:00,15.08,15.09,15.06,15.07,87200.0,11.3133,11.3208,11.2983,11.3058,87200.0
2012-11-12 11:50:00,15.08,15.09,15.06,15.06,81800.0,11.3133,11.3208,11.2983,11.2983,81800.0
2012-11-12 12:00:00,15.06,15.08,15.06,15.06,174800.0,11.2983,11.3133,11.2983,11.2983,174800.0
2012-11-12 12:10:00,15.06,15.06,15.01,15.01,151000.0,11.2983,11.2983,11.2608,11.2608,151000.0
2012-11-12 12:20:00,15.01,15.03,15.01,15.02,51200.0,11.2608,11.2758,11.2608,11.2683,51200.0
2012-11-12 12:30:00,15.03,15.05,15.02,15.03,40200.0,11.2758,11.2908,11.2683,11.2758,40200.0
2012-11-12 12:40:00,15.03,15.05,15.01,15.01,122400.0,11.2758,11.2908,11.2608,11.2608,122400.0
2012-11-12 12:50:00,15.01,15.02,15.0,15.01,80400.0,11.2608,11.2683,11.2533,11.2608,80400.0
2012-11-12 13:00:00,15.01,15.03,15.01,15.03,110400.0,11.2608,11.2758,11.2608,11.2758,110400.0
2012-11-12 13:10:00,15.03,15.08,15.03,15.06,123800.0,11.2758,11.3133,11.2758,11.2983,123800.0
2012-11-12 13:20:00,15.06,15.12,15.06,15.12,154400.0,11.2983,11.3434,11.2983,11.3434,154400.0
2012-11-12 13:30:00,15.12,15.12,15.09,15.1,976400.0,11.3434,11.3434,11.3208,11.3283,976400.0
2012-11-12 13:40:00,15.11,15.11,15.08,15.09,72000.0,11.3359,11.3359,11.3133,11.3208,72000.0
2012-11-12 13:50:00,15.09,15.1,15.09,15.09,110800.0,11.3208,11.3283,11.3208,11.3208,110800.0
2012-11-12 14:00:00,15.09,15.1,15.06,15.09,75000.0,11.3208,11.3283,11.2983,11.3208,75000.0
2012-11-12 14:10:00,15.1,15.14,15.1,15.13,68600.0,11.3283,11.3584,11.3283,11.3509,68600.0
2012-11-12 14:20:00,15.13,15.15,15.13,15.15,55600.0,11.3509,11.3659,11.3509,11.3659,55600.0
2012-11-12 14:30:00,15.15,15.16,15.14,15.15,68800.0,11.3659,11.3734,11.3584,11.3659,68800.0
2012-11-12 14:40:00,15.15,15.18,15.15,15.17,108000.0,11.3659,11.3884,11.3659,11.3809,108000.0
2012-11-12 14:50:00,15.17,15.18,15.17,15.18,105800.0,11.3809,11.3884,11.3809,11.3884,105800.0
2012-11-12 15:00:00,15.18,15.2,15.17,15.18,72800.0,11.3884,11.4034,11.3809,11.3884,72800.0
2012-11-12 15:10:00,15.18,15.2,15.18,15.18,266800.0,11.3884,11.4034,11.3884,11.3884,266800.0
2012-11-12 15:20:00,15.18,15.2,15.15,15.2,192600.0,11.3884,11.4034,11.3659,11.4034,192600.0
2012-11-12 15:30:00,15.2,15.21,15.19,15.21,183400.0,11.4034,11.4109,11.3959,11.4109,183400.0
2012-11-12 15:40:00,15.21,15.24,15.21,15.22,285400.0,11.4109,11.4334,11.4109,11.4184,285400.0
2012-11-12 15:50:00,15.22,15.23,15.17,15.18,525600.0,11.4184,11.4259,11.3809,11.3884,525600.0
2012-11-13 09:30:00,15.1,15.1,15.0,15.01,165000.0,11.3283,11.3283,11.2533,11.2608,165000.0
2012-11-13 09:40:00,15.02,15.06,14.99,15.06,282200.0,11.2683,11.2983,11.2458,11.2983,282200.0
2012-11-13 09:50:00,15.06,15.13,15.05,15.13,254600.0,11.2983,11.3509,11.2908,11.3509,254600.0
2012-11-13 10:00:00,15.13,15.13,15.06,15.1,229800.0,11.3509,11.3509,11.2983,11.3283,229800.0
2012-11-13 10:10:00,15.1,15.15,15.1,15.12,153800.0,11.3283,11.3659,11.3283,11.3434,153800.0
2012-11-13 10:20:00,15.13,15.15,15.12,15.15,129400.0,11.3509,11.3659,11.3434,11.3659,129400.0
2012-11-13 10:30:00,15.15,15.17,15.12,15.14,98800.0,11.3659,11.3809,11.3434,11.3584,98800.0
2012-11-13 10:40:00,15.14,15.15,15.1,15.15,98200.0,11.3584,11.3659,11.3283,11.3659,98200.0
2012-11-13 10:50:00,15.15,15.2,15.14,15.2,89800.0,11.3659,11.4034,11.3584,11.4034,89800.0
2012-11-13 11:00:00,15.19,15.22,15.19,15.2,70200.0,11.3959,11.4184,11.3959,11.4034,70200.0
2012-11-13 11:10:00,15.21,15.25,15.2,15.25,156600.0,11.4109,11.4409,11.4034,11.4409,156600.0
2012-11-13 11:20:00,15.25,15.26,15.23,15.24,104400.0,11.4409,11.4484,11.4259,11.4334,104400.0
2012-11-13 11:30:00,15.24,15.26,15.19,15.19,114400.0,11.4334,11.4484,11.3959,11.3959,114400.0
2012-11-13 11:40:00,15.19,15.2,15.18,15.19,49200.0,11.3959,11.4034,11.3884,11.3959,49200.0
2012-11-13 11:50:00,15.18,15.19,15.17,15.19,44400.0,11.3884,11.3959,11.3809,11.3959,44400.0
2012-11-13 12:00:00,15.19,15.21,15.18,15.18,37800.0,11.3959,11.4109,11.3884,11.3884,37800.0
2012-11-13 12:10:00,15.17,15.18,15.15,15.15,46800.0,11.3809,11.3884,11.3659,11.3659,46800.0
2012-11-13 12:20:00,15.16,15.17,15.14,15.16,39200.0,11.3734,11.3809,11.3584,11.3734,39200.0
2012-11-13 12:30:00,15.17,15.17,15.13,15.15,49200.0,11.3809,11.3809,11.3509,11.3659,49200.0
2012-11-13 12:40:00,15.15,15.16,15.13,15.15,38600.0,11.3659,11.3734,11.3509,11.3659,38600.0
2012-11-13 12:50:00,15.15,15.17,15.15,15.17,30800.0,11.3659,11.3809,11.3659,11.3809,30800.0
2012-11-13 13:00:00,15.17,15.2,15.17,15.18,205200.0,11.3809,11.4034,11.3809,11.3884,205200.0
2012-11-13 13:10:00,15.18,15.21,15.17,15.2,49400.0,11.3884,11.4109,11.3809,11.4034,49400.0
2012-11-13 13:20:00,15.2,15.2,15.18,15.19,46800.0,11.4034,11.4034,11.3884,11.3959,46800.0
2012-11-13 13:30:00,15.19,15.22,15.19,15.22,70000.0,11.3959,11.4184,11.3959,11.4184,70000.0
2012-11-13 13:40:00,15.22,15.23,15.22,15.22,36200.0,11.4184,11.4259,11.4184,11.4184,36200.0
2012-11-13 13:50:00,15.23,15.24,15.21,15.24,85600.0,11.4259,11.4334,11.4109,11.4334,85600.0
2012-11-13 14:00:00,15.24,15.26,15.22,15.25,143400.0,11.4334,11.4484,11.4184,11.4409,143400.0
2012-11-13 14:10:00,15.26,15.26,15.24,15.24,73200.0,11.4484,11.4484,11.4334,11.4334,73200.0
2012-11-13 14:20:00,15.25,15.26,15.22,15.22,63000.0,11.4409,11.4484,11.4184,11.4184,63000.0
2012-11-13 14:30:00,15.23,15.23,15.21,15.21,97800.0,11.4259,11.4259,11.4109,11.4109,97800.0
2012-11-13 14:40:00,15.22,15.22,15.2,15.21,121400.0,11.4184,11.4184,11.4034,11.4109,121400.0
2012-11-13 14:50:00,15.21,15.22,15.2,15.22,69600.0,11.4109,11.4184,11.4034,11.4184,69600.0
2012-11-13 15:00:00,15.22,15.22,15.17,15.18,139800.0,11.4184,11.4184,11.3809,11.3884,139800.0
2012-11-13 15:10:00,15.18,15.18,15.12,15.12,155400.0,11.3884,11.3884,11.3434,11.3434,155400.0
2012-11-13 15:20:00,15.12,15.12,15.08,15.09,157600.0,11.3434,11.3434,11.3133,11.3208,157600.0
2012-11-13 15:30:00,15.09,15.11,15.08,15.09,274200.0,11.3208,11.3359,11.3133,11.3208,274200.0
2012-11-13 15:40:00,15.09,15.09,15.06,15.09,215200.0,11.3208,11.3208,11.2983,11.3208,215200.0
2012-11-13 15:50:00,15.09,15.09,15.05,15.07,433400.0,11.3208,11.3208,11.2908,11.3058,433400.0
2012-11-14 09:30:00,15.11,15.27,14.98,14.99,147800.0,11.3359,11.4559,11.2383,11.2458,147800.0
2012-11-14 09:40:00,14.99,15.06,14.99,15.02,107400.0,11.2458,11.2983,11.2458,11.2683,107400.0
2012-11-14 09:50:00,15.03,15.05,14.97,15.0,102600.0,11.2758,11.2908,11.2308,11.2533,102600.0
2012-11-14 10:00:00,15.0,15.05,14.99,15.04,88600.0,11.2533,11.2908,11.2458,11.2833,88600.0
2012-11-14 10:10:00,15.04,15.06,15.01,15.06,63600.0,11.2833,11.2983,11.2608,11.2983,63600.0
2012-11-14 10:20:00,15.06,15.08,15.03,15.06,133800.0,11.2983,11.3133,11.2758,11.2983,133800.0
2012-11-14 10:30:00,15.07,15.08,15.05,15.06,297400.0,11.3058,11.3133,11.2908,11.2983,297400.0
2012-11-14 10:40:00,15.06,15.07,15.04,15.06,310200.0,11.2983,11.3058,11.2833,11.2983,310200.0
2012-11-14 10:50:00,15.06,15.08,15.04,15.05,104200.0,11.2983,11.3133,11.2833,11.2908,104200.0
2012-11-14 11:00:00,15.05,15.07,15.04,15.06,152200.0,11.2908,11.3058,11.2833,11.2983,152200.0
2012-11-14 11:10:00,15.06,15.06,15.04,15.05,94400.0,11.2983,11.2983,11.2833,11.2908,94400.0
2012-11-14 11:20:00,15.06,15.07,15.04,15.06,86000.0,11.2983,11.3058,11.2833,11.2983,86000.0
2012-11-14 11:30:00,15.06,15.06,15.03,15.04,104800.0,11.2983,11.2983,11.2758,11.2833,104800.0
2012-11-14 11:40:00,15.04,15.08,15.03,15.08,68600.0,11.2833,11.3133,11.2758,11.3133,68600.0
2012-11-14 11:50:00,15.09,15.12,15.08,15.08,63800.0,11.3208,11.3434,11.3133,11.3133,63800.0
2012-11-14 12:00:00,15.08,15.09,15.06,15.06,48200.0,11.3133,11.3208,11.2983,11.2983,48200.0
2012-11-14 12:10:00,15.06,15.08,15.06,15.06,104000.0,11.2983,11.3133,11.2983,11.2983,104000.0
2012-11-14 12:20:00,15.06,15.1,15.06,15.1,78400.0,11.2983,11.3283,11.2983,11.3283,78400.0
2012-11-14 12:30:00,15.11,15.12,15.06,15.06,40200.0,11.3359,11.3434,11.2983,11.2983,40200.0
2012-11-14 12:40:00,15.06,15.08,15.04,15.06,68200.0,11.2983,11.3133,11.2833,11.2983,68200.0
2012-11-14 12:50:00,15.06,15.15,15.06,15.13,287000.0,11.2983,11.3659,11.2983,11.3509,287000.0
2012-11-14 13:00:00,15.13,15.13,15.06,15.06,93600.0,11.3509,11.3509,11.2983,11.2983,93600.0
2012-11-14 13:10:00,15.06,15.09,15.06,15.09,42600.0,11.2983,11.3208,11.2983,11.3208,42600.0
2012-11-14 13:20:00,15.09,15.11,15.07,15.09,37400.0,11.3208,11.3359,11.3058,11.3208,37400.0
2012-11-14 13:30:00,15.09,15.11,15.08,15.11,65600.0,11.3208,11.3359,11.3133,11.3359,65600.0
2012-11-14 13:40:00,15.11,15.12,15.08,15.09,128200.0,11.3359,11.3434,11.3133,11.3208,128200.0
2012-11-14 13:50:00,15.09,15.09,15.06,15.08,45400.0,11.3208,11.3208,11.2983,11.3133,45400.0
2012-11-14 14:00:00,15.07,15.1,15.05,15.05,93400.0,11.3058,11.3283,11.2908,11.2908,93400.0
2012-11-14 14:10:00,15.06,15.06,15.02,15.03,58000.0,11.2983,11.2983,11.2683,11.2758,58000.0
2012-11-14 14:20:00,15.03,15.07,15.02,15.07,147200.0,11.2758,11.3058,11.2683,11.3058,147200.0
2012-11-14 14:30:00,15.07,15.09,15.03,15.08,208400.0,11.3058,11.3208,11.2758,11.3133,208400.0
2012-11-14 14:40:00,15.08,15.09,15.03,15.04,152000.0,11.3133,11.3208,11.2758,11.2833,152000.0
2012-11-14 14:50:00,15.03,15.04,15.02,15.03,108400.0,11.2758,11.2833,11.2683,11.2758,108400.0
2012-11-14 15:00:00,15.03,15.04,14.97,14.97,164200.0,11.2758,11.2833,11.2308,11.2308,164200.0
2012-11-14 15:10:00,14.97,14.99,14.94,14.95,95000.0,11.2308,11.2458,11.2083,11.2158,95000.0
2012-11-14 15:20:00,14.94,15.01,14.94,15.0,250200.0,11.2083,11.2608,11.2083,11.2533,250200.0
2012-11-14 15:30:00,14.99,15.0,14.96,14.96,116000.0,11.2458,11.2533,11.2233,11.2233,116000.0
2012-11-14 15:40:00,14.96,14.97,14.93,14.94,195600.0,11.2233,11.2308,11.2008,11.2083,195600.0
2012-11-14 15:50:00,14.94,14.96,14.91,14.95,418600.0,11.2083,11.2233,11.1858,11.2158,418600.0
2012-11-15 09:30:00,14.95,15.0,14.9,14.99,168000.0,11.2158,11.2533,11.1783,11.2458,168000.0
2012-11-15 09:40:00,15.0,15.01,14.93,14.94,83400.0,11.2533,11.2608,11.2008,11.2083,83400.0
2012-11-15 09:50:00,14.94,14.95,14.9,14.91,88600.0,11.2083,11.2158,11.1783,11.1858,88600.0
2012-11-15 10:00:00,14.9,14.95,14.85,14.9,209400.0,11.1783,11.2158,11.1408,11.1783,209400.0
2012-11-15 10:10:00,14.9,14.94,14.89,14.9,85800.0,11.1783,11.2083,11.1708,11.1783,85800.0
2012-11-15 10:20:00,14.9,14.9,14.87,14.87,56000.0,11.1783,11.1783,11.1558,11.1558,56000.0
2012-11-15 10:30:00,14.87,14.9,14.86,14.88,169800.0,11.1558,11.1783,11.1483,11.1633,169800.0
2012-11-15 10:40:00,14.88,14.88,14.85,14.85,59600.0,11.1633,11.1633,11.1408,11.1408,59600.0
2012-11-15 10:50:00,14.86,14.88,14.82,14.83,68600.0,11.1483,11.1633,11.1183,11.1258,68600.0
2012-11-15 11:00:00,14.83,14.86,14.79,14.8,95600.0,11.1258,11.1483,11.0958,11.1033,95600.0
2012-11-15 11:10:00,14.81,14.84,14.81,14.82,87600.0,11.1108,11.1333,11.1108,11.1183,87600.0
2012-11-15 11:20:00,14.82,14.86,14.81,14.83,47200.0,11.1183,11.1483,11.1108,11.1258,47200.0
2012-11-15 11:30:00,14.83,14.85,14.83,14.83,48400.0,11.1258,11.1408,11.1258,11.1258,48400.0
2012-11-15 11:40:00,14.83,14.84,14.79,14.81,75600.0,11.1258,11.1333,11.0958,11.1108,75600.0
2012-11-15 11:50:00,14.81,14.83,14.79,14.82,55200.0,11.1108,11.1258,11.0958,11.1183,55200.0
2012-11-15 12:00:00,14.82,14.83,14.79,14.8,52000.0,11.1183,11.1258,11.0958,11.1033,52000.0
2012-11-15 12:10:00,14.8,14.8,14.77,14.77,88400.0,11.1033,11.1033,11.0808,11.0808,88400.0
2012-11-15 12:20:00,14.77,14.78,14.76,14.77,46000.0,11.0808,11.0883,11.0733,11.0808,46000.0
2012-11-15 12:30:00,14.77,14.81,14.76,14.8,65400.0,11.0808,11.1108,11.0733,11.1033,65400.0
2012-11-15 12:40:00,14.8,14.81,14.78,14.81,50600.0,11.1033,11.1108,11.0883,11.1108,50600.0
2012-11-15 12:50:00,14.81,14.81,14.79,14.81,116400.0,11.1108,11.1108,11.0958,11.1108,116400.0
2012-11-15 13:00:00,14.81,14.83,14.8,14.81,135400.0,11.1108,11.1258,11.1033,11.1108,135400.0
2012-11-15 13:10:00,14.81,14.86,14.81,14.85,105400.0,11.1108,11.1483,11.1108,11.1408,105400.0
2012-11-15 13:20:00,14.85,14.86,14.84,14.86,86600.0,11.1408,11.1483,11.1333,11.1483,86600.0
2012-11-15 13:30:00,14.86,14.87,14.84,14.85,72400.0,11.1483,11.1558,11.1333,11.1408,72400.0
2012-11-15 13:40:00,14.85,14.87,14.85,14.86,54800.0,11.1408,11.1558,11.1408,11.1483,54800.0
2012-11-15 13:50:00,14.86,14.9,14.86,14.86,68800.0,11.1483,11.1783,11.1483,11.1483,68800.0
2012-11-15 14:00:00,14.86,14.88,14.84,14.85,78600.0,11.1483,11.1633,11.1333,11.1408,78600.0
2012-11-15 14:10:00,14.84,14.88,14.84,14.88,101000.0,11.1333,11.1633,11.1333,11.1633,101000.0
2012-11-15 14:20:00,14.88,14.92,14.88,14.92,123000.0,11.1633,11.1933,11.1633,11.1933,123000.0
2012-11-15 14:30:00,14.91,14.92,14.88,14.88,120600.0,11.1858,11.1933,11.1633,11.1633,120600.0
2012-11-15 14:40:00,14.88,14.92,14.88,14.9,219200.0,11.1633,11.1933,11.1633,11.1783,219200.0
2012-11-15 14:50:00,14.9,14.93,14.88,14.88,77800.0,11.1783,11.2008,11.1633,11.1633,77800.0
2012-11-15 15:00:00,14.88,14.88,14.84,14.85,87400.0,11.1633,11.1633,11.1333,11.1408,87400.0
2012-11-15 15:10:00,14.85,14.87,14.83,14.84,96600.0,11.1408,11.1558,11.1258,11.1333,96600.0
2012-11-15 15:20:00,14.84,14.85,14.81,14.81,123200.0,11.1333,11.1408,11.1108,11.1108,123200.0
2012-11-15 15:30:00,14.81,14.84,14.81,14.84,118800.0,11.1108,11.1333,11.1108,11.1333,118800.0
2012-11-15 15:40:00,14.84,14.88,14.84,14.87,163000.0,11.1333,11.1633,11.1333,11.1558,163000.0
2012-11-15 15:50:00,14.86,14.86,14.8,14.81,476600.0,11.1483,11.1483,11.1033,11.1108,476600.0
2012-11-16 09:30:00,14.8,14.83,14.73,14.74,457200.0,11.1033,11.1258,11.0508,11.0583,457200.0
2012-11-16 09:40:00,14.74,14.74,14.66,14.68,98400.0,11.0583,11.0583,10.9983,11.0133,98400.0
2012-11-16 09:50:00,14.67,14.71,14.62,14.67,118800.0,11.0058,11.0358,10.9682,11.0058,118800.0
2012-11-16 10:00:00,14.67,14.71,14.66,14.7,145000.0,11.0058,11.0358,10.9983,11.0283,145000.0
2012-11-16 10:10:00,14.7,14.71,14.65,14.67,124600.0,11.0283,11.0358,10.9907,11.0058,124600.0
2012-11-16 10:20:00,14.67,14.71,14.67,14.7,109200.0,11.0058,11.0358,11.0058,11.0283,109200.0
2012-11-16 10:30:00,14.71,14.74,14.7,14.73,86400.0,11.0358,11.0583,11.0283,11.0508,86400.0
2012-11-16 10:40:00,14.72,14.74,14.68,14.7,108000.0,11.0433,11.0583,11.0133,11.0283,108000.0
2012-11-16 10:50:00,14.69,14.72,14.68,14.69,102200.0,11.0208,11.0433,11.0133,11.0208,102200.0
2012-11-16 11:00:00,14.69,14.69,14.61,14.61,167000.0,11.0208,11.0208,10.9607,10.9607,167000.0
2012-11-16 11:10:00,14.61,14.61,14.56,14.57,122800.0,10.9607,10.9607,10.9232,10.9307,122800.0
2012-11-16 11:20:00,14.56,14.59,14.49,14.5,149200.0,10.9232,10.9457,10.8707,10.8782,149200.0
2012-11-16 11:30:00,14.5,14.52,14.49,14.5,151200.0,10.8782,10.8932,10.8707,10.8782,151200.0
2012-11-16 11:40:00,14.49,14.58,14.49,14.56,178200.0,10.8707,10.9382,10.8707,10.9232,178200.0
2012-11-16 11:50:00,14.56,14.61,14.56,14.61,93200.0,10.9232,10.9607,10.9232,10.9607,93200.0
2012-11-16 12:00:00,14.62,14.65,14.61,14.62,365600.0,10.9682,10.9907,10.9607,10.9682,365600.0
2012-11-16 12:10:00,14.62,14.64,14.6,14.63,126200.0,10.9682,10.9832,10.9532,10.9757,126200.0
2012-11-16 12:20:00,14.63,14.65,14.62,14.65,142400.0,10.9757,10.9907,10.9682,10.9907,142400.0
2012-11-16 12:30:00,14.65,14.69,14.64,14.67,123400.0,10.9907,11.0208,10.9832,11.0058,123400.0
2012-11-16 12:40:00,14.67,14.69,14.64,14.66,116600.0,11.0058,11.0208,10.9832,10.9983,116600.0
2012-11-16 12:50:00,14.66,14.69,14.64,14.65,133200.0,10.9983,11.0208,10.9832,10.9907,133200.0
2012-11-16 13:00:00,14.65,14.65,14.62,14.65,112800.0,10.9907,10.9907,10.9682,10.9907,112800.0
2012-11-16 13:10:00,14.65,14.65,14.56,14.56,101200.0,10.9907,10.9907,10.9232,10.9232,101200.0
2012-11-16 13:20:00,14.56,14.58,14.55,14.58,104800.0,10.9232,10.9382,10.9157,10.9382,104800.0
2012-11-16 13:30:00,14.58,14.59,14.53,14.53,102400.0,10.9382,10.9457,10.9007,10.9007,102400.0
2012-11-16 13:40:00,14.53,14.54,14.52,14.52,103200.0,10.9007,10.9082,10.8932,10.8932,103200.0
2012-11-16 13:50:00,14.52,14.55,14.52,14.55,90400.0,10.8932,10.9157,10.8932,10.9157,90400.0
2012-11-16 14:00:00,14.55,14.56,14.53,14.54,134400.0,10.9157,10.9232,10.9007,10.9082,134400.0
2012-11-16 14:10:00,14.54,14.55,14.51,14.52,104200.0,10.9082,10.9157,10.8857,10.8932,104200.0
2012-11-16 14:20:00,14.52,14.52,14.47,14.49,127400.0,10.8932,10.8932,10.8557,10.8707,127400.0
2012-11-16 14:30:00,14.49,14.49,14.46,14.49,96400.0,10.8707,10.8707,10.8482,10.8707,96400.0
2012-11-16 14:40:00,14.49,14.53,14.49,14.53,220400.0,10.8707,10.9007,10.8707,10.9007,220400.0
2012-11-16 14:50:00,14.52,14.54,14.52,14.53,129600.0,10.8932,10.9082,10.8932,10.9007,129600.0
2012-11-16 15:00:00,14.54,14.59,14.53,14.59,83400.0,10.9082,10.9457,10.9007,10.9457,83400.0
2012-11-16 15:10:00,14.59,14.62,14.58,14.62,121000.0,10.9457,10.9682,10.9382,10.9682,121000.0
2012-11-16 15:20:00,14.62,14.65,14.62,14.65,93200.0,10.9682,10.9907,10.9682,10.9907,93200.0
2012-11-16 15:30:00,14.65,14.69,14.64,14.68,109600.0,10.9907,11.0208,10.9832,11.0133,109600.0
2012-11-16 15:40:00,14.68,14.73,14.67,14.68,331400.0,11.0133,11.0508,11.0058,11.0133,331400.0
2012-11-16 15:50:00,14.68,14.71,14.65,14.69,480200.0,11.0133,11.0358,10.9907,11.0208,480200.0
2012-11-19 09:30:00,14.62,14.82,14.61,14.81,253400.0,11.0972,11.249,11.0896,11.2414,253400.0
2012-11-19 09:40:00,14.81,14.88,14.74,14.87,263200.0,11.2414,11.2945,11.1883,11.287,263200.0
2012-11-19 09:50:00,14.86,14.86,14.78,14.8,215800.0,11.2794,11.2794,11.2186,11.2338,215800.0
2012-11-19 10:00:00,14.8,14.89,14.78,14.87,253800.0,11.2338,11.3021,11.2186,11.287,253800.0
2012-11-19 10:10:00,14.87,14.9,14.84,14.9,90400.0,11.287,11.3097,11.2642,11.3097,90400.0
2012-11-19 10:20:00,14.9,14.94,14.88,14.92,191200.0,11.3097,11.3401,11.2945,11.3249,191200.0
2012-11-19 10:30:00,14.93,14.96,14.92,14.96,147200.0,11.3325,11.3553,11.3249,11.3553,147200.0
2012-11-19 10:40:00,14.95,14.99,14.95,14.96,85800.0,11.3477,11.378,11.3477,11.3553,85800.0
2012-11-19 10:50:00,14.96,14.97,14.94,14.94,75600.0,11.3553,11.3629,11.3401,11.3401,75600.0
2012-11-19 11:00:00,14.94,14.99,14.94,14.96,113400.0,11.3401,11.378,11.3401,11.3553,113400.0
2012-11-19 11:10:00,14.96,14.97,14.95,14.97,153400.0,11.3553,11.3629,11.3477,11.3629,153400.0
2012-11-19 11:20:00,14.97,14.99,14.97,14.98,43000.0,11.3629,11.378,11.3629,11.3704,43000.0
2012-11-19 11:30:00,14.99,14.99,14.93,14.94,80600.0,11.378,11.378,11.3325,11.3401,80600.0
2012-11-19 11:40:00,14.94,14.94,14.92,14.92,92600.0,11.3401,11.3401,11.3249,11.3249,92600.0
2012-11-19 11:50:00,14.92,14.95,14.92,14.94,109200.0,11.3249,11.3477,11.3249,11.3401,109200.0
2012-11-19 12:00:00,14.93,14.98,14.93,14.97,79200.0,11.3325,11.3704,11.3325,11.3629,79200.0
2012-11-19 12:10:00,14.97,14.99,14.97,14.99,52600.0,11.3629,11.378,11.3629,11.378,52600.0
2012-11-19 12:20:00,14.99,15.01,14.99,15.01,89800.0,11.378,11.3932,11.378,11.3932,89800.0
2012-11-19 12:30:00,15.01,15.02,14.99,15.01,54600.0,11.3932,11.4008,11.378,11.3932,54600.0
2012-11-19 12:40:00,15.01,15.01,14.99,15.0,52600.0,11.3932,11.3932,11.378,11.3856,52600.0
2012-11-19 12:50:00,15.01,15.01,14.99,14.99,53600.0,11.3932,11.3932,11.378,11.378,53600.0
2012-11-19 13:00:00,14.99,14.99,14.96,14.97,67400.0,11.378,11.378,11.3553,11.3629,67400.0
2012-11-19 13:10:00,14.97,14.98,14.96,14.97,109200.0,11.3629,11.3704,11.3553,11.3629,109200.0
2012-11-19 13:20:00,14.96,14.96,14.93,14.94,73600.0,11.3553,11.3553,11.3325,11.3401,73600.0
2012-11-19 13:30:00,14.94,14.95,14.92,14.92,59400.0,11.3401,11.3477,11.3249,11.3249,59400.0
2012-11-19 13:40:00,14.92,14.92,14.9,14.9,22000.0,11.3249,11.3249,11.3097,11.3097,22000.0
2012-11-19 13:50:00,14.9,14.93,14.9,14.93,79400.0,11.3097,11.3325,11.3097,11.3325,79400.0
2012-11-19 14:00:00,14.93,14.95,14.92,14.94,74200.0,11.3325,11.3477,11.3249,11.3401,74200.0
2012-11-19 14:10:00,14.94,14.94,14.93,14.93,48200.0,11.3401,11.3401,11.3325,11.3325,48200.0
2012-11-19 14:20:00,14.93,14.94,14.92,14.92,56800.0,11.3325,11.3401,11.3249,11.3249,56800.0
2012-11-19 14:30:00,14.93,14.93,14.91,14.92,71400.0,11.3325,11.3325,11.3173,11.3249,71400.0
2012-11-19 14:40:00,14.92,14.95,14.92,14.95,89800.0,11.3249,11.3477,11.3249,11.3477,89800.0
2012-11-19 14:50:00,14.95,14.96,14.94,14.95,47200.0,11.3477,11.3553,11.3401,11.3477,47200.0
2012-11-19 15:00:00,14.94,14.95,14.92,14.93,130000.0,11.3401,11.3477,11.3249,11.3325,130000.0
2012-11-19 15:10:00,14.93,14.96,14.92,14.96,118200.0,11.3325,11.3553,11.3249,11.3553,118200.0
2012-11-19 15:20:00,14.95,14.98,14.95,14.97,180400.0,11.3477,11.3704,11.3477,11.3629,180400.0
2012-11-19 15:30:00,14.97,14.98,14.94,14.95,145600.0,11.3629,11.3704,11.3401,11.3477,145600.0
2012-11-19 15:40:00,14.95,14.97,14.93,14.96,320600.0,11.3477,11.3629,11.3325,11.3553,320600.0
2012-11-19 15:50:00,14.96,14.99,14.96,14.97,399400.0,11.3553,11.378,11.3553,11.3629,399400.0
2012-11-20 09:30:00,14.9,14.92,14.77,14.81,137600.0,11.3097,11.3249,11.2111,11.2414,137600.0
2012-11-20 09:40:00,14.81,14.81,14.74,14.77,135000.0,11.2414,11.2414,11.1883,11.2111,135000.0
2012-11-20 09:50:00,14.77,14.84,14.7,14.84,157600.0,11.2111,11.2642,11.1579,11.2642,157600.0
2012-11-20 10:00:00,14.83,14.83,14.79,14.83,119000.0,11.2566,11.2566,11.2262,11.2566,119000.0
2012-11-20 10:10:00,14.83,14.88,14.82,14.88,68200.0,11.2566,11.2945,11.249,11.2945,68200.0
2012-11-20 10:20:00,14.88,14.89,14.87,14.88,85200.0,11.2945,11.3021,11.287,11.2945,85200.0
2012-11-20 10:30:00,14.88,14.91,14.88,14.9,72400.0,11.2945,11.3173,11.2945,11.3097,72400.0
2012-11-20 10:40:00,14.9,14.93,14.88,14.92,197200.0,11.3097,11.3325,11.2945,11.3249,197200.0
2012-11-20 10:50:00,14.92,14.93,14.91,14.92,106400.0,11.3249,11.3325,11.3173,11.3249,106400.0
2012-11-20 11:00:00,14.92,14.92,14.87,14.88,100000.0,11.3249,11.3249,11.287,11.2945,100000.0
2012-11-20 11:10:00,14.88,14.9,14.88,14.89,35600.0,11.2945,11.3097,11.2945,11.3021,35600.0
2012-11-20 11:20:00,14.9,14.95,14.9,14.95,82000.0,11.3097,11.3477,11.3097,11.3477,82000.0
2012-11-20 11:30:00,14.95,15.01,14.95,14.98,154400.0,11.3477,11.3932,11.3477,11.3704,154400.0
2012-11-20 11:40:00,14.98,14.99,14.96,14.97,37600.0,11.3704,11.378,11.3553,11.3629,37600.0
2012-11-20 11:50:00,14.97,15.01,14.96,14.98,70200.0,11.3629,11.3932,11.3553,11.3704,70200.0
2012-11-20 12:00:00,14.99,15.01,14.96,14.96,36600.0,11.378,11.3932,11.3553,11.3553,36600.0
2012-11-20 12:10:00,14.96,14.97,14.92,14.92,42000.0,11.3553,11.3629,11.3249,11.3249,42000.0
2012-11-20 12:20:00,14.92,14.93,14.9,14.92,80400.0,11.3249,11.3325,11.3097,11.3249,80400.0
2012-11-20 12:30:00,14.92,14.92,14.9,14.91,36600.0,11.3249,11.3249,11.3097,11.3173,36600.0
2012-11-20 12:40:00,14.9,14.9,14.88,14.88,41600.0,11.3097,11.3097,11.2945,11.2945,41600.0
2012-11-20 12:50:00,14.88,14.89,14.87,14.88,44800.0,11.2945,11.3021,11.287,11.2945,44800.0
2012-11-20 13:00:00,14.87,14.88,14.81,14.81,39600.0,11.287,11.2945,11.2414,11.2414,39600.0
2012-11-20 13:10:00,14.81,14.81,14.78,14.79,58600.0,11.2414,11.2414,11.2186,11.2262,58600.0
2012-11-20 13:20:00,14.78,14.8,14.75,14.75,54200.0,11.2186,11.2338,11.1959,11.1959,54200.0
2012-11-20 13:30:00,14.76,14.8,14.76,14.8,29600.0,11.2035,11.2338,11.2035,11.2338,29600.0
2012-11-20 13:40:00,14.79,14.82,14.78,14.82,37200.0,11.2262,11.249,11.2186,11.249,37200.0
2012-11-20 13:50:00,14.81,14.85,14.81,14.84,40000.0,11.2414,11.2718,11.2414,11.2642,40000.0
2012-11-20 14:00:00,14.84,14.84,14.82,14.84,43400.0,11.2642,11.2642,11.249,11.2642,43400.0
2012-11-20 14:10:00,14.84,14.86,14.83,14.83,22200.0,11.2642,11.2794,11.2566,11.2566,22200.0
2012-11-20 14:20:00,14.83,14.85,14.83,14.85,39200.0,11.2566,11.2718,11.2566,11.2718,39200.0
2012-11-20 14:30:00,14.84,14.84,14.8,14.8,66000.0,11.2642,11.2642,11.2338,11.2338,66000.0
2012-11-20 14:40:00,14.8,14.81,14.8,14.8,62000.0,11.2338,11.2414,11.2338,11.2338,62000.0
2012-11-20 14:50:00,14.8,14.8,14.78,14.79,39400.0,11.2338,11.2338,11.2186,11.2262,39400.0
2012-11-20 15:00:00,14.79,14.81,14.79,14.8,337600.0,11.2262,11.2414,11.2262,11.2338,337600.0
2012-11-20 15:10:00,14.81,14.81,14.8,14.8,131200.0,11.2414,11.2414,11.2338,11.2338,131200.0
2012-11-20 15:20:00,14.8,14.8,14.77,14.78,122800.0,11.2338,11.2338,11.2111,11.2186,122800.0
2012-11-20 15:30:00,14.78,14.79,14.77,14.78,93200.0,11.2186,11.2262,11.2111,11.2186,93200.0
2012-11-20 15:40:00,14.78,14.81,14.78,14.8,150200.0,11.2186,11.2414,11.2186,11.2338,150200.0
2012-11-20 15:50:00,14.8,14.81,14.8,14.81,341000.0,11.2338,11.2414,11.2338,11.2414,341000.0
2012-11-21 09:30:00,14.84,14.87,14.74,14.74,108000.0,11.2642,11.287,11.1883,11.1883,108000.0
2012-11-21 09:40:00,14.76,14.78,14.72,14.76,137800.0,11.2035,11.2186,11.1731,11.2035,137800.0
2012-11-21 09:50:00,14.76,14.78,14.71,14.78,68400.0,11.2035,11.2186,11.1655,11.2186,68400.0
2012-11-21 10:00:00,14.77,14.8,14.74,14.78,120600.0,11.2111,11.2338,11.1883,11.2186,120600.0
2012-11-21 10:10:00,14.78,14.81,14.77,14.77,53600.0,11.2186,11.2414,11.2111,11.2111,53600.0
2012-11-21 10:20:00,14.77,14.79,14.75,14.79,54200.0,11.2111,11.2262,11.1959,11.2262,54200.0
2012-11-21 10:30:00,14.79,14.81,14.77,14.78,191400.0,11.2262,11.2414,11.2111,11.2186,191400.0
2012-11-21 10:40:00,14.78,14.78,14.72,14.72,147600.0,11.2186,11.2186,11.1731,11.1731,147600.0
2012-11-21 10:50:00,14.73,14.78,14.73,14.75,147600.0,11.1807,11.2186,11.1807,11.1959,147600.0
2012-11-21 11:00:00,14.75,14.77,14.74,14.77,162600.0,11.1959,11.2111,11.1883,11.2111,162600.0
2012-11-21 11:10:00,14.76,14.77,14.74,14.75,190600.0,11.2035,11.2111,11.1883,11.1959,190600.0
2012-11-21 11:20:00,14.74,14.84,14.74,14.84,341800.0,11.1883,11.2642,11.1883,11.2642,341800.0
2012-11-21 11:30:00,14.84,14.88,14.84,14.88,174200.0,11.2642,11.2945,11.2642,11.2945,174200.0
2012-11-21 11:40:00,14.88,14.9,14.86,14.88,102800.0,11.2945,11.3097,11.2794,11.2945,102800.0
2012-11-21 11:50:00,14.87,14.9,14.87,14.88,18400.0,11.287,11.3097,11.287,11.2945,18400.0
2012-11-21 12:00:00,14.88,14.88,14.88,14.88,31600.0,11.2945,11.2945,11.2945,11.2945,31600.0
2012-11-21 12:10:00,14.88,14.9,14.87,14.88,25600.0,11.2945,11.3097,11.287,11.2945,25600.0
2012-11-21 12:20:00,14.88,14.88,14.88,14.88,22600.0,11.2945,11.2945,11.2945,11.2945,22600.0
2012-11-21 12:30:00,14.88,14.89,14.88,14.89,28200.0,11.2945,11.3021,11.2945,11.3021,28200.0
2012-11-21 12:40:00,14.9,14.9,14.9,14.9,20600.0,11.3097,11.3097,11.3097,11.3097,20600.0
2012-11-21 12:50:00,14.9,14.91,14.9,14.9,35400.0,11.3097,11.3173,11.3097,11.3097,35400.0
2012-11-21 13:00:00,14.9,14.91,14.9,14.9,41600.0,11.3097,11.3173,11.3097,11.3097,41600.0
2012-11-21 13:10:00,14.9,14.91,14.9,14.9,19200.0,11.3097,11.3173,11.3097,11.3097,19200.0
2012-11-21 13:20:00,14.9,14.9,14.9,14.9,16200.0,11.3097,11.3097,11.3097,11.3097,16200.0
2012-11-21 13:30:00,14.9,14.91,14.9,14.91,348200.0,11.3097,11.3173,11.3097,11.3173,348200.0
2012-11-21 13:40:00,14.9,14.91,14.9,14.91,32200.0,11.3097,11.3173,11.3097,11.3173,32200.0
2012-11-21 13:50:00,14.91,14.91,14.9,14.91,22400.0,11.3173,11.3173,11.3097,11.3173,22400.0
2012-11-21 14:00:00,14.91,14.91,14.9,14.9,91200.0,11.3173,11.3173,11.3097,11.3097,91200.0
2012-11-21 14:10:00,14.9,14.9,14.87,14.87,93600.0,11.3097,11.3097,11.287,11.287,93600.0
2012-11-21 14:20:00,14.87,14.87,14.85,14.87,27200.0,11.287,11.287,11.2718,11.287,27200.0
2012-11-21 14:30:00,14.87,14.87,14.85,14.86,15000.0,11.287,11.287,11.2718,11.2794,15000.0
2012-11-21 14:40:00,14.86,14.86,14.83,14.83,28400.0,11.2794,11.2794,11.2566,11.2566,28400.0
2012-11-21 14:50:00,14.83,14.83,14.8,14.8,41000.0,11.2566,11.2566,11.2338,11.2338,41000.0
2012-11-21 15:00:00,14.8,14.81,14.79,14.8,55800.0,11.2338,11.2414,11.2262,11.2338,55800.0
2012-11-21 15:10:00,14.8,14.81,14.8,14.81,100200.0,11.2338,11.2414,11.2338,11.2414,100200.0
2012-11-21 15:20:00,14.81,14.81,14.77,14.77,46800.0,11.2414,11.2414,11.2111,11.2111,46800.0
2012-11-21 15:30:00,14.77,14.78,14.77,14.78,26800.0,11.2111,11.2186,11.2111,11.2186,26800.0
2012-11-21 15:40:00,14.78,14.78,14.76,14.77,107600.0,11.2186,11.2186,11.2035,11.2111,107600.0
2012-11-21 15:50:00,14.76,14.76,14.71,14.71,674600.0,11.2035,11.2035,11.1655,11.1655,674600.0
2012-11-23 09:30:00,14.84,14.9,14.77,14.87,72800.0,11.2642,11.3097,11.2111,11.287,72800.0
2012-11-23 09:40:00,14.87,14.92,14.85,14.92,78800.0,11.287,11.3249,11.2718,11.3249,78800.0
2012-11-23 09:50:00,14.92,14.96,14.9,14.9,61400.0,11.3249,11.3553,11.3097,11.3097,61400.0
2012-11-23 10:00:00,14.91,14.93,14.88,14.88,69600.0,11.3173,11.3325,11.2945,11.2945,69600.0
2012-11-23 10:10:00,14.88,14.9,14.86,14.9,71400.0,11.2945,11.3097,11.2794,11.3097,71400.0
2012-11-23 10:20:00,14.9,14.95,14.89,14.95,103600.0,11.3097,11.3477,11.3021,11.3477,103600.0
2012-11-23 10:30:00,14.94,14.97,14.93,14.94,90000.0,11.3401,11.3629,11.3325,11.3401,90000.0
2012-11-23 10:40:00,14.94,14.95,14.93,14.94,89000.0,11.3401,11.3477,11.3325,11.3401,89000.0
2012-11-23 10:50:00,14.95,14.95,14.93,14.94,58200.0,11.3477,11.3477,11.3325,11.3401,58200.0
2012-11-23 11:00:00,14.94,14.94,14.9,14.92,66400.0,11.3401,11.3401,11.3097,11.3249,66400.0
2012-11-23 11:10:00,14.92,14.93,14.89,14.9,48000.0,11.3249,11.3325,11.3021,11.3097,48000.0
2012-11-23 11:20:00,14.9,14.92,14.89,14.89,35800.0,11.3097,11.3249,11.3021,11.3021,35800.0
2012-11-23 11:30:00,14.9,14.91,14.89,14.9,50600.0,11.3097,11.3173,11.3021,11.3097,50600.0
2012-11-23 11:40:00,14.9,14.92,14.9,14.92,51000.0,11.3097,11.3249,11.3097,11.3249,51000.0
2012-11-23 11:50:00,14.92,14.95,14.92,14.95,55800.0,11.3249,11.3477,11.3249,11.3477,55800.0
2012-11-23 12:00:00,14.95,14.95,14.93,14.93,57400.0,11.3477,11.3477,11.3325,11.3325,57400.0
2012-11-23 12:10:00,14.93,14.94,14.93,14.94,49600.0,11.3325,11.3401,11.3325,11.3401,49600.0
2012-11-23 12:20:00,14.94,14.94,14.92,14.94,67800.0,11.3401,11.3401,11.3249,11.3401,67800.0
2012-11-23 12:30:00,14.94,14.97,14.93,14.97,82000.0,11.3401,11.3629,11.3325,11.3629,82000.0
2012-11-23 12:40:00,14.97,14.98,14.94,14.96,110200.0,11.3629,11.3704,11.3401,11.3553,110200.0
2012-11-23 12:50:00,14.96,14.99,14.96,14.99,172400.0,11.3553,11.378,11.3553,11.378,172400.0
2012-11-26 09:30:00,14.95,14.99,14.93,14.97,117600.0,11.3477,11.378,11.3325,11.3629,117600.0
2012-11-26 09:40:00,14.97,15.05,14.96,15.03,87200.0,11.3629,11.4236,11.3553,11.4084,87200.0
2012-11-26 09:50:00,15.03,15.04,15.01,15.03,42200.0,11.4084,11.416,11.3932,11.4084,42200.0
2012-11-26 10:00:00,15.03,15.04,14.99,15.02,97000.0,11.4084,11.416,11.378,11.4008,97000.0
2012-11-26 10:10:00,15.02,15.02,14.99,15.01,60800.0,11.4008,11.4008,11.378,11.3932,60800.0
2012-11-26 10:20:00,15.01,15.02,14.98,15.0,49600.0,11.3932,11.4008,11.3704,11.3856,49600.0
2012-11-26 10:30:00,15.0,15.02,14.99,15.02,72800.0,11.3856,11.4008,11.378,11.4008,72800.0
2012-11-26 10:40:00,15.02,15.02,14.99,15.01,136800.0,11.4008,11.4008,11.378,11.3932,136800.0
2012-11-26 10:50:00,15.01,15.01,14.96,14.96,115600.0,11.3932,11.3932,11.3553,11.3553,115600.0
2012-11-26 11:00:00,14.95,14.96,14.9,14.92,47800.0,11.3477,11.3553,11.3097,11.3249,47800.0
2012-11-26 11:10:00,14.91,14.94,14.9,14.94,77200.0,11.3173,11.3401,11.3097,11.3401,77200.0
2012-11-26 11:20:00,14.94,14.94,14.88,14.9,86200.0,11.3401,11.3401,11.2945,11.3097,86200.0
2012-11-26 11:30:00,14.9,14.93,14.9,14.93,68000.0,11.3097,11.3325,11.3097,11.3325,68000.0
2012-11-26 11:40:00,14.93,14.95,14.92,14.95,49600.0,11.3325,11.3477,11.3249,11.3477,49600.0
2012-11-26 11:50:00,14.95,14.97,14.94,14.97,101400.0,11.3477,11.3629,11.3401,11.3629,101400.0
2012-11-26 12:00:00,14.97,14.97,14.97,14.97,64600.0,11.3629,11.3629,11.3629,11.3629,64600.0
2012-11-26 12:10:00,14.97,14.97,14.94,14.95,135600.0,11.3629,11.3629,11.3401,11.3477,135600.0
2012-11-26 12:20:00,14.95,14.95,14.9,14.9,97600.0,11.3477,11.3477,11.3097,11.3097,97600.0
2012-11-26 12:30:00,14.9,14.92,14.88,14.88,115800.0,11.3097,11.3249,11.2945,11.2945,115800.0
2012-11-26 12:40:00,14.88,14.89,14.86,14.87,97800.0,11.2945,11.3021,11.2794,11.287,97800.0
2012-11-26 12:50:00,14.87,14.88,14.85,14.85,61600.0,11.287,11.2945,11.2718,11.2718,61600.0
2012-11-26 13:00:00,14.85,14.86,14.84,14.84,50000.0,11.2718,11.2794,11.2642,11.2642,50000.0
2012-11-26 13:10:00,14.84,14.86,14.81,14.86,120000.0,11.2642,11.2794,11.2414,11.2794,120000.0
2012-11-26 13:20:00,14.86,14.86,14.84,14.85,85800.0,11.2794,11.2794,11.2642,11.2718,85800.0
2012-11-26 13:30:00,14.85,14.86,14.84,14.84,59400.0,11.2718,11.2794,11.2642,11.2642,59400.0
2012-11-26 13:40:00,14.85,14.85,14.81,14.82,71000.0,11.2718,11.2718,11.2414,11.249,71000.0
2012-11-26 13:50:00,14.82,14.82,14.81,14.81,57800.0,11.249,11.249,11.2414,11.2414,57800.0
2012-11-26 14:00:00,14.81,14.81,14.77,14.79,96600.0,11.2414,11.2414,11.2111,11.2262,96600.0
2012-11-26 14:10:00,14.79,14.8,14.78,14.79,62400.0,11.2262,11.2338,11.2186,11.2262,62400.0
2012-11-26 14:20:00,14.79,14.8,14.77,14.78,104600.0,11.2262,11.2338,11.2111,11.2186,104600.0
2012-11-26 14:30:00,14.78,14.79,14.77,14.78,67000.0,11.2186,11.2262,11.2111,11.2186,67000.0
2012-11-26 14:40:00,14.78,14.79,14.76,14.77,80000.0,11.2186,11.2262,11.2035,11.2111,80000.0
2012-11-26 14:50:00,14.78,14.81,14.77,14.81,118200.0,11.2186,11.2414,11.2111,11.2414,118200.0
2012-11-26 15:00:00,14.81,14.83,14.81,14.82,95800.0,11.2414,11.2566,11.2414,11.249,95800.0
2012-11-26 15:10:00,14.82,14.83,14.81,14.83,79600.0,11.249,11.2566,11.2414,11.2566,79600.0
2012-11-26 15:20:00,14.83,14.84,14.83,14.83,65600.0,11.2566,11.2642,11.2566,11.2566,65600.0
2012-11-26 15:30:00,14.83,14.83,14.81,14.82,177600.0,11.2566,11.2566,11.2414,11.249,177600.0
2012-11-26 15:40:00,14.81,14.83,14.8,14.81,99600.0,11.2414,11.2566,11.2338,11.2414,99600.0
2012-11-26 15:50:00,14.81,14.86,14.8,14.85,338600.0,11.2414,11.2794,11.2338,11.2718,338600.0
2012-11-27 09:30:00,14.87,14.88,14.78,14.87,87000.0,11.287,11.2945,11.2186,11.287,87000.0
2012-11-27 09:40:00,14.86,14.9,14.83,14.9,119000.0,11.2794,11.3097,11.2566,11.3097,119000.0
2012-11-27 09:50:00,14.9,14.9,14.88,14.88,39000.0,11.3097,11.3097,11.2945,11.2945,39000.0
2012-11-27 10:00:00,14.88,14.88,14.83,14.84,91600.0,11.2945,11.2945,11.2566,11.2642,91600.0
2012-11-27 10:10:00,14.85,14.85,14.82,14.84,59600.0,11.2718,11.2718,11.249,11.2642,59600.0
2012-11-27 10:20:00,14.84,14.85,14.81,14.84,83000.0,11.2642,11.2718,11.2414,11.2642,83000.0
2012-11-27 10:30:00,14.84,14.87,14.83,14.85,60400.0,11.2642,11.287,11.2566,11.2718,60400.0
2012-11-27 10:40:00,14.85,14.86,14.79,14.84,42600.0,11.2718,11.2794,11.2262,11.2642,42600.0
2012-11-27 10:50:00,14.84,14.87,14.84,14.85,46400.0,11.2642,11.287,11.2642,11.2718,46400.0
2012-11-27 11:00:00,14.85,14.89,14.85,14.88,89400.0,11.2718,11.3021,11.2718,11.2945,89400.0
2012-11-27 11:10:00,14.88,14.92,14.88,14.9,27000.0,11.2945,11.3249,11.2945,11.3097,27000.0
2012-11-27 11:20:00,14.9,14.9,14.87,14.88,79000.0,11.3097,11.3097,11.287,11.2945,79000.0
2012-11-27 11:30:00,14.88,14.94,14.87,14.94,98000.0,11.2945,11.3401,11.287,11.3401,98000.0
2012-11-27 11:40:00,14.94,14.95,14.9,14.9,73600.0,11.3401,11.3477,11.3097,11.3097,73600.0
2012-11-27 11:50:00,14.9,14.95,14.9,14.94,55000.0,11.3097,11.3477,11.3097,11.3401,55000.0
2012-11-27 12:00:00,14.94,14.95,14.92,14.95,82200.0,11.3401,11.3477,11.3249,11.3477,82200.0
2012-11-27 12:10:00,14.94,14.95,14.92,14.93,35400.0,11.3401,11.3477,11.3249,11.3325,35400.0
2012-11-27 12:20:00,14.93,14.94,14.92,14.93,65400.0,11.3325,11.3401,11.3249,11.3325,65400.0
2012-11-27 12:30:00,14.93,14.93,14.9,14.92,26600.0,11.3325,11.3325,11.3097,11.3249,26600.0
2012-11-27 12:40:00,14.92,14.93,14.91,14.92,41200.0,11.3249,11.3325,11.3173,11.3249,41200.0
2012-11-27 12:50:00,14.92,14.94,14.9,14.93,86400.0,11.3249,11.3401,11.3097,11.3325,86400.0
2012-11-27 13:00:00,14.93,14.94,14.91,14.93,60200.0,11.3325,11.3401,11.3173,11.3325,60200.0
2012-11-27 13:10:00,14.93,14.94,14.92,14.92,49200.0,11.3325,11.3401,11.3249,11.3249,49200.0
2012-11-27 13:20:00,14.92,14.95,14.92,14.95,72200.0,11.3249,11.3477,11.3249,11.3477,72200.0
2012-11-27 13:30:00,14.95,14.97,14.94,14.96,55000.0,11.3477,11.3629,11.3401,11.3553,55000.0
2012-11-27 13:40:00,14.96,14.98,14.95,14.97,32000.0,11.3553,11.3704,11.3477,11.3629,32000.0
2012-11-27 13:50:00,14.98,15.01,14.97,15.0,106200.0,11.3704,11.3932,11.3629,11.3856,106200.0
2012-11-27 14:00:00,15.0,15.0,14.97,14.98,90000.0,11.3856,11.3856,11.3629,11.3704,90000.0
2012-11-27 14:10:00,14.97,14.99,14.95,14.95,36400.0,11.3629,11.378,11.3477,11.3477,36400.0
2012-11-27 14:20:00,14.95,14.96,14.88,14.89,63800.0,11.3477,11.3553,11.2945,11.3021,63800.0
2012-11-27 14:30:00,14.89,14.9,14.84,14.85,64400.0,11.3021,11.3097,11.2642,11.2718,64400.0
2012-11-27 14:40:00,14.85,14.86,14.81,14.84,71800.0,11.2718,11.2794,11.2414,11.2642,71800.0
2012-11-27 14:50:00,14.84,14.86,14.83,14.86,58200.0,11.2642,11.2794,11.2566,11.2794,58200.0
2012-11-27 15:00:00,14.86,14.89,14.86,14.89,149600.0,11.2794,11.3021,11.2794,11.3021,149600.0
2012-11-27 15:10:00,14.89,14.9,14.87,14.88,128000.0,11.3021,11.3097,11.287,11.2945,128000.0
2012-11-27 15:20:00,14.88,14.9,14.87,14.9,97400.0,11.2945,11.3097,11.287,11.3097,97400.0
2012-11-27 15:30:00,14.9,14.9,14.86,14.86,102000.0,11.3097,11.3097,11.2794,11.2794,102000.0
2012-11-27 15:40:00,14.86,14.87,14.85,14.85,143600.0,11.2794,11.287,11.2718,11.2718,143600.0
2012-11-27 15:50:00,14.86,14.93,14.85,14.87,420600.0,11.2794,11.3325,11.2718,11.287,420600.0
2012-11-28 09:30:00,14.85,14.95,14.79,14.83,187800.0,11.2718,11.3477,11.2262,11.2566,187800.0
2012-11-28 09:40:00,14.81,14.82,14.71,14.73,84800.0,11.2414,11.249,11.1655,11.1807,84800.0
2012-11-28 09:50:00,14.72,14.73,14.69,14.71,69000.0,11.1731,11.1807,11.1503,11.1655,69000.0
2012-11-28 10:00:00,14.71,14.73,14.65,14.72,98000.0,11.1655,11.1807,11.12,11.1731,98000.0
2012-11-28 10:10:00,14.72,14.79,14.72,14.78,82200.0,11.1731,11.2262,11.1731,11.2186,82200.0
2012-11-28 10:20:00,14.79,14.89,14.77,14.85,121600.0,11.2262,11.3021,11.2111,11.2718,121600.0
2012-11-28 10:30:00,14.86,14.97,14.86,14.95,134000.0,11.2794,11.3629,11.2794,11.3477,134000.0
2012-11-28 10:40:00,14.94,14.98,14.94,14.97,83200.0,11.3401,11.3704,11.3401,11.3629,83200.0
2012-11-28 10:50:00,14.96,15.02,14.95,14.99,159000.0,11.3553,11.4008,11.3477,11.378,159000.0
2012-11-28 11:00:00,14.99,15.0,14.96,14.99,77400.0,11.378,11.3856,11.3553,11.378,77400.0
2012-11-28 11:10:00,14.99,15.09,14.99,15.08,135000.0,11.378,11.4539,11.378,11.4464,135000.0
2012-11-28 11:20:00,15.09,15.1,15.07,15.08,149600.0,11.4539,11.4615,11.4388,11.4464,149600.0
2012-11-28 11:30:00,15.09,15.09,15.02,15.03,178000.0,11.4539,11.4539,11.4008,11.4084,178000.0
2012-11-28 11:40:00,15.04,15.04,15.0,15.03,75800.0,11.416,11.416,11.3856,11.4084,75800.0
2012-11-28 11:50:00,15.02,15.05,15.01,15.02,81000.0,11.4008,11.4236,11.3932,11.4008,81000.0
2012-11-28 12:00:00,15.02,15.03,14.97,15.03,184200.0,11.4008,11.4084,11.3629,11.4084,184200.0
2012-11-28 12:10:00,15.03,15.15,15.02,15.13,315600.0,11.4084,11.4995,11.4008,11.4843,315600.0
2012-11-28 12:20:00,15.13,15.17,15.11,15.13,300000.0,11.4843,11.5147,11.4691,11.4843,300000.0
2012-11-28 12:30:00,15.12,15.15,15.11,15.15,88800.0,11.4767,11.4995,11.4691,11.4995,88800.0
2012-11-28 12:40:00,15.13,15.21,15.13,15.17,149600.0,11.4843,11.545,11.4843,11.5147,149600.0
2012-11-28 12:50:00,15.17,15.18,15.13,15.15,59200.0,11.5147,11.5223,11.4843,11.4995,59200.0
2012-11-28 13:00:00,15.15,15.15,15.1,15.1,74800.0,11.4995,11.4995,11.4615,11.4615,74800.0
2012-11-28 13:10:00,15.09,15.11,15.09,15.09,248600.0,11.4539,11.4691,11.4539,11.4539,248600.0
2012-11-28 13:20:00,15.09,15.1,15.07,15.1,90000.0,11.4539,11.4615,11.4388,11.4615,90000.0
2012-11-28 13:30:00,15.1,15.18,15.1,15.16,104200.0,11.4615,11.5223,11.4615,11.5071,104200.0
2012-11-28 13:40:00,15.17,15.17,15.12,15.15,79400.0,11.5147,11.5147,11.4767,11.4995,79400.0
2012-11-28 13:50:00,15.15,15.17,15.14,15.17,55200.0,11.4995,11.5147,11.4919,11.5147,55200.0
2012-11-28 14:00:00,15.17,15.17,15.13,15.14,83000.0,11.5147,11.5147,11.4843,11.4919,83000.0
2012-11-28 14:10:00,15.14,15.14,15.13,15.13,43200.0,11.4919,11.4919,11.4843,11.4843,43200.0
2012-11-28 14:20:00,15.13,15.13,15.1,15.11,72600.0,11.4843,11.4843,11.4615,11.4691,72600.0
2012-11-28 14:30:00,15.11,15.14,15.11,15.13,108600.0,11.4691,11.4919,11.4691,11.4843,108600.0
2012-11-28 14:40:00,15.13,15.14,15.11,15.13,171000.0,11.4843,11.4919,11.4691,11.4843,171000.0
2012-11-28 14:50:00,15.13,15.13,15.12,15.13,149400.0,11.4843,11.4843,11.4767,11.4843,149400.0
2012-11-28 15:00:00,15.13,15.13,15.06,15.09,157400.0,11.4843,11.4843,11.4312,11.4539,157400.0
2012-11-28 15:10:00,15.09,15.09,15.05,15.06,77000.0,11.4539,11.4539,11.4236,11.4312,77000.0
2012-11-28 15:20:00,15.06,15.13,15.03,15.13,252200.0,11.4312,11.4843,11.4084,11.4843,252200.0
2012-11-28 15:30:00,15.13,15.14,15.1,15.11,305600.0,11.4843,11.4919,11.4615,11.4691,305600.0
2012-11-28 15:40:00,15.11,15.11,15.08,15.1,203800.0,11.4691,11.4691,11.4464,11.4615,203800.0
2012-11-28 15:50:00,15.1,15.15,15.08,15.13,811000.0,11.4615,11.4995,11.4464,11.4843,811000.0
2012-11-29 09:30:00,15.15,15.22,15.1,15.2,82600.0,11.4995,11.5526,11.4615,11.5374,82600.0
2012-11-29 09:40:00,15.2,15.22,15.13,15.13,101200.0,11.5374,11.5526,11.4843,11.4843,101200.0
2012-11-29 09:50:00,15.14,15.14,15.1,15.14,68000.0,11.4919,11.4919,11.4615,11.4919,68000.0
2012-11-29 10:00:00,15.15,15.18,15.08,15.09,123600.0,11.4995,11.5223,11.4464,11.4539,123600.0
2012-11-29 10:10:00,15.1,15.13,15.08,15.13,54400.0,11.4615,11.4843,11.4464,11.4843,54400.0
2012-11-29 10:20:00,15.13,15.16,15.13,15.15,62600.0,11.4843,11.5071,11.4843,11.4995,62600.0
2012-11-29 10:30:00,15.15,15.15,15.12,15.13,109800.0,11.4995,11.4995,11.4767,11.4843,109800.0
2012-11-29 10:40:00,15.13,15.15,15.13,15.15,37000.0,11.4843,11.4995,11.4843,11.4995,37000.0
2012-11-29 10:50:00,15.16,15.2,15.15,15.18,92400.0,11.5071,11.5374,11.4995,11.5223,92400.0
2012-11-29 11:00:00,15.18,15.2,15.17,15.2,38000.0,11.5223,11.5374,11.5147,11.5374,38000.0
2012-11-29 11:10:00,15.19,15.21,15.18,15.19,30600.0,11.5298,11.545,11.5223,11.5298,30600.0
2012-11-29 11:20:00,15.19,15.2,15.15,15.15,40000.0,11.5298,11.5374,11.4995,11.4995,40000.0
2012-11-29 11:30:00,15.15,15.16,15.13,15.16,153200.0,11.4995,11.5071,11.4843,11.5071,153200.0
2012-11-29 11:40:00,15.15,15.16,15.09,15.13,121200.0,11.4995,11.5071,11.4539,11.4843,121200.0
2012-11-29 11:50:00,15.13,15.15,15.13,15.15,54000.0,11.4843,11.4995,11.4843,11.4995,54000.0
2012-11-29 12:00:00,15.15,15.19,15.15,15.18,50800.0,11.4995,11.5298,11.4995,11.5223,50800.0
2012-11-29 12:10:00,15.18,15.22,15.18,15.21,73600.0,11.5223,11.5526,11.5223,11.545,73600.0
2012-11-29 12:20:00,15.21,15.21,15.17,15.17,92000.0,11.545,11.545,11.5147,11.5147,92000.0
2012-11-29 12:30:00,15.17,15.19,15.14,15.14,91400.0,11.5147,11.5298,11.4919,11.4919,91400.0
2012-11-29 12:40:00,15.14,15.14,15.1,15.1,65200.0,11.4919,11.4919,11.4615,11.4615,65200.0
2012-11-29 12:50:00,15.1,15.1,15.04,15.05,99600.0,11.4615,11.4615,11.416,11.4236,99600.0
2012-11-29 13:00:00,15.06,15.09,15.05,15.06,126200.0,11.4312,11.4539,11.4236,11.4312,126200.0
2012-11-29 13:10:00,15.06,15.07,15.03,15.06,37800.0,11.4312,11.4388,11.4084,11.4312,37800.0
2012-11-29 13:20:00,15.06,15.07,15.04,15.05,49000.0,11.4312,11.4388,11.416,11.4236,49000.0
2012-11-29 13:30:00,15.05,15.08,15.05,15.08,52600.0,11.4236,11.4464,11.4236,11.4464,52600.0
2012-11-29 13:40:00,15.08,15.1,15.05,15.08,55000.0,11.4464,11.4615,11.4236,11.4464,55000.0
2012-11-29 13:50:00,15.08,15.09,15.08,15.08,47000.0,11.4464,11.4539,11.4464,11.4464,47000.0
2012-11-29 14:00:00,15.09,15.1,15.08,15.08,44600.0,11.4539,11.4615,11.4464,11.4464,44600.0
2012-11-29 14:10:00,15.08,15.09,15.06,15.08,31400.0,11.4464,11.4539,11.4312,11.4464,31400.0
2012-11-29 14:20:00,15.08,15.09,15.07,15.07,28200.0,11.4464,11.4539,11.4388,11.4388,28200.0
2012-11-29 14:30:00,15.08,15.08,15.06,15.06,28400.0,11.4464,11.4464,11.4312,11.4312,28400.0
2012-11-29 14:40:00,15.06,15.09,15.06,15.09,36400.0,11.4312,11.4539,11.4312,11.4539,36400.0
2012-11-29 14:50:00,15.08,15.11,15.06,15.11,125600.0,11.4464,11.4691,11.4312,11.4691,125600.0
2012-11-29 15:00:00,15.1,15.13,15.1,15.11,64200.0,11.4615,11.4843,11.4615,11.4691,64200.0
2012-11-29 15:10:00,15.11,15.11,15.07,15.09,48400.0,11.4691,11.4691,11.4388,11.4539,48400.0
2012-11-29 15:20:00,15.09,15.1,15.07,15.09,90800.0,11.4539,11.4615,11.4388,11.4539,90800.0
2012-11-29 15:30:00,15.1,15.11,15.09,15.11,114400.0,11.4615,11.4691,11.4539,11.4691,114400.0
2012-11-29 15:40:00,15.11,15.13,15.11,15.11,142200.0,11.4691,11.4843,11.4691,11.4691,142200.0
2012-11-29 15:50:00,15.11,15.11,15.06,15.09,303600.0,11.4691,11.4691,11.4312,11.4539,303600.0
2012-11-30 09:30:00,15.1,15.18,15.05,15.15,84000.0,11.4615,11.5223,11.4236,11.4995,84000.0
2012-11-30 09:40:00,15.15,15.24,15.13,15.16,126800.0,11.4995,11.5678,11.4843,11.5071,126800.0
2012-11-30 09:50:00,15.15,15.21,15.15,15.21,79400.0,11.4995,11.545,11.4995,11.545,79400.0
2012-11-30 10:00:00,15.2,15.22,15.15,15.15,66200.0,11.5374,11.5526,11.4995,11.4995,66200.0
2012-11-30 10:10:00,15.15,15.18,15.13,15.14,127600.0,11.4995,11.5223,11.4843,11.4919,127600.0
2012-11-30 10:20:00,15.15,15.15,15.11,15.14,115400.0,11.4995,11.4995,11.4691,11.4919,115400.0
2012-11-30 10:30:00,15.13,15.16,15.13,15.15,167800.0,11.4843,11.5071,11.4843,11.4995,167800.0
2012-11-30 10:40:00,15.16,15.21,15.15,15.19,147600.0,11.5071,11.545,11.4995,11.5298,147600.0
2012-11-30 10:50:00,15.19,15.21,15.15,15.21,77000.0,11.5298,11.545,11.4995,11.545,77000.0
2012-11-30 11:00:00,15.21,15.22,15.2,15.22,63000.0,11.545,11.5526,11.5374,11.5526,63000.0
2012-11-30 11:10:00,15.21,15.22,15.18,15.18,90800.0,11.545,11.5526,11.5223,11.5223,90800.0
2012-11-30 11:20:00,15.17,15.2,15.15,15.2,74200.0,11.5147,11.5374,11.4995,11.5374,74200.0
2012-11-30 11:30:00,15.2,15.2,15.16,15.18,36800.0,11.5374,11.5374,11.5071,11.5223,36800.0
2012-11-30 11:40:00,15.18,15.2,15.17,15.19,53400.0,11.5223,11.5374,11.5147,11.5298,53400.0
2012-11-30 11:50:00,15.19,15.2,15.17,15.19,51800.0,11.5298,11.5374,11.5147,11.5298,51800.0
2012-11-30 12:00:00,15.19,15.19,15.18,15.19,28200.0,11.5298,11.5298,11.5223,11.5298,28200.0
2012-11-30 12:10:00,15.19,15.2,15.18,15.19,47800.0,11.5298,11.5374,11.5223,11.5298,47800.0
2012-11-30 12:20:00,15.19,15.21,15.18,15.21,63400.0,11.5298,11.545,11.5223,11.545,63400.0
2012-11-30 12:30:00,15.21,15.26,15.21,15.25,52600.0,11.545,11.583,11.545,11.5754,52600.0
2012-11-30 12:40:00,15.25,15.26,15.22,15.23,78400.0,11.5754,11.583,11.5526,11.5602,78400.0
2012-11-30 12:50:00,15.23,15.24,15.2,15.21,27800.0,11.5602,11.5678,11.5374,11.545,27800.0
2012-11-30 13:00:00,15.22,15.22,15.21,15.22,27200.0,11.5526,11.5526,11.545,11.5526,27200.0
2012-11-30 13:10:00,15.22,15.22,15.2,15.21,41200.0,11.5526,11.5526,11.5374,11.545,41200.0
2012-11-30 13:20:00,15.21,15.23,15.21,15.22,28800.0,11.545,11.5602,11.545,11.5526,28800.0
2012-11-30 13:30:00,15.23,15.24,15.21,15.21,25600.0,11.5602,11.5678,11.545,11.545,25600.0
2012-11-30 13:40:00,15.21,15.22,15.2,15.22,87200.0,11.545,11.5526,11.5374,11.5526,87200.0
2012-11-30 13:50:00,15.22,15.24,15.22,15.22,34400.0,11.5526,11.5678,11.5526,11.5526,34400.0
2012-11-30 14:00:00,15.22,15.24,15.22,15.22,57200.0,11.5526,11.5678,11.5526,11.5526,57200.0
2012-11-30 14:10:00,15.22,15.24,15.22,15.23,53800.0,11.5526,11.5678,11.5526,11.5602,53800.0
2012-11-30 14:20:00,15.23,15.24,15.23,15.24,52000.0,11.5602,11.5678,11.5602,11.5678,52000.0
2012-11-30 14:30:00,15.24,15.24,15.2,15.2,78000.0,11.5678,11.5678,11.5374,11.5374,78000.0
2012-11-30 14:40:00,15.2,15.2,15.17,15.18,65600.0,11.5374,11.5374,11.5147,11.5223,65600.0
2012-11-30 14:50:00,15.18,15.18,15.14,15.15,63000.0,11.5223,11.5223,11.4919,11.4995,63000.0
2012-11-30 15:00:00,15.15,15.16,15.13,15.16,79400.0,11.4995,11.5071,11.4843,11.5071,79400.0
2012-11-30 15:10:00,15.16,15.19,15.16,15.17,95400.0,11.5071,11.5298,11.5071,11.5147,95400.0
2012-11-30 15:20:00,15.17,15.18,15.16,15.17,70600.0,11.5147,11.5223,11.5071,11.5147,70600.0
2012-11-30 15:30:00,15.17,15.19,15.15,15.18,85800.0,11.5147,11.5298,11.4995,11.5223,85800.0
2012-11-30 15:40:00,15.18,15.19,15.17,15.17,178200.0,11.5223,11.5298,11.5147,11.5147,178200.0
2012-11-30 15:50:00,15.18,15.22,15.18,15.21,587200.0,11.5223,11.5526,11.5223,11.545,587200.0
2012-12-03 09:30:00,15.28,15.34,15.19,15.2,131400.0,11.5982,11.6437,11.5298,11.5374,131400.0
2012-12-03 09:40:00,15.2,15.22,15.1,15.16,89000.0,11.5374,11.5526,11.4615,11.5071,89000.0
2012-12-03 09:50:00,15.15,15.24,15.15,15.23,92000.0,11.4995,11.5678,11.4995,11.5602,92000.0
2012-12-03 10:00:00,15.23,15.23,15.17,15.19,100200.0,11.5602,11.5602,11.5147,11.5298,100200.0
2012-12-03 10:10:00,15.19,15.2,15.18,15.18,53800.0,11.5298,11.5374,11.5223,11.5223,53800.0
2012-12-03 10:20:00,15.19,15.26,15.19,15.24,118800.0,11.5298,11.583,11.5298,11.5678,118800.0
2012-12-03 10:30:00,15.24,15.24,15.18,15.19,64000.0,11.5678,11.5678,11.5223,11.5298,64000.0
2012-12-03 10:40:00,15.19,15.2,15.16,15.18,46000.0,11.5298,11.5374,11.5071,11.5223,46000.0
2012-12-03 10:50:00,15.19,15.19,15.1,15.13,53400.0,11.5298,11.5298,11.4615,11.4843,53400.0
2012-12-03 11:00:00,15.13,15.13,15.11,15.12,46400.0,11.4843,11.4843,11.4691,11.4767,46400.0
2012-12-03 11:10:00,15.12,15.14,15.11,15.14,49200.0,11.4767,11.4919,11.4691,11.4919,49200.0
2012-12-03 11:20:00,15.14,15.15,15.12,15.12,60600.0,11.4919,11.4995,11.4767,11.4767,60600.0
2012-12-03 11:30:00,15.11,15.13,15.1,15.12,51400.0,11.4691,11.4843,11.4615,11.4767,51400.0
2012-12-03 11:40:00,15.12,15.12,15.09,15.09,46800.0,11.4767,11.4767,11.4539,11.4539,46800.0
2012-12-03 11:50:00,15.09,15.11,15.08,15.08,87000.0,11.4539,11.4691,11.4464,11.4464,87000.0
2012-12-03 12:00:00,15.08,15.09,15.08,15.08,55400.0,11.4464,11.4539,11.4464,11.4464,55400.0
2012-12-03 12:10:00,15.09,15.1,15.08,15.09,35400.0,11.4539,11.4615,11.4464,11.4539,35400.0
2012-12-03 12:20:00,15.09,15.1,15.08,15.09,40400.0,11.4539,11.4615,11.4464,11.4539,40400.0
2012-12-03 12:30:00,15.08,15.09,15.08,15.08,41600.0,11.4464,11.4539,11.4464,11.4464,41600.0
2012-12-03 12:40:00,15.08,15.09,15.06,15.07,40600.0,11.4464,11.4539,11.4312,11.4388,40600.0
2012-12-03 12:50:00,15.07,15.08,15.05,15.05,52200.0,11.4388,11.4464,11.4236,11.4236,52200.0
2012-12-03 13:00:00,15.05,15.05,15.03,15.03,33000.0,11.4236,11.4236,11.4084,11.4084,33000.0
2012-12-03 13:10:00,15.04,15.04,15.01,15.04,57200.0,11.416,11.416,11.3932,11.416,57200.0
2012-12-03 13:20:00,15.04,15.06,15.03,15.06,30600.0,11.416,11.4312,11.4084,11.4312,30600.0
2012-12-03 13:30:00,15.06,15.06,15.01,15.01,50000.0,11.4312,11.4312,11.3932,11.3932,50000.0
2012-12-03 13:40:00,15.01,15.02,15.0,15.02,28400.0,11.3932,11.4008,11.3856,11.4008,28400.0
2012-12-03 13:50:00,15.02,15.03,15.01,15.01,36200.0,11.4008,11.4084,11.3932,11.3932,36200.0
2012-12-03 14:00:00,15.02,15.04,15.01,15.04,36400.0,11.4008,11.416,11.3932,11.416,36400.0
2012-12-03 14:10:00,15.05,15.06,15.04,15.06,49400.0,11.4236,11.4312,11.416,11.4312,49400.0
2012-12-03 14:20:00,15.06,15.06,15.03,15.03,56400.0,11.4312,11.4312,11.4084,11.4084,56400.0
2012-12-03 14:30:00,15.03,15.05,15.02,15.02,60000.0,11.4084,11.4236,11.4008,11.4008,60000.0
2012-12-03 14:40:00,15.02,15.03,15.01,15.01,31400.0,11.4008,11.4084,11.3932,11.3932,31400.0
2012-12-03 14:50:00,15.01,15.02,15.01,15.02,46400.0,11.3932,11.4008,11.3932,11.4008,46400.0
2012-12-03 15:00:00,15.02,15.04,14.99,14.99,136400.0,11.4008,11.416,11.378,11.378,136400.0
2012-12-03 15:10:00,14.99,14.99,14.96,14.96,95800.0,11.378,11.378,11.3553,11.3553,95800.0
2012-12-03 15:20:00,14.97,14.99,14.96,14.97,122400.0,11.3629,11.378,11.3553,11.3629,122400.0
2012-12-03 15:30:00,14.97,15.0,14.97,14.99,129800.0,11.3629,11.3856,11.3629,11.378,129800.0
2012-12-03 15:40:00,15.0,15.0,14.97,14.98,163600.0,11.3856,11.3856,11.3629,11.3704,163600.0
2012-12-03 15:50:00,14.98,14.99,14.94,14.96,420200.0,11.3704,11.378,11.3401,11.3553,420200.0
2012-12-04 09:30:00,14.93,14.98,14.92,14.94,62000.0,11.3325,11.3704,11.3249,11.3401,62000.0
2012-12-04 09:40:00,14.95,14.97,14.88,14.88,91400.0,11.3477,11.3629,11.2945,11.2945,91400.0
2012-12-04 09:50:00,14.88,14.92,14.86,14.87,161600.0,11.2945,11.3249,11.2794,11.287,161600.0
2012-12-04 10:00:00,14.87,14.91,14.85,14.9,51400.0,11.287,11.3173,11.2718,11.3097,51400.0
2012-12-04 10:10:00,14.91,14.95,14.9,14.92,83600.0,11.3173,11.3477,11.3097,11.3249,83600.0
2012-12-04 10:20:00,14.92,14.93,14.88,14.88,111800.0,11.3249,11.3325,11.2945,11.2945,111800.0
2012-12-04 10:30:00,14.88,14.9,14.86,14.87,51000.0,11.2945,11.3097,11.2794,11.287,51000.0
2012-12-04 10:40:00,14.87,14.89,14.86,14.87,57200.0,11.287,11.3021,11.2794,11.287,57200.0
2012-12-04 10:50:00,14.86,14.88,14.84,14.88,89800.0,11.2794,11.2945,11.2642,11.2945,89800.0
2012-12-04 11:00:00,14.88,14.88,14.83,14.83,41600.0,11.2945,11.2945,11.2566,11.2566,41600.0
2012-12-04 11:10:00,14.83,14.85,14.78,14.85,142800.0,11.2566,11.2718,11.2186,11.2718,142800.0
2012-12-04 11:20:00,14.85,14.86,14.84,14.84,83800.0,11.2718,11.2794,11.2642,11.2642,83800.0
2012-12-04 11:30:00,14.84,14.85,14.84,14.85,54600.0,11.2642,11.2718,11.2642,11.2718,54600.0
2012-12-04 11:40:00,14.84,14.9,14.84,14.89,103400.0,11.2642,11.3097,11.2642,11.3021,103400.0
2012-12-04 11:50:00,14.9,14.9,14.88,14.88,63800.0,11.3097,11.3097,11.2945,11.2945,63800.0
2012-12-04 12:00:00,14.88,14.88,14.84,14.86,78400.0,11.2945,11.2945,11.2642,11.2794,78400.0
2012-12-04 12:10:00,14.85,14.86,14.84,14.85,53800.0,11.2718,11.2794,11.2642,11.2718,53800.0
2012-12-04 12:20:00,14.85,14.86,14.83,14.86,72600.0,11.2718,11.2794,11.2566,11.2794,72600.0
2012-12-04 12:30:00,14.86,14.86,14.84,14.86,70400.0,11.2794,11.2794,11.2642,11.2794,70400.0
2012-12-04 12:40:00,14.85,14.87,14.85,14.86,33400.0,11.2718,11.287,11.2718,11.2794,33400.0
2012-12-04 12:50:00,14.86,14.87,14.86,14.86,37600.0,11.2794,11.287,11.2794,11.2794,37600.0
2012-12-04 13:00:00,14.86,14.87,14.83,14.84,64600.0,11.2794,11.287,11.2566,11.2642,64600.0
2012-12-04 13:10:00,14.84,14.85,14.83,14.84,50200.0,11.2642,11.2718,11.2566,11.2642,50200.0
2012-12-04 13:20:00,14.83,14.87,14.83,14.87,50600.0,11.2566,11.287,11.2566,11.287,50600.0
2012-12-04 13:30:00,14.86,14.88,14.86,14.88,53600.0,11.2794,11.2945,11.2794,11.2945,53600.0
2012-12-04 13:40:00,14.87,14.94,14.87,14.94,65800.0,11.287,11.3401,11.287,11.3401,65800.0
2012-12-04 13:50:00,14.94,14.97,14.93,14.95,57600.0,11.3401,11.3629,11.3325,11.3477,57600.0
2012-12-04 14:00:00,14.96,14.96,14.93,14.95,83200.0,11.3553,11.3553,11.3325,11.3477,83200.0
2012-12-04 14:10:00,14.95,14.95,14.93,14.93,55000.0,11.3477,11.3477,11.3325,11.3325,55000.0
2012-12-04 14:20:00,14.94,14.94,14.91,14.92,50200.0,11.3401,11.3401,11.3173,11.3249,50200.0
2012-12-04 14:30:00,14.92,14.92,14.89,14.9,61800.0,11.3249,11.3249,11.3021,11.3097,61800.0
2012-12-04 14:40:00,14.89,14.94,14.89,14.93,71400.0,11.3021,11.3401,11.3021,11.3325,71400.0
2012-12-04 14:50:00,14.93,14.95,14.9,14.92,58000.0,11.3325,11.3477,11.3097,11.3249,58000.0
2012-12-04 15:00:00,14.91,14.94,14.9,14.94,61800.0,11.3173,11.3401,11.3097,11.3401,61800.0
2012-12-04 15:10:00,14.94,14.94,14.92,14.93,74000.0,11.3401,11.3401,11.3249,11.3325,74000.0
2012-12-04 15:20:00,14.93,14.94,14.91,14.93,75200.0,11.3325,11.3401,11.3173,11.3325,75200.0
2012-12-04 15:30:00,14.93,14.94,14.91,14.93,84600.0,11.3325,11.3401,11.3173,11.3325,84600.0
2012-12-04 15:40:00,14.93,14.93,14.89,14.89,130400.0,11.3325,11.3325,11.3021,11.3021,130400.0
2012-12-04 15:50:00,14.89,14.92,14.88,14.9,224800.0,11.3021,11.3249,11.2945,11.3097,224800.0
2012-12-05 09:30:00,14.91,14.93,14.84,14.9,70800.0,11.3173,11.3325,11.2642,11.3097,70800.0
2012-12-05 09:40:00,14.89,14.93,14.88,14.88,54000.0,11.3021,11.3325,11.2945,11.2945,54000.0
2012-12-05 09:50:00,14.88,14.9,14.85,14.85,45000.0,11.2945,11.3097,11.2718,11.2718,45000.0
2012-12-05 10:00:00,14.86,14.87,14.81,14.86,42400.0,11.2794,11.287,11.2414,11.2794,42400.0
2012-12-05 10:10:00,14.85,14.87,14.84,14.85,86600.0,11.2718,11.287,11.2642,11.2718,86600.0
2012-12-05 10:20:00,14.85,14.87,14.81,14.81,41200.0,11.2718,11.287,11.2414,11.2414,41200.0
2012-12-05 10:30:00,14.81,14.88,14.8,14.87,82800.0,11.2414,11.2945,11.2338,11.287,82800.0
2012-12-05 10:40:00,14.87,14.87,14.82,14.85,65800.0,11.287,11.287,11.249,11.2718,65800.0
2012-12-05 10:50:00,14.85,14.86,14.81,14.83,99400.0,11.2718,11.2794,11.2414,11.2566,99400.0
2012-12-05 11:00:00,14.84,14.87,14.83,14.85,53400.0,11.2642,11.287,11.2566,11.2718,53400.0
2012-12-05 11:10:00,14.84,14.86,14.81,14.81,40800.0,11.2642,11.2794,11.2414,11.2414,40800.0
2012-12-05 11:20:00,14.81,14.83,14.8,14.81,157800.0,11.2414,11.2566,11.2338,11.2414,157800.0
2012-12-05 11:30:00,14.8,14.87,14.8,14.87,65800.0,11.2338,11.287,11.2338,11.287,65800.0
2012-12-05 11:40:00,14.87,14.9,14.86,14.88,72200.0,11.287,11.3097,11.2794,11.2945,72200.0
2012-12-05 11:50:00,14.88,14.93,14.86,14.91,104600.0,11.2945,11.3325,11.2794,11.3173,104600.0
2012-12-05 12:00:00,14.92,14.95,14.92,14.92,75000.0,11.3249,11.3477,11.3249,11.3249,75000.0
2012-12-05 12:10:00,14.93,14.93,14.88,14.9,49400.0,11.3325,11.3325,11.2945,11.3097,49400.0
2012-12-05 12:20:00,14.89,14.91,14.89,14.9,56800.0,11.3021,11.3173,11.3021,11.3097,56800.0
2012-12-05 12:30:00,14.9,14.96,14.9,14.96,74600.0,11.3097,11.3553,11.3097,11.3553,74600.0
2012-12-05 12:40:00,14.96,14.97,14.89,14.9,47800.0,11.3553,11.3629,11.3021,11.3097,47800.0
2012-12-05 12:50:00,14.89,14.9,14.89,14.89,38600.0,11.3021,11.3097,11.3021,11.3021,38600.0
2012-12-05 13:00:00,14.88,14.9,14.88,14.9,50800.0,11.2945,11.3097,11.2945,11.3097,50800.0
2012-12-05 13:10:00,14.9,14.93,14.9,14.91,35400.0,11.3097,11.3325,11.3097,11.3173,35400.0
2012-12-05 13:20:00,14.9,14.93,14.9,14.91,40200.0,11.3097,11.3325,11.3097,11.3173,40200.0
2012-12-05 13:30:00,14.92,14.93,14.91,14.92,59000.0,11.3249,11.3325,11.3173,11.3249,59000.0
2012-12-05 13:40:00,14.92,14.93,14.88,14.88,41400.0,11.3249,11.3325,11.2945,11.2945,41400.0
2012-12-05 13:50:00,14.88,14.9,14.88,14.89,46000.0,11.2945,11.3097,11.2945,11.3021,46000.0
2012-12-05 14:00:00,14.89,14.92,14.89,14.9,31000.0,11.3021,11.3249,11.3021,11.3097,31000.0
2012-12-05 14:10:00,14.9,14.92,14.89,14.92,35600.0,11.3097,11.3249,11.3021,11.3249,35600.0
2012-12-05 14:20:00,14.92,14.92,14.88,14.89,47600.0,11.3249,11.3249,11.2945,11.3021,47600.0
2012-12-05 14:30:00,14.89,14.9,14.88,14.9,32600.0,11.3021,11.3097,11.2945,11.3097,32600.0
2012-12-05 14:40:00,14.9,14.91,14.9,14.9,39400.0,11.3097,11.3173,11.3097,11.3097,39400.0
2012-12-05 14:50:00,14.9,14.92,14.9,14.92,37200.0,11.3097,11.3249,11.3097,11.3249,37200.0
2012-12-05 15:00:00,14.92,14.94,14.91,14.93,54000.0,11.3249,11.3401,11.3173,11.3325,54000.0
2012-12-05 15:10:00,14.93,14.96,14.93,14.95,91400.0,11.3325,11.3553,11.3325,11.3477,91400.0
2012-12-05 15:20:00,14.95,14.95,14.92,14.93,57000.0,11.3477,11.3477,11.3249,11.3325,57000.0
2012-12-05 15:30:00,14.93,14.95,14.93,14.94,101200.0,11.3325,11.3477,11.3325,11.3401,101200.0
2012-12-05 15:40:00,14.95,14.95,14.92,14.92,184200.0,11.3477,11.3477,11.3249,11.3249,184200.0
2012-12-05 15:50:00,14.93,14.97,14.93,14.97,396200.0,11.3325,11.3629,11.3325,11.3629,396200.0
2012-12-06 09:30:00,14.97,15.13,14.96,15.1,153200.0,11.3629,11.4843,11.3553,11.4615,153200.0
2012-12-06 09:40:00,15.1,15.13,15.05,15.12,88600.0,11.4615,11.4843,11.4236,11.4767,88600.0
2012-12-06 09:50:00,15.11,15.14,15.08,15.09,49600.0,11.4691,11.4919,11.4464,11.4539,49600.0
2012-12-06 10:00:00,15.09,15.15,15.08,15.13,56400.0,11.4539,11.4995,11.4464,11.4843,56400.0
2012-12-06 10:10:00,15.13,15.15,15.07,15.07,63000.0,11.4843,11.4995,11.4388,11.4388,63000.0
2012-12-06 10:20:00,15.08,15.09,15.05,15.06,41800.0,11.4464,11.4539,11.4236,11.4312,41800.0
2012-12-06 10:30:00,15.06,15.13,15.05,15.12,108400.0,11.4312,11.4843,11.4236,11.4767,108400.0
2012-12-06 10:40:00,15.12,15.15,15.11,15.15,48000.0,11.4767,11.4995,11.4691,11.4995,48000.0
2012-12-06 10:50:00,15.15,15.17,15.14,15.16,74000.0,11.4995,11.5147,11.4919,11.5071,74000.0
2012-12-06 11:00:00,15.16,15.17,15.14,15.15,67200.0,11.5071,11.5147,11.4919,11.4995,67200.0
2012-12-06 11:10:00,15.16,15.17,15.15,15.15,92000.0,11.5071,11.5147,11.4995,11.4995,92000.0
2012-12-06 11:20:00,15.15,15.21,15.15,15.2,119000.0,11.4995,11.545,11.4995,11.5374,119000.0
2012-12-06 11:30:00,15.2,15.22,15.18,15.21,124800.0,11.5374,11.5526,11.5223,11.545,124800.0
2012-12-06 11:40:00,15.21,15.22,15.18,15.19,48000.0,11.545,11.5526,11.5223,11.5298,48000.0
2012-12-06 11:50:00,15.19,15.19,15.15,15.15,33800.0,11.5298,11.5298,11.4995,11.4995,33800.0
2012-12-06 12:00:00,15.15,15.18,15.15,15.18,45800.0,11.4995,11.5223,11.4995,11.5223,45800.0
2012-12-06 12:10:00,15.17,15.18,15.15,15.15,41800.0,11.5147,11.5223,11.4995,11.4995,41800.0
2012-12-06 12:20:00,15.15,15.15,15.09,15.09,29800.0,11.4995,11.4995,11.4539,11.4539,29800.0
2012-12-06 12:30:00,15.09,15.12,15.06,15.11,74200.0,11.4539,11.4767,11.4312,11.4691,74200.0
2012-12-06 12:40:00,15.11,15.15,15.1,15.14,102000.0,11.4691,11.4995,11.4615,11.4919,102000.0
2012-12-06 12:50:00,15.14,15.15,15.13,15.14,38200.0,11.4919,11.4995,11.4843,11.4919,38200.0
2012-12-06 13:00:00,15.13,15.15,15.13,15.15,58000.0,11.4843,11.4995,11.4843,11.4995,58000.0
2012-12-06 13:10:00,15.15,15.17,15.14,15.17,70200.0,11.4995,11.5147,11.4919,11.5147,70200.0
2012-12-06 13:20:00,15.17,15.19,15.16,15.17,36800.0,11.5147,11.5298,11.5071,11.5147,36800.0
2012-12-06 13:30:00,15.16,15.17,15.15,15.16,45800.0,11.5071,11.5147,11.4995,11.5071,45800.0
2012-12-06 13:40:00,15.17,15.18,15.16,15.18,25200.0,11.5147,11.5223,11.5071,11.5223,25200.0
2012-12-06 13:50:00,15.18,15.19,15.17,15.19,37600.0,11.5223,11.5298,11.5147,11.5298,37600.0
2012-12-06 14:00:00,15.19,15.21,15.18,15.2,109600.0,11.5298,11.545,11.5223,11.5374,109600.0
2012-12-06 14:10:00,15.21,15.24,15.2,15.23,92600.0,11.545,11.5678,11.5374,11.5602,92600.0
2012-12-06 14:20:00,15.23,15.25,15.23,15.24,107600.0,11.5602,11.5754,11.5602,11.5678,107600.0
2012-12-06 14:30:00,15.24,15.24,15.21,15.21,61000.0,11.5678,11.5678,11.545,11.545,61000.0
2012-12-06 14:40:00,15.22,15.22,15.2,15.21,29000.0,11.5526,11.5526,11.5374,11.545,29000.0
2012-12-06 14:50:00,15.21,15.22,15.2,15.21,44000.0,11.545,11.5526,11.5374,11.545,44000.0
2012-12-06 15:00:00,15.21,15.21,15.18,15.18,87800.0,11.545,11.545,11.5223,11.5223,87800.0
2012-12-06 15:10:00,15.19,15.19,15.15,15.15,68400.0,11.5298,11.5298,11.4995,11.4995,68400.0
2012-12-06 15:20:00,15.15,15.18,15.15,15.18,76200.0,11.4995,11.5223,11.4995,11.5223,76200.0
2012-12-06 15:30:00,15.18,15.24,15.18,15.23,161000.0,11.5223,11.5678,11.5223,11.5602,161000.0
2012-12-06 15:40:00,15.22,15.24,15.22,15.24,197000.0,11.5526,11.5678,11.5526,11.5678,197000.0
2012-12-06 15:50:00,15.24,15.27,15.24,15.26,367200.0,11.5678,11.5906,11.5678,11.583,367200.0
2012-12-07 09:30:00,15.35,15.42,15.3,15.38,217800.0,11.6513,11.7044,11.6133,11.6741,217800.0
2012-12-07 09:40:00,15.38,15.39,15.26,15.29,136600.0,11.6741,11.6817,11.583,11.6058,136600.0
2012-12-07 09:50:00,15.3,15.33,15.27,15.29,61000.0,11.6133,11.6361,11.5906,11.6058,61000.0
2012-12-07 10:00:00,15.28,15.37,15.28,15.35,97200.0,11.5982,11.6665,11.5982,11.6513,97200.0
2012-12-07 10:10:00,15.35,15.35,15.33,15.33,115000.0,11.6513,11.6513,11.6361,11.6361,115000.0
2012-12-07 10:20:00,15.33,15.34,15.31,15.34,110200.0,11.6361,11.6437,11.6209,11.6437,110200.0
2012-12-07 10:30:00,15.34,15.36,15.31,15.35,104400.0,11.6437,11.6589,11.6209,11.6513,104400.0
2012-12-07 10:40:00,15.35,15.36,15.33,15.34,38400.0,11.6513,11.6589,11.6361,11.6437,38400.0
2012-12-07 10:50:00,15.33,15.33,15.29,15.29,51800.0,11.6361,11.6361,11.6058,11.6058,51800.0
2012-12-07 11:00:00,15.28,15.31,15.26,15.3,161600.0,11.5982,11.6209,11.583,11.6133,161600.0
2012-12-07 11:10:00,15.3,15.32,15.29,15.31,66400.0,11.6133,11.6285,11.6058,11.6209,66400.0
2012-12-07 11:20:00,15.3,15.33,15.29,15.32,71200.0,11.6133,11.6361,11.6058,11.6285,71200.0
2012-12-07 11:30:00,15.31,15.33,15.3,15.32,66600.0,11.6209,11.6361,11.6133,11.6285,66600.0
2012-12-07 11:40:00,15.32,15.34,15.31,15.31,46600.0,11.6285,11.6437,11.6209,11.6209,46600.0
2012-12-07 11:50:00,15.31,15.31,15.26,15.26,57600.0,11.6209,11.6209,11.583,11.583,57600.0
2012-12-07 12:00:00,15.25,15.26,15.23,15.26,39800.0,11.5754,11.583,11.5602,11.583,39800.0
2012-12-07 12:10:00,15.26,15.27,15.24,15.26,40600.0,11.583,11.5906,11.5678,11.583,40600.0
2012-12-07 12:20:00,15.26,15.27,15.24,15.26,43000.0,11.583,11.5906,11.5678,11.583,43000.0
2012-12-07 12:30:00,15.25,15.27,15.22,15.22,34000.0,11.5754,11.5906,11.5526,11.5526,34000.0
2012-12-07 12:40:00,15.22,15.25,15.22,15.24,18400.0,11.5526,11.5754,11.5526,11.5678,18400.0
2012-12-07 12:50:00,15.24,15.27,15.24,15.26,68400.0,11.5678,11.5906,11.5678,11.583,68400.0
2012-12-07 13:00:00,15.27,15.28,15.25,15.27,64200.0,11.5906,11.5982,11.5754,11.5906,64200.0
2012-12-07 13:10:00,15.26,15.27,15.24,15.24,87200.0,11.583,11.5906,11.5678,11.5678,87200.0
2012-12-07 13:20:00,15.24,15.28,15.24,15.28,72000.0,11.5678,11.5982,11.5678,11.5982,72000.0
2012-12-07 13:30:00,15.28,15.29,15.27,15.28,42200.0,11.5982,11.6058,11.5906,11.5982,42200.0
2012-12-07 13:40:00,15.28,15.31,15.28,15.31,158200.0,11.5982,11.6209,11.5982,11.6209,158200.0
2012-12-07 13:50:00,15.3,15.31,15.3,15.31,38200.0,11.6133,11.6209,11.6133,11.6209,38200.0
2012-12-07 14:00:00,15.31,15.31,15.3,15.3,39800.0,11.6209,11.6209,11.6133,11.6133,39800.0
2012-12-07 14:10:00,15.3,15.33,15.3,15.33,126600.0,11.6133,11.6361,11.6133,11.6361,126600.0
2012-12-07 14:20:00,15.33,15.35,15.33,15.35,40000.0,11.6361,11.6513,11.6361,11.6513,40000.0
2012-12-07 14:30:00,15.34,15.37,15.34,15.36,63200.0,11.6437,11.6665,11.6437,11.6589,63200.0
2012-12-07 14:40:00,15.37,15.4,15.36,15.4,181400.0,11.6665,11.6892,11.6589,11.6892,181400.0
2012-12-07 14:50:00,15.4,15.41,15.4,15.4,79600.0,11.6892,11.6968,11.6892,11.6892,79600.0
2012-12-07 15:00:00,15.4,15.42,15.4,15.41,118000.0,11.6892,11.7044,11.6892,11.6968,118000.0
2012-12-07 15:10:00,15.41,15.42,15.4,15.4,113400.0,11.6968,11.7044,11.6892,11.6892,113400.0
2012-12-07 15:20:00,15.4,15.42,15.38,15.41,154000.0,11.6892,11.7044,11.6741,11.6968,154000.0
2012-12-07 15:30:00,15.42,15.42,15.4,15.41,169800.0,11.7044,11.7044,11.6892,11.6968,169800.0
2012-12-07 15:40:00,15.42,15.45,15.41,15.43,126000.0,11.7044,11.7272,11.6968,11.712,126000.0
2012-12-07 15:50:00,15.43,15.43,15.4,15.43,340200.0,11.712,11.712,11.6892,11.712,340200.0
2012-12-10 09:30:00,15.38,15.42,15.34,15.38,87200.0,11.6741,11.7044,11.6437,11.6741,87200.0
2012-12-10 09:40:00,15.38,15.5,15.38,15.49,110400.0,11.6741,11.7652,11.6741,11.7576,110400.0
2012-12-10 09:50:00,15.49,15.52,15.47,15.51,147000.0,11.7576,11.7803,11.7424,11.7727,147000.0
2012-12-10 10:00:00,15.52,15.53,15.47,15.49,148800.0,11.7803,11.7879,11.7424,11.7576,148800.0
2012-12-10 10:10:00,15.48,15.52,15.47,15.52,165600.0,11.75,11.7803,11.7424,11.7803,165600.0
2012-12-10 10:20:00,15.52,15.53,15.51,15.52,64200.0,11.7803,11.7879,11.7727,11.7803,64200.0
2012-12-10 10:30:00,15.52,15.53,15.49,15.5,286200.0,11.7803,11.7879,11.7576,11.7652,286200.0
2012-12-10 10:40:00,15.5,15.53,15.5,15.53,304200.0,11.7652,11.7879,11.7652,11.7879,304200.0
2012-12-10 10:50:00,15.53,15.58,15.52,15.58,165000.0,11.7879,11.8259,11.7803,11.8259,165000.0
2012-12-10 11:00:00,15.58,15.58,15.53,15.55,56600.0,11.8259,11.8259,11.7879,11.8031,56600.0
2012-12-10 11:10:00,15.55,15.56,15.53,15.55,66200.0,11.8031,11.8107,11.7879,11.8031,66200.0
2012-12-10 11:20:00,15.54,15.57,15.54,15.57,79800.0,11.7955,11.8183,11.7955,11.8183,79800.0
2012-12-10 11:30:00,15.57,15.58,15.56,15.57,85600.0,11.8183,11.8259,11.8107,11.8183,85600.0
2012-12-10 11:40:00,15.56,15.56,15.55,15.56,46000.0,11.8107,11.8107,11.8031,11.8107,46000.0
2012-12-10 11:50:00,15.56,15.56,15.51,15.53,37800.0,11.8107,11.8107,11.7727,11.7879,37800.0
2012-12-10 12:00:00,15.52,15.53,15.51,15.53,100400.0,11.7803,11.7879,11.7727,11.7879,100400.0
2012-12-10 12:10:00,15.53,15.54,15.53,15.54,32800.0,11.7879,11.7955,11.7879,11.7955,32800.0
2012-12-10 12:20:00,15.53,15.55,15.52,15.55,45600.0,11.7879,11.8031,11.7803,11.8031,45600.0
2012-12-10 12:30:00,15.54,15.55,15.53,15.54,39800.0,11.7955,11.8031,11.7879,11.7955,39800.0
2012-12-10 12:40:00,15.53,15.53,15.51,15.51,38200.0,11.7879,11.7879,11.7727,11.7727,38200.0
2012-12-10 12:50:00,15.51,15.52,15.5,15.51,59600.0,11.7727,11.7803,11.7652,11.7727,59600.0
2012-12-10 13:00:00,15.51,15.52,15.5,15.5,89000.0,11.7727,11.7803,11.7652,11.7652,89000.0
2012-12-10 13:10:00,15.5,15.52,15.5,15.52,53000.0,11.7652,11.7803,11.7652,11.7803,53000.0
2012-12-10 13:20:00,15.51,15.52,15.5,15.51,87400.0,11.7727,11.7803,11.7652,11.7727,87400.0
2012-12-10 13:30:00,15.51,15.52,15.51,15.52,60600.0,11.7727,11.7803,11.7727,11.7803,60600.0
2012-12-10 13:40:00,15.52,15.53,15.52,15.53,38000.0,11.7803,11.7879,11.7803,11.7879,38000.0
2012-12-10 13:50:00,15.53,15.55,15.52,15.55,65800.0,11.7879,11.8031,11.7803,11.8031,65800.0
2012-12-10 14:00:00,15.55,15.56,15.54,15.55,91800.0,11.8031,11.8107,11.7955,11.8031,91800.0
2012-12-10 14:10:00,15.55,15.56,15.54,15.56,147200.0,11.8031,11.8107,11.7955,11.8107,147200.0
2012-12-10 14:20:00,15.56,15.57,15.55,15.57,124400.0,11.8107,11.8183,11.8031,11.8183,124400.0
2012-12-10 14:30:00,15.57,15.59,15.56,15.57,177000.0,11.8183,11.8335,11.8107,11.8183,177000.0
2012-12-10 14:40:00,15.57,15.58,15.56,15.58,133200.0,11.8183,11.8259,11.8107,11.8259,133200.0
2012-12-10 14:50:00,15.58,15.58,15.56,15.57,74800.0,11.8259,11.8259,11.8107,11.8183,74800.0
2012-12-10 15:00:00,15.58,15.58,15.54,15.54,85200.0,11.8259,11.8259,11.7955,11.7955,85200.0
2012-12-10 15:10:00,15.54,15.55,15.52,15.52,61000.0,11.7955,11.8031,11.7803,11.7803,61000.0
2012-12-10 15:20:00,15.52,15.53,15.51,15.53,68600.0,11.7803,11.7879,11.7727,11.7879,68600.0
2012-12-10 15:30:00,15.53,15.56,15.52,15.55,114200.0,11.7879,11.8107,11.7803,11.8031,114200.0
2012-12-10 15:40:00,15.55,15.56,15.55,15.56,76400.0,11.8031,11.8107,11.8031,11.8107,76400.0
2012-12-10 15:50:00,15.55,15.55,15.49,15.49,474800.0,11.8031,11.8031,11.7576,11.7576,474800.0
2012-12-11 09:30:00,15.58,15.66,15.53,15.65,90400.0,11.8259,11.8866,11.7879,11.879,90400.0
2012-12-11 09:40:00,15.65,15.7,15.62,15.69,98800.0,11.879,11.917,11.8562,11.9094,98800.0
2012-12-11 09:50:00,15.68,15.74,15.68,15.74,138200.0,11.9018,11.9473,11.9018,11.9473,138200.0
2012-12-11 10:00:00,15.74,15.79,15.73,15.79,251800.0,11.9473,11.9853,11.9397,11.9853,251800.0
2012-12-11 10:10:00,15.79,15.8,15.75,15.77,123400.0,11.9853,11.9929,11.9549,11.9701,123400.0
2012-12-11 10:20:00,15.77,15.83,15.77,15.81,133000.0,11.9701,12.0156,11.9701,12.0005,133000.0
2012-12-11 10:30:00,15.81,15.86,15.8,15.85,174000.0,12.0005,12.0384,11.9929,12.0308,174000.0
2012-12-11 10:40:00,15.86,15.88,15.86,15.87,173200.0,12.0384,12.0536,12.0384,12.046,173200.0
2012-12-11 10:50:00,15.87,15.88,15.87,15.88,87200.0,12.046,12.0536,12.046,12.0536,87200.0
2012-12-11 11:00:00,15.88,15.88,15.86,15.87,118200.0,12.0536,12.0536,12.0384,12.046,118200.0
2012-12-11 11:10:00,15.86,15.88,15.81,15.81,64800.0,12.0384,12.0536,12.0005,12.0005,64800.0
2012-12-11 11:20:00,15.81,15.85,15.81,15.82,143400.0,12.0005,12.0308,12.0005,12.008,143400.0
2012-12-11 11:30:00,15.82,15.83,15.8,15.83,182200.0,12.008,12.0156,11.9929,12.0156,182200.0
2012-12-11 11:40:00,15.83,15.84,15.83,15.84,94200.0,12.0156,12.0232,12.0156,12.0232,94200.0
2012-12-11 11:50:00,15.84,15.85,15.83,15.83,86000.0,12.0232,12.0308,12.0156,12.0156,86000.0
2012-12-11 12:00:00,15.83,15.85,15.83,15.84,115200.0,12.0156,12.0308,12.0156,12.0232,115200.0
2012-12-11 12:10:00,15.84,15.87,15.84,15.87,91800.0,12.0232,12.046,12.0232,12.046,91800.0
2012-12-11 12:20:00,15.87,15.89,15.84,15.85,109800.0,12.046,12.0612,12.0232,12.0308,109800.0
2012-12-11 12:30:00,15.85,15.86,15.83,15.83,69400.0,12.0308,12.0384,12.0156,12.0156,69400.0
2012-12-11 12:40:00,15.83,15.84,15.81,15.83,91600.0,12.0156,12.0232,12.0005,12.0156,91600.0
2012-12-11 12:50:00,15.84,15.84,15.81,15.81,68600.0,12.0232,12.0232,12.0005,12.0005,68600.0
2012-12-11 13:00:00,15.81,15.82,15.8,15.8,52400.0,12.0005,12.008,11.9929,11.9929,52400.0
2012-12-11 13:10:00,15.8,15.81,15.77,15.78,50400.0,11.9929,12.0005,11.9701,11.9777,50400.0
2012-12-11 13:20:00,15.78,15.8,15.78,15.8,25400.0,11.9777,11.9929,11.9777,11.9929,25400.0
2012-12-11 13:30:00,15.8,15.82,15.8,15.8,54400.0,11.9929,12.008,11.9929,11.9929,54400.0
2012-12-11 13:40:00,15.8,15.81,15.8,15.81,29200.0,11.9929,12.0005,11.9929,12.0005,29200.0
2012-12-11 13:50:00,15.81,15.81,15.8,15.81,23000.0,12.0005,12.0005,11.9929,12.0005,23000.0
2012-12-11 14:00:00,15.81,15.81,15.8,15.8,73600.0,12.0005,12.0005,11.9929,11.9929,73600.0
2012-12-11 14:10:00,15.8,15.81,15.79,15.8,31800.0,11.9929,12.0005,11.9853,11.9929,31800.0
2012-12-11 14:20:00,15.79,15.8,15.79,15.8,48800.0,11.9853,11.9929,11.9853,11.9929,48800.0
2012-12-11 14:30:00,15.8,15.82,15.79,15.79,140400.0,11.9929,12.008,11.9853,11.9853,140400.0
2012-12-11 14:40:00,15.79,15.8,15.74,15.76,62800.0,11.9853,11.9929,11.9473,11.9625,62800.0
2012-12-11 14:50:00,15.76,15.77,15.74,15.75,51600.0,11.9625,11.9701,11.9473,11.9549,51600.0
2012-12-11 15:00:00,15.76,15.76,15.71,15.74,109400.0,11.9625,11.9625,11.9246,11.9473,109400.0
2012-12-11 15:10:00,15.74,15.74,15.71,15.71,49200.0,11.9473,11.9473,11.9246,11.9246,49200.0
2012-12-11 15:20:00,15.71,15.72,15.7,15.72,101200.0,11.9246,11.9321,11.917,11.9321,101200.0
2012-12-11 15:30:00,15.72,15.77,15.72,15.76,74200.0,11.9321,11.9701,11.9321,11.9625,74200.0
2012-12-11 15:40:00,15.75,15.77,15.74,15.75,84600.0,11.9549,11.9701,11.9473,11.9549,84600.0
2012-12-11 15:50:00,15.74,15.75,15.72,15.74,429400.0,11.9473,11.9549,11.9321,11.9473,429400.0
2012-12-12 09:30:00,15.84,15.86,15.79,15.85,88400.0,12.0232,12.0384,11.9853,12.0308,88400.0
2012-12-12 09:40:00,15.85,15.88,15.79,15.82,81600.0,12.0308,12.0536,11.9853,12.008,81600.0
2012-12-12 09:50:00,15.82,15.87,15.79,15.87,94000.0,12.008,12.046,11.9853,12.046,94000.0
2012-12-12 10:00:00,15.87,15.88,15.85,15.87,91400.0,12.046,12.0536,12.0308,12.046,91400.0
2012-12-12 10:10:00,15.87,15.88,15.85,15.87,51400.0,12.046,12.0536,12.0308,12.046,51400.0
2012-12-12 10:20:00,15.87,15.9,15.87,15.9,78200.0,12.046,12.0688,12.046,12.0688,78200.0
2012-12-12 10:30:00,15.9,15.9,15.87,15.88,90600.0,12.0688,12.0688,12.046,12.0536,90600.0
2012-12-12 10:40:00,15.88,15.89,15.88,15.89,58600.0,12.0536,12.0612,12.0536,12.0612,58600.0
2012-12-12 10:50:00,15.88,15.89,15.87,15.89,65600.0,12.0536,12.0612,12.046,12.0612,65600.0
2012-12-12 11:00:00,15.88,15.89,15.87,15.88,86600.0,12.0536,12.0612,12.046,12.0536,86600.0
2012-12-12 11:10:00,15.88,15.9,15.87,15.89,157400.0,12.0536,12.0688,12.046,12.0612,157400.0
2012-12-12 11:20:00,15.9,15.9,15.87,15.88,87800.0,12.0688,12.0688,12.046,12.0536,87800.0
2012-12-12 11:30:00,15.88,15.89,15.88,15.89,42200.0,12.0536,12.0612,12.0536,12.0612,42200.0
2012-12-12 11:40:00,15.88,15.89,15.86,15.86,87200.0,12.0536,12.0612,12.0384,12.0384,87200.0
2012-12-12 11:50:00,15.86,15.88,15.86,15.88,93600.0,12.0384,12.0536,12.0384,12.0536,93600.0
2012-12-12 12:00:00,15.88,15.88,15.88,15.88,43200.0,12.0536,12.0536,12.0536,12.0536,43200.0
2012-12-12 12:10:00,15.88,15.9,15.88,15.9,98000.0,12.0536,12.0688,12.0536,12.0688,98000.0
2012-12-12 12:20:00,15.9,15.91,15.9,15.91,28000.0,12.0688,12.0764,12.0688,12.0764,28000.0
2012-12-12 12:30:00,15.91,15.94,15.88,15.92,184600.0,12.0764,12.0991,12.0536,12.0839,184600.0
2012-12-12 12:40:00,15.92,15.93,15.88,15.9,110400.0,12.0839,12.0915,12.0536,12.0688,110400.0
2012-12-12 12:50:00,15.9,15.94,15.9,15.9,68400.0,12.0688,12.0991,12.0688,12.0688,68400.0
2012-12-12 13:00:00,15.91,15.91,15.88,15.88,86400.0,12.0764,12.0764,12.0536,12.0536,86400.0
2012-12-12 13:10:00,15.88,15.9,15.87,15.88,79200.0,12.0536,12.0688,12.046,12.0536,79200.0
2012-12-12 13:20:00,15.88,15.92,15.88,15.9,45600.0,12.0536,12.0839,12.0536,12.0688,45600.0
2012-12-12 13:30:00,15.89,15.94,15.88,15.94,102000.0,12.0612,12.0991,12.0536,12.0991,102000.0
2012-12-12 13:40:00,15.93,15.98,15.93,15.98,143200.0,12.0915,12.1295,12.0915,12.1295,143200.0
2012-12-12 13:50:00,15.97,16.0,15.97,15.99,270600.0,12.1219,12.1447,12.1219,12.1371,270600.0
2012-12-12 14:00:00,15.99,15.99,15.97,15.98,52600.0,12.1371,12.1371,12.1219,12.1295,52600.0
2012-12-12 14:10:00,15.98,15.99,15.95,15.95,60800.0,12.1295,12.1371,12.1067,12.1067,60800.0
2012-12-12 14:20:00,15.95,15.95,15.9,15.92,102600.0,12.1067,12.1067,12.0688,12.0839,102600.0
2012-12-12 14:30:00,15.91,15.95,15.9,15.93,234600.0,12.0764,12.1067,12.0688,12.0915,234600.0
2012-12-12 14:40:00,15.93,15.95,15.92,15.94,46400.0,12.0915,12.1067,12.0839,12.0991,46400.0
2012-12-12 14:50:00,15.94,15.94,15.9,15.9,78600.0,12.0991,12.0991,12.0688,12.0688,78600.0
2012-12-12 15:00:00,15.91,15.91,15.85,15.87,214200.0,12.0764,12.0764,12.0308,12.046,214200.0
2012-12-12 15:10:00,15.86,15.9,15.86,15.89,79800.0,12.0384,12.0688,12.0384,12.0612,79800.0
2012-12-12 15:20:00,15.89,15.9,15.84,15.85,137000.0,12.0612,12.0688,12.0232,12.0308,137000.0
2012-12-12 15:30:00,15.85,15.88,15.84,15.84,291200.0,12.0308,12.0536,12.0232,12.0232,291200.0
2012-12-12 15:40:00,15.84,15.88,15.83,15.87,298800.0,12.0232,12.0536,12.0156,12.046,298800.0
2012-12-12 15:50:00,15.87,15.88,15.85,15.85,409800.0,12.046,12.0536,12.0308,12.0308,409800.0
2012-12-13 09:30:00,15.97,16.0,15.87,15.99,256600.0,12.1219,12.1447,12.046,12.1371,256600.0
2012-12-13 09:40:00,15.99,15.99,15.89,15.9,106000.0,12.1371,12.1371,12.0612,12.0688,106000.0
2012-12-13 09:50:00,15.9,15.96,15.89,15.95,86200.0,12.0688,12.1143,12.0612,12.1067,86200.0
2012-12-13 10:00:00,15.94,15.99,15.94,15.99,85400.0,12.0991,12.1371,12.0991,12.1371,85400.0
2012-12-13 10:10:00,15.99,16.04,15.99,16.04,133600.0,12.1371,12.175,12.1371,12.175,133600.0
2012-12-13 10:20:00,16.05,16.07,16.02,16.02,116800.0,12.1826,12.1978,12.1599,12.1599,116800.0
2012-12-13 10:30:00,16.02,16.04,15.99,15.99,84800.0,12.1599,12.175,12.1371,12.1371,84800.0
2012-12-13 10:40:00,16.0,16.03,15.97,16.03,104200.0,12.1447,12.1674,12.1219,12.1674,104200.0
2012-12-13 10:50:00,16.03,16.03,15.98,16.0,162400.0,12.1674,12.1674,12.1295,12.1447,162400.0
2012-12-13 11:00:00,15.99,16.0,15.94,15.94,72800.0,12.1371,12.1447,12.0991,12.0991,72800.0
2012-12-13 11:10:00,15.94,15.94,15.84,15.87,121600.0,12.0991,12.0991,12.0232,12.046,121600.0
2012-12-13 11:20:00,15.87,15.87,15.82,15.85,269400.0,12.046,12.046,12.008,12.0308,269400.0
2012-12-13 11:30:00,15.85,15.87,15.84,15.86,116400.0,12.0308,12.046,12.0232,12.0384,116400.0
2012-12-13 11:40:00,15.86,15.87,15.86,15.87,108000.0,12.0384,12.046,12.0384,12.046,108000.0
2012-12-13 11:50:00,15.86,15.91,15.86,15.9,82000.0,12.0384,12.0764,12.0384,12.0688,82000.0
2012-12-13 12:00:00,15.9,15.94,15.9,15.94,45000.0,12.0688,12.0991,12.0688,12.0991,45000.0
2012-12-13 12:10:00,15.94,15.94,15.88,15.88,80000.0,12.0991,12.0991,12.0536,12.0536,80000.0
2012-12-13 12:20:00,15.87,15.88,15.81,15.81,62600.0,12.046,12.0536,12.0005,12.0005,62600.0
2012-12-13 12:30:00,15.81,15.81,15.79,15.79,43800.0,12.0005,12.0005,11.9853,11.9853,43800.0
2012-12-13 12:40:00,15.79,15.79,15.74,15.76,103600.0,11.9853,11.9853,11.9473,11.9625,103600.0
2012-12-13 12:50:00,15.76,15.79,15.76,15.79,50800.0,11.9625,11.9853,11.9625,11.9853,50800.0
2012-12-13 13:00:00,15.79,15.79,15.77,15.78,41800.0,11.9853,11.9853,11.9701,11.9777,41800.0
2012-12-13 13:10:00,15.78,15.79,15.76,15.78,38200.0,11.9777,11.9853,11.9625,11.9777,38200.0
2012-12-13 13:20:00,15.78,15.83,15.77,15.83,50200.0,11.9777,12.0156,11.9701,12.0156,50200.0
2012-12-13 13:30:00,15.83,15.86,15.82,15.86,75800.0,12.0156,12.0384,12.008,12.0384,75800.0
2012-12-13 13:40:00,15.86,15.88,15.86,15.88,141200.0,12.0384,12.0536,12.0384,12.0536,141200.0
2012-12-13 13:50:00,15.88,15.9,15.87,15.9,143800.0,12.0536,12.0688,12.046,12.0688,143800.0
2012-12-13 14:00:00,15.89,15.91,15.86,15.87,200400.0,12.0612,12.0764,12.0384,12.046,200400.0
2012-12-13 14:10:00,15.86,15.87,15.83,15.83,228200.0,12.0384,12.046,12.0156,12.0156,228200.0
2012-12-13 14:20:00,15.83,15.84,15.8,15.81,140200.0,12.0156,12.0232,11.9929,12.0005,140200.0
2012-12-13 14:30:00,15.81,15.85,15.81,15.81,61200.0,12.0005,12.0308,12.0005,12.0005,61200.0
2012-12-13 14:40:00,15.81,15.87,15.81,15.85,182400.0,12.0005,12.046,12.0005,12.0308,182400.0
2012-12-13 14:50:00,15.85,15.85,15.83,15.83,43600.0,12.0308,12.0308,12.0156,12.0156,43600.0
2012-12-13 15:00:00,15.83,15.83,15.81,15.81,139000.0,12.0156,12.0156,12.0005,12.0005,139000.0
2012-12-13 15:10:00,15.81,15.83,15.8,15.8,231800.0,12.0005,12.0156,11.9929,11.9929,231800.0
2012-12-13 15:20:00,15.8,15.81,15.79,15.81,57800.0,11.9929,12.0005,11.9853,12.0005,57800.0
2012-12-13 15:30:00,15.81,15.88,15.81,15.88,172600.0,12.0005,12.0536,12.0005,12.0536,172600.0
2012-12-13 15:40:00,15.88,15.9,15.85,15.86,194800.0,12.0536,12.0688,12.0308,12.0384,194800.0
2012-12-13 15:50:00,15.87,15.88,15.85,15.88,323800.0,12.046,12.0536,12.0308,12.0536,323800.0
2012-12-14 09:30:00,15.83,15.86,15.75,15.81,97600.0,12.0156,12.0384,11.9549,12.0005,97600.0
2012-12-14 09:40:00,15.82,15.96,15.81,15.9,120800.0,12.008,12.1143,12.0005,12.0688,120800.0
2012-12-14 09:50:00,15.9,15.92,15.85,15.87,114400.0,12.0688,12.0839,12.0308,12.046,114400.0
2012-12-14 10:00:00,15.87,15.9,15.86,15.88,113800.0,12.046,12.0688,12.0384,12.0536,113800.0
2012-12-14 10:10:00,15.88,15.93,15.85,15.86,91800.0,12.0536,12.0915,12.0308,12.0384,91800.0
2012-12-14 10:20:00,15.85,15.9,15.85,15.87,78600.0,12.0308,12.0688,12.0308,12.046,78600.0
2012-12-14 10:30:00,15.87,15.88,15.85,15.87,68800.0,12.046,12.0536,12.0308,12.046,68800.0
2012-12-14 10:40:00,15.86,15.9,15.85,15.9,140200.0,12.0384,12.0688,12.0308,12.0688,140200.0
2012-12-14 10:50:00,15.9,15.9,15.87,15.88,101200.0,12.0688,12.0688,12.046,12.0536,101200.0
2012-12-14 11:00:00,15.87,15.88,15.85,15.86,69600.0,12.046,12.0536,12.0308,12.0384,69600.0
2012-12-14 11:10:00,15.85,15.86,15.83,15.84,63800.0,12.0308,12.0384,12.0156,12.0232,63800.0
2012-12-14 11:20:00,15.84,15.86,15.82,15.86,77400.0,12.0232,12.0384,12.008,12.0384,77400.0
2012-12-14 11:30:00,15.86,15.87,15.84,15.87,126200.0,12.0384,12.046,12.0232,12.046,126200.0
2012-12-14 11:40:00,15.86,15.88,15.85,15.86,76200.0,12.0384,12.0536,12.0308,12.0384,76200.0
2012-12-14 11:50:00,15.86,15.88,15.85,15.88,61400.0,12.0384,12.0536,12.0308,12.0536,61400.0
2012-12-14 12:00:00,15.88,15.92,15.86,15.92,75000.0,12.0536,12.0839,12.0384,12.0839,75000.0
2012-12-14 12:10:00,15.91,15.94,15.9,15.92,49000.0,12.0764,12.0991,12.0688,12.0839,49000.0
2012-12-14 12:20:00,15.93,15.93,15.92,15.92,19600.0,12.0915,12.0915,12.0839,12.0839,19600.0
2012-12-14 12:30:00,15.92,15.92,15.88,15.88,35400.0,12.0839,12.0839,12.0536,12.0536,35400.0
2012-12-14 12:40:00,15.88,15.9,15.88,15.88,62400.0,12.0536,12.0688,12.0536,12.0536,62400.0
2012-12-14 12:50:00,15.88,15.88,15.84,15.85,26200.0,12.0536,12.0536,12.0232,12.0308,26200.0
2012-12-14 13:00:00,15.86,15.87,15.83,15.85,66200.0,12.0384,12.046,12.0156,12.0308,66200.0
2012-12-14 13:10:00,15.85,15.86,15.82,15.82,26200.0,12.0308,12.0384,12.008,12.008,26200.0
2012-12-14 13:20:00,15.82,15.83,15.81,15.81,29400.0,12.008,12.0156,12.0005,12.0005,29400.0
2012-12-14 13:30:00,15.81,15.82,15.8,15.82,34600.0,12.0005,12.008,11.9929,12.008,34600.0
2012-12-14 13:40:00,15.81,15.85,15.81,15.84,39800.0,12.0005,12.0308,12.0005,12.0232,39800.0
2012-12-14 13:50:00,15.84,15.85,15.84,15.85,45200.0,12.0232,12.0308,12.0232,12.0308,45200.0
2012-12-14 14:00:00,15.85,15.85,15.84,15.85,17800.0,12.0308,12.0308,12.0232,12.0308,17800.0
2012-12-14 14:10:00,15.85,15.87,15.85,15.86,35000.0,12.0308,12.046,12.0308,12.0384,35000.0
2012-12-14 14:20:00,15.86,15.86,15.83,15.84,37400.0,12.0384,12.0384,12.0156,12.0232,37400.0
2012-12-14 14:30:00,15.83,15.84,15.8,15.81,47600.0,12.0156,12.0232,11.9929,12.0005,47600.0
2012-12-14 14:40:00,15.81,15.81,15.79,15.8,54800.0,12.0005,12.0005,11.9853,11.9929,54800.0
2012-12-14 14:50:00,15.79,15.84,15.77,15.77,199200.0,11.9853,12.0232,11.9701,11.9701,199200.0
2012-12-14 15:00:00,15.77,15.79,15.75,15.76,50000.0,11.9701,11.9853,11.9549,11.9625,50000.0
2012-12-14 15:10:00,15.76,15.77,15.75,15.76,50800.0,11.9625,11.9701,11.9549,11.9625,50800.0
2012-12-14 15:20:00,15.76,15.79,15.76,15.79,84800.0,11.9625,11.9853,11.9625,11.9853,84800.0
2012-12-14 15:30:00,15.79,15.82,15.79,15.81,69600.0,11.9853,12.008,11.9853,12.0005,69600.0
2012-12-14 15:40:00,15.81,15.84,15.81,15.83,110400.0,12.0005,12.0232,12.0005,12.0156,110400.0
2012-12-14 15:50:00,15.83,15.83,15.8,15.82,407200.0,12.0156,12.0156,11.9929,12.008,407200.0
2012-12-17 09:30:00,15.85,15.97,15.78,15.93,168800.0,12.0308,12.1219,11.9777,12.0915,168800.0
2012-12-17 09:40:00,15.92,15.97,15.89,15.95,228000.0,12.0839,12.1219,12.0612,12.1067,228000.0
2012-12-17 09:50:00,15.95,15.96,15.88,15.94,136200.0,12.1067,12.1143,12.0536,12.0991,136200.0
2012-12-17 10:00:00,15.94,15.97,15.91,15.93,139400.0,12.0991,12.1219,12.0764,12.0915,139400.0
2012-12-17 10:10:00,15.93,15.94,15.8,15.81,78800.0,12.0915,12.0991,11.9929,12.0005,78800.0
2012-12-17 10:20:00,15.81,15.84,15.81,15.83,64800.0,12.0005,12.0232,12.0005,12.0156,64800.0
2012-12-17 10:30:00,15.83,15.87,15.82,15.84,103200.0,12.0156,12.046,12.008,12.0232,103200.0
2012-12-17 10:40:00,15.85,15.85,15.81,15.83,129200.0,12.0308,12.0308,12.0005,12.0156,129200.0
2012-12-17 10:50:00,15.81,15.83,15.8,15.81,75400.0,12.0005,12.0156,11.9929,12.0005,75400.0
2012-12-17 11:00:00,15.81,15.82,15.79,15.8,70600.0,12.0005,12.008,11.9853,11.9929,70600.0
2012-12-17 11:10:00,15.8,15.83,15.78,15.81,134400.0,11.9929,12.0156,11.9777,12.0005,134400.0
2012-12-17 11:20:00,15.81,15.83,15.79,15.8,123400.0,12.0005,12.0156,11.9853,11.9929,123400.0
2012-12-17 11:30:00,15.8,15.84,15.8,15.83,194000.0,11.9929,12.0232,11.9929,12.0156,194000.0
2012-12-17 11:40:00,15.83,15.85,15.81,15.83,128200.0,12.0156,12.0308,12.0005,12.0156,128200.0
2012-12-17 11:50:00,15.83,15.84,15.8,15.8,90400.0,12.0156,12.0232,11.9929,11.9929,90400.0
2012-12-17 12:00:00,15.81,15.82,15.79,15.79,80600.0,12.0005,12.008,11.9853,11.9853,80600.0
2012-12-17 12:10:00,15.79,15.8,15.77,15.77,26800.0,11.9853,11.9929,11.9701,11.9701,26800.0
2012-12-17 12:20:00,15.77,15.81,15.77,15.78,72200.0,11.9701,12.0005,11.9701,11.9777,72200.0
2012-12-17 12:30:00,15.78,15.79,15.76,15.77,75200.0,11.9777,11.9853,11.9625,11.9701,75200.0
2012-12-17 12:40:00,15.77,15.77,15.74,15.74,97400.0,11.9701,11.9701,11.9473,11.9473,97400.0
2012-12-17 12:50:00,15.74,15.78,15.74,15.76,35400.0,11.9473,11.9777,11.9473,11.9625,35400.0
2012-12-17 13:00:00,15.76,15.77,15.72,15.74,98600.0,11.9625,11.9701,11.9321,11.9473,98600.0
2012-12-17 13:10:00,15.73,15.74,15.72,15.73,42000.0,11.9397,11.9473,11.9321,11.9397,42000.0
2012-12-17 13:20:00,15.72,15.73,15.71,15.72,44000.0,11.9321,11.9397,11.9246,11.9321,44000.0
2012-12-17 13:30:00,15.72,15.72,15.67,15.67,60000.0,11.9321,11.9321,11.8942,11.8942,60000.0
2012-12-17 13:40:00,15.68,15.69,15.67,15.68,46000.0,11.9018,11.9094,11.8942,11.9018,46000.0
2012-12-17 13:50:00,15.68,15.71,15.68,15.69,117200.0,11.9018,11.9246,11.9018,11.9094,117200.0
2012-12-17 14:00:00,15.7,15.73,15.7,15.71,99400.0,11.917,11.9397,11.917,11.9246,99400.0
2012-12-17 14:10:00,15.72,15.73,15.71,15.71,103400.0,11.9321,11.9397,11.9246,11.9246,103400.0
2012-12-17 14:20:00,15.71,15.72,15.7,15.72,40800.0,11.9246,11.9321,11.917,11.9321,40800.0
2012-12-17 14:30:00,15.71,15.74,15.71,15.74,75400.0,11.9246,11.9473,11.9246,11.9473,75400.0
2012-12-17 14:40:00,15.74,15.77,15.72,15.76,958400.0,11.9473,11.9701,11.9321,11.9625,958400.0
2012-12-17 14:50:00,15.77,15.8,15.75,15.8,119800.0,11.9701,11.9929,11.9549,11.9929,119800.0
2012-12-17 15:00:00,15.79,15.87,15.79,15.86,244800.0,11.9853,12.046,11.9853,12.0384,244800.0
2012-12-17 15:10:00,15.87,15.87,15.84,15.86,135400.0,12.046,12.046,12.0232,12.0384,135400.0
2012-12-17 15:20:00,15.86,15.87,15.83,15.83,131600.0,12.0384,12.046,12.0156,12.0156,131600.0
2012-12-17 15:30:00,15.83,15.88,15.81,15.88,205400.0,12.0156,12.0536,12.0005,12.0536,205400.0
2012-12-17 15:40:00,15.88,15.9,15.88,15.9,156400.0,12.0536,12.0688,12.0536,12.0688,156400.0
2012-12-17 15:50:00,15.9,15.93,15.88,15.93,371000.0,12.0688,12.0915,12.0536,12.0915,371000.0
2012-12-18 09:30:00,15.92,15.97,15.87,15.89,161400.0,12.0839,12.1219,12.046,12.0612,161400.0
2012-12-18 09:40:00,15.89,15.93,15.88,15.9,101200.0,12.0612,12.0915,12.0536,12.0688,101200.0
2012-12-18 09:50:00,15.91,15.93,15.9,15.9,81200.0,12.0764,12.0915,12.0688,12.0688,81200.0
2012-12-18 10:00:00,15.9,15.92,15.88,15.88,200800.0,12.0688,12.0839,12.0536,12.0536,200800.0
2012-12-18 10:10:00,15.88,15.95,15.88,15.95,124000.0,12.0536,12.1067,12.0536,12.1067,124000.0
2012-12-18 10:20:00,15.96,16.05,15.94,16.05,158600.0,12.1143,12.1826,12.0991,12.1826,158600.0
2012-12-18 10:30:00,16.04,16.08,16.04,16.08,123400.0,12.175,12.2054,12.175,12.2054,123400.0
2012-12-18 10:40:00,16.08,16.12,16.07,16.11,159000.0,12.2054,12.2358,12.1978,12.2282,159000.0
2012-12-18 10:50:00,16.12,16.16,16.12,16.13,181400.0,12.2358,12.2661,12.2358,12.2433,181400.0
2012-12-18 11:00:00,16.13,16.16,16.12,16.14,131400.0,12.2433,12.2661,12.2358,12.2509,131400.0
2012-12-18 11:10:00,16.15,16.18,16.15,16.18,110200.0,12.2585,12.2813,12.2585,12.2813,110200.0
2012-12-18 11:20:00,16.17,16.18,16.16,16.16,75400.0,12.2737,12.2813,12.2661,12.2661,75400.0
2012-12-18 11:30:00,16.17,16.18,16.14,16.15,74600.0,12.2737,12.2813,12.2509,12.2585,74600.0
2012-12-18 11:40:00,16.14,16.16,16.12,16.16,75000.0,12.2509,12.2661,12.2358,12.2661,75000.0
2012-12-18 11:50:00,16.16,16.16,16.12,16.13,54200.0,12.2661,12.2661,12.2358,12.2433,54200.0
2012-12-18 12:00:00,16.13,16.18,16.13,16.18,79000.0,12.2433,12.2813,12.2433,12.2813,79000.0
2012-12-18 12:10:00,16.18,16.18,16.16,16.18,50400.0,12.2813,12.2813,12.2661,12.2813,50400.0
2012-12-18 12:20:00,16.18,16.19,16.17,16.18,122200.0,12.2813,12.2889,12.2737,12.2813,122200.0
2012-12-18 12:30:00,16.17,16.21,16.16,16.21,108200.0,12.2737,12.3041,12.2661,12.3041,108200.0
2012-12-18 12:40:00,16.2,16.21,16.18,16.18,161400.0,12.2965,12.3041,12.2813,12.2813,161400.0
2012-12-18 12:50:00,16.18,16.22,16.18,16.21,181400.0,12.2813,12.3117,12.2813,12.3041,181400.0
2012-12-18 13:00:00,16.21,16.23,16.18,16.22,122200.0,12.3041,12.3193,12.2813,12.3117,122200.0
2012-12-18 13:10:00,16.22,16.24,16.16,16.18,103000.0,12.3117,12.3268,12.2661,12.2813,103000.0
2012-12-18 13:20:00,16.17,16.17,16.14,16.14,41600.0,12.2737,12.2737,12.2509,12.2509,41600.0
2012-12-18 13:30:00,16.14,16.19,16.14,16.18,54200.0,12.2509,12.2889,12.2509,12.2813,54200.0
2012-12-18 13:40:00,16.18,16.2,16.17,16.17,53200.0,12.2813,12.2965,12.2737,12.2737,53200.0
2012-12-18 13:50:00,16.16,16.17,16.15,16.17,38000.0,12.2661,12.2737,12.2585,12.2737,38000.0
2012-12-18 14:00:00,16.17,16.17,16.13,16.14,69000.0,12.2737,12.2737,12.2433,12.2509,69000.0
2012-12-18 14:10:00,16.14,16.17,16.13,16.17,160200.0,12.2509,12.2737,12.2433,12.2737,160200.0
2012-12-18 14:20:00,16.17,16.18,16.14,16.16,49000.0,12.2737,12.2813,12.2509,12.2661,49000.0
2012-12-18 14:30:00,16.15,16.17,16.14,16.17,52800.0,12.2585,12.2737,12.2509,12.2737,52800.0
2012-12-18 14:40:00,16.17,16.18,16.14,16.17,60400.0,12.2737,12.2813,12.2509,12.2737,60400.0
2012-12-18 14:50:00,16.17,16.17,16.11,16.13,89400.0,12.2737,12.2737,12.2282,12.2433,89400.0
2012-12-18 15:00:00,16.12,16.14,16.1,16.1,109400.0,12.2358,12.2509,12.2206,12.2206,109400.0
2012-12-18 15:10:00,16.1,16.11,16.06,16.07,147200.0,12.2206,12.2282,12.1902,12.1978,147200.0
2012-12-18 15:20:00,16.07,16.1,16.06,16.06,148000.0,12.1978,12.2206,12.1902,12.1902,148000.0
2012-12-18 15:30:00,16.06,16.09,16.05,16.09,155600.0,12.1902,12.213,12.1826,12.213,155600.0
2012-12-18 15:40:00,16.09,16.11,16.06,16.1,222800.0,12.213,12.2282,12.1902,12.2206,222800.0
2012-12-18 15:50:00,16.1,16.16,16.1,16.16,621000.0,12.2206,12.2661,12.2206,12.2661,621000.0
2012-12-19 09:30:00,16.21,16.37,16.11,16.37,211000.0,12.3041,12.4255,12.2282,12.4255,211000.0
2012-12-19 09:40:00,16.38,16.4,16.3,16.31,171600.0,12.4331,12.4483,12.3724,12.38,171600.0
2012-12-19 09:50:00,16.31,16.31,16.22,16.26,54000.0,12.38,12.38,12.3117,12.342,54000.0
2012-12-19 10:00:00,16.25,16.31,16.25,16.31,93800.0,12.3344,12.38,12.3344,12.38,93800.0
2012-12-19 10:10:00,16.31,16.35,16.3,16.33,127800.0,12.38,12.4103,12.3724,12.3952,127800.0
2012-12-19 10:20:00,16.33,16.36,16.33,16.35,120400.0,12.3952,12.4179,12.3952,12.4103,120400.0
2012-12-19 10:30:00,16.35,16.35,16.33,16.34,67800.0,12.4103,12.4103,12.3952,12.4027,67800.0
2012-12-19 10:40:00,16.33,16.36,16.29,16.36,262600.0,12.3952,12.4179,12.3648,12.4179,262600.0
2012-12-19 10:50:00,16.36,16.36,16.33,16.33,107000.0,12.4179,12.4179,12.3952,12.3952,107000.0
2012-12-19 11:00:00,16.34,16.36,16.33,16.35,107200.0,12.4027,12.4179,12.3952,12.4103,107200.0
2012-12-19 11:10:00,16.36,16.36,16.32,16.32,35400.0,12.4179,12.4179,12.3876,12.3876,35400.0
2012-12-19 11:20:00,16.32,16.33,16.31,16.33,71000.0,12.3876,12.3952,12.38,12.3952,71000.0
2012-12-19 11:30:00,16.33,16.39,16.33,16.38,116200.0,12.3952,12.4407,12.3952,12.4331,116200.0
2012-12-19 11:40:00,16.38,16.39,16.37,16.38,50600.0,12.4331,12.4407,12.4255,12.4331,50600.0
2012-12-19 11:50:00,16.38,16.4,16.38,16.38,118000.0,12.4331,12.4483,12.4331,12.4331,118000.0
2012-12-19 12:00:00,16.38,16.4,16.38,16.38,106600.0,12.4331,12.4483,12.4331,12.4331,106600.0
2012-12-19 12:10:00,16.38,16.39,16.38,16.38,91000.0,12.4331,12.4407,12.4331,12.4331,91000.0
2012-12-19 12:20:00,16.38,16.38,16.35,16.37,120000.0,12.4331,12.4331,12.4103,12.4255,120000.0
2012-12-19 12:30:00,16.38,16.38,16.34,16.34,60600.0,12.4331,12.4331,12.4027,12.4027,60600.0
2012-12-19 12:40:00,16.35,16.36,16.33,16.35,81800.0,12.4103,12.4179,12.3952,12.4103,81800.0
2012-12-19 12:50:00,16.35,16.35,16.33,16.34,60800.0,12.4103,12.4103,12.3952,12.4027,60800.0
2012-12-19 13:00:00,16.33,16.33,16.3,16.32,83400.0,12.3952,12.3952,12.3724,12.3876,83400.0
2012-12-19 13:10:00,16.32,16.33,16.24,16.25,99400.0,12.3876,12.3952,12.3268,12.3344,99400.0
2012-12-19 13:20:00,16.25,16.29,16.25,16.28,41400.0,12.3344,12.3648,12.3344,12.3572,41400.0
2012-12-19 13:30:00,16.28,16.28,16.25,16.27,65400.0,12.3572,12.3572,12.3344,12.3496,65400.0
2012-12-19 13:40:00,16.27,16.27,16.23,16.25,62600.0,12.3496,12.3496,12.3193,12.3344,62600.0
2012-12-19 13:50:00,16.25,16.35,16.25,16.34,146000.0,12.3344,12.4103,12.3344,12.4027,146000.0
2012-12-19 14:00:00,16.34,16.34,16.27,16.27,79000.0,12.4027,12.4027,12.3496,12.3496,79000.0
2012-12-19 14:10:00,16.25,16.28,16.24,16.25,90600.0,12.3344,12.3572,12.3268,12.3344,90600.0
2012-12-19 14:20:00,16.25,16.28,16.25,16.25,65000.0,12.3344,12.3572,12.3344,12.3344,65000.0
2012-12-19 14:30:00,16.24,16.27,16.24,16.25,112800.0,12.3268,12.3496,12.3268,12.3344,112800.0
2012-12-19 14:40:00,16.25,16.26,16.23,16.23,83200.0,12.3344,12.342,12.3193,12.3193,83200.0
2012-12-19 14:50:00,16.23,16.24,16.21,16.22,70400.0,12.3193,12.3268,12.3041,12.3117,70400.0
2012-12-19 15:00:00,16.22,16.27,16.22,16.26,166200.0,12.3117,12.3496,12.3117,12.342,166200.0
2012-12-19 15:10:00,16.27,16.27,16.22,16.22,98800.0,12.3496,12.3496,12.3117,12.3117,98800.0
2012-12-19 15:20:00,16.23,16.24,16.22,16.23,103000.0,12.3193,12.3268,12.3117,12.3193,103000.0
2012-12-19 15:30:00,16.23,16.28,16.23,16.28,94200.0,12.3193,12.3572,12.3193,12.3572,94200.0
2012-12-19 15:40:00,16.28,16.28,16.23,16.23,115800.0,12.3572,12.3572,12.3193,12.3193,115800.0
2012-12-19 15:50:00,16.23,16.25,16.21,16.23,260800.0,12.3193,12.3344,12.3041,12.3193,260800.0
2012-12-20 09:30:00,16.24,16.26,16.16,16.16,112400.0,12.3268,12.342,12.2661,12.2661,112400.0
2012-12-20 09:40:00,16.15,16.18,16.09,16.17,93800.0,12.2585,12.2813,12.213,12.2737,93800.0
2012-12-20 09:50:00,16.17,16.23,16.16,16.22,245600.0,12.2737,12.3193,12.2661,12.3117,245600.0
2012-12-20 10:00:00,16.22,16.28,16.22,16.25,99800.0,12.3117,12.3572,12.3117,12.3344,99800.0
2012-12-20 10:10:00,16.25,16.3,16.25,16.26,121400.0,12.3344,12.3724,12.3344,12.342,121400.0
2012-12-20 10:20:00,16.26,16.26,16.17,16.18,55600.0,12.342,12.342,12.2737,12.2813,55600.0
2012-12-20 10:30:00,16.17,16.2,16.15,16.18,62400.0,12.2737,12.2965,12.2585,12.2813,62400.0
2012-12-20 10:40:00,16.18,16.2,16.17,16.18,42200.0,12.2813,12.2965,12.2737,12.2813,42200.0
2012-12-20 10:50:00,16.18,16.2,16.16,16.17,48200.0,12.2813,12.2965,12.2661,12.2737,48200.0
2012-12-20 11:00:00,16.17,16.27,16.16,16.26,129400.0,12.2737,12.3496,12.2661,12.342,129400.0
2012-12-20 11:10:00,16.25,16.27,16.23,16.27,93000.0,12.3344,12.3496,12.3193,12.3496,93000.0
2012-12-20 11:20:00,16.27,16.27,16.21,16.22,47400.0,12.3496,12.3496,12.3041,12.3117,47400.0
2012-12-20 11:30:00,16.22,16.24,16.21,16.21,35800.0,12.3117,12.3268,12.3041,12.3041,35800.0
2012-12-20 11:40:00,16.21,16.25,16.21,16.24,45800.0,12.3041,12.3344,12.3041,12.3268,45800.0
2012-12-20 11:50:00,16.24,16.25,16.22,16.22,37000.0,12.3268,12.3344,12.3117,12.3117,37000.0
2012-12-20 12:00:00,16.23,16.24,16.21,16.22,25600.0,12.3193,12.3268,12.3041,12.3117,25600.0
2012-12-20 12:10:00,16.23,16.24,16.2,16.23,27000.0,12.3193,12.3268,12.2965,12.3193,27000.0
2012-12-20 12:20:00,16.23,16.26,16.23,16.25,57200.0,12.3193,12.342,12.3193,12.3344,57200.0
2012-12-20 12:30:00,16.25,16.26,16.24,16.25,55600.0,12.3344,12.342,12.3268,12.3344,55600.0
2012-12-20 12:40:00,16.25,16.26,16.23,16.23,197200.0,12.3344,12.342,12.3193,12.3193,197200.0
2012-12-20 12:50:00,16.23,16.27,16.23,16.24,52000.0,12.3193,12.3496,12.3193,12.3268,52000.0
2012-12-20 13:00:00,16.24,16.26,16.23,16.26,23800.0,12.3268,12.342,12.3193,12.342,23800.0
2012-12-20 13:10:00,16.26,16.27,16.24,16.25,42800.0,12.342,12.3496,12.3268,12.3344,42800.0
2012-12-20 13:20:00,16.25,16.25,16.23,16.25,41200.0,12.3344,12.3344,12.3193,12.3344,41200.0
2012-12-20 13:30:00,16.25,16.29,16.25,16.28,38600.0,12.3344,12.3648,12.3344,12.3572,38600.0
2012-12-20 13:40:00,16.27,16.3,16.26,16.29,40000.0,12.3496,12.3724,12.342,12.3648,40000.0
2012-12-20 13:50:00,16.29,16.33,16.29,16.33,57800.0,12.3648,12.3952,12.3648,12.3952,57800.0
2012-12-20 14:00:00,16.33,16.33,16.3,16.31,49200.0,12.3952,12.3952,12.3724,12.38,49200.0
2012-12-20 14:10:00,16.32,16.33,16.31,16.31,53600.0,12.3876,12.3952,12.38,12.38,53600.0
2012-12-20 14:20:00,16.31,16.31,16.3,16.31,34800.0,12.38,12.38,12.3724,12.38,34800.0
2012-12-20 14:30:00,16.32,16.33,16.3,16.31,57000.0,12.3876,12.3952,12.3724,12.38,57000.0
2012-12-20 14:40:00,16.31,16.34,16.3,16.32,46800.0,12.38,12.4027,12.3724,12.3876,46800.0
2012-12-20 14:50:00,16.33,16.33,16.3,16.3,92000.0,12.3952,12.3952,12.3724,12.3724,92000.0
2012-12-20 15:00:00,16.31,16.31,16.29,16.3,99200.0,12.38,12.38,12.3648,12.3724,99200.0
2012-12-20 15:10:00,16.3,16.3,16.29,16.3,100400.0,12.3724,12.3724,12.3648,12.3724,100400.0
2012-12-20 15:20:00,16.3,16.31,16.29,16.31,91000.0,12.3724,12.38,12.3648,12.38,91000.0
2012-12-20 15:30:00,16.3,16.34,16.3,16.33,106400.0,12.3724,12.4027,12.3724,12.3952,106400.0
2012-12-20 15:40:00,16.33,16.36,16.3,16.31,90800.0,12.3952,12.4179,12.3724,12.38,90800.0
2012-12-20 15:50:00,16.31,16.32,16.3,16.32,218800.0,12.38,12.3876,12.3724,12.3876,218800.0
2012-12-21 09:30:00,16.17,16.21,16.05,16.18,1397400.0,12.2737,12.3041,12.1826,12.2813,1397400.0
2012-12-21 09:40:00,16.17,16.2,16.15,16.17,149800.0,12.2737,12.2965,12.2585,12.2737,149800.0
2012-12-21 09:50:00,16.17,16.22,16.17,16.21,96000.0,12.2737,12.3117,12.2737,12.3041,96000.0
2012-12-21 10:00:00,16.21,16.22,16.18,16.21,144600.0,12.3041,12.3117,12.2813,12.3041,144600.0
2012-12-21 10:10:00,16.21,16.31,16.21,16.3,154600.0,12.3041,12.38,12.3041,12.3724,154600.0
2012-12-21 10:20:00,16.31,16.32,16.27,16.27,97000.0,12.38,12.3876,12.3496,12.3496,97000.0
2012-12-21 10:30:00,16.27,16.28,16.25,16.25,75800.0,12.3496,12.3572,12.3344,12.3344,75800.0
2012-12-21 10:40:00,16.25,16.27,16.25,16.27,79600.0,12.3344,12.3496,12.3344,12.3496,79600.0
2012-12-21 10:50:00,16.26,16.26,16.23,16.24,35800.0,12.342,12.342,12.3193,12.3268,35800.0
2012-12-21 11:00:00,16.24,16.26,16.22,16.23,61000.0,12.3268,12.342,12.3117,12.3193,61000.0
2012-12-21 11:10:00,16.23,16.26,16.23,16.23,41800.0,12.3193,12.342,12.3193,12.3193,41800.0
2012-12-21 11:20:00,16.22,16.24,16.21,16.23,21600.0,12.3117,12.3268,12.3041,12.3193,21600.0
2012-12-21 11:30:00,16.23,16.23,16.19,16.2,101800.0,12.3193,12.3193,12.2889,12.2965,101800.0
2012-12-21 11:40:00,16.2,16.21,16.19,16.2,34400.0,12.2965,12.3041,12.2889,12.2965,34400.0
2012-12-21 11:50:00,16.2,16.23,16.2,16.23,30800.0,12.2965,12.3193,12.2965,12.3193,30800.0
2012-12-21 12:00:00,16.23,16.24,16.21,16.24,27600.0,12.3193,12.3268,12.3041,12.3268,27600.0
2012-12-21 12:10:00,16.24,16.24,16.2,16.22,60200.0,12.3268,12.3268,12.2965,12.3117,60200.0
2012-12-21 12:20:00,16.23,16.24,16.2,16.24,68000.0,12.3193,12.3268,12.2965,12.3268,68000.0
2012-12-21 12:30:00,16.23,16.26,16.2,16.22,66000.0,12.3193,12.342,12.2965,12.3117,66000.0
2012-12-21 12:40:00,16.23,16.27,16.22,16.24,62200.0,12.3193,12.3496,12.3117,12.3268,62200.0
2012-12-21 12:50:00,16.24,16.29,16.24,16.28,31600.0,12.3268,12.3648,12.3268,12.3572,31600.0
2012-12-21 13:00:00,16.28,16.29,16.24,16.24,77800.0,12.3572,12.3648,12.3268,12.3268,77800.0
2012-12-21 13:10:00,16.24,16.25,16.22,16.24,30800.0,12.3268,12.3344,12.3117,12.3268,30800.0
2012-12-21 13:20:00,16.24,16.25,16.23,16.25,28000.0,12.3268,12.3344,12.3193,12.3344,28000.0
2012-12-21 13:30:00,16.25,16.27,16.23,16.26,20600.0,12.3344,12.3496,12.3193,12.342,20600.0
2012-12-21 13:40:00,16.27,16.29,16.24,16.25,46000.0,12.3496,12.3648,12.3268,12.3344,46000.0
2012-12-21 13:50:00,16.25,16.28,16.25,16.28,37400.0,12.3344,12.3572,12.3344,12.3572,37400.0
2012-12-21 14:00:00,16.27,16.3,16.27,16.28,66800.0,12.3496,12.3724,12.3496,12.3572,66800.0
2012-12-21 14:10:00,16.28,16.29,16.27,16.28,27800.0,12.3572,12.3648,12.3496,12.3572,27800.0
2012-12-21 14:20:00,16.28,16.28,16.25,16.26,20200.0,12.3572,12.3572,12.3344,12.342,20200.0
2012-12-21 14:30:00,16.25,16.27,16.25,16.27,31800.0,12.3344,12.3496,12.3344,12.3496,31800.0
2012-12-21 14:40:00,16.27,16.28,16.27,16.28,37600.0,12.3496,12.3572,12.3496,12.3572,37600.0
2012-12-21 14:50:00,16.28,16.3,16.28,16.29,37000.0,12.3572,12.3724,12.3572,12.3648,37000.0
2012-12-21 15:00:00,16.29,16.29,16.27,16.28,42400.0,12.3648,12.3648,12.3496,12.3572,42400.0
2012-12-21 15:10:00,16.28,16.28,16.26,16.28,61200.0,12.3572,12.3572,12.342,12.3572,61200.0
2012-12-21 15:20:00,16.27,16.28,16.25,16.28,53200.0,12.3496,12.3572,12.3344,12.3572,53200.0
2012-12-21 15:30:00,16.28,16.34,16.27,16.33,153400.0,12.3572,12.4027,12.3496,12.3952,153400.0
2012-12-21 15:40:00,16.33,16.34,16.3,16.31,96400.0,12.3952,12.4027,12.3724,12.38,96400.0
2012-12-21 15:50:00,16.31,16.32,16.29,16.31,277200.0,12.38,12.3876,12.3648,12.38,277200.0
2012-12-24 09:30:00,16.25,16.25,16.05,16.14,82400.0,12.3344,12.3344,12.1826,12.2509,82400.0
2012-12-24 09:40:00,16.16,16.18,16.15,16.16,41400.0,12.2661,12.2813,12.2585,12.2661,41400.0
2012-12-24 09:50:00,16.16,16.16,16.12,16.15,27400.0,12.2661,12.2661,12.2358,12.2585,27400.0
2012-12-24 10:00:00,16.14,16.19,16.13,16.18,27400.0,12.2509,12.2889,12.2433,12.2813,27400.0
2012-12-24 10:10:00,16.18,16.27,16.17,16.25,146800.0,12.2813,12.3496,12.2737,12.3344,146800.0
2012-12-24 10:20:00,16.25,16.25,16.2,16.2,21400.0,12.3344,12.3344,12.2965,12.2965,21400.0
2012-12-24 10:30:00,16.2,16.25,16.2,16.23,144800.0,12.2965,12.3344,12.2965,12.3193,144800.0
2012-12-24 10:40:00,16.23,16.24,16.18,16.18,33000.0,12.3193,12.3268,12.2813,12.2813,33000.0
2012-12-24 10:50:00,16.18,16.18,16.16,16.17,35800.0,12.2813,12.2813,12.2661,12.2737,35800.0
2012-12-24 11:00:00,16.16,16.22,16.15,16.22,47800.0,12.2661,12.3117,12.2585,12.3117,47800.0
2012-12-24 11:10:00,16.22,16.25,16.22,16.24,75200.0,12.3117,12.3344,12.3117,12.3268,75200.0
2012-12-24 11:20:00,16.25,16.25,16.24,16.24,23600.0,12.3344,12.3344,12.3268,12.3268,23600.0
2012-12-24 11:30:00,16.24,16.29,16.24,16.28,81400.0,12.3268,12.3648,12.3268,12.3572,81400.0
2012-12-24 11:40:00,16.29,16.3,16.28,16.28,16400.0,12.3648,12.3724,12.3572,12.3572,16400.0
2012-12-24 11:50:00,16.27,16.28,16.25,16.25,29000.0,12.3496,12.3572,12.3344,12.3344,29000.0
2012-12-24 12:00:00,16.25,16.26,16.24,16.24,58600.0,12.3344,12.342,12.3268,12.3268,58600.0
2012-12-24 12:10:00,16.23,16.24,16.22,16.23,38600.0,12.3193,12.3268,12.3117,12.3193,38600.0
2012-12-24 12:20:00,16.23,16.26,16.23,16.25,24000.0,12.3193,12.342,12.3193,12.3344,24000.0
2012-12-24 12:30:00,16.25,16.27,16.24,16.24,38600.0,12.3344,12.3496,12.3268,12.3268,38600.0
2012-12-24 12:40:00,16.24,16.27,16.24,16.26,32800.0,12.3268,12.3496,12.3268,12.342,32800.0
2012-12-24 12:50:00,16.26,16.28,16.25,16.28,111200.0,12.342,12.3572,12.3344,12.3572,111200.0
2012-12-26 09:30:00,16.26,16.36,16.26,16.31,71200.0,12.342,12.4179,12.342,12.38,71200.0
2012-12-26 09:40:00,16.31,16.36,16.31,16.36,43800.0,12.38,12.4179,12.38,12.4179,43800.0
2012-12-26 09:50:00,16.36,16.38,16.34,16.35,18400.0,12.4179,12.4331,12.4027,12.4103,18400.0
2012-12-26 10:00:00,16.35,16.36,16.31,16.31,30200.0,12.4103,12.4179,12.38,12.38,30200.0
2012-12-26 10:10:00,16.31,16.32,16.29,16.3,27400.0,12.38,12.3876,12.3648,12.3724,27400.0
2012-12-26 10:20:00,16.29,16.34,16.29,16.33,20400.0,12.3648,12.4027,12.3648,12.3952,20400.0
2012-12-26 10:30:00,16.34,16.34,16.28,16.29,18800.0,12.4027,12.4027,12.3572,12.3648,18800.0
2012-12-26 10:40:00,16.29,16.29,16.25,16.25,20600.0,12.3648,12.3648,12.3344,12.3344,20600.0
2012-12-26 10:50:00,16.25,16.25,16.22,16.23,30800.0,12.3344,12.3344,12.3117,12.3193,30800.0
2012-12-26 11:00:00,16.21,16.24,16.2,16.23,64000.0,12.3041,12.3268,12.2965,12.3193,64000.0
2012-12-26 11:10:00,16.22,16.27,16.22,16.27,63400.0,12.3117,12.3496,12.3117,12.3496,63400.0
2012-12-26 11:20:00,16.27,16.28,16.24,16.24,50400.0,12.3496,12.3572,12.3268,12.3268,50400.0
2012-12-26 11:30:00,16.24,16.27,16.22,16.26,186200.0,12.3268,12.3496,12.3117,12.342,186200.0
2012-12-26 11:40:00,16.25,16.29,16.25,16.27,39000.0,12.3344,12.3648,12.3344,12.3496,39000.0
2012-12-26 11:50:00,16.26,16.28,16.25,16.27,31000.0,12.342,12.3572,12.3344,12.3496,31000.0
2012-12-26 12:00:00,16.27,16.28,16.24,16.24,74000.0,12.3496,12.3572,12.3268,12.3268,74000.0
2012-12-26 12:10:00,16.24,16.25,16.23,16.25,13400.0,12.3268,12.3344,12.3193,12.3344,13400.0
2012-12-26 12:20:00,16.25,16.27,16.25,16.25,21400.0,12.3344,12.3496,12.3344,12.3344,21400.0
2012-12-26 12:30:00,16.25,16.25,16.21,16.23,62600.0,12.3344,12.3344,12.3041,12.3193,62600.0
2012-12-26 12:40:00,16.23,16.25,16.22,16.25,35400.0,12.3193,12.3344,12.3117,12.3344,35400.0
2012-12-26 12:50:00,16.25,16.25,16.23,16.24,39000.0,12.3344,12.3344,12.3193,12.3268,39000.0
2012-12-26 13:00:00,16.23,16.24,16.22,16.23,25800.0,12.3193,12.3268,12.3117,12.3193,25800.0
2012-12-26 13:10:00,16.23,16.25,16.23,16.24,14800.0,12.3193,12.3344,12.3193,12.3268,14800.0
2012-12-26 13:20:00,16.24,16.25,16.23,16.23,15000.0,12.3268,12.3344,12.3193,12.3193,15000.0
2012-12-26 13:30:00,16.23,16.24,16.22,16.22,33600.0,12.3193,12.3268,12.3117,12.3117,33600.0
2012-12-26 13:40:00,16.22,16.23,16.21,16.21,34600.0,12.3117,12.3193,12.3041,12.3041,34600.0
2012-12-26 13:50:00,16.21,16.22,16.21,16.22,15600.0,12.3041,12.3117,12.3041,12.3117,15600.0
2012-12-26 14:00:00,16.22,16.25,16.22,16.24,36400.0,12.3117,12.3344,12.3117,12.3268,36400.0
2012-12-26 14:10:00,16.24,16.26,16.24,16.25,31400.0,12.3268,12.342,12.3268,12.3344,31400.0
2012-12-26 14:20:00,16.25,16.25,16.24,16.25,27000.0,12.3344,12.3344,12.3268,12.3344,27000.0
2012-12-26 14:30:00,16.25,16.27,16.24,16.25,24200.0,12.3344,12.3496,12.3268,12.3344,24200.0
2012-12-26 14:40:00,16.26,16.26,16.22,16.24,22200.0,12.342,12.342,12.3117,12.3268,22200.0
2012-12-26 14:50:00,16.24,16.27,16.23,16.25,33000.0,12.3268,12.3496,12.3193,12.3344,33000.0
2012-12-26 15:00:00,16.25,16.25,16.24,16.24,15200.0,12.3344,12.3344,12.3268,12.3268,15200.0
2012-12-26 15:10:00,16.24,16.26,16.24,16.25,57800.0,12.3268,12.342,12.3268,12.3344,57800.0
2012-12-26 15:20:00,16.25,16.29,16.25,16.28,104400.0,12.3344,12.3648,12.3344,12.3572,104400.0
2012-12-26 15:30:00,16.28,16.28,16.27,16.27,77600.0,12.3572,12.3572,12.3496,12.3496,77600.0
2012-12-26 15:40:00,16.27,16.29,16.27,16.28,165600.0,12.3496,12.3648,12.3496,12.3572,165600.0
2012-12-26 15:50:00,16.28,16.29,16.25,16.28,312200.0,12.3572,12.3648,12.3344,12.3572,312200.0
2012-12-27 09:30:00,16.28,16.3,16.2,16.24,113400.0,12.3572,12.3724,12.2965,12.3268,113400.0
2012-12-27 09:40:00,16.24,16.25,16.2,16.23,81000.0,12.3268,12.3344,12.2965,12.3193,81000.0
2012-12-27 09:50:00,16.23,16.28,16.23,16.27,47800.0,12.3193,12.3572,12.3193,12.3496,47800.0
2012-12-27 10:00:00,16.27,16.32,16.26,16.31,151600.0,12.3496,12.3876,12.342,12.38,151600.0
2012-12-27 10:10:00,16.31,16.32,16.28,16.28,110600.0,12.38,12.3876,12.3572,12.3572,110600.0
2012-12-27 10:20:00,16.28,16.3,16.22,16.26,123400.0,12.3572,12.3724,12.3117,12.342,123400.0
2012-12-27 10:30:00,16.25,16.26,16.23,16.24,93000.0,12.3344,12.342,12.3193,12.3268,93000.0
2012-12-27 10:40:00,16.24,16.25,16.22,16.23,49400.0,12.3268,12.3344,12.3117,12.3193,49400.0
2012-12-27 10:50:00,16.23,16.23,16.19,16.2,35800.0,12.3193,12.3193,12.2889,12.2965,35800.0
2012-12-27 11:00:00,16.2,16.22,16.15,16.16,67600.0,12.2965,12.3117,12.2585,12.2661,67600.0
2012-12-27 11:10:00,16.16,16.16,16.11,16.12,47600.0,12.2661,12.2661,12.2282,12.2358,47600.0
2012-12-27 11:20:00,16.11,16.16,16.11,16.14,54800.0,12.2282,12.2661,12.2282,12.2509,54800.0
2012-12-27 11:30:00,16.14,16.16,16.13,16.16,37800.0,12.2509,12.2661,12.2433,12.2661,37800.0
2012-12-27 11:40:00,16.16,16.18,16.12,16.14,28800.0,12.2661,12.2813,12.2358,12.2509,28800.0
2012-12-27 11:50:00,16.14,16.15,16.08,16.08,48200.0,12.2509,12.2585,12.2054,12.2054,48200.0
2012-12-27 12:00:00,16.08,16.09,16.05,16.06,35600.0,12.2054,12.213,12.1826,12.1902,35600.0
2012-12-27 12:10:00,16.06,16.1,16.06,16.09,38200.0,12.1902,12.2206,12.1902,12.213,38200.0
2012-12-27 12:20:00,16.09,16.1,16.08,16.1,54000.0,12.213,12.2206,12.2054,12.2206,54000.0
2012-12-27 12:30:00,16.1,16.1,16.03,16.04,57000.0,12.2206,12.2206,12.1674,12.175,57000.0
2012-12-27 12:40:00,16.04,16.06,16.03,16.06,25800.0,12.175,12.1902,12.1674,12.1902,25800.0
2012-12-27 12:50:00,16.05,16.06,16.03,16.06,51200.0,12.1826,12.1902,12.1674,12.1902,51200.0
2012-12-27 13:00:00,16.06,16.11,16.06,16.11,37800.0,12.1902,12.2282,12.1902,12.2282,37800.0
2012-12-27 13:10:00,16.11,16.14,16.1,16.14,24800.0,12.2282,12.2509,12.2206,12.2509,24800.0
2012-12-27 13:20:00,16.13,16.13,16.08,16.1,38200.0,12.2433,12.2433,12.2054,12.2206,38200.0
2012-12-27 13:30:00,16.1,16.1,16.08,16.09,22800.0,12.2206,12.2206,12.2054,12.213,22800.0
2012-12-27 13:40:00,16.09,16.1,16.07,16.07,21600.0,12.213,12.2206,12.1978,12.1978,21600.0
2012-12-27 13:50:00,16.07,16.08,16.04,16.04,54800.0,12.1978,12.2054,12.175,12.175,54800.0
2012-12-27 14:00:00,16.04,16.05,16.0,16.0,72600.0,12.175,12.1826,12.1447,12.1447,72600.0
2012-12-27 14:10:00,16.0,16.05,16.0,16.05,45200.0,12.1447,12.1826,12.1447,12.1826,45200.0
2012-12-27 14:20:00,16.05,16.06,16.02,16.02,62600.0,12.1826,12.1902,12.1599,12.1599,62600.0
2012-12-27 14:30:00,16.02,16.03,16.0,16.02,46800.0,12.1599,12.1674,12.1447,12.1599,46800.0
2012-12-27 14:40:00,16.02,16.11,16.0,16.08,96600.0,12.1599,12.2282,12.1447,12.2054,96600.0
2012-12-27 14:50:00,16.09,16.11,16.07,16.1,51400.0,12.213,12.2282,12.1978,12.2206,51400.0
2012-12-27 15:00:00,16.1,16.14,16.09,16.13,61800.0,12.2206,12.2509,12.213,12.2433,61800.0
2012-12-27 15:10:00,16.13,16.15,16.13,16.14,59000.0,12.2433,12.2585,12.2433,12.2509,59000.0
2012-12-27 15:20:00,16.14,16.19,16.13,16.17,67800.0,12.2509,12.2889,12.2433,12.2737,67800.0
2012-12-27 15:30:00,16.16,16.2,16.16,16.17,84800.0,12.2661,12.2965,12.2661,12.2737,84800.0
2012-12-27 15:40:00,16.18,16.23,16.18,16.2,109200.0,12.2813,12.3193,12.2813,12.2965,109200.0
2012-12-27 15:50:00,16.2,16.22,16.16,16.16,267600.0,12.2965,12.3117,12.2661,12.2661,267600.0
2012-12-28 09:30:00,16.05,16.11,15.97,16.03,66600.0,12.1826,12.2282,12.1219,12.1674,66600.0
2012-12-28 09:40:00,16.03,16.08,16.03,16.05,61800.0,12.1674,12.2054,12.1674,12.1826,61800.0
2012-12-28 09:50:00,16.04,16.1,16.03,16.09,35400.0,12.175,12.2206,12.1674,12.213,35400.0
2012-12-28 10:00:00,16.09,16.15,16.07,16.11,75200.0,12.213,12.2585,12.1978,12.2282,75200.0
2012-12-28 10:10:00,16.11,16.14,16.07,16.13,40800.0,12.2282,12.2509,12.1978,12.2433,40800.0
2012-12-28 10:20:00,16.13,16.16,16.13,16.16,35200.0,12.2433,12.2661,12.2433,12.2661,35200.0
2012-12-28 10:30:00,16.16,16.18,16.14,16.16,38400.0,12.2661,12.2813,12.2509,12.2661,38400.0
2012-12-28 10:40:00,16.16,16.23,16.16,16.19,74800.0,12.2661,12.3193,12.2661,12.2889,74800.0
2012-12-28 10:50:00,16.18,16.23,16.17,16.21,36200.0,12.2813,12.3193,12.2737,12.3041,36200.0
2012-12-28 11:00:00,16.21,16.22,16.18,16.19,27400.0,12.3041,12.3117,12.2813,12.2889,27400.0
2012-12-28 11:10:00,16.18,16.22,16.18,16.22,39400.0,12.2813,12.3117,12.2813,12.3117,39400.0
2012-12-28 11:20:00,16.22,16.23,16.21,16.22,41200.0,12.3117,12.3193,12.3041,12.3117,41200.0
2012-12-28 11:30:00,16.22,16.22,16.18,16.19,28000.0,12.3117,12.3117,12.2813,12.2889,28000.0
2012-12-28 11:40:00,16.19,16.21,16.19,16.2,56400.0,12.2889,12.3041,12.2889,12.2965,56400.0
2012-12-28 11:50:00,16.2,16.2,16.15,16.16,44000.0,12.2965,12.2965,12.2585,12.2661,44000.0
2012-12-28 12:00:00,16.16,16.17,16.15,16.17,26600.0,12.2661,12.2737,12.2585,12.2737,26600.0
2012-12-28 12:10:00,16.17,16.18,16.15,16.17,40400.0,12.2737,12.2813,12.2585,12.2737,40400.0
2012-12-28 12:20:00,16.17,16.18,16.16,16.16,33000.0,12.2737,12.2813,12.2661,12.2661,33000.0
2012-12-28 12:30:00,16.16,16.17,16.15,16.16,22000.0,12.2661,12.2737,12.2585,12.2661,22000.0
2012-12-28 12:40:00,16.16,16.17,16.13,16.15,31600.0,12.2661,12.2737,12.2433,12.2585,31600.0
2012-12-28 12:50:00,16.14,16.16,16.14,16.16,14000.0,12.2509,12.2661,12.2509,12.2661,14000.0
2012-12-28 13:00:00,16.16,16.17,16.14,16.15,19200.0,12.2661,12.2737,12.2509,12.2585,19200.0
2012-12-28 13:10:00,16.15,16.18,16.15,16.18,20400.0,12.2585,12.2813,12.2585,12.2813,20400.0
2012-12-28 13:20:00,16.18,16.18,16.14,16.15,20400.0,12.2813,12.2813,12.2509,12.2585,20400.0
2012-12-28 13:30:00,16.15,16.15,16.13,16.14,11800.0,12.2585,12.2585,12.2433,12.2509,11800.0
2012-12-28 13:40:00,16.14,16.15,16.14,16.15,15200.0,12.2509,12.2585,12.2509,12.2585,15200.0
2012-12-28 13:50:00,16.15,16.15,16.11,16.11,37000.0,12.2585,12.2585,12.2282,12.2282,37000.0
2012-12-28 14:00:00,16.12,16.12,16.1,16.11,34200.0,12.2358,12.2358,12.2206,12.2282,34200.0
2012-12-28 14:10:00,16.11,16.12,16.1,16.11,22600.0,12.2282,12.2358,12.2206,12.2282,22600.0
2012-12-28 14:20:00,16.12,16.14,16.11,16.11,38400.0,12.2358,12.2509,12.2282,12.2282,38400.0
2012-12-28 14:30:00,16.11,16.11,16.09,16.1,14200.0,12.2282,12.2282,12.213,12.2206,14200.0
2012-12-28 14:40:00,16.1,16.12,16.1,16.12,28800.0,12.2206,12.2358,12.2206,12.2358,28800.0
2012-12-28 14:50:00,16.11,16.14,16.11,16.13,22400.0,12.2282,12.2509,12.2282,12.2433,22400.0
2012-12-28 15:00:00,16.13,16.13,16.1,16.1,27400.0,12.2433,12.2433,12.2206,12.2206,27400.0
2012-12-28 15:10:00,16.1,16.15,16.1,16.15,51200.0,12.2206,12.2585,12.2206,12.2585,51200.0
2012-12-28 15:20:00,16.14,16.15,16.13,16.14,41800.0,12.2509,12.2585,12.2433,12.2509,41800.0
2012-12-28 15:30:00,16.14,16.17,16.08,16.11,86000.0,12.2509,12.2737,12.2054,12.2282,86000.0
2012-12-28 15:40:00,16.1,16.11,16.04,16.06,85400.0,12.2206,12.2282,12.175,12.1902,85400.0
2012-12-28 15:50:00,16.06,16.1,16.03,16.05,129600.0,12.1902,12.2206,12.1674,12.1826,129600.0
2012-12-31 09:30:00,15.99,16.04,15.92,15.98,109600.0,12.1371,12.175,12.0839,12.1295,109600.0
2012-12-31 09:40:00,15.98,16.06,15.98,16.04,112200.0,12.1295,12.1902,12.1295,12.175,112200.0
2012-12-31 09:50:00,16.04,16.05,15.99,16.03,46800.0,12.175,12.1826,12.1371,12.1674,46800.0
2012-12-31 10:00:00,16.03,16.06,16.01,16.02,46800.0,12.1674,12.1902,12.1523,12.1599,46800.0
2012-12-31 10:10:00,16.03,16.05,16.02,16.02,92400.0,12.1674,12.1826,12.1599,12.1599,92400.0
2012-12-31 10:20:00,16.02,16.07,16.02,16.03,79200.0,12.1599,12.1978,12.1599,12.1674,79200.0
2012-12-31 10:30:00,16.03,16.06,16.02,16.02,87400.0,12.1674,12.1902,12.1599,12.1599,87400.0
2012-12-31 10:40:00,16.02,16.03,15.98,15.99,50800.0,12.1599,12.1674,12.1295,12.1371,50800.0
2012-12-31 10:50:00,15.98,15.99,15.96,15.99,69400.0,12.1295,12.1371,12.1143,12.1371,69400.0
2012-12-31 11:00:00,15.99,16.05,15.99,16.05,110200.0,12.1371,12.1826,12.1371,12.1826,110200.0
2012-12-31 11:10:00,16.05,16.06,16.0,16.02,76600.0,12.1826,12.1902,12.1447,12.1599,76600.0
2012-12-31 11:20:00,16.02,16.04,16.01,16.03,48600.0,12.1599,12.175,12.1523,12.1674,48600.0
2012-12-31 11:30:00,16.03,16.05,16.0,16.02,51000.0,12.1674,12.1826,12.1447,12.1599,51000.0
2012-12-31 11:40:00,16.02,16.02,15.97,16.02,53000.0,12.1599,12.1599,12.1219,12.1599,53000.0
2012-12-31 11:50:00,16.0,16.01,15.94,15.96,87400.0,12.1447,12.1523,12.0991,12.1143,87400.0
2012-12-31 12:00:00,15.96,15.96,15.9,15.9,123200.0,12.1143,12.1143,12.0688,12.0688,123200.0
2012-12-31 12:10:00,15.9,15.97,15.9,15.97,37400.0,12.0688,12.1219,12.0688,12.1219,37400.0
2012-12-31 12:20:00,15.97,16.0,15.97,16.0,42000.0,12.1219,12.1447,12.1219,12.1447,42000.0
2012-12-31 12:30:00,16.0,16.03,16.0,16.02,41000.0,12.1447,12.1674,12.1447,12.1599,41000.0
2012-12-31 12:40:00,16.02,16.13,16.02,16.1,58600.0,12.1599,12.2433,12.1599,12.2206,58600.0
2012-12-31 12:50:00,16.1,16.11,16.06,16.08,55400.0,12.2206,12.2282,12.1902,12.2054,55400.0
2012-12-31 13:00:00,16.09,16.09,16.02,16.08,57200.0,12.213,12.213,12.1599,12.2054,57200.0
2012-12-31 13:10:00,16.08,16.14,16.07,16.11,62400.0,12.2054,12.2509,12.1978,12.2282,62400.0
2012-12-31 13:20:00,16.11,16.14,16.1,16.11,44400.0,12.2282,12.2509,12.2206,12.2282,44400.0
2012-12-31 13:30:00,16.11,16.13,16.11,16.12,41400.0,12.2282,12.2433,12.2282,12.2358,41400.0
2012-12-31 13:40:00,16.12,16.16,16.02,16.08,123600.0,12.2358,12.2661,12.1599,12.2054,123600.0
2012-12-31 13:50:00,16.08,16.11,16.05,16.09,81000.0,12.2054,12.2282,12.1826,12.213,81000.0
2012-12-31 14:00:00,16.1,16.13,16.1,16.13,34800.0,12.2206,12.2433,12.2206,12.2433,34800.0
2012-12-31 14:10:00,16.13,16.17,16.12,16.16,47600.0,12.2433,12.2737,12.2358,12.2661,47600.0
2012-12-31 14:20:00,16.16,16.18,16.15,16.17,22000.0,12.2661,12.2813,12.2585,12.2737,22000.0
2012-12-31 14:30:00,16.17,16.19,16.16,16.19,47000.0,12.2737,12.2889,12.2661,12.2889,47000.0
2012-12-31 14:40:00,16.19,16.25,16.18,16.24,71400.0,12.2889,12.3344,12.2813,12.3268,71400.0
2012-12-31 14:50:00,16.23,16.29,16.22,16.28,49400.0,12.3193,12.3648,12.3117,12.3572,49400.0
2012-12-31 15:00:00,16.28,16.3,16.26,16.26,65200.0,12.3572,12.3724,12.342,12.342,65200.0
2012-12-31 15:10:00,16.26,16.27,16.21,16.21,71600.0,12.342,12.3496,12.3041,12.3041,71600.0
2012-12-31 15:20:00,16.21,16.24,16.16,16.18,89400.0,12.3041,12.3268,12.2661,12.2813,89400.0
2012-12-31 15:30:00,16.18,16.24,16.18,16.24,88200.0,12.2813,12.3268,12.2813,12.3268,88200.0
2012-12-31 15:40:00,16.24,16.25,16.22,16.25,111200.0,12.3268,12.3344,12.3117,12.3344,111200.0
2012-12-31 15:50:00,16.25,16.3,16.25,16.3,253800.0,12.3344,12.3724,12.3344,12.3724,253800.0
2013-01-02 09:30:00,16.59,16.8,16.56,16.74,137600.0,12.5925,12.7519,12.5697,12.7064,137600.0
2013-01-02 09:40:00,16.75,16.77,16.68,16.75,100200.0,12.714,12.7291,12.6608,12.714,100200.0
2013-01-02 09:50:00,16.76,16.83,16.74,16.75,136200.0,12.7215,12.7747,12.7064,12.714,136200.0
2013-01-02 10:00:00,16.75,16.81,16.74,16.77,131000.0,12.714,12.7595,12.7064,12.7291,131000.0
2013-01-02 10:10:00,16.75,16.77,16.69,16.72,235000.0,12.714,12.7291,12.6684,12.6912,235000.0
2013-01-02 10:20:00,16.72,16.74,16.7,16.73,136000.0,12.6912,12.7064,12.676,12.6988,136000.0
2013-01-02 10:30:00,16.73,16.74,16.68,16.68,104600.0,12.6988,12.7064,12.6608,12.6608,104600.0
2013-01-02 10:40:00,16.68,16.68,16.65,16.68,123800.0,12.6608,12.6608,12.638,12.6608,123800.0
2013-01-02 10:50:00,16.68,16.74,16.68,16.73,97600.0,12.6608,12.7064,12.6608,12.6988,97600.0
2013-01-02 11:00:00,16.72,16.73,16.69,16.69,128800.0,12.6912,12.6988,12.6684,12.6684,128800.0
2013-01-02 11:10:00,16.7,16.71,16.66,16.68,66400.0,12.676,12.6836,12.6456,12.6608,66400.0
2013-01-02 11:20:00,16.68,16.73,16.68,16.73,47000.0,12.6608,12.6988,12.6608,12.6988,47000.0
2013-01-02 11:30:00,16.73,16.76,16.72,16.75,90800.0,12.6988,12.7215,12.6912,12.714,90800.0
2013-01-02 11:40:00,16.75,16.77,16.74,16.74,87400.0,12.714,12.7291,12.7064,12.7064,87400.0
2013-01-02 11:50:00,16.75,16.79,16.75,16.79,138200.0,12.714,12.7443,12.714,12.7443,138200.0
2013-01-02 12:00:00,16.79,16.8,16.77,16.78,86200.0,12.7443,12.7519,12.7291,12.7367,86200.0
2013-01-02 12:10:00,16.78,16.81,16.77,16.79,96600.0,12.7367,12.7595,12.7291,12.7443,96600.0
2013-01-02 12:20:00,16.79,16.79,16.78,16.79,70600.0,12.7443,12.7443,12.7367,12.7443,70600.0
2013-01-02 12:30:00,16.79,16.79,16.77,16.79,77600.0,12.7443,12.7443,12.7291,12.7443,77600.0
2013-01-02 12:40:00,16.79,16.79,16.75,16.75,69600.0,12.7443,12.7443,12.714,12.714,69600.0
2013-01-02 12:50:00,16.75,16.79,16.75,16.78,49600.0,12.714,12.7443,12.714,12.7367,49600.0
2013-01-02 13:00:00,16.78,16.79,16.75,16.76,58800.0,12.7367,12.7443,12.714,12.7215,58800.0
2013-01-02 13:10:00,16.76,16.76,16.74,16.74,78400.0,12.7215,12.7215,12.7064,12.7064,78400.0
2013-01-02 13:20:00,16.75,16.75,16.74,16.74,63400.0,12.714,12.714,12.7064,12.7064,63400.0
2013-01-02 13:30:00,16.74,16.76,16.74,16.76,51800.0,12.7064,12.7215,12.7064,12.7215,51800.0
2013-01-02 13:40:00,16.76,16.76,16.73,16.75,53400.0,12.7215,12.7215,12.6988,12.714,53400.0
2013-01-02 13:50:00,16.75,16.76,16.72,16.72,44400.0,12.714,12.7215,12.6912,12.6912,44400.0
2013-01-02 14:00:00,16.72,16.74,16.71,16.73,73400.0,12.6912,12.7064,12.6836,12.6988,73400.0
2013-01-02 14:10:00,16.72,16.75,16.71,16.74,92600.0,12.6912,12.714,12.6836,12.7064,92600.0
2013-01-02 14:20:00,16.75,16.75,16.73,16.74,55000.0,12.714,12.714,12.6988,12.7064,55000.0
2013-01-02 14:30:00,16.73,16.74,16.69,16.7,69200.0,12.6988,12.7064,12.6684,12.676,69200.0
2013-01-02 14:40:00,16.69,16.73,16.68,16.73,90600.0,12.6684,12.6988,12.6608,12.6988,90600.0
2013-01-02 14:50:00,16.73,16.75,16.72,16.74,67000.0,12.6988,12.714,12.6912,12.7064,67000.0
2013-01-02 15:00:00,16.74,16.77,16.74,16.76,77200.0,12.7064,12.7291,12.7064,12.7215,77200.0
2013-01-02 15:10:00,16.77,16.79,16.75,16.77,79000.0,12.7291,12.7443,12.714,12.7291,79000.0
2013-01-02 15:20:00,16.78,16.79,16.75,16.76,89800.0,12.7367,12.7443,12.714,12.7215,89800.0
2013-01-02 15:30:00,16.76,16.79,16.76,16.79,102400.0,12.7215,12.7443,12.7215,12.7443,102400.0
2013-01-02 15:40:00,16.79,16.8,16.77,16.79,132200.0,12.7443,12.7519,12.7291,12.7443,132200.0
2013-01-02 15:50:00,16.79,16.88,16.79,16.88,529000.0,12.7443,12.8126,12.7443,12.8126,529000.0
2013-01-03 09:30:00,16.87,16.88,16.75,16.79,109000.0,12.805,12.8126,12.714,12.7443,109000.0
2013-01-03 09:40:00,16.79,16.87,16.79,16.85,51000.0,12.7443,12.805,12.7443,12.7899,51000.0
2013-01-03 09:50:00,16.84,16.85,16.8,16.84,67800.0,12.7823,12.7899,12.7519,12.7823,67800.0
2013-01-03 10:00:00,16.83,16.88,16.83,16.88,59400.0,12.7747,12.8126,12.7747,12.8126,59400.0
2013-01-03 10:10:00,16.88,16.88,16.82,16.83,65800.0,12.8126,12.8126,12.7671,12.7747,65800.0
2013-01-03 10:20:00,16.83,16.86,16.8,16.8,46800.0,12.7747,12.7974,12.7519,12.7519,46800.0
2013-01-03 10:30:00,16.81,16.82,16.77,16.78,85600.0,12.7595,12.7671,12.7291,12.7367,85600.0
2013-01-03 10:40:00,16.78,16.81,16.77,16.79,61600.0,12.7367,12.7595,12.7291,12.7443,61600.0
2013-01-03 10:50:00,16.79,16.79,16.75,16.78,69600.0,12.7443,12.7443,12.714,12.7367,69600.0
2013-01-03 11:00:00,16.78,16.81,16.78,16.81,41200.0,12.7367,12.7595,12.7367,12.7595,41200.0
2013-01-03 11:10:00,16.81,16.82,16.81,16.81,38200.0,12.7595,12.7671,12.7595,12.7595,38200.0
2013-01-03 11:20:00,16.81,16.85,16.81,16.84,67200.0,12.7595,12.7899,12.7595,12.7823,67200.0
2013-01-03 11:30:00,16.84,16.87,16.83,16.86,59400.0,12.7823,12.805,12.7747,12.7974,59400.0
2013-01-03 11:40:00,16.86,16.88,16.85,16.86,28400.0,12.7974,12.8126,12.7899,12.7974,28400.0
2013-01-03 11:50:00,16.87,16.88,16.86,16.86,38000.0,12.805,12.8126,12.7974,12.7974,38000.0
2013-01-03 12:00:00,16.86,16.89,16.86,16.86,49000.0,12.7974,12.8202,12.7974,12.7974,49000.0
2013-01-03 12:10:00,16.87,16.89,16.86,16.86,32600.0,12.805,12.8202,12.7974,12.7974,32600.0
2013-01-03 12:20:00,16.85,16.86,16.82,16.82,55200.0,12.7899,12.7974,12.7671,12.7671,55200.0
2013-01-03 12:30:00,16.83,16.83,16.79,16.83,74800.0,12.7747,12.7747,12.7443,12.7747,74800.0
2013-01-03 12:40:00,16.83,16.83,16.78,16.8,84800.0,12.7747,12.7747,12.7367,12.7519,84800.0
2013-01-03 12:50:00,16.8,16.82,16.79,16.81,27000.0,12.7519,12.7671,12.7443,12.7595,27000.0
2013-01-03 13:00:00,16.81,16.83,16.79,16.8,51400.0,12.7595,12.7747,12.7443,12.7519,51400.0
2013-01-03 13:10:00,16.8,16.81,16.75,16.75,121000.0,12.7519,12.7595,12.714,12.714,121000.0
2013-01-03 13:20:00,16.76,16.79,16.75,16.78,59800.0,12.7215,12.7443,12.714,12.7367,59800.0
2013-01-03 13:30:00,16.78,16.8,16.77,16.79,20600.0,12.7367,12.7519,12.7291,12.7443,20600.0
2013-01-03 13:40:00,16.79,16.79,16.79,16.79,0.0,12.7443,12.7443,12.7443,12.7443,0.0
2013-01-03 13:50:00,16.8,16.8,16.79,16.79,30600.0,12.7519,12.7519,12.7443,12.7443,30600.0
2013-01-03 14:00:00,16.79,16.79,16.74,16.75,60000.0,12.7443,12.7443,12.7064,12.714,60000.0
2013-01-03 14:10:00,16.75,16.75,16.73,16.73,52400.0,12.714,12.714,12.6988,12.6988,52400.0
2013-01-03 14:20:00,16.74,16.8,16.72,16.73,58800.0,12.7064,12.7519,12.6912,12.6988,58800.0
2013-01-03 14:30:00,16.74,16.75,16.72,16.72,74600.0,12.7064,12.714,12.6912,12.6912,74600.0
2013-01-03 14:40:00,16.72,16.74,16.71,16.73,62600.0,12.6912,12.7064,12.6836,12.6988,62600.0
2013-01-03 14:50:00,16.73,16.74,16.72,16.73,48800.0,12.6988,12.7064,12.6912,12.6988,48800.0
2013-01-03 15:00:00,16.74,16.75,16.7,16.7,101600.0,12.7064,12.714,12.676,12.676,101600.0
2013-01-03 15:10:00,16.7,16.72,16.68,16.7,67800.0,12.676,12.6912,12.6608,12.676,67800.0
2013-01-03 15:20:00,16.7,16.71,16.67,16.68,116200.0,12.676,12.6836,12.6532,12.6608,116200.0
2013-01-03 15:30:00,16.68,16.68,16.66,16.68,95800.0,12.6608,12.6608,12.6456,12.6608,95800.0
2013-01-03 15:40:00,16.68,16.73,16.68,16.73,97000.0,12.6608,12.6988,12.6608,12.6988,97000.0
2013-01-03 15:50:00,16.73,16.73,16.68,16.7,211200.0,12.6988,12.6988,12.6608,12.676,211200.0
2013-01-04 09:30:00,16.75,16.75,16.59,16.6,108000.0,12.714,12.714,12.5925,12.6001,108000.0
2013-01-04 09:40:00,16.6,16.61,16.57,16.59,176600.0,12.6001,12.6077,12.5773,12.5925,176600.0
2013-01-04 09:50:00,16.59,16.61,16.56,16.57,174600.0,12.5925,12.6077,12.5697,12.5773,174600.0
2013-01-04 10:00:00,16.58,16.6,16.5,16.5,108800.0,12.5849,12.6001,12.5242,12.5242,108800.0
2013-01-04 10:10:00,16.5,16.6,16.5,16.58,93800.0,12.5242,12.6001,12.5242,12.5849,93800.0
2013-01-04 10:20:00,16.58,16.58,16.53,16.55,113200.0,12.5849,12.5849,12.547,12.5621,113200.0
2013-01-04 10:30:00,16.55,16.58,16.52,16.58,40200.0,12.5621,12.5849,12.5394,12.5849,40200.0
2013-01-04 10:40:00,16.58,16.58,16.52,16.54,44200.0,12.5849,12.5849,12.5394,12.5546,44200.0
2013-01-04 10:50:00,16.55,16.58,16.54,16.58,36800.0,12.5621,12.5849,12.5546,12.5849,36800.0
2013-01-04 11:00:00,16.58,16.6,16.58,16.59,32000.0,12.5849,12.6001,12.5849,12.5925,32000.0
2013-01-04 11:10:00,16.59,16.59,16.57,16.58,52000.0,12.5925,12.5925,12.5773,12.5849,52000.0
2013-01-04 11:20:00,16.58,16.59,16.57,16.58,262400.0,12.5849,12.5925,12.5773,12.5849,262400.0
2013-01-04 11:30:00,16.59,16.6,16.58,16.6,35200.0,12.5925,12.6001,12.5849,12.6001,35200.0
2013-01-04 11:40:00,16.6,16.6,16.58,16.59,54000.0,12.6001,12.6001,12.5849,12.5925,54000.0
2013-01-04 11:50:00,16.59,16.61,16.59,16.59,95600.0,12.5925,12.6077,12.5925,12.5925,95600.0
2013-01-04 12:00:00,16.59,16.6,16.59,16.59,25400.0,12.5925,12.6001,12.5925,12.5925,25400.0
2013-01-04 12:10:00,16.59,16.59,16.57,16.57,18600.0,12.5925,12.5925,12.5773,12.5773,18600.0
2013-01-04 12:20:00,16.57,16.61,16.57,16.61,68200.0,12.5773,12.6077,12.5773,12.6077,68200.0
2013-01-04 12:30:00,16.61,16.61,16.58,16.58,64800.0,12.6077,12.6077,12.5849,12.5849,64800.0
2013-01-04 12:40:00,16.58,16.61,16.58,16.6,160400.0,12.5849,12.6077,12.5849,12.6001,160400.0
2013-01-04 12:50:00,16.6,16.61,16.59,16.6,127200.0,12.6001,12.6077,12.5925,12.6001,127200.0
2013-01-04 13:00:00,16.6,16.6,16.58,16.6,94800.0,12.6001,12.6001,12.5849,12.6001,94800.0
2013-01-04 13:10:00,16.6,16.6,16.59,16.6,51800.0,12.6001,12.6001,12.5925,12.6001,51800.0
2013-01-04 13:20:00,16.6,16.6,16.58,16.6,65800.0,12.6001,12.6001,12.5849,12.6001,65800.0
2013-01-04 13:30:00,16.6,16.61,16.59,16.61,26600.0,12.6001,12.6077,12.5925,12.6077,26600.0
2013-01-04 13:40:00,16.61,16.63,16.61,16.62,31400.0,12.6077,12.6229,12.6077,12.6153,31400.0
2013-01-04 13:50:00,16.63,16.63,16.61,16.62,31200.0,12.6229,12.6229,12.6077,12.6153,31200.0
2013-01-04 14:00:00,16.62,16.63,16.61,16.61,49400.0,12.6153,12.6229,12.6077,12.6077,49400.0
2013-01-04 14:10:00,16.61,16.62,16.6,16.6,32200.0,12.6077,12.6153,12.6001,12.6001,32200.0
2013-01-04 14:20:00,16.61,16.62,16.61,16.61,49400.0,12.6077,12.6153,12.6077,12.6077,49400.0
2013-01-04 14:30:00,16.61,16.63,16.61,16.61,70800.0,12.6077,12.6229,12.6077,12.6077,70800.0
2013-01-04 14:40:00,16.61,16.61,16.6,16.6,80800.0,12.6077,12.6077,12.6001,12.6001,80800.0
2013-01-04 14:50:00,16.6,16.63,16.6,16.63,139400.0,12.6001,12.6229,12.6001,12.6229,139400.0
2013-01-04 15:00:00,16.63,16.63,16.59,16.61,179600.0,12.6229,12.6229,12.5925,12.6077,179600.0
2013-01-04 15:10:00,16.63,16.64,16.6,16.62,300400.0,12.6229,12.6305,12.6001,12.6153,300400.0
2013-01-04 15:20:00,16.63,16.66,16.63,16.65,168800.0,12.6229,12.6456,12.6229,12.638,168800.0
2013-01-04 15:30:00,16.65,16.65,16.64,16.65,118800.0,12.638,12.638,12.6305,12.638,118800.0
2013-01-04 15:40:00,16.65,16.65,16.61,16.61,116000.0,12.638,12.638,12.6077,12.6077,116000.0
2013-01-04 15:50:00,16.61,16.63,16.6,16.61,231600.0,12.6077,12.6229,12.6001,12.6077,231600.0
2013-01-07 09:30:00,16.55,16.6,16.49,16.6,129400.0,12.5621,12.6001,12.5166,12.6001,129400.0
2013-01-07 09:40:00,16.6,16.66,16.6,16.65,138800.0,12.6001,12.6456,12.6001,12.638,138800.0
2013-01-07 09:50:00,16.65,16.7,16.64,16.68,96400.0,12.638,12.676,12.6305,12.6608,96400.0
2013-01-07 10:00:00,16.68,16.73,16.67,16.71,89800.0,12.6608,12.6988,12.6532,12.6836,89800.0
2013-01-07 10:10:00,16.72,16.72,16.68,16.68,168400.0,12.6912,12.6912,12.6608,12.6608,168400.0
2013-01-07 10:20:00,16.68,16.7,16.65,16.68,70400.0,12.6608,12.676,12.638,12.6608,70400.0
2013-01-07 10:30:00,16.68,16.68,16.65,16.65,92600.0,12.6608,12.6608,12.638,12.638,92600.0
2013-01-07 10:40:00,16.65,16.7,16.65,16.69,46000.0,12.638,12.676,12.638,12.6684,46000.0
2013-01-07 10:50:00,16.68,16.69,16.65,16.65,110800.0,12.6608,12.6684,12.638,12.638,110800.0
2013-01-07 11:00:00,16.66,16.66,16.65,16.65,55800.0,12.6456,12.6456,12.638,12.638,55800.0
2013-01-07 11:10:00,16.66,16.67,16.64,16.67,118800.0,12.6456,12.6532,12.6305,12.6532,118800.0
2013-01-07 11:20:00,16.67,16.68,16.65,16.65,79400.0,12.6532,12.6608,12.638,12.638,79400.0
2013-01-07 11:30:00,16.66,16.67,16.65,16.65,33000.0,12.6456,12.6532,12.638,12.638,33000.0
2013-01-07 11:40:00,16.66,16.67,16.64,16.65,70400.0,12.6456,12.6532,12.6305,12.638,70400.0
2013-01-07 11:50:00,16.64,16.65,16.61,16.63,102600.0,12.6305,12.638,12.6077,12.6229,102600.0
2013-01-07 12:00:00,16.63,16.65,16.63,16.65,55600.0,12.6229,12.638,12.6229,12.638,55600.0
2013-01-07 12:10:00,16.65,16.65,16.63,16.64,101200.0,12.638,12.638,12.6229,12.6305,101200.0
2013-01-07 12:20:00,16.64,16.65,16.62,16.64,63000.0,12.6305,12.638,12.6153,12.6305,63000.0
2013-01-07 12:30:00,16.64,16.65,16.64,16.65,66000.0,12.6305,12.638,12.6305,12.638,66000.0
2013-01-07 12:40:00,16.64,16.65,16.63,16.64,59400.0,12.6305,12.638,12.6229,12.6305,59400.0
2013-01-07 12:50:00,16.64,16.65,16.61,16.61,65400.0,12.6305,12.638,12.6077,12.6077,65400.0
2013-01-07 13:00:00,16.62,16.63,16.6,16.61,87200.0,12.6153,12.6229,12.6001,12.6077,87200.0
2013-01-07 13:10:00,16.61,16.63,16.61,16.63,28400.0,12.6077,12.6229,12.6077,12.6229,28400.0
2013-01-07 13:20:00,16.63,16.65,16.63,16.65,22800.0,12.6229,12.638,12.6229,12.638,22800.0
2013-01-07 13:30:00,16.65,16.65,16.63,16.63,41000.0,12.638,12.638,12.6229,12.6229,41000.0
2013-01-07 13:40:00,16.63,16.63,16.59,16.59,65800.0,12.6229,12.6229,12.5925,12.5925,65800.0
2013-01-07 13:50:00,16.59,16.6,16.58,16.59,65200.0,12.5925,12.6001,12.5849,12.5925,65200.0
2013-01-07 14:00:00,16.59,16.6,16.59,16.59,43000.0,12.5925,12.6001,12.5925,12.5925,43000.0
2013-01-07 14:10:00,16.59,16.59,16.58,16.58,53800.0,12.5925,12.5925,12.5849,12.5849,53800.0
2013-01-07 14:20:00,16.59,16.6,16.58,16.6,63400.0,12.5925,12.6001,12.5849,12.6001,63400.0
2013-01-07 14:30:00,16.6,16.61,16.6,16.6,48000.0,12.6001,12.6077,12.6001,12.6001,48000.0
2013-01-07 14:40:00,16.6,16.61,16.6,16.61,64800.0,12.6001,12.6077,12.6001,12.6077,64800.0
2013-01-07 14:50:00,16.61,16.61,16.56,16.58,92600.0,12.6077,12.6077,12.5697,12.5849,92600.0
2013-01-07 15:00:00,16.58,16.6,16.58,16.6,34400.0,12.5849,12.6001,12.5849,12.6001,34400.0
2013-01-07 15:10:00,16.6,16.63,16.6,16.63,52000.0,12.6001,12.6229,12.6001,12.6229,52000.0
2013-01-07 15:20:00,16.63,16.65,16.63,16.63,74200.0,12.6229,12.638,12.6229,12.6229,74200.0
2013-01-07 15:30:00,16.62,16.63,16.6,16.61,84600.0,12.6153,12.6229,12.6001,12.6077,84600.0
2013-01-07 15:40:00,16.6,16.61,16.59,16.6,119000.0,12.6001,12.6077,12.5925,12.6001,119000.0
2013-01-07 15:50:00,16.6,16.61,16.58,16.59,266200.0,12.6001,12.6077,12.5849,12.5925,266200.0
2013-01-08 09:30:00,16.53,16.57,16.47,16.49,95600.0,12.547,12.5773,12.5014,12.5166,95600.0
2013-01-08 09:40:00,16.49,16.53,16.47,16.48,70000.0,12.5166,12.547,12.5014,12.509,70000.0
2013-01-08 09:50:00,16.48,16.48,16.38,16.38,63000.0,12.509,12.509,12.4331,12.4331,63000.0
2013-01-08 10:00:00,16.38,16.42,16.36,16.42,74600.0,12.4331,12.4635,12.4179,12.4635,74600.0
2013-01-08 10:10:00,16.42,16.45,16.4,16.42,69000.0,12.4635,12.4862,12.4483,12.4635,69000.0
2013-01-08 10:20:00,16.42,16.43,16.4,16.42,78200.0,12.4635,12.4711,12.4483,12.4635,78200.0
2013-01-08 10:30:00,16.42,16.42,16.31,16.31,76200.0,12.4635,12.4635,12.38,12.38,76200.0
2013-01-08 10:40:00,16.31,16.33,16.27,16.28,205200.0,12.38,12.3952,12.3496,12.3572,205200.0
2013-01-08 10:50:00,16.28,16.28,16.24,16.25,183200.0,12.3572,12.3572,12.3268,12.3344,183200.0
2013-01-08 11:00:00,16.25,16.28,16.25,16.25,117600.0,12.3344,12.3572,12.3344,12.3344,117600.0
2013-01-08 11:10:00,16.25,16.25,16.19,16.22,712800.0,12.3344,12.3344,12.2889,12.3117,712800.0
2013-01-08 11:20:00,16.23,16.33,16.22,16.33,128000.0,12.3193,12.3952,12.3117,12.3952,128000.0
2013-01-08 11:30:00,16.33,16.39,16.32,16.39,81200.0,12.3952,12.4407,12.3876,12.4407,81200.0
2013-01-08 11:40:00,16.39,16.41,16.38,16.41,22800.0,12.4407,12.4559,12.4331,12.4559,22800.0
2013-01-08 11:50:00,16.41,16.42,16.39,16.4,47800.0,12.4559,12.4635,12.4407,12.4483,47800.0
2013-01-08 12:00:00,16.4,16.42,16.39,16.4,40600.0,12.4483,12.4635,12.4407,12.4483,40600.0
2013-01-08 12:10:00,16.4,16.41,16.36,16.36,30800.0,12.4483,12.4559,12.4179,12.4179,30800.0
2013-01-08 12:20:00,16.36,16.37,16.32,16.32,63000.0,12.4179,12.4255,12.3876,12.3876,63000.0
2013-01-08 12:30:00,16.32,16.35,16.31,16.33,79400.0,12.3876,12.4103,12.38,12.3952,79400.0
2013-01-08 12:40:00,16.33,16.35,16.33,16.34,35600.0,12.3952,12.4103,12.3952,12.4027,35600.0
2013-01-08 12:50:00,16.35,16.35,16.32,16.33,43600.0,12.4103,12.4103,12.3876,12.3952,43600.0
2013-01-08 13:00:00,16.33,16.37,16.33,16.36,26200.0,12.3952,12.4255,12.3952,12.4179,26200.0
2013-01-08 13:10:00,16.36,16.39,16.35,16.39,82200.0,12.4179,12.4407,12.4103,12.4407,82200.0
2013-01-08 13:20:00,16.39,16.4,16.39,16.39,20800.0,12.4407,12.4483,12.4407,12.4407,20800.0
2013-01-08 13:30:00,16.4,16.4,16.39,16.39,28000.0,12.4483,12.4483,12.4407,12.4407,28000.0
2013-01-08 13:40:00,16.39,16.39,16.37,16.38,19400.0,12.4407,12.4407,12.4255,12.4331,19400.0
2013-01-08 13:50:00,16.38,16.39,16.35,16.38,31200.0,12.4331,12.4407,12.4103,12.4331,31200.0
2013-01-08 14:00:00,16.38,16.4,16.38,16.38,22200.0,12.4331,12.4483,12.4331,12.4331,22200.0
2013-01-08 14:10:00,16.38,16.38,16.35,16.36,26400.0,12.4331,12.4331,12.4103,12.4179,26400.0
2013-01-08 14:20:00,16.36,16.38,16.35,16.38,47600.0,12.4179,12.4331,12.4103,12.4331,47600.0
2013-01-08 14:30:00,16.38,16.38,16.34,16.36,33400.0,12.4331,12.4331,12.4027,12.4179,33400.0
2013-01-08 14:40:00,16.36,16.36,16.35,16.36,37200.0,12.4179,12.4179,12.4103,12.4179,37200.0
2013-01-08 14:50:00,16.36,16.36,16.34,16.35,33800.0,12.4179,12.4179,12.4027,12.4103,33800.0
2013-01-08 15:00:00,16.35,16.38,16.34,16.36,65400.0,12.4103,12.4331,12.4027,12.4179,65400.0
2013-01-08 15:10:00,16.36,16.36,16.33,16.34,88400.0,12.4179,12.4179,12.3952,12.4027,88400.0
2013-01-08 15:20:00,16.34,16.36,16.33,16.36,102600.0,12.4027,12.4179,12.3952,12.4179,102600.0
2013-01-08 15:30:00,16.36,16.37,16.33,16.34,115600.0,12.4179,12.4255,12.3952,12.4027,115600.0
2013-01-08 15:40:00,16.34,16.34,16.3,16.32,149200.0,12.4027,12.4027,12.3724,12.3876,149200.0
2013-01-08 15:50:00,16.32,16.32,16.29,16.29,357400.0,12.3876,12.3876,12.3648,12.3648,357400.0
2013-01-09 09:30:00,16.36,16.49,16.34,16.43,110800.0,12.4179,12.5166,12.4027,12.4711,110800.0
2013-01-09 09:40:00,16.43,16.46,16.4,16.46,240000.0,12.4711,12.4938,12.4483,12.4938,240000.0
2013-01-09 09:50:00,16.46,16.5,16.46,16.48,60400.0,12.4938,12.5242,12.4938,12.509,60400.0
2013-01-09 10:00:00,16.48,16.5,16.44,16.5,168000.0,12.509,12.5242,12.4787,12.5242,168000.0
2013-01-09 10:10:00,16.5,16.53,16.47,16.52,150800.0,12.5242,12.547,12.5014,12.5394,150800.0
2013-01-09 10:20:00,16.52,16.53,16.5,16.52,77000.0,12.5394,12.547,12.5242,12.5394,77000.0
2013-01-09 10:30:00,16.53,16.53,16.49,16.49,96000.0,12.547,12.547,12.5166,12.5166,96000.0
2013-01-09 10:40:00,16.49,16.5,16.49,16.49,114400.0,12.5166,12.5242,12.5166,12.5166,114400.0
2013-01-09 10:50:00,16.49,16.5,16.48,16.49,78200.0,12.5166,12.5242,12.509,12.5166,78200.0
2013-01-09 11:00:00,16.49,16.53,16.49,16.53,86200.0,12.5166,12.547,12.5166,12.547,86200.0
2013-01-09 11:10:00,16.53,16.54,16.5,16.53,115600.0,12.547,12.5546,12.5242,12.547,115600.0
2013-01-09 11:20:00,16.53,16.54,16.5,16.5,131600.0,12.547,12.5546,12.5242,12.5242,131600.0
2013-01-09 11:30:00,16.5,16.53,16.5,16.53,64800.0,12.5242,12.547,12.5242,12.547,64800.0
2013-01-09 11:40:00,16.52,16.53,16.52,16.53,48600.0,12.5394,12.547,12.5394,12.547,48600.0
2013-01-09 11:50:00,16.54,16.55,16.51,16.53,53600.0,12.5546,12.5621,12.5318,12.547,53600.0
2013-01-09 12:00:00,16.53,16.53,16.5,16.5,61800.0,12.547,12.547,12.5242,12.5242,61800.0
2013-01-09 12:10:00,16.5,16.53,16.49,16.5,58000.0,12.5242,12.547,12.5166,12.5242,58000.0
2013-01-09 12:20:00,16.5,16.5,16.47,16.48,50600.0,12.5242,12.5242,12.5014,12.509,50600.0
2013-01-09 12:30:00,16.48,16.48,16.43,16.43,39600.0,12.509,12.509,12.4711,12.4711,39600.0
2013-01-09 12:40:00,16.44,16.45,16.43,16.43,173600.0,12.4787,12.4862,12.4711,12.4711,173600.0
2013-01-09 12:50:00,16.43,16.43,16.4,16.43,36000.0,12.4711,12.4711,12.4483,12.4711,36000.0
2013-01-09 13:00:00,16.42,16.45,16.42,16.44,35400.0,12.4635,12.4862,12.4635,12.4787,35400.0
2013-01-09 13:10:00,16.44,16.44,16.43,16.43,44400.0,12.4787,12.4787,12.4711,12.4711,44400.0
2013-01-09 13:20:00,16.43,16.43,16.42,16.42,47800.0,12.4711,12.4711,12.4635,12.4635,47800.0
2013-01-09 13:30:00,16.42,16.42,16.41,16.42,63800.0,12.4635,12.4635,12.4559,12.4635,63800.0
2013-01-09 13:40:00,16.42,16.43,16.42,16.42,47400.0,12.4635,12.4711,12.4635,12.4635,47400.0
2013-01-09 13:50:00,16.42,16.42,16.41,16.41,35800.0,12.4635,12.4635,12.4559,12.4559,35800.0
2013-01-09 14:00:00,16.41,16.41,16.4,16.4,26000.0,12.4559,12.4559,12.4483,12.4483,26000.0
2013-01-09 14:10:00,16.4,16.41,16.4,16.4,69200.0,12.4483,12.4559,12.4483,12.4483,69200.0
2013-01-09 14:20:00,16.41,16.41,16.4,16.4,67800.0,12.4559,12.4559,12.4483,12.4483,67800.0
2013-01-09 14:30:00,16.41,16.42,16.39,16.42,73800.0,12.4559,12.4635,12.4407,12.4635,73800.0
2013-01-09 14:40:00,16.42,16.43,16.41,16.42,42200.0,12.4635,12.4711,12.4559,12.4635,42200.0
2013-01-09 14:50:00,16.43,16.43,16.4,16.41,71600.0,12.4711,12.4711,12.4483,12.4559,71600.0
2013-01-09 15:00:00,16.41,16.42,16.39,16.4,54200.0,12.4559,12.4635,12.4407,12.4483,54200.0
2013-01-09 15:10:00,16.4,16.41,16.39,16.4,87600.0,12.4483,12.4559,12.4407,12.4483,87600.0
2013-01-09 15:20:00,16.4,16.44,16.4,16.43,73200.0,12.4483,12.4787,12.4483,12.4711,73200.0
2013-01-09 15:30:00,16.43,16.43,16.4,16.43,132000.0,12.4711,12.4711,12.4483,12.4711,132000.0
2013-01-09 15:40:00,16.43,16.47,16.42,16.47,221600.0,12.4711,12.5014,12.4635,12.5014,221600.0
2013-01-09 15:50:00,16.47,16.48,16.45,16.47,366600.0,12.5014,12.509,12.4862,12.5014,366600.0
2013-01-10 09:30:00,16.54,16.7,16.53,16.63,118800.0,12.5546,12.676,12.547,12.6229,118800.0
2013-01-10 09:40:00,16.63,16.68,16.61,16.66,107200.0,12.6229,12.6608,12.6077,12.6456,107200.0
2013-01-10 09:50:00,16.67,16.69,16.65,16.67,75000.0,12.6532,12.6684,12.638,12.6532,75000.0
2013-01-10 10:00:00,16.67,16.67,16.57,16.6,150800.0,12.6532,12.6532,12.5773,12.6001,150800.0
2013-01-10 10:10:00,16.59,16.63,16.59,16.63,83600.0,12.5925,12.6229,12.5925,12.6229,83600.0
2013-01-10 10:20:00,16.64,16.65,16.62,16.62,58600.0,12.6305,12.638,12.6153,12.6153,58600.0
2013-01-10 10:30:00,16.62,16.63,16.56,16.56,105200.0,12.6153,12.6229,12.5697,12.5697,105200.0
2013-01-10 10:40:00,16.56,16.59,16.54,16.58,54200.0,12.5697,12.5925,12.5546,12.5849,54200.0
2013-01-10 10:50:00,16.58,16.6,16.57,16.58,56200.0,12.5849,12.6001,12.5773,12.5849,56200.0
2013-01-10 11:00:00,16.57,16.6,16.55,16.58,81000.0,12.5773,12.6001,12.5621,12.5849,81000.0
2013-01-10 11:10:00,16.59,16.6,16.57,16.59,128200.0,12.5925,12.6001,12.5773,12.5925,128200.0
2013-01-10 11:20:00,16.59,16.61,16.59,16.6,64200.0,12.5925,12.6077,12.5925,12.6001,64200.0
2013-01-10 11:30:00,16.6,16.61,16.57,16.58,52800.0,12.6001,12.6077,12.5773,12.5849,52800.0
2013-01-10 11:40:00,16.58,16.6,16.58,16.6,37400.0,12.5849,12.6001,12.5849,12.6001,37400.0
2013-01-10 11:50:00,16.6,16.63,16.59,16.63,108400.0,12.6001,12.6229,12.5925,12.6229,108400.0
2013-01-10 12:00:00,16.63,16.63,16.57,16.58,56000.0,12.6229,12.6229,12.5773,12.5849,56000.0
2013-01-10 12:10:00,16.58,16.61,16.57,16.59,57200.0,12.5849,12.6077,12.5773,12.5925,57200.0
2013-01-10 12:20:00,16.59,16.6,16.58,16.59,35800.0,12.5925,12.6001,12.5849,12.5925,35800.0
2013-01-10 12:30:00,16.59,16.61,16.58,16.59,35000.0,12.5925,12.6077,12.5849,12.5925,35000.0
2013-01-10 12:40:00,16.59,16.6,16.57,16.58,46800.0,12.5925,12.6001,12.5773,12.5849,46800.0
2013-01-10 12:50:00,16.58,16.61,16.57,16.61,32000.0,12.5849,12.6077,12.5773,12.6077,32000.0
2013-01-10 13:00:00,16.61,16.61,16.6,16.6,36400.0,12.6077,12.6077,12.6001,12.6001,36400.0
2013-01-10 13:10:00,16.6,16.61,16.59,16.61,56600.0,12.6001,12.6077,12.5925,12.6077,56600.0
2013-01-10 13:20:00,16.61,16.63,16.61,16.62,58600.0,12.6077,12.6229,12.6077,12.6153,58600.0
2013-01-10 13:30:00,16.62,16.63,16.61,16.63,31600.0,12.6153,12.6229,12.6077,12.6229,31600.0
2013-01-10 13:40:00,16.63,16.66,16.63,16.65,46000.0,12.6229,12.6456,12.6229,12.638,46000.0
2013-01-10 13:50:00,16.65,16.66,16.64,16.65,60800.0,12.638,12.6456,12.6305,12.638,60800.0
2013-01-10 14:00:00,16.65,16.67,16.63,16.67,116200.0,12.638,12.6532,12.6229,12.6532,116200.0
2013-01-10 14:10:00,16.67,16.68,16.66,16.68,98400.0,12.6532,12.6608,12.6456,12.6608,98400.0
2013-01-10 14:20:00,16.68,16.68,16.65,16.66,91400.0,12.6608,12.6608,12.638,12.6456,91400.0
2013-01-10 14:30:00,16.67,16.67,16.66,16.67,118800.0,12.6532,12.6532,12.6456,12.6532,118800.0
2013-01-10 14:40:00,16.67,16.68,16.66,16.67,166200.0,12.6532,12.6608,12.6456,12.6532,166200.0
2013-01-10 14:50:00,16.67,16.7,16.66,16.67,117000.0,12.6532,12.676,12.6456,12.6532,117000.0
2013-01-10 15:00:00,16.67,16.68,16.65,16.66,82800.0,12.6532,12.6608,12.638,12.6456,82800.0
2013-01-10 15:10:00,16.67,16.7,16.66,16.7,101400.0,12.6532,12.676,12.6456,12.676,101400.0
2013-01-10 15:20:00,16.7,16.74,16.69,16.74,107000.0,12.676,12.7064,12.6684,12.7064,107000.0
2013-01-10 15:30:00,16.74,16.75,16.72,16.73,190200.0,12.7064,12.714,12.6912,12.6988,190200.0
2013-01-10 15:40:00,16.73,16.75,16.72,16.75,236400.0,12.6988,12.714,12.6912,12.714,236400.0
2013-01-10 15:50:00,16.75,16.78,16.75,16.78,455000.0,12.714,12.7367,12.714,12.7367,455000.0
2013-01-11 09:30:00,16.82,16.82,16.66,16.75,65600.0,12.7671,12.7671,12.6456,12.714,65600.0
2013-01-11 09:40:00,16.75,16.81,16.72,16.81,98200.0,12.714,12.7595,12.6912,12.7595,98200.0
2013-01-11 09:50:00,16.81,16.81,16.78,16.81,116200.0,12.7595,12.7595,12.7367,12.7595,116200.0
2013-01-11 10:00:00,16.8,16.82,16.78,16.82,139400.0,12.7519,12.7671,12.7367,12.7671,139400.0
2013-01-11 10:10:00,16.8,16.8,16.74,16.74,63600.0,12.7519,12.7519,12.7064,12.7064,63600.0
2013-01-11 10:20:00,16.74,16.75,16.73,16.75,86800.0,12.7064,12.714,12.6988,12.714,86800.0
2013-01-11 10:30:00,16.75,16.8,16.74,16.8,102000.0,12.714,12.7519,12.7064,12.7519,102000.0
2013-01-11 10:40:00,16.8,16.82,16.78,16.78,85200.0,12.7519,12.7671,12.7367,12.7367,85200.0
2013-01-11 10:50:00,16.78,16.78,16.75,16.75,97200.0,12.7367,12.7367,12.714,12.714,97200.0
2013-01-11 11:00:00,16.75,16.77,16.73,16.75,82000.0,12.714,12.7291,12.6988,12.714,82000.0
2013-01-11 11:10:00,16.75,16.8,16.75,16.8,111400.0,12.714,12.7519,12.714,12.7519,111400.0
2013-01-11 11:20:00,16.8,16.82,16.79,16.79,150200.0,12.7519,12.7671,12.7443,12.7443,150200.0
2013-01-11 11:30:00,16.79,16.8,16.74,16.74,258600.0,12.7443,12.7519,12.7064,12.7064,258600.0
2013-01-11 11:40:00,16.74,16.75,16.72,16.73,80200.0,12.7064,12.714,12.6912,12.6988,80200.0
2013-01-11 11:50:00,16.73,16.75,16.72,16.75,53000.0,12.6988,12.714,12.6912,12.714,53000.0
2013-01-11 12:00:00,16.75,16.78,16.73,16.78,92200.0,12.714,12.7367,12.6988,12.7367,92200.0
2013-01-11 12:10:00,16.78,16.78,16.75,16.75,59800.0,12.7367,12.7367,12.714,12.714,59800.0
2013-01-11 12:20:00,16.76,16.77,16.75,16.75,59200.0,12.7215,12.7291,12.714,12.714,59200.0
2013-01-11 12:30:00,16.75,16.75,16.73,16.75,150400.0,12.714,12.714,12.6988,12.714,150400.0
2013-01-11 12:40:00,16.75,16.75,16.74,16.75,44800.0,12.714,12.714,12.7064,12.714,44800.0
2013-01-11 12:50:00,16.75,16.75,16.72,16.72,38000.0,12.714,12.714,12.6912,12.6912,38000.0
2013-01-11 13:00:00,16.72,16.73,16.69,16.69,97600.0,12.6912,12.6988,12.6684,12.6684,97600.0
2013-01-11 13:10:00,16.7,16.72,16.69,16.72,40600.0,12.676,12.6912,12.6684,12.6912,40600.0
2013-01-11 13:20:00,16.72,16.73,16.72,16.73,48400.0,12.6912,12.6988,12.6912,12.6988,48400.0
2013-01-11 13:30:00,16.72,16.75,16.72,16.75,47200.0,12.6912,12.714,12.6912,12.714,47200.0
2013-01-11 13:40:00,16.75,16.75,16.72,16.75,84400.0,12.714,12.714,12.6912,12.714,84400.0
2013-01-11 13:50:00,16.75,16.77,16.75,16.77,70600.0,12.714,12.7291,12.714,12.7291,70600.0
2013-01-11 14:00:00,16.76,16.8,16.75,16.8,210000.0,12.7215,12.7519,12.714,12.7519,210000.0
2013-01-11 14:10:00,16.79,16.83,16.79,16.82,129400.0,12.7443,12.7747,12.7443,12.7671,129400.0
2013-01-11 14:20:00,16.82,16.82,16.78,16.78,92600.0,12.7671,12.7671,12.7367,12.7367,92600.0
2013-01-11 14:30:00,16.78,16.8,16.78,16.8,70200.0,12.7367,12.7519,12.7367,12.7519,70200.0
2013-01-11 14:40:00,16.8,16.81,16.76,16.77,72400.0,12.7519,12.7595,12.7215,12.7291,72400.0
2013-01-11 14:50:00,16.77,16.78,16.75,16.75,63800.0,12.7291,12.7367,12.714,12.714,63800.0
2013-01-11 15:00:00,16.75,16.78,16.74,16.78,87800.0,12.714,12.7367,12.7064,12.7367,87800.0
2013-01-11 15:10:00,16.77,16.79,16.76,16.77,59200.0,12.7291,12.7443,12.7215,12.7291,59200.0
2013-01-11 15:20:00,16.77,16.79,16.75,16.77,97000.0,12.7291,12.7443,12.714,12.7291,97000.0
2013-01-11 15:30:00,16.77,16.8,16.77,16.79,103800.0,12.7291,12.7519,12.7291,12.7443,103800.0
2013-01-11 15:40:00,16.79,16.79,16.77,16.79,121200.0,12.7443,12.7443,12.7291,12.7443,121200.0
2013-01-11 15:50:00,16.79,16.79,16.77,16.79,227800.0,12.7443,12.7443,12.7291,12.7443,227800.0
2013-01-14 09:30:00,16.69,16.78,16.66,16.7,115000.0,12.6684,12.7367,12.6456,12.676,115000.0
2013-01-14 09:40:00,16.7,16.75,16.66,16.67,138800.0,12.676,12.714,12.6456,12.6532,138800.0
2013-01-14 09:50:00,16.67,16.7,16.62,16.65,86600.0,12.6532,12.676,12.6153,12.638,86600.0
2013-01-14 10:00:00,16.64,16.64,16.59,16.59,70000.0,12.6305,12.6305,12.5925,12.5925,70000.0
2013-01-14 10:10:00,16.6,16.62,16.57,16.58,142600.0,12.6001,12.6153,12.5773,12.5849,142600.0
2013-01-14 10:20:00,16.58,16.61,16.57,16.6,88000.0,12.5849,12.6077,12.5773,12.6001,88000.0
2013-01-14 10:30:00,16.6,16.61,16.57,16.59,65200.0,12.6001,12.6077,12.5773,12.5925,65200.0
2013-01-14 10:40:00,16.59,16.59,16.55,16.55,60200.0,12.5925,12.5925,12.5621,12.5621,60200.0
2013-01-14 10:50:00,16.56,16.56,16.52,16.53,35000.0,12.5697,12.5697,12.5394,12.547,35000.0
2013-01-14 11:00:00,16.53,16.56,16.53,16.55,38000.0,12.547,12.5697,12.547,12.5621,38000.0
2013-01-14 11:10:00,16.55,16.56,16.54,16.55,74000.0,12.5621,12.5697,12.5546,12.5621,74000.0
2013-01-14 11:20:00,16.55,16.55,16.53,16.53,49600.0,12.5621,12.5621,12.547,12.547,49600.0
2013-01-14 11:30:00,16.53,16.53,16.5,16.5,51000.0,12.547,12.547,12.5242,12.5242,51000.0
2013-01-14 11:40:00,16.5,16.51,16.49,16.5,92200.0,12.5242,12.5318,12.5166,12.5242,92200.0
2013-01-14 11:50:00,16.5,16.51,16.49,16.5,115200.0,12.5242,12.5318,12.5166,12.5242,115200.0
2013-01-14 12:00:00,16.5,16.53,16.5,16.53,53600.0,12.5242,12.547,12.5242,12.547,53600.0
2013-01-14 12:10:00,16.53,16.55,16.53,16.55,41600.0,12.547,12.5621,12.547,12.5621,41600.0
2013-01-14 12:20:00,16.55,16.57,16.55,16.56,70800.0,12.5621,12.5773,12.5621,12.5697,70800.0
2013-01-14 12:30:00,16.56,16.57,16.55,16.56,65200.0,12.5697,12.5773,12.5621,12.5697,65200.0
2013-01-14 12:40:00,16.56,16.56,16.55,16.55,45400.0,12.5697,12.5697,12.5621,12.5621,45400.0
2013-01-14 12:50:00,16.55,16.56,16.54,16.55,34400.0,12.5621,12.5697,12.5546,12.5621,34400.0
2013-01-14 13:00:00,16.55,16.55,16.51,16.51,24000.0,12.5621,12.5621,12.5318,12.5318,24000.0
2013-01-14 13:10:00,16.51,16.54,16.51,16.54,47600.0,12.5318,12.5546,12.5318,12.5546,47600.0
2013-01-14 13:20:00,16.53,16.55,16.53,16.54,40400.0,12.547,12.5621,12.547,12.5546,40400.0
2013-01-14 13:30:00,16.54,16.55,16.53,16.53,30800.0,12.5546,12.5621,12.547,12.547,30800.0
2013-01-14 13:40:00,16.53,16.55,16.52,16.52,97400.0,12.547,12.5621,12.5394,12.5394,97400.0
2013-01-14 13:50:00,16.52,16.54,16.52,16.54,53400.0,12.5394,12.5546,12.5394,12.5546,53400.0
2013-01-14 14:00:00,16.54,16.61,16.54,16.6,97600.0,12.5546,12.6077,12.5546,12.6001,97600.0
2013-01-14 14:10:00,16.6,16.63,16.59,16.61,54600.0,12.6001,12.6229,12.5925,12.6077,54600.0
2013-01-14 14:20:00,16.61,16.61,16.58,16.6,43000.0,12.6077,12.6077,12.5849,12.6001,43000.0
2013-01-14 14:30:00,16.6,16.6,16.57,16.57,90400.0,12.6001,12.6001,12.5773,12.5773,90400.0
2013-01-14 14:40:00,16.56,16.57,16.55,16.56,77200.0,12.5697,12.5773,12.5621,12.5697,77200.0
2013-01-14 14:50:00,16.56,16.56,16.55,16.55,91200.0,12.5697,12.5697,12.5621,12.5621,91200.0
2013-01-14 15:00:00,16.55,16.58,16.55,16.58,105200.0,12.5621,12.5849,12.5621,12.5849,105200.0
2013-01-14 15:10:00,16.58,16.58,16.55,16.56,87600.0,12.5849,12.5849,12.5621,12.5697,87600.0
2013-01-14 15:20:00,16.56,16.56,16.55,16.55,108400.0,12.5697,12.5697,12.5621,12.5621,108400.0
2013-01-14 15:30:00,16.55,16.57,16.54,16.57,106400.0,12.5621,12.5773,12.5546,12.5773,106400.0
2013-01-14 15:40:00,16.56,16.57,16.53,16.53,166800.0,12.5697,12.5773,12.547,12.547,166800.0
2013-01-14 15:50:00,16.53,16.56,16.5,16.56,365800.0,12.547,12.5697,12.5242,12.5697,365800.0
2013-01-15 09:30:00,16.53,16.53,16.43,16.48,154600.0,12.547,12.547,12.4711,12.509,154600.0
2013-01-15 09:40:00,16.48,16.5,16.44,16.44,139200.0,12.509,12.5242,12.4787,12.4787,139200.0
2013-01-15 09:50:00,16.45,16.45,16.4,16.42,132200.0,12.4862,12.4862,12.4483,12.4635,132200.0
2013-01-15 10:00:00,16.42,16.46,16.4,16.45,175600.0,12.4635,12.4938,12.4483,12.4862,175600.0
2013-01-15 10:10:00,16.45,16.47,16.43,16.45,88600.0,12.4862,12.5014,12.4711,12.4862,88600.0
2013-01-15 10:20:00,16.45,16.46,16.43,16.43,89200.0,12.4862,12.4938,12.4711,12.4711,89200.0
2013-01-15 10:30:00,16.43,16.43,16.42,16.42,112000.0,12.4711,12.4711,12.4635,12.4635,112000.0
2013-01-15 10:40:00,16.42,16.42,16.39,16.4,123000.0,12.4635,12.4635,12.4407,12.4483,123000.0
2013-01-15 10:50:00,16.4,16.4,16.36,16.37,156600.0,12.4483,12.4483,12.4179,12.4255,156600.0
2013-01-15 11:00:00,16.37,16.38,16.36,16.36,125200.0,12.4255,12.4331,12.4179,12.4179,125200.0
2013-01-15 11:10:00,16.36,16.37,16.35,16.37,121400.0,12.4179,12.4255,12.4103,12.4255,121400.0
2013-01-15 11:20:00,16.37,16.38,16.36,16.36,101600.0,12.4255,12.4331,12.4179,12.4179,101600.0
2013-01-15 11:30:00,16.36,16.43,16.36,16.43,117600.0,12.4179,12.4711,12.4179,12.4711,117600.0
2013-01-15 11:40:00,16.43,16.5,16.43,16.5,64800.0,12.4711,12.5242,12.4711,12.5242,64800.0
2013-01-15 11:50:00,16.5,16.5,16.47,16.48,63800.0,12.5242,12.5242,12.5014,12.509,63800.0
2013-01-15 12:00:00,16.48,16.48,16.46,16.46,75000.0,12.509,12.509,12.4938,12.4938,75000.0
2013-01-15 12:10:00,16.46,16.48,16.45,16.47,104000.0,12.4938,12.509,12.4862,12.5014,104000.0
2013-01-15 12:20:00,16.47,16.48,16.45,16.45,82600.0,12.5014,12.509,12.4862,12.4862,82600.0
2013-01-15 12:30:00,16.45,16.49,16.45,16.48,76200.0,12.4862,12.5166,12.4862,12.509,76200.0
2013-01-15 12:40:00,16.48,16.53,16.48,16.5,116200.0,12.509,12.547,12.509,12.5242,116200.0
2013-01-15 12:50:00,16.5,16.51,16.49,16.5,104600.0,12.5242,12.5318,12.5166,12.5242,104600.0
2013-01-15 13:00:00,16.5,16.5,16.47,16.49,104000.0,12.5242,12.5242,12.5014,12.5166,104000.0
2013-01-15 13:10:00,16.49,16.53,16.48,16.52,109200.0,12.5166,12.547,12.509,12.5394,109200.0
2013-01-15 13:20:00,16.52,16.53,16.49,16.5,132400.0,12.5394,12.547,12.5166,12.5242,132400.0
2013-01-15 13:30:00,16.5,16.52,16.49,16.5,109000.0,12.5242,12.5394,12.5166,12.5242,109000.0
2013-01-15 13:40:00,16.5,16.5,16.49,16.5,72400.0,12.5242,12.5242,12.5166,12.5242,72400.0
2013-01-15 13:50:00,16.5,16.52,16.49,16.5,133400.0,12.5242,12.5394,12.5166,12.5242,133400.0
2013-01-15 14:00:00,16.49,16.53,16.48,16.52,262800.0,12.5166,12.547,12.509,12.5394,262800.0
2013-01-15 14:10:00,16.52,16.53,16.48,16.49,133600.0,12.5394,12.547,12.509,12.5166,133600.0
2013-01-15 14:20:00,16.49,16.49,16.46,16.47,83800.0,12.5166,12.5166,12.4938,12.5014,83800.0
2013-01-15 14:30:00,16.47,16.49,16.47,16.48,117400.0,12.5014,12.5166,12.5014,12.509,117400.0
2013-01-15 14:40:00,16.48,16.51,16.47,16.5,107800.0,12.509,12.5318,12.5014,12.5242,107800.0
2013-01-15 14:50:00,16.5,16.51,16.48,16.49,133800.0,12.5242,12.5318,12.509,12.5166,133800.0
2013-01-15 15:00:00,16.49,16.53,16.49,16.53,88000.0,12.5166,12.547,12.5166,12.547,88000.0
2013-01-15 15:10:00,16.52,16.55,16.52,16.54,118600.0,12.5394,12.5621,12.5394,12.5546,118600.0
2013-01-15 15:20:00,16.54,16.56,16.54,16.56,114200.0,12.5546,12.5697,12.5546,12.5697,114200.0
2013-01-15 15:30:00,16.56,16.56,16.53,16.53,133800.0,12.5697,12.5697,12.547,12.547,133800.0
2013-01-15 15:40:00,16.53,16.55,16.53,16.53,126000.0,12.547,12.5621,12.547,12.547,126000.0
2013-01-15 15:50:00,16.53,16.53,16.5,16.51,401000.0,12.547,12.547,12.5242,12.5318,401000.0
2013-01-16 09:30:00,16.52,16.6,16.48,16.48,183400.0,12.5394,12.6001,12.509,12.509,183400.0
2013-01-16 09:40:00,16.48,16.48,16.42,16.45,76200.0,12.509,12.509,12.4635,12.4862,76200.0
2013-01-16 09:50:00,16.46,16.5,16.46,16.48,42600.0,12.4938,12.5242,12.4938,12.509,42600.0
2013-01-16 10:00:00,16.49,16.51,16.48,16.5,100600.0,12.5166,12.5318,12.509,12.5242,100600.0
2013-01-16 10:10:00,16.51,16.57,16.51,16.56,95600.0,12.5318,12.5773,12.5318,12.5697,95600.0
2013-01-16 10:20:00,16.57,16.6,16.51,16.52,271000.0,12.5773,12.6001,12.5318,12.5394,271000.0
2013-01-16 10:30:00,16.52,16.54,16.51,16.52,52800.0,12.5394,12.5546,12.5318,12.5394,52800.0
2013-01-16 10:40:00,16.52,16.54,16.49,16.5,63600.0,12.5394,12.5546,12.5166,12.5242,63600.0
2013-01-16 10:50:00,16.5,16.52,16.49,16.5,78400.0,12.5242,12.5394,12.5166,12.5242,78400.0
2013-01-16 11:00:00,16.5,16.5,16.48,16.5,70800.0,12.5242,12.5242,12.509,12.5242,70800.0
2013-01-16 11:10:00,16.5,16.54,16.49,16.53,59800.0,12.5242,12.5546,12.5166,12.547,59800.0
2013-01-16 11:20:00,16.53,16.57,16.53,16.54,57400.0,12.547,12.5773,12.547,12.5546,57400.0
2013-01-16 11:30:00,16.55,16.55,16.52,16.53,43400.0,12.5621,12.5621,12.5394,12.547,43400.0
2013-01-16 11:40:00,16.53,16.55,16.52,16.54,40400.0,12.547,12.5621,12.5394,12.5546,40400.0
2013-01-16 11:50:00,16.54,16.58,16.54,16.58,98800.0,12.5546,12.5849,12.5546,12.5849,98800.0
2013-01-16 12:00:00,16.58,16.59,16.57,16.59,77600.0,12.5849,12.5925,12.5773,12.5925,77600.0
2013-01-16 12:10:00,16.58,16.59,16.58,16.59,32800.0,12.5849,12.5925,12.5849,12.5925,32800.0
2013-01-16 12:20:00,16.59,16.65,16.59,16.64,91000.0,12.5925,12.638,12.5925,12.6305,91000.0
2013-01-16 12:30:00,16.64,16.65,16.6,16.61,57000.0,12.6305,12.638,12.6001,12.6077,57000.0
2013-01-16 12:40:00,16.61,16.61,16.56,16.56,34200.0,12.6077,12.6077,12.5697,12.5697,34200.0
2013-01-16 12:50:00,16.57,16.61,16.56,16.61,62200.0,12.5773,12.6077,12.5697,12.6077,62200.0
2013-01-16 13:00:00,16.61,16.64,16.59,16.63,55800.0,12.6077,12.6305,12.5925,12.6229,55800.0
2013-01-16 13:10:00,16.64,16.68,16.63,16.68,84200.0,12.6305,12.6608,12.6229,12.6608,84200.0
2013-01-16 13:20:00,16.68,16.68,16.67,16.68,94200.0,12.6608,12.6608,12.6532,12.6608,94200.0
2013-01-16 13:30:00,16.68,16.74,16.67,16.72,90200.0,12.6608,12.7064,12.6532,12.6912,90200.0
2013-01-16 13:40:00,16.72,16.74,16.7,16.7,58600.0,12.6912,12.7064,12.676,12.676,58600.0
2013-01-16 13:50:00,16.7,16.71,16.69,16.69,85000.0,12.676,12.6836,12.6684,12.6684,85000.0
2013-01-16 14:00:00,16.7,16.72,16.69,16.7,57200.0,12.676,12.6912,12.6684,12.676,57200.0
2013-01-16 14:10:00,16.7,16.71,16.69,16.7,67800.0,12.676,12.6836,12.6684,12.676,67800.0
2013-01-16 14:20:00,16.7,16.71,16.66,16.67,206800.0,12.676,12.6836,12.6456,12.6532,206800.0
2013-01-16 14:30:00,16.67,16.68,16.65,16.65,79800.0,12.6532,12.6608,12.638,12.638,79800.0
2013-01-16 14:40:00,16.65,16.68,16.65,16.66,66800.0,12.638,12.6608,12.638,12.6456,66800.0
2013-01-16 14:50:00,16.66,16.71,16.66,16.7,96200.0,12.6456,12.6836,12.6456,12.676,96200.0
2013-01-16 15:00:00,16.7,16.71,16.69,16.69,86800.0,12.676,12.6836,12.6684,12.6684,86800.0
2013-01-16 15:10:00,16.68,16.7,16.68,16.68,61000.0,12.6608,12.676,12.6608,12.6608,61000.0
2013-01-16 15:20:00,16.68,16.7,16.67,16.67,110200.0,12.6608,12.676,12.6532,12.6532,110200.0
2013-01-16 15:30:00,16.68,16.69,16.67,16.68,139400.0,12.6608,12.6684,12.6532,12.6608,139400.0
2013-01-16 15:40:00,16.68,16.69,16.66,16.67,135200.0,12.6608,12.6684,12.6456,12.6532,135200.0
2013-01-16 15:50:00,16.67,16.68,16.66,16.68,285200.0,12.6532,12.6608,12.6456,12.6608,285200.0
2013-01-17 09:30:00,16.75,16.83,16.68,16.82,131400.0,12.714,12.7747,12.6608,12.7671,131400.0
2013-01-17 09:40:00,16.82,16.82,16.77,16.81,114000.0,12.7671,12.7671,12.7291,12.7595,114000.0
2013-01-17 09:50:00,16.8,16.85,16.78,16.84,119600.0,12.7519,12.7899,12.7367,12.7823,119600.0
2013-01-17 10:00:00,16.84,16.84,16.77,16.79,103800.0,12.7823,12.7823,12.7291,12.7443,103800.0
2013-01-17 10:10:00,16.8,16.83,16.76,16.8,86200.0,12.7519,12.7747,12.7215,12.7519,86200.0
2013-01-17 10:20:00,16.8,16.83,16.78,16.8,99600.0,12.7519,12.7747,12.7367,12.7519,99600.0
2013-01-17 10:30:00,16.8,16.81,16.77,16.8,48800.0,12.7519,12.7595,12.7291,12.7519,48800.0
2013-01-17 10:40:00,16.8,16.81,16.74,16.77,111200.0,12.7519,12.7595,12.7064,12.7291,111200.0
2013-01-17 10:50:00,16.78,16.82,16.78,16.81,55800.0,12.7367,12.7671,12.7367,12.7595,55800.0
2013-01-17 11:00:00,16.81,16.82,16.79,16.81,50000.0,12.7595,12.7671,12.7443,12.7595,50000.0
2013-01-17 11:10:00,16.8,16.81,16.79,16.79,58800.0,12.7519,12.7595,12.7443,12.7443,58800.0
2013-01-17 11:20:00,16.8,16.83,16.77,16.78,132600.0,12.7519,12.7747,12.7291,12.7367,132600.0
2013-01-17 11:30:00,16.78,16.81,16.78,16.78,108400.0,12.7367,12.7595,12.7367,12.7367,108400.0
2013-01-17 11:40:00,16.77,16.78,16.75,16.75,91800.0,12.7291,12.7367,12.714,12.714,91800.0
2013-01-17 11:50:00,16.75,16.78,16.73,16.75,95200.0,12.714,12.7367,12.6988,12.714,95200.0
2013-01-17 12:00:00,16.75,16.78,16.75,16.78,32800.0,12.714,12.7367,12.714,12.7367,32800.0
2013-01-17 12:10:00,16.78,16.79,16.76,16.78,37000.0,12.7367,12.7443,12.7215,12.7367,37000.0
2013-01-17 12:20:00,16.79,16.82,16.78,16.8,37400.0,12.7443,12.7671,12.7367,12.7519,37400.0
2013-01-17 12:30:00,16.8,16.85,16.8,16.82,69600.0,12.7519,12.7899,12.7519,12.7671,69600.0
2013-01-17 12:40:00,16.83,16.83,16.8,16.8,77600.0,12.7747,12.7747,12.7519,12.7519,77600.0
2013-01-17 12:50:00,16.81,16.83,16.81,16.81,38800.0,12.7595,12.7747,12.7595,12.7595,38800.0
2013-01-17 13:00:00,16.81,16.81,16.77,16.78,73400.0,12.7595,12.7595,12.7291,12.7367,73400.0
2013-01-17 13:10:00,16.78,16.8,16.77,16.77,85000.0,12.7367,12.7519,12.7291,12.7291,85000.0
2013-01-17 13:20:00,16.78,16.8,16.75,16.8,34200.0,12.7367,12.7519,12.714,12.7519,34200.0
2013-01-17 13:30:00,16.8,16.81,16.78,16.8,24600.0,12.7519,12.7595,12.7367,12.7519,24600.0
2013-01-17 13:40:00,16.8,16.81,16.8,16.81,24600.0,12.7519,12.7595,12.7519,12.7595,24600.0
2013-01-17 13:50:00,16.81,16.84,16.8,16.81,99200.0,12.7595,12.7823,12.7519,12.7595,99200.0
2013-01-17 14:00:00,16.81,16.82,16.77,16.79,358200.0,12.7595,12.7671,12.7291,12.7443,358200.0
2013-01-17 14:10:00,16.79,16.79,16.75,16.75,167200.0,12.7443,12.7443,12.714,12.714,167200.0
2013-01-17 14:20:00,16.75,16.79,16.74,16.74,241600.0,12.714,12.7443,12.7064,12.7064,241600.0
2013-01-17 14:30:00,16.74,16.76,16.74,16.74,116800.0,12.7064,12.7215,12.7064,12.7064,116800.0
2013-01-17 14:40:00,16.74,16.76,16.74,16.75,93600.0,12.7064,12.7215,12.7064,12.714,93600.0
2013-01-17 14:50:00,16.74,16.8,16.73,16.8,180200.0,12.7064,12.7519,12.6988,12.7519,180200.0
2013-01-17 15:00:00,16.8,16.83,16.77,16.78,226400.0,12.7519,12.7747,12.7291,12.7367,226400.0
2013-01-17 15:10:00,16.78,16.82,16.76,16.82,116400.0,12.7367,12.7671,12.7215,12.7671,116400.0
2013-01-17 15:20:00,16.82,16.82,16.8,16.82,145800.0,12.7671,12.7671,12.7519,12.7671,145800.0
2013-01-17 15:30:00,16.82,16.85,16.82,16.85,108800.0,12.7671,12.7899,12.7671,12.7899,108800.0
2013-01-17 15:40:00,16.85,16.86,16.83,16.83,130000.0,12.7899,12.7974,12.7747,12.7747,130000.0
2013-01-17 15:50:00,16.84,16.84,16.8,16.81,539400.0,12.7823,12.7823,12.7519,12.7595,539400.0
2013-01-18 09:30:00,16.73,16.77,16.61,16.68,599000.0,12.6988,12.7291,12.6077,12.6608,599000.0
2013-01-18 09:40:00,16.67,16.71,16.64,16.68,164200.0,12.6532,12.6836,12.6305,12.6608,164200.0
2013-01-18 09:50:00,16.68,16.7,16.66,16.69,134000.0,12.6608,12.676,12.6456,12.6684,134000.0
2013-01-18 10:00:00,16.69,16.73,16.69,16.73,48000.0,12.6684,12.6988,12.6684,12.6988,48000.0
2013-01-18 10:10:00,16.73,16.79,16.73,16.77,82600.0,12.6988,12.7443,12.6988,12.7291,82600.0
2013-01-18 10:20:00,16.77,16.77,16.71,16.71,93800.0,12.7291,12.7291,12.6836,12.6836,93800.0
2013-01-18 10:30:00,16.71,16.72,16.7,16.71,124200.0,12.6836,12.6912,12.676,12.6836,124200.0
2013-01-18 10:40:00,16.71,16.71,16.7,16.7,87600.0,12.6836,12.6836,12.676,12.676,87600.0
2013-01-18 10:50:00,16.7,16.71,16.67,16.68,94400.0,12.676,12.6836,12.6532,12.6608,94400.0
2013-01-18 11:00:00,16.67,16.68,16.64,16.68,108600.0,12.6532,12.6608,12.6305,12.6608,108600.0
2013-01-18 11:10:00,16.68,16.72,16.68,16.72,72600.0,12.6608,12.6912,12.6608,12.6912,72600.0
2013-01-18 11:20:00,16.71,16.72,16.68,16.69,52200.0,12.6836,12.6912,12.6608,12.6684,52200.0
2013-01-18 11:30:00,16.7,16.7,16.67,16.67,37800.0,12.676,12.676,12.6532,12.6532,37800.0
2013-01-18 11:40:00,16.67,16.7,16.66,16.67,70000.0,12.6532,12.676,12.6456,12.6532,70000.0
2013-01-18 11:50:00,16.67,16.7,16.66,16.7,68000.0,12.6532,12.676,12.6456,12.676,68000.0
2013-01-18 12:00:00,16.69,16.7,16.67,16.68,31200.0,12.6684,12.676,12.6532,12.6608,31200.0
2013-01-18 12:10:00,16.69,16.71,16.68,16.68,50400.0,12.6684,12.6836,12.6608,12.6608,50400.0
2013-01-18 12:20:00,16.68,16.7,16.68,16.69,43200.0,12.6608,12.676,12.6608,12.6684,43200.0
2013-01-18 12:30:00,16.68,16.7,16.67,16.67,47800.0,12.6608,12.676,12.6532,12.6532,47800.0
2013-01-18 12:40:00,16.67,16.71,16.67,16.7,49600.0,12.6532,12.6836,12.6532,12.676,49600.0
2013-01-18 12:50:00,16.7,16.72,16.68,16.7,70000.0,12.676,12.6912,12.6608,12.676,70000.0
2013-01-18 13:00:00,16.7,16.71,16.68,16.7,139400.0,12.676,12.6836,12.6608,12.676,139400.0
2013-01-18 13:10:00,16.71,16.77,16.71,16.76,146400.0,12.6836,12.7291,12.6836,12.7215,146400.0
2013-01-18 13:20:00,16.76,16.8,16.75,16.79,111200.0,12.7215,12.7519,12.714,12.7443,111200.0
2013-01-18 13:30:00,16.79,16.8,16.78,16.79,66400.0,12.7443,12.7519,12.7367,12.7443,66400.0
2013-01-18 13:40:00,16.79,16.8,16.77,16.77,44400.0,12.7443,12.7519,12.7291,12.7291,44400.0
2013-01-18 13:50:00,16.77,16.78,16.75,16.75,44600.0,12.7291,12.7367,12.714,12.714,44600.0
2013-01-18 14:00:00,16.75,16.76,16.74,16.74,38600.0,12.714,12.7215,12.7064,12.7064,38600.0
2013-01-18 14:10:00,16.74,16.74,16.72,16.72,43400.0,12.7064,12.7064,12.6912,12.6912,43400.0
2013-01-18 14:20:00,16.73,16.73,16.71,16.72,52000.0,12.6988,12.6988,12.6836,12.6912,52000.0
2013-01-18 14:30:00,16.71,16.72,16.71,16.72,55800.0,12.6836,12.6912,12.6836,12.6912,55800.0
2013-01-18 14:40:00,16.72,16.73,16.7,16.7,84400.0,12.6912,12.6988,12.676,12.676,84400.0
2013-01-18 14:50:00,16.71,16.71,16.69,16.71,90600.0,12.6836,12.6836,12.6684,12.6836,90600.0
2013-01-18 15:00:00,16.71,16.71,16.7,16.71,51400.0,12.6836,12.6836,12.676,12.6836,51400.0
2013-01-18 15:10:00,16.71,16.72,16.71,16.72,51800.0,12.6836,12.6912,12.6836,12.6912,51800.0
2013-01-18 15:20:00,16.71,16.72,16.71,16.72,29600.0,12.6836,12.6912,12.6836,12.6912,29600.0
2013-01-18 15:30:00,16.72,16.74,16.72,16.74,95800.0,12.6912,12.7064,12.6912,12.7064,95800.0
2013-01-18 15:40:00,16.73,16.75,16.72,16.75,103000.0,12.6988,12.714,12.6912,12.714,103000.0
2013-01-18 15:50:00,16.75,16.77,16.75,16.77,271600.0,12.714,12.7291,12.714,12.7291,271600.0
2013-01-22 09:30:00,16.68,16.84,16.68,16.75,95000.0,12.6608,12.7823,12.6608,12.714,95000.0
2013-01-22 09:40:00,16.75,16.75,16.68,16.68,138800.0,12.714,12.714,12.6608,12.6608,138800.0
2013-01-22 09:50:00,16.68,16.7,16.65,16.67,114800.0,12.6608,12.676,12.638,12.6532,114800.0
2013-01-22 10:00:00,16.67,16.67,16.61,16.66,87800.0,12.6532,12.6532,12.6077,12.6456,87800.0
2013-01-22 10:10:00,16.66,16.68,16.6,16.61,101800.0,12.6456,12.6608,12.6001,12.6077,101800.0
2013-01-22 10:20:00,16.61,16.61,16.55,16.56,196400.0,12.6077,12.6077,12.5621,12.5697,196400.0
2013-01-22 10:30:00,16.56,16.6,16.55,16.59,71000.0,12.5697,12.6001,12.5621,12.5925,71000.0
2013-01-22 10:40:00,16.6,16.64,16.6,16.62,100000.0,12.6001,12.6305,12.6001,12.6153,100000.0
2013-01-22 10:50:00,16.63,16.65,16.62,16.65,37400.0,12.6229,12.638,12.6153,12.638,37400.0
2013-01-22 11:00:00,16.65,16.7,16.65,16.7,26000.0,12.638,12.676,12.638,12.676,26000.0
2013-01-22 11:10:00,16.69,16.73,16.68,16.72,89200.0,12.6684,12.6988,12.6608,12.6912,89200.0
2013-01-22 11:20:00,16.72,16.73,16.69,16.71,56200.0,12.6912,12.6988,12.6684,12.6836,56200.0
2013-01-22 11:30:00,16.7,16.71,16.66,16.66,30800.0,12.676,12.6836,12.6456,12.6456,30800.0
2013-01-22 11:40:00,16.66,16.7,16.65,16.65,64400.0,12.6456,12.676,12.638,12.638,64400.0
2013-01-22 11:50:00,16.65,16.67,16.65,16.66,50400.0,12.638,12.6532,12.638,12.6456,50400.0
2013-01-22 12:00:00,16.66,16.7,16.66,16.69,57200.0,12.6456,12.676,12.6456,12.6684,57200.0
2013-01-22 12:10:00,16.7,16.72,16.69,16.71,79600.0,12.676,12.6912,12.6684,12.6836,79600.0
2013-01-22 12:20:00,16.71,16.74,16.71,16.73,65400.0,12.6836,12.7064,12.6836,12.6988,65400.0
2013-01-22 12:30:00,16.73,16.73,16.71,16.72,35000.0,12.6988,12.6988,12.6836,12.6912,35000.0
2013-01-22 12:40:00,16.72,16.75,16.7,16.71,69800.0,12.6912,12.714,12.676,12.6836,69800.0
2013-01-22 12:50:00,16.71,16.72,16.71,16.72,24000.0,12.6836,12.6912,12.6836,12.6912,24000.0
2013-01-22 13:00:00,16.71,16.73,16.7,16.72,25200.0,12.6836,12.6988,12.676,12.6912,25200.0
2013-01-22 13:10:00,16.72,16.75,16.72,16.74,64400.0,12.6912,12.714,12.6912,12.7064,64400.0
2013-01-22 13:20:00,16.74,16.74,16.71,16.73,47800.0,12.7064,12.7064,12.6836,12.6988,47800.0
2013-01-22 13:30:00,16.73,16.73,16.69,16.69,85000.0,12.6988,12.6988,12.6684,12.6684,85000.0
2013-01-22 13:40:00,16.69,16.71,16.68,16.7,49800.0,12.6684,12.6836,12.6608,12.676,49800.0
2013-01-22 13:50:00,16.71,16.72,16.69,16.69,110400.0,12.6836,12.6912,12.6684,12.6684,110400.0
2013-01-22 14:00:00,16.68,16.72,16.68,16.71,96000.0,12.6608,12.6912,12.6608,12.6836,96000.0
2013-01-22 14:10:00,16.71,16.71,16.69,16.69,82600.0,12.6836,12.6836,12.6684,12.6684,82600.0
2013-01-22 14:20:00,16.69,16.69,16.67,16.67,62200.0,12.6684,12.6684,12.6532,12.6532,62200.0
2013-01-22 14:30:00,16.67,16.7,16.67,16.67,72800.0,12.6532,12.676,12.6532,12.6532,72800.0
2013-01-22 14:40:00,16.67,16.67,16.65,16.67,126800.0,12.6532,12.6532,12.638,12.6532,126800.0
2013-01-22 14:50:00,16.66,16.67,16.65,16.65,163600.0,12.6456,12.6532,12.638,12.638,163600.0
2013-01-22 15:00:00,16.66,16.66,16.63,16.63,100200.0,12.6456,12.6456,12.6229,12.6229,100200.0
2013-01-22 15:10:00,16.63,16.63,16.6,16.61,115200.0,12.6229,12.6229,12.6001,12.6077,115200.0
2013-01-22 15:20:00,16.61,16.61,16.59,16.61,128400.0,12.6077,12.6077,12.5925,12.6077,128400.0
2013-01-22 15:30:00,16.61,16.63,16.61,16.63,154200.0,12.6077,12.6229,12.6077,12.6229,154200.0
2013-01-22 15:40:00,16.63,16.63,16.61,16.61,220400.0,12.6229,12.6229,12.6077,12.6077,220400.0
2013-01-22 15:50:00,16.61,16.61,16.6,16.61,631600.0,12.6077,12.6077,12.6001,12.6077,631600.0
2013-01-23 09:30:00,16.66,16.67,16.59,16.6,112600.0,12.6456,12.6532,12.5925,12.6001,112600.0
2013-01-23 09:40:00,16.6,16.64,16.58,16.62,116000.0,12.6001,12.6305,12.5849,12.6153,116000.0
2013-01-23 09:50:00,16.62,16.63,16.6,16.62,89200.0,12.6153,12.6229,12.6001,12.6153,89200.0
2013-01-23 10:00:00,16.63,16.65,16.6,16.61,139600.0,12.6229,12.638,12.6001,12.6077,139600.0
2013-01-23 10:10:00,16.61,16.62,16.58,16.58,116000.0,12.6077,12.6153,12.5849,12.5849,116000.0
2013-01-23 10:20:00,16.58,16.6,16.57,16.6,60200.0,12.5849,12.6001,12.5773,12.6001,60200.0
2013-01-23 10:30:00,16.6,16.6,16.57,16.59,80800.0,12.6001,12.6001,12.5773,12.5925,80800.0
2013-01-23 10:40:00,16.59,16.6,16.57,16.58,60200.0,12.5925,12.6001,12.5773,12.5849,60200.0
2013-01-23 10:50:00,16.58,16.59,16.52,16.52,92800.0,12.5849,12.5925,12.5394,12.5394,92800.0
2013-01-23 11:00:00,16.52,16.53,16.49,16.5,111200.0,12.5394,12.547,12.5166,12.5242,111200.0
2013-01-23 11:10:00,16.51,16.56,16.51,16.55,94800.0,12.5318,12.5697,12.5318,12.5621,94800.0
2013-01-23 11:20:00,16.55,16.55,16.53,16.54,69000.0,12.5621,12.5621,12.547,12.5546,69000.0
2013-01-23 11:30:00,16.55,16.59,16.55,16.58,35600.0,12.5621,12.5925,12.5621,12.5849,35600.0
2013-01-23 11:40:00,16.57,16.58,16.55,16.56,27600.0,12.5773,12.5849,12.5621,12.5697,27600.0
2013-01-23 11:50:00,16.56,16.58,16.55,16.56,68000.0,12.5697,12.5849,12.5621,12.5697,68000.0
2013-01-23 12:00:00,16.56,16.6,16.56,16.59,37000.0,12.5697,12.6001,12.5697,12.5925,37000.0
2013-01-23 12:10:00,16.59,16.59,16.57,16.57,22200.0,12.5925,12.5925,12.5773,12.5773,22200.0
2013-01-23 12:20:00,16.57,16.57,16.55,16.55,20000.0,12.5773,12.5773,12.5621,12.5621,20000.0
2013-01-23 12:30:00,16.55,16.57,16.55,16.55,22600.0,12.5621,12.5773,12.5621,12.5621,22600.0
2013-01-23 12:40:00,16.54,16.55,16.53,16.55,20000.0,12.5546,12.5621,12.547,12.5621,20000.0
2013-01-23 12:50:00,16.55,16.58,16.55,16.58,22600.0,12.5621,12.5849,12.5621,12.5849,22600.0
2013-01-23 13:00:00,16.58,16.59,16.56,16.59,23200.0,12.5849,12.5925,12.5697,12.5925,23200.0
2013-01-23 13:10:00,16.59,16.6,16.59,16.6,32000.0,12.5925,12.6001,12.5925,12.6001,32000.0
2013-01-23 13:20:00,16.6,16.6,16.59,16.59,25800.0,12.6001,12.6001,12.5925,12.5925,25800.0
2013-01-23 13:30:00,16.59,16.6,16.58,16.58,28400.0,12.5925,12.6001,12.5849,12.5849,28400.0
2013-01-23 13:40:00,16.59,16.59,16.58,16.58,27600.0,12.5925,12.5925,12.5849,12.5849,27600.0
2013-01-23 13:50:00,16.58,16.61,16.57,16.6,16200.0,12.5849,12.6077,12.5773,12.6001,16200.0
2013-01-23 14:00:00,16.6,16.61,16.6,16.6,42000.0,12.6001,12.6077,12.6001,12.6001,42000.0
2013-01-23 14:10:00,16.59,16.6,16.59,16.59,21600.0,12.5925,12.6001,12.5925,12.5925,21600.0
2013-01-23 14:20:00,16.59,16.61,16.59,16.6,32600.0,12.5925,12.6077,12.5925,12.6001,32600.0
2013-01-23 14:30:00,16.6,16.61,16.59,16.61,44800.0,12.6001,12.6077,12.5925,12.6077,44800.0
2013-01-23 14:40:00,16.61,16.63,16.61,16.61,35800.0,12.6077,12.6229,12.6077,12.6077,35800.0
2013-01-23 14:50:00,16.61,16.62,16.61,16.61,20800.0,12.6077,12.6153,12.6077,12.6077,20800.0
2013-01-23 15:00:00,16.61,16.66,16.61,16.61,119000.0,12.6077,12.6456,12.6077,12.6077,119000.0
2013-01-23 15:10:00,16.61,16.62,16.59,16.6,77600.0,12.6077,12.6153,12.5925,12.6001,77600.0
2013-01-23 15:20:00,16.6,16.62,16.6,16.61,109000.0,12.6001,12.6153,12.6001,12.6077,109000.0
2013-01-23 15:30:00,16.61,16.61,16.59,16.61,85000.0,12.6077,12.6077,12.5925,12.6077,85000.0
2013-01-23 15:40:00,16.61,16.61,16.59,16.6,286600.0,12.6077,12.6077,12.5925,12.6001,286600.0
2013-01-23 15:50:00,16.6,16.61,16.57,16.57,328800.0,12.6001,12.6077,12.5773,12.5773,328800.0
2013-01-24 09:30:00,16.61,16.61,16.48,16.53,231000.0,12.6077,12.6077,12.509,12.547,231000.0
2013-01-24 09:40:00,16.54,16.59,16.54,16.56,72400.0,12.5546,12.5925,12.5546,12.5697,72400.0
2013-01-24 09:50:00,16.57,16.61,16.56,16.59,68400.0,12.5773,12.6077,12.5697,12.5925,68400.0
2013-01-24 10:00:00,16.59,16.64,16.59,16.61,88000.0,12.5925,12.6305,12.5925,12.6077,88000.0
2013-01-24 10:10:00,16.61,16.63,16.58,16.61,62000.0,12.6077,12.6229,12.5849,12.6077,62000.0
2013-01-24 10:20:00,16.6,16.64,16.6,16.64,41400.0,12.6001,12.6305,12.6001,12.6305,41400.0
2013-01-24 10:30:00,16.63,16.67,16.63,16.67,57800.0,12.6229,12.6532,12.6229,12.6532,57800.0
2013-01-24 10:40:00,16.67,16.7,16.66,16.67,67000.0,12.6532,12.676,12.6456,12.6532,67000.0
2013-01-24 10:50:00,16.67,16.68,16.64,16.65,117600.0,12.6532,12.6608,12.6305,12.638,117600.0
2013-01-24 11:00:00,16.65,16.67,16.62,16.62,39400.0,12.638,12.6532,12.6153,12.6153,39400.0
2013-01-24 11:10:00,16.61,16.65,16.61,16.64,41800.0,12.6077,12.638,12.6077,12.6305,41800.0
2013-01-24 11:20:00,16.64,16.67,16.63,16.66,74800.0,12.6305,12.6532,12.6229,12.6456,74800.0
2013-01-24 11:30:00,16.67,16.68,16.66,16.66,48200.0,12.6532,12.6608,12.6456,12.6456,48200.0
2013-01-24 11:40:00,16.66,16.68,16.66,16.67,36400.0,12.6456,12.6608,12.6456,12.6532,36400.0
2013-01-24 11:50:00,16.67,16.7,16.66,16.66,38800.0,12.6532,12.676,12.6456,12.6456,38800.0
2013-01-24 12:00:00,16.66,16.66,16.62,16.63,61000.0,12.6456,12.6456,12.6153,12.6229,61000.0
2013-01-24 12:10:00,16.62,16.64,16.6,16.6,33000.0,12.6153,12.6305,12.6001,12.6001,33000.0
2013-01-24 12:20:00,16.61,16.65,16.61,16.65,34600.0,12.6077,12.638,12.6077,12.638,34600.0
2013-01-24 12:30:00,16.65,16.65,16.59,16.59,60200.0,12.638,12.638,12.5925,12.5925,60200.0
2013-01-24 12:40:00,16.59,16.61,16.58,16.59,27000.0,12.5925,12.6077,12.5849,12.5925,27000.0
2013-01-24 12:50:00,16.59,16.59,16.57,16.57,11200.0,12.5925,12.5925,12.5773,12.5773,11200.0
2013-01-24 13:00:00,16.58,16.59,16.57,16.59,51400.0,12.5849,12.5925,12.5773,12.5925,51400.0
2013-01-24 13:10:00,16.58,16.59,16.56,16.59,33400.0,12.5849,12.5925,12.5697,12.5925,33400.0
2013-01-24 13:20:00,16.59,16.63,16.59,16.62,48400.0,12.5925,12.6229,12.5925,12.6153,48400.0
2013-01-24 13:30:00,16.62,16.63,16.61,16.61,44400.0,12.6153,12.6229,12.6077,12.6077,44400.0
2013-01-24 13:40:00,16.61,16.61,16.59,16.6,74400.0,12.6077,12.6077,12.5925,12.6001,74400.0
2013-01-24 13:50:00,16.6,16.64,16.6,16.64,140800.0,12.6001,12.6305,12.6001,12.6305,140800.0
2013-01-24 14:00:00,16.63,16.64,16.6,16.62,71200.0,12.6229,12.6305,12.6001,12.6153,71200.0
2013-01-24 14:10:00,16.63,16.63,16.6,16.61,68200.0,12.6229,12.6229,12.6001,12.6077,68200.0
2013-01-24 14:20:00,16.61,16.62,16.61,16.61,53000.0,12.6077,12.6153,12.6077,12.6077,53000.0
2013-01-24 14:30:00,16.61,16.64,16.61,16.64,61600.0,12.6077,12.6305,12.6077,12.6305,61600.0
2013-01-24 14:40:00,16.64,16.65,16.63,16.64,59000.0,12.6305,12.638,12.6229,12.6305,59000.0
2013-01-24 14:50:00,16.64,16.64,16.6,16.61,49200.0,12.6305,12.6305,12.6001,12.6077,49200.0
2013-01-24 15:00:00,16.61,16.61,16.6,16.61,83400.0,12.6077,12.6077,12.6001,12.6077,83400.0
2013-01-24 15:10:00,16.61,16.62,16.6,16.62,59000.0,12.6077,12.6153,12.6001,12.6153,59000.0
2013-01-24 15:20:00,16.61,16.64,16.61,16.63,36400.0,12.6077,12.6305,12.6077,12.6229,36400.0
2013-01-24 15:30:00,16.63,16.68,16.63,16.65,79600.0,12.6229,12.6608,12.6229,12.638,79600.0
2013-01-24 15:40:00,16.65,16.67,16.64,16.65,48000.0,12.638,12.6532,12.6305,12.638,48000.0
2013-01-24 15:50:00,16.65,16.65,16.62,16.62,196400.0,12.638,12.638,12.6153,12.6153,196400.0
2013-01-25 09:30:00,16.64,16.7,16.63,16.64,100200.0,12.6305,12.676,12.6229,12.6305,100200.0
2013-01-25 09:40:00,16.64,16.72,16.61,16.71,124800.0,12.6305,12.6912,12.6077,12.6836,124800.0
2013-01-25 09:50:00,16.72,16.75,16.71,16.75,57200.0,12.6912,12.714,12.6836,12.714,57200.0
2013-01-25 10:00:00,16.74,16.75,16.7,16.74,53400.0,12.7064,12.714,12.676,12.7064,53400.0
2013-01-25 10:10:00,16.73,16.76,16.72,16.73,90000.0,12.6988,12.7215,12.6912,12.6988,90000.0
2013-01-25 10:20:00,16.73,16.75,16.7,16.7,158400.0,12.6988,12.714,12.676,12.676,158400.0
2013-01-25 10:30:00,16.7,16.72,16.69,16.72,61400.0,12.676,12.6912,12.6684,12.6912,61400.0
2013-01-25 10:40:00,16.72,16.75,16.71,16.72,94400.0,12.6912,12.714,12.6836,12.6912,94400.0
2013-01-25 10:50:00,16.72,16.75,16.72,16.73,173000.0,12.6912,12.714,12.6912,12.6988,173000.0
2013-01-25 11:00:00,16.73,16.75,16.72,16.74,303200.0,12.6988,12.714,12.6912,12.7064,303200.0
2013-01-25 11:10:00,16.74,16.74,16.7,16.71,86400.0,12.7064,12.7064,12.676,12.6836,86400.0
2013-01-25 11:20:00,16.71,16.71,16.67,16.67,84000.0,12.6836,12.6836,12.6532,12.6532,84000.0
2013-01-25 11:30:00,16.67,16.67,16.65,16.65,78800.0,12.6532,12.6532,12.638,12.638,78800.0
2013-01-25 11:40:00,16.65,16.65,16.61,16.63,70800.0,12.638,12.638,12.6077,12.6229,70800.0
2013-01-25 11:50:00,16.63,16.67,16.62,16.66,55600.0,12.6229,12.6532,12.6153,12.6456,55600.0
2013-01-25 12:00:00,16.66,16.71,16.66,16.7,37600.0,12.6456,12.6836,12.6456,12.676,37600.0
2013-01-25 12:10:00,16.7,16.73,16.69,16.72,31400.0,12.676,12.6988,12.6684,12.6912,31400.0
2013-01-25 12:20:00,16.73,16.73,16.65,16.65,70800.0,12.6988,12.6988,12.638,12.638,70800.0
2013-01-25 12:30:00,16.66,16.68,16.65,16.68,22000.0,12.6456,12.6608,12.638,12.6608,22000.0
2013-01-25 12:40:00,16.67,16.68,16.64,16.65,36800.0,12.6532,12.6608,12.6305,12.638,36800.0
2013-01-25 12:50:00,16.65,16.67,16.62,16.63,56800.0,12.638,12.6532,12.6153,12.6229,56800.0
2013-01-25 13:00:00,16.63,16.65,16.63,16.63,29800.0,12.6229,12.638,12.6229,12.6229,29800.0
2013-01-25 13:10:00,16.64,16.65,16.62,16.63,29400.0,12.6305,12.638,12.6153,12.6229,29400.0
2013-01-25 13:20:00,16.62,16.64,16.62,16.63,26200.0,12.6153,12.6305,12.6153,12.6229,26200.0
2013-01-25 13:30:00,16.63,16.64,16.61,16.63,40200.0,12.6229,12.6305,12.6077,12.6229,40200.0
2013-01-25 13:40:00,16.64,16.65,16.63,16.64,57600.0,12.6305,12.638,12.6229,12.6305,57600.0
2013-01-25 13:50:00,16.64,16.65,16.64,16.64,29000.0,12.6305,12.638,12.6305,12.6305,29000.0
2013-01-25 14:00:00,16.65,16.65,16.64,16.65,46400.0,12.638,12.638,12.6305,12.638,46400.0
2013-01-25 14:10:00,16.64,16.65,16.62,16.63,52600.0,12.6305,12.638,12.6153,12.6229,52600.0
2013-01-25 14:20:00,16.63,16.65,16.63,16.65,23200.0,12.6229,12.638,12.6229,12.638,23200.0
2013-01-25 14:30:00,16.65,16.66,16.64,16.64,25800.0,12.638,12.6456,12.6305,12.6305,25800.0
2013-01-25 14:40:00,16.64,16.65,16.62,16.65,58000.0,12.6305,12.638,12.6153,12.638,58000.0
2013-01-25 14:50:00,16.65,16.65,16.61,16.61,59000.0,12.638,12.638,12.6077,12.6077,59000.0
2013-01-25 15:00:00,16.61,16.63,16.61,16.63,75200.0,12.6077,12.6229,12.6077,12.6229,75200.0
2013-01-25 15:10:00,16.63,16.63,16.61,16.61,53600.0,12.6229,12.6229,12.6077,12.6077,53600.0
2013-01-25 15:20:00,16.62,16.62,16.61,16.61,27800.0,12.6153,12.6153,12.6077,12.6077,27800.0
2013-01-25 15:30:00,16.61,16.63,16.61,16.61,80800.0,12.6077,12.6229,12.6077,12.6077,80800.0
2013-01-25 15:40:00,16.61,16.64,16.61,16.63,184200.0,12.6077,12.6305,12.6077,12.6229,184200.0
2013-01-25 15:50:00,16.63,16.66,16.62,16.66,246800.0,12.6229,12.6456,12.6153,12.6456,246800.0
2013-01-28 09:30:00,16.77,16.82,16.68,16.73,135000.0,12.7291,12.7671,12.6608,12.6988,135000.0
2013-01-28 09:40:00,16.74,16.83,16.72,16.81,92200.0,12.7064,12.7747,12.6912,12.7595,92200.0
2013-01-28 09:50:00,16.81,16.83,16.79,16.8,87000.0,12.7595,12.7747,12.7443,12.7519,87000.0
2013-01-28 10:00:00,16.79,16.84,16.74,16.78,114200.0,12.7443,12.7823,12.7064,12.7367,114200.0
2013-01-28 10:10:00,16.77,16.8,16.76,16.78,45600.0,12.7291,12.7519,12.7215,12.7367,45600.0
2013-01-28 10:20:00,16.79,16.8,16.78,16.79,33000.0,12.7443,12.7519,12.7367,12.7443,33000.0
2013-01-28 10:30:00,16.79,16.81,16.78,16.78,37400.0,12.7443,12.7595,12.7367,12.7367,37400.0
2013-01-28 10:40:00,16.78,16.83,16.75,16.83,93200.0,12.7367,12.7747,12.714,12.7747,93200.0
2013-01-28 10:50:00,16.82,16.85,16.81,16.84,136000.0,12.7671,12.7899,12.7595,12.7823,136000.0
2013-01-28 11:00:00,16.84,16.85,16.82,16.82,72200.0,12.7823,12.7899,12.7671,12.7671,72200.0
2013-01-28 11:10:00,16.83,16.84,16.8,16.84,78000.0,12.7747,12.7823,12.7519,12.7823,78000.0
2013-01-28 11:20:00,16.84,16.86,16.83,16.86,133400.0,12.7823,12.7974,12.7747,12.7974,133400.0
2013-01-28 11:30:00,16.86,16.93,16.86,16.93,140600.0,12.7974,12.8506,12.7974,12.8506,140600.0
2013-01-28 11:40:00,16.93,16.97,16.93,16.96,108600.0,12.8506,12.8809,12.8506,12.8734,108600.0
2013-01-28 11:50:00,16.96,16.96,16.93,16.94,48800.0,12.8734,12.8734,12.8506,12.8582,48800.0
2013-01-28 12:00:00,16.94,16.94,16.91,16.92,44800.0,12.8582,12.8582,12.8354,12.843,44800.0
2013-01-28 12:10:00,16.92,16.92,16.89,16.91,46600.0,12.843,12.843,12.8202,12.8354,46600.0
2013-01-28 12:20:00,16.91,16.93,16.89,16.92,38600.0,12.8354,12.8506,12.8202,12.843,38600.0
2013-01-28 12:30:00,16.92,16.97,16.92,16.97,70400.0,12.843,12.8809,12.843,12.8809,70400.0
2013-01-28 12:40:00,16.97,16.98,16.93,16.93,79400.0,12.8809,12.8885,12.8506,12.8506,79400.0
2013-01-28 12:50:00,16.93,16.93,16.9,16.9,26200.0,12.8506,12.8506,12.8278,12.8278,26200.0
2013-01-28 13:00:00,16.91,16.92,16.9,16.91,44200.0,12.8354,12.843,12.8278,12.8354,44200.0
2013-01-28 13:10:00,16.91,16.91,16.89,16.9,61400.0,12.8354,12.8354,12.8202,12.8278,61400.0
2013-01-28 13:20:00,16.9,16.92,16.89,16.9,49000.0,12.8278,12.843,12.8202,12.8278,49000.0
2013-01-28 13:30:00,16.91,16.92,16.91,16.92,21200.0,12.8354,12.843,12.8354,12.843,21200.0
2013-01-28 13:40:00,16.91,16.92,16.91,16.91,30000.0,12.8354,12.843,12.8354,12.8354,30000.0
2013-01-28 13:50:00,16.91,16.91,16.9,16.9,40400.0,12.8354,12.8354,12.8278,12.8278,40400.0
2013-01-28 14:00:00,16.9,16.9,16.89,16.9,29600.0,12.8278,12.8278,12.8202,12.8278,29600.0
2013-01-28 14:10:00,16.91,16.91,16.9,16.91,33600.0,12.8354,12.8354,12.8278,12.8354,33600.0
2013-01-28 14:20:00,16.91,16.91,16.9,16.9,21200.0,12.8354,12.8354,12.8278,12.8278,21200.0
2013-01-28 14:30:00,16.9,16.91,16.88,16.89,45800.0,12.8278,12.8354,12.8126,12.8202,45800.0
2013-01-28 14:40:00,16.89,16.89,16.88,16.89,34200.0,12.8202,12.8202,12.8126,12.8202,34200.0
2013-01-28 14:50:00,16.89,16.89,16.88,16.88,28400.0,12.8202,12.8202,12.8126,12.8126,28400.0
2013-01-28 15:00:00,16.88,16.88,16.86,16.86,48600.0,12.8126,12.8126,12.7974,12.7974,48600.0
2013-01-28 15:10:00,16.87,16.87,16.86,16.86,42400.0,12.805,12.805,12.7974,12.7974,42400.0
2013-01-28 15:20:00,16.86,16.86,16.83,16.84,63000.0,12.7974,12.7974,12.7747,12.7823,63000.0
2013-01-28 15:30:00,16.84,16.87,16.84,16.86,40800.0,12.7823,12.805,12.7823,12.7974,40800.0
2013-01-28 15:40:00,16.86,16.88,16.85,16.88,50200.0,12.7974,12.8126,12.7899,12.8126,50200.0
2013-01-28 15:50:00,16.88,16.89,16.85,16.86,159200.0,12.8126,12.8202,12.7899,12.7974,159200.0
2013-01-29 09:30:00,16.81,16.82,16.64,16.68,60000.0,12.7595,12.7671,12.6305,12.6608,60000.0
2013-01-29 09:40:00,16.69,16.75,16.69,16.73,63000.0,12.6684,12.714,12.6684,12.6988,63000.0
2013-01-29 09:50:00,16.73,16.77,16.72,16.75,43000.0,12.6988,12.7291,12.6912,12.714,43000.0
2013-01-29 10:00:00,16.75,16.78,16.72,16.72,65000.0,12.714,12.7367,12.6912,12.6912,65000.0
2013-01-29 10:10:00,16.72,16.73,16.71,16.73,25200.0,12.6912,12.6988,12.6836,12.6988,25200.0
2013-01-29 10:20:00,16.73,16.8,16.73,16.78,71800.0,12.6988,12.7519,12.6988,12.7367,71800.0
2013-01-29 10:30:00,16.78,16.78,16.75,16.76,39800.0,12.7367,12.7367,12.714,12.7215,39800.0
2013-01-29 10:40:00,16.75,16.78,16.73,16.73,107400.0,12.714,12.7367,12.6988,12.6988,107400.0
2013-01-29 10:50:00,16.72,16.76,16.72,16.76,20200.0,12.6912,12.7215,12.6912,12.7215,20200.0
2013-01-29 11:00:00,16.76,16.76,16.73,16.74,17400.0,12.7215,12.7215,12.6988,12.7064,17400.0
2013-01-29 11:10:00,16.74,16.78,16.73,16.77,65000.0,12.7064,12.7367,12.6988,12.7291,65000.0
2013-01-29 11:20:00,16.78,16.82,16.78,16.82,31000.0,12.7367,12.7671,12.7367,12.7671,31000.0
2013-01-29 11:30:00,16.83,16.83,16.81,16.82,33200.0,12.7747,12.7747,12.7595,12.7671,33200.0
2013-01-29 11:40:00,16.82,16.83,16.81,16.83,37400.0,12.7671,12.7747,12.7595,12.7747,37400.0
2013-01-29 11:50:00,16.83,16.84,16.81,16.82,33800.0,12.7747,12.7823,12.7595,12.7671,33800.0
2013-01-29 12:00:00,16.81,16.81,16.79,16.8,25600.0,12.7595,12.7595,12.7443,12.7519,25600.0
2013-01-29 12:10:00,16.8,16.81,16.79,16.81,9600.0,12.7519,12.7595,12.7443,12.7595,9600.0
2013-01-29 12:20:00,16.81,16.81,16.77,16.78,17400.0,12.7595,12.7595,12.7291,12.7367,17400.0
2013-01-29 12:30:00,16.78,16.79,16.76,16.79,44600.0,12.7367,12.7443,12.7215,12.7443,44600.0
2013-01-29 12:40:00,16.79,16.81,16.79,16.8,12400.0,12.7443,12.7595,12.7443,12.7519,12400.0
2013-01-29 12:50:00,16.8,16.81,16.77,16.78,57600.0,12.7519,12.7595,12.7291,12.7367,57600.0
2013-01-29 13:00:00,16.78,16.78,16.75,16.75,11600.0,12.7367,12.7367,12.714,12.714,11600.0
2013-01-29 13:10:00,16.76,16.78,16.75,16.77,13400.0,12.7215,12.7367,12.714,12.7291,13400.0
2013-01-29 13:20:00,16.77,16.77,16.75,16.75,23400.0,12.7291,12.7291,12.714,12.714,23400.0
2013-01-29 13:30:00,16.75,16.78,16.75,16.78,25400.0,12.714,12.7367,12.714,12.7367,25400.0
2013-01-29 13:40:00,16.78,16.78,16.75,16.75,64200.0,12.7367,12.7367,12.714,12.714,64200.0
2013-01-29 13:50:00,16.75,16.77,16.75,16.77,20800.0,12.714,12.7291,12.714,12.7291,20800.0
2013-01-29 14:00:00,16.77,16.78,16.77,16.78,9400.0,12.7291,12.7367,12.7291,12.7367,9400.0
2013-01-29 14:10:00,16.78,16.78,16.77,16.77,23400.0,12.7367,12.7367,12.7291,12.7291,23400.0
2013-01-29 14:20:00,16.76,16.79,16.76,16.77,17600.0,12.7215,12.7443,12.7215,12.7291,17600.0
2013-01-29 14:30:00,16.77,16.79,16.77,16.79,11000.0,12.7291,12.7443,12.7291,12.7443,11000.0
2013-01-29 14:40:00,16.79,16.79,16.76,16.76,36200.0,12.7443,12.7443,12.7215,12.7215,36200.0
2013-01-29 14:50:00,16.75,16.77,16.75,16.77,33800.0,12.714,12.7291,12.714,12.7291,33800.0
2013-01-29 15:00:00,16.77,16.78,16.75,16.78,30200.0,12.7291,12.7367,12.714,12.7367,30200.0
2013-01-29 15:10:00,16.78,16.8,16.78,16.79,30600.0,12.7367,12.7519,12.7367,12.7443,30600.0
2013-01-29 15:20:00,16.79,16.8,16.78,16.8,17400.0,12.7443,12.7519,12.7367,12.7519,17400.0
2013-01-29 15:30:00,16.8,16.81,16.79,16.79,29000.0,12.7519,12.7595,12.7443,12.7443,29000.0
2013-01-29 15:40:00,16.79,16.79,16.78,16.78,33400.0,12.7443,12.7443,12.7367,12.7367,33400.0
2013-01-29 15:50:00,16.78,16.8,16.77,16.79,88000.0,12.7367,12.7519,12.7291,12.7443,88000.0
2013-01-30 09:30:00,16.79,16.92,16.77,16.88,73800.0,12.7443,12.843,12.7291,12.8126,73800.0
2013-01-30 09:40:00,16.86,16.88,16.84,16.86,54000.0,12.7974,12.8126,12.7823,12.7974,54000.0
2013-01-30 09:50:00,16.86,16.9,16.85,16.88,38000.0,12.7974,12.8278,12.7899,12.8126,38000.0
2013-01-30 10:00:00,16.88,16.88,16.86,16.86,33200.0,12.8126,12.8126,12.7974,12.7974,33200.0
2013-01-30 10:10:00,16.87,16.87,16.86,16.86,100800.0,12.805,12.805,12.7974,12.7974,100800.0
2013-01-30 10:20:00,16.86,16.89,16.86,16.88,63800.0,12.7974,12.8202,12.7974,12.8126,63800.0
2013-01-30 10:30:00,16.87,16.9,16.86,16.88,120000.0,12.805,12.8278,12.7974,12.8126,120000.0
2013-01-30 10:40:00,16.88,16.93,16.88,16.92,118600.0,12.8126,12.8506,12.8126,12.843,118600.0
2013-01-30 10:50:00,16.92,16.92,16.88,16.89,31400.0,12.843,12.843,12.8126,12.8202,31400.0
2013-01-30 11:00:00,16.88,16.89,16.88,16.88,16200.0,12.8126,12.8202,12.8126,12.8126,16200.0
2013-01-30 11:10:00,16.88,16.88,16.85,16.85,17400.0,12.8126,12.8126,12.7899,12.7899,17400.0
2013-01-30 11:20:00,16.85,16.86,16.84,16.85,99400.0,12.7899,12.7974,12.7823,12.7899,99400.0
2013-01-30 11:30:00,16.85,16.9,16.83,16.89,29600.0,12.7899,12.8278,12.7747,12.8202,29600.0
2013-01-30 11:40:00,16.89,16.89,16.86,16.88,23600.0,12.8202,12.8202,12.7974,12.8126,23600.0
2013-01-30 11:50:00,16.88,16.9,16.88,16.89,55400.0,12.8126,12.8278,12.8126,12.8202,55400.0
2013-01-30 12:00:00,16.89,16.9,16.87,16.88,40800.0,12.8202,12.8278,12.805,12.8126,40800.0
2013-01-30 12:10:00,16.87,16.88,16.86,16.86,30400.0,12.805,12.8126,12.7974,12.7974,30400.0
2013-01-30 12:20:00,16.87,16.88,16.86,16.87,14200.0,12.805,12.8126,12.7974,12.805,14200.0
2013-01-30 12:30:00,16.86,16.88,16.86,16.88,28000.0,12.7974,12.8126,12.7974,12.8126,28000.0
2013-01-30 12:40:00,16.89,16.91,16.89,16.9,21400.0,12.8202,12.8354,12.8202,12.8278,21400.0
2013-01-30 12:50:00,16.9,16.92,16.9,16.92,30000.0,12.8278,12.843,12.8278,12.843,30000.0
2013-01-30 13:00:00,16.92,16.93,16.92,16.93,16200.0,12.843,12.8506,12.843,12.8506,16200.0
2013-01-30 13:10:00,16.93,16.95,16.92,16.92,46400.0,12.8506,12.8658,12.843,12.843,46400.0
2013-01-30 13:20:00,16.93,16.94,16.92,16.93,129600.0,12.8506,12.8582,12.843,12.8506,129600.0
2013-01-30 13:30:00,16.93,16.93,16.89,16.89,113000.0,12.8506,12.8506,12.8202,12.8202,113000.0
2013-01-30 13:40:00,16.89,16.9,16.86,16.87,33000.0,12.8202,12.8278,12.7974,12.805,33000.0
2013-01-30 13:50:00,16.87,16.89,16.86,16.88,21400.0,12.805,12.8202,12.7974,12.8126,21400.0
2013-01-30 14:00:00,16.88,16.88,16.86,16.87,24800.0,12.8126,12.8126,12.7974,12.805,24800.0
2013-01-30 14:10:00,16.87,16.9,16.86,16.87,46000.0,12.805,12.8278,12.7974,12.805,46000.0
2013-01-30 14:20:00,16.87,16.88,16.85,16.86,36200.0,12.805,12.8126,12.7899,12.7974,36200.0
2013-01-30 14:30:00,16.86,16.88,16.86,16.86,41600.0,12.7974,12.8126,12.7974,12.7974,41600.0
2013-01-30 14:40:00,16.86,16.9,16.86,16.87,93000.0,12.7974,12.8278,12.7974,12.805,93000.0
2013-01-30 14:50:00,16.88,16.92,16.87,16.91,85400.0,12.8126,12.843,12.805,12.8354,85400.0
2013-01-30 15:00:00,16.92,16.92,16.9,16.91,64000.0,12.843,12.843,12.8278,12.8354,64000.0
2013-01-30 15:10:00,16.92,16.93,16.9,16.91,161400.0,12.843,12.8506,12.8278,12.8354,161400.0
2013-01-30 15:20:00,16.91,16.92,16.87,16.88,104200.0,12.8354,12.843,12.805,12.8126,104200.0
2013-01-30 15:30:00,16.88,16.89,16.85,16.86,91200.0,12.8126,12.8202,12.7899,12.7974,91200.0
2013-01-30 15:40:00,16.86,16.89,16.85,16.87,93200.0,12.7974,12.8202,12.7899,12.805,93200.0
2013-01-30 15:50:00,16.86,16.9,16.85,16.9,222200.0,12.7974,12.8278,12.7899,12.8278,222200.0
2013-01-31 09:30:00,16.87,16.89,16.85,16.89,67400.0,12.805,12.8202,12.7899,12.8202,67400.0
2013-01-31 09:40:00,16.9,16.97,16.89,16.96,64200.0,12.8278,12.8809,12.8202,12.8734,64200.0
2013-01-31 09:50:00,16.95,16.97,16.91,16.93,43800.0,12.8658,12.8809,12.8354,12.8506,43800.0
2013-01-31 10:00:00,16.93,16.93,16.89,16.9,38000.0,12.8506,12.8506,12.8202,12.8278,38000.0
2013-01-31 10:10:00,16.9,16.91,16.87,16.88,43200.0,12.8278,12.8354,12.805,12.8126,43200.0
2013-01-31 10:20:00,16.88,16.9,16.87,16.87,30000.0,12.8126,12.8278,12.805,12.805,30000.0
2013-01-31 10:30:00,16.86,16.9,16.86,16.87,29600.0,12.7974,12.8278,12.7974,12.805,29600.0
2013-01-31 10:40:00,16.87,16.9,16.85,16.85,20200.0,12.805,12.8278,12.7899,12.7899,20200.0
2013-01-31 10:50:00,16.85,16.85,16.83,16.84,18000.0,12.7899,12.7899,12.7747,12.7823,18000.0
2013-01-31 11:00:00,16.83,16.84,16.82,16.82,58600.0,12.7747,12.7823,12.7671,12.7671,58600.0
2013-01-31 11:10:00,16.81,16.81,16.77,16.79,58400.0,12.7595,12.7595,12.7291,12.7443,58400.0
2013-01-31 11:20:00,16.78,16.81,16.78,16.79,12600.0,12.7367,12.7595,12.7367,12.7443,12600.0
2013-01-31 11:30:00,16.79,16.79,16.74,16.74,42800.0,12.7443,12.7443,12.7064,12.7064,42800.0
2013-01-31 11:40:00,16.75,16.78,16.73,16.78,29800.0,12.714,12.7367,12.6988,12.7367,29800.0
2013-01-31 11:50:00,16.77,16.78,16.75,16.78,75800.0,12.7291,12.7367,12.714,12.7367,75800.0
2013-01-31 12:00:00,16.78,16.8,16.78,16.8,14200.0,12.7367,12.7519,12.7367,12.7519,14200.0
2013-01-31 12:10:00,16.8,16.84,16.8,16.83,31400.0,12.7519,12.7823,12.7519,12.7747,31400.0
2013-01-31 12:20:00,16.83,16.83,16.82,16.82,29600.0,12.7747,12.7747,12.7671,12.7671,29600.0
2013-01-31 12:30:00,16.82,16.83,16.81,16.82,18400.0,12.7671,12.7747,12.7595,12.7671,18400.0
2013-01-31 12:40:00,16.82,16.84,16.8,16.83,71200.0,12.7671,12.7823,12.7519,12.7747,71200.0
2013-01-31 12:50:00,16.83,16.83,16.82,16.82,13800.0,12.7747,12.7747,12.7671,12.7671,13800.0
2013-01-31 13:00:00,16.83,16.83,16.8,16.8,14400.0,12.7747,12.7747,12.7519,12.7519,14400.0
2013-01-31 13:10:00,16.8,16.81,16.8,16.8,21400.0,12.7519,12.7595,12.7519,12.7519,21400.0
2013-01-31 13:20:00,16.8,16.8,16.78,16.78,51600.0,12.7519,12.7519,12.7367,12.7367,51600.0
2013-01-31 13:30:00,16.78,16.8,16.78,16.79,68200.0,12.7367,12.7519,12.7367,12.7443,68200.0
2013-01-31 13:40:00,16.79,16.82,16.78,16.79,254800.0,12.7443,12.7671,12.7367,12.7443,254800.0
2013-01-31 13:50:00,16.79,16.8,16.78,16.78,172200.0,12.7443,12.7519,12.7367,12.7367,172200.0
2013-01-31 14:00:00,16.78,16.79,16.78,16.79,31600.0,12.7367,12.7443,12.7367,12.7443,31600.0
2013-01-31 14:10:00,16.79,16.79,16.78,16.79,39600.0,12.7443,12.7443,12.7367,12.7443,39600.0
2013-01-31 14:20:00,16.79,16.8,16.79,16.8,61800.0,12.7443,12.7519,12.7443,12.7519,61800.0
2013-01-31 14:30:00,16.79,16.81,16.79,16.8,61600.0,12.7443,12.7595,12.7443,12.7519,61600.0
2013-01-31 14:40:00,16.8,16.82,16.79,16.81,97400.0,12.7519,12.7671,12.7443,12.7595,97400.0
2013-01-31 14:50:00,16.81,16.83,16.8,16.8,54200.0,12.7595,12.7747,12.7519,12.7519,54200.0
2013-01-31 15:00:00,16.79,16.8,16.78,16.79,40000.0,12.7443,12.7519,12.7367,12.7443,40000.0
2013-01-31 15:10:00,16.79,16.8,16.76,16.78,42600.0,12.7443,12.7519,12.7215,12.7367,42600.0
2013-01-31 15:20:00,16.78,16.78,16.75,16.75,58000.0,12.7367,12.7367,12.714,12.714,58000.0
2013-01-31 15:30:00,16.75,16.79,16.75,16.78,82200.0,12.714,12.7443,12.714,12.7367,82200.0
2013-01-31 15:40:00,16.78,16.78,16.75,16.75,62200.0,12.7367,12.7367,12.714,12.714,62200.0
2013-01-31 15:50:00,16.75,16.77,16.72,16.74,461200.0,12.714,12.7291,12.6912,12.7064,461200.0
2013-02-01 09:30:00,16.96,17.0,16.85,16.98,124200.0,12.8734,12.9037,12.7899,12.8885,124200.0
2013-02-01 09:40:00,16.99,17.11,16.99,17.02,138800.0,12.8961,12.9872,12.8961,12.9189,138800.0
2013-02-01 09:50:00,17.01,17.01,16.96,16.96,101800.0,12.9113,12.9113,12.8734,12.8734,101800.0
2013-02-01 10:00:00,16.97,17.05,16.96,16.99,150400.0,12.8809,12.9417,12.8734,12.8961,150400.0
2013-02-01 10:10:00,17.0,17.05,16.99,17.05,111000.0,12.9037,12.9417,12.8961,12.9417,111000.0
2013-02-01 10:20:00,17.05,17.08,17.0,17.0,167200.0,12.9417,12.9644,12.9037,12.9037,167200.0
2013-02-01 10:30:00,17.0,17.03,17.0,17.03,70600.0,12.9037,12.9265,12.9037,12.9265,70600.0
2013-02-01 10:40:00,17.03,17.09,17.02,17.07,106400.0,12.9265,12.972,12.9189,12.9568,106400.0
2013-02-01 10:50:00,17.07,17.09,17.05,17.09,114400.0,12.9568,12.972,12.9417,12.972,114400.0
2013-02-01 11:00:00,17.09,17.11,17.08,17.11,77400.0,12.972,12.9872,12.9644,12.9872,77400.0
2013-02-01 11:10:00,17.1,17.11,17.06,17.07,258000.0,12.9796,12.9872,12.9493,12.9568,258000.0
2013-02-01 11:20:00,17.07,17.11,17.07,17.09,79400.0,12.9568,12.9872,12.9568,12.972,79400.0
2013-02-01 11:30:00,17.09,17.1,17.08,17.09,70800.0,12.972,12.9796,12.9644,12.972,70800.0
2013-02-01 11:40:00,17.09,17.11,17.07,17.07,203600.0,12.972,12.9872,12.9568,12.9568,203600.0
2013-02-01 11:50:00,17.07,17.08,17.04,17.08,70800.0,12.9568,12.9644,12.9341,12.9644,70800.0
2013-02-01 12:00:00,17.08,17.11,17.08,17.1,53600.0,12.9644,12.9872,12.9644,12.9796,53600.0
2013-02-01 12:10:00,17.1,17.1,17.04,17.05,188200.0,12.9796,12.9796,12.9341,12.9417,188200.0
2013-02-01 12:20:00,17.05,17.1,17.05,17.1,83200.0,12.9417,12.9796,12.9417,12.9796,83200.0
2013-02-01 12:30:00,17.09,17.13,17.09,17.11,86600.0,12.972,13.0024,12.972,12.9872,86600.0
2013-02-01 12:40:00,17.11,17.13,17.09,17.11,70400.0,12.9872,13.0024,12.972,12.9872,70400.0
2013-02-01 12:50:00,17.11,17.16,17.11,17.16,130800.0,12.9872,13.0252,12.9872,13.0252,130800.0
2013-02-01 13:00:00,17.15,17.16,17.14,17.15,39400.0,13.0176,13.0252,13.01,13.0176,39400.0
2013-02-01 13:10:00,17.16,17.2,17.15,17.18,85000.0,13.0252,13.0555,13.0176,13.0403,85000.0
2013-02-01 13:20:00,17.18,17.21,17.18,17.19,73600.0,13.0403,13.0631,13.0403,13.0479,73600.0
2013-02-01 13:30:00,17.2,17.23,17.19,17.22,92400.0,13.0555,13.0783,13.0479,13.0707,92400.0
2013-02-01 13:40:00,17.22,17.23,17.19,17.19,85400.0,13.0707,13.0783,13.0479,13.0479,85400.0
2013-02-01 13:50:00,17.2,17.21,17.18,17.18,98800.0,13.0555,13.0631,13.0403,13.0403,98800.0
2013-02-01 14:00:00,17.19,17.21,17.18,17.2,69200.0,13.0479,13.0631,13.0403,13.0555,69200.0
2013-02-01 14:10:00,17.21,17.22,17.2,17.22,49600.0,13.0631,13.0707,13.0555,13.0707,49600.0
2013-02-01 14:20:00,17.22,17.24,17.21,17.21,57200.0,13.0707,13.0859,13.0631,13.0631,57200.0
2013-02-01 14:30:00,17.22,17.22,17.2,17.21,51600.0,13.0707,13.0707,13.0555,13.0631,51600.0
2013-02-01 14:40:00,17.21,17.22,17.2,17.22,66200.0,13.0631,13.0707,13.0555,13.0707,66200.0
2013-02-01 14:50:00,17.22,17.22,17.19,17.2,92800.0,13.0707,13.0707,13.0479,13.0555,92800.0
2013-02-01 15:00:00,17.2,17.21,17.2,17.21,50800.0,13.0555,13.0631,13.0555,13.0631,50800.0
2013-02-01 15:10:00,17.21,17.24,17.21,17.22,129600.0,13.0631,13.0859,13.0631,13.0707,129600.0
2013-02-01 15:20:00,17.22,17.24,17.2,17.2,74200.0,13.0707,13.0859,13.0555,13.0555,74200.0
2013-02-01 15:30:00,17.2,17.23,17.2,17.22,113000.0,13.0555,13.0783,13.0555,13.0707,113000.0
2013-02-01 15:40:00,17.22,17.25,17.22,17.25,192400.0,13.0707,13.0935,13.0707,13.0935,192400.0
2013-02-01 15:50:00,17.25,17.26,17.25,17.26,369400.0,13.0935,13.1011,13.0935,13.1011,369400.0
2013-02-04 09:30:00,17.43,17.43,17.26,17.32,197000.0,13.2301,13.2301,13.1011,13.1466,197000.0
2013-02-04 09:40:00,17.33,17.36,17.31,17.33,191800.0,13.1542,13.177,13.139,13.1542,191800.0
2013-02-04 09:50:00,17.33,17.36,17.27,17.28,214000.0,13.1542,13.177,13.1087,13.1162,214000.0
2013-02-04 10:00:00,17.27,17.28,17.22,17.24,98000.0,13.1087,13.1162,13.0707,13.0859,98000.0
2013-02-04 10:10:00,17.24,17.24,17.18,17.2,97400.0,13.0859,13.0859,13.0403,13.0555,97400.0
2013-02-04 10:20:00,17.2,17.23,17.19,17.19,236000.0,13.0555,13.0783,13.0479,13.0479,236000.0
2013-02-04 10:30:00,17.19,17.19,17.16,17.18,45000.0,13.0479,13.0479,13.0252,13.0403,45000.0
2013-02-04 10:40:00,17.18,17.2,17.14,17.15,86000.0,13.0403,13.0555,13.01,13.0176,86000.0
2013-02-04 10:50:00,17.15,17.16,17.14,17.15,48400.0,13.0176,13.0252,13.01,13.0176,48400.0
2013-02-04 11:00:00,17.15,17.18,17.14,17.17,60200.0,13.0176,13.0403,13.01,13.0328,60200.0
2013-02-04 11:10:00,17.17,17.17,17.14,17.15,80800.0,13.0328,13.0328,13.01,13.0176,80800.0
2013-02-04 11:20:00,17.15,17.17,17.1,17.1,56200.0,13.0176,13.0328,12.9796,12.9796,56200.0
2013-02-04 11:30:00,17.1,17.1,17.04,17.05,114600.0,12.9796,12.9796,12.9341,12.9417,114600.0
2013-02-04 11:40:00,17.05,17.11,17.03,17.1,40400.0,12.9417,12.9872,12.9265,12.9796,40400.0
2013-02-04 11:50:00,17.11,17.11,17.07,17.08,209800.0,12.9872,12.9872,12.9568,12.9644,209800.0
2013-02-04 12:00:00,17.08,17.11,17.07,17.07,44600.0,12.9644,12.9872,12.9568,12.9568,44600.0
2013-02-04 12:10:00,17.07,17.1,17.06,17.1,114000.0,12.9568,12.9796,12.9493,12.9796,114000.0
2013-02-04 12:20:00,17.1,17.14,17.08,17.13,37800.0,12.9796,13.01,12.9644,13.0024,37800.0
2013-02-04 12:30:00,17.12,17.15,17.11,17.15,31400.0,12.9948,13.0176,12.9872,13.0176,31400.0
2013-02-04 12:40:00,17.15,17.17,17.13,17.14,46200.0,13.0176,13.0328,13.0024,13.01,46200.0
2013-02-04 12:50:00,17.13,17.13,17.1,17.1,22000.0,13.0024,13.0024,12.9796,12.9796,22000.0
2013-02-04 13:00:00,17.1,17.11,17.09,17.1,22000.0,12.9796,12.9872,12.972,12.9796,22000.0
2013-02-04 13:10:00,17.11,17.11,17.06,17.07,27400.0,12.9872,12.9872,12.9493,12.9568,27400.0
2013-02-04 13:20:00,17.07,17.07,17.04,17.04,35000.0,12.9568,12.9568,12.9341,12.9341,35000.0
2013-02-04 13:30:00,17.03,17.05,17.03,17.04,36000.0,12.9265,12.9417,12.9265,12.9341,36000.0
2013-02-04 13:40:00,17.03,17.07,17.03,17.04,28000.0,12.9265,12.9568,12.9265,12.9341,28000.0
2013-02-04 13:50:00,17.04,17.05,17.03,17.04,27800.0,12.9341,12.9417,12.9265,12.9341,27800.0
2013-02-04 14:00:00,17.03,17.05,17.03,17.04,30400.0,12.9265,12.9417,12.9265,12.9341,30400.0
2013-02-04 14:10:00,17.04,17.06,17.04,17.05,37400.0,12.9341,12.9493,12.9341,12.9417,37400.0
2013-02-04 14:20:00,17.04,17.06,17.02,17.06,44400.0,12.9341,12.9493,12.9189,12.9493,44400.0
2013-02-04 14:30:00,17.06,17.07,17.04,17.04,53800.0,12.9493,12.9568,12.9341,12.9341,53800.0
2013-02-04 14:40:00,17.04,17.07,17.04,17.05,153400.0,12.9341,12.9568,12.9341,12.9417,153400.0
2013-02-04 14:50:00,17.05,17.07,17.03,17.07,43600.0,12.9417,12.9568,12.9265,12.9568,43600.0
2013-02-04 15:00:00,17.07,17.1,17.05,17.07,100200.0,12.9568,12.9796,12.9417,12.9568,100200.0
2013-02-04 15:10:00,17.07,17.07,17.05,17.06,30800.0,12.9568,12.9568,12.9417,12.9493,30800.0
2013-02-04 15:20:00,17.06,17.09,17.05,17.07,40800.0,12.9493,12.972,12.9417,12.9568,40800.0
2013-02-04 15:30:00,17.07,17.07,17.02,17.02,35600.0,12.9568,12.9568,12.9189,12.9189,35600.0
2013-02-04 15:40:00,17.02,17.03,17.01,17.01,120000.0,12.9189,12.9265,12.9113,12.9113,120000.0
2013-02-04 15:50:00,17.0,17.01,16.98,17.0,311800.0,12.9037,12.9113,12.8885,12.9037,311800.0
2013-02-05 09:30:00,17.08,17.1,16.96,17.02,87200.0,12.9644,12.9796,12.8734,12.9189,87200.0
2013-02-05 09:40:00,17.03,17.1,17.0,17.1,59200.0,12.9265,12.9796,12.9037,12.9796,59200.0
2013-02-05 09:50:00,17.1,17.17,17.09,17.11,59200.0,12.9796,13.0328,12.972,12.9872,59200.0
2013-02-05 10:00:00,17.11,17.18,17.1,17.11,88400.0,12.9872,13.0403,12.9796,12.9872,88400.0
2013-02-05 10:10:00,17.11,17.14,17.09,17.09,31000.0,12.9872,13.01,12.972,12.972,31000.0
2013-02-05 10:20:00,17.09,17.1,17.03,17.03,66000.0,12.972,12.9796,12.9265,12.9265,66000.0
2013-02-05 10:30:00,17.02,17.06,17.0,17.06,48800.0,12.9189,12.9493,12.9037,12.9493,48800.0
2013-02-05 10:40:00,17.07,17.11,17.07,17.1,44800.0,12.9568,12.9872,12.9568,12.9796,44800.0
2013-02-05 10:50:00,17.1,17.12,17.1,17.1,33000.0,12.9796,12.9948,12.9796,12.9796,33000.0
2013-02-05 11:00:00,17.1,17.14,17.1,17.14,49000.0,12.9796,13.01,12.9796,13.01,49000.0
2013-02-05 11:10:00,17.14,17.14,17.09,17.09,47400.0,13.01,13.01,12.972,12.972,47400.0
2013-02-05 11:20:00,17.09,17.11,17.09,17.09,41200.0,12.972,12.9872,12.972,12.972,41200.0
2013-02-05 11:30:00,17.1,17.11,17.09,17.11,51800.0,12.9796,12.9872,12.972,12.9872,51800.0
2013-02-05 11:40:00,17.11,17.11,17.07,17.08,98400.0,12.9872,12.9872,12.9568,12.9644,98400.0
2013-02-05 11:50:00,17.08,17.09,17.07,17.09,40800.0,12.9644,12.972,12.9568,12.972,40800.0
2013-02-05 12:00:00,17.09,17.11,17.09,17.1,40600.0,12.972,12.9872,12.972,12.9796,40600.0
2013-02-05 12:10:00,17.1,17.11,17.1,17.11,20200.0,12.9796,12.9872,12.9796,12.9872,20200.0
2013-02-05 12:20:00,17.11,17.11,17.08,17.08,31200.0,12.9872,12.9872,12.9644,12.9644,31200.0
2013-02-05 12:30:00,17.08,17.09,17.06,17.06,40200.0,12.9644,12.972,12.9493,12.9493,40200.0
2013-02-05 12:40:00,17.06,17.08,17.05,17.08,19000.0,12.9493,12.9644,12.9417,12.9644,19000.0
2013-02-05 12:50:00,17.08,17.1,17.06,17.1,25200.0,12.9644,12.9796,12.9493,12.9796,25200.0
2013-02-05 13:00:00,17.09,17.16,17.09,17.15,103800.0,12.972,13.0252,12.972,13.0176,103800.0
2013-02-05 13:10:00,17.16,17.17,17.13,17.14,71400.0,13.0252,13.0328,13.0024,13.01,71400.0
2013-02-05 13:20:00,17.14,17.18,17.14,17.18,51600.0,13.01,13.0403,13.01,13.0403,51600.0
2013-02-05 13:30:00,17.17,17.18,17.14,17.14,49600.0,13.0328,13.0403,13.01,13.01,49600.0
2013-02-05 13:40:00,17.14,17.15,17.13,17.13,70800.0,13.01,13.0176,13.0024,13.0024,70800.0
2013-02-05 13:50:00,17.12,17.14,17.12,17.13,73200.0,12.9948,13.01,12.9948,13.0024,73200.0
2013-02-05 14:00:00,17.12,17.15,17.11,17.15,35000.0,12.9948,13.0176,12.9872,13.0176,35000.0
2013-02-05 14:10:00,17.15,17.17,17.14,17.17,16200.0,13.0176,13.0328,13.01,13.0328,16200.0
2013-02-05 14:20:00,17.16,17.17,17.15,17.15,14600.0,13.0252,13.0328,13.0176,13.0176,14600.0
2013-02-05 14:30:00,17.15,17.17,17.15,17.15,18000.0,13.0176,13.0328,13.0176,13.0176,18000.0
2013-02-05 14:40:00,17.15,17.19,17.15,17.17,42800.0,13.0176,13.0479,13.0176,13.0328,42800.0
2013-02-05 14:50:00,17.17,17.2,17.15,17.15,37800.0,13.0328,13.0555,13.0176,13.0176,37800.0
2013-02-05 15:00:00,17.15,17.18,17.15,17.18,26800.0,13.0176,13.0403,13.0176,13.0403,26800.0
2013-02-05 15:10:00,17.18,17.18,17.17,17.17,24200.0,13.0403,13.0403,13.0328,13.0328,24200.0
2013-02-05 15:20:00,17.17,17.17,17.14,17.15,29000.0,13.0328,13.0328,13.01,13.0176,29000.0
2013-02-05 15:30:00,17.15,17.17,17.15,17.16,33600.0,13.0176,13.0328,13.0176,13.0252,33600.0
2013-02-05 15:40:00,17.16,17.17,17.14,17.16,59400.0,13.0252,13.0328,13.01,13.0252,59400.0
2013-02-05 15:50:00,17.15,17.15,17.11,17.11,226400.0,13.0176,13.0176,12.9872,12.9872,226400.0
2013-02-06 09:30:00,16.99,17.02,16.93,16.98,77600.0,12.8961,12.9189,12.8506,12.8885,77600.0
2013-02-06 09:40:00,16.98,17.07,16.98,17.01,55200.0,12.8885,12.9568,12.8885,12.9113,55200.0
2013-02-06 09:50:00,17.01,17.06,17.0,17.05,37000.0,12.9113,12.9493,12.9037,12.9417,37000.0
2013-02-06 10:00:00,17.06,17.07,17.02,17.07,75600.0,12.9493,12.9568,12.9189,12.9568,75600.0
2013-02-06 10:10:00,17.07,17.14,17.07,17.14,158200.0,12.9568,13.01,12.9568,13.01,158200.0
2013-02-06 10:20:00,17.14,17.15,17.1,17.11,39000.0,13.01,13.0176,12.9796,12.9872,39000.0
2013-02-06 10:30:00,17.11,17.14,17.1,17.12,104400.0,12.9872,13.01,12.9796,12.9948,104400.0
2013-02-06 10:40:00,17.11,17.13,17.1,17.11,30400.0,12.9872,13.0024,12.9796,12.9872,30400.0
2013-02-06 10:50:00,17.11,17.17,17.1,17.16,153200.0,12.9872,13.0328,12.9796,13.0252,153200.0
2013-02-06 11:00:00,17.16,17.2,17.15,17.17,92600.0,13.0252,13.0555,13.0176,13.0328,92600.0
2013-02-06 11:10:00,17.17,17.22,17.17,17.21,82800.0,13.0328,13.0707,13.0328,13.0631,82800.0
2013-02-06 11:20:00,17.21,17.21,17.18,17.19,34800.0,13.0631,13.0631,13.0403,13.0479,34800.0
2013-02-06 11:30:00,17.19,17.19,17.16,17.18,62200.0,13.0479,13.0479,13.0252,13.0403,62200.0
2013-02-06 11:40:00,17.17,17.18,17.16,17.17,86400.0,13.0328,13.0403,13.0252,13.0328,86400.0
2013-02-06 11:50:00,17.17,17.18,17.14,17.15,33800.0,13.0328,13.0403,13.01,13.0176,33800.0
2013-02-06 12:00:00,17.15,17.17,17.14,17.16,71200.0,13.0176,13.0328,13.01,13.0252,71200.0
2013-02-06 12:10:00,17.16,17.18,17.15,17.17,64600.0,13.0252,13.0403,13.0176,13.0328,64600.0
2013-02-06 12:20:00,17.17,17.17,17.13,17.13,19400.0,13.0328,13.0328,13.0024,13.0024,19400.0
2013-02-06 12:30:00,17.13,17.2,17.13,17.18,120400.0,13.0024,13.0555,13.0024,13.0403,120400.0
2013-02-06 12:40:00,17.18,17.2,17.17,17.2,52000.0,13.0403,13.0555,13.0328,13.0555,52000.0
2013-02-06 12:50:00,17.2,17.21,17.18,17.2,74400.0,13.0555,13.0631,13.0403,13.0555,74400.0
2013-02-06 13:00:00,17.2,17.2,17.16,17.16,73000.0,13.0555,13.0555,13.0252,13.0252,73000.0
2013-02-06 13:10:00,17.16,17.16,17.12,17.13,59600.0,13.0252,13.0252,12.9948,13.0024,59600.0
2013-02-06 13:20:00,17.13,17.13,17.08,17.1,54000.0,13.0024,13.0024,12.9644,12.9796,54000.0
2013-02-06 13:30:00,17.1,17.12,17.09,17.12,54800.0,12.9796,12.9948,12.972,12.9948,54800.0
2013-02-06 13:40:00,17.12,17.15,17.11,17.14,34200.0,12.9948,13.0176,12.9872,13.01,34200.0
2013-02-06 13:50:00,17.14,17.16,17.13,17.15,20400.0,13.01,13.0252,13.0024,13.0176,20400.0
2013-02-06 14:00:00,17.15,17.15,17.13,17.15,60400.0,13.0176,13.0176,13.0024,13.0176,60400.0
2013-02-06 14:10:00,17.15,17.15,17.13,17.13,68600.0,13.0176,13.0176,13.0024,13.0024,68600.0
2013-02-06 14:20:00,17.13,17.13,17.09,17.09,55000.0,13.0024,13.0024,12.972,12.972,55000.0
2013-02-06 14:30:00,17.09,17.11,17.08,17.1,69800.0,12.972,12.9872,12.9644,12.9796,69800.0
2013-02-06 14:40:00,17.1,17.11,17.1,17.11,47200.0,12.9796,12.9872,12.9796,12.9872,47200.0
2013-02-06 14:50:00,17.11,17.13,17.09,17.13,69200.0,12.9872,13.0024,12.972,13.0024,69200.0
2013-02-06 15:00:00,17.13,17.15,17.12,17.13,87600.0,13.0024,13.0176,12.9948,13.0024,87600.0
2013-02-06 15:10:00,17.13,17.14,17.09,17.12,89200.0,13.0024,13.01,12.972,12.9948,89200.0
2013-02-06 15:20:00,17.12,17.15,17.11,17.14,277000.0,12.9948,13.0176,12.9872,13.01,277000.0
2013-02-06 15:30:00,17.15,17.17,17.14,17.16,71400.0,13.0176,13.0328,13.01,13.0252,71400.0
2013-02-06 15:40:00,17.16,17.18,17.16,17.18,119600.0,13.0252,13.0403,13.0252,13.0403,119600.0
2013-02-06 15:50:00,17.18,17.23,17.18,17.22,308200.0,13.0403,13.0783,13.0403,13.0707,308200.0
2013-02-07 09:30:00,17.39,17.39,17.17,17.2,107000.0,13.1997,13.1997,13.0328,13.0555,107000.0
2013-02-07 09:40:00,17.18,17.29,17.18,17.27,355600.0,13.0403,13.1238,13.0403,13.1087,355600.0
2013-02-07 09:50:00,17.27,17.28,17.2,17.2,72600.0,13.1087,13.1162,13.0555,13.0555,72600.0
2013-02-07 10:00:00,17.2,17.21,17.17,17.19,69600.0,13.0555,13.0631,13.0328,13.0479,69600.0
2013-02-07 10:10:00,17.19,17.21,17.11,17.11,88000.0,13.0479,13.0631,12.9872,12.9872,88000.0
2013-02-07 10:20:00,17.12,17.12,16.98,17.01,109400.0,12.9948,12.9948,12.8885,12.9113,109400.0
2013-02-07 10:30:00,17.01,17.03,16.98,17.0,80200.0,12.9113,12.9265,12.8885,12.9037,80200.0
2013-02-07 10:40:00,17.0,17.01,16.97,16.99,57600.0,12.9037,12.9113,12.8809,12.8961,57600.0
2013-02-07 10:50:00,17.0,17.0,16.96,17.0,69400.0,12.9037,12.9037,12.8734,12.9037,69400.0
2013-02-07 11:00:00,17.0,17.03,16.97,17.02,197000.0,12.9037,12.9265,12.8809,12.9189,197000.0
2013-02-07 11:10:00,17.02,17.03,16.97,16.98,50600.0,12.9189,12.9265,12.8809,12.8885,50600.0
2013-02-07 11:20:00,16.98,16.99,16.96,16.97,20600.0,12.8885,12.8961,12.8734,12.8809,20600.0
2013-02-07 11:30:00,16.97,17.0,16.94,16.95,82000.0,12.8809,12.9037,12.8582,12.8658,82000.0
2013-02-07 11:40:00,16.94,16.95,16.92,16.93,35400.0,12.8582,12.8658,12.843,12.8506,35400.0
2013-02-07 11:50:00,16.93,16.96,16.93,16.94,21800.0,12.8506,12.8734,12.8506,12.8582,21800.0
2013-02-07 12:00:00,16.93,16.97,16.93,16.93,42000.0,12.8506,12.8809,12.8506,12.8506,42000.0
2013-02-07 12:10:00,16.93,16.95,16.93,16.93,24600.0,12.8506,12.8658,12.8506,12.8506,24600.0
2013-02-07 12:20:00,16.93,16.94,16.92,16.93,20800.0,12.8506,12.8582,12.843,12.8506,20800.0
2013-02-07 12:30:00,16.95,16.96,16.92,16.95,299600.0,12.8658,12.8734,12.843,12.8658,299600.0
2013-02-07 12:40:00,16.95,16.97,16.94,16.96,44000.0,12.8658,12.8809,12.8582,12.8734,44000.0
2013-02-07 12:50:00,16.97,16.98,16.96,16.97,25200.0,12.8809,12.8885,12.8734,12.8809,25200.0
2013-02-07 13:00:00,16.96,16.98,16.93,16.95,47600.0,12.8734,12.8885,12.8506,12.8658,47600.0
2013-02-07 13:10:00,16.95,16.97,16.95,16.97,36600.0,12.8658,12.8809,12.8658,12.8809,36600.0
2013-02-07 13:20:00,16.98,17.0,16.98,16.98,31600.0,12.8885,12.9037,12.8885,12.8885,31600.0
2013-02-07 13:30:00,16.98,16.98,16.96,16.96,33000.0,12.8885,12.8885,12.8734,12.8734,33000.0
2013-02-07 13:40:00,16.96,17.01,16.96,17.0,25400.0,12.8734,12.9113,12.8734,12.9037,25400.0
2013-02-07 13:50:00,17.0,17.02,17.0,17.01,14000.0,12.9037,12.9189,12.9037,12.9113,14000.0
2013-02-07 14:00:00,17.0,17.03,16.98,16.99,44800.0,12.9037,12.9265,12.8885,12.8961,44800.0
2013-02-07 14:10:00,16.99,16.99,16.96,16.97,27000.0,12.8961,12.8961,12.8734,12.8809,27000.0
2013-02-07 14:20:00,16.97,16.99,16.96,16.99,24400.0,12.8809,12.8961,12.8734,12.8961,24400.0
2013-02-07 14:30:00,16.99,16.99,16.97,16.97,51000.0,12.8961,12.8961,12.8809,12.8809,51000.0
2013-02-07 14:40:00,16.97,17.0,16.96,17.0,69200.0,12.8809,12.9037,12.8734,12.9037,69200.0
2013-02-07 14:50:00,17.0,17.03,17.0,17.02,46200.0,12.9037,12.9265,12.9037,12.9189,46200.0
2013-02-07 15:00:00,17.02,17.03,16.99,17.0,127600.0,12.9189,12.9265,12.8961,12.9037,127600.0
2013-02-07 15:10:00,17.0,17.01,17.0,17.0,56000.0,12.9037,12.9113,12.9037,12.9037,56000.0
2013-02-07 15:20:00,17.0,17.0,16.97,16.99,129600.0,12.9037,12.9037,12.8809,12.8961,129600.0
2013-02-07 15:30:00,16.99,17.0,16.96,16.99,175600.0,12.8961,12.9037,12.8734,12.8961,175600.0
2013-02-07 15:40:00,16.99,17.0,16.96,16.97,335600.0,12.8961,12.9037,12.8734,12.8809,335600.0
2013-02-07 15:50:00,16.97,16.99,16.97,16.98,375400.0,12.8809,12.8961,12.8809,12.8885,375400.0
2013-02-08 09:30:00,18.5,18.68,17.94,18.02,1737600.0,14.0423,14.1789,13.6172,13.6779,1737600.0
2013-02-08 09:40:00,18.02,18.35,18.02,18.07,575600.0,13.6779,13.9284,13.6779,13.7159,575600.0
2013-02-08 09:50:00,18.07,18.25,17.97,18.23,728800.0,13.7159,13.8525,13.64,13.8373,728800.0
2013-02-08 10:00:00,18.23,18.41,18.2,18.33,990000.0,13.8373,13.974,13.8146,13.9132,990000.0
2013-02-08 10:10:00,18.33,18.35,18.23,18.3,406400.0,13.9132,13.9284,13.8373,13.8905,406400.0
2013-02-08 10:20:00,18.3,18.41,18.3,18.37,198000.0,13.8905,13.974,13.8905,13.9436,198000.0
2013-02-08 10:30:00,18.38,18.45,18.35,18.43,272600.0,13.9512,14.0043,13.9284,13.9891,272600.0
2013-02-08 10:40:00,18.43,18.48,18.38,18.4,302000.0,13.9891,14.0271,13.9512,13.9664,302000.0
2013-02-08 10:50:00,18.4,18.43,18.39,18.42,154200.0,13.9664,13.9891,13.9588,13.9816,154200.0
2013-02-08 11:00:00,18.42,18.43,18.29,18.34,272200.0,13.9816,13.9891,13.8829,13.9208,272200.0
2013-02-08 11:10:00,18.34,18.34,18.31,18.32,86400.0,13.9208,13.9208,13.8981,13.9057,86400.0
2013-02-08 11:20:00,18.32,18.33,18.21,18.25,237200.0,13.9057,13.9132,13.8222,13.8525,237200.0
2013-02-08 11:30:00,18.24,18.28,18.23,18.23,73200.0,13.8449,13.8753,13.8373,13.8373,73200.0
2013-02-08 11:40:00,18.23,18.25,18.09,18.13,212600.0,13.8373,13.8525,13.7311,13.7614,212600.0
2013-02-08 11:50:00,18.13,18.13,18.06,18.06,167000.0,13.7614,13.7614,13.7083,13.7083,167000.0
2013-02-08 12:00:00,18.06,18.16,18.05,18.14,338200.0,13.7083,13.7842,13.7007,13.769,338200.0
2013-02-08 12:10:00,18.14,18.25,18.14,18.24,153600.0,13.769,13.8525,13.769,13.8449,153600.0
2013-02-08 12:20:00,18.24,18.25,18.2,18.24,152600.0,13.8449,13.8525,13.8146,13.8449,152600.0
2013-02-08 12:30:00,18.24,18.32,18.24,18.32,138200.0,13.8449,13.9057,13.8449,13.9057,138200.0
2013-02-08 12:40:00,18.32,18.33,18.24,18.25,178200.0,13.9057,13.9132,13.8449,13.8525,178200.0
2013-02-08 12:50:00,18.25,18.26,18.22,18.25,110400.0,13.8525,13.8601,13.8297,13.8525,110400.0
2013-02-08 13:00:00,18.25,18.31,18.25,18.28,90600.0,13.8525,13.8981,13.8525,13.8753,90600.0
2013-02-08 13:10:00,18.28,18.34,18.27,18.29,126200.0,13.8753,13.9208,13.8677,13.8829,126200.0
2013-02-08 13:20:00,18.29,18.33,18.29,18.32,78200.0,13.8829,13.9132,13.8829,13.9057,78200.0
2013-02-08 13:30:00,18.33,18.35,18.27,18.31,217400.0,13.9132,13.9284,13.8677,13.8981,217400.0
2013-02-08 13:40:00,18.31,18.32,18.27,18.3,80200.0,13.8981,13.9057,13.8677,13.8905,80200.0
2013-02-08 13:50:00,18.3,18.31,18.27,18.28,57800.0,13.8905,13.8981,13.8677,13.8753,57800.0
2013-02-08 14:00:00,18.28,18.29,18.24,18.25,111400.0,13.8753,13.8829,13.8449,13.8525,111400.0
2013-02-08 14:10:00,18.25,18.27,18.25,18.25,65800.0,13.8525,13.8677,13.8525,13.8525,65800.0
2013-02-08 14:20:00,18.25,18.25,18.25,18.25,164600.0,13.8525,13.8525,13.8525,13.8525,164600.0
2013-02-08 14:30:00,18.25,18.29,18.25,18.26,114600.0,13.8525,13.8829,13.8525,13.8601,114600.0
2013-02-08 14:40:00,18.26,18.26,18.22,18.25,105400.0,13.8601,13.8601,13.8297,13.8525,105400.0
2013-02-08 14:50:00,18.25,18.25,18.22,18.23,149600.0,13.8525,13.8525,13.8297,13.8373,149600.0
2013-02-08 15:00:00,18.24,18.24,18.19,18.22,165600.0,13.8449,13.8449,13.807,13.8297,165600.0
2013-02-08 15:10:00,18.22,18.23,18.22,18.22,135400.0,13.8297,13.8373,13.8297,13.8297,135400.0
2013-02-08 15:20:00,18.22,18.25,18.21,18.23,241600.0,13.8297,13.8525,13.8222,13.8373,241600.0
2013-02-08 15:30:00,18.23,18.24,18.2,18.21,206400.0,13.8373,13.8449,13.8146,13.8222,206400.0
2013-02-08 15:40:00,18.21,18.26,18.21,18.25,186600.0,13.8222,13.8601,13.8222,13.8525,186600.0
2013-02-08 15:50:00,18.25,18.25,18.18,18.2,626800.0,13.8525,13.8525,13.7994,13.8146,626800.0
2013-02-11 09:30:00,18.18,18.18,18.02,18.1,513200.0,13.7994,13.7994,13.6779,13.7387,513200.0
2013-02-11 09:40:00,18.09,18.12,18.05,18.11,117400.0,13.7311,13.7538,13.7007,13.7463,117400.0
2013-02-11 09:50:00,18.11,18.12,18.08,18.09,185800.0,13.7463,13.7538,13.7235,13.7311,185800.0
2013-02-11 10:00:00,18.09,18.11,18.08,18.1,229200.0,13.7311,13.7463,13.7235,13.7387,229200.0
2013-02-11 10:10:00,18.1,18.11,18.09,18.1,274800.0,13.7387,13.7463,13.7311,13.7387,274800.0
2013-02-11 10:20:00,18.1,18.17,18.1,18.16,307000.0,13.7387,13.7918,13.7387,13.7842,307000.0
2013-02-11 10:30:00,18.15,18.16,18.11,18.12,214000.0,13.7766,13.7842,13.7463,13.7538,214000.0
2013-02-11 10:40:00,18.12,18.17,18.12,18.16,157000.0,13.7538,13.7918,13.7538,13.7842,157000.0
2013-02-11 10:50:00,18.16,18.22,18.16,18.2,235200.0,13.7842,13.8297,13.7842,13.8146,235200.0
2013-02-11 11:00:00,18.2,18.21,18.18,18.2,158400.0,13.8146,13.8222,13.7994,13.8146,158400.0
2013-02-11 11:10:00,18.2,18.2,18.17,18.18,325000.0,13.8146,13.8146,13.7918,13.7994,325000.0
2013-02-11 11:20:00,18.18,18.18,18.17,18.18,124600.0,13.7994,13.7994,13.7918,13.7994,124600.0
2013-02-11 11:30:00,18.18,18.18,18.16,18.17,106800.0,13.7994,13.7994,13.7842,13.7918,106800.0
2013-02-11 11:40:00,18.17,18.18,18.16,18.17,141400.0,13.7918,13.7994,13.7842,13.7918,141400.0
2013-02-11 11:50:00,18.17,18.2,18.16,18.18,118200.0,13.7918,13.8146,13.7842,13.7994,118200.0
2013-02-11 12:00:00,18.19,18.21,18.18,18.19,280600.0,13.807,13.8222,13.7994,13.807,280600.0
2013-02-11 12:10:00,18.18,18.19,18.16,18.17,50800.0,13.7994,13.807,13.7842,13.7918,50800.0
2013-02-11 12:20:00,18.17,18.19,18.17,18.18,24800.0,13.7918,13.807,13.7918,13.7994,24800.0
2013-02-11 12:30:00,18.18,18.19,18.17,18.18,66200.0,13.7994,13.807,13.7918,13.7994,66200.0
2013-02-11 12:40:00,18.18,18.19,18.17,18.18,50600.0,13.7994,13.807,13.7918,13.7994,50600.0
2013-02-11 12:50:00,18.18,18.21,18.18,18.2,127800.0,13.7994,13.8222,13.7994,13.8146,127800.0
2013-02-11 13:00:00,18.2,18.21,18.2,18.2,98600.0,13.8146,13.8222,13.8146,13.8146,98600.0
2013-02-11 13:10:00,18.2,18.2,18.18,18.18,82800.0,13.8146,13.8146,13.7994,13.7994,82800.0
2013-02-11 13:20:00,18.18,18.19,18.18,18.18,54400.0,13.7994,13.807,13.7994,13.7994,54400.0
2013-02-11 13:30:00,18.18,18.23,18.18,18.22,309400.0,13.7994,13.8373,13.7994,13.8297,309400.0
2013-02-11 13:40:00,18.22,18.22,18.18,18.18,144200.0,13.8297,13.8297,13.7994,13.7994,144200.0
2013-02-11 13:50:00,18.18,18.2,18.18,18.2,36800.0,13.7994,13.8146,13.7994,13.8146,36800.0
2013-02-11 14:00:00,18.2,18.2,18.18,18.18,82800.0,13.8146,13.8146,13.7994,13.7994,82800.0
2013-02-11 14:10:00,18.19,18.19,18.17,18.18,162000.0,13.807,13.807,13.7918,13.7994,162000.0
2013-02-11 14:20:00,18.17,18.17,18.16,18.17,126400.0,13.7918,13.7918,13.7842,13.7918,126400.0
2013-02-11 14:30:00,18.16,18.19,18.15,18.19,160200.0,13.7842,13.807,13.7766,13.807,160200.0
2013-02-11 14:40:00,18.19,18.2,18.18,18.18,69600.0,13.807,13.8146,13.7994,13.7994,69600.0
2013-02-11 14:50:00,18.19,18.21,18.19,18.2,136800.0,13.807,13.8222,13.807,13.8146,136800.0
2013-02-11 15:00:00,18.19,18.21,18.19,18.21,104400.0,13.807,13.8222,13.807,13.8222,104400.0
2013-02-11 15:10:00,18.21,18.21,18.19,18.2,382000.0,13.8222,13.8222,13.807,13.8146,382000.0
2013-02-11 15:20:00,18.2,18.21,18.2,18.2,92000.0,13.8146,13.8222,13.8146,13.8146,92000.0
2013-02-11 15:30:00,18.2,18.21,18.19,18.2,168000.0,13.8146,13.8222,13.807,13.8146,168000.0
2013-02-11 15:40:00,18.2,18.21,18.19,18.19,166400.0,13.8146,13.8222,13.807,13.807,166400.0
2013-02-11 15:50:00,18.2,18.22,18.19,18.22,529600.0,13.8146,13.8297,13.807,13.8297,529600.0
2013-02-12 09:30:00,18.11,18.25,18.11,18.2,155600.0,13.7463,13.8525,13.7463,13.8146,155600.0
2013-02-12 09:40:00,18.2,18.25,18.2,18.23,205000.0,13.8146,13.8525,13.8146,13.8373,205000.0
2013-02-12 09:50:00,18.23,18.25,18.2,18.2,251200.0,13.8373,13.8525,13.8146,13.8146,251200.0
2013-02-12 10:00:00,18.2,18.24,18.2,18.24,76000.0,13.8146,13.8449,13.8146,13.8449,76000.0
2013-02-12 10:10:00,18.24,18.25,18.22,18.23,58000.0,13.8449,13.8525,13.8297,13.8373,58000.0
2013-02-12 10:20:00,18.23,18.24,18.21,18.23,129800.0,13.8373,13.8449,13.8222,13.8373,129800.0
2013-02-12 10:30:00,18.23,18.24,18.21,18.24,74600.0,13.8373,13.8449,13.8222,13.8449,74600.0
2013-02-12 10:40:00,18.23,18.23,18.21,18.23,101800.0,13.8373,13.8373,13.8222,13.8373,101800.0
2013-02-12 10:50:00,18.23,18.23,18.21,18.23,88200.0,13.8373,13.8373,13.8222,13.8373,88200.0
2013-02-12 11:00:00,18.23,18.25,18.23,18.25,73800.0,13.8373,13.8525,13.8373,13.8525,73800.0
2013-02-12 11:10:00,18.25,18.25,18.23,18.24,76000.0,13.8525,13.8525,13.8373,13.8449,76000.0
2013-02-12 11:20:00,18.24,18.25,18.23,18.24,89200.0,13.8449,13.8525,13.8373,13.8449,89200.0
2013-02-12 11:30:00,18.23,18.23,18.18,18.2,188000.0,13.8373,13.8373,13.7994,13.8146,188000.0
2013-02-12 11:40:00,18.2,18.2,18.18,18.18,78600.0,13.8146,13.8146,13.7994,13.7994,78600.0
2013-02-12 11:50:00,18.18,18.2,18.17,18.2,51600.0,13.7994,13.8146,13.7918,13.8146,51600.0
2013-02-12 12:00:00,18.2,18.21,18.19,18.2,59000.0,13.8146,13.8222,13.807,13.8146,59000.0
2013-02-12 12:10:00,18.2,18.22,18.19,18.2,64800.0,13.8146,13.8297,13.807,13.8146,64800.0
2013-02-12 12:20:00,18.21,18.23,18.21,18.22,131200.0,13.8222,13.8373,13.8222,13.8297,131200.0
2013-02-12 12:30:00,18.21,18.22,18.18,18.21,246800.0,13.8222,13.8297,13.7994,13.8222,246800.0
2013-02-12 12:40:00,18.21,18.21,18.2,18.21,102200.0,13.8222,13.8222,13.8146,13.8222,102200.0
2013-02-12 12:50:00,18.21,18.21,18.2,18.2,126600.0,13.8222,13.8222,13.8146,13.8146,126600.0
2013-02-12 13:00:00,18.2,18.23,18.2,18.23,91800.0,13.8146,13.8373,13.8146,13.8373,91800.0
2013-02-12 13:10:00,18.23,18.24,18.22,18.23,79800.0,13.8373,13.8449,13.8297,13.8373,79800.0
2013-02-12 13:20:00,18.23,18.23,18.21,18.21,77800.0,13.8373,13.8373,13.8222,13.8222,77800.0
2013-02-12 13:30:00,18.21,18.22,18.21,18.21,82600.0,13.8222,13.8297,13.8222,13.8222,82600.0
2013-02-12 13:40:00,18.21,18.21,18.21,18.21,35400.0,13.8222,13.8222,13.8222,13.8222,35400.0
2013-02-12 13:50:00,18.21,18.21,18.2,18.2,88600.0,13.8222,13.8222,13.8146,13.8146,88600.0
2013-02-12 14:00:00,18.2,18.21,18.2,18.2,146800.0,13.8146,13.8222,13.8146,13.8146,146800.0
2013-02-12 14:10:00,18.2,18.21,18.2,18.2,112200.0,13.8146,13.8222,13.8146,13.8146,112200.0
2013-02-12 14:20:00,18.2,18.21,18.18,18.21,186400.0,13.8146,13.8222,13.7994,13.8222,186400.0
2013-02-12 14:30:00,18.21,18.21,18.19,18.2,123800.0,13.8222,13.8222,13.807,13.8146,123800.0
2013-02-12 14:40:00,18.2,18.25,18.2,18.25,156400.0,13.8146,13.8525,13.8146,13.8525,156400.0
2013-02-12 14:50:00,18.25,18.27,18.24,18.26,73000.0,13.8525,13.8677,13.8449,13.8601,73000.0
2013-02-12 15:00:00,18.26,18.27,18.25,18.26,143000.0,13.8601,13.8677,13.8525,13.8601,143000.0
2013-02-12 15:10:00,18.26,18.27,18.25,18.27,114000.0,13.8601,13.8677,13.8525,13.8677,114000.0
2013-02-12 15:20:00,18.27,18.27,18.25,18.27,176400.0,13.8677,13.8677,13.8525,13.8677,176400.0
2013-02-12 15:30:00,18.27,18.27,18.26,18.26,220400.0,13.8677,13.8677,13.8601,13.8601,220400.0
2013-02-12 15:40:00,18.26,18.27,18.25,18.27,196000.0,13.8601,13.8677,13.8525,13.8677,196000.0
2013-02-12 15:50:00,18.27,18.32,18.26,18.32,452800.0,13.8677,13.9057,13.8601,13.9057,452800.0
2013-02-13 09:30:00,18.24,18.36,18.24,18.3,137800.0,13.8449,13.936,13.8449,13.8905,137800.0
2013-02-13 09:40:00,18.3,18.37,18.29,18.36,119600.0,13.8905,13.9436,13.8829,13.936,119600.0
2013-02-13 09:50:00,18.36,18.42,18.35,18.41,107000.0,13.936,13.9816,13.9284,13.974,107000.0
2013-02-13 10:00:00,18.41,18.42,18.36,18.42,107400.0,13.974,13.9816,13.936,13.9816,107400.0
2013-02-13 10:10:00,18.42,18.43,18.38,18.38,103600.0,13.9816,13.9891,13.9512,13.9512,103600.0
2013-02-13 10:20:00,18.38,18.39,18.36,18.37,148800.0,13.9512,13.9588,13.936,13.9436,148800.0
2013-02-13 10:30:00,18.38,18.39,18.34,18.34,77000.0,13.9512,13.9588,13.9208,13.9208,77000.0
2013-02-13 10:40:00,18.34,18.39,18.34,18.39,67800.0,13.9208,13.9588,13.9208,13.9588,67800.0
2013-02-13 10:50:00,18.39,18.42,18.38,18.4,117800.0,13.9588,13.9816,13.9512,13.9664,117800.0
2013-02-13 11:00:00,18.4,18.41,18.38,18.4,51600.0,13.9664,13.974,13.9512,13.9664,51600.0
2013-02-13 11:10:00,18.41,18.43,18.32,18.33,99400.0,13.974,13.9891,13.9057,13.9132,99400.0
2013-02-13 11:20:00,18.33,18.33,18.29,18.33,132000.0,13.9132,13.9132,13.8829,13.9132,132000.0
2013-02-13 11:30:00,18.33,18.36,18.33,18.34,150800.0,13.9132,13.936,13.9132,13.9208,150800.0
2013-02-13 11:40:00,18.34,18.34,18.3,18.3,81800.0,13.9208,13.9208,13.8905,13.8905,81800.0
2013-02-13 11:50:00,18.3,18.31,18.24,18.25,82600.0,13.8905,13.8981,13.8449,13.8525,82600.0
2013-02-13 12:00:00,18.25,18.25,18.24,18.25,32600.0,13.8525,13.8525,13.8449,13.8525,32600.0
2013-02-13 12:10:00,18.25,18.26,18.25,18.25,57200.0,13.8525,13.8601,13.8525,13.8525,57200.0
2013-02-13 12:20:00,18.25,18.28,18.25,18.26,72800.0,13.8525,13.8753,13.8525,13.8601,72800.0
2013-02-13 12:30:00,18.26,18.3,18.25,18.29,33200.0,13.8601,13.8905,13.8525,13.8829,33200.0
2013-02-13 12:40:00,18.29,18.31,18.28,18.31,29400.0,13.8829,13.8981,13.8753,13.8981,29400.0
2013-02-13 12:50:00,18.31,18.31,18.29,18.3,110600.0,13.8981,13.8981,13.8829,13.8905,110600.0
2013-02-13 13:00:00,18.29,18.29,18.26,18.28,70800.0,13.8829,13.8829,13.8601,13.8753,70800.0
2013-02-13 13:10:00,18.28,18.29,18.26,18.27,98000.0,13.8753,13.8829,13.8601,13.8677,98000.0
2013-02-13 13:20:00,18.27,18.28,18.27,18.27,27600.0,13.8677,13.8753,13.8677,13.8677,27600.0
2013-02-13 13:30:00,18.28,18.3,18.28,18.3,201600.0,13.8753,13.8905,13.8753,13.8905,201600.0
2013-02-13 13:40:00,18.3,18.38,18.3,18.38,135000.0,13.8905,13.9512,13.8905,13.9512,135000.0
2013-02-13 13:50:00,18.38,18.42,18.29,18.4,441400.0,13.9512,13.9816,13.8829,13.9664,441400.0
2013-02-13 14:00:00,18.41,18.41,18.36,18.36,63000.0,13.974,13.974,13.936,13.936,63000.0
2013-02-13 14:10:00,18.36,18.38,18.34,18.34,170800.0,13.936,13.9512,13.9208,13.9208,170800.0
2013-02-13 14:20:00,18.34,18.36,18.33,18.36,63600.0,13.9208,13.936,13.9132,13.936,63600.0
2013-02-13 14:30:00,18.36,18.37,18.34,18.36,53800.0,13.936,13.9436,13.9208,13.936,53800.0
2013-02-13 14:40:00,18.36,18.39,18.35,18.36,87800.0,13.936,13.9588,13.9284,13.936,87800.0
2013-02-13 14:50:00,18.36,18.38,18.36,18.36,45400.0,13.936,13.9512,13.936,13.936,45400.0
2013-02-13 15:00:00,18.36,18.38,18.35,18.36,61000.0,13.936,13.9512,13.9284,13.936,61000.0
2013-02-13 15:10:00,18.36,18.37,18.36,18.36,49000.0,13.936,13.9436,13.936,13.936,49000.0
2013-02-13 15:20:00,18.36,18.39,18.36,18.38,156800.0,13.936,13.9588,13.936,13.9512,156800.0
2013-02-13 15:30:00,18.38,18.38,18.36,18.38,101400.0,13.9512,13.9512,13.936,13.9512,101400.0
2013-02-13 15:40:00,18.37,18.39,18.36,18.36,154600.0,13.9436,13.9588,13.936,13.936,154600.0
2013-02-13 15:50:00,18.36,18.39,18.35,18.39,184600.0,13.936,13.9588,13.9284,13.9588,184600.0
2013-02-14 09:30:00,18.27,18.4,18.25,18.4,63600.0,13.8677,13.9664,13.8525,13.9664,63600.0
2013-02-14 09:40:00,18.39,18.43,18.38,18.42,41600.0,13.9588,13.9891,13.9512,13.9816,41600.0
2013-02-14 09:50:00,18.42,18.45,18.4,18.43,93400.0,13.9816,14.0043,13.9664,13.9891,93400.0
2013-02-14 10:00:00,18.43,18.46,18.43,18.43,92600.0,13.9891,14.0119,13.9891,13.9891,92600.0
2013-02-14 10:10:00,18.43,18.48,18.43,18.47,133400.0,13.9891,14.0271,13.9891,14.0195,133400.0
2013-02-14 10:20:00,18.47,18.47,18.44,18.44,52200.0,14.0195,14.0195,13.9967,13.9967,52200.0
2013-02-14 10:30:00,18.43,18.5,18.43,18.49,78000.0,13.9891,14.0423,13.9891,14.0347,78000.0
2013-02-14 10:40:00,18.49,18.54,18.49,18.54,297000.0,14.0347,14.0726,14.0347,14.0726,297000.0
2013-02-14 10:50:00,18.54,18.55,18.49,18.5,245400.0,14.0726,14.0802,14.0347,14.0423,245400.0
2013-02-14 11:00:00,18.5,18.52,18.5,18.52,42000.0,14.0423,14.0575,14.0423,14.0575,42000.0
2013-02-14 11:10:00,18.53,18.53,18.49,18.5,30000.0,14.065,14.065,14.0347,14.0423,30000.0
2013-02-14 11:20:00,18.5,18.53,18.5,18.5,184000.0,14.0423,14.065,14.0423,14.0423,184000.0
2013-02-14 11:30:00,18.5,18.51,18.5,18.5,47400.0,14.0423,14.0499,14.0423,14.0423,47400.0
2013-02-14 11:40:00,18.51,18.51,18.5,18.51,70000.0,14.0499,14.0499,14.0423,14.0499,70000.0
2013-02-14 11:50:00,18.5,18.53,18.5,18.52,55600.0,14.0423,14.065,14.0423,14.0575,55600.0
2013-02-14 12:00:00,18.51,18.55,18.5,18.54,50600.0,14.0499,14.0802,14.0423,14.0726,50600.0
2013-02-14 12:10:00,18.54,18.57,18.54,18.57,35200.0,14.0726,14.0954,14.0726,14.0954,35200.0
2013-02-14 12:20:00,18.57,18.57,18.55,18.56,64400.0,14.0954,14.0954,14.0802,14.0878,64400.0
2013-02-14 12:30:00,18.56,18.57,18.55,18.57,71600.0,14.0878,14.0954,14.0802,14.0954,71600.0
2013-02-14 12:40:00,18.57,18.6,18.56,18.6,68000.0,14.0954,14.1182,14.0878,14.1182,68000.0
2013-02-14 12:50:00,18.6,18.6,18.59,18.6,44000.0,14.1182,14.1182,14.1106,14.1182,44000.0
2013-02-14 13:00:00,18.6,18.63,18.6,18.63,60600.0,14.1182,14.141,14.1182,14.141,60600.0
2013-02-14 13:10:00,18.63,18.65,18.63,18.65,69200.0,14.141,14.1561,14.141,14.1561,69200.0
2013-02-14 13:20:00,18.65,18.65,18.63,18.63,63400.0,14.1561,14.1561,14.141,14.141,63400.0
2013-02-14 13:30:00,18.63,18.65,18.61,18.61,80600.0,14.141,14.1561,14.1258,14.1258,80600.0
2013-02-14 13:40:00,18.61,18.64,18.61,18.64,63000.0,14.1258,14.1485,14.1258,14.1485,63000.0
2013-02-14 13:50:00,18.64,18.65,18.62,18.63,63000.0,14.1485,14.1561,14.1334,14.141,63000.0
2013-02-14 14:00:00,18.63,18.69,18.62,18.68,92200.0,14.141,14.1865,14.1334,14.1789,92200.0
2013-02-14 14:10:00,18.69,18.7,18.68,18.69,66000.0,14.1865,14.1941,14.1789,14.1865,66000.0
2013-02-14 14:20:00,18.7,18.71,18.69,18.71,82800.0,14.1941,14.2017,14.1865,14.2017,82800.0
2013-02-14 14:30:00,18.7,18.71,18.68,18.7,114000.0,14.1941,14.2017,14.1789,14.1941,114000.0
2013-02-14 14:40:00,18.7,18.73,18.7,18.71,217000.0,14.1941,14.2169,14.1941,14.2017,217000.0
2013-02-14 14:50:00,18.72,18.75,18.71,18.74,155800.0,14.2093,14.232,14.2017,14.2244,155800.0
2013-02-14 15:00:00,18.74,18.75,18.74,18.75,85000.0,14.2244,14.232,14.2244,14.232,85000.0
2013-02-14 15:10:00,18.75,18.78,18.75,18.77,207000.0,14.232,14.2548,14.232,14.2472,207000.0
2013-02-14 15:20:00,18.78,18.82,18.77,18.82,159800.0,14.2548,14.2852,14.2472,14.2852,159800.0
2013-02-14 15:30:00,18.81,18.82,18.74,18.75,271400.0,14.2776,14.2852,14.2244,14.232,271400.0
2013-02-14 15:40:00,18.75,18.75,18.7,18.71,330400.0,14.232,14.232,14.1941,14.2017,330400.0
2013-02-14 15:50:00,18.71,18.72,18.66,18.66,737600.0,14.2017,14.2093,14.1637,14.1637,737600.0
2013-02-15 09:30:00,18.62,18.7,18.61,18.69,415400.0,14.1334,14.1941,14.1258,14.1865,415400.0
2013-02-15 09:40:00,18.69,18.72,18.61,18.61,62400.0,14.1865,14.2093,14.1258,14.1258,62400.0
2013-02-15 09:50:00,18.61,18.61,18.58,18.58,53400.0,14.1258,14.1258,14.103,14.103,53400.0
2013-02-15 10:00:00,18.59,18.63,18.59,18.61,124400.0,14.1106,14.141,14.1106,14.1258,124400.0
2013-02-15 10:10:00,18.61,18.65,18.61,18.65,69400.0,14.1258,14.1561,14.1258,14.1561,69400.0
2013-02-15 10:20:00,18.65,18.65,18.61,18.64,43800.0,14.1561,14.1561,14.1258,14.1485,43800.0
2013-02-15 10:30:00,18.63,18.63,18.59,18.62,47600.0,14.141,14.141,14.1106,14.1334,47600.0
2013-02-15 10:40:00,18.61,18.63,18.61,18.61,64600.0,14.1258,14.141,14.1258,14.1258,64600.0
2013-02-15 10:50:00,18.61,18.63,18.6,18.63,85000.0,14.1258,14.141,14.1182,14.141,85000.0
2013-02-15 11:00:00,18.62,18.65,18.61,18.65,30600.0,14.1334,14.1561,14.1258,14.1561,30600.0
2013-02-15 11:10:00,18.65,18.66,18.6,18.6,62000.0,14.1561,14.1637,14.1182,14.1182,62000.0
2013-02-15 11:20:00,18.6,18.61,18.59,18.6,82000.0,14.1182,14.1258,14.1106,14.1182,82000.0
2013-02-15 11:30:00,18.6,18.6,18.57,18.59,84400.0,14.1182,14.1182,14.0954,14.1106,84400.0
2013-02-15 11:40:00,18.59,18.59,18.55,18.56,82000.0,14.1106,14.1106,14.0802,14.0878,82000.0
2013-02-15 11:50:00,18.56,18.57,18.55,18.57,33000.0,14.0878,14.0954,14.0802,14.0954,33000.0
2013-02-15 12:00:00,18.57,18.57,18.55,18.56,57000.0,14.0954,14.0954,14.0802,14.0878,57000.0
2013-02-15 12:10:00,18.56,18.56,18.53,18.53,38200.0,14.0878,14.0878,14.065,14.065,38200.0
2013-02-15 12:20:00,18.53,18.54,18.5,18.53,41000.0,14.065,14.0726,14.0423,14.065,41000.0
2013-02-15 12:30:00,18.52,18.53,18.52,18.53,30200.0,14.0575,14.065,14.0575,14.065,30200.0
2013-02-15 12:40:00,18.52,18.54,18.52,18.53,27600.0,14.0575,14.0726,14.0575,14.065,27600.0
2013-02-15 12:50:00,18.54,18.54,18.53,18.54,63600.0,14.0726,14.0726,14.065,14.0726,63600.0
2013-02-15 13:00:00,18.54,18.54,18.52,18.52,45400.0,14.0726,14.0726,14.0575,14.0575,45400.0
2013-02-15 13:10:00,18.52,18.53,18.52,18.53,35800.0,14.0575,14.065,14.0575,14.065,35800.0
2013-02-15 13:20:00,18.53,18.53,18.46,18.47,76000.0,14.065,14.065,14.0119,14.0195,76000.0
2013-02-15 13:30:00,18.47,18.52,18.47,18.52,53200.0,14.0195,14.0575,14.0195,14.0575,53200.0
2013-02-15 13:40:00,18.52,18.55,18.52,18.54,59000.0,14.0575,14.0802,14.0575,14.0726,59000.0
2013-02-15 13:50:00,18.54,18.55,18.49,18.5,113000.0,14.0726,14.0802,14.0347,14.0423,113000.0
2013-02-15 14:00:00,18.5,18.53,18.5,18.51,105600.0,14.0423,14.065,14.0423,14.0499,105600.0
2013-02-15 14:10:00,18.51,18.55,18.5,18.5,91800.0,14.0499,14.0802,14.0423,14.0423,91800.0
2013-02-15 14:20:00,18.5,18.53,18.45,18.45,79400.0,14.0423,14.065,14.0043,14.0043,79400.0
2013-02-15 14:30:00,18.45,18.46,18.43,18.44,253000.0,14.0043,14.0119,13.9891,13.9967,253000.0
2013-02-15 14:40:00,18.43,18.44,18.39,18.42,141200.0,13.9891,13.9967,13.9588,13.9816,141200.0
2013-02-15 14:50:00,18.42,18.47,18.42,18.46,304200.0,13.9816,14.0195,13.9816,14.0119,304200.0
2013-02-15 15:00:00,18.46,18.47,18.45,18.45,96400.0,14.0119,14.0195,14.0043,14.0043,96400.0
2013-02-15 15:10:00,18.45,18.48,18.45,18.48,47600.0,14.0043,14.0271,14.0043,14.0271,47600.0
2013-02-15 15:20:00,18.48,18.49,18.47,18.48,110200.0,14.0271,14.0347,14.0195,14.0271,110200.0
2013-02-15 15:30:00,18.47,18.5,18.47,18.5,119200.0,14.0195,14.0423,14.0195,14.0423,119200.0
2013-02-15 15:40:00,18.5,18.53,18.5,18.52,89200.0,14.0423,14.065,14.0423,14.0575,89200.0
2013-02-15 15:50:00,18.52,18.55,18.52,18.54,225000.0,14.0575,14.0802,14.0575,14.0726,225000.0
2013-02-19 09:30:00,18.36,18.44,18.25,18.42,275000.0,14.0684,14.1297,13.9841,14.1144,275000.0
2013-02-19 09:40:00,18.42,18.49,18.42,18.49,152000.0,14.1144,14.168,14.1144,14.168,152000.0
2013-02-19 09:50:00,18.49,18.56,18.49,18.56,181600.0,14.168,14.2217,14.168,14.2217,181600.0
2013-02-19 10:00:00,18.56,18.59,18.55,18.55,199800.0,14.2217,14.2447,14.214,14.214,199800.0
2013-02-19 10:10:00,18.55,18.57,18.55,18.56,143600.0,14.214,14.2293,14.214,14.2217,143600.0
2013-02-19 10:20:00,18.56,18.58,18.54,18.55,75400.0,14.2217,14.237,14.2064,14.214,75400.0
2013-02-19 10:30:00,18.55,18.56,18.5,18.52,96200.0,14.214,14.2217,14.1757,14.191,96200.0
2013-02-19 10:40:00,18.51,18.52,18.48,18.48,202200.0,14.1834,14.191,14.1604,14.1604,202200.0
2013-02-19 10:50:00,18.48,18.51,18.47,18.51,108400.0,14.1604,14.1834,14.1527,14.1834,108400.0
2013-02-19 11:00:00,18.51,18.53,18.5,18.52,41400.0,14.1834,14.1987,14.1757,14.191,41400.0
2013-02-19 11:10:00,18.52,18.54,18.52,18.52,64400.0,14.191,14.2064,14.191,14.191,64400.0
2013-02-19 11:20:00,18.52,18.57,18.52,18.56,81400.0,14.191,14.2293,14.191,14.2217,81400.0
2013-02-19 11:30:00,18.57,18.58,18.54,18.58,112400.0,14.2293,14.237,14.2064,14.237,112400.0
2013-02-19 11:40:00,18.58,18.59,18.57,18.59,62000.0,14.237,14.2447,14.2293,14.2447,62000.0
2013-02-19 11:50:00,18.59,18.61,18.58,18.6,124600.0,14.2447,14.26,14.237,14.2523,124600.0
2013-02-19 12:00:00,18.6,18.6,18.52,18.52,34600.0,14.2523,14.2523,14.191,14.191,34600.0
2013-02-19 12:10:00,18.52,18.53,18.49,18.5,60200.0,14.191,14.1987,14.168,14.1757,60200.0
2013-02-19 12:20:00,18.49,18.5,18.49,18.49,108400.0,14.168,14.1757,14.168,14.168,108400.0
2013-02-19 12:30:00,18.49,18.49,18.48,18.49,47800.0,14.168,14.168,14.1604,14.168,47800.0
2013-02-19 12:40:00,18.49,18.5,18.47,18.47,68600.0,14.168,14.1757,14.1527,14.1527,68600.0
2013-02-19 12:50:00,18.47,18.5,18.47,18.5,43800.0,14.1527,14.1757,14.1527,14.1757,43800.0
2013-02-19 13:00:00,18.5,18.5,18.49,18.5,71200.0,14.1757,14.1757,14.168,14.1757,71200.0
2013-02-19 13:10:00,18.5,18.5,18.49,18.5,68800.0,14.1757,14.1757,14.168,14.1757,68800.0
2013-02-19 13:20:00,18.5,18.5,18.49,18.49,142600.0,14.1757,14.1757,14.168,14.168,142600.0
2013-02-19 13:30:00,18.5,18.5,18.49,18.5,65600.0,14.1757,14.1757,14.168,14.1757,65600.0
2013-02-19 13:40:00,18.5,18.5,18.49,18.5,102800.0,14.1757,14.1757,14.168,14.1757,102800.0
2013-02-19 13:50:00,18.5,18.5,18.5,18.5,59000.0,14.1757,14.1757,14.1757,14.1757,59000.0
2013-02-19 14:00:00,18.5,18.52,18.5,18.51,91200.0,14.1757,14.191,14.1757,14.1834,91200.0
2013-02-19 14:10:00,18.51,18.52,18.5,18.5,71800.0,14.1834,14.191,14.1757,14.1757,71800.0
2013-02-19 14:20:00,18.5,18.5,18.5,18.5,68400.0,14.1757,14.1757,14.1757,14.1757,68400.0
2013-02-19 14:30:00,18.5,18.5,18.49,18.5,177000.0,14.1757,14.1757,14.168,14.1757,177000.0
2013-02-19 14:40:00,18.5,18.5,18.5,18.5,52600.0,14.1757,14.1757,14.1757,14.1757,52600.0
2013-02-19 14:50:00,18.5,18.5,18.5,18.5,77400.0,14.1757,14.1757,14.1757,14.1757,77400.0
2013-02-19 15:00:00,18.5,18.51,18.5,18.5,40600.0,14.1757,14.1834,14.1757,14.1757,40600.0
2013-02-19 15:10:00,18.51,18.54,18.51,18.53,120200.0,14.1834,14.2064,14.1834,14.1987,120200.0
2013-02-19 15:20:00,18.54,18.55,18.53,18.54,110000.0,14.2064,14.214,14.1987,14.2064,110000.0
2013-02-19 15:30:00,18.54,18.56,18.54,18.55,127000.0,14.2064,14.2217,14.2064,14.214,127000.0
2013-02-19 15:40:00,18.55,18.58,18.54,18.58,118400.0,14.214,14.237,14.2064,14.237,118400.0
2013-02-19 15:50:00,18.58,18.6,18.57,18.58,301000.0,14.237,14.2523,14.2293,14.237,301000.0
2013-02-20 09:30:00,18.54,18.58,18.5,18.57,131000.0,14.2064,14.237,14.1757,14.2293,131000.0
2013-02-20 09:40:00,18.57,18.6,18.53,18.55,141000.0,14.2293,14.2523,14.1987,14.214,141000.0
2013-02-20 09:50:00,18.54,18.6,18.54,18.55,52200.0,14.2064,14.2523,14.2064,14.214,52200.0
2013-02-20 10:00:00,18.56,18.58,18.55,18.55,74200.0,14.2217,14.237,14.214,14.214,74200.0
2013-02-20 10:10:00,18.56,18.6,18.56,18.6,46000.0,14.2217,14.2523,14.2217,14.2523,46000.0
2013-02-20 10:20:00,18.6,18.62,18.57,18.57,48000.0,14.2523,14.2677,14.2293,14.2293,48000.0
2013-02-20 10:30:00,18.56,18.57,18.5,18.54,60400.0,14.2217,14.2293,14.1757,14.2064,60400.0
2013-02-20 10:40:00,18.54,18.57,18.54,18.56,93000.0,14.2064,14.2293,14.2064,14.2217,93000.0
2013-02-20 10:50:00,18.57,18.57,18.52,18.52,51600.0,14.2293,14.2293,14.191,14.191,51600.0
2013-02-20 11:00:00,18.52,18.52,18.46,18.48,84000.0,14.191,14.191,14.1451,14.1604,84000.0
2013-02-20 11:10:00,18.49,18.5,18.45,18.47,96800.0,14.168,14.1757,14.1374,14.1527,96800.0
2013-02-20 11:20:00,18.47,18.49,18.46,18.46,47200.0,14.1527,14.168,14.1451,14.1451,47200.0
2013-02-20 11:30:00,18.46,18.47,18.39,18.4,87600.0,14.1451,14.1527,14.0914,14.0991,87600.0
2013-02-20 11:40:00,18.4,18.47,18.39,18.47,55800.0,14.0991,14.1527,14.0914,14.1527,55800.0
2013-02-20 11:50:00,18.47,18.47,18.43,18.45,31200.0,14.1527,14.1527,14.1221,14.1374,31200.0
2013-02-20 12:00:00,18.44,18.49,18.44,18.47,176200.0,14.1297,14.168,14.1297,14.1527,176200.0
2013-02-20 12:10:00,18.47,18.5,18.46,18.5,48400.0,14.1527,14.1757,14.1451,14.1757,48400.0
2013-02-20 12:20:00,18.5,18.5,18.49,18.5,37200.0,14.1757,14.1757,14.168,14.1757,37200.0
2013-02-20 12:30:00,18.49,18.5,18.47,18.49,32000.0,14.168,14.1757,14.1527,14.168,32000.0
2013-02-20 12:40:00,18.49,18.49,18.46,18.46,37600.0,14.168,14.168,14.1451,14.1451,37600.0
2013-02-20 12:50:00,18.46,18.46,18.44,18.46,26800.0,14.1451,14.1451,14.1297,14.1451,26800.0
2013-02-20 13:00:00,18.45,18.45,18.43,18.43,37000.0,14.1374,14.1374,14.1221,14.1221,37000.0
2013-02-20 13:10:00,18.43,18.43,18.39,18.42,22400.0,14.1221,14.1221,14.0914,14.1144,22400.0
2013-02-20 13:20:00,18.42,18.42,18.39,18.4,33600.0,14.1144,14.1144,14.0914,14.0991,33600.0
2013-02-20 13:30:00,18.4,18.42,18.39,18.4,35400.0,14.0991,14.1144,14.0914,14.0991,35400.0
2013-02-20 13:40:00,18.41,18.41,18.37,18.38,27600.0,14.1067,14.1067,14.0761,14.0838,27600.0
2013-02-20 13:50:00,18.37,18.38,18.36,18.36,24000.0,14.0761,14.0838,14.0684,14.0684,24000.0
2013-02-20 14:00:00,18.36,18.4,18.32,18.4,106000.0,14.0684,14.0991,14.0378,14.0991,106000.0
2013-02-20 14:10:00,18.4,18.4,18.36,18.4,51400.0,14.0991,14.0991,14.0684,14.0991,51400.0
2013-02-20 14:20:00,18.41,18.41,18.36,18.39,59400.0,14.1067,14.1067,14.0684,14.0914,59400.0
2013-02-20 14:30:00,18.39,18.4,18.35,18.38,52800.0,14.0914,14.0991,14.0608,14.0838,52800.0
2013-02-20 14:40:00,18.38,18.38,18.29,18.31,72200.0,14.0838,14.0838,14.0148,14.0301,72200.0
2013-02-20 14:50:00,18.31,18.31,18.25,18.27,54000.0,14.0301,14.0301,13.9841,13.9995,54000.0
2013-02-20 15:00:00,18.27,18.27,18.24,18.27,69400.0,13.9995,13.9995,13.9765,13.9995,69400.0
2013-02-20 15:10:00,18.27,18.27,18.23,18.25,82400.0,13.9995,13.9995,13.9688,13.9841,82400.0
2013-02-20 15:20:00,18.24,18.25,18.22,18.24,79400.0,13.9765,13.9841,13.9612,13.9765,79400.0
2013-02-20 15:30:00,18.24,18.29,18.22,18.29,131600.0,13.9765,14.0148,13.9612,14.0148,131600.0
2013-02-20 15:40:00,18.29,18.29,18.21,18.22,150000.0,14.0148,14.0148,13.9535,13.9612,150000.0
2013-02-20 15:50:00,18.23,18.25,18.21,18.23,518400.0,13.9688,13.9841,13.9535,13.9688,518400.0
2013-02-21 09:30:00,18.27,18.28,18.16,18.19,360600.0,13.9995,14.0071,13.9152,13.9382,360600.0
2013-02-21 09:40:00,18.2,18.21,18.08,18.09,281800.0,13.9458,13.9535,13.8539,13.8615,281800.0
2013-02-21 09:50:00,18.08,18.14,18.03,18.13,146000.0,13.8539,13.8999,13.8156,13.8922,146000.0
2013-02-21 10:00:00,18.13,18.13,18.0,18.06,343800.0,13.8922,13.8922,13.7926,13.8386,343800.0
2013-02-21 10:10:00,18.06,18.09,18.05,18.07,97600.0,13.8386,13.8615,13.8309,13.8462,97600.0
2013-02-21 10:20:00,18.06,18.1,18.03,18.08,153000.0,13.8386,13.8692,13.8156,13.8539,153000.0
2013-02-21 10:30:00,18.08,18.13,18.07,18.07,120400.0,13.8539,13.8922,13.8462,13.8462,120400.0
2013-02-21 10:40:00,18.07,18.11,18.02,18.11,95400.0,13.8462,13.8769,13.8079,13.8769,95400.0
2013-02-21 10:50:00,18.11,18.11,18.06,18.1,114200.0,13.8769,13.8769,13.8386,13.8692,114200.0
2013-02-21 11:00:00,18.1,18.11,18.03,18.07,154000.0,13.8692,13.8769,13.8156,13.8462,154000.0
2013-02-21 11:10:00,18.07,18.08,18.03,18.03,55400.0,13.8462,13.8539,13.8156,13.8156,55400.0
2013-02-21 11:20:00,18.03,18.07,18.03,18.07,67800.0,13.8156,13.8462,13.8156,13.8462,67800.0
2013-02-21 11:30:00,18.06,18.06,18.02,18.05,79800.0,13.8386,13.8386,13.8079,13.8309,79800.0
2013-02-21 11:40:00,18.05,18.08,18.04,18.05,175200.0,13.8309,13.8539,13.8232,13.8309,175200.0
2013-02-21 11:50:00,18.05,18.06,18.03,18.05,54600.0,13.8309,13.8386,13.8156,13.8309,54600.0
2013-02-21 12:00:00,18.05,18.05,17.98,18.0,65400.0,13.8309,13.8309,13.7773,13.7926,65400.0
2013-02-21 12:10:00,17.99,17.99,17.93,17.96,77800.0,13.7849,13.7849,13.7389,13.7619,77800.0
2013-02-21 12:20:00,17.95,17.96,17.92,17.92,139400.0,13.7543,13.7619,13.7313,13.7313,139400.0
2013-02-21 12:30:00,17.92,17.95,17.92,17.93,65600.0,13.7313,13.7543,13.7313,13.7389,65600.0
2013-02-21 12:40:00,17.94,17.97,17.94,17.95,53600.0,13.7466,13.7696,13.7466,13.7543,53600.0
2013-02-21 12:50:00,17.96,17.99,17.96,17.99,39600.0,13.7619,13.7849,13.7619,13.7849,39600.0
2013-02-21 13:00:00,17.99,18.01,17.99,18.0,45000.0,13.7849,13.8002,13.7849,13.7926,45000.0
2013-02-21 13:10:00,18.0,18.0,17.99,18.0,34600.0,13.7926,13.7926,13.7849,13.7926,34600.0
2013-02-21 13:20:00,18.0,18.0,17.96,17.96,42600.0,13.7926,13.7926,13.7619,13.7619,42600.0
2013-02-21 13:30:00,17.97,17.99,17.95,17.99,51800.0,13.7696,13.7849,13.7543,13.7849,51800.0
2013-02-21 13:40:00,17.99,18.0,17.98,18.0,130000.0,13.7849,13.7926,13.7773,13.7926,130000.0
2013-02-21 13:50:00,17.99,18.01,17.98,18.01,99200.0,13.7849,13.8002,13.7773,13.8002,99200.0
2013-02-21 14:00:00,18.0,18.0,17.98,17.99,93400.0,13.7926,13.7926,13.7773,13.7849,93400.0
2013-02-21 14:10:00,17.99,18.0,17.98,17.99,37600.0,13.7849,13.7926,13.7773,13.7849,37600.0
2013-02-21 14:20:00,17.99,18.03,17.98,18.03,129600.0,13.7849,13.8156,13.7773,13.8156,129600.0
2013-02-21 14:30:00,18.03,18.05,18.03,18.04,44600.0,13.8156,13.8309,13.8156,13.8232,44600.0
2013-02-21 14:40:00,18.04,18.04,18.03,18.03,49600.0,13.8232,13.8232,13.8156,13.8156,49600.0
2013-02-21 14:50:00,18.03,18.05,18.02,18.05,78200.0,13.8156,13.8309,13.8079,13.8309,78200.0
2013-02-21 15:00:00,18.05,18.12,18.04,18.11,122800.0,13.8309,13.8845,13.8232,13.8769,122800.0
2013-02-21 15:10:00,18.11,18.11,18.09,18.1,80800.0,13.8769,13.8769,13.8615,13.8692,80800.0
2013-02-21 15:20:00,18.09,18.14,18.08,18.11,74800.0,13.8615,13.8999,13.8539,13.8769,74800.0
2013-02-21 15:30:00,18.11,18.13,18.08,18.1,106800.0,13.8769,13.8922,13.8539,13.8692,106800.0
2013-02-21 15:40:00,18.1,18.1,18.07,18.07,114400.0,13.8692,13.8692,13.8462,13.8462,114400.0
2013-02-21 15:50:00,18.07,18.08,18.05,18.07,257600.0,13.8462,13.8539,13.8309,13.8462,257600.0
2013-02-22 09:30:00,18.28,18.44,18.18,18.41,302800.0,14.0071,14.1297,13.9305,14.1067,302800.0
2013-02-22 09:40:00,18.41,18.41,18.25,18.27,178200.0,14.1067,14.1067,13.9841,13.9995,178200.0
2013-02-22 09:50:00,18.26,18.36,18.25,18.36,132600.0,13.9918,14.0684,13.9841,14.0684,132600.0
2013-02-22 10:00:00,18.36,18.43,18.34,18.41,135600.0,14.0684,14.1221,14.0531,14.1067,135600.0
2013-02-22 10:10:00,18.41,18.41,18.35,18.38,156000.0,14.1067,14.1067,14.0608,14.0838,156000.0
2013-02-22 10:20:00,18.38,18.44,18.36,18.36,180200.0,14.0838,14.1297,14.0684,14.0684,180200.0
2013-02-22 10:30:00,18.36,18.36,18.3,18.32,118200.0,14.0684,14.0684,14.0225,14.0378,118200.0
2013-02-22 10:40:00,18.31,18.35,18.3,18.33,127200.0,14.0301,14.0608,14.0225,14.0454,127200.0
2013-02-22 10:50:00,18.33,18.33,18.31,18.31,91600.0,14.0454,14.0454,14.0301,14.0301,91600.0
2013-02-22 11:00:00,18.31,18.32,18.3,18.31,51400.0,14.0301,14.0378,14.0225,14.0301,51400.0
2013-02-22 11:10:00,18.31,18.34,18.28,18.34,112400.0,14.0301,14.0531,14.0071,14.0531,112400.0
2013-02-22 11:20:00,18.34,18.43,18.34,18.43,152400.0,14.0531,14.1221,14.0531,14.1221,152400.0
2013-02-22 11:30:00,18.43,18.46,18.43,18.45,59800.0,14.1221,14.1451,14.1221,14.1374,59800.0
2013-02-22 11:40:00,18.46,18.47,18.44,18.45,74400.0,14.1451,14.1527,14.1297,14.1374,74400.0
2013-02-22 11:50:00,18.45,18.49,18.45,18.48,101200.0,14.1374,14.168,14.1374,14.1604,101200.0
2013-02-22 12:00:00,18.48,18.48,18.43,18.46,136600.0,14.1604,14.1604,14.1221,14.1451,136600.0
2013-02-22 12:10:00,18.46,18.46,18.43,18.44,51800.0,14.1451,14.1451,14.1221,14.1297,51800.0
2013-02-22 12:20:00,18.44,18.44,18.41,18.43,57400.0,14.1297,14.1297,14.1067,14.1221,57400.0
2013-02-22 12:30:00,18.43,18.43,18.41,18.43,38600.0,14.1221,14.1221,14.1067,14.1221,38600.0
2013-02-22 12:40:00,18.43,18.46,18.43,18.45,61400.0,14.1221,14.1451,14.1221,14.1374,61400.0
2013-02-22 12:50:00,18.46,18.48,18.46,18.47,29600.0,14.1451,14.1604,14.1451,14.1527,29600.0
2013-02-22 13:00:00,18.48,18.48,18.46,18.46,44800.0,14.1604,14.1604,14.1451,14.1451,44800.0
2013-02-22 13:10:00,18.47,18.48,18.46,18.48,79200.0,14.1527,14.1604,14.1451,14.1604,79200.0
2013-02-22 13:20:00,18.48,18.49,18.45,18.45,52200.0,14.1604,14.168,14.1374,14.1374,52200.0
2013-02-22 13:30:00,18.46,18.47,18.45,18.47,29800.0,14.1451,14.1527,14.1374,14.1527,29800.0
2013-02-22 13:40:00,18.47,18.48,18.44,18.45,39200.0,14.1527,14.1604,14.1297,14.1374,39200.0
2013-02-22 13:50:00,18.45,18.46,18.45,18.46,47400.0,14.1374,14.1451,14.1374,14.1451,47400.0
2013-02-22 14:00:00,18.46,18.46,18.41,18.41,70200.0,14.1451,14.1451,14.1067,14.1067,70200.0
2013-02-22 14:10:00,18.42,18.44,18.42,18.43,42000.0,14.1144,14.1297,14.1144,14.1221,42000.0
2013-02-22 14:20:00,18.43,18.43,18.43,18.43,32400.0,14.1221,14.1221,14.1221,14.1221,32400.0
2013-02-22 14:30:00,18.43,18.44,18.43,18.44,33600.0,14.1221,14.1297,14.1221,14.1297,33600.0
2013-02-22 14:40:00,18.43,18.44,18.4,18.4,47600.0,14.1221,14.1297,14.0991,14.0991,47600.0
2013-02-22 14:50:00,18.4,18.43,18.4,18.41,41800.0,14.0991,14.1221,14.0991,14.1067,41800.0
2013-02-22 15:00:00,18.42,18.43,18.42,18.42,65400.0,14.1144,14.1221,14.1144,14.1144,65400.0
2013-02-22 15:10:00,18.42,18.44,18.41,18.42,93800.0,14.1144,14.1297,14.1067,14.1144,93800.0
2013-02-22 15:20:00,18.42,18.42,18.39,18.4,74800.0,14.1144,14.1144,14.0914,14.0991,74800.0
2013-02-22 15:30:00,18.4,18.42,18.4,18.42,91000.0,14.0991,14.1144,14.0991,14.1144,91000.0
2013-02-22 15:40:00,18.41,18.42,18.41,18.41,129000.0,14.1067,14.1144,14.1067,14.1067,129000.0
2013-02-22 15:50:00,18.41,18.44,18.41,18.43,230800.0,14.1067,14.1297,14.1067,14.1221,230800.0
2013-02-25 09:30:00,18.48,18.63,18.48,18.58,271400.0,14.1604,14.2753,14.1604,14.237,271400.0
2013-02-25 09:40:00,18.56,18.57,18.5,18.54,137200.0,14.2217,14.2293,14.1757,14.2064,137200.0
2013-02-25 09:50:00,18.54,18.58,18.53,18.58,253200.0,14.2064,14.237,14.1987,14.237,253200.0
2013-02-25 10:00:00,18.58,18.6,18.53,18.53,180000.0,14.237,14.2523,14.1987,14.1987,180000.0
2013-02-25 10:10:00,18.53,18.57,18.53,18.55,95800.0,14.1987,14.2293,14.1987,14.214,95800.0
2013-02-25 10:20:00,18.55,18.55,18.48,18.5,122800.0,14.214,14.214,14.1604,14.1757,122800.0
2013-02-25 10:30:00,18.5,18.52,18.45,18.46,127400.0,14.1757,14.191,14.1374,14.1451,127400.0
2013-02-25 10:40:00,18.46,18.49,18.41,18.42,63800.0,14.1451,14.168,14.1067,14.1144,63800.0
2013-02-25 10:50:00,18.42,18.43,18.36,18.41,73800.0,14.1144,14.1221,14.0684,14.1067,73800.0
2013-02-25 11:00:00,18.4,18.45,18.36,18.44,64600.0,14.0991,14.1374,14.0684,14.1297,64600.0
2013-02-25 11:10:00,18.44,18.44,18.39,18.4,59200.0,14.1297,14.1297,14.0914,14.0991,59200.0
2013-02-25 11:20:00,18.4,18.44,18.38,18.41,42600.0,14.0991,14.1297,14.0838,14.1067,42600.0
2013-02-25 11:30:00,18.4,18.41,18.34,18.34,51200.0,14.0991,14.1067,14.0531,14.0531,51200.0
2013-02-25 11:40:00,18.35,18.37,18.32,18.32,41400.0,14.0608,14.0761,14.0378,14.0378,41400.0
2013-02-25 11:50:00,18.32,18.32,18.25,18.28,57800.0,14.0378,14.0378,13.9841,14.0071,57800.0
2013-02-25 12:00:00,18.28,18.33,18.26,18.33,121400.0,14.0071,14.0454,13.9918,14.0454,121400.0
2013-02-25 12:10:00,18.33,18.35,18.31,18.32,43600.0,14.0454,14.0608,14.0301,14.0378,43600.0
2013-02-25 12:20:00,18.32,18.34,18.3,18.34,41400.0,14.0378,14.0531,14.0225,14.0531,41400.0
2013-02-25 12:30:00,18.34,18.34,18.3,18.33,30400.0,14.0531,14.0531,14.0225,14.0454,30400.0
2013-02-25 12:40:00,18.33,18.4,18.31,18.4,30800.0,14.0454,14.0991,14.0301,14.0991,30800.0
2013-02-25 12:50:00,18.4,18.41,18.36,18.38,28600.0,14.0991,14.1067,14.0684,14.0838,28600.0
2013-02-25 13:00:00,18.38,18.39,18.32,18.34,31600.0,14.0838,14.0914,14.0378,14.0531,31600.0
2013-02-25 13:10:00,18.34,18.36,18.33,18.33,34000.0,14.0531,14.0684,14.0454,14.0454,34000.0
2013-02-25 13:20:00,18.33,18.33,18.3,18.31,29000.0,14.0454,14.0454,14.0225,14.0301,29000.0
2013-02-25 13:30:00,18.32,18.32,18.29,18.31,48800.0,14.0378,14.0378,14.0148,14.0301,48800.0
2013-02-25 13:40:00,18.31,18.31,18.27,18.3,40400.0,14.0301,14.0301,13.9995,14.0225,40400.0
2013-02-25 13:50:00,18.3,18.31,18.22,18.25,74800.0,14.0225,14.0301,13.9612,13.9841,74800.0
2013-02-25 14:00:00,18.24,18.24,18.18,18.24,75200.0,13.9765,13.9765,13.9305,13.9765,75200.0
2013-02-25 14:10:00,18.24,18.25,18.22,18.24,59200.0,13.9765,13.9841,13.9612,13.9765,59200.0
2013-02-25 14:20:00,18.25,18.25,18.23,18.25,66200.0,13.9841,13.9841,13.9688,13.9841,66200.0
2013-02-25 14:30:00,18.25,18.29,18.25,18.28,97600.0,13.9841,14.0148,13.9841,14.0071,97600.0
2013-02-25 14:40:00,18.28,18.33,18.27,18.28,144000.0,14.0071,14.0454,13.9995,14.0071,144000.0
2013-02-25 14:50:00,18.28,18.3,18.27,18.29,46200.0,14.0071,14.0225,13.9995,14.0148,46200.0
2013-02-25 15:00:00,18.28,18.3,18.25,18.28,68200.0,14.0071,14.0225,13.9841,14.0071,68200.0
2013-02-25 15:10:00,18.28,18.3,18.24,18.25,82200.0,14.0071,14.0225,13.9765,13.9841,82200.0
2013-02-25 15:20:00,18.25,18.25,18.19,18.2,73600.0,13.9841,13.9841,13.9382,13.9458,73600.0
2013-02-25 15:30:00,18.21,18.23,18.18,18.19,132800.0,13.9535,13.9688,13.9305,13.9382,132800.0
2013-02-25 15:40:00,18.19,18.2,18.14,18.14,170200.0,13.9382,13.9458,13.8999,13.8999,170200.0
2013-02-25 15:50:00,18.14,18.15,18.05,18.06,388000.0,13.8999,13.9075,13.8309,13.8386,388000.0
2013-02-26 09:30:00,18.14,18.16,18.03,18.13,146400.0,13.8999,13.9152,13.8156,13.8922,146400.0
2013-02-26 09:40:00,18.13,18.21,18.13,18.19,79000.0,13.8922,13.9535,13.8922,13.9382,79000.0
2013-02-26 09:50:00,18.19,18.24,18.15,18.22,91200.0,13.9382,13.9765,13.9075,13.9612,91200.0
2013-02-26 10:00:00,18.23,18.27,18.2,18.2,90600.0,13.9688,13.9995,13.9458,13.9458,90600.0
2013-02-26 10:10:00,18.19,18.19,18.12,18.14,118600.0,13.9382,13.9382,13.8845,13.8999,118600.0
2013-02-26 10:20:00,18.14,18.16,18.06,18.11,134000.0,13.8999,13.9152,13.8386,13.8769,134000.0
2013-02-26 10:30:00,18.11,18.13,18.09,18.11,103200.0,13.8769,13.8922,13.8615,13.8769,103200.0
2013-02-26 10:40:00,18.1,18.15,18.09,18.11,204200.0,13.8692,13.9075,13.8615,13.8769,204200.0
2013-02-26 10:50:00,18.11,18.18,18.11,18.15,140600.0,13.8769,13.9305,13.8769,13.9075,140600.0
2013-02-26 11:00:00,18.15,18.17,18.08,18.08,145800.0,13.9075,13.9228,13.8539,13.8539,145800.0
2013-02-26 11:10:00,18.08,18.17,18.08,18.15,109800.0,13.8539,13.9228,13.8539,13.9075,109800.0
2013-02-26 11:20:00,18.16,18.17,18.07,18.11,167000.0,13.9152,13.9228,13.8462,13.8769,167000.0
2013-02-26 11:30:00,18.11,18.13,18.07,18.07,79800.0,13.8769,13.8922,13.8462,13.8462,79800.0
2013-02-26 11:40:00,18.07,18.07,18.02,18.04,54200.0,13.8462,13.8462,13.8079,13.8232,54200.0
2013-02-26 11:50:00,18.04,18.08,18.04,18.08,87800.0,13.8232,13.8539,13.8232,13.8539,87800.0
2013-02-26 12:00:00,18.08,18.09,18.03,18.05,90800.0,13.8539,13.8615,13.8156,13.8309,90800.0
2013-02-26 12:10:00,18.06,18.06,18.02,18.03,53600.0,13.8386,13.8386,13.8079,13.8156,53600.0
2013-02-26 12:20:00,18.03,18.11,18.02,18.11,72400.0,13.8156,13.8769,13.8079,13.8769,72400.0
2013-02-26 12:30:00,18.11,18.11,18.07,18.11,66200.0,13.8769,13.8769,13.8462,13.8769,66200.0
2013-02-26 12:40:00,18.11,18.12,18.08,18.1,32000.0,13.8769,13.8845,13.8539,13.8692,32000.0
2013-02-26 12:50:00,18.1,18.12,18.07,18.08,32200.0,13.8692,13.8845,13.8462,13.8539,32200.0
2013-02-26 13:00:00,18.09,18.13,18.09,18.1,48600.0,13.8615,13.8922,13.8615,13.8692,48600.0
2013-02-26 13:10:00,18.11,18.11,18.06,18.06,68000.0,13.8769,13.8769,13.8386,13.8386,68000.0
2013-02-26 13:20:00,18.06,18.07,18.04,18.05,42800.0,13.8386,13.8462,13.8232,13.8309,42800.0
2013-02-26 13:30:00,18.05,18.08,18.04,18.05,78200.0,13.8309,13.8539,13.8232,13.8309,78200.0
2013-02-26 13:40:00,18.06,18.13,18.06,18.13,59600.0,13.8386,13.8922,13.8386,13.8922,59600.0
2013-02-26 13:50:00,18.13,18.17,18.13,18.17,89600.0,13.8922,13.9228,13.8922,13.9228,89600.0
2013-02-26 14:00:00,18.17,18.21,18.15,18.19,79600.0,13.9228,13.9535,13.9075,13.9382,79600.0
2013-02-26 14:10:00,18.2,18.2,18.16,18.18,42000.0,13.9458,13.9458,13.9152,13.9305,42000.0
2013-02-26 14:20:00,18.18,18.2,18.18,18.19,39200.0,13.9305,13.9458,13.9305,13.9382,39200.0
2013-02-26 14:30:00,18.19,18.21,18.18,18.18,54800.0,13.9382,13.9535,13.9305,13.9305,54800.0
2013-02-26 14:40:00,18.18,18.18,18.14,18.16,41400.0,13.9305,13.9305,13.8999,13.9152,41400.0
2013-02-26 14:50:00,18.16,18.18,18.15,18.17,57200.0,13.9152,13.9305,13.9075,13.9228,57200.0
2013-02-26 15:00:00,18.17,18.2,18.16,18.18,93200.0,13.9228,13.9458,13.9152,13.9305,93200.0
2013-02-26 15:10:00,18.18,18.19,18.14,18.16,92000.0,13.9305,13.9382,13.8999,13.9152,92000.0
2013-02-26 15:20:00,18.16,18.2,18.15,18.2,100600.0,13.9152,13.9458,13.9075,13.9458,100600.0
2013-02-26 15:30:00,18.2,18.22,18.18,18.21,157800.0,13.9458,13.9612,13.9305,13.9535,157800.0
2013-02-26 15:40:00,18.22,18.25,18.21,18.22,145000.0,13.9612,13.9841,13.9535,13.9612,145000.0
2013-02-26 15:50:00,18.22,18.24,18.2,18.22,205000.0,13.9612,13.9765,13.9458,13.9612,205000.0
2013-02-27 09:30:00,18.2,18.2,18.12,18.17,93400.0,13.9458,13.9458,13.8845,13.9228,93400.0
2013-02-27 09:40:00,18.16,18.28,18.16,18.28,90600.0,13.9152,14.0071,13.9152,14.0071,90600.0
2013-02-27 09:50:00,18.27,18.34,18.24,18.29,125000.0,13.9995,14.0531,13.9765,14.0148,125000.0
2013-02-27 10:00:00,18.3,18.31,18.23,18.23,91400.0,14.0225,14.0301,13.9688,13.9688,91400.0
2013-02-27 10:10:00,18.22,18.27,18.22,18.25,95000.0,13.9612,13.9995,13.9612,13.9841,95000.0
2013-02-27 10:20:00,18.25,18.33,18.25,18.3,27000.0,13.9841,14.0454,13.9841,14.0225,27000.0
2013-02-27 10:30:00,18.3,18.33,18.3,18.32,43000.0,14.0225,14.0454,14.0225,14.0378,43000.0
2013-02-27 10:40:00,18.33,18.35,18.26,18.27,54800.0,14.0454,14.0608,13.9918,13.9995,54800.0
2013-02-27 10:50:00,18.27,18.29,18.26,18.28,34000.0,13.9995,14.0148,13.9918,14.0071,34000.0
2013-02-27 11:00:00,18.28,18.34,18.27,18.33,51800.0,14.0071,14.0531,13.9995,14.0454,51800.0
2013-02-27 11:10:00,18.34,18.36,18.32,18.34,48200.0,14.0531,14.0684,14.0378,14.0531,48200.0
2013-02-27 11:20:00,18.35,18.39,18.35,18.39,55200.0,14.0608,14.0914,14.0608,14.0914,55200.0
2013-02-27 11:30:00,18.4,18.41,18.38,18.41,36400.0,14.0991,14.1067,14.0838,14.1067,36400.0
2013-02-27 11:40:00,18.41,18.42,18.39,18.41,40200.0,14.1067,14.1144,14.0914,14.1067,40200.0
2013-02-27 11:50:00,18.41,18.42,18.38,18.38,45200.0,14.1067,14.1144,14.0838,14.0838,45200.0
2013-02-27 12:00:00,18.38,18.4,18.37,18.39,115000.0,14.0838,14.0991,14.0761,14.0914,115000.0
2013-02-27 12:10:00,18.39,18.4,18.36,18.4,59000.0,14.0914,14.0991,14.0684,14.0991,59000.0
2013-02-27 12:20:00,18.4,18.43,18.4,18.43,60000.0,14.0991,14.1221,14.0991,14.1221,60000.0
2013-02-27 12:30:00,18.43,18.46,18.42,18.42,44600.0,14.1221,14.1451,14.1144,14.1144,44600.0
2013-02-27 12:40:00,18.42,18.42,18.39,18.4,52600.0,14.1144,14.1144,14.0914,14.0991,52600.0
2013-02-27 12:50:00,18.39,18.41,18.36,18.37,71400.0,14.0914,14.1067,14.0684,14.0761,71400.0
2013-02-27 13:00:00,18.38,18.38,18.35,18.36,46600.0,14.0838,14.0838,14.0608,14.0684,46600.0
2013-02-27 13:10:00,18.36,18.38,18.34,18.36,77800.0,14.0684,14.0838,14.0531,14.0684,77800.0
2013-02-27 13:20:00,18.36,18.36,18.34,18.35,45800.0,14.0684,14.0684,14.0531,14.0608,45800.0
2013-02-27 13:30:00,18.35,18.36,18.33,18.36,49000.0,14.0608,14.0684,14.0454,14.0684,49000.0
2013-02-27 13:40:00,18.36,18.36,18.31,18.32,253400.0,14.0684,14.0684,14.0301,14.0378,253400.0
2013-02-27 13:50:00,18.32,18.33,18.29,18.33,73000.0,14.0378,14.0454,14.0148,14.0454,73000.0
2013-02-27 14:00:00,18.33,18.36,18.33,18.36,34200.0,14.0454,14.0684,14.0454,14.0684,34200.0
2013-02-27 14:10:00,18.36,18.39,18.36,18.38,46000.0,14.0684,14.0914,14.0684,14.0838,46000.0
2013-02-27 14:20:00,18.38,18.41,18.38,18.38,62000.0,14.0838,14.1067,14.0838,14.0838,62000.0
2013-02-27 14:30:00,18.38,18.38,18.36,18.38,39800.0,14.0838,14.0838,14.0684,14.0838,39800.0
2013-02-27 14:40:00,18.38,18.41,18.35,18.38,66000.0,14.0838,14.1067,14.0608,14.0838,66000.0
2013-02-27 14:50:00,18.38,18.41,18.36,18.39,53000.0,14.0838,14.1067,14.0684,14.0914,53000.0
2013-02-27 15:00:00,18.39,18.41,18.38,18.41,64400.0,14.0914,14.1067,14.0838,14.1067,64400.0
2013-02-27 15:10:00,18.41,18.43,18.41,18.43,48600.0,14.1067,14.1221,14.1067,14.1221,48600.0
2013-02-27 15:20:00,18.43,18.45,18.42,18.42,50800.0,14.1221,14.1374,14.1144,14.1144,50800.0
2013-02-27 15:30:00,18.42,18.46,18.42,18.45,64400.0,14.1144,14.1451,14.1144,14.1374,64400.0
2013-02-27 15:40:00,18.46,18.46,18.4,18.41,106400.0,14.1451,14.1451,14.0991,14.1067,106400.0
2013-02-27 15:50:00,18.41,18.43,18.36,18.36,257400.0,14.1067,14.1221,14.0684,14.0684,257400.0
2013-02-28 09:30:00,18.39,18.47,18.31,18.46,96600.0,14.0914,14.1527,14.0301,14.1451,96600.0
2013-02-28 09:40:00,18.45,18.49,18.42,18.48,47600.0,14.1374,14.168,14.1144,14.1604,47600.0
2013-02-28 09:50:00,18.48,18.48,18.44,18.47,67000.0,14.1604,14.1604,14.1297,14.1527,67000.0
2013-02-28 10:00:00,18.47,18.5,18.45,18.48,92600.0,14.1527,14.1757,14.1374,14.1604,92600.0
2013-02-28 10:10:00,18.49,18.55,18.46,18.49,80400.0,14.168,14.214,14.1451,14.168,80400.0
2013-02-28 10:20:00,18.49,18.52,18.47,18.49,57800.0,14.168,14.191,14.1527,14.168,57800.0
2013-02-28 10:30:00,18.49,18.49,18.43,18.43,66000.0,14.168,14.168,14.1221,14.1221,66000.0
2013-02-28 10:40:00,18.42,18.42,18.35,18.36,50000.0,14.1144,14.1144,14.0608,14.0684,50000.0
2013-02-28 10:50:00,18.36,18.38,18.31,18.33,45800.0,14.0684,14.0838,14.0301,14.0454,45800.0
2013-02-28 11:00:00,18.33,18.42,18.32,18.41,44800.0,14.0454,14.1144,14.0378,14.1067,44800.0
2013-02-28 11:10:00,18.41,18.43,18.4,18.42,60400.0,14.1067,14.1221,14.0991,14.1144,60400.0
2013-02-28 11:20:00,18.42,18.44,18.41,18.43,76200.0,14.1144,14.1297,14.1067,14.1221,76200.0
2013-02-28 11:30:00,18.42,18.44,18.35,18.35,62600.0,14.1144,14.1297,14.0608,14.0608,62600.0
2013-02-28 11:40:00,18.35,18.38,18.35,18.38,27400.0,14.0608,14.0838,14.0608,14.0838,27400.0
2013-02-28 11:50:00,18.37,18.38,18.34,18.35,32600.0,14.0761,14.0838,14.0531,14.0608,32600.0
2013-02-28 12:00:00,18.35,18.4,18.35,18.39,34600.0,14.0608,14.0991,14.0608,14.0914,34600.0
2013-02-28 12:10:00,18.38,18.38,18.33,18.36,116400.0,14.0838,14.0838,14.0454,14.0684,116400.0
2013-02-28 12:20:00,18.36,18.36,18.34,18.35,28400.0,14.0684,14.0684,14.0531,14.0608,28400.0
2013-02-28 12:30:00,18.34,18.4,18.34,18.36,70200.0,14.0531,14.0991,14.0531,14.0684,70200.0
2013-02-28 12:40:00,18.36,18.37,18.36,18.36,29200.0,14.0684,14.0761,14.0684,14.0684,29200.0
2013-02-28 12:50:00,18.36,18.36,18.34,18.35,30400.0,14.0684,14.0684,14.0531,14.0608,30400.0
2013-02-28 13:00:00,18.35,18.35,18.33,18.34,28400.0,14.0608,14.0608,14.0454,14.0531,28400.0
2013-02-28 13:10:00,18.34,18.36,18.34,18.36,36600.0,14.0531,14.0684,14.0531,14.0684,36600.0
2013-02-28 13:20:00,18.36,18.42,18.36,18.42,57800.0,14.0684,14.1144,14.0684,14.1144,57800.0
2013-02-28 13:30:00,18.41,18.42,18.39,18.39,29200.0,14.1067,14.1144,14.0914,14.0914,29200.0
2013-02-28 13:40:00,18.38,18.39,18.36,18.39,25800.0,14.0838,14.0914,14.0684,14.0914,25800.0
2013-02-28 13:50:00,18.39,18.4,18.36,18.37,30600.0,14.0914,14.0991,14.0684,14.0761,30600.0
2013-02-28 14:00:00,18.38,18.38,18.36,18.36,30200.0,14.0838,14.0838,14.0684,14.0684,30200.0
2013-02-28 14:10:00,18.36,18.38,18.36,18.36,31000.0,14.0684,14.0838,14.0684,14.0684,31000.0
2013-02-28 14:20:00,18.36,18.38,18.36,18.38,46600.0,14.0684,14.0838,14.0684,14.0838,46600.0
2013-02-28 14:30:00,18.38,18.39,18.35,18.36,50200.0,14.0838,14.0914,14.0608,14.0684,50200.0
2013-02-28 14:40:00,18.36,18.38,18.35,18.36,49400.0,14.0684,14.0838,14.0608,14.0684,49400.0
2013-02-28 14:50:00,18.36,18.36,18.33,18.36,47600.0,14.0684,14.0684,14.0454,14.0684,47600.0
2013-02-28 15:00:00,18.36,18.36,18.32,18.33,65600.0,14.0684,14.0684,14.0378,14.0454,65600.0
2013-02-28 15:10:00,18.33,18.33,18.25,18.27,77400.0,14.0454,14.0454,13.9841,13.9995,77400.0
2013-02-28 15:20:00,18.28,18.29,18.26,18.28,158000.0,14.0071,14.0148,13.9918,14.0071,158000.0
2013-02-28 15:30:00,18.28,18.31,18.28,18.31,114600.0,14.0071,14.0301,14.0071,14.0301,114600.0
2013-02-28 15:40:00,18.31,18.31,18.27,18.29,121600.0,14.0301,14.0301,13.9995,14.0148,121600.0
2013-02-28 15:50:00,18.29,18.3,18.23,18.24,375200.0,14.0148,14.0225,13.9688,13.9765,375200.0
2013-03-01 09:30:00,18.22,18.22,18.02,18.05,121000.0,13.9612,13.9612,13.8079,13.8309,121000.0
2013-03-01 09:40:00,18.03,18.07,18.0,18.02,144400.0,13.8156,13.8462,13.7926,13.8079,144400.0
2013-03-01 09:50:00,18.03,18.04,17.99,18.0,222200.0,13.8156,13.8232,13.7849,13.7926,222200.0
2013-03-01 10:00:00,18.0,18.11,18.0,18.1,251400.0,13.7926,13.8769,13.7926,13.8692,251400.0
2013-03-01 10:10:00,18.1,18.11,18.07,18.08,151000.0,13.8692,13.8769,13.8462,13.8539,151000.0
2013-03-01 10:20:00,18.09,18.09,18.04,18.07,126800.0,13.8615,13.8615,13.8232,13.8462,126800.0
2013-03-01 10:30:00,18.07,18.18,18.07,18.14,269000.0,13.8462,13.9305,13.8462,13.8999,269000.0
2013-03-01 10:40:00,18.15,18.21,18.13,18.2,152000.0,13.9075,13.9535,13.8922,13.9458,152000.0
2013-03-01 10:50:00,18.2,18.27,18.2,18.27,97000.0,13.9458,13.9995,13.9458,13.9995,97000.0
2013-03-01 11:00:00,18.27,18.3,18.24,18.26,83200.0,13.9995,14.0225,13.9765,13.9918,83200.0
2013-03-01 11:10:00,18.25,18.3,18.2,18.21,85800.0,13.9841,14.0225,13.9458,13.9535,85800.0
2013-03-01 11:20:00,18.21,18.21,18.15,18.15,136000.0,13.9535,13.9535,13.9075,13.9075,136000.0
2013-03-01 11:30:00,18.15,18.2,18.15,18.16,55400.0,13.9075,13.9458,13.9075,13.9152,55400.0
2013-03-01 11:40:00,18.15,18.16,18.12,18.15,48400.0,13.9075,13.9152,13.8845,13.9075,48400.0
2013-03-01 11:50:00,18.14,18.21,18.14,18.21,38800.0,13.8999,13.9535,13.8999,13.9535,38800.0
2013-03-01 12:00:00,18.21,18.25,18.21,18.25,221400.0,13.9535,13.9841,13.9535,13.9841,221400.0
2013-03-01 12:10:00,18.25,18.29,18.25,18.28,37600.0,13.9841,14.0148,13.9841,14.0071,37600.0
2013-03-01 12:20:00,18.28,18.33,18.28,18.31,75800.0,14.0071,14.0454,14.0071,14.0301,75800.0
2013-03-01 12:30:00,18.31,18.33,18.27,18.29,52600.0,14.0301,14.0454,13.9995,14.0148,52600.0
2013-03-01 12:40:00,18.29,18.29,18.27,18.28,14800.0,14.0148,14.0148,13.9995,14.0071,14800.0
2013-03-01 12:50:00,18.29,18.3,18.27,18.3,34000.0,14.0148,14.0225,13.9995,14.0225,34000.0
2013-03-01 13:00:00,18.3,18.31,18.26,18.27,25200.0,14.0225,14.0301,13.9918,13.9995,25200.0
2013-03-01 13:10:00,18.27,18.3,18.27,18.27,22600.0,13.9995,14.0225,13.9995,13.9995,22600.0
2013-03-01 13:20:00,18.27,18.28,18.25,18.26,25200.0,13.9995,14.0071,13.9841,13.9918,25200.0
2013-03-01 13:30:00,18.27,18.28,18.23,18.23,54000.0,13.9995,14.0071,13.9688,13.9688,54000.0
2013-03-01 13:40:00,18.24,18.24,18.18,18.18,55800.0,13.9765,13.9765,13.9305,13.9305,55800.0
2013-03-01 13:50:00,18.18,18.2,18.17,18.2,96800.0,13.9305,13.9458,13.9228,13.9458,96800.0
2013-03-01 14:00:00,18.2,18.23,18.2,18.22,110800.0,13.9458,13.9688,13.9458,13.9612,110800.0
2013-03-01 14:10:00,18.21,18.23,18.2,18.2,51600.0,13.9535,13.9688,13.9458,13.9458,51600.0
2013-03-01 14:20:00,18.2,18.22,18.16,18.17,41600.0,13.9458,13.9612,13.9152,13.9228,41600.0
2013-03-01 14:30:00,18.17,18.19,18.17,18.17,40800.0,13.9228,13.9382,13.9228,13.9228,40800.0
2013-03-01 14:40:00,18.17,18.19,18.17,18.17,82400.0,13.9228,13.9382,13.9228,13.9228,82400.0
2013-03-01 14:50:00,18.17,18.2,18.16,18.18,79600.0,13.9228,13.9458,13.9152,13.9305,79600.0
2013-03-01 15:00:00,18.19,18.23,18.19,18.22,74600.0,13.9382,13.9688,13.9382,13.9612,74600.0
2013-03-01 15:10:00,18.22,18.25,18.22,18.24,58400.0,13.9612,13.9841,13.9612,13.9765,58400.0
2013-03-01 15:20:00,18.24,18.25,18.23,18.25,128600.0,13.9765,13.9841,13.9688,13.9841,128600.0
2013-03-01 15:30:00,18.24,18.25,18.22,18.23,94400.0,13.9765,13.9841,13.9612,13.9688,94400.0
2013-03-01 15:40:00,18.23,18.24,18.18,18.24,96600.0,13.9688,13.9765,13.9305,13.9765,96600.0
2013-03-01 15:50:00,18.25,18.25,18.2,18.22,207000.0,13.9841,13.9841,13.9458,13.9612,207000.0
2013-03-04 09:30:00,18.31,18.31,18.16,18.22,201200.0,14.0301,14.0301,13.9152,13.9612,201200.0
2013-03-04 09:40:00,18.23,18.3,18.22,18.27,145200.0,13.9688,14.0225,13.9612,13.9995,145200.0
2013-03-04 09:50:00,18.27,18.31,18.25,18.26,57400.0,13.9995,14.0301,13.9841,13.9918,57400.0
2013-03-04 10:00:00,18.25,18.29,18.25,18.25,55000.0,13.9841,14.0148,13.9841,13.9841,55000.0
2013-03-04 10:10:00,18.25,18.25,18.2,18.23,44800.0,13.9841,13.9841,13.9458,13.9688,44800.0
2013-03-04 10:20:00,18.23,18.23,18.18,18.22,34400.0,13.9688,13.9688,13.9305,13.9612,34400.0
2013-03-04 10:30:00,18.22,18.23,18.16,18.19,88400.0,13.9612,13.9688,13.9152,13.9382,88400.0
2013-03-04 10:40:00,18.19,18.27,18.19,18.25,46600.0,13.9382,13.9995,13.9382,13.9841,46600.0
2013-03-04 10:50:00,18.25,18.27,18.23,18.25,42400.0,13.9841,13.9995,13.9688,13.9841,42400.0
2013-03-04 11:00:00,18.26,18.28,18.25,18.25,35800.0,13.9918,14.0071,13.9841,13.9841,35800.0
2013-03-04 11:10:00,18.24,18.3,18.23,18.29,76200.0,13.9765,14.0225,13.9688,14.0148,76200.0
2013-03-04 11:20:00,18.3,18.3,18.27,18.28,35800.0,14.0225,14.0225,13.9995,14.0071,35800.0
2013-03-04 11:30:00,18.28,18.31,18.27,18.29,131000.0,14.0071,14.0301,13.9995,14.0148,131000.0
2013-03-04 11:40:00,18.29,18.31,18.28,18.31,48200.0,14.0148,14.0301,14.0071,14.0301,48200.0
2013-03-04 11:50:00,18.31,18.32,18.3,18.31,37000.0,14.0301,14.0378,14.0225,14.0301,37000.0
2013-03-04 12:00:00,18.31,18.32,18.26,18.26,21400.0,14.0301,14.0378,13.9918,13.9918,21400.0
2013-03-04 12:10:00,18.27,18.27,18.22,18.23,20800.0,13.9995,13.9995,13.9612,13.9688,20800.0
2013-03-04 12:20:00,18.23,18.23,18.16,18.17,26200.0,13.9688,13.9688,13.9152,13.9228,26200.0
2013-03-04 12:30:00,18.16,18.17,18.13,18.14,39600.0,13.9152,13.9228,13.8922,13.8999,39600.0
2013-03-04 12:40:00,18.14,18.15,18.14,18.14,55400.0,13.8999,13.9075,13.8999,13.8999,55400.0
2013-03-04 12:50:00,18.14,18.15,18.14,18.14,33200.0,13.8999,13.9075,13.8999,13.8999,33200.0
2013-03-04 13:00:00,18.14,18.14,18.11,18.13,35200.0,13.8999,13.8999,13.8769,13.8922,35200.0
2013-03-04 13:10:00,18.13,18.14,18.11,18.13,56200.0,13.8922,13.8999,13.8769,13.8922,56200.0
2013-03-04 13:20:00,18.13,18.18,18.13,18.18,100800.0,13.8922,13.9305,13.8922,13.9305,100800.0
2013-03-04 13:30:00,18.18,18.18,18.15,18.17,82200.0,13.9305,13.9305,13.9075,13.9228,82200.0
2013-03-04 13:40:00,18.17,18.18,18.17,18.18,32000.0,13.9228,13.9305,13.9228,13.9305,32000.0
2013-03-04 13:50:00,18.18,18.18,18.09,18.13,264800.0,13.9305,13.9305,13.8615,13.8922,264800.0
2013-03-04 14:00:00,18.13,18.15,18.13,18.13,76200.0,13.8922,13.9075,13.8922,13.8922,76200.0
2013-03-04 14:10:00,18.13,18.13,18.11,18.11,51000.0,13.8922,13.8922,13.8769,13.8769,51000.0
2013-03-04 14:20:00,18.11,18.17,18.11,18.15,114600.0,13.8769,13.9228,13.8769,13.9075,114600.0
2013-03-04 14:30:00,18.15,18.16,18.12,18.13,120400.0,13.9075,13.9152,13.8845,13.8922,120400.0
2013-03-04 14:40:00,18.13,18.17,18.12,18.15,76400.0,13.8922,13.9228,13.8845,13.9075,76400.0
2013-03-04 14:50:00,18.15,18.16,18.14,18.14,44000.0,13.9075,13.9152,13.8999,13.8999,44000.0
2013-03-04 15:00:00,18.14,18.16,18.13,18.14,50200.0,13.8999,13.9152,13.8922,13.8999,50200.0
2013-03-04 15:10:00,18.14,18.14,18.11,18.11,69600.0,13.8999,13.8999,13.8769,13.8769,69600.0
2013-03-04 15:20:00,18.11,18.15,18.1,18.14,92600.0,13.8769,13.9075,13.8692,13.8999,92600.0
2013-03-04 15:30:00,18.14,18.15,18.13,18.15,67200.0,13.8999,13.9075,13.8922,13.9075,67200.0
2013-03-04 15:40:00,18.16,18.16,18.14,18.15,104200.0,13.9152,13.9152,13.8999,13.9075,104200.0
2013-03-04 15:50:00,18.15,18.17,18.14,18.17,174000.0,13.9075,13.9228,13.8999,13.9228,174000.0
2013-03-05 09:30:00,18.27,18.38,18.25,18.37,115600.0,13.9995,14.0838,13.9841,14.0761,115600.0
2013-03-05 09:40:00,18.39,18.4,18.31,18.34,105800.0,14.0914,14.0991,14.0301,14.0531,105800.0
2013-03-05 09:50:00,18.35,18.36,18.33,18.33,56200.0,14.0608,14.0684,14.0454,14.0454,56200.0
2013-03-05 10:00:00,18.34,18.38,18.29,18.3,121000.0,14.0531,14.0838,14.0148,14.0225,121000.0
2013-03-05 10:10:00,18.3,18.32,18.28,18.31,112600.0,14.0225,14.0378,14.0071,14.0301,112600.0
2013-03-05 10:20:00,18.31,18.33,18.3,18.31,45000.0,14.0301,14.0454,14.0225,14.0301,45000.0
2013-03-05 10:30:00,18.31,18.37,18.31,18.35,49400.0,14.0301,14.0761,14.0301,14.0608,49400.0
2013-03-05 10:40:00,18.35,18.38,18.34,18.38,50800.0,14.0608,14.0838,14.0531,14.0838,50800.0
2013-03-05 10:50:00,18.38,18.38,18.34,18.36,47400.0,14.0838,14.0838,14.0531,14.0684,47400.0
2013-03-05 11:00:00,18.36,18.38,18.35,18.37,44800.0,14.0684,14.0838,14.0608,14.0761,44800.0
2013-03-05 11:10:00,18.38,18.43,18.38,18.43,161000.0,14.0838,14.1221,14.0838,14.1221,161000.0
2013-03-05 11:20:00,18.43,18.43,18.41,18.42,51800.0,14.1221,14.1221,14.1067,14.1144,51800.0
2013-03-05 11:30:00,18.43,18.45,18.42,18.42,93400.0,14.1221,14.1374,14.1144,14.1144,93400.0
2013-03-05 11:40:00,18.43,18.47,18.42,18.46,49000.0,14.1221,14.1527,14.1144,14.1451,49000.0
2013-03-05 11:50:00,18.47,18.47,18.43,18.45,51400.0,14.1527,14.1527,14.1221,14.1374,51400.0
2013-03-05 12:00:00,18.45,18.48,18.45,18.46,52000.0,14.1374,14.1604,14.1374,14.1451,52000.0
2013-03-05 12:10:00,18.45,18.46,18.43,18.44,38800.0,14.1374,14.1451,14.1221,14.1297,38800.0
2013-03-05 12:20:00,18.44,18.48,18.44,18.48,49200.0,14.1297,14.1604,14.1297,14.1604,49200.0
2013-03-05 12:30:00,18.48,18.49,18.46,18.46,38000.0,14.1604,14.168,14.1451,14.1451,38000.0
2013-03-05 12:40:00,18.46,18.46,18.43,18.45,30200.0,14.1451,14.1451,14.1221,14.1374,30200.0
2013-03-05 12:50:00,18.44,18.45,18.44,18.44,53600.0,14.1297,14.1374,14.1297,14.1297,53600.0
2013-03-05 13:00:00,18.45,18.45,18.42,18.43,54200.0,14.1374,14.1374,14.1144,14.1221,54200.0
2013-03-05 13:10:00,18.43,18.45,18.42,18.45,25600.0,14.1221,14.1374,14.1144,14.1374,25600.0
2013-03-05 13:20:00,18.44,18.46,18.44,18.45,41200.0,14.1297,14.1451,14.1297,14.1374,41200.0
2013-03-05 13:30:00,18.45,18.46,18.43,18.44,83400.0,14.1374,14.1451,14.1221,14.1297,83400.0
2013-03-05 13:40:00,18.44,18.45,18.42,18.43,59800.0,14.1297,14.1374,14.1144,14.1221,59800.0
2013-03-05 13:50:00,18.42,18.42,18.4,18.42,57000.0,14.1144,14.1144,14.0991,14.1144,57000.0
2013-03-05 14:00:00,18.42,18.43,18.42,18.42,32000.0,14.1144,14.1221,14.1144,14.1144,32000.0
2013-03-05 14:10:00,18.42,18.43,18.42,18.42,26000.0,14.1144,14.1221,14.1144,14.1144,26000.0
2013-03-05 14:20:00,18.42,18.45,18.42,18.45,112800.0,14.1144,14.1374,14.1144,14.1374,112800.0
2013-03-05 14:30:00,18.44,18.46,18.43,18.45,81600.0,14.1297,14.1451,14.1221,14.1374,81600.0
2013-03-05 14:40:00,18.44,18.46,18.43,18.46,91400.0,14.1297,14.1451,14.1221,14.1451,91400.0
2013-03-05 14:50:00,18.46,18.46,18.43,18.45,94400.0,14.1451,14.1451,14.1221,14.1374,94400.0
2013-03-05 15:00:00,18.45,18.45,18.41,18.43,146000.0,14.1374,14.1374,14.1067,14.1221,146000.0
2013-03-05 15:10:00,18.43,18.44,18.42,18.42,63200.0,14.1221,14.1297,14.1144,14.1144,63200.0
2013-03-05 15:20:00,18.43,18.44,18.42,18.43,80000.0,14.1221,14.1297,14.1144,14.1221,80000.0
2013-03-05 15:30:00,18.44,18.48,18.43,18.47,102600.0,14.1297,14.1604,14.1221,14.1527,102600.0
2013-03-05 15:40:00,18.46,18.47,18.45,18.45,136200.0,14.1451,14.1527,14.1374,14.1374,136200.0
2013-03-05 15:50:00,18.45,18.47,18.43,18.47,218600.0,14.1374,14.1527,14.1221,14.1527,218600.0
2013-03-06 09:30:00,18.48,18.5,18.43,18.47,112400.0,14.1604,14.1757,14.1221,14.1527,112400.0
2013-03-06 09:40:00,18.47,18.48,18.38,18.43,138200.0,14.1527,14.1604,14.0838,14.1221,138200.0
2013-03-06 09:50:00,18.43,18.46,18.42,18.43,101000.0,14.1221,14.1451,14.1144,14.1221,101000.0
2013-03-06 10:00:00,18.43,18.43,18.37,18.37,94000.0,14.1221,14.1221,14.0761,14.0761,94000.0
2013-03-06 10:10:00,18.36,18.41,18.34,18.36,76200.0,14.0684,14.1067,14.0531,14.0684,76200.0
2013-03-06 10:20:00,18.35,18.39,18.34,18.36,70600.0,14.0608,14.0914,14.0531,14.0684,70600.0
2013-03-06 10:30:00,18.36,18.39,18.33,18.38,54600.0,14.0684,14.0914,14.0454,14.0838,54600.0
2013-03-06 10:40:00,18.37,18.39,18.35,18.36,40600.0,14.0761,14.0914,14.0608,14.0684,40600.0
2013-03-06 10:50:00,18.36,18.36,18.29,18.3,45000.0,14.0684,14.0684,14.0148,14.0225,45000.0
2013-03-06 11:00:00,18.29,18.32,18.29,18.31,53000.0,14.0148,14.0378,14.0148,14.0301,53000.0
2013-03-06 11:10:00,18.31,18.34,18.3,18.33,40200.0,14.0301,14.0531,14.0225,14.0454,40200.0
2013-03-06 11:20:00,18.32,18.33,18.31,18.32,34400.0,14.0378,14.0454,14.0301,14.0378,34400.0
2013-03-06 11:30:00,18.32,18.34,18.31,18.34,37600.0,14.0378,14.0531,14.0301,14.0531,37600.0
2013-03-06 11:40:00,18.33,18.34,18.3,18.33,15600.0,14.0454,14.0531,14.0225,14.0454,15600.0
2013-03-06 11:50:00,18.33,18.34,18.3,18.3,28600.0,14.0454,14.0531,14.0225,14.0225,28600.0
2013-03-06 12:00:00,18.3,18.32,18.29,18.29,41000.0,14.0225,14.0378,14.0148,14.0148,41000.0
2013-03-06 12:10:00,18.29,18.33,18.29,18.33,20200.0,14.0148,14.0454,14.0148,14.0454,20200.0
2013-03-06 12:20:00,18.33,18.33,18.32,18.32,22200.0,14.0454,14.0454,14.0378,14.0378,22200.0
2013-03-06 12:30:00,18.32,18.35,18.32,18.35,20200.0,14.0378,14.0608,14.0378,14.0608,20200.0
2013-03-06 12:40:00,18.35,18.36,18.35,18.36,20200.0,14.0608,14.0684,14.0608,14.0684,20200.0
2013-03-06 12:50:00,18.37,18.38,18.35,18.36,21600.0,14.0761,14.0838,14.0608,14.0684,21600.0
2013-03-06 13:00:00,18.36,18.38,18.35,18.36,35600.0,14.0684,14.0838,14.0608,14.0684,35600.0
2013-03-06 13:10:00,18.35,18.36,18.34,18.35,100400.0,14.0608,14.0684,14.0531,14.0608,100400.0
2013-03-06 13:20:00,18.36,18.36,18.32,18.34,45000.0,14.0684,14.0684,14.0378,14.0531,45000.0
2013-03-06 13:30:00,18.34,18.36,18.32,18.35,105600.0,14.0531,14.0684,14.0378,14.0608,105600.0
2013-03-06 13:40:00,18.35,18.36,18.33,18.34,123000.0,14.0608,14.0684,14.0454,14.0531,123000.0
2013-03-06 13:50:00,18.35,18.36,18.34,18.35,28800.0,14.0608,14.0684,14.0531,14.0608,28800.0
2013-03-06 14:00:00,18.35,18.36,18.35,18.36,34600.0,14.0608,14.0684,14.0608,14.0684,34600.0
2013-03-06 14:10:00,18.35,18.36,18.34,18.36,36600.0,14.0608,14.0684,14.0531,14.0684,36600.0
2013-03-06 14:20:00,18.36,18.4,18.36,18.4,39400.0,14.0684,14.0991,14.0684,14.0991,39400.0
2013-03-06 14:30:00,18.4,18.45,18.36,18.44,217600.0,14.0991,14.1374,14.0684,14.1297,217600.0
2013-03-06 14:40:00,18.44,18.47,18.43,18.46,148200.0,14.1297,14.1527,14.1221,14.1451,148200.0
2013-03-06 14:50:00,18.46,18.46,18.41,18.42,88600.0,14.1451,14.1451,14.1067,14.1144,88600.0
2013-03-06 15:00:00,18.42,18.42,18.36,18.38,74400.0,14.1144,14.1144,14.0684,14.0838,74400.0
2013-03-06 15:10:00,18.38,18.42,18.38,18.4,37400.0,14.0838,14.1144,14.0838,14.0991,37400.0
2013-03-06 15:20:00,18.4,18.42,18.39,18.42,41800.0,14.0991,14.1144,14.0914,14.1144,41800.0
2013-03-06 15:30:00,18.42,18.42,18.36,18.37,86800.0,14.1144,14.1144,14.0684,14.0761,86800.0
2013-03-06 15:40:00,18.37,18.39,18.35,18.39,83600.0,14.0761,14.0914,14.0608,14.0914,83600.0
2013-03-06 15:50:00,18.39,18.41,18.36,18.4,172200.0,14.0914,14.1067,14.0684,14.0991,172200.0
2013-03-07 09:30:00,18.47,18.47,18.34,18.43,91200.0,14.1527,14.1527,14.0531,14.1221,91200.0
2013-03-07 09:40:00,18.42,18.47,18.42,18.43,121400.0,14.1144,14.1527,14.1144,14.1221,121400.0
2013-03-07 09:50:00,18.43,18.5,18.4,18.47,97400.0,14.1221,14.1757,14.0991,14.1527,97400.0
2013-03-07 10:00:00,18.47,18.49,18.36,18.37,79400.0,14.1527,14.168,14.0684,14.0761,79400.0
2013-03-07 10:10:00,18.38,18.4,18.37,18.38,54000.0,14.0838,14.0991,14.0761,14.0838,54000.0
2013-03-07 10:20:00,18.39,18.4,18.36,18.39,54400.0,14.0914,14.0991,14.0684,14.0914,54400.0
2013-03-07 10:30:00,18.38,18.41,18.36,18.36,45600.0,14.0838,14.1067,14.0684,14.0684,45600.0
2013-03-07 10:40:00,18.37,18.38,18.32,18.32,49200.0,14.0761,14.0838,14.0378,14.0378,49200.0
2013-03-07 10:50:00,18.32,18.32,18.29,18.3,61200.0,14.0378,14.0378,14.0148,14.0225,61200.0
2013-03-07 11:00:00,18.3,18.38,18.3,18.37,208200.0,14.0225,14.0838,14.0225,14.0761,208200.0
2013-03-07 11:10:00,18.38,18.39,18.37,18.39,25000.0,14.0838,14.0914,14.0761,14.0914,25000.0
2013-03-07 11:20:00,18.39,18.4,18.37,18.39,38600.0,14.0914,14.0991,14.0761,14.0914,38600.0
2013-03-07 11:30:00,18.39,18.43,18.38,18.42,34000.0,14.0914,14.1221,14.0838,14.1144,34000.0
2013-03-07 11:40:00,18.42,18.43,18.41,18.41,28400.0,14.1144,14.1221,14.1067,14.1067,28400.0
2013-03-07 11:50:00,18.41,18.44,18.4,18.41,46800.0,14.1067,14.1297,14.0991,14.1067,46800.0
2013-03-07 12:00:00,18.42,18.42,18.36,18.37,62000.0,14.1144,14.1144,14.0684,14.0761,62000.0
2013-03-07 12:10:00,18.38,18.4,18.38,18.4,16400.0,14.0838,14.0991,14.0838,14.0991,16400.0
2013-03-07 12:20:00,18.4,18.4,18.36,18.38,24200.0,14.0991,14.0991,14.0684,14.0838,24200.0
2013-03-07 12:30:00,18.38,18.39,18.37,18.38,25600.0,14.0838,14.0914,14.0761,14.0838,25600.0
2013-03-07 12:40:00,18.38,18.39,18.36,18.36,31000.0,14.0838,14.0914,14.0684,14.0684,31000.0
2013-03-07 12:50:00,18.37,18.4,18.37,18.4,17400.0,14.0761,14.0991,14.0761,14.0991,17400.0
2013-03-07 13:00:00,18.4,18.4,18.38,18.39,33200.0,14.0991,14.0991,14.0838,14.0914,33200.0
2013-03-07 13:10:00,18.39,18.41,18.36,18.36,38000.0,14.0914,14.1067,14.0684,14.0684,38000.0
2013-03-07 13:20:00,18.36,18.36,18.32,18.32,66200.0,14.0684,14.0684,14.0378,14.0378,66200.0
2013-03-07 13:30:00,18.33,18.33,18.31,18.32,71000.0,14.0454,14.0454,14.0301,14.0378,71000.0
2013-03-07 13:40:00,18.32,18.34,18.32,18.34,30200.0,14.0378,14.0531,14.0378,14.0531,30200.0
2013-03-07 13:50:00,18.34,18.36,18.34,18.36,24600.0,14.0531,14.0684,14.0531,14.0684,24600.0
2013-03-07 14:00:00,18.36,18.36,18.33,18.33,30600.0,14.0684,14.0684,14.0454,14.0454,30600.0
2013-03-07 14:10:00,18.32,18.33,18.31,18.33,24200.0,14.0378,14.0454,14.0301,14.0454,24200.0
2013-03-07 14:20:00,18.33,18.33,18.31,18.31,49800.0,14.0454,14.0454,14.0301,14.0301,49800.0
2013-03-07 14:30:00,18.31,18.31,18.29,18.29,95200.0,14.0301,14.0301,14.0148,14.0148,95200.0
2013-03-07 14:40:00,18.3,18.31,18.28,18.3,56800.0,14.0225,14.0301,14.0071,14.0225,56800.0
2013-03-07 14:50:00,18.3,18.3,18.28,18.3,24600.0,14.0225,14.0225,14.0071,14.0225,24600.0
2013-03-07 15:00:00,18.29,18.31,18.28,18.31,85400.0,14.0148,14.0301,14.0071,14.0301,85400.0
2013-03-07 15:10:00,18.31,18.32,18.3,18.31,36400.0,14.0301,14.0378,14.0225,14.0301,36400.0
2013-03-07 15:20:00,18.31,18.34,18.3,18.33,74000.0,14.0301,14.0531,14.0225,14.0454,74000.0
2013-03-07 15:30:00,18.33,18.37,18.33,18.36,81600.0,14.0454,14.0761,14.0454,14.0684,81600.0
2013-03-07 15:40:00,18.36,18.36,18.33,18.36,133600.0,14.0684,14.0684,14.0454,14.0684,133600.0
2013-03-07 15:50:00,18.36,18.39,18.36,18.38,437000.0,14.0684,14.0914,14.0684,14.0838,437000.0
2013-03-08 09:30:00,18.49,18.6,18.43,18.57,206800.0,14.168,14.2523,14.1221,14.2293,206800.0
2013-03-08 09:40:00,18.56,18.57,18.44,18.46,162400.0,14.2217,14.2293,14.1297,14.1451,162400.0
2013-03-08 09:50:00,18.46,18.53,18.45,18.46,76600.0,14.1451,14.1987,14.1374,14.1451,76600.0
2013-03-08 10:00:00,18.46,18.49,18.4,18.43,105800.0,14.1451,14.168,14.0991,14.1221,105800.0
2013-03-08 10:10:00,18.44,18.44,18.4,18.4,65000.0,14.1297,14.1297,14.0991,14.0991,65000.0
2013-03-08 10:20:00,18.41,18.44,18.38,18.42,423400.0,14.1067,14.1297,14.0838,14.1144,423400.0
2013-03-08 10:30:00,18.42,18.42,18.39,18.41,42200.0,14.1144,14.1144,14.0914,14.1067,42200.0
2013-03-08 10:40:00,18.4,18.43,18.4,18.43,50400.0,14.0991,14.1221,14.0991,14.1221,50400.0
2013-03-08 10:50:00,18.43,18.45,18.43,18.43,33000.0,14.1221,14.1374,14.1221,14.1221,33000.0
2013-03-08 11:00:00,18.43,18.46,18.4,18.45,58800.0,14.1221,14.1451,14.0991,14.1374,58800.0
2013-03-08 11:10:00,18.45,18.48,18.44,18.46,42400.0,14.1374,14.1604,14.1297,14.1451,42400.0
2013-03-08 11:20:00,18.46,18.48,18.45,18.46,48000.0,14.1451,14.1604,14.1374,14.1451,48000.0
2013-03-08 11:30:00,18.46,18.48,18.45,18.48,91200.0,14.1451,14.1604,14.1374,14.1604,91200.0
2013-03-08 11:40:00,18.47,18.49,18.46,18.49,43200.0,14.1527,14.168,14.1451,14.168,43200.0
2013-03-08 11:50:00,18.5,18.5,18.48,18.48,28000.0,14.1757,14.1757,14.1604,14.1604,28000.0
2013-03-08 12:00:00,18.49,18.49,18.48,18.49,27600.0,14.168,14.168,14.1604,14.168,27600.0
2013-03-08 12:10:00,18.49,18.5,18.47,18.47,41400.0,14.168,14.1757,14.1527,14.1527,41400.0
2013-03-08 12:20:00,18.47,18.48,18.47,18.48,20800.0,14.1527,14.1604,14.1527,14.1604,20800.0
2013-03-08 12:30:00,18.48,18.48,18.46,18.46,41800.0,14.1604,14.1604,14.1451,14.1451,41800.0
2013-03-08 12:40:00,18.46,18.49,18.45,18.48,98600.0,14.1451,14.168,14.1374,14.1604,98600.0
2013-03-08 12:50:00,18.48,18.49,18.47,18.49,55200.0,14.1604,14.168,14.1527,14.168,55200.0
2013-03-08 13:00:00,18.48,18.49,18.47,18.48,79200.0,14.1604,14.168,14.1527,14.1604,79200.0
2013-03-08 13:10:00,18.48,18.49,18.48,18.48,66400.0,14.1604,14.168,14.1604,14.1604,66400.0
2013-03-08 13:20:00,18.48,18.49,18.46,18.47,65800.0,14.1604,14.168,14.1451,14.1527,65800.0
2013-03-08 13:30:00,18.47,18.49,18.46,18.48,69000.0,14.1527,14.168,14.1451,14.1604,69000.0
2013-03-08 13:40:00,18.48,18.48,18.45,18.47,85800.0,14.1604,14.1604,14.1374,14.1527,85800.0
2013-03-08 13:50:00,18.47,18.48,18.46,18.46,55800.0,14.1527,14.1604,14.1451,14.1451,55800.0
2013-03-08 14:00:00,18.46,18.46,18.43,18.43,46400.0,14.1451,14.1451,14.1221,14.1221,46400.0
2013-03-08 14:10:00,18.43,18.43,18.42,18.42,57600.0,14.1221,14.1221,14.1144,14.1144,57600.0
2013-03-08 14:20:00,18.42,18.43,18.41,18.41,55600.0,14.1144,14.1221,14.1067,14.1067,55600.0
2013-03-08 14:30:00,18.42,18.42,18.39,18.4,36200.0,14.1144,14.1144,14.0914,14.0991,36200.0
2013-03-08 14:40:00,18.4,18.41,18.39,18.41,60000.0,14.0991,14.1067,14.0914,14.1067,60000.0
2013-03-08 14:50:00,18.41,18.41,18.4,18.4,35200.0,14.1067,14.1067,14.0991,14.0991,35200.0
2013-03-08 15:00:00,18.41,18.44,18.4,18.42,62800.0,14.1067,14.1297,14.0991,14.1144,62800.0
2013-03-08 15:10:00,18.42,18.43,18.41,18.42,102600.0,14.1144,14.1221,14.1067,14.1144,102600.0
2013-03-08 15:20:00,18.42,18.42,18.4,18.4,56000.0,14.1144,14.1144,14.0991,14.0991,56000.0
2013-03-08 15:30:00,18.41,18.41,18.39,18.4,74800.0,14.1067,14.1067,14.0914,14.0991,74800.0
2013-03-08 15:40:00,18.4,18.44,18.4,18.43,80200.0,14.0991,14.1297,14.0991,14.1221,80200.0
2013-03-08 15:50:00,18.43,18.45,18.41,18.42,227600.0,14.1221,14.1374,14.1067,14.1144,227600.0
2013-03-11 09:30:00,18.32,18.4,18.32,18.39,78400.0,14.0378,14.0991,14.0378,14.0914,78400.0
2013-03-11 09:40:00,18.39,18.39,18.35,18.38,52400.0,14.0914,14.0914,14.0608,14.0838,52400.0
2013-03-11 09:50:00,18.38,18.39,18.34,18.34,60800.0,14.0838,14.0914,14.0531,14.0531,60800.0
2013-03-11 10:00:00,18.34,18.36,18.32,18.33,23600.0,14.0531,14.0684,14.0378,14.0454,23600.0
2013-03-11 10:10:00,18.34,18.35,18.32,18.33,23800.0,14.0531,14.0608,14.0378,14.0454,23800.0
2013-03-11 10:20:00,18.33,18.35,18.29,18.29,24400.0,14.0454,14.0608,14.0148,14.0148,24400.0
2013-03-11 10:30:00,18.3,18.35,18.29,18.34,49400.0,14.0225,14.0608,14.0148,14.0531,49400.0
2013-03-11 10:40:00,18.34,18.36,18.34,18.35,45200.0,14.0531,14.0684,14.0531,14.0608,45200.0
2013-03-11 10:50:00,18.35,18.36,18.34,18.36,64200.0,14.0608,14.0684,14.0531,14.0684,64200.0
2013-03-11 11:00:00,18.36,18.38,18.35,18.38,138800.0,14.0684,14.0838,14.0608,14.0838,138800.0
2013-03-11 11:10:00,18.39,18.41,18.37,18.41,108000.0,14.0914,14.1067,14.0761,14.1067,108000.0
2013-03-11 11:20:00,18.41,18.43,18.4,18.43,63200.0,14.1067,14.1221,14.0991,14.1221,63200.0
2013-03-11 11:30:00,18.42,18.44,18.4,18.41,68000.0,14.1144,14.1297,14.0991,14.1067,68000.0
2013-03-11 11:40:00,18.41,18.42,18.41,18.42,42600.0,14.1067,14.1144,14.1067,14.1144,42600.0
2013-03-11 11:50:00,18.42,18.43,18.41,18.43,53000.0,14.1144,14.1221,14.1067,14.1221,53000.0
2013-03-11 12:00:00,18.42,18.46,18.42,18.43,82200.0,14.1144,14.1451,14.1144,14.1221,82200.0
2013-03-11 12:10:00,18.44,18.46,18.43,18.43,58600.0,14.1297,14.1451,14.1221,14.1221,58600.0
2013-03-11 12:20:00,18.43,18.43,18.37,18.39,149800.0,14.1221,14.1221,14.0761,14.0914,149800.0
2013-03-11 12:30:00,18.39,18.41,18.39,18.41,26800.0,14.0914,14.1067,14.0914,14.1067,26800.0
2013-03-11 12:40:00,18.41,18.42,18.41,18.41,18000.0,14.1067,14.1144,14.1067,14.1067,18000.0
2013-03-11 12:50:00,18.41,18.42,18.41,18.42,23600.0,14.1067,14.1144,14.1067,14.1144,23600.0
2013-03-11 13:00:00,18.43,18.45,18.42,18.43,28200.0,14.1221,14.1374,14.1144,14.1221,28200.0
2013-03-11 13:10:00,18.44,18.45,18.43,18.43,24000.0,14.1297,14.1374,14.1221,14.1221,24000.0
2013-03-11 13:20:00,18.43,18.46,18.43,18.46,112800.0,14.1221,14.1451,14.1221,14.1451,112800.0
2013-03-11 13:30:00,18.46,18.48,18.46,18.46,115400.0,14.1451,14.1604,14.1451,14.1451,115400.0
2013-03-11 13:40:00,18.46,18.47,18.45,18.46,35600.0,14.1451,14.1527,14.1374,14.1451,35600.0
2013-03-11 13:50:00,18.46,18.48,18.46,18.47,32800.0,14.1451,14.1604,14.1451,14.1527,32800.0
2013-03-11 14:00:00,18.47,18.49,18.46,18.49,44000.0,14.1527,14.168,14.1451,14.168,44000.0
2013-03-11 14:10:00,18.49,18.49,18.47,18.47,68600.0,14.168,14.168,14.1527,14.1527,68600.0
2013-03-11 14:20:00,18.47,18.48,18.46,18.47,61600.0,14.1527,14.1604,14.1451,14.1527,61600.0
2013-03-11 14:30:00,18.47,18.47,18.43,18.43,38200.0,14.1527,14.1527,14.1221,14.1221,38200.0
2013-03-11 14:40:00,18.43,18.46,18.43,18.43,47200.0,14.1221,14.1451,14.1221,14.1221,47200.0
2013-03-11 14:50:00,18.43,18.45,18.43,18.45,25800.0,14.1221,14.1374,14.1221,14.1374,25800.0
2013-03-11 15:00:00,18.45,18.47,18.44,18.46,65800.0,14.1374,14.1527,14.1297,14.1451,65800.0
2013-03-11 15:10:00,18.46,18.48,18.46,18.48,39800.0,14.1451,14.1604,14.1451,14.1604,39800.0
2013-03-11 15:20:00,18.48,18.49,18.45,18.45,59200.0,14.1604,14.168,14.1374,14.1374,59200.0
2013-03-11 15:30:00,18.46,18.46,18.42,18.42,88000.0,14.1451,14.1451,14.1144,14.1144,88000.0
2013-03-11 15:40:00,18.42,18.45,18.42,18.44,92800.0,14.1144,14.1374,14.1144,14.1297,92800.0
2013-03-11 15:50:00,18.44,18.48,18.44,18.48,191200.0,14.1297,14.1604,14.1297,14.1604,191200.0
2013-03-12 09:30:00,18.4,18.48,18.4,18.43,74200.0,14.0991,14.1604,14.0991,14.1221,74200.0
2013-03-12 09:40:00,18.44,18.53,18.44,18.53,85600.0,14.1297,14.1987,14.1297,14.1987,85600.0
2013-03-12 09:50:00,18.54,18.57,18.53,18.56,72400.0,14.2064,14.2293,14.1987,14.2217,72400.0
2013-03-12 10:00:00,18.56,18.56,18.52,18.55,26400.0,14.2217,14.2217,14.191,14.214,26400.0
2013-03-12 10:10:00,18.56,18.58,18.53,18.54,34800.0,14.2217,14.237,14.1987,14.2064,34800.0
2013-03-12 10:20:00,18.54,18.54,18.52,18.53,97200.0,14.2064,14.2064,14.191,14.1987,97200.0
2013-03-12 10:30:00,18.53,18.53,18.49,18.49,23800.0,14.1987,14.1987,14.168,14.168,23800.0
2013-03-12 10:40:00,18.49,18.49,18.46,18.46,35400.0,14.168,14.168,14.1451,14.1451,35400.0
2013-03-12 10:50:00,18.47,18.52,18.47,18.51,14800.0,14.1527,14.191,14.1527,14.1834,14800.0
2013-03-12 11:00:00,18.5,18.51,18.42,18.42,47200.0,14.1757,14.1834,14.1144,14.1144,47200.0
2013-03-12 11:10:00,18.42,18.45,18.42,18.42,65000.0,14.1144,14.1374,14.1144,14.1144,65000.0
2013-03-12 11:20:00,18.42,18.43,18.37,18.38,76200.0,14.1144,14.1221,14.0761,14.0838,76200.0
2013-03-12 11:30:00,18.39,18.4,18.36,18.4,79400.0,14.0914,14.0991,14.0684,14.0991,79400.0
2013-03-12 11:40:00,18.41,18.41,18.39,18.4,49400.0,14.1067,14.1067,14.0914,14.0991,49400.0
2013-03-12 11:50:00,18.41,18.43,18.4,18.42,41800.0,14.1067,14.1221,14.0991,14.1144,41800.0
2013-03-12 12:00:00,18.42,18.42,18.39,18.4,37600.0,14.1144,14.1144,14.0914,14.0991,37600.0
2013-03-12 12:10:00,18.41,18.42,18.39,18.4,32600.0,14.1067,14.1144,14.0914,14.0991,32600.0
2013-03-12 12:20:00,18.39,18.4,18.36,18.36,27600.0,14.0914,14.0991,14.0684,14.0684,27600.0
2013-03-12 12:30:00,18.36,18.39,18.35,18.36,66200.0,14.0684,14.0914,14.0608,14.0684,66200.0
2013-03-12 12:40:00,18.36,18.38,18.35,18.36,88800.0,14.0684,14.0838,14.0608,14.0684,88800.0
2013-03-12 12:50:00,18.36,18.4,18.36,18.39,32200.0,14.0684,14.0991,14.0684,14.0914,32200.0
2013-03-12 13:00:00,18.39,18.4,18.39,18.4,39400.0,14.0914,14.0991,14.0914,14.0991,39400.0
2013-03-12 13:10:00,18.4,18.41,18.39,18.4,31800.0,14.0991,14.1067,14.0914,14.0991,31800.0
2013-03-12 13:20:00,18.4,18.41,18.39,18.41,39200.0,14.0991,14.1067,14.0914,14.1067,39200.0
2013-03-12 13:30:00,18.4,18.42,18.39,18.39,66000.0,14.0991,14.1144,14.0914,14.0914,66000.0
2013-03-12 13:40:00,18.39,18.41,18.37,18.38,31800.0,14.0914,14.1067,14.0761,14.0838,31800.0
2013-03-12 13:50:00,18.38,18.38,18.33,18.34,36400.0,14.0838,14.0838,14.0454,14.0531,36400.0
2013-03-12 14:00:00,18.34,18.36,18.33,18.33,47800.0,14.0531,14.0684,14.0454,14.0454,47800.0
2013-03-12 14:10:00,18.33,18.35,18.31,18.35,60600.0,14.0454,14.0608,14.0301,14.0608,60600.0
2013-03-12 14:20:00,18.35,18.36,18.33,18.33,56800.0,14.0608,14.0684,14.0454,14.0454,56800.0
2013-03-12 14:30:00,18.33,18.33,18.29,18.3,97600.0,14.0454,14.0454,14.0148,14.0225,97600.0
2013-03-12 14:40:00,18.3,18.31,18.3,18.31,134200.0,14.0225,14.0301,14.0225,14.0301,134200.0
2013-03-12 14:50:00,18.31,18.31,18.28,18.3,157400.0,14.0301,14.0301,14.0071,14.0225,157400.0
2013-03-12 15:00:00,18.3,18.32,18.3,18.32,120800.0,14.0225,14.0378,14.0225,14.0378,120800.0
2013-03-12 15:10:00,18.32,18.36,18.31,18.34,173600.0,14.0378,14.0684,14.0301,14.0531,173600.0
2013-03-12 15:20:00,18.34,18.37,18.34,18.36,189600.0,14.0531,14.0761,14.0531,14.0684,189600.0
2013-03-12 15:30:00,18.36,18.43,18.36,18.43,106200.0,14.0684,14.1221,14.0684,14.1221,106200.0
2013-03-12 15:40:00,18.43,18.45,18.4,18.41,187000.0,14.1221,14.1374,14.0991,14.1067,187000.0
2013-03-12 15:50:00,18.41,18.43,18.4,18.42,246600.0,14.1067,14.1221,14.0991,14.1144,246600.0
2013-03-13 09:30:00,18.4,18.43,18.32,18.36,83400.0,14.0991,14.1221,14.0378,14.0684,83400.0
2013-03-13 09:40:00,18.38,18.38,18.31,18.34,59600.0,14.0838,14.0838,14.0301,14.0531,59600.0
2013-03-13 09:50:00,18.35,18.36,18.32,18.33,36200.0,14.0608,14.0684,14.0378,14.0454,36200.0
2013-03-13 10:00:00,18.33,18.35,18.29,18.29,64800.0,14.0454,14.0608,14.0148,14.0148,64800.0
2013-03-13 10:10:00,18.29,18.35,18.29,18.34,52000.0,14.0148,14.0608,14.0148,14.0531,52000.0
2013-03-13 10:20:00,18.35,18.38,18.35,18.36,37200.0,14.0608,14.0838,14.0608,14.0684,37200.0
2013-03-13 10:30:00,18.36,18.41,18.36,18.41,55400.0,14.0684,14.1067,14.0684,14.1067,55400.0
2013-03-13 10:40:00,18.41,18.43,18.4,18.4,59000.0,14.1067,14.1221,14.0991,14.0991,59000.0
2013-03-13 10:50:00,18.4,18.43,18.39,18.42,71600.0,14.0991,14.1221,14.0914,14.1144,71600.0
2013-03-13 11:00:00,18.42,18.46,18.41,18.46,81600.0,14.1144,14.1451,14.1067,14.1451,81600.0
2013-03-13 11:10:00,18.46,18.47,18.43,18.43,58200.0,14.1451,14.1527,14.1221,14.1221,58200.0
2013-03-13 11:20:00,18.43,18.43,18.39,18.41,75800.0,14.1221,14.1221,14.0914,14.1067,75800.0
2013-03-13 11:30:00,18.41,18.41,18.38,18.39,84200.0,14.1067,14.1067,14.0838,14.0914,84200.0
2013-03-13 11:40:00,18.38,18.4,18.32,18.32,198600.0,14.0838,14.0991,14.0378,14.0378,198600.0
2013-03-13 11:50:00,18.33,18.35,18.29,18.34,69200.0,14.0454,14.0608,14.0148,14.0531,69200.0
2013-03-13 12:00:00,18.34,18.36,18.32,18.36,56400.0,14.0531,14.0684,14.0378,14.0684,56400.0
2013-03-13 12:10:00,18.36,18.36,18.35,18.36,53200.0,14.0684,14.0684,14.0608,14.0684,53200.0
2013-03-13 12:20:00,18.36,18.36,18.34,18.36,59400.0,14.0684,14.0684,14.0531,14.0684,59400.0
2013-03-13 12:30:00,18.35,18.37,18.35,18.37,130000.0,14.0608,14.0761,14.0608,14.0761,130000.0
2013-03-13 12:40:00,18.38,18.4,18.36,18.36,43000.0,14.0838,14.0991,14.0684,14.0684,43000.0
2013-03-13 12:50:00,18.36,18.36,18.35,18.36,55800.0,14.0684,14.0684,14.0608,14.0684,55800.0
2013-03-13 13:00:00,18.36,18.36,18.34,18.34,44200.0,14.0684,14.0684,14.0531,14.0531,44200.0
2013-03-13 13:10:00,18.34,18.36,18.34,18.36,33600.0,14.0531,14.0684,14.0531,14.0684,33600.0
2013-03-13 13:20:00,18.36,18.36,18.35,18.36,32600.0,14.0684,14.0684,14.0608,14.0684,32600.0
2013-03-13 13:30:00,18.36,18.36,18.35,18.35,58800.0,14.0684,14.0684,14.0608,14.0608,58800.0
2013-03-13 13:40:00,18.34,18.35,18.34,18.35,75400.0,14.0531,14.0608,14.0531,14.0608,75400.0
2013-03-13 13:50:00,18.35,18.35,18.33,18.35,61200.0,14.0608,14.0608,14.0454,14.0608,61200.0
2013-03-13 14:00:00,18.35,18.38,18.34,18.38,75000.0,14.0608,14.0838,14.0531,14.0838,75000.0
2013-03-13 14:10:00,18.37,18.37,18.33,18.33,71400.0,14.0761,14.0761,14.0454,14.0454,71400.0
2013-03-13 14:20:00,18.34,18.34,18.33,18.33,79000.0,14.0531,14.0531,14.0454,14.0454,79000.0
2013-03-13 14:30:00,18.33,18.34,18.33,18.33,71800.0,14.0454,14.0531,14.0454,14.0454,71800.0
2013-03-13 14:40:00,18.33,18.4,18.33,18.39,76600.0,14.0454,14.0991,14.0454,14.0914,76600.0
2013-03-13 14:50:00,18.39,18.39,18.36,18.39,36600.0,14.0914,14.0914,14.0684,14.0914,36600.0
2013-03-13 15:00:00,18.39,18.41,18.36,18.36,41200.0,14.0914,14.1067,14.0684,14.0684,41200.0
2013-03-13 15:10:00,18.37,18.38,18.36,18.36,61000.0,14.0761,14.0838,14.0684,14.0684,61000.0
2013-03-13 15:20:00,18.36,18.36,18.34,18.35,58600.0,14.0684,14.0684,14.0531,14.0608,58600.0
2013-03-13 15:30:00,18.35,18.35,18.33,18.33,123200.0,14.0608,14.0608,14.0454,14.0454,123200.0
2013-03-13 15:40:00,18.33,18.33,18.31,18.32,210800.0,14.0454,14.0454,14.0301,14.0378,210800.0
2013-03-13 15:50:00,18.32,18.33,18.3,18.32,438200.0,14.0378,14.0454,14.0225,14.0378,438200.0
2013-03-14 09:30:00,18.41,18.69,18.41,18.64,175400.0,14.1067,14.3213,14.1067,14.283,175400.0
2013-03-14 09:40:00,18.64,18.68,18.58,18.59,75400.0,14.283,14.3136,14.237,14.2447,75400.0
2013-03-14 09:50:00,18.59,18.61,18.54,18.54,94000.0,14.2447,14.26,14.2064,14.2064,94000.0
2013-03-14 10:00:00,18.54,18.56,18.49,18.5,81400.0,14.2064,14.2217,14.168,14.1757,81400.0
2013-03-14 10:10:00,18.5,18.5,18.45,18.48,67200.0,14.1757,14.1757,14.1374,14.1604,67200.0
2013-03-14 10:20:00,18.48,18.49,18.45,18.48,71600.0,14.1604,14.168,14.1374,14.1604,71600.0
2013-03-14 10:30:00,18.48,18.5,18.47,18.48,44800.0,14.1604,14.1757,14.1527,14.1604,44800.0
2013-03-14 10:40:00,18.48,18.5,18.48,18.48,48800.0,14.1604,14.1757,14.1604,14.1604,48800.0
2013-03-14 10:50:00,18.48,18.48,18.45,18.47,44600.0,14.1604,14.1604,14.1374,14.1527,44600.0
2013-03-14 11:00:00,18.47,18.49,18.46,18.49,55000.0,14.1527,14.168,14.1451,14.168,55000.0
2013-03-14 11:10:00,18.49,18.49,18.45,18.46,44000.0,14.168,14.168,14.1374,14.1451,44000.0
2013-03-14 11:20:00,18.46,18.46,18.42,18.43,55000.0,14.1451,14.1451,14.1144,14.1221,55000.0
2013-03-14 11:30:00,18.44,18.45,18.42,18.45,84000.0,14.1297,14.1374,14.1144,14.1374,84000.0
2013-03-14 11:40:00,18.45,18.45,18.43,18.44,35200.0,14.1374,14.1374,14.1221,14.1297,35200.0
2013-03-14 11:50:00,18.44,18.44,18.43,18.43,52800.0,14.1297,14.1297,14.1221,14.1221,52800.0
2013-03-14 12:00:00,18.43,18.43,18.43,18.43,36200.0,14.1221,14.1221,14.1221,14.1221,36200.0
2013-03-14 12:10:00,18.43,18.43,18.4,18.41,86000.0,14.1221,14.1221,14.0991,14.1067,86000.0
2013-03-14 12:20:00,18.4,18.41,18.37,18.38,115200.0,14.0991,14.1067,14.0761,14.0838,115200.0
2013-03-14 12:30:00,18.38,18.41,18.38,18.41,23600.0,14.0838,14.1067,14.0838,14.1067,23600.0
2013-03-14 12:40:00,18.41,18.41,18.39,18.39,27000.0,14.1067,14.1067,14.0914,14.0914,27000.0
2013-03-14 12:50:00,18.39,18.39,18.38,18.39,43800.0,14.0914,14.0914,14.0838,14.0914,43800.0
2013-03-14 13:00:00,18.39,18.41,18.39,18.41,37000.0,14.0914,14.1067,14.0914,14.1067,37000.0
2013-03-14 13:10:00,18.41,18.42,18.41,18.42,32400.0,14.1067,14.1144,14.1067,14.1144,32400.0
2013-03-14 13:20:00,18.42,18.42,18.41,18.41,29400.0,14.1144,14.1144,14.1067,14.1067,29400.0
2013-03-14 13:30:00,18.42,18.42,18.4,18.42,81600.0,14.1144,14.1144,14.0991,14.1144,81600.0
2013-03-14 13:40:00,18.42,18.42,18.41,18.42,33400.0,14.1144,14.1144,14.1067,14.1144,33400.0
2013-03-14 13:50:00,18.41,18.42,18.4,18.4,52400.0,14.1067,14.1144,14.0991,14.0991,52400.0
2013-03-14 14:00:00,18.4,18.43,18.4,18.43,88200.0,14.0991,14.1221,14.0991,14.1221,88200.0
2013-03-14 14:10:00,18.43,18.43,18.4,18.4,48400.0,14.1221,14.1221,14.0991,14.0991,48400.0
2013-03-14 14:20:00,18.4,18.41,18.39,18.39,24400.0,14.0991,14.1067,14.0914,14.0914,24400.0
2013-03-14 14:30:00,18.39,18.39,18.39,18.39,13200.0,14.0914,14.0914,14.0914,14.0914,13200.0
2013-03-14 14:40:00,18.39,18.39,18.38,18.38,46800.0,14.0914,14.0914,14.0838,14.0838,46800.0
2013-03-14 14:50:00,18.38,18.38,18.37,18.38,54400.0,14.0838,14.0838,14.0761,14.0838,54400.0
2013-03-14 15:00:00,18.38,18.38,18.38,18.38,30800.0,14.0838,14.0838,14.0838,14.0838,30800.0
2013-03-14 15:10:00,18.38,18.38,18.36,18.37,108800.0,14.0838,14.0838,14.0684,14.0761,108800.0
2013-03-14 15:20:00,18.38,18.38,18.36,18.36,77200.0,14.0838,14.0838,14.0684,14.0684,77200.0
2013-03-14 15:30:00,18.36,18.36,18.36,18.36,99800.0,14.0684,14.0684,14.0684,14.0684,99800.0
2013-03-14 15:40:00,18.36,18.36,18.36,18.36,181400.0,14.0684,14.0684,14.0684,14.0684,181400.0
2013-03-14 15:50:00,18.36,18.39,18.36,18.37,402400.0,14.0684,14.0914,14.0684,14.0761,402400.0
2013-03-15 09:30:00,18.27,18.42,18.21,18.21,1064600.0,13.9995,14.1144,13.9535,13.9535,1064600.0
2013-03-15 09:40:00,18.21,18.21,18.15,18.16,118800.0,13.9535,13.9535,13.9075,13.9152,118800.0
2013-03-15 09:50:00,18.17,18.2,18.11,18.14,84800.0,13.9228,13.9458,13.8769,13.8999,84800.0
2013-03-15 10:00:00,18.13,18.13,18.07,18.1,95800.0,13.8922,13.8922,13.8462,13.8692,95800.0
2013-03-15 10:10:00,18.1,18.13,18.08,18.13,53400.0,13.8692,13.8922,13.8539,13.8922,53400.0
2013-03-15 10:20:00,18.13,18.15,18.11,18.13,59000.0,13.8922,13.9075,13.8769,13.8922,59000.0
2013-03-15 10:30:00,18.13,18.15,18.12,18.13,54800.0,13.8922,13.9075,13.8845,13.8922,54800.0
2013-03-15 10:40:00,18.13,18.18,18.13,18.15,82400.0,13.8922,13.9305,13.8922,13.9075,82400.0
2013-03-15 10:50:00,18.15,18.16,18.1,18.1,227400.0,13.9075,13.9152,13.8692,13.8692,227400.0
2013-03-15 11:00:00,18.11,18.14,18.1,18.14,55000.0,13.8769,13.8999,13.8692,13.8999,55000.0
2013-03-15 11:10:00,18.15,18.17,18.14,18.17,59400.0,13.9075,13.9228,13.8999,13.9228,59400.0
2013-03-15 11:20:00,18.17,18.21,18.15,18.21,44400.0,13.9228,13.9535,13.9075,13.9535,44400.0
2013-03-15 11:30:00,18.2,18.25,18.2,18.25,61800.0,13.9458,13.9841,13.9458,13.9841,61800.0
2013-03-15 11:40:00,18.25,18.27,18.25,18.25,50000.0,13.9841,13.9995,13.9841,13.9841,50000.0
2013-03-15 11:50:00,18.25,18.28,18.24,18.25,133800.0,13.9841,14.0071,13.9765,13.9841,133800.0
2013-03-15 12:00:00,18.25,18.28,18.25,18.27,85200.0,13.9841,14.0071,13.9841,13.9995,85200.0
2013-03-15 12:10:00,18.27,18.27,18.26,18.27,114400.0,13.9995,13.9995,13.9918,13.9995,114400.0
2013-03-15 12:20:00,18.27,18.28,18.26,18.27,34600.0,13.9995,14.0071,13.9918,13.9995,34600.0
2013-03-15 12:30:00,18.26,18.28,18.25,18.25,81600.0,13.9918,14.0071,13.9841,13.9841,81600.0
2013-03-15 12:40:00,18.25,18.26,18.23,18.23,46200.0,13.9841,13.9918,13.9688,13.9688,46200.0
2013-03-15 12:50:00,18.24,18.24,18.21,18.22,20400.0,13.9765,13.9765,13.9535,13.9612,20400.0
2013-03-15 13:00:00,18.21,18.21,18.16,18.16,39800.0,13.9535,13.9535,13.9152,13.9152,39800.0
2013-03-15 13:10:00,18.17,18.17,18.15,18.16,26000.0,13.9228,13.9228,13.9075,13.9152,26000.0
2013-03-15 13:20:00,18.16,18.17,18.14,18.15,50800.0,13.9152,13.9228,13.8999,13.9075,50800.0
2013-03-15 13:30:00,18.15,18.16,18.14,18.15,56600.0,13.9075,13.9152,13.8999,13.9075,56600.0
2013-03-15 13:40:00,18.15,18.15,18.14,18.14,25000.0,13.9075,13.9075,13.8999,13.8999,25000.0
2013-03-15 13:50:00,18.14,18.15,18.14,18.14,34200.0,13.8999,13.9075,13.8999,13.8999,34200.0
2013-03-15 14:00:00,18.13,18.15,18.13,18.13,46200.0,13.8922,13.9075,13.8922,13.8922,46200.0
2013-03-15 14:10:00,18.13,18.14,18.11,18.11,41000.0,13.8922,13.8999,13.8769,13.8769,41000.0
2013-03-15 14:20:00,18.11,18.11,18.08,18.11,122800.0,13.8769,13.8769,13.8539,13.8769,122800.0
2013-03-15 14:30:00,18.1,18.13,18.09,18.09,56000.0,13.8692,13.8922,13.8615,13.8615,56000.0
2013-03-15 14:40:00,18.09,18.1,18.07,18.08,78000.0,13.8615,13.8692,13.8462,13.8539,78000.0
2013-03-15 14:50:00,18.08,18.08,18.06,18.06,69400.0,13.8539,13.8539,13.8386,13.8386,69400.0
2013-03-15 15:00:00,18.06,18.11,18.06,18.11,82000.0,13.8386,13.8769,13.8386,13.8769,82000.0
2013-03-15 15:10:00,18.11,18.13,18.07,18.08,95600.0,13.8769,13.8922,13.8462,13.8539,95600.0
2013-03-15 15:20:00,18.07,18.08,18.06,18.07,80000.0,13.8462,13.8539,13.8386,13.8462,80000.0
2013-03-15 15:30:00,18.07,18.14,18.07,18.13,100800.0,13.8462,13.8999,13.8462,13.8922,100800.0
2013-03-15 15:40:00,18.14,18.14,18.11,18.13,120000.0,13.8999,13.8999,13.8769,13.8922,120000.0
2013-03-15 15:50:00,18.13,18.15,18.11,18.14,483400.0,13.8922,13.9075,13.8769,13.8999,483400.0
2013-03-18 09:30:00,17.9,18.02,17.82,17.92,169800.0,13.716,13.8079,13.6547,13.7313,169800.0
2013-03-18 09:40:00,17.95,18.05,17.93,18.03,63600.0,13.7543,13.8309,13.7389,13.8156,63600.0
2013-03-18 09:50:00,18.04,18.04,17.98,18.03,54600.0,13.8232,13.8232,13.7773,13.8156,54600.0
2013-03-18 10:00:00,18.03,18.06,18.01,18.02,59800.0,13.8156,13.8386,13.8002,13.8079,59800.0
2013-03-18 10:10:00,18.0,18.06,18.0,18.06,32600.0,13.7926,13.8386,13.7926,13.8386,32600.0
2013-03-18 10:20:00,18.06,18.09,18.04,18.07,35800.0,13.8386,13.8615,13.8232,13.8462,35800.0
2013-03-18 10:30:00,18.08,18.08,18.01,18.02,50200.0,13.8539,13.8539,13.8002,13.8079,50200.0
2013-03-18 10:40:00,18.02,18.02,17.97,18.0,41400.0,13.8079,13.8079,13.7696,13.7926,41400.0
2013-03-18 10:50:00,18.01,18.01,17.97,17.97,39800.0,13.8002,13.8002,13.7696,13.7696,39800.0
2013-03-18 11:00:00,17.97,18.02,17.97,18.01,31800.0,13.7696,13.8079,13.7696,13.8002,31800.0
2013-03-18 11:10:00,18.02,18.05,18.02,18.04,51600.0,13.8079,13.8309,13.8079,13.8232,51600.0
2013-03-18 11:20:00,18.05,18.06,18.04,18.06,36200.0,13.8309,13.8386,13.8232,13.8386,36200.0
2013-03-18 11:30:00,18.06,18.07,18.05,18.06,30600.0,13.8386,13.8462,13.8309,13.8386,30600.0
2013-03-18 11:40:00,18.06,18.09,18.05,18.08,19600.0,13.8386,13.8615,13.8309,13.8539,19600.0
2013-03-18 11:50:00,18.09,18.09,18.06,18.08,72800.0,13.8615,13.8615,13.8386,13.8539,72800.0
2013-03-18 12:00:00,18.08,18.1,18.06,18.07,101400.0,13.8539,13.8692,13.8386,13.8462,101400.0
2013-03-18 12:10:00,18.07,18.11,18.07,18.08,60400.0,13.8462,13.8769,13.8462,13.8539,60400.0
2013-03-18 12:20:00,18.08,18.1,18.08,18.08,19600.0,13.8539,13.8692,13.8539,13.8539,19600.0
2013-03-18 12:30:00,18.08,18.08,18.07,18.07,16000.0,13.8539,13.8539,13.8462,13.8462,16000.0
2013-03-18 12:40:00,18.07,18.07,18.05,18.05,18200.0,13.8462,13.8462,13.8309,13.8309,18200.0
2013-03-18 12:50:00,18.04,18.06,18.03,18.06,16000.0,13.8232,13.8386,13.8156,13.8386,16000.0
2013-03-18 13:00:00,18.06,18.08,18.05,18.07,39800.0,13.8386,13.8539,13.8309,13.8462,39800.0
2013-03-18 13:10:00,18.07,18.09,18.06,18.08,18800.0,13.8462,13.8615,13.8386,13.8539,18800.0
2013-03-18 13:20:00,18.08,18.09,18.05,18.05,21400.0,13.8539,13.8615,13.8309,13.8309,21400.0
2013-03-18 13:30:00,18.04,18.05,18.01,18.02,36800.0,13.8232,13.8309,13.8002,13.8079,36800.0
2013-03-18 13:40:00,18.01,18.02,17.99,18.01,84800.0,13.8002,13.8079,13.7849,13.8002,84800.0
2013-03-18 13:50:00,18.0,18.01,17.99,17.99,33200.0,13.7926,13.8002,13.7849,13.7849,33200.0
2013-03-18 14:00:00,17.99,18.03,17.99,18.02,43800.0,13.7849,13.8156,13.7849,13.8079,43800.0
2013-03-18 14:10:00,18.02,18.04,18.01,18.01,197400.0,13.8079,13.8232,13.8002,13.8002,197400.0
2013-03-18 14:20:00,18.03,18.07,18.03,18.06,92600.0,13.8156,13.8462,13.8156,13.8386,92600.0
2013-03-18 14:30:00,18.05,18.06,18.02,18.02,46800.0,13.8309,13.8386,13.8079,13.8079,46800.0
2013-03-18 14:40:00,18.03,18.05,18.02,18.03,42600.0,13.8156,13.8309,13.8079,13.8156,42600.0
2013-03-18 14:50:00,18.03,18.03,18.0,18.01,63400.0,13.8156,13.8156,13.7926,13.8002,63400.0
2013-03-18 15:00:00,18.02,18.04,18.0,18.03,116400.0,13.8079,13.8232,13.7926,13.8156,116400.0
2013-03-18 15:10:00,18.03,18.04,18.0,18.01,57400.0,13.8156,13.8232,13.7926,13.8002,57400.0
2013-03-18 15:20:00,18.01,18.03,18.0,18.0,84000.0,13.8002,13.8156,13.7926,13.7926,84000.0
2013-03-18 15:30:00,18.0,18.0,17.97,17.97,116800.0,13.7926,13.7926,13.7696,13.7696,116800.0
2013-03-18 15:40:00,17.97,17.99,17.95,17.97,79600.0,13.7696,13.7849,13.7543,13.7696,79600.0
2013-03-18 15:50:00,17.97,18.02,17.96,18.02,279200.0,13.7696,13.8079,13.7619,13.8079,279200.0
2013-03-19 09:30:00,18.09,18.1,18.01,18.04,88600.0,13.8615,13.8692,13.8002,13.8232,88600.0
2013-03-19 09:40:00,18.04,18.05,18.01,18.05,89800.0,13.8232,13.8309,13.8002,13.8309,89800.0
2013-03-19 09:50:00,18.05,18.06,18.01,18.02,101200.0,13.8309,13.8386,13.8002,13.8079,101200.0
2013-03-19 10:00:00,18.02,18.04,18.0,18.01,53800.0,13.8079,13.8232,13.7926,13.8002,53800.0
2013-03-19 10:10:00,18.01,18.03,18.0,18.0,41600.0,13.8002,13.8156,13.7926,13.7926,41600.0
2013-03-19 10:20:00,18.01,18.03,17.92,17.93,69200.0,13.8002,13.8156,13.7313,13.7389,69200.0
2013-03-19 10:30:00,17.93,17.94,17.92,17.94,59000.0,13.7389,13.7466,13.7313,13.7466,59000.0
2013-03-19 10:40:00,17.95,17.97,17.94,17.95,101800.0,13.7543,13.7696,13.7466,13.7543,101800.0
2013-03-19 10:50:00,17.95,17.98,17.95,17.96,79400.0,13.7543,13.7773,13.7543,13.7619,79400.0
2013-03-19 11:00:00,17.96,17.99,17.93,17.98,72600.0,13.7619,13.7849,13.7389,13.7773,72600.0
2013-03-19 11:10:00,17.98,18.0,17.98,17.99,51600.0,13.7773,13.7926,13.7773,13.7849,51600.0
2013-03-19 11:20:00,18.0,18.0,17.97,17.97,32800.0,13.7926,13.7926,13.7696,13.7696,32800.0
2013-03-19 11:30:00,17.97,17.98,17.96,17.96,52000.0,13.7696,13.7773,13.7619,13.7619,52000.0
2013-03-19 11:40:00,17.96,17.97,17.92,17.92,95800.0,13.7619,13.7696,13.7313,13.7313,95800.0
2013-03-19 11:50:00,17.92,17.93,17.86,17.88,134600.0,13.7313,13.7389,13.6853,13.7006,134600.0
2013-03-19 12:00:00,17.87,17.88,17.85,17.88,101800.0,13.693,13.7006,13.6776,13.7006,101800.0
2013-03-19 12:10:00,17.88,17.9,17.86,17.89,142600.0,13.7006,13.716,13.6853,13.7083,142600.0
2013-03-19 12:20:00,17.89,17.93,17.88,17.93,92400.0,13.7083,13.7389,13.7006,13.7389,92400.0
2013-03-19 12:30:00,17.93,17.93,17.9,17.93,64400.0,13.7389,13.7389,13.716,13.7389,64400.0
2013-03-19 12:40:00,17.93,17.98,17.93,17.94,54000.0,13.7389,13.7773,13.7389,13.7466,54000.0
2013-03-19 12:50:00,17.94,17.95,17.92,17.92,68000.0,13.7466,13.7543,13.7313,13.7313,68000.0
2013-03-19 13:00:00,17.92,17.92,17.89,17.91,30800.0,13.7313,13.7313,13.7083,13.7236,30800.0
2013-03-19 13:10:00,17.91,17.92,17.86,17.86,38400.0,13.7236,13.7313,13.6853,13.6853,38400.0
2013-03-19 13:20:00,17.86,17.86,17.79,17.82,54200.0,13.6853,13.6853,13.6317,13.6547,54200.0
2013-03-19 13:30:00,17.82,17.86,17.82,17.85,80000.0,13.6547,13.6853,13.6547,13.6776,80000.0
2013-03-19 13:40:00,17.85,17.86,17.83,17.85,37200.0,13.6776,13.6853,13.6623,13.6776,37200.0
2013-03-19 13:50:00,17.85,17.86,17.83,17.86,50000.0,13.6776,13.6853,13.6623,13.6853,50000.0
2013-03-19 14:00:00,17.86,17.91,17.85,17.9,41000.0,13.6853,13.7236,13.6776,13.716,41000.0
2013-03-19 14:10:00,17.9,17.92,17.86,17.88,62800.0,13.716,13.7313,13.6853,13.7006,62800.0
2013-03-19 14:20:00,17.88,17.93,17.87,17.92,45000.0,13.7006,13.7389,13.693,13.7313,45000.0
2013-03-19 14:30:00,17.92,17.96,17.92,17.92,97200.0,13.7313,13.7619,13.7313,13.7313,97200.0
2013-03-19 14:40:00,17.93,17.94,17.9,17.91,63600.0,13.7389,13.7466,13.716,13.7236,63600.0
2013-03-19 14:50:00,17.91,17.91,17.88,17.89,80000.0,13.7236,13.7236,13.7006,13.7083,80000.0
2013-03-19 15:00:00,17.89,17.93,17.89,17.93,48600.0,13.7083,13.7389,13.7083,13.7389,48600.0
2013-03-19 15:10:00,17.93,18.04,17.92,17.99,150400.0,13.7389,13.8232,13.7313,13.7849,150400.0
2013-03-19 15:20:00,18.0,18.0,17.96,17.97,74200.0,13.7926,13.7926,13.7619,13.7696,74200.0
2013-03-19 15:30:00,17.97,17.99,17.94,17.98,62600.0,13.7696,13.7849,13.7466,13.7773,62600.0
2013-03-19 15:40:00,17.98,18.0,17.96,17.99,86600.0,13.7773,13.7926,13.7619,13.7849,86600.0
2013-03-19 15:50:00,17.99,18.03,17.99,18.01,161400.0,13.7849,13.8156,13.7849,13.8002,161400.0
2013-03-20 09:30:00,18.16,18.24,18.04,18.11,136400.0,13.9152,13.9765,13.8232,13.8769,136400.0
2013-03-20 09:40:00,18.11,18.14,18.05,18.06,83200.0,13.8769,13.8999,13.8309,13.8386,83200.0
2013-03-20 09:50:00,18.06,18.11,18.06,18.08,78600.0,13.8386,13.8769,13.8386,13.8539,78600.0
2013-03-20 10:00:00,18.08,18.08,18.04,18.08,99400.0,13.8539,13.8539,13.8232,13.8539,99400.0
2013-03-20 10:10:00,18.08,18.13,18.07,18.1,123600.0,13.8539,13.8922,13.8462,13.8692,123600.0
2013-03-20 10:20:00,18.1,18.12,18.07,18.12,36600.0,13.8692,13.8845,13.8462,13.8845,36600.0
2013-03-20 10:30:00,18.12,18.13,18.04,18.07,51600.0,13.8845,13.8922,13.8232,13.8462,51600.0
2013-03-20 10:40:00,18.06,18.1,18.04,18.1,51200.0,13.8386,13.8692,13.8232,13.8692,51200.0
2013-03-20 10:50:00,18.1,18.13,18.08,18.11,61400.0,13.8692,13.8922,13.8539,13.8769,61400.0
2013-03-20 11:00:00,18.11,18.17,18.11,18.16,63600.0,13.8769,13.9228,13.8769,13.9152,63600.0
2013-03-20 11:10:00,18.16,18.17,18.12,18.13,73000.0,13.9152,13.9228,13.8845,13.8922,73000.0
2013-03-20 11:20:00,18.13,18.14,18.11,18.11,121000.0,13.8922,13.8999,13.8769,13.8769,121000.0
2013-03-20 11:30:00,18.11,18.12,18.1,18.11,30800.0,13.8769,13.8845,13.8692,13.8769,30800.0
2013-03-20 11:40:00,18.1,18.1,18.05,18.06,23200.0,13.8692,13.8692,13.8309,13.8386,23200.0
2013-03-20 11:50:00,18.05,18.11,18.05,18.08,40800.0,13.8309,13.8769,13.8309,13.8539,40800.0
2013-03-20 12:00:00,18.08,18.1,18.07,18.1,31600.0,13.8539,13.8692,13.8462,13.8692,31600.0
2013-03-20 12:10:00,18.09,18.11,18.08,18.11,39000.0,13.8615,13.8769,13.8539,13.8769,39000.0
2013-03-20 12:20:00,18.11,18.12,18.08,18.12,36800.0,13.8769,13.8845,13.8539,13.8845,36800.0
2013-03-20 12:30:00,18.13,18.14,18.11,18.11,46800.0,13.8922,13.8999,13.8769,13.8769,46800.0
2013-03-20 12:40:00,18.12,18.15,18.11,18.14,21600.0,13.8845,13.9075,13.8769,13.8999,21600.0
2013-03-20 12:50:00,18.14,18.14,18.12,18.13,18400.0,13.8999,13.8999,13.8845,13.8922,18400.0
2013-03-20 13:00:00,18.13,18.13,18.11,18.12,15200.0,13.8922,13.8922,13.8769,13.8845,15200.0
2013-03-20 13:10:00,18.13,18.13,18.11,18.11,18200.0,13.8922,13.8922,13.8769,13.8769,18200.0
2013-03-20 13:20:00,18.11,18.13,18.11,18.11,21800.0,13.8769,13.8922,13.8769,13.8769,21800.0
2013-03-20 13:30:00,18.11,18.12,18.08,18.08,36400.0,13.8769,13.8845,13.8539,13.8539,36400.0
2013-03-20 13:40:00,18.08,18.12,18.08,18.11,29600.0,13.8539,13.8845,13.8539,13.8769,29600.0
2013-03-20 13:50:00,18.11,18.11,18.09,18.1,30600.0,13.8769,13.8769,13.8615,13.8692,30600.0
2013-03-20 14:00:00,18.09,18.14,18.09,18.11,53800.0,13.8615,13.8999,13.8615,13.8769,53800.0
2013-03-20 14:10:00,18.11,18.16,18.11,18.14,24200.0,13.8769,13.9152,13.8769,13.8999,24200.0
2013-03-20 14:20:00,18.15,18.18,18.14,18.16,86800.0,13.9075,13.9305,13.8999,13.9152,86800.0
2013-03-20 14:30:00,18.16,18.18,18.16,18.18,37000.0,13.9152,13.9305,13.9152,13.9305,37000.0
2013-03-20 14:40:00,18.18,18.22,18.18,18.2,91200.0,13.9305,13.9612,13.9305,13.9458,91200.0
2013-03-20 14:50:00,18.2,18.21,18.17,18.17,44400.0,13.9458,13.9535,13.9228,13.9228,44400.0
2013-03-20 15:00:00,18.17,18.2,18.15,18.19,86800.0,13.9228,13.9458,13.9075,13.9382,86800.0
2013-03-20 15:10:00,18.19,18.21,18.18,18.2,62400.0,13.9382,13.9535,13.9305,13.9458,62400.0
2013-03-20 15:20:00,18.2,18.21,18.19,18.2,73200.0,13.9458,13.9535,13.9382,13.9458,73200.0
2013-03-20 15:30:00,18.2,18.2,18.18,18.2,214000.0,13.9458,13.9458,13.9305,13.9458,214000.0
2013-03-20 15:40:00,18.2,18.23,18.2,18.22,88200.0,13.9458,13.9688,13.9458,13.9612,88200.0
2013-03-20 15:50:00,18.22,18.22,18.16,18.18,152600.0,13.9612,13.9612,13.9152,13.9305,152600.0
2013-03-21 09:30:00,18.0,18.04,17.91,18.0,137400.0,13.7926,13.8232,13.7236,13.7926,137400.0
2013-03-21 09:40:00,18.0,18.05,17.97,18.04,55200.0,13.7926,13.8309,13.7696,13.8232,55200.0
2013-03-21 09:50:00,18.03,18.04,18.01,18.03,16000.0,13.8156,13.8232,13.8002,13.8156,16000.0
2013-03-21 10:00:00,18.03,18.03,17.99,18.0,109600.0,13.8156,13.8156,13.7849,13.7926,109600.0
2013-03-21 10:10:00,18.0,18.0,17.91,17.93,201000.0,13.7926,13.7926,13.7236,13.7389,201000.0
2013-03-21 10:20:00,17.92,17.92,17.87,17.89,133200.0,13.7313,13.7313,13.693,13.7083,133200.0
2013-03-21 10:30:00,17.9,17.91,17.84,17.84,75800.0,13.716,13.7236,13.67,13.67,75800.0
2013-03-21 10:40:00,17.84,17.92,17.84,17.89,46000.0,13.67,13.7313,13.67,13.7083,46000.0
2013-03-21 10:50:00,17.89,17.93,17.89,17.93,75200.0,13.7083,13.7389,13.7083,13.7389,75200.0
2013-03-21 11:00:00,17.94,17.95,17.9,17.93,60600.0,13.7466,13.7543,13.716,13.7389,60600.0
2013-03-21 11:10:00,17.93,17.97,17.91,17.97,31800.0,13.7389,13.7696,13.7236,13.7696,31800.0
2013-03-21 11:20:00,17.98,18.01,17.96,17.98,35400.0,13.7773,13.8002,13.7619,13.7773,35400.0
2013-03-21 11:30:00,17.99,18.02,17.99,18.02,30800.0,13.7849,13.8079,13.7849,13.8079,30800.0
2013-03-21 11:40:00,18.02,18.06,18.02,18.04,34400.0,13.8079,13.8386,13.8079,13.8232,34400.0
2013-03-21 11:50:00,18.04,18.05,18.03,18.05,33200.0,13.8232,13.8309,13.8156,13.8309,33200.0
2013-03-21 12:00:00,18.05,18.07,18.01,18.01,50200.0,13.8309,13.8462,13.8002,13.8002,50200.0
2013-03-21 12:10:00,18.01,18.02,17.99,17.99,22600.0,13.8002,13.8079,13.7849,13.7849,22600.0
2013-03-21 12:20:00,17.99,18.0,17.98,17.99,22200.0,13.7849,13.7926,13.7773,13.7849,22200.0
2013-03-21 12:30:00,17.99,18.02,17.99,18.02,29000.0,13.7849,13.8079,13.7849,13.8079,29000.0
2013-03-21 12:40:00,18.02,18.03,18.0,18.02,24800.0,13.8079,13.8156,13.7926,13.8079,24800.0
2013-03-21 12:50:00,18.02,18.03,18.0,18.0,34400.0,13.8079,13.8156,13.7926,13.7926,34400.0
2013-03-21 13:00:00,17.99,18.0,17.98,17.98,17400.0,13.7849,13.7926,13.7773,13.7773,17400.0
2013-03-21 13:10:00,17.99,17.99,17.94,17.95,25800.0,13.7849,13.7849,13.7466,13.7543,25800.0
2013-03-21 13:20:00,17.95,17.96,17.93,17.94,46800.0,13.7543,13.7619,13.7389,13.7466,46800.0
2013-03-21 13:30:00,17.94,17.94,17.91,17.91,29200.0,13.7466,13.7466,13.7236,13.7236,29200.0
2013-03-21 13:40:00,17.92,17.93,17.9,17.91,62200.0,13.7313,13.7389,13.716,13.7236,62200.0
2013-03-21 13:50:00,17.91,17.91,17.88,17.88,59400.0,13.7236,13.7236,13.7006,13.7006,59400.0
2013-03-21 14:00:00,17.88,17.88,17.84,17.88,38200.0,13.7006,13.7006,13.67,13.7006,38200.0
2013-03-21 14:10:00,17.88,17.92,17.88,17.91,54000.0,13.7006,13.7313,13.7006,13.7236,54000.0
2013-03-21 14:20:00,17.9,17.93,17.9,17.91,20200.0,13.716,13.7389,13.716,13.7236,20200.0
2013-03-21 14:30:00,17.91,17.93,17.91,17.92,26600.0,13.7236,13.7389,13.7236,13.7313,26600.0
2013-03-21 14:40:00,17.93,17.95,17.92,17.93,13400.0,13.7389,13.7543,13.7313,13.7389,13400.0
2013-03-21 14:50:00,17.93,17.95,17.93,17.93,23400.0,13.7389,13.7543,13.7389,13.7389,23400.0
2013-03-21 15:00:00,17.93,17.96,17.93,17.94,41000.0,13.7389,13.7619,13.7389,13.7466,41000.0
2013-03-21 15:10:00,17.94,17.94,17.9,17.9,31000.0,13.7466,13.7466,13.716,13.716,31000.0
2013-03-21 15:20:00,17.9,17.92,17.89,17.9,90200.0,13.716,13.7313,13.7083,13.716,90200.0
2013-03-21 15:30:00,17.9,17.93,17.9,17.92,69000.0,13.716,13.7389,13.716,13.7313,69000.0
2013-03-21 15:40:00,17.92,17.92,17.87,17.89,80600.0,13.7313,13.7313,13.693,13.7083,80600.0
2013-03-21 15:50:00,17.89,17.91,17.86,17.86,199400.0,13.7083,13.7236,13.6853,13.6853,199400.0
2013-03-22 09:30:00,18.0,18.01,17.9,17.98,111200.0,13.7926,13.8002,13.716,13.7773,111200.0
2013-03-22 09:40:00,17.97,17.97,17.89,17.89,41800.0,13.7696,13.7696,13.7083,13.7083,41800.0
2013-03-22 09:50:00,17.89,17.93,17.88,17.93,66400.0,13.7083,13.7389,13.7006,13.7389,66400.0
2013-03-22 10:00:00,17.93,17.99,17.93,17.96,88600.0,13.7389,13.7849,13.7389,13.7619,88600.0
2013-03-22 10:10:00,17.96,17.99,17.95,17.96,47000.0,13.7619,13.7849,13.7543,13.7619,47000.0
2013-03-22 10:20:00,17.96,17.99,17.96,17.98,107800.0,13.7619,13.7849,13.7619,13.7773,107800.0
2013-03-22 10:30:00,17.98,18.02,17.97,18.02,61200.0,13.7773,13.8079,13.7696,13.8079,61200.0
2013-03-22 10:40:00,18.02,18.02,17.98,17.99,45600.0,13.8079,13.8079,13.7773,13.7849,45600.0
2013-03-22 10:50:00,18.0,18.0,17.99,18.0,75200.0,13.7926,13.7926,13.7849,13.7926,75200.0
2013-03-22 11:00:00,18.0,18.03,17.99,17.99,50200.0,13.7926,13.8156,13.7849,13.7849,50200.0
2013-03-22 11:10:00,18.0,18.03,17.99,18.01,33400.0,13.7926,13.8156,13.7849,13.8002,33400.0
2013-03-22 11:20:00,18.02,18.04,18.02,18.04,29200.0,13.8079,13.8232,13.8079,13.8232,29200.0
2013-03-22 11:30:00,18.04,18.04,18.01,18.03,24600.0,13.8232,13.8232,13.8002,13.8156,24600.0
2013-03-22 11:40:00,18.02,18.02,18.0,18.0,20800.0,13.8079,13.8079,13.7926,13.7926,20800.0
2013-03-22 11:50:00,18.01,18.02,17.99,18.0,22000.0,13.8002,13.8079,13.7849,13.7926,22000.0
2013-03-22 12:00:00,18.01,18.01,18.0,18.0,15600.0,13.8002,13.8002,13.7926,13.7926,15600.0
2013-03-22 12:10:00,18.0,18.02,17.99,18.02,32200.0,13.7926,13.8079,13.7849,13.8079,32200.0
2013-03-22 12:20:00,18.03,18.03,18.0,18.02,24000.0,13.8156,13.8156,13.7926,13.8079,24000.0
2013-03-22 12:30:00,18.03,18.04,18.0,18.02,32200.0,13.8156,13.8232,13.7926,13.8079,32200.0
2013-03-22 12:40:00,18.02,18.03,18.0,18.0,9600.0,13.8079,13.8156,13.7926,13.7926,9600.0
2013-03-22 12:50:00,18.0,18.05,18.0,18.04,12600.0,13.7926,13.8309,13.7926,13.8232,12600.0
2013-03-22 13:00:00,18.04,18.08,18.04,18.07,31600.0,13.8232,13.8539,13.8232,13.8462,31600.0
2013-03-22 13:10:00,18.07,18.1,18.07,18.09,23000.0,13.8462,13.8692,13.8462,13.8615,23000.0
2013-03-22 13:20:00,18.09,18.11,18.09,18.11,43800.0,13.8615,13.8769,13.8615,13.8769,43800.0
2013-03-22 13:30:00,18.11,18.12,18.09,18.09,21200.0,13.8769,13.8845,13.8615,13.8615,21200.0
2013-03-22 13:40:00,18.09,18.1,18.08,18.09,37600.0,13.8615,13.8692,13.8539,13.8615,37600.0
2013-03-22 13:50:00,18.09,18.09,18.07,18.07,19800.0,13.8615,13.8615,13.8462,13.8462,19800.0
2013-03-22 14:00:00,18.08,18.08,18.06,18.06,37200.0,13.8539,13.8539,13.8386,13.8386,37200.0
2013-03-22 14:10:00,18.06,18.08,18.05,18.06,28200.0,13.8386,13.8539,13.8309,13.8386,28200.0
2013-03-22 14:20:00,18.06,18.07,18.05,18.06,50200.0,13.8386,13.8462,13.8309,13.8386,50200.0
2013-03-22 14:30:00,18.06,18.06,18.04,18.06,76800.0,13.8386,13.8386,13.8232,13.8386,76800.0
2013-03-22 14:40:00,18.06,18.06,18.05,18.06,37400.0,13.8386,13.8386,13.8309,13.8386,37400.0
2013-03-22 14:50:00,18.06,18.07,18.05,18.05,51400.0,13.8386,13.8462,13.8309,13.8309,51400.0
2013-03-22 15:00:00,18.05,18.08,18.05,18.07,93400.0,13.8309,13.8539,13.8309,13.8462,93400.0
2013-03-22 15:10:00,18.07,18.07,18.05,18.06,29800.0,13.8462,13.8462,13.8309,13.8386,29800.0
2013-03-22 15:20:00,18.05,18.07,18.05,18.07,35600.0,13.8309,13.8462,13.8309,13.8462,35600.0
2013-03-22 15:30:00,18.06,18.08,18.06,18.08,72800.0,13.8386,13.8539,13.8386,13.8539,72800.0
2013-03-22 15:40:00,18.08,18.08,18.06,18.07,37600.0,13.8539,13.8539,13.8386,13.8462,37600.0
2013-03-22 15:50:00,18.07,18.1,18.05,18.1,152200.0,13.8462,13.8692,13.8309,13.8692,152200.0
2013-03-25 09:30:00,18.19,18.21,18.12,18.18,52200.0,13.9382,13.9535,13.8845,13.9305,52200.0
2013-03-25 09:40:00,18.18,18.23,18.15,18.2,76400.0,13.9305,13.9688,13.9075,13.9458,76400.0
2013-03-25 09:50:00,18.2,18.22,18.18,18.22,39600.0,13.9458,13.9612,13.9305,13.9612,39600.0
2013-03-25 10:00:00,18.22,18.23,18.17,18.18,58600.0,13.9612,13.9688,13.9228,13.9305,58600.0
2013-03-25 10:10:00,18.18,18.19,18.15,18.17,40000.0,13.9305,13.9382,13.9075,13.9228,40000.0
2013-03-25 10:20:00,18.17,18.17,18.09,18.13,135600.0,13.9228,13.9228,13.8615,13.8922,135600.0
2013-03-25 10:30:00,18.13,18.16,18.11,18.11,176600.0,13.8922,13.9152,13.8769,13.8769,176600.0
2013-03-25 10:40:00,18.12,18.13,18.05,18.09,90400.0,13.8845,13.8922,13.8309,13.8615,90400.0
2013-03-25 10:50:00,18.08,18.1,18.06,18.08,37400.0,13.8539,13.8692,13.8386,13.8539,37400.0
2013-03-25 11:00:00,18.07,18.07,18.04,18.07,55400.0,13.8462,13.8462,13.8232,13.8462,55400.0
2013-03-25 11:10:00,18.08,18.1,18.02,18.03,71200.0,13.8539,13.8692,13.8079,13.8156,71200.0
2013-03-25 11:20:00,18.03,18.07,18.02,18.05,47000.0,13.8156,13.8462,13.8079,13.8309,47000.0
2013-03-25 11:30:00,18.05,18.1,18.04,18.08,29400.0,13.8309,13.8692,13.8232,13.8539,29400.0
2013-03-25 11:40:00,18.08,18.11,18.07,18.11,45000.0,13.8539,13.8769,13.8462,13.8769,45000.0
2013-03-25 11:50:00,18.11,18.11,18.07,18.08,51800.0,13.8769,13.8769,13.8462,13.8539,51800.0
2013-03-25 12:00:00,18.08,18.1,18.06,18.06,56800.0,13.8539,13.8692,13.8386,13.8386,56800.0
2013-03-25 12:10:00,18.06,18.07,18.04,18.06,85000.0,13.8386,13.8462,13.8232,13.8386,85000.0
2013-03-25 12:20:00,18.06,18.07,18.02,18.02,45600.0,13.8386,13.8462,13.8079,13.8079,45600.0
2013-03-25 12:30:00,18.02,18.04,18.02,18.04,24400.0,13.8079,13.8232,13.8079,13.8232,24400.0
2013-03-25 12:40:00,18.04,18.05,18.02,18.03,32400.0,13.8232,13.8309,13.8079,13.8156,32400.0
2013-03-25 12:50:00,18.04,18.04,18.0,18.01,35400.0,13.8232,13.8232,13.7926,13.8002,35400.0
2013-03-25 13:00:00,18.0,18.02,17.98,17.99,43200.0,13.7926,13.8079,13.7773,13.7849,43200.0
2013-03-25 13:10:00,18.0,18.04,17.99,18.02,173800.0,13.7926,13.8232,13.7849,13.8079,173800.0
2013-03-25 13:20:00,18.02,18.06,18.02,18.05,98200.0,13.8079,13.8386,13.8079,13.8309,98200.0
2013-03-25 13:30:00,18.05,18.06,18.0,18.03,55200.0,13.8309,13.8386,13.7926,13.8156,55200.0
2013-03-25 13:40:00,18.02,18.07,18.02,18.06,51000.0,13.8079,13.8462,13.8079,13.8386,51000.0
2013-03-25 13:50:00,18.07,18.15,18.06,18.1,102000.0,13.8462,13.9075,13.8386,13.8692,102000.0
2013-03-25 14:00:00,18.1,18.14,18.1,18.14,33000.0,13.8692,13.8999,13.8692,13.8999,33000.0
2013-03-25 14:10:00,18.13,18.16,18.11,18.15,82400.0,13.8922,13.9152,13.8769,13.9075,82400.0
2013-03-25 14:20:00,18.15,18.17,18.14,18.15,81000.0,13.9075,13.9228,13.8999,13.9075,81000.0
2013-03-25 14:30:00,18.15,18.17,18.13,18.14,92600.0,13.9075,13.9228,13.8922,13.8999,92600.0
2013-03-25 14:40:00,18.14,18.16,18.13,18.14,52000.0,13.8999,13.9152,13.8922,13.8999,52000.0
2013-03-25 14:50:00,18.14,18.17,18.14,18.14,64000.0,13.8999,13.9228,13.8999,13.8999,64000.0
2013-03-25 15:00:00,18.14,18.15,18.11,18.13,93600.0,13.8999,13.9075,13.8769,13.8922,93600.0
2013-03-25 15:10:00,18.13,18.16,18.13,18.13,74200.0,13.8922,13.9152,13.8922,13.8922,74200.0
2013-03-25 15:20:00,18.12,18.14,18.09,18.09,68800.0,13.8845,13.8999,13.8615,13.8615,68800.0
2013-03-25 15:30:00,18.09,18.12,18.09,18.12,78800.0,13.8615,13.8845,13.8615,13.8845,78800.0
2013-03-25 15:40:00,18.11,18.15,18.05,18.07,292600.0,13.8769,13.9075,13.8309,13.8462,292600.0
2013-03-25 15:50:00,18.08,18.15,18.06,18.11,342200.0,13.8539,13.9075,13.8386,13.8769,342200.0
2013-03-26 09:30:00,18.18,18.25,18.17,18.24,65200.0,13.9305,13.9841,13.9228,13.9765,65200.0
2013-03-26 09:40:00,18.24,18.32,18.24,18.31,65400.0,13.9765,14.0378,13.9765,14.0301,65400.0
2013-03-26 09:50:00,18.29,18.33,18.28,18.31,17200.0,14.0148,14.0454,14.0071,14.0301,17200.0
2013-03-26 10:00:00,18.3,18.31,18.25,18.31,36600.0,14.0225,14.0301,13.9841,14.0301,36600.0
2013-03-26 10:10:00,18.3,18.34,18.25,18.25,52400.0,14.0225,14.0531,13.9841,13.9841,52400.0
2013-03-26 10:20:00,18.26,18.26,18.22,18.23,55800.0,13.9918,13.9918,13.9612,13.9688,55800.0
2013-03-26 10:30:00,18.24,18.25,18.22,18.22,99600.0,13.9765,13.9841,13.9612,13.9612,99600.0
2013-03-26 10:40:00,18.22,18.24,18.18,18.22,28800.0,13.9612,13.9765,13.9305,13.9612,28800.0
2013-03-26 10:50:00,18.22,18.27,18.22,18.24,48200.0,13.9612,13.9995,13.9612,13.9765,48200.0
2013-03-26 11:00:00,18.24,18.25,18.23,18.25,30600.0,13.9765,13.9841,13.9688,13.9841,30600.0
2013-03-26 11:10:00,18.25,18.26,18.21,18.22,18400.0,13.9841,13.9918,13.9535,13.9612,18400.0
2013-03-26 11:20:00,18.22,18.24,18.21,18.23,28200.0,13.9612,13.9765,13.9535,13.9688,28200.0
2013-03-26 11:30:00,18.23,18.26,18.22,18.25,38600.0,13.9688,13.9918,13.9612,13.9841,38600.0
2013-03-26 11:40:00,18.25,18.3,18.25,18.28,24800.0,13.9841,14.0225,13.9841,14.0071,24800.0
2013-03-26 11:50:00,18.28,18.29,18.23,18.24,29200.0,14.0071,14.0148,13.9688,13.9765,29200.0
2013-03-26 12:00:00,18.23,18.26,18.23,18.24,24000.0,13.9688,13.9918,13.9688,13.9765,24000.0
2013-03-26 12:10:00,18.24,18.24,18.23,18.24,37000.0,13.9765,13.9765,13.9688,13.9765,37000.0
2013-03-26 12:20:00,18.24,18.28,18.23,18.28,51800.0,13.9765,14.0071,13.9688,14.0071,51800.0
2013-03-26 12:30:00,18.28,18.31,18.27,18.28,47000.0,14.0071,14.0301,13.9995,14.0071,47000.0
2013-03-26 12:40:00,18.28,18.32,18.27,18.3,51800.0,14.0071,14.0378,13.9995,14.0225,51800.0
2013-03-26 12:50:00,18.31,18.31,18.3,18.31,10200.0,14.0301,14.0301,14.0225,14.0301,10200.0
2013-03-26 13:00:00,18.31,18.34,18.3,18.34,26000.0,14.0301,14.0531,14.0225,14.0531,26000.0
2013-03-26 13:10:00,18.33,18.34,18.33,18.34,14400.0,14.0454,14.0531,14.0454,14.0531,14400.0
2013-03-26 13:20:00,18.33,18.36,18.33,18.36,32200.0,14.0454,14.0684,14.0454,14.0684,32200.0
2013-03-26 13:30:00,18.36,18.36,18.33,18.33,35600.0,14.0684,14.0684,14.0454,14.0454,35600.0
2013-03-26 13:40:00,18.33,18.34,18.32,18.34,30800.0,14.0454,14.0531,14.0378,14.0531,30800.0
2013-03-26 13:50:00,18.34,18.35,18.34,18.34,15600.0,14.0531,14.0608,14.0531,14.0531,15600.0
2013-03-26 14:00:00,18.34,18.37,18.34,18.34,41200.0,14.0531,14.0761,14.0531,14.0531,41200.0
2013-03-26 14:10:00,18.35,18.36,18.34,18.36,28200.0,14.0608,14.0684,14.0531,14.0684,28200.0
2013-03-26 14:20:00,18.36,18.37,18.35,18.35,42000.0,14.0684,14.0761,14.0608,14.0608,42000.0
2013-03-26 14:30:00,18.35,18.35,18.34,18.35,17400.0,14.0608,14.0608,14.0531,14.0608,17400.0
2013-03-26 14:40:00,18.35,18.35,18.32,18.32,26400.0,14.0608,14.0608,14.0378,14.0378,26400.0
2013-03-26 14:50:00,18.33,18.36,18.32,18.36,43400.0,14.0454,14.0684,14.0378,14.0684,43400.0
2013-03-26 15:00:00,18.36,18.4,18.36,18.39,66600.0,14.0684,14.0991,14.0684,14.0914,66600.0
2013-03-26 15:10:00,18.39,18.42,18.37,18.41,78800.0,14.0914,14.1144,14.0761,14.1067,78800.0
2013-03-26 15:20:00,18.41,18.41,18.36,18.38,99800.0,14.1067,14.1067,14.0684,14.0838,99800.0
2013-03-26 15:30:00,18.38,18.38,18.36,18.37,92600.0,14.0838,14.0838,14.0684,14.0761,92600.0
2013-03-26 15:40:00,18.37,18.37,18.35,18.35,115800.0,14.0761,14.0761,14.0608,14.0608,115800.0
2013-03-26 15:50:00,18.35,18.36,18.32,18.36,184600.0,14.0608,14.0684,14.0378,14.0684,184600.0
2013-03-27 09:30:00,18.18,18.26,18.15,18.2,124600.0,13.9305,13.9918,13.9075,13.9458,124600.0
2013-03-27 09:40:00,18.22,18.22,18.16,18.21,122000.0,13.9612,13.9612,13.9152,13.9535,122000.0
2013-03-27 09:50:00,18.21,18.21,18.15,18.16,44200.0,13.9535,13.9535,13.9075,13.9152,44200.0
2013-03-27 10:00:00,18.17,18.2,18.13,18.15,43600.0,13.9228,13.9458,13.8922,13.9075,43600.0
2013-03-27 10:10:00,18.15,18.16,18.11,18.12,58000.0,13.9075,13.9152,13.8769,13.8845,58000.0
2013-03-27 10:20:00,18.13,18.2,18.12,18.19,23800.0,13.8922,13.9458,13.8845,13.9382,23800.0
2013-03-27 10:30:00,18.19,18.23,18.18,18.23,103800.0,13.9382,13.9688,13.9305,13.9688,103800.0
2013-03-27 10:40:00,18.23,18.27,18.23,18.25,43000.0,13.9688,13.9995,13.9688,13.9841,43000.0
2013-03-27 10:50:00,18.24,18.24,18.18,18.19,105000.0,13.9765,13.9765,13.9305,13.9382,105000.0
2013-03-27 11:00:00,18.18,18.2,18.16,18.16,103200.0,13.9305,13.9458,13.9152,13.9152,103200.0
2013-03-27 11:10:00,18.17,18.18,18.17,18.18,68600.0,13.9228,13.9305,13.9228,13.9305,68600.0
2013-03-27 11:20:00,18.18,18.18,18.17,18.18,57600.0,13.9305,13.9305,13.9228,13.9305,57600.0
2013-03-27 11:30:00,18.19,18.22,18.18,18.19,108200.0,13.9382,13.9612,13.9305,13.9382,108200.0
2013-03-27 11:40:00,18.2,18.21,18.17,18.17,71000.0,13.9458,13.9535,13.9228,13.9228,71000.0
2013-03-27 11:50:00,18.17,18.18,18.15,18.16,101000.0,13.9228,13.9305,13.9075,13.9152,101000.0
2013-03-27 12:00:00,18.16,18.17,18.15,18.15,86400.0,13.9152,13.9228,13.9075,13.9075,86400.0
2013-03-27 12:10:00,18.15,18.18,18.15,18.16,124600.0,13.9075,13.9305,13.9075,13.9152,124600.0
2013-03-27 12:20:00,18.16,18.17,18.15,18.16,66400.0,13.9152,13.9228,13.9075,13.9152,66400.0
2013-03-27 12:30:00,18.15,18.17,18.15,18.16,112200.0,13.9075,13.9228,13.9075,13.9152,112200.0
2013-03-27 12:40:00,18.16,18.17,18.15,18.16,76800.0,13.9152,13.9228,13.9075,13.9152,76800.0
2013-03-27 12:50:00,18.16,18.17,18.15,18.16,26600.0,13.9152,13.9228,13.9075,13.9152,26600.0
2013-03-27 13:00:00,18.16,18.17,18.15,18.15,42400.0,13.9152,13.9228,13.9075,13.9075,42400.0
2013-03-27 13:10:00,18.15,18.17,18.15,18.16,72000.0,13.9075,13.9228,13.9075,13.9152,72000.0
2013-03-27 13:20:00,18.16,18.18,18.15,18.18,55600.0,13.9152,13.9305,13.9075,13.9305,55600.0
2013-03-27 13:30:00,18.18,18.22,18.18,18.22,68200.0,13.9305,13.9612,13.9305,13.9612,68200.0
2013-03-27 13:40:00,18.22,18.24,18.21,18.22,35000.0,13.9612,13.9765,13.9535,13.9612,35000.0
2013-03-27 13:50:00,18.22,18.23,18.22,18.22,36200.0,13.9612,13.9688,13.9612,13.9612,36200.0
2013-03-27 14:00:00,18.22,18.27,18.22,18.26,55000.0,13.9612,13.9995,13.9612,13.9918,55000.0
2013-03-27 14:10:00,18.27,18.28,18.25,18.27,49400.0,13.9995,14.0071,13.9841,13.9995,49400.0
2013-03-27 14:20:00,18.27,18.28,18.27,18.28,69400.0,13.9995,14.0071,13.9995,14.0071,69400.0
2013-03-27 14:30:00,18.28,18.28,18.27,18.27,73000.0,14.0071,14.0071,13.9995,13.9995,73000.0
2013-03-27 14:40:00,18.27,18.28,18.25,18.25,52600.0,13.9995,14.0071,13.9841,13.9841,52600.0
2013-03-27 14:50:00,18.25,18.28,18.25,18.28,54400.0,13.9841,14.0071,13.9841,14.0071,54400.0
2013-03-27 15:00:00,18.28,18.29,18.27,18.29,58000.0,14.0071,14.0148,13.9995,14.0148,58000.0
2013-03-27 15:10:00,18.28,18.29,18.28,18.28,195800.0,14.0071,14.0148,14.0071,14.0071,195800.0
2013-03-27 15:20:00,18.28,18.29,18.27,18.27,130400.0,14.0071,14.0148,13.9995,13.9995,130400.0
2013-03-27 15:30:00,18.28,18.28,18.27,18.27,115200.0,14.0071,14.0071,13.9995,13.9995,115200.0
2013-03-27 15:40:00,18.27,18.27,18.25,18.26,88800.0,13.9995,13.9995,13.9841,13.9918,88800.0
2013-03-27 15:50:00,18.27,18.27,18.23,18.25,239600.0,13.9995,13.9995,13.9688,13.9841,239600.0
2013-03-28 09:30:00,18.19,18.25,18.16,18.25,87200.0,13.9382,13.9841,13.9152,13.9841,87200.0
2013-03-28 09:40:00,18.25,18.31,18.23,18.31,61000.0,13.9841,14.0301,13.9688,14.0301,61000.0
2013-03-28 09:50:00,18.3,18.35,18.27,18.32,57600.0,14.0225,14.0608,13.9995,14.0378,57600.0
2013-03-28 10:00:00,18.33,18.33,18.28,18.3,49200.0,14.0454,14.0454,14.0071,14.0225,49200.0
2013-03-28 10:10:00,18.3,18.32,18.29,18.3,43600.0,14.0225,14.0378,14.0148,14.0225,43600.0
2013-03-28 10:20:00,18.3,18.34,18.29,18.32,61200.0,14.0225,14.0531,14.0148,14.0378,61200.0
2013-03-28 10:30:00,18.33,18.34,18.28,18.3,163600.0,14.0454,14.0531,14.0071,14.0225,163600.0
2013-03-28 10:40:00,18.3,18.32,18.28,18.32,38000.0,14.0225,14.0378,14.0071,14.0378,38000.0
2013-03-28 10:50:00,18.32,18.34,18.29,18.31,167800.0,14.0378,14.0531,14.0148,14.0301,167800.0
2013-03-28 11:00:00,18.31,18.32,18.23,18.24,187600.0,14.0301,14.0378,13.9688,13.9765,187600.0
2013-03-28 11:10:00,18.24,18.26,18.23,18.25,66000.0,13.9765,13.9918,13.9688,13.9841,66000.0
2013-03-28 11:20:00,18.25,18.29,18.25,18.29,49200.0,13.9841,14.0148,13.9841,14.0148,49200.0
2013-03-28 11:30:00,18.28,18.3,18.27,18.29,50800.0,14.0071,14.0225,13.9995,14.0148,50800.0
2013-03-28 11:40:00,18.28,18.3,18.28,18.29,53000.0,14.0071,14.0225,14.0071,14.0148,53000.0
2013-03-28 11:50:00,18.29,18.3,18.27,18.29,31400.0,14.0148,14.0225,13.9995,14.0148,31400.0
2013-03-28 12:00:00,18.29,18.29,18.28,18.28,17600.0,14.0148,14.0148,14.0071,14.0071,17600.0
2013-03-28 12:10:00,18.28,18.28,18.25,18.25,22800.0,14.0071,14.0071,13.9841,13.9841,22800.0
2013-03-28 12:20:00,18.25,18.26,18.24,18.25,45800.0,13.9841,13.9918,13.9765,13.9841,45800.0
2013-03-28 12:30:00,18.25,18.27,18.25,18.25,27000.0,13.9841,13.9995,13.9841,13.9841,27000.0
2013-03-28 12:40:00,18.25,18.27,18.24,18.26,31000.0,13.9841,13.9995,13.9765,13.9918,31000.0
2013-03-28 12:50:00,18.25,18.27,18.25,18.25,53000.0,13.9841,13.9995,13.9841,13.9841,53000.0
2013-03-28 13:00:00,18.25,18.26,18.25,18.25,44200.0,13.9841,13.9918,13.9841,13.9841,44200.0
2013-03-28 13:10:00,18.25,18.27,18.25,18.26,84200.0,13.9841,13.9995,13.9841,13.9918,84200.0
2013-03-28 13:20:00,18.25,18.27,18.24,18.25,41200.0,13.9841,13.9995,13.9765,13.9841,41200.0
2013-03-28 13:30:00,18.25,18.25,18.24,18.24,52800.0,13.9841,13.9841,13.9765,13.9765,52800.0
2013-03-28 13:40:00,18.24,18.25,18.24,18.25,9200.0,13.9765,13.9841,13.9765,13.9841,9200.0
2013-03-28 13:50:00,18.25,18.25,18.24,18.25,37200.0,13.9841,13.9841,13.9765,13.9841,37200.0
2013-03-28 14:00:00,18.25,18.25,18.25,18.25,50000.0,13.9841,13.9841,13.9841,13.9841,50000.0
2013-03-28 14:10:00,18.25,18.25,18.24,18.24,45800.0,13.9841,13.9841,13.9765,13.9765,45800.0
2013-03-28 14:20:00,18.25,18.27,18.24,18.26,45400.0,13.9841,13.9995,13.9765,13.9918,45400.0
2013-03-28 14:30:00,18.27,18.28,18.26,18.28,32800.0,13.9995,14.0071,13.9918,14.0071,32800.0
2013-03-28 14:40:00,18.28,18.3,18.27,18.3,23800.0,14.0071,14.0225,13.9995,14.0225,23800.0
2013-03-28 14:50:00,18.3,18.32,18.3,18.32,46000.0,14.0225,14.0378,14.0225,14.0378,46000.0
2013-03-28 15:00:00,18.32,18.32,18.3,18.31,60200.0,14.0378,14.0378,14.0225,14.0301,60200.0
2013-03-28 15:10:00,18.31,18.33,18.31,18.32,51200.0,14.0301,14.0454,14.0301,14.0378,51200.0
2013-03-28 15:20:00,18.33,18.34,18.32,18.33,80000.0,14.0454,14.0531,14.0378,14.0454,80000.0
2013-03-28 15:30:00,18.33,18.34,18.31,18.32,94400.0,14.0454,14.0531,14.0301,14.0378,94400.0
2013-03-28 15:40:00,18.32,18.34,18.31,18.34,125600.0,14.0378,14.0531,14.0301,14.0531,125600.0
2013-03-28 15:50:00,18.34,18.4,18.34,18.38,411800.0,14.0531,14.0991,14.0531,14.0838,411800.0
2013-04-01 09:30:00,18.42,18.43,18.25,18.36,74200.0,14.1144,14.1221,13.9841,14.0684,74200.0
2013-04-01 09:40:00,18.36,18.37,18.32,18.33,45400.0,14.0684,14.0761,14.0378,14.0454,45400.0
2013-04-01 09:50:00,18.32,18.36,18.32,18.32,31600.0,14.0378,14.0684,14.0378,14.0378,31600.0
2013-04-01 10:00:00,18.33,18.33,18.19,18.21,66600.0,14.0454,14.0454,13.9382,13.9535,66600.0
2013-04-01 10:10:00,18.21,18.24,18.2,18.21,38400.0,13.9535,13.9765,13.9458,13.9535,38400.0
2013-04-01 10:20:00,18.21,18.25,18.21,18.24,55200.0,13.9535,13.9841,13.9535,13.9765,55200.0
2013-04-01 10:30:00,18.24,18.25,18.22,18.23,49400.0,13.9765,13.9841,13.9612,13.9688,49400.0
2013-04-01 10:40:00,18.23,18.25,18.23,18.24,147400.0,13.9688,13.9841,13.9688,13.9765,147400.0
2013-04-01 10:50:00,18.24,18.25,18.21,18.23,90600.0,13.9765,13.9841,13.9535,13.9688,90600.0
2013-04-01 11:00:00,18.21,18.21,18.17,18.2,35800.0,13.9535,13.9535,13.9228,13.9458,35800.0
2013-04-01 11:10:00,18.2,18.22,18.19,18.22,31800.0,13.9458,13.9612,13.9382,13.9612,31800.0
2013-04-01 11:20:00,18.22,18.22,18.2,18.22,29400.0,13.9612,13.9612,13.9458,13.9612,29400.0
2013-04-01 11:30:00,18.22,18.25,18.22,18.24,26400.0,13.9612,13.9841,13.9612,13.9765,26400.0
2013-04-01 11:40:00,18.24,18.25,18.22,18.25,39800.0,13.9765,13.9841,13.9612,13.9841,39800.0
2013-04-01 11:50:00,18.25,18.26,18.21,18.21,36000.0,13.9841,13.9918,13.9535,13.9535,36000.0
2013-04-01 12:00:00,18.21,18.22,18.2,18.21,38800.0,13.9535,13.9612,13.9458,13.9535,38800.0
2013-04-01 12:10:00,18.22,18.22,18.2,18.2,18400.0,13.9612,13.9612,13.9458,13.9458,18400.0
2013-04-01 12:20:00,18.2,18.2,18.16,18.17,30800.0,13.9458,13.9458,13.9152,13.9228,30800.0
2013-04-01 12:30:00,18.17,18.18,18.14,18.15,27400.0,13.9228,13.9305,13.8999,13.9075,27400.0
2013-04-01 12:40:00,18.15,18.17,18.14,18.16,26400.0,13.9075,13.9228,13.8999,13.9152,26400.0
2013-04-01 12:50:00,18.17,18.2,18.17,18.2,31200.0,13.9228,13.9458,13.9228,13.9458,31200.0
2013-04-01 13:00:00,18.2,18.21,18.19,18.2,39400.0,13.9458,13.9535,13.9382,13.9458,39400.0
2013-04-01 13:10:00,18.19,18.2,18.17,18.18,27600.0,13.9382,13.9458,13.9228,13.9305,27600.0
2013-04-01 13:20:00,18.18,18.2,18.17,18.2,35000.0,13.9305,13.9458,13.9228,13.9458,35000.0
2013-04-01 13:30:00,18.2,18.21,18.18,18.2,47000.0,13.9458,13.9535,13.9305,13.9458,47000.0
2013-04-01 13:40:00,18.2,18.2,18.17,18.18,75400.0,13.9458,13.9458,13.9228,13.9305,75400.0
2013-04-01 13:50:00,18.18,18.2,18.18,18.18,41400.0,13.9305,13.9458,13.9305,13.9305,41400.0
2013-04-01 14:00:00,18.18,18.22,18.18,18.22,110200.0,13.9305,13.9612,13.9305,13.9612,110200.0
2013-04-01 14:10:00,18.22,18.23,18.19,18.19,79200.0,13.9612,13.9688,13.9382,13.9382,79200.0
2013-04-01 14:20:00,18.19,18.2,18.17,18.17,75600.0,13.9382,13.9458,13.9228,13.9228,75600.0
2013-04-01 14:30:00,18.17,18.18,18.14,18.17,78000.0,13.9228,13.9305,13.8999,13.9228,78000.0
2013-04-01 14:40:00,18.16,18.17,18.15,18.16,43600.0,13.9152,13.9228,13.9075,13.9152,43600.0
2013-04-01 14:50:00,18.16,18.18,18.15,18.15,42400.0,13.9152,13.9305,13.9075,13.9075,42400.0
2013-04-01 15:00:00,18.15,18.16,18.13,18.13,78400.0,13.9075,13.9152,13.8922,13.8922,78400.0
2013-04-01 15:10:00,18.13,18.14,18.1,18.1,71200.0,13.8922,13.8999,13.8692,13.8692,71200.0
2013-04-01 15:20:00,18.1,18.11,18.08,18.11,73800.0,13.8692,13.8769,13.8539,13.8769,73800.0
2013-04-01 15:30:00,18.1,18.11,18.07,18.11,101200.0,13.8692,13.8769,13.8462,13.8769,101200.0
2013-04-01 15:40:00,18.11,18.13,18.09,18.12,136800.0,13.8769,13.8922,13.8615,13.8845,136800.0
2013-04-01 15:50:00,18.12,18.15,18.11,18.13,234400.0,13.8845,13.9075,13.8769,13.8922,234400.0
2013-04-02 09:30:00,18.15,18.17,18.04,18.09,77400.0,13.9075,13.9228,13.8232,13.8615,77400.0
2013-04-02 09:40:00,18.09,18.16,18.08,18.15,48400.0,13.8615,13.9152,13.8539,13.9075,48400.0
2013-04-02 09:50:00,18.15,18.16,18.07,18.07,39600.0,13.9075,13.9152,13.8462,13.8462,39600.0
2013-04-02 10:00:00,18.07,18.12,18.07,18.1,44600.0,13.8462,13.8845,13.8462,13.8692,44600.0
2013-04-02 10:10:00,18.09,18.1,18.04,18.05,57000.0,13.8615,13.8692,13.8232,13.8309,57000.0
2013-04-02 10:20:00,18.05,18.1,18.05,18.09,42800.0,13.8309,13.8692,13.8309,13.8615,42800.0
2013-04-02 10:30:00,18.09,18.09,18.05,18.08,100800.0,13.8615,13.8615,13.8309,13.8539,100800.0
2013-04-02 10:40:00,18.08,18.09,18.04,18.05,120600.0,13.8539,13.8615,13.8232,13.8309,120600.0
2013-04-02 10:50:00,18.05,18.05,18.02,18.05,164200.0,13.8309,13.8309,13.8079,13.8309,164200.0
2013-04-02 11:00:00,18.05,18.08,18.03,18.03,141600.0,13.8309,13.8539,13.8156,13.8156,141600.0
2013-04-02 11:10:00,18.03,18.07,18.03,18.07,114000.0,13.8156,13.8462,13.8156,13.8462,114000.0
2013-04-02 11:20:00,18.07,18.1,18.06,18.08,60000.0,13.8462,13.8692,13.8386,13.8539,60000.0
2013-04-02 11:30:00,18.08,18.1,18.08,18.09,52400.0,13.8539,13.8692,13.8539,13.8615,52400.0
2013-04-02 11:40:00,18.09,18.09,18.05,18.07,152000.0,13.8615,13.8615,13.8309,13.8462,152000.0
2013-04-02 11:50:00,18.07,18.11,18.07,18.11,110800.0,13.8462,13.8769,13.8462,13.8769,110800.0
2013-04-02 12:00:00,18.11,18.14,18.1,18.14,106400.0,13.8769,13.8999,13.8692,13.8999,106400.0
2013-04-02 12:10:00,18.14,18.16,18.14,18.14,50000.0,13.8999,13.9152,13.8999,13.8999,50000.0
2013-04-02 12:20:00,18.14,18.16,18.14,18.15,23400.0,13.8999,13.9152,13.8999,13.9075,23400.0
2013-04-02 12:30:00,18.15,18.15,18.13,18.14,82000.0,13.9075,13.9075,13.8922,13.8999,82000.0
2013-04-02 12:40:00,18.13,18.14,18.11,18.13,26000.0,13.8922,13.8999,13.8769,13.8922,26000.0
2013-04-02 12:50:00,18.13,18.13,18.1,18.1,79000.0,13.8922,13.8922,13.8692,13.8692,79000.0
2013-04-02 13:00:00,18.1,18.1,18.08,18.08,12000.0,13.8692,13.8692,13.8539,13.8539,12000.0
2013-04-02 13:10:00,18.08,18.09,18.05,18.05,45600.0,13.8539,13.8615,13.8309,13.8309,45600.0
2013-04-02 13:20:00,18.05,18.05,18.03,18.04,93200.0,13.8309,13.8309,13.8156,13.8232,93200.0
2013-04-02 13:30:00,18.04,18.09,18.04,18.06,43400.0,13.8232,13.8615,13.8232,13.8386,43400.0
2013-04-02 13:40:00,18.06,18.06,18.03,18.04,68200.0,13.8386,13.8386,13.8156,13.8232,68200.0
2013-04-02 13:50:00,18.04,18.04,18.0,18.02,43800.0,13.8232,13.8232,13.7926,13.8079,43800.0
2013-04-02 14:00:00,18.02,18.06,18.01,18.05,93400.0,13.8079,13.8386,13.8002,13.8309,93400.0
2013-04-02 14:10:00,18.05,18.06,18.03,18.04,74800.0,13.8309,13.8386,13.8156,13.8232,74800.0
2013-04-02 14:20:00,18.04,18.06,18.01,18.01,137800.0,13.8232,13.8386,13.8002,13.8002,137800.0
2013-04-02 14:30:00,18.0,18.0,17.95,17.95,177000.0,13.7926,13.7926,13.7543,13.7543,177000.0
2013-04-02 14:40:00,17.96,18.0,17.95,18.0,128600.0,13.7619,13.7926,13.7543,13.7926,128600.0
2013-04-02 14:50:00,18.0,18.04,17.99,18.04,118200.0,13.7926,13.8232,13.7849,13.8232,118200.0
2013-04-02 15:00:00,18.03,18.05,18.02,18.05,51000.0,13.8156,13.8309,13.8079,13.8309,51000.0
2013-04-02 15:10:00,18.05,18.06,18.02,18.02,67200.0,13.8309,13.8386,13.8079,13.8079,67200.0
2013-04-02 15:20:00,18.02,18.02,18.0,18.0,40800.0,13.8079,13.8079,13.7926,13.7926,40800.0
2013-04-02 15:30:00,18.0,18.0,17.99,17.99,89400.0,13.7926,13.7926,13.7849,13.7849,89400.0
2013-04-02 15:40:00,17.99,18.01,17.97,18.0,251200.0,13.7849,13.8002,13.7696,13.7926,251200.0
2013-04-02 15:50:00,17.99,18.05,17.99,18.05,282400.0,13.7849,13.8309,13.7849,13.8309,282400.0
2013-04-03 09:30:00,18.05,18.06,17.88,17.96,244600.0,13.8309,13.8386,13.7006,13.7619,244600.0
2013-04-03 09:40:00,17.96,18.03,17.93,18.02,69000.0,13.7619,13.8156,13.7389,13.8079,69000.0
2013-04-03 09:50:00,18.02,18.03,18.0,18.01,46000.0,13.8079,13.8156,13.7926,13.8002,46000.0
2013-04-03 10:00:00,18.0,18.0,17.91,17.94,94600.0,13.7926,13.7926,13.7236,13.7466,94600.0
2013-04-03 10:10:00,17.93,17.94,17.88,17.89,109200.0,13.7389,13.7466,13.7006,13.7083,109200.0
2013-04-03 10:20:00,17.89,17.9,17.86,17.88,102400.0,13.7083,13.716,13.6853,13.7006,102400.0
2013-04-03 10:30:00,17.88,17.92,17.88,17.9,100000.0,13.7006,13.7313,13.7006,13.716,100000.0
2013-04-03 10:40:00,17.91,17.93,17.9,17.93,169800.0,13.7236,13.7389,13.716,13.7389,169800.0
2013-04-03 10:50:00,17.93,17.94,17.91,17.91,130000.0,13.7389,13.7466,13.7236,13.7236,130000.0
2013-04-03 11:00:00,17.91,17.92,17.86,17.86,47600.0,13.7236,13.7313,13.6853,13.6853,47600.0
2013-04-03 11:10:00,17.87,17.9,17.85,17.86,58000.0,13.693,13.716,13.6776,13.6853,58000.0
2013-04-03 11:20:00,17.86,17.89,17.84,17.85,75600.0,13.6853,13.7083,13.67,13.6776,75600.0
2013-04-03 11:30:00,17.85,17.88,17.83,17.84,73000.0,13.6776,13.7006,13.6623,13.67,73000.0
2013-04-03 11:40:00,17.84,17.86,17.83,17.85,57400.0,13.67,13.6853,13.6623,13.6776,57400.0
2013-04-03 11:50:00,17.85,17.88,17.85,17.86,89400.0,13.6776,13.7006,13.6776,13.6853,89400.0
2013-04-03 12:00:00,17.86,17.86,17.8,17.8,157600.0,13.6853,13.6853,13.6393,13.6393,157600.0
2013-04-03 12:10:00,17.8,17.86,17.8,17.86,131000.0,13.6393,13.6853,13.6393,13.6853,131000.0
2013-04-03 12:20:00,17.86,17.88,17.81,17.82,116800.0,13.6853,13.7006,13.647,13.6547,116800.0
2013-04-03 12:30:00,17.82,17.85,17.8,17.8,41600.0,13.6547,13.6776,13.6393,13.6393,41600.0
2013-04-03 12:40:00,17.8,17.81,17.72,17.74,76800.0,13.6393,13.647,13.578,13.5934,76800.0
2013-04-03 12:50:00,17.74,17.79,17.73,17.77,95400.0,13.5934,13.6317,13.5857,13.6163,95400.0
2013-04-03 13:00:00,17.77,17.78,17.75,17.75,57800.0,13.6163,13.624,13.601,13.601,57800.0
2013-04-03 13:10:00,17.75,17.75,17.73,17.74,64000.0,13.601,13.601,13.5857,13.5934,64000.0
2013-04-03 13:20:00,17.74,17.75,17.72,17.72,53000.0,13.5934,13.601,13.578,13.578,53000.0
2013-04-03 13:30:00,17.72,17.72,17.68,17.68,86600.0,13.578,13.578,13.5474,13.5474,86600.0
2013-04-03 13:40:00,17.68,17.68,17.66,17.66,65000.0,13.5474,13.5474,13.5321,13.5321,65000.0
2013-04-03 13:50:00,17.66,17.68,17.64,17.67,54200.0,13.5321,13.5474,13.5167,13.5397,54200.0
2013-04-03 14:00:00,17.67,17.7,17.66,17.7,77000.0,13.5397,13.5627,13.5321,13.5627,77000.0
2013-04-03 14:10:00,17.7,17.72,17.7,17.7,80400.0,13.5627,13.578,13.5627,13.5627,80400.0
2013-04-03 14:20:00,17.7,17.72,17.67,17.69,48000.0,13.5627,13.578,13.5397,13.555,48000.0
2013-04-03 14:30:00,17.69,17.71,17.68,17.7,61600.0,13.555,13.5704,13.5474,13.5627,61600.0
2013-04-03 14:40:00,17.7,17.73,17.7,17.72,119200.0,13.5627,13.5857,13.5627,13.578,119200.0
2013-04-03 14:50:00,17.73,17.75,17.73,17.73,181800.0,13.5857,13.601,13.5857,13.5857,181800.0
2013-04-03 15:00:00,17.74,17.74,17.68,17.7,160800.0,13.5934,13.5934,13.5474,13.5627,160800.0
2013-04-03 15:10:00,17.69,17.71,17.68,17.68,255400.0,13.555,13.5704,13.5474,13.5474,255400.0
2013-04-03 15:20:00,17.68,17.68,17.66,17.68,57000.0,13.5474,13.5474,13.5321,13.5474,57000.0
2013-04-03 15:30:00,17.67,17.69,17.65,17.66,195200.0,13.5397,13.555,13.5244,13.5321,195200.0
2013-04-03 15:40:00,17.66,17.69,17.62,17.68,345200.0,13.5321,13.555,13.5014,13.5474,345200.0
2013-04-03 15:50:00,17.68,17.72,17.67,17.68,601000.0,13.5474,13.578,13.5397,13.5474,601000.0
2013-04-04 09:30:00,17.66,17.7,17.6,17.66,84000.0,13.5321,13.5627,13.4861,13.5321,84000.0
2013-04-04 09:40:00,17.67,17.7,17.65,17.68,197200.0,13.5397,13.5627,13.5244,13.5474,197200.0
2013-04-04 09:50:00,17.68,17.68,17.61,17.61,223200.0,13.5474,13.5474,13.4937,13.4937,223200.0
2013-04-04 10:00:00,17.61,17.64,17.59,17.61,134400.0,13.4937,13.5167,13.4784,13.4937,134400.0
2013-04-04 10:10:00,17.6,17.61,17.6,17.6,86200.0,13.4861,13.4937,13.4861,13.4861,86200.0
2013-04-04 10:20:00,17.6,17.6,17.53,17.54,149600.0,13.4861,13.4861,13.4324,13.4401,149600.0
2013-04-04 10:30:00,17.53,17.58,17.53,17.55,68200.0,13.4324,13.4708,13.4324,13.4478,68200.0
2013-04-04 10:40:00,17.55,17.58,17.54,17.55,124000.0,13.4478,13.4708,13.4401,13.4478,124000.0
2013-04-04 10:50:00,17.55,17.59,17.55,17.58,374000.0,13.4478,13.4784,13.4478,13.4708,374000.0
2013-04-04 11:00:00,17.58,17.64,17.58,17.61,109800.0,13.4708,13.5167,13.4708,13.4937,109800.0
2013-04-04 11:10:00,17.61,17.62,17.6,17.61,78600.0,13.4937,13.5014,13.4861,13.4937,78600.0
2013-04-04 11:20:00,17.61,17.68,17.61,17.68,328200.0,13.4937,13.5474,13.4937,13.5474,328200.0
2013-04-04 11:30:00,17.67,17.68,17.63,17.64,164200.0,13.5397,13.5474,13.5091,13.5167,164200.0
2013-04-04 11:40:00,17.63,17.68,17.62,17.67,42400.0,13.5091,13.5474,13.5014,13.5397,42400.0
2013-04-04 11:50:00,17.67,17.67,17.65,17.67,33800.0,13.5397,13.5397,13.5244,13.5397,33800.0
2013-04-04 12:00:00,17.67,17.67,17.6,17.62,71000.0,13.5397,13.5397,13.4861,13.5014,71000.0
2013-04-04 12:10:00,17.61,17.66,17.61,17.65,98600.0,13.4937,13.5321,13.4937,13.5244,98600.0
2013-04-04 12:20:00,17.66,17.69,17.66,17.68,69600.0,13.5321,13.555,13.5321,13.5474,69600.0
2013-04-04 12:30:00,17.68,17.73,17.68,17.73,64600.0,13.5474,13.5857,13.5474,13.5857,64600.0
2013-04-04 12:40:00,17.72,17.76,17.71,17.76,56000.0,13.578,13.6087,13.5704,13.6087,56000.0
2013-04-04 12:50:00,17.75,17.76,17.72,17.74,80000.0,13.601,13.6087,13.578,13.5934,80000.0
2013-04-04 13:00:00,17.74,17.75,17.72,17.74,70000.0,13.5934,13.601,13.578,13.5934,70000.0
2013-04-04 13:10:00,17.73,17.75,17.72,17.75,49200.0,13.5857,13.601,13.578,13.601,49200.0
2013-04-04 13:20:00,17.75,17.78,17.75,17.76,109000.0,13.601,13.624,13.601,13.6087,109000.0
2013-04-04 13:30:00,17.76,17.79,17.75,17.77,84800.0,13.6087,13.6317,13.601,13.6163,84800.0
2013-04-04 13:40:00,17.77,17.8,17.77,17.77,71000.0,13.6163,13.6393,13.6163,13.6163,71000.0
2013-04-04 13:50:00,17.77,17.79,17.77,17.78,59200.0,13.6163,13.6317,13.6163,13.624,59200.0
2013-04-04 14:00:00,17.78,17.81,17.78,17.78,96200.0,13.624,13.647,13.624,13.624,96200.0
2013-04-04 14:10:00,17.78,17.79,17.78,17.79,40000.0,13.624,13.6317,13.624,13.6317,40000.0
2013-04-04 14:20:00,17.79,17.83,17.77,17.83,130400.0,13.6317,13.6623,13.6163,13.6623,130400.0
2013-04-04 14:30:00,17.84,17.84,17.83,17.83,55000.0,13.67,13.67,13.6623,13.6623,55000.0
2013-04-04 14:40:00,17.82,17.87,17.82,17.84,104200.0,13.6547,13.693,13.6547,13.67,104200.0
2013-04-04 14:50:00,17.85,17.86,17.81,17.82,60000.0,13.6776,13.6853,13.647,13.6547,60000.0
2013-04-04 15:00:00,17.82,17.86,17.82,17.86,108600.0,13.6547,13.6853,13.6547,13.6853,108600.0
2013-04-04 15:10:00,17.86,17.86,17.84,17.84,117000.0,13.6853,13.6853,13.67,13.67,117000.0
2013-04-04 15:20:00,17.85,17.86,17.84,17.85,119000.0,13.6776,13.6853,13.67,13.6776,119000.0
2013-04-04 15:30:00,17.84,17.86,17.84,17.84,140600.0,13.67,13.6853,13.67,13.67,140600.0
2013-04-04 15:40:00,17.84,17.85,17.82,17.82,121800.0,13.67,13.6776,13.6547,13.6547,121800.0
2013-04-04 15:50:00,17.82,17.85,17.82,17.83,220600.0,13.6547,13.6776,13.6547,13.6623,220600.0
2013-04-05 09:30:00,17.52,17.57,17.32,17.5,195200.0,13.4248,13.4631,13.2715,13.4095,195200.0
2013-04-05 09:40:00,17.51,17.56,17.5,17.5,143600.0,13.4171,13.4554,13.4095,13.4095,143600.0
2013-04-05 09:50:00,17.52,17.52,17.4,17.42,127000.0,13.4248,13.4248,13.3328,13.3482,127000.0
2013-04-05 10:00:00,17.42,17.47,17.39,17.46,227800.0,13.3482,13.3865,13.3252,13.3788,227800.0
2013-04-05 10:10:00,17.45,17.45,17.39,17.43,121200.0,13.3711,13.3711,13.3252,13.3558,121200.0
2013-04-05 10:20:00,17.43,17.48,17.42,17.48,126800.0,13.3558,13.3941,13.3482,13.3941,126800.0
2013-04-05 10:30:00,17.48,17.55,17.48,17.55,74600.0,13.3941,13.4478,13.3941,13.4478,74600.0
2013-04-05 10:40:00,17.55,17.56,17.5,17.56,105200.0,13.4478,13.4554,13.4095,13.4554,105200.0
2013-04-05 10:50:00,17.55,17.59,17.54,17.56,87000.0,13.4478,13.4784,13.4401,13.4554,87000.0
2013-04-05 11:00:00,17.56,17.62,17.56,17.61,119200.0,13.4554,13.5014,13.4554,13.4937,119200.0
2013-04-05 11:10:00,17.61,17.63,17.6,17.61,50200.0,13.4937,13.5091,13.4861,13.4937,50200.0
2013-04-05 11:20:00,17.61,17.61,17.58,17.61,115800.0,13.4937,13.4937,13.4708,13.4937,115800.0
2013-04-05 11:30:00,17.61,17.63,17.61,17.61,205000.0,13.4937,13.5091,13.4937,13.4937,205000.0
2013-04-05 11:40:00,17.61,17.65,17.61,17.62,27400.0,13.4937,13.5244,13.4937,13.5014,27400.0
2013-04-05 11:50:00,17.63,17.63,17.61,17.63,72800.0,13.5091,13.5091,13.4937,13.5091,72800.0
2013-04-05 12:00:00,17.62,17.65,17.61,17.61,119200.0,13.5014,13.5244,13.4937,13.4937,119200.0
2013-04-05 12:10:00,17.6,17.61,17.56,17.57,45000.0,13.4861,13.4937,13.4554,13.4631,45000.0
2013-04-05 12:20:00,17.57,17.6,17.56,17.6,72800.0,13.4631,13.4861,13.4554,13.4861,72800.0
2013-04-05 12:30:00,17.6,17.6,17.58,17.6,81600.0,13.4861,13.4861,13.4708,13.4861,81600.0
2013-04-05 12:40:00,17.6,17.63,17.6,17.61,169600.0,13.4861,13.5091,13.4861,13.4937,169600.0
2013-04-05 12:50:00,17.61,17.63,17.6,17.61,74800.0,13.4937,13.5091,13.4861,13.4937,74800.0
2013-04-05 13:00:00,17.61,17.65,17.61,17.64,52200.0,13.4937,13.5244,13.4937,13.5167,52200.0
2013-04-05 13:10:00,17.64,17.68,17.64,17.68,33200.0,13.5167,13.5474,13.5167,13.5474,33200.0
2013-04-05 13:20:00,17.68,17.69,17.67,17.68,46200.0,13.5474,13.555,13.5397,13.5474,46200.0
2013-04-05 13:30:00,17.68,17.7,17.66,17.67,21400.0,13.5474,13.5627,13.5321,13.5397,21400.0
2013-04-05 13:40:00,17.67,17.68,17.66,17.66,16600.0,13.5397,13.5474,13.5321,13.5321,16600.0
2013-04-05 13:50:00,17.66,17.68,17.65,17.65,20200.0,13.5321,13.5474,13.5244,13.5244,20200.0
2013-04-05 14:00:00,17.65,17.67,17.64,17.67,30200.0,13.5244,13.5397,13.5167,13.5397,30200.0
2013-04-05 14:10:00,17.67,17.67,17.65,17.67,21000.0,13.5397,13.5397,13.5244,13.5397,21000.0
2013-04-05 14:20:00,17.67,17.72,17.66,17.71,26800.0,13.5397,13.578,13.5321,13.5704,26800.0
2013-04-05 14:30:00,17.71,17.73,17.7,17.7,49400.0,13.5704,13.5857,13.5627,13.5627,49400.0
2013-04-05 14:40:00,17.7,17.72,17.7,17.71,35400.0,13.5627,13.578,13.5627,13.5704,35400.0
2013-04-05 14:50:00,17.72,17.74,17.71,17.73,35000.0,13.578,13.5934,13.5704,13.5857,35000.0
2013-04-05 15:00:00,17.73,17.73,17.7,17.72,65200.0,13.5857,13.5857,13.5627,13.578,65200.0
2013-04-05 15:10:00,17.72,17.73,17.71,17.72,30600.0,13.578,13.5857,13.5704,13.578,30600.0
2013-04-05 15:20:00,17.72,17.72,17.68,17.69,51400.0,13.578,13.578,13.5474,13.555,51400.0
2013-04-05 15:30:00,17.7,17.73,17.67,17.73,57400.0,13.5627,13.5857,13.5397,13.5857,57400.0
2013-04-05 15:40:00,17.72,17.77,17.72,17.77,57400.0,13.578,13.6163,13.578,13.6163,57400.0
2013-04-05 15:50:00,17.78,17.81,17.75,17.77,163200.0,13.624,13.647,13.601,13.6163,163200.0
2013-04-08 09:30:00,17.74,17.79,17.68,17.69,106000.0,13.5934,13.6317,13.5474,13.555,106000.0
2013-04-08 09:40:00,17.69,17.71,17.64,17.64,88400.0,13.555,13.5704,13.5167,13.5167,88400.0
2013-04-08 09:50:00,17.64,17.67,17.62,17.65,41600.0,13.5167,13.5397,13.5014,13.5244,41600.0
2013-04-08 10:00:00,17.65,17.67,17.61,17.67,53400.0,13.5244,13.5397,13.4937,13.5397,53400.0
2013-04-08 10:10:00,17.67,17.7,17.61,17.61,49000.0,13.5397,13.5627,13.4937,13.4937,49000.0
2013-04-08 10:20:00,17.61,17.68,17.61,17.68,28800.0,13.4937,13.5474,13.4937,13.5474,28800.0
2013-04-08 10:30:00,17.68,17.74,17.68,17.74,51000.0,13.5474,13.5934,13.5474,13.5934,51000.0
2013-04-08 10:40:00,17.73,17.77,17.71,17.75,45400.0,13.5857,13.6163,13.5704,13.601,45400.0
2013-04-08 10:50:00,17.75,17.77,17.73,17.77,40200.0,13.601,13.6163,13.5857,13.6163,40200.0
2013-04-08 11:00:00,17.76,17.77,17.71,17.74,49800.0,13.6087,13.6163,13.5704,13.5934,49800.0
2013-04-08 11:10:00,17.74,17.79,17.74,17.75,52800.0,13.5934,13.6317,13.5934,13.601,52800.0
2013-04-08 11:20:00,17.74,17.75,17.74,17.75,81200.0,13.5934,13.601,13.5934,13.601,81200.0
2013-04-08 11:30:00,17.75,17.79,17.74,17.79,46800.0,13.601,13.6317,13.5934,13.6317,46800.0
2013-04-08 11:40:00,17.79,17.82,17.78,17.81,48000.0,13.6317,13.6547,13.624,13.647,48000.0
2013-04-08 11:50:00,17.81,17.86,17.79,17.83,94600.0,13.647,13.6853,13.6317,13.6623,94600.0
2013-04-08 12:00:00,17.83,17.85,17.83,17.85,47400.0,13.6623,13.6776,13.6623,13.6776,47400.0
2013-04-08 12:10:00,17.85,17.86,17.8,17.8,39800.0,13.6776,13.6853,13.6393,13.6393,39800.0
2013-04-08 12:20:00,17.8,17.8,17.78,17.8,27600.0,13.6393,13.6393,13.624,13.6393,27600.0
2013-04-08 12:30:00,17.8,17.81,17.8,17.81,18600.0,13.6393,13.647,13.6393,13.647,18600.0
2013-04-08 12:40:00,17.81,17.81,17.8,17.8,17400.0,13.647,13.647,13.6393,13.6393,17400.0
2013-04-08 12:50:00,17.8,17.81,17.8,17.81,24200.0,13.6393,13.647,13.6393,13.647,24200.0
2013-04-08 13:00:00,17.8,17.83,17.8,17.83,42000.0,13.6393,13.6623,13.6393,13.6623,42000.0
2013-04-08 13:10:00,17.83,17.83,17.82,17.82,55200.0,13.6623,13.6623,13.6547,13.6547,55200.0
2013-04-08 13:20:00,17.82,17.83,17.82,17.82,40400.0,13.6547,13.6623,13.6547,13.6547,40400.0
2013-04-08 13:30:00,17.82,17.82,17.81,17.81,18400.0,13.6547,13.6547,13.647,13.647,18400.0
2013-04-08 13:40:00,17.81,17.86,17.81,17.86,39600.0,13.647,13.6853,13.647,13.6853,39600.0
2013-04-08 13:50:00,17.86,17.86,17.84,17.86,43600.0,13.6853,13.6853,13.67,13.6853,43600.0
2013-04-08 14:00:00,17.86,17.86,17.84,17.84,33600.0,13.6853,13.6853,13.67,13.67,33600.0
2013-04-08 14:10:00,17.84,17.87,17.84,17.86,64000.0,13.67,13.693,13.67,13.6853,64000.0
2013-04-08 14:20:00,17.86,17.87,17.84,17.84,59800.0,13.6853,13.693,13.67,13.67,59800.0
2013-04-08 14:30:00,17.84,17.86,17.83,17.86,47400.0,13.67,13.6853,13.6623,13.6853,47400.0
2013-04-08 14:40:00,17.86,17.88,17.86,17.88,39000.0,13.6853,13.7006,13.6853,13.7006,39000.0
2013-04-08 14:50:00,17.88,17.89,17.85,17.85,89400.0,13.7006,13.7083,13.6776,13.6776,89400.0
2013-04-08 15:00:00,17.85,17.86,17.84,17.84,47200.0,13.6776,13.6853,13.67,13.67,47200.0
2013-04-08 15:10:00,17.85,17.86,17.83,17.84,165800.0,13.6776,13.6853,13.6623,13.67,165800.0
2013-04-08 15:20:00,17.84,17.85,17.8,17.81,155000.0,13.67,13.6776,13.6393,13.647,155000.0
2013-04-08 15:30:00,17.81,17.85,17.81,17.85,72200.0,13.647,13.6776,13.647,13.6776,72200.0
2013-04-08 15:40:00,17.85,17.85,17.83,17.85,100800.0,13.6776,13.6776,13.6623,13.6776,100800.0
2013-04-08 15:50:00,17.85,17.86,17.81,17.85,369600.0,13.6776,13.6853,13.647,13.6776,369600.0
2013-04-09 09:30:00,17.87,17.95,17.82,17.92,54200.0,13.693,13.7543,13.6547,13.7313,54200.0
2013-04-09 09:40:00,17.92,17.93,17.85,17.86,58600.0,13.7313,13.7389,13.6776,13.6853,58600.0
2013-04-09 09:50:00,17.86,17.86,17.78,17.84,121600.0,13.6853,13.6853,13.624,13.67,121600.0
2013-04-09 10:00:00,17.85,17.88,17.84,17.86,38400.0,13.6776,13.7006,13.67,13.6853,38400.0
2013-04-09 10:10:00,17.85,17.88,17.83,17.84,58800.0,13.6776,13.7006,13.6623,13.67,58800.0
2013-04-09 10:20:00,17.85,17.91,17.85,17.91,56000.0,13.6776,13.7236,13.6776,13.7236,56000.0
2013-04-09 10:30:00,17.91,17.92,17.86,17.86,43800.0,13.7236,13.7313,13.6853,13.6853,43800.0
2013-04-09 10:40:00,17.86,17.86,17.83,17.86,39000.0,13.6853,13.6853,13.6623,13.6853,39000.0
2013-04-09 10:50:00,17.86,17.86,17.81,17.83,62200.0,13.6853,13.6853,13.647,13.6623,62200.0
2013-04-09 11:00:00,17.83,17.84,17.78,17.79,49800.0,13.6623,13.67,13.624,13.6317,49800.0
2013-04-09 11:10:00,17.79,17.79,17.68,17.69,65400.0,13.6317,13.6317,13.5474,13.555,65400.0
2013-04-09 11:20:00,17.7,17.75,17.7,17.73,50400.0,13.5627,13.601,13.5627,13.5857,50400.0
2013-04-09 11:30:00,17.73,17.75,17.73,17.75,33400.0,13.5857,13.601,13.5857,13.601,33400.0
2013-04-09 11:40:00,17.75,17.81,17.75,17.79,25400.0,13.601,13.647,13.601,13.6317,25400.0
2013-04-09 11:50:00,17.78,17.79,17.77,17.79,30800.0,13.624,13.6317,13.6163,13.6317,30800.0
2013-04-09 12:00:00,17.79,17.79,17.75,17.75,22600.0,13.6317,13.6317,13.601,13.601,22600.0
2013-04-09 12:10:00,17.75,17.77,17.74,17.77,16800.0,13.601,13.6163,13.5934,13.6163,16800.0
2013-04-09 12:20:00,17.77,17.79,17.75,17.79,28600.0,13.6163,13.6317,13.601,13.6317,28600.0
2013-04-09 12:30:00,17.79,17.85,17.79,17.84,33000.0,13.6317,13.6776,13.6317,13.67,33000.0
2013-04-09 12:40:00,17.84,17.85,17.83,17.83,38800.0,13.67,13.6776,13.6623,13.6623,38800.0
2013-04-09 12:50:00,17.84,17.85,17.83,17.85,20600.0,13.67,13.6776,13.6623,13.6776,20600.0
2013-04-09 13:00:00,17.84,17.88,17.84,17.86,66200.0,13.67,13.7006,13.67,13.6853,66200.0
2013-04-09 13:10:00,17.86,17.9,17.86,17.89,45800.0,13.6853,13.716,13.6853,13.7083,45800.0
2013-04-09 13:20:00,17.88,17.91,17.87,17.91,50800.0,13.7006,13.7236,13.693,13.7236,50800.0
2013-04-09 13:30:00,17.91,17.93,17.9,17.92,74800.0,13.7236,13.7389,13.716,13.7313,74800.0
2013-04-09 13:40:00,17.92,18.0,17.9,18.0,100000.0,13.7313,13.7926,13.716,13.7926,100000.0
2013-04-09 13:50:00,18.0,18.1,17.99,18.07,380600.0,13.7926,13.8692,13.7849,13.8462,380600.0
2013-04-09 14:00:00,18.08,18.1,17.98,17.99,140400.0,13.8539,13.8692,13.7773,13.7849,140400.0
2013-04-09 14:10:00,17.99,17.99,17.97,17.98,356400.0,13.7849,13.7849,13.7696,13.7773,356400.0
2013-04-09 14:20:00,17.98,18.02,17.97,18.0,85600.0,13.7773,13.8079,13.7696,13.7926,85600.0
2013-04-09 14:30:00,18.0,18.01,18.0,18.0,74400.0,13.7926,13.8002,13.7926,13.7926,74400.0
2013-04-09 14:40:00,18.0,18.05,18.0,18.04,40800.0,13.7926,13.8309,13.7926,13.8232,40800.0
2013-04-09 14:50:00,18.04,18.04,18.0,18.0,81400.0,13.8232,13.8232,13.7926,13.7926,81400.0
2013-04-09 15:00:00,18.0,18.02,18.0,18.02,92600.0,13.7926,13.8079,13.7926,13.8079,92600.0
2013-04-09 15:10:00,18.01,18.06,18.0,18.04,89600.0,13.8002,13.8386,13.7926,13.8232,89600.0
2013-04-09 15:20:00,18.04,18.04,18.0,18.0,62400.0,13.8232,13.8232,13.7926,13.7926,62400.0
2013-04-09 15:30:00,18.0,18.03,18.0,18.0,123600.0,13.7926,13.8156,13.7926,13.7926,123600.0
2013-04-09 15:40:00,18.0,18.01,18.0,18.0,123600.0,13.7926,13.8002,13.7926,13.7926,123600.0
2013-04-09 15:50:00,18.0,18.0,17.96,17.97,308000.0,13.7926,13.7926,13.7619,13.7696,308000.0
2013-04-10 09:30:00,18.04,18.11,18.01,18.11,28000.0,13.8232,13.8769,13.8002,13.8769,28000.0
2013-04-10 09:40:00,18.11,18.15,18.1,18.13,35600.0,13.8769,13.9075,13.8692,13.8922,35600.0
2013-04-10 09:50:00,18.14,18.22,18.14,18.2,61600.0,13.8999,13.9612,13.8999,13.9458,61600.0
2013-04-10 10:00:00,18.2,18.35,18.2,18.35,65800.0,13.9458,14.0608,13.9458,14.0608,65800.0
2013-04-10 10:10:00,18.34,18.35,18.24,18.24,79600.0,14.0531,14.0608,13.9765,13.9765,79600.0
2013-04-10 10:20:00,18.24,18.29,18.24,18.29,41200.0,13.9765,14.0148,13.9765,14.0148,41200.0
2013-04-10 10:30:00,18.28,18.3,18.27,18.28,19400.0,14.0071,14.0225,13.9995,14.0071,19400.0
2013-04-10 10:40:00,18.28,18.31,18.27,18.3,37600.0,14.0071,14.0301,13.9995,14.0225,37600.0
2013-04-10 10:50:00,18.3,18.33,18.28,18.33,33200.0,14.0225,14.0454,14.0071,14.0454,33200.0
2013-04-10 11:00:00,18.33,18.34,18.25,18.3,130200.0,14.0454,14.0531,13.9841,14.0225,130200.0
2013-04-10 11:10:00,18.3,18.31,18.26,18.26,61200.0,14.0225,14.0301,13.9918,13.9918,61200.0
2013-04-10 11:20:00,18.25,18.29,18.25,18.29,38400.0,13.9841,14.0148,13.9841,14.0148,38400.0
2013-04-10 11:30:00,18.29,18.3,18.28,18.3,104800.0,14.0148,14.0225,14.0071,14.0225,104800.0
2013-04-10 11:40:00,18.3,18.31,18.29,18.29,43600.0,14.0225,14.0301,14.0148,14.0148,43600.0
2013-04-10 11:50:00,18.29,18.3,18.27,18.27,75600.0,14.0148,14.0225,13.9995,13.9995,75600.0
2013-04-10 12:00:00,18.27,18.28,18.25,18.28,76200.0,13.9995,14.0071,13.9841,14.0071,76200.0
2013-04-10 12:10:00,18.28,18.32,18.28,18.31,177000.0,14.0071,14.0378,14.0071,14.0301,177000.0
2013-04-10 12:20:00,18.31,18.31,18.28,18.29,27600.0,14.0301,14.0301,14.0071,14.0148,27600.0
2013-04-10 12:30:00,18.28,18.31,18.28,18.31,44600.0,14.0071,14.0301,14.0071,14.0301,44600.0
2013-04-10 12:40:00,18.31,18.32,18.29,18.32,31000.0,14.0301,14.0378,14.0148,14.0378,31000.0
2013-04-10 12:50:00,18.31,18.32,18.3,18.31,35200.0,14.0301,14.0378,14.0225,14.0301,35200.0
2013-04-10 13:00:00,18.31,18.33,18.3,18.33,61000.0,14.0301,14.0454,14.0225,14.0454,61000.0
2013-04-10 13:10:00,18.33,18.36,18.33,18.35,47800.0,14.0454,14.0684,14.0454,14.0608,47800.0
2013-04-10 13:20:00,18.35,18.37,18.34,18.36,113200.0,14.0608,14.0761,14.0531,14.0684,113200.0
2013-04-10 13:30:00,18.36,18.37,18.34,18.35,61000.0,14.0684,14.0761,14.0531,14.0608,61000.0
2013-04-10 13:40:00,18.35,18.38,18.35,18.36,33400.0,14.0608,14.0838,14.0608,14.0684,33400.0
2013-04-10 13:50:00,18.36,18.36,18.35,18.35,28200.0,14.0684,14.0684,14.0608,14.0608,28200.0
2013-04-10 14:00:00,18.36,18.36,18.35,18.36,10800.0,14.0684,14.0684,14.0608,14.0684,10800.0
2013-04-10 14:10:00,18.36,18.38,18.36,18.36,23800.0,14.0684,14.0838,14.0684,14.0684,23800.0
2013-04-10 14:20:00,18.36,18.36,18.33,18.33,23400.0,14.0684,14.0684,14.0454,14.0454,23400.0
2013-04-10 14:30:00,18.33,18.36,18.32,18.36,683800.0,14.0454,14.0684,14.0378,14.0684,683800.0
2013-04-10 14:40:00,18.36,18.38,18.36,18.36,35200.0,14.0684,14.0838,14.0684,14.0684,35200.0
2013-04-10 14:50:00,18.36,18.39,18.36,18.36,51400.0,14.0684,14.0914,14.0684,14.0684,51400.0
2013-04-10 15:00:00,18.37,18.37,18.36,18.36,56600.0,14.0761,14.0761,14.0684,14.0684,56600.0
2013-04-10 15:10:00,18.36,18.38,18.35,18.35,150400.0,14.0684,14.0838,14.0608,14.0608,150400.0
2013-04-10 15:20:00,18.35,18.36,18.33,18.36,180400.0,14.0608,14.0684,14.0454,14.0684,180400.0
2013-04-10 15:30:00,18.36,18.36,18.34,18.35,175800.0,14.0684,14.0684,14.0531,14.0608,175800.0
2013-04-10 15:40:00,18.34,18.35,18.34,18.34,188400.0,14.0531,14.0608,14.0531,14.0531,188400.0
2013-04-10 15:50:00,18.34,18.37,18.34,18.36,396000.0,14.0531,14.0761,14.0531,14.0684,396000.0
2013-04-11 09:30:00,18.3,18.34,18.25,18.29,163400.0,14.0225,14.0531,13.9841,14.0148,163400.0
2013-04-11 09:40:00,18.29,18.34,18.28,18.34,75200.0,14.0148,14.0531,14.0071,14.0531,75200.0
2013-04-11 09:50:00,18.35,18.46,18.34,18.42,113600.0,14.0608,14.1451,14.0531,14.1144,113600.0
2013-04-11 10:00:00,18.41,18.5,18.41,18.5,43000.0,14.1067,14.1757,14.1067,14.1757,43000.0
2013-04-11 10:10:00,18.5,18.5,18.44,18.46,98400.0,14.1757,14.1757,14.1297,14.1451,98400.0
2013-04-11 10:20:00,18.46,18.5,18.46,18.48,38400.0,14.1451,14.1757,14.1451,14.1604,38400.0
2013-04-11 10:30:00,18.48,18.49,18.42,18.47,76000.0,14.1604,14.168,14.1144,14.1527,76000.0
2013-04-11 10:40:00,18.47,18.5,18.46,18.47,57600.0,14.1527,14.1757,14.1451,14.1527,57600.0
2013-04-11 10:50:00,18.47,18.49,18.45,18.49,184400.0,14.1527,14.168,14.1374,14.168,184400.0
2013-04-11 11:00:00,18.49,18.49,18.46,18.48,40600.0,14.168,14.168,14.1451,14.1604,40600.0
2013-04-11 11:10:00,18.47,18.5,18.46,18.48,32400.0,14.1527,14.1757,14.1451,14.1604,32400.0
2013-04-11 11:20:00,18.48,18.49,18.47,18.47,53200.0,14.1604,14.168,14.1527,14.1527,53200.0
2013-04-11 11:30:00,18.48,18.48,18.41,18.41,43200.0,14.1604,14.1604,14.1067,14.1067,43200.0
2013-04-11 11:40:00,18.4,18.42,18.38,18.4,75600.0,14.0991,14.1144,14.0838,14.0991,75600.0
2013-04-11 11:50:00,18.41,18.44,18.41,18.43,21400.0,14.1067,14.1297,14.1067,14.1221,21400.0
2013-04-11 12:00:00,18.44,18.44,18.39,18.42,53400.0,14.1297,14.1297,14.0914,14.1144,53400.0
2013-04-11 12:10:00,18.41,18.44,18.4,18.4,100600.0,14.1067,14.1297,14.0991,14.0991,100600.0
2013-04-11 12:20:00,18.4,18.4,18.34,18.34,37000.0,14.0991,14.0991,14.0531,14.0531,37000.0
2013-04-11 12:30:00,18.34,18.4,18.34,18.39,25400.0,14.0531,14.0991,14.0531,14.0914,25400.0
2013-04-11 12:40:00,18.39,18.4,18.38,18.39,24000.0,14.0914,14.0991,14.0838,14.0914,24000.0
2013-04-11 12:50:00,18.39,18.42,18.38,18.42,16800.0,14.0914,14.1144,14.0838,14.1144,16800.0
2013-04-11 13:00:00,18.42,18.45,18.41,18.45,105600.0,14.1144,14.1374,14.1067,14.1374,105600.0
2013-04-11 13:10:00,18.45,18.45,18.43,18.43,53000.0,14.1374,14.1374,14.1221,14.1221,53000.0
2013-04-11 13:20:00,18.43,18.43,18.41,18.42,36600.0,14.1221,14.1221,14.1067,14.1144,36600.0
2013-04-11 13:30:00,18.41,18.42,18.4,18.4,69400.0,14.1067,14.1144,14.0991,14.0991,69400.0
2013-04-11 13:40:00,18.4,18.4,18.36,18.38,46000.0,14.0991,14.0991,14.0684,14.0838,46000.0
2013-04-11 13:50:00,18.37,18.38,18.35,18.36,67200.0,14.0761,14.0838,14.0608,14.0684,67200.0
2013-04-11 14:00:00,18.36,18.36,18.33,18.34,61800.0,14.0684,14.0684,14.0454,14.0531,61800.0
2013-04-11 14:10:00,18.34,18.34,18.31,18.33,27200.0,14.0531,14.0531,14.0301,14.0454,27200.0
2013-04-11 14:20:00,18.33,18.38,18.33,18.38,39000.0,14.0454,14.0838,14.0454,14.0838,39000.0
2013-04-11 14:30:00,18.38,18.4,18.36,18.38,89200.0,14.0838,14.0991,14.0684,14.0838,89200.0
2013-04-11 14:40:00,18.38,18.39,18.37,18.38,28600.0,14.0838,14.0914,14.0761,14.0838,28600.0
2013-04-11 14:50:00,18.38,18.4,18.36,18.39,112400.0,14.0838,14.0991,14.0684,14.0914,112400.0
2013-04-11 15:00:00,18.39,18.41,18.36,18.4,91000.0,14.0914,14.1067,14.0684,14.0991,91000.0
2013-04-11 15:10:00,18.4,18.42,18.38,18.38,72600.0,14.0991,14.1144,14.0838,14.0838,72600.0
2013-04-11 15:20:00,18.38,18.39,18.38,18.39,92200.0,14.0838,14.0914,14.0838,14.0914,92200.0
2013-04-11 15:30:00,18.39,18.4,18.36,18.38,86000.0,14.0914,14.0991,14.0684,14.0838,86000.0
2013-04-11 15:40:00,18.37,18.38,18.34,18.35,134400.0,14.0761,14.0838,14.0531,14.0608,134400.0
2013-04-11 15:50:00,18.36,18.39,18.35,18.35,307600.0,14.0684,14.0914,14.0608,14.0608,307600.0
2013-04-12 09:30:00,18.33,18.33,18.24,18.3,91000.0,14.0454,14.0454,13.9765,14.0225,91000.0
2013-04-12 09:40:00,18.31,18.32,18.28,18.29,67400.0,14.0301,14.0378,14.0071,14.0148,67400.0
2013-04-12 09:50:00,18.29,18.3,18.16,18.2,91800.0,14.0148,14.0225,13.9152,13.9458,91800.0
2013-04-12 10:00:00,18.18,18.21,18.18,18.2,66600.0,13.9305,13.9535,13.9305,13.9458,66600.0
2013-04-12 10:10:00,18.21,18.21,18.1,18.1,76600.0,13.9535,13.9535,13.8692,13.8692,76600.0
2013-04-12 10:20:00,18.1,18.11,18.09,18.11,44800.0,13.8692,13.8769,13.8615,13.8769,44800.0
2013-04-12 10:30:00,18.11,18.11,18.07,18.1,72200.0,13.8769,13.8769,13.8462,13.8692,72200.0
2013-04-12 10:40:00,18.1,18.1,18.03,18.03,89200.0,13.8692,13.8692,13.8156,13.8156,89200.0
2013-04-12 10:50:00,18.03,18.1,18.03,18.08,77200.0,13.8156,13.8692,13.8156,13.8539,77200.0
2013-04-12 11:00:00,18.08,18.1,18.07,18.09,37000.0,13.8539,13.8692,13.8462,13.8615,37000.0
2013-04-12 11:10:00,18.09,18.14,18.09,18.14,59000.0,13.8615,13.8999,13.8615,13.8999,59000.0
2013-04-12 11:20:00,18.14,18.15,18.11,18.15,33600.0,13.8999,13.9075,13.8769,13.9075,33600.0
2013-04-12 11:30:00,18.15,18.15,18.11,18.13,28000.0,13.9075,13.9075,13.8769,13.8922,28000.0
2013-04-12 11:40:00,18.12,18.13,18.09,18.12,27000.0,13.8845,13.8922,13.8615,13.8845,27000.0
2013-04-12 11:50:00,18.13,18.2,18.12,18.17,69600.0,13.8922,13.9458,13.8845,13.9228,69600.0
2013-04-12 12:00:00,18.18,18.18,18.15,18.18,37800.0,13.9305,13.9305,13.9075,13.9305,37800.0
2013-04-12 12:10:00,18.18,18.18,18.16,18.16,13600.0,13.9305,13.9305,13.9152,13.9152,13600.0
2013-04-12 12:20:00,18.16,18.16,18.13,18.13,29000.0,13.9152,13.9152,13.8922,13.8922,29000.0
2013-04-12 12:30:00,18.13,18.18,18.13,18.18,40400.0,13.8922,13.9305,13.8922,13.9305,40400.0
2013-04-12 12:40:00,18.18,18.2,18.15,18.15,38000.0,13.9305,13.9458,13.9075,13.9075,38000.0
2013-04-12 12:50:00,18.15,18.17,18.15,18.16,44800.0,13.9075,13.9228,13.9075,13.9152,44800.0
2013-04-12 13:00:00,18.16,18.2,18.16,18.2,59800.0,13.9152,13.9458,13.9152,13.9458,59800.0
2013-04-12 13:10:00,18.2,18.2,18.16,18.16,16400.0,13.9458,13.9458,13.9152,13.9152,16400.0
2013-04-12 13:20:00,18.16,18.18,18.15,18.18,32400.0,13.9152,13.9305,13.9075,13.9305,32400.0
2013-04-12 13:30:00,18.17,18.17,18.15,18.17,23600.0,13.9228,13.9228,13.9075,13.9228,23600.0
2013-04-12 13:40:00,18.16,18.18,18.15,18.18,43000.0,13.9152,13.9305,13.9075,13.9305,43000.0
2013-04-12 13:50:00,18.19,18.19,18.16,18.17,25000.0,13.9382,13.9382,13.9152,13.9228,25000.0
2013-04-12 14:00:00,18.17,18.18,18.15,18.17,36800.0,13.9228,13.9305,13.9075,13.9228,36800.0
2013-04-12 14:10:00,18.16,18.17,18.15,18.16,26200.0,13.9152,13.9228,13.9075,13.9152,26200.0
2013-04-12 14:20:00,18.16,18.16,18.11,18.11,37800.0,13.9152,13.9152,13.8769,13.8769,37800.0
2013-04-12 14:30:00,18.1,18.12,18.09,18.12,24000.0,13.8692,13.8845,13.8615,13.8845,24000.0
2013-04-12 14:40:00,18.13,18.14,18.11,18.11,34600.0,13.8922,13.8999,13.8769,13.8769,34600.0
2013-04-12 14:50:00,18.11,18.13,18.1,18.13,35600.0,13.8769,13.8922,13.8692,13.8922,35600.0
2013-04-12 15:00:00,18.13,18.15,18.13,18.15,31200.0,13.8922,13.9075,13.8922,13.9075,31200.0
2013-04-12 15:10:00,18.15,18.19,18.14,18.18,79000.0,13.9075,13.9382,13.8999,13.9305,79000.0
2013-04-12 15:20:00,18.18,18.18,18.14,18.14,95800.0,13.9305,13.9305,13.8999,13.8999,95800.0
2013-04-12 15:30:00,18.14,18.15,18.14,18.15,66800.0,13.8999,13.9075,13.8999,13.9075,66800.0
2013-04-12 15:40:00,18.15,18.16,18.13,18.13,111400.0,13.9075,13.9152,13.8922,13.8922,111400.0
2013-04-12 15:50:00,18.13,18.16,18.13,18.15,256600.0,13.8922,13.9152,13.8922,13.9075,256600.0
2013-04-15 09:30:00,18.04,18.15,18.0,18.14,74200.0,13.8232,13.9075,13.7926,13.8999,74200.0
2013-04-15 09:40:00,18.13,18.13,18.05,18.05,74600.0,13.8922,13.8922,13.8309,13.8309,74600.0
2013-04-15 09:50:00,18.05,18.11,18.03,18.09,64800.0,13.8309,13.8769,13.8156,13.8615,64800.0
2013-04-15 10:00:00,18.1,18.1,18.03,18.07,82800.0,13.8692,13.8692,13.8156,13.8462,82800.0
2013-04-15 10:10:00,18.07,18.15,18.07,18.14,46800.0,13.8462,13.9075,13.8462,13.8999,46800.0
2013-04-15 10:20:00,18.14,18.15,18.07,18.11,67000.0,13.8999,13.9075,13.8462,13.8769,67000.0
2013-04-15 10:30:00,18.1,18.15,18.09,18.15,36400.0,13.8692,13.9075,13.8615,13.9075,36400.0
2013-04-15 10:40:00,18.14,18.2,18.13,18.18,26000.0,13.8999,13.9458,13.8922,13.9305,26000.0
2013-04-15 10:50:00,18.2,18.2,18.14,18.18,87600.0,13.9458,13.9458,13.8999,13.9305,87600.0
2013-04-15 11:00:00,18.18,18.18,18.13,18.14,21600.0,13.9305,13.9305,13.8922,13.8999,21600.0
2013-04-15 11:10:00,18.14,18.14,18.1,18.1,34200.0,13.8999,13.8999,13.8692,13.8692,34200.0
2013-04-15 11:20:00,18.11,18.15,18.11,18.15,21800.0,13.8769,13.9075,13.8769,13.9075,21800.0
2013-04-15 11:30:00,18.14,18.21,18.13,18.21,23800.0,13.8999,13.9535,13.8922,13.9535,23800.0
2013-04-15 11:40:00,18.21,18.22,18.15,18.15,27200.0,13.9535,13.9612,13.9075,13.9075,27200.0
2013-04-15 11:50:00,18.15,18.15,18.08,18.09,57600.0,13.9075,13.9075,13.8539,13.8615,57600.0
2013-04-15 12:00:00,18.09,18.1,18.04,18.08,96200.0,13.8615,13.8692,13.8232,13.8539,96200.0
2013-04-15 12:10:00,18.08,18.14,18.08,18.13,26600.0,13.8539,13.8999,13.8539,13.8922,26600.0
2013-04-15 12:20:00,18.13,18.15,18.07,18.09,46400.0,13.8922,13.9075,13.8462,13.8615,46400.0
2013-04-15 12:30:00,18.09,18.09,18.05,18.05,48200.0,13.8615,13.8615,13.8309,13.8309,48200.0
2013-04-15 12:40:00,18.05,18.08,18.03,18.04,56000.0,13.8309,13.8539,13.8156,13.8232,56000.0
2013-04-15 12:50:00,18.05,18.08,18.02,18.08,126600.0,13.8309,13.8539,13.8079,13.8539,126600.0
2013-04-15 13:00:00,18.08,18.11,18.07,18.11,32400.0,13.8539,13.8769,13.8462,13.8769,32400.0
2013-04-15 13:10:00,18.11,18.12,18.09,18.11,36000.0,13.8769,13.8845,13.8615,13.8769,36000.0
2013-04-15 13:20:00,18.11,18.11,18.08,18.11,53400.0,13.8769,13.8769,13.8539,13.8769,53400.0
2013-04-15 13:30:00,18.11,18.13,18.1,18.12,35800.0,13.8769,13.8922,13.8692,13.8845,35800.0
2013-04-15 13:40:00,18.12,18.13,18.06,18.09,32600.0,13.8845,13.8922,13.8386,13.8615,32600.0
2013-04-15 13:50:00,18.09,18.09,18.07,18.08,39200.0,13.8615,13.8615,13.8462,13.8539,39200.0
2013-04-15 14:00:00,18.08,18.08,18.04,18.05,74200.0,13.8539,13.8539,13.8232,13.8309,74200.0
2013-04-15 14:10:00,18.06,18.06,18.03,18.04,51000.0,13.8386,13.8386,13.8156,13.8232,51000.0
2013-04-15 14:20:00,18.04,18.06,18.0,18.02,35800.0,13.8232,13.8386,13.7926,13.8079,35800.0
2013-04-15 14:30:00,18.03,18.06,18.01,18.05,37200.0,13.8156,13.8386,13.8002,13.8309,37200.0
2013-04-15 14:40:00,18.05,18.11,18.04,18.09,46600.0,13.8309,13.8769,13.8232,13.8615,46600.0
2013-04-15 14:50:00,18.09,18.09,17.99,18.01,66800.0,13.8615,13.8615,13.7849,13.8002,66800.0
2013-04-15 15:00:00,18.0,18.01,17.93,17.95,209600.0,13.7926,13.8002,13.7389,13.7543,209600.0
2013-04-15 15:10:00,17.97,18.0,17.93,17.99,114000.0,13.7696,13.7926,13.7389,13.7849,114000.0
2013-04-15 15:20:00,17.99,18.0,17.94,17.95,58800.0,13.7849,13.7926,13.7466,13.7543,58800.0
2013-04-15 15:30:00,17.96,17.96,17.9,17.91,75000.0,13.7619,13.7619,13.716,13.7236,75000.0
2013-04-15 15:40:00,17.93,18.0,17.92,17.97,140800.0,13.7389,13.7926,13.7313,13.7696,140800.0
2013-04-15 15:50:00,17.97,18.01,17.93,17.94,245800.0,13.7696,13.8002,13.7389,13.7466,245800.0
2013-04-16 09:30:00,18.0,18.08,17.9,18.0,95000.0,13.7926,13.8539,13.716,13.7926,95000.0
2013-04-16 09:40:00,18.0,18.05,17.99,18.0,127400.0,13.7926,13.8309,13.7849,13.7926,127400.0
2013-04-16 09:50:00,18.0,18.04,17.94,17.97,45000.0,13.7926,13.8232,13.7466,13.7696,45000.0
2013-04-16 10:00:00,17.96,17.99,17.91,17.98,72600.0,13.7619,13.7849,13.7236,13.7773,72600.0
2013-04-16 10:10:00,17.97,18.0,17.96,17.96,60800.0,13.7696,13.7926,13.7619,13.7619,60800.0
2013-04-16 10:20:00,17.96,18.0,17.96,17.98,23200.0,13.7619,13.7926,13.7619,13.7773,23200.0
2013-04-16 10:30:00,17.99,18.03,17.99,18.02,21200.0,13.7849,13.8156,13.7849,13.8079,21200.0
2013-04-16 10:40:00,18.02,18.03,18.0,18.02,44600.0,13.8079,13.8156,13.7926,13.8079,44600.0
2013-04-16 10:50:00,18.03,18.05,18.02,18.05,23000.0,13.8156,13.8309,13.8079,13.8309,23000.0
2013-04-16 11:00:00,18.06,18.08,18.06,18.07,45200.0,13.8386,13.8539,13.8386,13.8462,45200.0
2013-04-16 11:10:00,18.08,18.16,18.07,18.14,37600.0,13.8539,13.9152,13.8462,13.8999,37600.0
2013-04-16 11:20:00,18.14,18.14,18.09,18.11,28000.0,13.8999,13.8999,13.8615,13.8769,28000.0
2013-04-16 11:30:00,18.11,18.12,18.09,18.1,29800.0,13.8769,13.8845,13.8615,13.8692,29800.0
2013-04-16 11:40:00,18.11,18.17,18.1,18.16,14400.0,13.8769,13.9228,13.8692,13.9152,14400.0
2013-04-16 11:50:00,18.16,18.22,18.16,18.18,63400.0,13.9152,13.9612,13.9152,13.9305,63400.0
2013-04-16 12:00:00,18.18,18.21,18.14,18.15,26400.0,13.9305,13.9535,13.8999,13.9075,26400.0
2013-04-16 12:10:00,18.15,18.16,18.11,18.11,18800.0,13.9075,13.9152,13.8769,13.8769,18800.0
2013-04-16 12:20:00,18.11,18.12,18.09,18.12,12200.0,13.8769,13.8845,13.8615,13.8845,12200.0
2013-04-16 12:30:00,18.12,18.15,18.12,18.15,49600.0,13.8845,13.9075,13.8845,13.9075,49600.0
2013-04-16 12:40:00,18.14,18.16,18.13,18.15,22000.0,13.8999,13.9152,13.8922,13.9075,22000.0
2013-04-16 12:50:00,18.15,18.2,18.14,18.2,26400.0,13.9075,13.9458,13.8999,13.9458,26400.0
2013-04-16 13:00:00,18.2,18.2,18.16,18.16,86000.0,13.9458,13.9458,13.9152,13.9152,86000.0
2013-04-16 13:10:00,18.17,18.17,18.13,18.16,49800.0,13.9228,13.9228,13.8922,13.9152,49800.0
2013-04-16 13:20:00,18.16,18.17,18.13,18.13,46000.0,13.9152,13.9228,13.8922,13.8922,46000.0
2013-04-16 13:30:00,18.13,18.16,18.13,18.16,35600.0,13.8922,13.9152,13.8922,13.9152,35600.0
2013-04-16 13:40:00,18.16,18.16,18.12,18.12,53200.0,13.9152,13.9152,13.8845,13.8845,53200.0
2013-04-16 13:50:00,18.12,18.13,18.11,18.11,32200.0,13.8845,13.8922,13.8769,13.8769,32200.0
2013-04-16 14:00:00,18.11,18.14,18.11,18.14,31600.0,13.8769,13.8999,13.8769,13.8999,31600.0
2013-04-16 14:10:00,18.14,18.14,18.1,18.1,40600.0,13.8999,13.8999,13.8692,13.8692,40600.0
2013-04-16 14:20:00,18.1,18.11,18.08,18.1,52400.0,13.8692,13.8769,13.8539,13.8692,52400.0
2013-04-16 14:30:00,18.11,18.11,18.07,18.08,56000.0,13.8769,13.8769,13.8462,13.8539,56000.0
2013-04-16 14:40:00,18.08,18.09,18.07,18.08,49800.0,13.8539,13.8615,13.8462,13.8539,49800.0
2013-04-16 14:50:00,18.09,18.09,18.05,18.06,59000.0,13.8615,13.8615,13.8309,13.8386,59000.0
2013-04-16 15:00:00,18.06,18.08,18.06,18.07,69200.0,13.8386,13.8539,13.8386,13.8462,69200.0
2013-04-16 15:10:00,18.08,18.09,18.07,18.08,71800.0,13.8539,13.8615,13.8462,13.8539,71800.0
2013-04-16 15:20:00,18.08,18.12,18.08,18.12,56000.0,13.8539,13.8845,13.8539,13.8845,56000.0
2013-04-16 15:30:00,18.13,18.15,18.11,18.14,61200.0,13.8922,13.9075,13.8769,13.8999,61200.0
2013-04-16 15:40:00,18.15,18.17,18.14,18.15,90600.0,13.9075,13.9228,13.8999,13.9075,90600.0
2013-04-16 15:50:00,18.16,18.17,18.14,18.16,232600.0,13.9152,13.9228,13.8999,13.9152,232600.0
2013-04-17 09:30:00,17.95,17.95,17.64,17.65,176800.0,13.7543,13.7543,13.5167,13.5244,176800.0
2013-04-17 09:40:00,17.64,17.68,17.61,17.65,116600.0,13.5167,13.5474,13.4937,13.5244,116600.0
2013-04-17 09:50:00,17.66,17.71,17.64,17.67,115200.0,13.5321,13.5704,13.5167,13.5397,115200.0
2013-04-17 10:00:00,17.67,17.69,17.65,17.69,112200.0,13.5397,13.555,13.5244,13.555,112200.0
2013-04-17 10:10:00,17.7,17.73,17.59,17.59,125600.0,13.5627,13.5857,13.4784,13.4784,125600.0
2013-04-17 10:20:00,17.58,17.63,17.57,17.63,54400.0,13.4708,13.5091,13.4631,13.5091,54400.0
2013-04-17 10:30:00,17.62,17.62,17.56,17.56,39400.0,13.5014,13.5014,13.4554,13.4554,39400.0
2013-04-17 10:40:00,17.56,17.58,17.49,17.49,80600.0,13.4554,13.4708,13.4018,13.4018,80600.0
2013-04-17 10:50:00,17.49,17.5,17.44,17.46,106600.0,13.4018,13.4095,13.3635,13.3788,106600.0
2013-04-17 11:00:00,17.46,17.47,17.36,17.38,199400.0,13.3788,13.3865,13.3022,13.3175,199400.0
2013-04-17 11:10:00,17.37,17.41,17.35,17.41,165000.0,13.3098,13.3405,13.2945,13.3405,165000.0
2013-04-17 11:20:00,17.4,17.47,17.4,17.44,172400.0,13.3328,13.3865,13.3328,13.3635,172400.0
2013-04-17 11:30:00,17.43,17.5,17.39,17.49,103400.0,13.3558,13.4095,13.3252,13.4018,103400.0
2013-04-17 11:40:00,17.5,17.57,17.49,17.5,181400.0,13.4095,13.4631,13.4018,13.4095,181400.0
2013-04-17 11:50:00,17.5,17.5,17.47,17.49,116200.0,13.4095,13.4095,13.3865,13.4018,116200.0
2013-04-17 12:00:00,17.5,17.52,17.45,17.45,72200.0,13.4095,13.4248,13.3711,13.3711,72200.0
2013-04-17 12:10:00,17.45,17.46,17.36,17.39,175600.0,13.3711,13.3788,13.3022,13.3252,175600.0
2013-04-17 12:20:00,17.39,17.43,17.37,17.38,51000.0,13.3252,13.3558,13.3098,13.3175,51000.0
2013-04-17 12:30:00,17.38,17.44,17.38,17.43,47200.0,13.3175,13.3635,13.3175,13.3558,47200.0
2013-04-17 12:40:00,17.43,17.44,17.4,17.42,128400.0,13.3558,13.3635,13.3328,13.3482,128400.0
2013-04-17 12:50:00,17.42,17.46,17.4,17.45,72400.0,13.3482,13.3788,13.3328,13.3711,72400.0
2013-04-17 13:00:00,17.45,17.52,17.44,17.5,96800.0,13.3711,13.4248,13.3635,13.4095,96800.0
2013-04-17 13:10:00,17.5,17.5,17.42,17.42,61400.0,13.4095,13.4095,13.3482,13.3482,61400.0
2013-04-17 13:20:00,17.42,17.47,17.42,17.43,77000.0,13.3482,13.3865,13.3482,13.3558,77000.0
2013-04-17 13:30:00,17.42,17.49,17.42,17.48,65000.0,13.3482,13.4018,13.3482,13.3941,65000.0
2013-04-17 13:40:00,17.48,17.55,17.48,17.53,65600.0,13.3941,13.4478,13.3941,13.4324,65600.0
2013-04-17 13:50:00,17.54,17.55,17.51,17.53,95200.0,13.4401,13.4478,13.4171,13.4324,95200.0
2013-04-17 14:00:00,17.53,17.58,17.51,17.55,96600.0,13.4324,13.4708,13.4171,13.4478,96600.0
2013-04-17 14:10:00,17.56,17.57,17.5,17.5,123000.0,13.4554,13.4631,13.4095,13.4095,123000.0
2013-04-17 14:20:00,17.5,17.56,17.49,17.52,79400.0,13.4095,13.4554,13.4018,13.4248,79400.0
2013-04-17 14:30:00,17.52,17.53,17.47,17.49,117600.0,13.4248,13.4324,13.3865,13.4018,117600.0
2013-04-17 14:40:00,17.49,17.5,17.46,17.49,105400.0,13.4018,13.4095,13.3788,13.4018,105400.0
2013-04-17 14:50:00,17.48,17.52,17.46,17.5,123800.0,13.3941,13.4248,13.3788,13.4095,123800.0
2013-04-17 15:00:00,17.5,17.54,17.48,17.49,256400.0,13.4095,13.4401,13.3941,13.4018,256400.0
2013-04-17 15:10:00,17.49,17.52,17.48,17.48,125400.0,13.4018,13.4248,13.3941,13.3941,125400.0
2013-04-17 15:20:00,17.48,17.5,17.47,17.48,116600.0,13.3941,13.4095,13.3865,13.3941,116600.0
2013-04-17 15:30:00,17.48,17.49,17.44,17.45,119400.0,13.3941,13.4018,13.3635,13.3711,119400.0
2013-04-17 15:40:00,17.45,17.49,17.43,17.46,311800.0,13.3711,13.4018,13.3558,13.3788,311800.0
2013-04-17 15:50:00,17.47,17.5,17.43,17.47,652400.0,13.3865,13.4095,13.3558,13.3865,652400.0
2013-04-18 09:30:00,17.65,17.66,17.39,17.4,293600.0,13.5244,13.5321,13.3252,13.3328,293600.0
2013-04-18 09:40:00,17.43,17.51,17.42,17.43,110200.0,13.3558,13.4171,13.3482,13.3558,110200.0
2013-04-18 09:50:00,17.43,17.43,17.33,17.36,68600.0,13.3558,13.3558,13.2792,13.3022,68600.0
2013-04-18 10:00:00,17.36,17.36,17.25,17.28,137000.0,13.3022,13.3022,13.2179,13.2409,137000.0
2013-04-18 10:10:00,17.28,17.34,17.25,17.26,152400.0,13.2409,13.2869,13.2179,13.2256,152400.0
2013-04-18 10:20:00,17.27,17.35,17.27,17.35,114400.0,13.2332,13.2945,13.2332,13.2945,114400.0
2013-04-18 10:30:00,17.36,17.38,17.33,17.33,104000.0,13.3022,13.3175,13.2792,13.2792,104000.0
2013-04-18 10:40:00,17.33,17.42,17.33,17.4,63000.0,13.2792,13.3482,13.2792,13.3328,63000.0
2013-04-18 10:50:00,17.42,17.46,17.42,17.44,111600.0,13.3482,13.3788,13.3482,13.3635,111600.0
2013-04-18 11:00:00,17.44,17.44,17.38,17.38,66600.0,13.3635,13.3635,13.3175,13.3175,66600.0
2013-04-18 11:10:00,17.38,17.4,17.35,17.35,116000.0,13.3175,13.3328,13.2945,13.2945,116000.0
2013-04-18 11:20:00,17.35,17.37,17.33,17.33,56400.0,13.2945,13.3098,13.2792,13.2792,56400.0
2013-04-18 11:30:00,17.32,17.35,17.3,17.33,94800.0,13.2715,13.2945,13.2562,13.2792,94800.0
2013-04-18 11:40:00,17.33,17.34,17.19,17.23,187000.0,13.2792,13.2869,13.1719,13.2026,187000.0
2013-04-18 11:50:00,17.23,17.3,17.2,17.3,177200.0,13.2026,13.2562,13.1796,13.2562,177200.0
2013-04-18 12:00:00,17.29,17.31,17.22,17.22,42600.0,13.2485,13.2639,13.1949,13.1949,42600.0
2013-04-18 12:10:00,17.23,17.28,17.23,17.24,84000.0,13.2026,13.2409,13.2026,13.2102,84000.0
2013-04-18 12:20:00,17.24,17.24,17.18,17.21,116200.0,13.2102,13.2102,13.1643,13.1872,116200.0
2013-04-18 12:30:00,17.21,17.28,17.2,17.28,121200.0,13.1872,13.2409,13.1796,13.2409,121200.0
2013-04-18 12:40:00,17.28,17.32,17.27,17.31,44000.0,13.2409,13.2715,13.2332,13.2639,44000.0
2013-04-18 12:50:00,17.31,17.34,17.3,17.31,38400.0,13.2639,13.2869,13.2562,13.2639,38400.0
2013-04-18 13:00:00,17.31,17.32,17.29,17.3,28600.0,13.2639,13.2715,13.2485,13.2562,28600.0
2013-04-18 13:10:00,17.3,17.31,17.26,17.26,39000.0,13.2562,13.2639,13.2256,13.2256,39000.0
2013-04-18 13:20:00,17.26,17.32,17.25,17.32,73600.0,13.2256,13.2715,13.2179,13.2715,73600.0
2013-04-18 13:30:00,17.32,17.32,17.28,17.3,42800.0,13.2715,13.2715,13.2409,13.2562,42800.0
2013-04-18 13:40:00,17.3,17.31,17.25,17.25,52200.0,13.2562,13.2639,13.2179,13.2179,52200.0
2013-04-18 13:50:00,17.25,17.26,17.22,17.23,93200.0,13.2179,13.2256,13.1949,13.2026,93200.0
2013-04-18 14:00:00,17.23,17.24,17.15,17.16,119200.0,13.2026,13.2102,13.1413,13.1489,119200.0
2013-04-18 14:10:00,17.16,17.17,17.12,17.15,241000.0,13.1489,13.1566,13.1183,13.1413,241000.0
2013-04-18 14:20:00,17.16,17.17,17.11,17.17,164600.0,13.1489,13.1566,13.1106,13.1566,164600.0
2013-04-18 14:30:00,17.17,17.19,17.16,17.17,61000.0,13.1566,13.1719,13.1489,13.1566,61000.0
2013-04-18 14:40:00,17.17,17.21,17.16,17.18,101600.0,13.1566,13.1872,13.1489,13.1643,101600.0
2013-04-18 14:50:00,17.18,17.18,17.11,17.15,115600.0,13.1643,13.1643,13.1106,13.1413,115600.0
2013-04-18 15:00:00,17.15,17.16,17.09,17.1,154600.0,13.1413,13.1489,13.0953,13.103,154600.0
2013-04-18 15:10:00,17.1,17.14,17.1,17.13,109200.0,13.103,13.1336,13.103,13.1259,109200.0
2013-04-18 15:20:00,17.12,17.13,17.09,17.12,110400.0,13.1183,13.1259,13.0953,13.1183,110400.0
2013-04-18 15:30:00,17.12,17.17,17.1,17.11,205600.0,13.1183,13.1566,13.103,13.1106,205600.0
2013-04-18 15:40:00,17.11,17.14,17.08,17.09,349400.0,13.1106,13.1336,13.0876,13.0953,349400.0
2013-04-18 15:50:00,17.09,17.14,17.08,17.11,283400.0,13.0953,13.1336,13.0876,13.1106,283400.0
2013-04-19 09:30:00,17.05,17.09,16.96,16.98,414000.0,13.0646,13.0953,12.9957,13.011,414000.0
2013-04-19 09:40:00,16.97,16.97,16.87,16.87,94600.0,13.0033,13.0033,12.9267,12.9267,94600.0
2013-04-19 09:50:00,16.86,17.0,16.86,17.0,113400.0,12.9191,13.0263,12.9191,13.0263,113400.0
2013-04-19 10:00:00,17.02,17.19,17.02,17.14,138200.0,13.0417,13.1719,13.0417,13.1336,138200.0
2013-04-19 10:10:00,17.14,17.16,17.08,17.13,78000.0,13.1336,13.1489,13.0876,13.1259,78000.0
2013-04-19 10:20:00,17.14,17.14,17.05,17.07,110200.0,13.1336,13.1336,13.0646,13.08,110200.0
2013-04-19 10:30:00,17.07,17.14,17.07,17.11,69600.0,13.08,13.1336,13.08,13.1106,69600.0
2013-04-19 10:40:00,17.1,17.13,17.04,17.07,68000.0,13.103,13.1259,13.057,13.08,68000.0
2013-04-19 10:50:00,17.07,17.11,17.0,17.11,85800.0,13.08,13.1106,13.0263,13.1106,85800.0
2013-04-19 11:00:00,17.1,17.15,17.08,17.14,100000.0,13.103,13.1413,13.0876,13.1336,100000.0
2013-04-19 11:10:00,17.15,17.2,17.14,17.19,92600.0,13.1413,13.1796,13.1336,13.1719,92600.0
2013-04-19 11:20:00,17.19,17.21,17.11,17.13,83600.0,13.1719,13.1872,13.1106,13.1259,83600.0
2013-04-19 11:30:00,17.13,17.18,17.13,17.17,57800.0,13.1259,13.1643,13.1259,13.1566,57800.0
2013-04-19 11:40:00,17.17,17.18,17.14,17.14,51400.0,13.1566,13.1643,13.1336,13.1336,51400.0
2013-04-19 11:50:00,17.14,17.18,17.13,17.18,53200.0,13.1336,13.1643,13.1259,13.1643,53200.0
2013-04-19 12:00:00,17.17,17.22,17.15,17.15,178400.0,13.1566,13.1949,13.1413,13.1413,178400.0
2013-04-19 12:10:00,17.15,17.15,17.08,17.1,60800.0,13.1413,13.1413,13.0876,13.103,60800.0
2013-04-19 12:20:00,17.1,17.1,17.06,17.09,159200.0,13.103,13.103,13.0723,13.0953,159200.0
2013-04-19 12:30:00,17.09,17.14,17.08,17.14,111200.0,13.0953,13.1336,13.0876,13.1336,111200.0
2013-04-19 12:40:00,17.14,17.15,17.1,17.1,70400.0,13.1336,13.1413,13.103,13.103,70400.0
2013-04-19 12:50:00,17.1,17.12,17.09,17.1,151000.0,13.103,13.1183,13.0953,13.103,151000.0
2013-04-19 13:00:00,17.11,17.14,17.11,17.11,39400.0,13.1106,13.1336,13.1106,13.1106,39400.0
2013-04-19 13:10:00,17.11,17.14,17.1,17.11,30800.0,13.1106,13.1336,13.103,13.1106,30800.0
2013-04-19 13:20:00,17.11,17.18,17.1,17.18,41600.0,13.1106,13.1643,13.103,13.1643,41600.0
2013-04-19 13:30:00,17.18,17.18,17.14,17.14,27200.0,13.1643,13.1643,13.1336,13.1336,27200.0
2013-04-19 13:40:00,17.14,17.15,17.13,17.14,45400.0,13.1336,13.1413,13.1259,13.1336,45400.0
2013-04-19 13:50:00,17.14,17.14,17.12,17.12,31600.0,13.1336,13.1336,13.1183,13.1183,31600.0
2013-04-19 14:00:00,17.13,17.2,17.13,17.18,201600.0,13.1259,13.1796,13.1259,13.1643,201600.0
2013-04-19 14:10:00,17.19,17.21,17.18,17.19,73000.0,13.1719,13.1872,13.1643,13.1719,73000.0
2013-04-19 14:20:00,17.19,17.22,17.17,17.17,84200.0,13.1719,13.1949,13.1566,13.1566,84200.0
2013-04-19 14:30:00,17.18,17.2,17.16,17.16,51000.0,13.1643,13.1796,13.1489,13.1489,51000.0
2013-04-19 14:40:00,17.16,17.17,17.11,17.13,68000.0,13.1489,13.1566,13.1106,13.1259,68000.0
2013-04-19 14:50:00,17.13,17.13,17.1,17.1,65000.0,13.1259,13.1259,13.103,13.103,65000.0
2013-04-19 15:00:00,17.1,17.13,17.08,17.12,126400.0,13.103,13.1259,13.0876,13.1183,126400.0
2013-04-19 15:10:00,17.12,17.13,17.1,17.1,43000.0,13.1183,13.1259,13.103,13.103,43000.0
2013-04-19 15:20:00,17.1,17.14,17.1,17.14,229000.0,13.103,13.1336,13.103,13.1336,229000.0
2013-04-19 15:30:00,17.14,17.15,17.13,17.14,61200.0,13.1336,13.1413,13.1259,13.1336,61200.0
2013-04-19 15:40:00,17.14,17.17,17.14,17.15,75000.0,13.1336,13.1566,13.1336,13.1413,75000.0
2013-04-19 15:50:00,17.15,17.18,17.14,17.17,257600.0,13.1413,13.1643,13.1336,13.1566,257600.0
2013-04-22 09:30:00,17.2,17.29,17.18,17.18,75200.0,13.1796,13.2485,13.1643,13.1643,75200.0
2013-04-22 09:40:00,17.18,17.18,17.07,17.07,55400.0,13.1643,13.1643,13.08,13.08,55400.0
2013-04-22 09:50:00,17.06,17.12,17.06,17.09,40400.0,13.0723,13.1183,13.0723,13.0953,40400.0
2013-04-22 10:00:00,17.09,17.11,17.05,17.06,60200.0,13.0953,13.1106,13.0646,13.0723,60200.0
2013-04-22 10:10:00,17.05,17.12,17.02,17.11,86400.0,13.0646,13.1183,13.0417,13.1106,86400.0
2013-04-22 10:20:00,17.11,17.14,17.1,17.14,77600.0,13.1106,13.1336,13.103,13.1336,77600.0
2013-04-22 10:30:00,17.15,17.19,17.11,17.18,111600.0,13.1413,13.1719,13.1106,13.1643,111600.0
2013-04-22 10:40:00,17.17,17.24,17.15,17.24,38000.0,13.1566,13.2102,13.1413,13.2102,38000.0
2013-04-22 10:50:00,17.24,17.24,17.17,17.18,26200.0,13.2102,13.2102,13.1566,13.1643,26200.0
2013-04-22 11:00:00,17.2,17.25,17.19,17.24,102000.0,13.1796,13.2179,13.1719,13.2102,102000.0
2013-04-22 11:10:00,17.24,17.25,17.21,17.24,67400.0,13.2102,13.2179,13.1872,13.2102,67400.0
2013-04-22 11:20:00,17.24,17.27,17.22,17.25,48800.0,13.2102,13.2332,13.1949,13.2179,48800.0
2013-04-22 11:30:00,17.25,17.29,17.23,17.29,130000.0,13.2179,13.2485,13.2026,13.2485,130000.0
2013-04-22 11:40:00,17.29,17.3,17.24,17.25,22400.0,13.2485,13.2562,13.2102,13.2179,22400.0
2013-04-22 11:50:00,17.25,17.33,17.24,17.31,31400.0,13.2179,13.2792,13.2102,13.2639,31400.0
2013-04-22 12:00:00,17.32,17.38,17.31,17.38,42600.0,13.2715,13.3175,13.2639,13.3175,42600.0
2013-04-22 12:10:00,17.38,17.4,17.35,17.35,75800.0,13.3175,13.3328,13.2945,13.2945,75800.0
2013-04-22 12:20:00,17.35,17.35,17.32,17.34,29400.0,13.2945,13.2945,13.2715,13.2869,29400.0
2013-04-22 12:30:00,17.34,17.36,17.33,17.36,22400.0,13.2869,13.3022,13.2792,13.3022,22400.0
2013-04-22 12:40:00,17.36,17.37,17.33,17.36,37000.0,13.3022,13.3098,13.2792,13.3022,37000.0
2013-04-22 12:50:00,17.36,17.37,17.33,17.35,36600.0,13.3022,13.3098,13.2792,13.2945,36600.0
2013-04-22 13:00:00,17.35,17.37,17.34,17.36,49800.0,13.2945,13.3098,13.2869,13.3022,49800.0
2013-04-22 13:10:00,17.36,17.39,17.35,17.35,37600.0,13.3022,13.3252,13.2945,13.2945,37600.0
2013-04-22 13:20:00,17.35,17.37,17.35,17.36,25600.0,13.2945,13.3098,13.2945,13.3022,25600.0
2013-04-22 13:30:00,17.37,17.38,17.36,17.36,83000.0,13.3098,13.3175,13.3022,13.3022,83000.0
2013-04-22 13:40:00,17.36,17.39,17.34,17.35,56000.0,13.3022,13.3252,13.2869,13.2945,56000.0
2013-04-22 13:50:00,17.35,17.36,17.33,17.35,122600.0,13.2945,13.3022,13.2792,13.2945,122600.0
2013-04-22 14:00:00,17.35,17.36,17.35,17.35,381600.0,13.2945,13.3022,13.2945,13.2945,381600.0
2013-04-22 14:10:00,17.34,17.41,17.33,17.41,85200.0,13.2869,13.3405,13.2792,13.3405,85200.0
2013-04-22 14:20:00,17.41,17.44,17.41,17.43,52600.0,13.3405,13.3635,13.3405,13.3558,52600.0
2013-04-22 14:30:00,17.43,17.45,17.41,17.45,38000.0,13.3558,13.3711,13.3405,13.3711,38000.0
2013-04-22 14:40:00,17.45,17.47,17.43,17.45,59400.0,13.3711,13.3865,13.3558,13.3711,59400.0
2013-04-22 14:50:00,17.45,17.46,17.43,17.43,44400.0,13.3711,13.3788,13.3558,13.3558,44400.0
2013-04-22 15:00:00,17.43,17.43,17.39,17.39,78200.0,13.3558,13.3558,13.3252,13.3252,78200.0
2013-04-22 15:10:00,17.39,17.4,17.36,17.36,53800.0,13.3252,13.3328,13.3022,13.3022,53800.0
2013-04-22 15:20:00,17.36,17.41,17.36,17.4,46800.0,13.3022,13.3405,13.3022,13.3328,46800.0
2013-04-22 15:30:00,17.39,17.43,17.39,17.42,94400.0,13.3252,13.3558,13.3252,13.3482,94400.0
2013-04-22 15:40:00,17.42,17.42,17.36,17.38,156600.0,13.3482,13.3482,13.3022,13.3175,156600.0
2013-04-22 15:50:00,17.37,17.38,17.34,17.36,235200.0,13.3098,13.3175,13.2869,13.3022,235200.0
2013-04-23 09:30:00,17.46,17.49,17.42,17.45,70000.0,13.3788,13.4018,13.3482,13.3711,70000.0
2013-04-23 09:40:00,17.45,17.55,17.44,17.55,68000.0,13.3711,13.4478,13.3635,13.4478,68000.0
2013-04-23 09:50:00,17.54,17.63,17.54,17.61,72600.0,13.4401,13.5091,13.4401,13.4937,72600.0
2013-04-23 10:00:00,17.61,17.66,17.57,17.57,187600.0,13.4937,13.5321,13.4631,13.4631,187600.0
2013-04-23 10:10:00,17.57,17.66,17.56,17.65,64600.0,13.4631,13.5321,13.4554,13.5244,64600.0
2013-04-23 10:20:00,17.65,17.68,17.64,17.65,113800.0,13.5244,13.5474,13.5167,13.5244,113800.0
2013-04-23 10:30:00,17.66,17.68,17.65,17.66,61200.0,13.5321,13.5474,13.5244,13.5321,61200.0
2013-04-23 10:40:00,17.66,17.69,17.65,17.68,62200.0,13.5321,13.555,13.5244,13.5474,62200.0
2013-04-23 10:50:00,17.68,17.69,17.64,17.65,139800.0,13.5474,13.555,13.5167,13.5244,139800.0
2013-04-23 11:00:00,17.65,17.7,17.65,17.7,37600.0,13.5244,13.5627,13.5244,13.5627,37600.0
2013-04-23 11:10:00,17.7,17.73,17.68,17.73,66000.0,13.5627,13.5857,13.5474,13.5857,66000.0
2013-04-23 11:20:00,17.73,17.75,17.73,17.75,76600.0,13.5857,13.601,13.5857,13.601,76600.0
2013-04-23 11:30:00,17.74,17.75,17.72,17.72,33600.0,13.5934,13.601,13.578,13.578,33600.0
2013-04-23 11:40:00,17.73,17.75,17.71,17.74,49000.0,13.5857,13.601,13.5704,13.5934,49000.0
2013-04-23 11:50:00,17.74,17.77,17.72,17.75,26400.0,13.5934,13.6163,13.578,13.601,26400.0
2013-04-23 12:00:00,17.75,17.76,17.74,17.75,24600.0,13.601,13.6087,13.5934,13.601,24600.0
2013-04-23 12:10:00,17.75,17.75,17.72,17.74,24800.0,13.601,13.601,13.578,13.5934,24800.0
2013-04-23 12:20:00,17.75,17.78,17.75,17.75,27800.0,13.601,13.624,13.601,13.601,27800.0
2013-04-23 12:30:00,17.75,17.75,17.72,17.73,25600.0,13.601,13.601,13.578,13.5857,25600.0
2013-04-23 12:40:00,17.73,17.74,17.68,17.68,20600.0,13.5857,13.5934,13.5474,13.5474,20600.0
2013-04-23 12:50:00,17.68,17.69,17.68,17.68,11200.0,13.5474,13.555,13.5474,13.5474,11200.0
2013-04-23 13:00:00,17.68,17.68,17.49,17.5,160800.0,13.5474,13.5474,13.4018,13.4095,160800.0
2013-04-23 13:10:00,17.5,17.73,17.48,17.7,180400.0,13.4095,13.5857,13.3941,13.5627,180400.0
2013-04-23 13:20:00,17.7,17.73,17.64,17.64,20200.0,13.5627,13.5857,13.5167,13.5167,20200.0
2013-04-23 13:30:00,17.64,17.67,17.64,17.66,24000.0,13.5167,13.5397,13.5167,13.5321,24000.0
2013-04-23 13:40:00,17.67,17.68,17.66,17.68,25800.0,13.5397,13.5474,13.5321,13.5474,25800.0
2013-04-23 13:50:00,17.68,17.68,17.65,17.66,46600.0,13.5474,13.5474,13.5244,13.5321,46600.0
2013-04-23 14:00:00,17.66,17.67,17.65,17.66,18400.0,13.5321,13.5397,13.5244,13.5321,18400.0
2013-04-23 14:10:00,17.67,17.67,17.64,17.64,29600.0,13.5397,13.5397,13.5167,13.5167,29600.0
2013-04-23 14:20:00,17.64,17.64,17.6,17.61,52200.0,13.5167,13.5167,13.4861,13.4937,52200.0
2013-04-23 14:30:00,17.61,17.64,17.59,17.64,37600.0,13.4937,13.5167,13.4784,13.5167,37600.0
2013-04-23 14:40:00,17.63,17.67,17.63,17.67,32200.0,13.5091,13.5397,13.5091,13.5397,32200.0
2013-04-23 14:50:00,17.67,17.69,17.67,17.69,37400.0,13.5397,13.555,13.5397,13.555,37400.0
2013-04-23 15:00:00,17.68,17.69,17.66,17.68,39400.0,13.5474,13.555,13.5321,13.5474,39400.0
2013-04-23 15:10:00,17.68,17.68,17.65,17.65,38400.0,13.5474,13.5474,13.5244,13.5244,38400.0
2013-04-23 15:20:00,17.65,17.68,17.65,17.67,35000.0,13.5244,13.5474,13.5244,13.5397,35000.0
2013-04-23 15:30:00,17.67,17.71,17.67,17.7,42200.0,13.5397,13.5704,13.5397,13.5627,42200.0
2013-04-23 15:40:00,17.7,17.7,17.64,17.7,89200.0,13.5627,13.5627,13.5167,13.5627,89200.0
2013-04-23 15:50:00,17.7,17.71,17.68,17.71,155000.0,13.5627,13.5704,13.5474,13.5704,155000.0
2013-04-24 09:30:00,17.75,17.88,17.69,17.8,67600.0,13.601,13.7006,13.555,13.6393,67600.0
2013-04-24 09:40:00,17.79,17.84,17.79,17.83,66000.0,13.6317,13.67,13.6317,13.6623,66000.0
2013-04-24 09:50:00,17.83,17.84,17.79,17.81,260600.0,13.6623,13.67,13.6317,13.647,260600.0
2013-04-24 10:00:00,17.81,17.86,17.79,17.79,83600.0,13.647,13.6853,13.6317,13.6317,83600.0
2013-04-24 10:10:00,17.8,17.82,17.77,17.78,46800.0,13.6393,13.6547,13.6163,13.624,46800.0
2013-04-24 10:20:00,17.78,17.79,17.71,17.75,71600.0,13.624,13.6317,13.5704,13.601,71600.0
2013-04-24 10:30:00,17.75,17.8,17.75,17.78,37600.0,13.601,13.6393,13.601,13.624,37600.0
2013-04-24 10:40:00,17.79,17.82,17.77,17.82,41800.0,13.6317,13.6547,13.6163,13.6547,41800.0
2013-04-24 10:50:00,17.82,17.85,17.82,17.82,31400.0,13.6547,13.6776,13.6547,13.6547,31400.0
2013-04-24 11:00:00,17.83,17.84,17.77,17.77,28800.0,13.6623,13.67,13.6163,13.6163,28800.0
2013-04-24 11:10:00,17.77,17.81,17.75,17.8,30200.0,13.6163,13.647,13.601,13.6393,30200.0
2013-04-24 11:20:00,17.8,17.84,17.8,17.82,31200.0,13.6393,13.67,13.6393,13.6547,31200.0
2013-04-24 11:30:00,17.83,17.84,17.81,17.81,19400.0,13.6623,13.67,13.647,13.647,19400.0
2013-04-24 11:40:00,17.81,17.85,17.81,17.85,45000.0,13.647,13.6776,13.647,13.6776,45000.0
2013-04-24 11:50:00,17.84,17.86,17.84,17.84,28000.0,13.67,13.6853,13.67,13.67,28000.0
2013-04-24 12:00:00,17.84,17.85,17.83,17.85,18600.0,13.67,13.6776,13.6623,13.6776,18600.0
2013-04-24 12:10:00,17.85,17.85,17.81,17.81,24000.0,13.6776,13.6776,13.647,13.647,24000.0
2013-04-24 12:20:00,17.81,17.82,17.79,17.8,24200.0,13.647,13.6547,13.6317,13.6393,24200.0
2013-04-24 12:30:00,17.8,17.83,17.79,17.8,16400.0,13.6393,13.6623,13.6317,13.6393,16400.0
2013-04-24 12:40:00,17.8,17.83,17.79,17.83,83800.0,13.6393,13.6623,13.6317,13.6623,83800.0
2013-04-24 12:50:00,17.83,17.85,17.8,17.84,57000.0,13.6623,13.6776,13.6393,13.67,57000.0
2013-04-24 13:00:00,17.84,17.86,17.82,17.86,115400.0,13.67,13.6853,13.6547,13.6853,115400.0
2013-04-24 13:10:00,17.86,17.9,17.86,17.9,43600.0,13.6853,13.716,13.6853,13.716,43600.0
2013-04-24 13:20:00,17.89,17.92,17.88,17.92,54400.0,13.7083,13.7313,13.7006,13.7313,54400.0
2013-04-24 13:30:00,17.91,17.92,17.88,17.89,34400.0,13.7236,13.7313,13.7006,13.7083,34400.0
2013-04-24 13:40:00,17.89,17.89,17.86,17.87,28400.0,13.7083,13.7083,13.6853,13.693,28400.0
2013-04-24 13:50:00,17.87,17.88,17.86,17.87,29800.0,13.693,13.7006,13.6853,13.693,29800.0
2013-04-24 14:00:00,17.86,17.9,17.86,17.89,79400.0,13.6853,13.716,13.6853,13.7083,79400.0
2013-04-24 14:10:00,17.9,17.91,17.9,17.91,80400.0,13.716,13.7236,13.716,13.7236,80400.0
2013-04-24 14:20:00,17.91,17.93,17.9,17.92,26600.0,13.7236,13.7389,13.716,13.7313,26600.0
2013-04-24 14:30:00,17.92,17.92,17.9,17.92,32600.0,13.7313,13.7313,13.716,13.7313,32600.0
2013-04-24 14:40:00,17.91,17.91,17.89,17.89,22600.0,13.7236,13.7236,13.7083,13.7083,22600.0
2013-04-24 14:50:00,17.89,17.93,17.88,17.93,76400.0,13.7083,13.7389,13.7006,13.7389,76400.0
2013-04-24 15:00:00,17.92,17.94,17.91,17.92,50000.0,13.7313,13.7466,13.7236,13.7313,50000.0
2013-04-24 15:10:00,17.92,17.93,17.9,17.93,52000.0,13.7313,13.7389,13.716,13.7389,52000.0
2013-04-24 15:20:00,17.92,17.93,17.91,17.92,43000.0,13.7313,13.7389,13.7236,13.7313,43000.0
2013-04-24 15:30:00,17.92,17.92,17.89,17.9,46400.0,13.7313,13.7313,13.7083,13.716,46400.0
2013-04-24 15:40:00,17.9,17.91,17.89,17.9,49200.0,13.716,13.7236,13.7083,13.716,49200.0
2013-04-24 15:50:00,17.9,17.9,17.86,17.88,105600.0,13.716,13.716,13.6853,13.7006,105600.0
2013-04-25 09:30:00,17.97,18.0,17.88,17.99,50400.0,13.7696,13.7926,13.7006,13.7849,50400.0
2013-04-25 09:40:00,17.99,18.06,17.99,18.04,98600.0,13.7849,13.8386,13.7849,13.8232,98600.0
2013-04-25 09:50:00,18.04,18.08,18.03,18.05,87000.0,13.8232,13.8539,13.8156,13.8309,87000.0
2013-04-25 10:00:00,18.05,18.06,18.02,18.02,54400.0,13.8309,13.8386,13.8079,13.8079,54400.0
2013-04-25 10:10:00,18.03,18.03,18.0,18.03,45000.0,13.8156,13.8156,13.7926,13.8156,45000.0
2013-04-25 10:20:00,18.04,18.08,18.03,18.07,42000.0,13.8232,13.8539,13.8156,13.8462,42000.0
2013-04-25 10:30:00,18.06,18.08,18.06,18.06,23800.0,13.8386,13.8539,13.8386,13.8386,23800.0
2013-04-25 10:40:00,18.06,18.09,18.06,18.09,29000.0,13.8386,13.8615,13.8386,13.8615,29000.0
2013-04-25 10:50:00,18.09,18.1,18.07,18.09,68600.0,13.8615,13.8692,13.8462,13.8615,68600.0
2013-04-25 11:00:00,18.1,18.11,18.09,18.1,24000.0,13.8692,13.8769,13.8615,13.8692,24000.0
2013-04-25 11:10:00,18.1,18.11,18.1,18.11,26000.0,13.8692,13.8769,13.8692,13.8769,26000.0
2013-04-25 11:20:00,18.1,18.14,18.1,18.11,23200.0,13.8692,13.8999,13.8692,13.8769,23200.0
2013-04-25 11:30:00,18.13,18.16,18.1,18.12,58600.0,13.8922,13.9152,13.8692,13.8845,58600.0
2013-04-25 11:40:00,18.11,18.13,18.11,18.11,33400.0,13.8769,13.8922,13.8769,13.8769,33400.0
2013-04-25 11:50:00,18.11,18.12,18.09,18.12,30600.0,13.8769,13.8845,13.8615,13.8845,30600.0
2013-04-25 12:00:00,18.11,18.13,18.09,18.09,17400.0,13.8769,13.8922,13.8615,13.8615,17400.0
2013-04-25 12:10:00,18.09,18.13,18.09,18.11,123400.0,13.8615,13.8922,13.8615,13.8769,123400.0
2013-04-25 12:20:00,18.12,18.12,18.1,18.11,46200.0,13.8845,13.8845,13.8692,13.8769,46200.0
2013-04-25 12:30:00,18.11,18.15,18.1,18.1,64400.0,13.8769,13.9075,13.8692,13.8692,64400.0
2013-04-25 12:40:00,18.1,18.13,18.1,18.1,48800.0,13.8692,13.8922,13.8692,13.8692,48800.0
2013-04-25 12:50:00,18.1,18.1,18.09,18.09,46600.0,13.8692,13.8692,13.8615,13.8615,46600.0
2013-04-25 13:00:00,18.1,18.1,18.03,18.04,98600.0,13.8692,13.8692,13.8156,13.8232,98600.0
2013-04-25 13:10:00,18.04,18.1,18.04,18.09,56600.0,13.8232,13.8692,13.8232,13.8615,56600.0
2013-04-25 13:20:00,18.09,18.11,18.09,18.11,48400.0,13.8615,13.8769,13.8615,13.8769,48400.0
2013-04-25 13:30:00,18.11,18.13,18.1,18.1,40400.0,13.8769,13.8922,13.8692,13.8692,40400.0
2013-04-25 13:40:00,18.1,18.13,18.1,18.11,38800.0,13.8692,13.8922,13.8692,13.8769,38800.0
2013-04-25 13:50:00,18.13,18.14,18.11,18.13,53600.0,13.8922,13.8999,13.8769,13.8922,53600.0
2013-04-25 14:00:00,18.13,18.15,18.13,18.15,28400.0,13.8922,13.9075,13.8922,13.9075,28400.0
2013-04-25 14:10:00,18.15,18.15,18.12,18.13,69800.0,13.9075,13.9075,13.8845,13.8922,69800.0
2013-04-25 14:20:00,18.13,18.16,18.13,18.16,69400.0,13.8922,13.9152,13.8922,13.9152,69400.0
2013-04-25 14:30:00,18.16,18.16,18.15,18.16,45200.0,13.9152,13.9152,13.9075,13.9152,45200.0
2013-04-25 14:40:00,18.16,18.17,18.14,18.14,70000.0,13.9152,13.9228,13.8999,13.8999,70000.0
2013-04-25 14:50:00,18.14,18.15,18.13,18.14,95200.0,13.8999,13.9075,13.8922,13.8999,95200.0
2013-04-25 15:00:00,18.14,18.14,18.1,18.11,94800.0,13.8999,13.8999,13.8692,13.8769,94800.0
2013-04-25 15:10:00,18.11,18.14,18.09,18.14,226800.0,13.8769,13.8999,13.8615,13.8999,226800.0
2013-04-25 15:20:00,18.14,18.15,18.13,18.15,209400.0,13.8999,13.9075,13.8922,13.9075,209400.0
2013-04-25 15:30:00,18.15,18.17,18.14,18.17,91600.0,13.9075,13.9228,13.8999,13.9228,91600.0
2013-04-25 15:40:00,18.17,18.17,18.15,18.16,85200.0,13.9228,13.9228,13.9075,13.9152,85200.0
2013-04-25 15:50:00,18.16,18.16,18.13,18.15,434400.0,13.9152,13.9152,13.8922,13.9075,434400.0
2013-04-26 09:30:00,18.14,18.14,17.94,17.99,160000.0,13.8999,13.8999,13.7466,13.7849,160000.0
2013-04-26 09:40:00,17.99,18.05,17.93,18.04,95800.0,13.7849,13.8309,13.7389,13.8232,95800.0
2013-04-26 09:50:00,18.05,18.11,18.05,18.09,61800.0,13.8309,13.8769,13.8309,13.8615,61800.0
2013-04-26 10:00:00,18.09,18.11,18.04,18.04,78400.0,13.8615,13.8769,13.8232,13.8232,78400.0
2013-04-26 10:10:00,18.05,18.07,17.94,17.96,102800.0,13.8309,13.8462,13.7466,13.7619,102800.0
2013-04-26 10:20:00,17.95,17.98,17.93,17.96,81400.0,13.7543,13.7773,13.7389,13.7619,81400.0
2013-04-26 10:30:00,17.96,17.96,17.93,17.95,79800.0,13.7619,13.7619,13.7389,13.7543,79800.0
2013-04-26 10:40:00,17.95,17.97,17.92,17.95,84000.0,13.7543,13.7696,13.7313,13.7543,84000.0
2013-04-26 10:50:00,17.95,17.95,17.89,17.89,58400.0,13.7543,13.7543,13.7083,13.7083,58400.0
2013-04-26 11:00:00,17.89,17.93,17.89,17.9,60000.0,13.7083,13.7389,13.7083,13.716,60000.0
2013-04-26 11:10:00,17.9,17.91,17.86,17.89,52800.0,13.716,13.7236,13.6853,13.7083,52800.0
2013-04-26 11:20:00,17.88,17.9,17.86,17.86,117400.0,13.7006,13.716,13.6853,13.6853,117400.0
2013-04-26 11:30:00,17.86,17.9,17.85,17.88,170400.0,13.6853,13.716,13.6776,13.7006,170400.0
2013-04-26 11:40:00,17.88,17.9,17.87,17.89,61800.0,13.7006,13.716,13.693,13.7083,61800.0
2013-04-26 11:50:00,17.89,17.89,17.85,17.86,45000.0,13.7083,13.7083,13.6776,13.6853,45000.0
2013-04-26 12:00:00,17.85,17.88,17.85,17.86,21400.0,13.6776,13.7006,13.6776,13.6853,21400.0
2013-04-26 12:10:00,17.86,17.87,17.83,17.86,32800.0,13.6853,13.693,13.6623,13.6853,32800.0
2013-04-26 12:20:00,17.86,17.88,17.85,17.86,19400.0,13.6853,13.7006,13.6776,13.6853,19400.0
2013-04-26 12:30:00,17.86,17.89,17.86,17.89,23200.0,13.6853,13.7083,13.6853,13.7083,23200.0
2013-04-26 12:40:00,17.9,17.91,17.87,17.89,39000.0,13.716,13.7236,13.693,13.7083,39000.0
2013-04-26 12:50:00,17.89,17.89,17.87,17.88,46600.0,13.7083,13.7083,13.693,13.7006,46600.0
2013-04-26 13:00:00,17.88,17.89,17.86,17.87,34000.0,13.7006,13.7083,13.6853,13.693,34000.0
2013-04-26 13:10:00,17.86,17.88,17.86,17.87,36400.0,13.6853,13.7006,13.6853,13.693,36400.0
2013-04-26 13:20:00,17.87,17.89,17.85,17.86,82600.0,13.693,13.7083,13.6776,13.6853,82600.0
2013-04-26 13:30:00,17.86,17.87,17.85,17.85,38000.0,13.6853,13.693,13.6776,13.6776,38000.0
2013-04-26 13:40:00,17.85,17.87,17.85,17.86,50600.0,13.6776,13.693,13.6776,13.6853,50600.0
2013-04-26 13:50:00,17.86,17.87,17.86,17.86,42800.0,13.6853,13.693,13.6853,13.6853,42800.0
2013-04-26 14:00:00,17.86,17.87,17.83,17.86,226200.0,13.6853,13.693,13.6623,13.6853,226200.0
2013-04-26 14:10:00,17.86,17.88,17.85,17.86,45200.0,13.6853,13.7006,13.6776,13.6853,45200.0
2013-04-26 14:20:00,17.86,17.86,17.83,17.83,47800.0,13.6853,13.6853,13.6623,13.6623,47800.0
2013-04-26 14:30:00,17.83,17.87,17.83,17.86,88600.0,13.6623,13.693,13.6623,13.6853,88600.0
2013-04-26 14:40:00,17.86,17.87,17.84,17.85,93600.0,13.6853,13.693,13.67,13.6776,93600.0
2013-04-26 14:50:00,17.85,17.86,17.84,17.85,75600.0,13.6776,13.6853,13.67,13.6776,75600.0
2013-04-26 15:00:00,17.85,17.89,17.85,17.89,166200.0,13.6776,13.7083,13.6776,13.7083,166200.0
2013-04-26 15:10:00,17.89,17.89,17.85,17.85,174800.0,13.7083,13.7083,13.6776,13.6776,174800.0
2013-04-26 15:20:00,17.86,17.86,17.85,17.86,76000.0,13.6853,13.6853,13.6776,13.6853,76000.0
2013-04-26 15:30:00,17.86,17.86,17.83,17.83,92000.0,13.6853,13.6853,13.6623,13.6623,92000.0
2013-04-26 15:40:00,17.83,17.84,17.8,17.81,207200.0,13.6623,13.67,13.6393,13.647,207200.0
2013-04-26 15:50:00,17.81,17.81,17.78,17.8,423600.0,13.647,13.647,13.624,13.6393,423600.0
2013-04-29 09:30:00,17.83,17.89,17.77,17.88,35000.0,13.6623,13.7083,13.6163,13.7006,35000.0
2013-04-29 09:40:00,17.86,17.91,17.85,17.9,20600.0,13.6853,13.7236,13.6776,13.716,20600.0
2013-04-29 09:50:00,17.9,17.96,17.9,17.93,32600.0,13.716,13.7619,13.716,13.7389,32600.0
2013-04-29 10:00:00,17.95,17.98,17.9,17.96,96000.0,13.7543,13.7773,13.716,13.7619,96000.0
2013-04-29 10:10:00,17.96,17.96,17.91,17.93,38200.0,13.7619,13.7619,13.7236,13.7389,38200.0
2013-04-29 10:20:00,17.93,17.97,17.92,17.97,29600.0,13.7389,13.7696,13.7313,13.7696,29600.0
2013-04-29 10:30:00,17.96,17.96,17.93,17.95,22600.0,13.7619,13.7619,13.7389,13.7543,22600.0
2013-04-29 10:40:00,17.94,17.96,17.93,17.96,35200.0,13.7466,13.7619,13.7389,13.7619,35200.0
2013-04-29 10:50:00,17.96,17.96,17.93,17.93,148800.0,13.7619,13.7619,13.7389,13.7389,148800.0
2013-04-29 11:00:00,17.94,17.95,17.93,17.94,184400.0,13.7466,13.7543,13.7389,13.7466,184400.0
2013-04-29 11:10:00,17.94,17.95,17.92,17.93,59800.0,13.7466,13.7543,13.7313,13.7389,59800.0
2013-04-29 11:20:00,17.93,17.95,17.93,17.95,102800.0,13.7389,13.7543,13.7389,13.7543,102800.0
2013-04-29 11:30:00,17.95,17.95,17.93,17.95,92600.0,13.7543,13.7543,13.7389,13.7543,92600.0
2013-04-29 11:40:00,17.95,17.95,17.93,17.93,38600.0,13.7543,13.7543,13.7389,13.7389,38600.0
2013-04-29 11:50:00,17.93,17.93,17.91,17.93,29000.0,13.7389,13.7389,13.7236,13.7389,29000.0
2013-04-29 12:00:00,17.93,17.98,17.93,17.96,44800.0,13.7389,13.7773,13.7389,13.7619,44800.0
2013-04-29 12:10:00,17.97,17.98,17.96,17.97,39800.0,13.7696,13.7773,13.7619,13.7696,39800.0
2013-04-29 12:20:00,17.97,17.99,17.96,17.96,38600.0,13.7696,13.7849,13.7619,13.7619,38600.0
2013-04-29 12:30:00,17.96,17.97,17.95,17.97,11000.0,13.7619,13.7696,13.7543,13.7696,11000.0
2013-04-29 12:40:00,17.97,17.98,17.95,17.95,16600.0,13.7696,13.7773,13.7543,13.7543,16600.0
2013-04-29 12:50:00,17.95,17.95,17.92,17.92,14200.0,13.7543,13.7543,13.7313,13.7313,14200.0
2013-04-29 13:00:00,17.92,17.95,17.92,17.94,18000.0,13.7313,13.7543,13.7313,13.7466,18000.0
2013-04-29 13:10:00,17.94,17.95,17.93,17.95,107600.0,13.7466,13.7543,13.7389,13.7543,107600.0
2013-04-29 13:20:00,17.95,17.98,17.95,17.98,26000.0,13.7543,13.7773,13.7543,13.7773,26000.0
2013-04-29 13:30:00,17.98,18.0,17.98,17.99,10400.0,13.7773,13.7926,13.7773,13.7849,10400.0
2013-04-29 13:40:00,17.99,18.02,17.99,18.02,37000.0,13.7849,13.8079,13.7849,13.8079,37000.0
2013-04-29 13:50:00,18.02,18.03,18.0,18.0,40400.0,13.8079,13.8156,13.7926,13.7926,40400.0
2013-04-29 14:00:00,18.0,18.01,17.99,17.99,30800.0,13.7926,13.8002,13.7849,13.7849,30800.0
2013-04-29 14:10:00,18.0,18.0,17.96,17.96,56200.0,13.7926,13.7926,13.7619,13.7619,56200.0
2013-04-29 14:20:00,17.96,17.99,17.96,17.99,17400.0,13.7619,13.7849,13.7619,13.7849,17400.0
2013-04-29 14:30:00,17.99,18.02,17.99,18.0,36400.0,13.7849,13.8079,13.7849,13.7926,36400.0
2013-04-29 14:40:00,18.0,18.02,18.0,18.0,27800.0,13.7926,13.8079,13.7926,13.7926,27800.0
2013-04-29 14:50:00,18.0,18.0,17.98,17.98,31400.0,13.7926,13.7926,13.7773,13.7773,31400.0
2013-04-29 15:00:00,17.99,17.99,17.95,17.96,14800.0,13.7849,13.7849,13.7543,13.7619,14800.0
2013-04-29 15:10:00,17.96,17.98,17.96,17.98,12600.0,13.7619,13.7773,13.7619,13.7773,12600.0
2013-04-29 15:20:00,17.99,18.0,17.97,18.0,15000.0,13.7849,13.7926,13.7696,13.7926,15000.0
2013-04-29 15:30:00,18.0,18.0,17.98,17.98,52200.0,13.7926,13.7926,13.7773,13.7773,52200.0
2013-04-29 15:40:00,17.97,17.98,17.95,17.96,88600.0,13.7696,13.7773,13.7543,13.7619,88600.0
2013-04-29 15:50:00,17.96,17.99,17.95,17.98,208600.0,13.7619,13.7849,13.7543,13.7773,208600.0
2013-04-30 09:30:00,17.96,17.96,17.88,17.91,44800.0,13.7619,13.7619,13.7006,13.7236,44800.0
2013-04-30 09:40:00,17.92,17.96,17.9,17.95,26400.0,13.7313,13.7619,13.716,13.7543,26400.0
2013-04-30 09:50:00,17.93,17.97,17.91,17.93,101400.0,13.7389,13.7696,13.7236,13.7389,101400.0
2013-04-30 10:00:00,17.95,17.98,17.92,17.94,63200.0,13.7543,13.7773,13.7313,13.7466,63200.0
2013-04-30 10:10:00,17.93,17.99,17.93,17.98,55800.0,13.7389,13.7849,13.7389,13.7773,55800.0
2013-04-30 10:20:00,17.99,18.02,17.99,17.99,31600.0,13.7849,13.8079,13.7849,13.7849,31600.0
2013-04-30 10:30:00,17.98,18.02,17.96,18.02,54000.0,13.7773,13.8079,13.7619,13.8079,54000.0
2013-04-30 10:40:00,18.02,18.06,18.01,18.04,93000.0,13.8079,13.8386,13.8002,13.8232,93000.0
2013-04-30 10:50:00,18.04,18.05,18.03,18.04,83000.0,13.8232,13.8309,13.8156,13.8232,83000.0
2013-04-30 11:00:00,18.04,18.04,18.02,18.02,45000.0,13.8232,13.8232,13.8079,13.8079,45000.0
2013-04-30 11:10:00,18.03,18.03,17.99,18.0,42000.0,13.8156,13.8156,13.7849,13.7926,42000.0
2013-04-30 11:20:00,18.0,18.02,18.0,18.0,28400.0,13.7926,13.8079,13.7926,13.7926,28400.0
2013-04-30 11:30:00,18.0,18.05,18.0,18.03,28800.0,13.7926,13.8309,13.7926,13.8156,28800.0
2013-04-30 11:40:00,18.03,18.05,18.03,18.05,34400.0,13.8156,13.8309,13.8156,13.8309,34400.0
2013-04-30 11:50:00,18.05,18.08,18.05,18.07,30800.0,13.8309,13.8539,13.8309,13.8462,30800.0
2013-04-30 12:00:00,18.06,18.07,18.04,18.06,20000.0,13.8386,13.8462,13.8232,13.8386,20000.0
2013-04-30 12:10:00,18.06,18.06,18.04,18.05,49400.0,13.8386,13.8386,13.8232,13.8309,49400.0
2013-04-30 12:20:00,18.06,18.06,18.05,18.06,24200.0,13.8386,13.8386,13.8309,13.8386,24200.0
2013-04-30 12:30:00,18.05,18.09,18.05,18.08,83000.0,13.8309,13.8615,13.8309,13.8539,83000.0
2013-04-30 12:40:00,18.08,18.13,18.07,18.13,62000.0,13.8539,13.8922,13.8462,13.8922,62000.0
2013-04-30 12:50:00,18.12,18.15,18.12,18.14,43000.0,13.8845,13.9075,13.8845,13.8999,43000.0
2013-04-30 13:00:00,18.14,18.14,18.11,18.12,70600.0,13.8999,13.8999,13.8769,13.8845,70600.0
2013-04-30 13:10:00,18.11,18.11,18.1,18.11,32400.0,13.8769,13.8769,13.8692,13.8769,32400.0
2013-04-30 13:20:00,18.11,18.11,18.07,18.08,47800.0,13.8769,13.8769,13.8462,13.8539,47800.0
2013-04-30 13:30:00,18.08,18.09,18.07,18.09,34200.0,13.8539,13.8615,13.8462,13.8615,34200.0
2013-04-30 13:40:00,18.09,18.1,18.08,18.09,18200.0,13.8615,13.8692,13.8539,13.8615,18200.0
2013-04-30 13:50:00,18.1,18.11,18.1,18.11,22000.0,13.8692,13.8769,13.8692,13.8769,22000.0
2013-04-30 14:00:00,18.11,18.12,18.09,18.09,140000.0,13.8769,13.8845,13.8615,13.8615,140000.0
2013-04-30 14:10:00,18.09,18.12,18.08,18.11,50200.0,13.8615,13.8845,13.8539,13.8769,50200.0
2013-04-30 14:20:00,18.11,18.12,18.1,18.1,37800.0,13.8769,13.8845,13.8692,13.8692,37800.0
2013-04-30 14:30:00,18.11,18.13,18.09,18.12,21200.0,13.8769,13.8922,13.8615,13.8845,21200.0
2013-04-30 14:40:00,18.12,18.14,18.11,18.13,33200.0,13.8845,13.8999,13.8769,13.8922,33200.0
2013-04-30 14:50:00,18.14,18.17,18.13,18.17,32000.0,13.8999,13.9228,13.8922,13.9228,32000.0
2013-04-30 15:00:00,18.17,18.17,18.12,18.13,50800.0,13.9228,13.9228,13.8845,13.8922,50800.0
2013-04-30 15:10:00,18.12,18.12,18.11,18.11,49400.0,13.8845,13.8845,13.8769,13.8769,49400.0
2013-04-30 15:20:00,18.11,18.15,18.11,18.14,45600.0,13.8769,13.9075,13.8769,13.8999,45600.0
2013-04-30 15:30:00,18.14,18.16,18.13,18.16,124200.0,13.8999,13.9152,13.8922,13.9152,124200.0
2013-04-30 15:40:00,18.15,18.16,18.15,18.16,86400.0,13.9075,13.9152,13.9075,13.9152,86400.0
2013-04-30 15:50:00,18.16,18.21,18.16,18.21,386200.0,13.9152,13.9535,13.9152,13.9535,386200.0
2013-05-01 09:30:00,18.16,18.18,18.11,18.16,47800.0,13.9152,13.9305,13.8769,13.9152,47800.0
2013-05-01 09:40:00,18.16,18.21,18.15,18.2,66000.0,13.9152,13.9535,13.9075,13.9458,66000.0
2013-05-01 09:50:00,18.2,18.2,18.14,18.15,48600.0,13.9458,13.9458,13.8999,13.9075,48600.0
2013-05-01 10:00:00,18.16,18.18,18.11,18.13,58000.0,13.9152,13.9305,13.8769,13.8922,58000.0
2013-05-01 10:10:00,18.13,18.15,18.1,18.14,125400.0,13.8922,13.9075,13.8692,13.8999,125400.0
2013-05-01 10:20:00,18.14,18.15,18.12,18.13,46400.0,13.8999,13.9075,13.8845,13.8922,46400.0
2013-05-01 10:30:00,18.13,18.15,18.1,18.15,41400.0,13.8922,13.9075,13.8692,13.9075,41400.0
2013-05-01 10:40:00,18.15,18.2,18.15,18.18,47800.0,13.9075,13.9458,13.9075,13.9305,47800.0
2013-05-01 10:50:00,18.18,18.23,18.18,18.18,40800.0,13.9305,13.9688,13.9305,13.9305,40800.0
2013-05-01 11:00:00,18.18,18.18,18.14,18.17,35600.0,13.9305,13.9305,13.8999,13.9228,35600.0
2013-05-01 11:10:00,18.17,18.18,18.14,18.15,64000.0,13.9228,13.9305,13.8999,13.9075,64000.0
2013-05-01 11:20:00,18.15,18.19,18.15,18.19,37600.0,13.9075,13.9382,13.9075,13.9382,37600.0
2013-05-01 11:30:00,18.2,18.21,18.18,18.18,40000.0,13.9458,13.9535,13.9305,13.9305,40000.0
2013-05-01 11:40:00,18.18,18.18,18.14,18.18,110000.0,13.9305,13.9305,13.8999,13.9305,110000.0
2013-05-01 11:50:00,18.18,18.18,18.15,18.18,53000.0,13.9305,13.9305,13.9075,13.9305,53000.0
2013-05-01 12:00:00,18.19,18.21,18.19,18.21,32600.0,13.9382,13.9535,13.9382,13.9535,32600.0
2013-05-01 12:10:00,18.2,18.21,18.18,18.19,35400.0,13.9458,13.9535,13.9305,13.9382,35400.0
2013-05-01 12:20:00,18.2,18.2,18.16,18.17,24600.0,13.9458,13.9458,13.9152,13.9228,24600.0
2013-05-01 12:30:00,18.16,18.16,18.13,18.13,40000.0,13.9152,13.9152,13.8922,13.8922,40000.0
2013-05-01 12:40:00,18.13,18.14,18.11,18.13,28200.0,13.8922,13.8999,13.8769,13.8922,28200.0
2013-05-01 12:50:00,18.12,18.12,18.07,18.07,21800.0,13.8845,13.8845,13.8462,13.8462,21800.0
2013-05-01 13:00:00,18.08,18.09,18.06,18.06,12200.0,13.8539,13.8615,13.8386,13.8386,12200.0
2013-05-01 13:10:00,18.06,18.09,18.06,18.08,10600.0,13.8386,13.8615,13.8386,13.8539,10600.0
2013-05-01 13:20:00,18.09,18.13,18.07,18.11,29000.0,13.8615,13.8922,13.8462,13.8769,29000.0
2013-05-01 13:30:00,18.11,18.14,18.11,18.12,24600.0,13.8769,13.8999,13.8769,13.8845,24600.0
2013-05-01 13:40:00,18.12,18.12,18.08,18.11,20200.0,13.8845,13.8845,13.8539,13.8769,20200.0
2013-05-01 13:50:00,18.11,18.11,18.05,18.05,30400.0,13.8769,13.8769,13.8309,13.8309,30400.0
2013-05-01 14:00:00,18.06,18.11,18.04,18.1,29000.0,13.8386,13.8769,13.8232,13.8692,29000.0
2013-05-01 14:10:00,18.09,18.11,18.06,18.1,37800.0,13.8615,13.8769,13.8386,13.8692,37800.0
2013-05-01 14:20:00,18.11,18.14,18.11,18.13,37000.0,13.8769,13.8999,13.8769,13.8922,37000.0
2013-05-01 14:30:00,18.13,18.13,18.09,18.09,15000.0,13.8922,13.8922,13.8615,13.8615,15000.0
2013-05-01 14:40:00,18.09,18.11,18.08,18.08,23000.0,13.8615,13.8769,13.8539,13.8539,23000.0
2013-05-01 14:50:00,18.08,18.13,18.07,18.11,24800.0,13.8539,13.8922,13.8462,13.8769,24800.0
2013-05-01 15:00:00,18.11,18.11,18.05,18.05,45800.0,13.8769,13.8769,13.8309,13.8309,45800.0
2013-05-01 15:10:00,18.05,18.06,18.02,18.05,57600.0,13.8309,13.8386,13.8079,13.8309,57600.0
2013-05-01 15:20:00,18.06,18.07,18.03,18.05,83800.0,13.8386,13.8462,13.8156,13.8309,83800.0
2013-05-01 15:30:00,18.05,18.06,18.03,18.05,75000.0,13.8309,13.8386,13.8156,13.8309,75000.0
2013-05-01 15:40:00,18.05,18.06,18.03,18.05,80000.0,13.8309,13.8386,13.8156,13.8309,80000.0
2013-05-01 15:50:00,18.04,18.06,18.03,18.06,162200.0,13.8232,13.8386,13.8156,13.8386,162200.0
2013-05-02 09:30:00,18.05,18.25,18.0,18.24,94200.0,13.8309,13.9841,13.7926,13.9765,94200.0
2013-05-02 09:40:00,18.25,18.28,18.16,18.17,75800.0,13.9841,14.0071,13.9152,13.9228,75800.0
2013-05-02 09:50:00,18.17,18.22,18.17,18.18,67200.0,13.9228,13.9612,13.9228,13.9305,67200.0
2013-05-02 10:00:00,18.18,18.21,18.17,18.21,87000.0,13.9305,13.9535,13.9228,13.9535,87000.0
2013-05-02 10:10:00,18.2,18.26,18.2,18.25,57400.0,13.9458,13.9918,13.9458,13.9841,57400.0
2013-05-02 10:20:00,18.25,18.26,18.24,18.25,65200.0,13.9841,13.9918,13.9765,13.9841,65200.0
2013-05-02 10:30:00,18.25,18.26,18.21,18.24,57400.0,13.9841,13.9918,13.9535,13.9765,57400.0
2013-05-02 10:40:00,18.25,18.26,18.23,18.24,193400.0,13.9841,13.9918,13.9688,13.9765,193400.0
2013-05-02 10:50:00,18.25,18.27,18.24,18.24,70600.0,13.9841,13.9995,13.9765,13.9765,70600.0
2013-05-02 11:00:00,18.24,18.26,18.21,18.22,56400.0,13.9765,13.9918,13.9535,13.9612,56400.0
2013-05-02 11:10:00,18.22,18.25,18.22,18.24,39400.0,13.9612,13.9841,13.9612,13.9765,39400.0
2013-05-02 11:20:00,18.24,18.25,18.2,18.21,72000.0,13.9765,13.9841,13.9458,13.9535,72000.0
2013-05-02 11:30:00,18.2,18.23,18.19,18.22,116400.0,13.9458,13.9688,13.9382,13.9612,116400.0
2013-05-02 11:40:00,18.22,18.33,18.22,18.27,112000.0,13.9612,14.0454,13.9612,13.9995,112000.0
2013-05-02 11:50:00,18.28,18.3,18.25,18.26,71400.0,14.0071,14.0225,13.9841,13.9918,71400.0
2013-05-02 12:00:00,18.25,18.27,18.2,18.22,46800.0,13.9841,13.9995,13.9458,13.9612,46800.0
2013-05-02 12:10:00,18.22,18.23,18.17,18.19,71400.0,13.9612,13.9688,13.9228,13.9382,71400.0
2013-05-02 12:20:00,18.18,18.2,18.15,18.19,73600.0,13.9305,13.9458,13.9075,13.9382,73600.0
2013-05-02 12:30:00,18.19,18.23,18.16,18.19,121400.0,13.9382,13.9688,13.9152,13.9382,121400.0
2013-05-02 12:40:00,18.18,18.21,18.17,18.21,43800.0,13.9305,13.9535,13.9228,13.9535,43800.0
2013-05-02 12:50:00,18.21,18.23,18.2,18.22,35000.0,13.9535,13.9688,13.9458,13.9612,35000.0
2013-05-02 13:00:00,18.22,18.26,18.21,18.26,67000.0,13.9612,13.9918,13.9535,13.9918,67000.0
2013-05-02 13:10:00,18.25,18.28,18.25,18.28,30200.0,13.9841,14.0071,13.9841,14.0071,30200.0
2013-05-02 13:20:00,18.27,18.31,18.25,18.26,58000.0,13.9995,14.0301,13.9841,13.9918,58000.0
2013-05-02 13:30:00,18.26,18.28,18.25,18.27,33200.0,13.9918,14.0071,13.9841,13.9995,33200.0
2013-05-02 13:40:00,18.27,18.27,18.25,18.26,71800.0,13.9995,13.9995,13.9841,13.9918,71800.0
2013-05-02 13:50:00,18.27,18.28,18.25,18.28,51600.0,13.9995,14.0071,13.9841,14.0071,51600.0
2013-05-02 14:00:00,18.28,18.28,18.25,18.27,47200.0,14.0071,14.0071,13.9841,13.9995,47200.0
2013-05-02 14:10:00,18.27,18.28,18.26,18.27,75400.0,13.9995,14.0071,13.9918,13.9995,75400.0
2013-05-02 14:20:00,18.27,18.27,18.23,18.25,107600.0,13.9995,13.9995,13.9688,13.9841,107600.0
2013-05-02 14:30:00,18.25,18.31,18.25,18.3,82800.0,13.9841,14.0301,13.9841,14.0225,82800.0
2013-05-02 14:40:00,18.3,18.33,18.29,18.3,152000.0,14.0225,14.0454,14.0148,14.0225,152000.0
2013-05-02 14:50:00,18.31,18.31,18.26,18.28,91200.0,14.0301,14.0301,13.9918,14.0071,91200.0
2013-05-02 15:00:00,18.28,18.29,18.27,18.27,219200.0,14.0071,14.0148,13.9995,13.9995,219200.0
2013-05-02 15:10:00,18.28,18.28,18.24,18.26,130000.0,14.0071,14.0071,13.9765,13.9918,130000.0
2013-05-02 15:20:00,18.26,18.27,18.24,18.25,96600.0,13.9918,13.9995,13.9765,13.9841,96600.0
2013-05-02 15:30:00,18.25,18.31,18.25,18.3,206400.0,13.9841,14.0301,13.9841,14.0225,206400.0
2013-05-02 15:40:00,18.3,18.33,18.3,18.31,320800.0,14.0225,14.0454,14.0225,14.0301,320800.0
2013-05-02 15:50:00,18.31,18.33,18.3,18.3,390000.0,14.0301,14.0454,14.0225,14.0225,390000.0
2013-05-03 09:30:00,18.82,18.92,18.61,18.77,328000.0,14.4209,14.4975,14.26,14.3826,328000.0
2013-05-03 09:40:00,18.77,18.95,18.76,18.93,316600.0,14.3826,14.5205,14.3749,14.5052,316600.0
2013-05-03 09:50:00,18.94,18.96,18.86,18.88,302600.0,14.5129,14.5282,14.4516,14.4669,302600.0
2013-05-03 10:00:00,18.88,18.88,18.72,18.72,204400.0,14.4669,14.4669,14.3443,14.3443,204400.0
2013-05-03 10:10:00,18.72,18.73,18.67,18.71,171600.0,14.3443,14.3519,14.306,14.3366,171600.0
2013-05-03 10:20:00,18.7,18.78,18.7,18.75,143200.0,14.329,14.3903,14.329,14.3673,143200.0
2013-05-03 10:30:00,18.75,18.75,18.68,18.68,334600.0,14.3673,14.3673,14.3136,14.3136,334600.0
2013-05-03 10:40:00,18.68,18.74,18.68,18.69,128600.0,14.3136,14.3596,14.3136,14.3213,128600.0
2013-05-03 10:50:00,18.68,18.71,18.67,18.68,200600.0,14.3136,14.3366,14.306,14.3136,200600.0
2013-05-03 11:00:00,18.68,18.7,18.67,18.69,380000.0,14.3136,14.329,14.306,14.3213,380000.0
2013-05-03 11:10:00,18.69,18.7,18.67,18.69,143800.0,14.3213,14.329,14.306,14.3213,143800.0
2013-05-03 11:20:00,18.69,18.7,18.69,18.7,61200.0,14.3213,14.329,14.3213,14.329,61200.0
2013-05-03 11:30:00,18.7,18.74,18.7,18.73,72000.0,14.329,14.3596,14.329,14.3519,72000.0
2013-05-03 11:40:00,18.72,18.78,18.72,18.73,90000.0,14.3443,14.3903,14.3443,14.3519,90000.0
2013-05-03 11:50:00,18.73,18.73,18.69,18.7,130000.0,14.3519,14.3519,14.3213,14.329,130000.0
2013-05-03 12:00:00,18.7,18.74,18.69,18.73,129600.0,14.329,14.3596,14.3213,14.3519,129600.0
2013-05-03 12:10:00,18.73,18.76,18.72,18.75,94200.0,14.3519,14.3749,14.3443,14.3673,94200.0
2013-05-03 12:20:00,18.75,18.83,18.75,18.82,122800.0,14.3673,14.4286,14.3673,14.4209,122800.0
2013-05-03 12:30:00,18.82,18.87,18.81,18.86,138800.0,14.4209,14.4592,14.4132,14.4516,138800.0
2013-05-03 12:40:00,18.86,18.86,18.81,18.82,98600.0,14.4516,14.4516,14.4132,14.4209,98600.0
2013-05-03 12:50:00,18.82,18.85,18.8,18.81,71600.0,14.4209,14.4439,14.4056,14.4132,71600.0
2013-05-03 13:00:00,18.81,18.81,18.77,18.77,84600.0,14.4132,14.4132,14.3826,14.3826,84600.0
2013-05-03 13:10:00,18.78,18.78,18.73,18.74,83000.0,14.3903,14.3903,14.3519,14.3596,83000.0
2013-05-03 13:20:00,18.74,18.75,18.72,18.74,65400.0,14.3596,14.3673,14.3443,14.3596,65400.0
2013-05-03 13:30:00,18.74,18.75,18.73,18.74,84200.0,14.3596,14.3673,14.3519,14.3596,84200.0
2013-05-03 13:40:00,18.74,18.74,18.68,18.7,135800.0,14.3596,14.3596,14.3136,14.329,135800.0
2013-05-03 13:50:00,18.7,18.73,18.69,18.72,165800.0,14.329,14.3519,14.3213,14.3443,165800.0
2013-05-03 14:00:00,18.73,18.74,18.7,18.71,140800.0,14.3519,14.3596,14.329,14.3366,140800.0
2013-05-03 14:10:00,18.7,18.75,18.7,18.73,244000.0,14.329,14.3673,14.329,14.3519,244000.0
2013-05-03 14:20:00,18.73,18.73,18.71,18.71,140000.0,14.3519,14.3519,14.3366,14.3366,140000.0
2013-05-03 14:30:00,18.72,18.77,18.71,18.76,311600.0,14.3443,14.3826,14.3366,14.3749,311600.0
2013-05-03 14:40:00,18.76,18.77,18.7,18.7,257400.0,14.3749,14.3826,14.329,14.329,257400.0
2013-05-03 14:50:00,18.7,18.81,18.7,18.76,319400.0,14.329,14.4132,14.329,14.3749,319400.0
2013-05-03 15:00:00,18.77,18.77,18.72,18.73,288600.0,14.3826,14.3826,14.3443,14.3519,288600.0
2013-05-03 15:10:00,18.73,18.77,18.73,18.76,118600.0,14.3519,14.3826,14.3519,14.3749,118600.0
2013-05-03 15:20:00,18.76,18.83,18.75,18.82,203600.0,14.3749,14.4286,14.3673,14.4209,203600.0
2013-05-03 15:30:00,18.82,18.83,18.75,18.75,225200.0,14.4209,14.4286,14.3673,14.3673,225200.0
2013-05-03 15:40:00,18.75,18.77,18.75,18.76,291200.0,14.3673,14.3826,14.3673,14.3749,291200.0
2013-05-03 15:50:00,18.76,18.79,18.75,18.77,792800.0,14.3749,14.3979,14.3673,14.3826,792800.0
2013-05-06 09:30:00,18.71,18.8,18.65,18.8,126400.0,14.3366,14.4056,14.2906,14.4056,126400.0
2013-05-06 09:40:00,18.8,18.8,18.73,18.75,53200.0,14.4056,14.4056,14.3519,14.3673,53200.0
2013-05-06 09:50:00,18.74,18.75,18.71,18.72,69200.0,14.3596,14.3673,14.3366,14.3443,69200.0
2013-05-06 10:00:00,18.72,18.8,18.72,18.8,79000.0,14.3443,14.4056,14.3443,14.4056,79000.0
2013-05-06 10:10:00,18.81,18.88,18.79,18.88,161800.0,14.4132,14.4669,14.3979,14.4669,161800.0
2013-05-06 10:20:00,18.88,18.9,18.86,18.89,71000.0,14.4669,14.4822,14.4516,14.4745,71000.0
2013-05-06 10:30:00,18.89,18.9,18.86,18.86,75800.0,14.4745,14.4822,14.4516,14.4516,75800.0
2013-05-06 10:40:00,18.86,18.86,18.82,18.83,107000.0,14.4516,14.4516,14.4209,14.4286,107000.0
2013-05-06 10:50:00,18.83,18.9,18.83,18.9,279400.0,14.4286,14.4822,14.4286,14.4822,279400.0
2013-05-06 11:00:00,18.89,18.93,18.89,18.92,166000.0,14.4745,14.5052,14.4745,14.4975,166000.0
2013-05-06 11:10:00,18.92,18.93,18.82,18.83,384800.0,14.4975,14.5052,14.4209,14.4286,384800.0
2013-05-06 11:20:00,18.83,18.85,18.79,18.79,202200.0,14.4286,14.4439,14.3979,14.3979,202200.0
2013-05-06 11:30:00,18.8,18.84,18.78,18.82,316200.0,14.4056,14.4362,14.3903,14.4209,316200.0
2013-05-06 11:40:00,18.82,18.88,18.82,18.86,244400.0,14.4209,14.4669,14.4209,14.4516,244400.0
2013-05-06 11:50:00,18.86,18.89,18.82,18.83,518600.0,14.4516,14.4745,14.4209,14.4286,518600.0
2013-05-06 12:00:00,18.83,18.84,18.78,18.81,53200.0,14.4286,14.4362,14.3903,14.4132,53200.0
2013-05-06 12:10:00,18.81,18.82,18.8,18.8,30200.0,14.4132,14.4209,14.4056,14.4056,30200.0
2013-05-06 12:20:00,18.8,18.81,18.8,18.8,21600.0,14.4056,14.4132,14.4056,14.4056,21600.0
2013-05-06 12:30:00,18.8,18.81,18.79,18.8,48000.0,14.4056,14.4132,14.3979,14.4056,48000.0
2013-05-06 12:40:00,18.8,18.8,18.78,18.78,47400.0,14.4056,14.4056,14.3903,14.3903,47400.0
2013-05-06 12:50:00,18.78,18.8,18.78,18.79,17600.0,14.3903,14.4056,14.3903,14.3979,17600.0
2013-05-06 13:00:00,18.79,18.79,18.75,18.77,34600.0,14.3979,14.3979,14.3673,14.3826,34600.0
2013-05-06 13:10:00,18.77,18.79,18.77,18.79,42800.0,14.3826,14.3979,14.3826,14.3979,42800.0
2013-05-06 13:20:00,18.79,18.8,18.77,18.77,44200.0,14.3979,14.4056,14.3826,14.3826,44200.0
2013-05-06 13:30:00,18.77,18.78,18.75,18.75,66200.0,14.3826,14.3903,14.3673,14.3673,66200.0
2013-05-06 13:40:00,18.76,18.78,18.76,18.76,46400.0,14.3749,14.3903,14.3749,14.3749,46400.0
2013-05-06 13:50:00,18.76,18.8,18.76,18.79,50600.0,14.3749,14.4056,14.3749,14.3979,50600.0
2013-05-06 14:00:00,18.8,18.8,18.77,18.79,43400.0,14.4056,14.4056,14.3826,14.3979,43400.0
2013-05-06 14:10:00,18.78,18.8,18.77,18.77,34000.0,14.3903,14.4056,14.3826,14.3826,34000.0
2013-05-06 14:20:00,18.77,18.79,18.77,18.78,35800.0,14.3826,14.3979,14.3826,14.3903,35800.0
2013-05-06 14:30:00,18.78,18.8,18.77,18.78,50400.0,14.3903,14.4056,14.3826,14.3903,50400.0
2013-05-06 14:40:00,18.78,18.8,18.77,18.78,97200.0,14.3903,14.4056,14.3826,14.3903,97200.0
2013-05-06 14:50:00,18.78,18.8,18.78,18.78,79200.0,14.3903,14.4056,14.3903,14.3903,79200.0
2013-05-06 15:00:00,18.78,18.79,18.76,18.77,250000.0,14.3903,14.3979,14.3749,14.3826,250000.0
2013-05-06 15:10:00,18.78,18.79,18.78,18.79,40800.0,14.3903,14.3979,14.3903,14.3979,40800.0
2013-05-06 15:20:00,18.79,18.79,18.75,18.78,173800.0,14.3979,14.3979,14.3673,14.3903,173800.0
2013-05-06 15:30:00,18.79,18.8,18.76,18.78,141400.0,14.3979,14.4056,14.3749,14.3903,141400.0
2013-05-06 15:40:00,18.78,18.79,18.77,18.78,372200.0,14.3903,14.3979,14.3826,14.3903,372200.0
2013-05-06 15:50:00,18.78,18.78,18.7,18.7,649200.0,14.3903,14.3903,14.329,14.329,649200.0
2013-05-07 09:30:00,18.69,18.75,18.62,18.62,112600.0,14.3213,14.3673,14.2677,14.2677,112600.0
2013-05-07 09:40:00,18.62,18.64,18.6,18.62,158400.0,14.2677,14.283,14.2523,14.2677,158400.0
2013-05-07 09:50:00,18.63,18.71,18.59,18.68,519000.0,14.2753,14.3366,14.2447,14.3136,519000.0
2013-05-07 10:00:00,18.68,18.68,18.59,18.61,153000.0,14.3136,14.3136,14.2447,14.26,153000.0
2013-05-07 10:10:00,18.61,18.63,18.51,18.53,231400.0,14.26,14.2753,14.1834,14.1987,231400.0
2013-05-07 10:20:00,18.53,18.58,18.51,18.56,211800.0,14.1987,14.237,14.1834,14.2217,211800.0
2013-05-07 10:30:00,18.56,18.56,18.52,18.55,105600.0,14.2217,14.2217,14.191,14.214,105600.0
2013-05-07 10:40:00,18.55,18.57,18.54,18.56,75200.0,14.214,14.2293,14.2064,14.2217,75200.0
2013-05-07 10:50:00,18.56,18.56,18.5,18.5,103800.0,14.2217,14.2217,14.1757,14.1757,103800.0
2013-05-07 11:00:00,18.5,18.52,18.5,18.5,86200.0,14.1757,14.191,14.1757,14.1757,86200.0
2013-05-07 11:10:00,18.5,18.54,18.5,18.51,81600.0,14.1757,14.2064,14.1757,14.1834,81600.0
2013-05-07 11:20:00,18.51,18.53,18.48,18.49,87000.0,14.1834,14.1987,14.1604,14.168,87000.0
2013-05-07 11:30:00,18.49,18.52,18.48,18.51,73000.0,14.168,14.191,14.1604,14.1834,73000.0
2013-05-07 11:40:00,18.52,18.52,18.5,18.5,63400.0,14.191,14.191,14.1757,14.1757,63400.0
2013-05-07 11:50:00,18.5,18.5,18.49,18.5,41600.0,14.1757,14.1757,14.168,14.1757,41600.0
2013-05-07 12:00:00,18.5,18.56,18.5,18.55,49000.0,14.1757,14.2217,14.1757,14.214,49000.0
2013-05-07 12:10:00,18.55,18.56,18.53,18.53,38000.0,14.214,14.2217,14.1987,14.1987,38000.0
2013-05-07 12:20:00,18.53,18.54,18.51,18.53,61800.0,14.1987,14.2064,14.1834,14.1987,61800.0
2013-05-07 12:30:00,18.52,18.53,18.49,18.5,79600.0,14.191,14.1987,14.168,14.1757,79600.0
2013-05-07 12:40:00,18.5,18.5,18.49,18.5,60600.0,14.1757,14.1757,14.168,14.1757,60600.0
2013-05-07 12:50:00,18.5,18.53,18.49,18.53,31400.0,14.1757,14.1987,14.168,14.1987,31400.0
2013-05-07 13:00:00,18.54,18.54,18.53,18.54,28200.0,14.2064,14.2064,14.1987,14.2064,28200.0
2013-05-07 13:10:00,18.54,18.55,18.53,18.54,38000.0,14.2064,14.214,14.1987,14.2064,38000.0
2013-05-07 13:20:00,18.54,18.54,18.53,18.54,41000.0,14.2064,14.2064,14.1987,14.2064,41000.0
2013-05-07 13:30:00,18.54,18.55,18.52,18.53,52200.0,14.2064,14.214,14.191,14.1987,52200.0
2013-05-07 13:40:00,18.53,18.56,18.53,18.55,46400.0,14.1987,14.2217,14.1987,14.214,46400.0
2013-05-07 13:50:00,18.55,18.56,18.55,18.55,49400.0,14.214,14.2217,14.214,14.214,49400.0
2013-05-07 14:00:00,18.55,18.57,18.55,18.56,39600.0,14.214,14.2293,14.214,14.2217,39600.0
2013-05-07 14:10:00,18.56,18.57,18.56,18.57,40000.0,14.2217,14.2293,14.2217,14.2293,40000.0
2013-05-07 14:20:00,18.57,18.58,18.57,18.58,47200.0,14.2293,14.237,14.2293,14.237,47200.0
2013-05-07 14:30:00,18.58,18.58,18.57,18.57,58800.0,14.237,14.237,14.2293,14.2293,58800.0
2013-05-07 14:40:00,18.57,18.59,18.57,18.58,57800.0,14.2293,14.2447,14.2293,14.237,57800.0
2013-05-07 14:50:00,18.58,18.6,18.58,18.59,28200.0,14.237,14.2523,14.237,14.2447,28200.0
2013-05-07 15:00:00,18.59,18.6,18.58,18.59,44000.0,14.2447,14.2523,14.237,14.2447,44000.0
2013-05-07 15:10:00,18.59,18.6,18.59,18.6,44800.0,14.2447,14.2523,14.2447,14.2523,44800.0
2013-05-07 15:20:00,18.6,18.61,18.6,18.61,47800.0,14.2523,14.26,14.2523,14.26,47800.0
2013-05-07 15:30:00,18.6,18.62,18.6,18.61,88400.0,14.2523,14.2677,14.2523,14.26,88400.0
2013-05-07 15:40:00,18.62,18.63,18.6,18.6,124800.0,14.2677,14.2753,14.2523,14.2523,124800.0
2013-05-07 15:50:00,18.61,18.61,18.58,18.59,254200.0,14.26,14.26,14.237,14.2447,254200.0
2013-05-08 09:30:00,18.59,18.61,18.55,18.58,63200.0,14.2447,14.26,14.214,14.237,63200.0
2013-05-08 09:40:00,18.59,18.61,18.55,18.57,40800.0,14.2447,14.26,14.214,14.2293,40800.0
2013-05-08 09:50:00,18.57,18.57,18.54,18.55,52600.0,14.2293,14.2293,14.2064,14.214,52600.0
2013-05-08 10:00:00,18.55,18.59,18.54,18.59,150600.0,14.214,14.2447,14.2064,14.2447,150600.0
2013-05-08 10:10:00,18.59,18.63,18.58,18.62,133800.0,14.2447,14.2753,14.237,14.2677,133800.0
2013-05-08 10:20:00,18.62,18.63,18.61,18.61,66800.0,14.2677,14.2753,14.26,14.26,66800.0
2013-05-08 10:30:00,18.62,18.66,18.61,18.63,76600.0,14.2677,14.2983,14.26,14.2753,76600.0
2013-05-08 10:40:00,18.63,18.7,18.63,18.7,441800.0,14.2753,14.329,14.2753,14.329,441800.0
2013-05-08 10:50:00,18.7,18.74,18.69,18.72,279800.0,14.329,14.3596,14.3213,14.3443,279800.0
2013-05-08 11:00:00,18.72,18.75,18.72,18.75,36400.0,14.3443,14.3673,14.3443,14.3673,36400.0
2013-05-08 11:10:00,18.75,18.77,18.75,18.77,218400.0,14.3673,14.3826,14.3673,14.3826,218400.0
2013-05-08 11:20:00,18.77,18.78,18.76,18.78,42800.0,14.3826,14.3903,14.3749,14.3903,42800.0
2013-05-08 11:30:00,18.78,18.79,18.77,18.78,19400.0,14.3903,14.3979,14.3826,14.3903,19400.0
2013-05-08 11:40:00,18.78,18.78,18.74,18.74,53800.0,14.3903,14.3903,14.3596,14.3596,53800.0
2013-05-08 11:50:00,18.74,18.75,18.73,18.75,27800.0,14.3596,14.3673,14.3519,14.3673,27800.0
2013-05-08 12:00:00,18.75,18.76,18.75,18.75,29200.0,14.3673,14.3749,14.3673,14.3673,29200.0
2013-05-08 12:10:00,18.75,18.75,18.74,18.75,30600.0,14.3673,14.3673,14.3596,14.3673,30600.0
2013-05-08 12:20:00,18.75,18.75,18.75,18.75,16800.0,14.3673,14.3673,14.3673,14.3673,16800.0
2013-05-08 12:30:00,18.75,18.75,18.72,18.74,35000.0,14.3673,14.3673,14.3443,14.3596,35000.0
2013-05-08 12:40:00,18.74,18.75,18.74,18.74,21800.0,14.3596,14.3673,14.3596,14.3596,21800.0
2013-05-08 12:50:00,18.74,18.75,18.73,18.75,21400.0,14.3596,14.3673,14.3519,14.3673,21400.0
2013-05-08 13:00:00,18.74,18.77,18.74,18.77,35400.0,14.3596,14.3826,14.3596,14.3826,35400.0
2013-05-08 13:10:00,18.77,18.78,18.75,18.77,24400.0,14.3826,14.3903,14.3673,14.3826,24400.0
2013-05-08 13:20:00,18.77,18.77,18.74,18.74,17800.0,14.3826,14.3826,14.3596,14.3596,17800.0
2013-05-08 13:30:00,18.74,18.77,18.74,18.76,45000.0,14.3596,14.3826,14.3596,14.3749,45000.0
2013-05-08 13:40:00,18.76,18.76,18.73,18.75,37400.0,14.3749,14.3749,14.3519,14.3673,37400.0
2013-05-08 13:50:00,18.74,18.76,18.74,18.75,37800.0,14.3596,14.3749,14.3596,14.3673,37800.0
2013-05-08 14:00:00,18.75,18.77,18.75,18.76,45600.0,14.3673,14.3826,14.3673,14.3749,45600.0
2013-05-08 14:10:00,18.76,18.78,18.75,18.78,37800.0,14.3749,14.3903,14.3673,14.3903,37800.0
2013-05-08 14:20:00,18.78,18.78,18.77,18.78,24600.0,14.3903,14.3903,14.3826,14.3903,24600.0
2013-05-08 14:30:00,18.77,18.77,18.7,18.74,71400.0,14.3826,14.3826,14.329,14.3596,71400.0
2013-05-08 14:40:00,18.74,18.74,18.68,18.71,46600.0,14.3596,14.3596,14.3136,14.3366,46600.0
2013-05-08 14:50:00,18.71,18.72,18.71,18.72,17600.0,14.3366,14.3443,14.3366,14.3443,17600.0
2013-05-08 15:00:00,18.72,18.73,18.72,18.73,45400.0,14.3443,14.3519,14.3443,14.3519,45400.0
2013-05-08 15:10:00,18.73,18.75,18.73,18.74,57200.0,14.3519,14.3673,14.3519,14.3596,57200.0
2013-05-08 15:20:00,18.74,18.75,18.73,18.74,67600.0,14.3596,14.3673,14.3519,14.3596,67600.0
2013-05-08 15:30:00,18.75,18.76,18.74,18.75,56400.0,14.3673,14.3749,14.3596,14.3673,56400.0
2013-05-08 15:40:00,18.75,18.75,18.74,18.74,93200.0,14.3673,14.3673,14.3596,14.3596,93200.0
2013-05-08 15:50:00,18.74,18.75,18.73,18.73,152600.0,14.3596,14.3673,14.3519,14.3519,152600.0
2013-05-09 09:30:00,18.68,18.73,18.67,18.72,55200.0,14.3136,14.3519,14.306,14.3443,55200.0
2013-05-09 09:40:00,18.71,18.73,18.68,18.7,46200.0,14.3366,14.3519,14.3136,14.329,46200.0
2013-05-09 09:50:00,18.7,18.73,18.69,18.7,86000.0,14.329,14.3519,14.3213,14.329,86000.0
2013-05-09 10:00:00,18.7,18.71,18.67,18.68,71000.0,14.329,14.3366,14.306,14.3136,71000.0
2013-05-09 10:10:00,18.67,18.68,18.64,18.68,62800.0,14.306,14.3136,14.283,14.3136,62800.0
2013-05-09 10:20:00,18.68,18.68,18.66,18.68,33600.0,14.3136,14.3136,14.2983,14.3136,33600.0
2013-05-09 10:30:00,18.68,18.73,18.68,18.72,40000.0,14.3136,14.3519,14.3136,14.3443,40000.0
2013-05-09 10:40:00,18.72,18.72,18.68,18.7,75200.0,14.3443,14.3443,14.3136,14.329,75200.0
2013-05-09 10:50:00,18.7,18.71,18.68,18.7,43600.0,14.329,14.3366,14.3136,14.329,43600.0
2013-05-09 11:00:00,18.69,18.71,18.67,18.68,52800.0,14.3213,14.3366,14.306,14.3136,52800.0
2013-05-09 11:10:00,18.67,18.68,18.64,18.64,37600.0,14.306,14.3136,14.283,14.283,37600.0
2013-05-09 11:20:00,18.64,18.65,18.62,18.64,148600.0,14.283,14.2906,14.2677,14.283,148600.0
2013-05-09 11:30:00,18.64,18.64,18.62,18.63,42800.0,14.283,14.283,14.2677,14.2753,42800.0
2013-05-09 11:40:00,18.63,18.64,18.61,18.63,76200.0,14.2753,14.283,14.26,14.2753,76200.0
2013-05-09 11:50:00,18.63,18.63,18.6,18.61,64800.0,14.2753,14.2753,14.2523,14.26,64800.0
2013-05-09 12:00:00,18.61,18.63,18.6,18.61,45800.0,14.26,14.2753,14.2523,14.26,45800.0
2013-05-09 12:10:00,18.61,18.61,18.6,18.61,44200.0,14.26,14.26,14.2523,14.26,44200.0
2013-05-09 12:20:00,18.61,18.63,18.59,18.62,58600.0,14.26,14.2753,14.2447,14.2677,58600.0
2013-05-09 12:30:00,18.63,18.63,18.62,18.63,25200.0,14.2753,14.2753,14.2677,14.2753,25200.0
2013-05-09 12:40:00,18.62,18.64,18.62,18.63,49400.0,14.2677,14.283,14.2677,14.2753,49400.0
2013-05-09 12:50:00,18.63,18.65,18.63,18.64,76400.0,14.2753,14.2906,14.2753,14.283,76400.0
2013-05-09 13:00:00,18.64,18.67,18.61,18.66,180600.0,14.283,14.306,14.26,14.2983,180600.0
2013-05-09 13:10:00,18.66,18.66,18.65,18.66,27800.0,14.2983,14.2983,14.2906,14.2983,27800.0
2013-05-09 13:20:00,18.66,18.67,18.65,18.66,32000.0,14.2983,14.306,14.2906,14.2983,32000.0
2013-05-09 13:30:00,18.66,18.68,18.66,18.66,62800.0,14.2983,14.3136,14.2983,14.2983,62800.0
2013-05-09 13:40:00,18.66,18.68,18.66,18.66,104600.0,14.2983,14.3136,14.2983,14.2983,104600.0
2013-05-09 13:50:00,18.66,18.67,18.65,18.65,58800.0,14.2983,14.306,14.2906,14.2906,58800.0
2013-05-09 14:00:00,18.66,18.67,18.65,18.66,62800.0,14.2983,14.306,14.2906,14.2983,62800.0
2013-05-09 14:10:00,18.65,18.67,18.65,18.67,62800.0,14.2906,14.306,14.2906,14.306,62800.0
2013-05-09 14:20:00,18.67,18.67,18.65,18.66,54000.0,14.306,14.306,14.2906,14.2983,54000.0
2013-05-09 14:30:00,18.65,18.66,18.61,18.61,83000.0,14.2906,14.2983,14.26,14.26,83000.0
2013-05-09 14:40:00,18.61,18.61,18.57,18.57,183200.0,14.26,14.26,14.2293,14.2293,183200.0
2013-05-09 14:50:00,18.58,18.61,18.53,18.54,196400.0,14.237,14.26,14.1987,14.2064,196400.0
2013-05-09 15:00:00,18.54,18.6,18.53,18.57,93600.0,14.2064,14.2523,14.1987,14.2293,93600.0
2013-05-09 15:10:00,18.57,18.58,18.55,18.58,105000.0,14.2293,14.237,14.214,14.237,105000.0
2013-05-09 15:20:00,18.58,18.58,18.56,18.58,177000.0,14.237,14.237,14.2217,14.237,177000.0
2013-05-09 15:30:00,18.58,18.59,18.55,18.55,194400.0,14.237,14.2447,14.214,14.214,194400.0
2013-05-09 15:40:00,18.55,18.56,18.52,18.53,290600.0,14.214,14.2217,14.191,14.1987,290600.0
2013-05-09 15:50:00,18.53,18.55,18.5,18.55,584600.0,14.1987,14.214,14.1757,14.214,584600.0
2013-05-10 09:30:00,18.57,18.66,18.54,18.63,224800.0,14.2293,14.2983,14.2064,14.2753,224800.0
2013-05-10 09:40:00,18.61,18.66,18.61,18.64,57200.0,14.26,14.2983,14.26,14.283,57200.0
2013-05-10 09:50:00,18.63,18.65,18.61,18.64,116800.0,14.2753,14.2906,14.26,14.283,116800.0
2013-05-10 10:00:00,18.64,18.65,18.6,18.63,151600.0,14.283,14.2906,14.2523,14.2753,151600.0
2013-05-10 10:10:00,18.63,18.63,18.6,18.62,95600.0,14.2753,14.2753,14.2523,14.2677,95600.0
2013-05-10 10:20:00,18.61,18.62,18.58,18.58,83600.0,14.26,14.2677,14.237,14.237,83600.0
2013-05-10 10:30:00,18.58,18.58,18.55,18.55,97800.0,14.237,14.237,14.214,14.214,97800.0
2013-05-10 10:40:00,18.55,18.57,18.53,18.55,99400.0,14.214,14.2293,14.1987,14.214,99400.0
2013-05-10 10:50:00,18.55,18.56,18.52,18.53,66600.0,14.214,14.2217,14.191,14.1987,66600.0
2013-05-10 11:00:00,18.54,18.58,18.52,18.56,84800.0,14.2064,14.237,14.191,14.2217,84800.0
2013-05-10 11:10:00,18.56,18.57,18.54,18.55,71800.0,14.2217,14.2293,14.2064,14.214,71800.0
2013-05-10 11:20:00,18.55,18.57,18.52,18.57,90400.0,14.214,14.2293,14.191,14.2293,90400.0
2013-05-10 11:30:00,18.57,18.58,18.55,18.56,64600.0,14.2293,14.237,14.214,14.2217,64600.0
2013-05-10 11:40:00,18.56,18.56,18.53,18.53,54400.0,14.2217,14.2217,14.1987,14.1987,54400.0
2013-05-10 11:50:00,18.53,18.53,18.51,18.52,85200.0,14.1987,14.1987,14.1834,14.191,85200.0
2013-05-10 12:00:00,18.52,18.53,18.5,18.53,71200.0,14.191,14.1987,14.1757,14.1987,71200.0
2013-05-10 12:10:00,18.52,18.54,18.5,18.51,70400.0,14.191,14.2064,14.1757,14.1834,70400.0
2013-05-10 12:20:00,18.51,18.51,18.49,18.5,74600.0,14.1834,14.1834,14.168,14.1757,74600.0
2013-05-10 12:30:00,18.5,18.5,18.49,18.49,37000.0,14.1757,14.1757,14.168,14.168,37000.0
2013-05-10 12:40:00,18.49,18.5,18.48,18.49,57200.0,14.168,14.1757,14.1604,14.168,57200.0
2013-05-10 12:50:00,18.49,18.5,18.48,18.49,53000.0,14.168,14.1757,14.1604,14.168,53000.0
2013-05-10 13:00:00,18.49,18.51,18.48,18.5,59200.0,14.168,14.1834,14.1604,14.1757,59200.0
2013-05-10 13:10:00,18.5,18.51,18.49,18.5,68000.0,14.1757,14.1834,14.168,14.1757,68000.0
2013-05-10 13:20:00,18.5,18.53,18.5,18.52,63000.0,14.1757,14.1987,14.1757,14.191,63000.0
2013-05-10 13:30:00,18.53,18.53,18.5,18.5,82000.0,14.1987,14.1987,14.1757,14.1757,82000.0
2013-05-10 13:40:00,18.51,18.52,18.5,18.51,59400.0,14.1834,14.191,14.1757,14.1834,59400.0
2013-05-10 13:50:00,18.52,18.52,18.5,18.52,88400.0,14.191,14.191,14.1757,14.191,88400.0
2013-05-10 14:00:00,18.52,18.54,18.51,18.54,64000.0,14.191,14.2064,14.1834,14.2064,64000.0
2013-05-10 14:10:00,18.54,18.54,18.52,18.52,55400.0,14.2064,14.2064,14.191,14.191,55400.0
2013-05-10 14:20:00,18.52,18.53,18.52,18.53,88800.0,14.191,14.1987,14.191,14.1987,88800.0
2013-05-10 14:30:00,18.53,18.53,18.52,18.53,86000.0,14.1987,14.1987,14.191,14.1987,86000.0
2013-05-10 14:40:00,18.53,18.55,18.52,18.55,69600.0,14.1987,14.214,14.191,14.214,69600.0
2013-05-10 14:50:00,18.55,18.56,18.55,18.56,57200.0,14.214,14.2217,14.214,14.2217,57200.0
2013-05-10 15:00:00,18.56,18.56,18.54,18.56,72400.0,14.2217,14.2217,14.2064,14.2217,72400.0
2013-05-10 15:10:00,18.56,18.57,18.55,18.57,104200.0,14.2217,14.2293,14.214,14.2293,104200.0
2013-05-10 15:20:00,18.57,18.58,18.56,18.56,152000.0,14.2293,14.237,14.2217,14.2217,152000.0
2013-05-10 15:30:00,18.55,18.57,18.55,18.56,136800.0,14.214,14.2293,14.214,14.2217,136800.0
2013-05-10 15:40:00,18.56,18.59,18.56,18.58,173400.0,14.2217,14.2447,14.2217,14.237,173400.0
2013-05-10 15:50:00,18.58,18.61,18.58,18.61,408000.0,14.237,14.26,14.237,14.26,408000.0
2013-05-13 09:30:00,18.5,18.62,18.43,18.61,104800.0,14.1757,14.2677,14.1221,14.26,104800.0
2013-05-13 09:40:00,18.61,18.65,18.6,18.64,94000.0,14.26,14.2906,14.2523,14.283,94000.0
2013-05-13 09:50:00,18.64,18.64,18.59,18.61,124200.0,14.283,14.283,14.2447,14.26,124200.0
2013-05-13 10:00:00,18.61,18.62,18.57,18.58,156200.0,14.26,14.2677,14.2293,14.237,156200.0
2013-05-13 10:10:00,18.58,18.65,18.57,18.64,114600.0,14.237,14.2906,14.2293,14.283,114600.0
2013-05-13 10:20:00,18.63,18.67,18.63,18.67,146600.0,14.2753,14.306,14.2753,14.306,146600.0
2013-05-13 10:30:00,18.67,18.69,18.65,18.67,99200.0,14.306,14.3213,14.2906,14.306,99200.0
2013-05-13 10:40:00,18.67,18.68,18.65,18.68,94000.0,14.306,14.3136,14.2906,14.3136,94000.0
2013-05-13 10:50:00,18.68,18.68,18.63,18.64,90400.0,14.3136,14.3136,14.2753,14.283,90400.0
2013-05-13 11:00:00,18.64,18.66,18.63,18.63,82800.0,14.283,14.2983,14.2753,14.2753,82800.0
2013-05-13 11:10:00,18.63,18.66,18.63,18.63,79400.0,14.2753,14.2983,14.2753,14.2753,79400.0
2013-05-13 11:20:00,18.63,18.63,18.58,18.61,68800.0,14.2753,14.2753,14.237,14.26,68800.0
2013-05-13 11:30:00,18.62,18.63,18.61,18.61,79400.0,14.2677,14.2753,14.26,14.26,79400.0
2013-05-13 11:40:00,18.61,18.61,18.57,18.61,129000.0,14.26,14.26,14.2293,14.26,129000.0
2013-05-13 11:50:00,18.61,18.64,18.59,18.6,93400.0,14.26,14.283,14.2447,14.2523,93400.0
2013-05-13 12:00:00,18.6,18.61,18.59,18.61,48800.0,14.2523,14.26,14.2447,14.26,48800.0
2013-05-13 12:10:00,18.61,18.65,18.61,18.63,70200.0,14.26,14.2906,14.26,14.2753,70200.0
2013-05-13 12:20:00,18.63,18.66,18.63,18.63,59200.0,14.2753,14.2983,14.2753,14.2753,59200.0
2013-05-13 12:30:00,18.64,18.67,18.64,18.66,43600.0,14.283,14.306,14.283,14.2983,43600.0
2013-05-13 12:40:00,18.66,18.67,18.65,18.67,42600.0,14.2983,14.306,14.2906,14.306,42600.0
2013-05-13 12:50:00,18.67,18.67,18.63,18.64,75000.0,14.306,14.306,14.2753,14.283,75000.0
2013-05-13 13:00:00,18.64,18.66,18.64,18.64,72800.0,14.283,14.2983,14.283,14.283,72800.0
2013-05-13 13:10:00,18.64,18.66,18.64,18.66,36200.0,14.283,14.2983,14.283,14.2983,36200.0
2013-05-13 13:20:00,18.66,18.67,18.63,18.64,31000.0,14.2983,14.306,14.2753,14.283,31000.0
2013-05-13 13:30:00,18.64,18.65,18.63,18.63,48400.0,14.283,14.2906,14.2753,14.2753,48400.0
2013-05-13 13:40:00,18.63,18.63,18.61,18.61,52400.0,14.2753,14.2753,14.26,14.26,52400.0
2013-05-13 13:50:00,18.61,18.63,18.61,18.63,25000.0,14.26,14.2753,14.26,14.2753,25000.0
2013-05-13 14:00:00,18.62,18.65,18.62,18.64,100200.0,14.2677,14.2906,14.2677,14.283,100200.0
2013-05-13 14:10:00,18.64,18.65,18.62,18.65,104200.0,14.283,14.2906,14.2677,14.2906,104200.0
2013-05-13 14:20:00,18.65,18.67,18.64,18.67,75200.0,14.2906,14.306,14.283,14.306,75200.0
2013-05-13 14:30:00,18.67,18.68,18.67,18.68,62200.0,14.306,14.3136,14.306,14.3136,62200.0
2013-05-13 14:40:00,18.68,18.69,18.66,18.67,80000.0,14.3136,14.3213,14.2983,14.306,80000.0
2013-05-13 14:50:00,18.67,18.67,18.66,18.67,27600.0,14.306,14.306,14.2983,14.306,27600.0
2013-05-13 15:00:00,18.67,18.68,18.63,18.63,52400.0,14.306,14.3136,14.2753,14.2753,52400.0
2013-05-13 15:10:00,18.64,18.64,18.6,18.63,70800.0,14.283,14.283,14.2523,14.2753,70800.0
2013-05-13 15:20:00,18.63,18.64,18.61,18.64,39800.0,14.2753,14.283,14.26,14.283,39800.0
2013-05-13 15:30:00,18.64,18.64,18.61,18.64,79400.0,14.283,14.283,14.26,14.283,79400.0
2013-05-13 15:40:00,18.64,18.64,18.6,18.61,126000.0,14.283,14.283,14.2523,14.26,126000.0
2013-05-13 15:50:00,18.6,18.6,18.56,18.58,290000.0,14.2523,14.2523,14.2217,14.237,290000.0
2013-05-14 09:30:00,18.65,18.66,18.56,18.62,81800.0,14.2906,14.2983,14.2217,14.2677,81800.0
2013-05-14 09:40:00,18.62,18.62,18.54,18.57,80000.0,14.2677,14.2677,14.2064,14.2293,80000.0
2013-05-14 09:50:00,18.58,18.6,18.52,18.52,77200.0,14.237,14.2523,14.191,14.191,77200.0
2013-05-14 10:00:00,18.52,18.54,18.52,18.52,152400.0,14.191,14.2064,14.191,14.191,152400.0
2013-05-14 10:10:00,18.53,18.58,18.53,18.58,90000.0,14.1987,14.237,14.1987,14.237,90000.0
2013-05-14 10:20:00,18.59,18.59,18.55,18.57,69600.0,14.2447,14.2447,14.214,14.2293,69600.0
2013-05-14 10:30:00,18.57,18.59,18.56,18.58,47200.0,14.2293,14.2447,14.2217,14.237,47200.0
2013-05-14 10:40:00,18.59,18.61,18.57,18.61,62600.0,14.2447,14.26,14.2293,14.26,62600.0
2013-05-14 10:50:00,18.61,18.63,18.61,18.61,63200.0,14.26,14.2753,14.26,14.26,63200.0
2013-05-14 11:00:00,18.62,18.63,18.6,18.6,64600.0,14.2677,14.2753,14.2523,14.2523,64600.0
2013-05-14 11:10:00,18.6,18.64,18.6,18.64,89600.0,14.2523,14.283,14.2523,14.283,89600.0
2013-05-14 11:20:00,18.63,18.65,18.63,18.65,40800.0,14.2753,14.2906,14.2753,14.2906,40800.0
2013-05-14 11:30:00,18.65,18.66,18.64,18.65,84600.0,14.2906,14.2983,14.283,14.2906,84600.0
2013-05-14 11:40:00,18.65,18.67,18.64,18.67,51800.0,14.2906,14.306,14.283,14.306,51800.0
2013-05-14 11:50:00,18.66,18.66,18.64,18.64,33200.0,14.2983,14.2983,14.283,14.283,33200.0
2013-05-14 12:00:00,18.64,18.65,18.63,18.63,100400.0,14.283,14.2906,14.2753,14.2753,100400.0
2013-05-14 12:10:00,18.63,18.67,18.63,18.67,46600.0,14.2753,14.306,14.2753,14.306,46600.0
2013-05-14 12:20:00,18.67,18.67,18.63,18.65,110400.0,14.306,14.306,14.2753,14.2906,110400.0
2013-05-14 12:30:00,18.65,18.66,18.64,18.65,94600.0,14.2906,14.2983,14.283,14.2906,94600.0
2013-05-14 12:40:00,18.65,18.65,18.64,18.65,68600.0,14.2906,14.2906,14.283,14.2906,68600.0
2013-05-14 12:50:00,18.65,18.66,18.61,18.62,44800.0,14.2906,14.2983,14.26,14.2677,44800.0
2013-05-14 13:00:00,18.62,18.64,18.61,18.64,17600.0,14.2677,14.283,14.26,14.283,17600.0
2013-05-14 13:10:00,18.64,18.65,18.61,18.64,55800.0,14.283,14.2906,14.26,14.283,55800.0
2013-05-14 13:20:00,18.64,18.64,18.61,18.61,39600.0,14.283,14.283,14.26,14.26,39600.0
2013-05-14 13:30:00,18.61,18.63,18.61,18.63,29400.0,14.26,14.2753,14.26,14.2753,29400.0
2013-05-14 13:40:00,18.63,18.64,18.63,18.63,88400.0,14.2753,14.283,14.2753,14.2753,88400.0
2013-05-14 13:50:00,18.64,18.64,18.6,18.61,39200.0,14.283,14.283,14.2523,14.26,39200.0
2013-05-14 14:00:00,18.61,18.64,18.61,18.63,46600.0,14.26,14.283,14.26,14.2753,46600.0
2013-05-14 14:10:00,18.62,18.66,18.62,18.66,42200.0,14.2677,14.2983,14.2677,14.2983,42200.0
2013-05-14 14:20:00,18.65,18.66,18.64,18.66,25000.0,14.2906,14.2983,14.283,14.2983,25000.0
2013-05-14 14:30:00,18.66,18.67,18.65,18.66,84600.0,14.2983,14.306,14.2906,14.2983,84600.0
2013-05-14 14:40:00,18.66,18.68,18.65,18.67,86800.0,14.2983,14.3136,14.2906,14.306,86800.0
2013-05-14 14:50:00,18.67,18.68,18.64,18.66,53000.0,14.306,14.3136,14.283,14.2983,53000.0
2013-05-14 15:00:00,18.65,18.68,18.65,18.68,60200.0,14.2906,14.3136,14.2906,14.3136,60200.0
2013-05-14 15:10:00,18.68,18.7,18.68,18.7,58600.0,14.3136,14.329,14.3136,14.329,58600.0
2013-05-14 15:20:00,18.7,18.7,18.68,18.68,40000.0,14.329,14.329,14.3136,14.3136,40000.0
2013-05-14 15:30:00,18.68,18.7,18.68,18.69,71000.0,14.3136,14.329,14.3136,14.3213,71000.0
2013-05-14 15:40:00,18.69,18.71,18.69,18.71,70400.0,14.3213,14.3366,14.3213,14.3366,70400.0
2013-05-14 15:50:00,18.71,18.72,18.7,18.71,208800.0,14.3366,14.3443,14.329,14.3366,208800.0
2013-05-15 09:30:00,18.65,18.72,18.62,18.63,119000.0,14.2906,14.3443,14.2677,14.2753,119000.0
2013-05-15 09:40:00,18.64,18.7,18.61,18.68,79000.0,14.283,14.329,14.26,14.3136,79000.0
2013-05-15 09:50:00,18.68,18.75,18.67,18.74,123600.0,14.3136,14.3673,14.306,14.3596,123600.0
2013-05-15 10:00:00,18.74,18.75,18.72,18.74,200600.0,14.3596,14.3673,14.3443,14.3596,200600.0
2013-05-15 10:10:00,18.74,18.8,18.73,18.8,219200.0,14.3596,14.4056,14.3519,14.4056,219200.0
2013-05-15 10:20:00,18.8,18.82,18.79,18.8,84800.0,14.4056,14.4209,14.3979,14.4056,84800.0
2013-05-15 10:30:00,18.79,18.85,18.79,18.85,86000.0,14.3979,14.4439,14.3979,14.4439,86000.0
2013-05-15 10:40:00,18.86,18.86,18.79,18.84,107600.0,14.4516,14.4516,14.3979,14.4362,107600.0
2013-05-15 10:50:00,18.84,18.85,18.82,18.85,81600.0,14.4362,14.4439,14.4209,14.4439,81600.0
2013-05-15 11:00:00,18.85,18.89,18.84,18.84,77000.0,14.4439,14.4745,14.4362,14.4362,77000.0
2013-05-15 11:10:00,18.85,18.88,18.84,18.86,61800.0,14.4439,14.4669,14.4362,14.4516,61800.0
2013-05-15 11:20:00,18.86,18.9,18.86,18.9,99400.0,14.4516,14.4822,14.4516,14.4822,99400.0
2013-05-15 11:30:00,18.89,18.9,18.88,18.89,96400.0,14.4745,14.4822,14.4669,14.4745,96400.0
2013-05-15 11:40:00,18.9,18.92,18.89,18.92,87800.0,14.4822,14.4975,14.4745,14.4975,87800.0
2013-05-15 11:50:00,18.92,18.97,18.91,18.97,154000.0,14.4975,14.5358,14.4899,14.5358,154000.0
2013-05-15 12:00:00,18.97,18.99,18.95,18.95,127400.0,14.5358,14.5512,14.5205,14.5205,127400.0
2013-05-15 12:10:00,18.95,18.96,18.91,18.93,103000.0,14.5205,14.5282,14.4899,14.5052,103000.0
2013-05-15 12:20:00,18.93,18.93,18.89,18.9,131400.0,14.5052,14.5052,14.4745,14.4822,131400.0
2013-05-15 12:30:00,18.9,18.91,18.89,18.89,135400.0,14.4822,14.4899,14.4745,14.4745,135400.0
2013-05-15 12:40:00,18.89,18.9,18.86,18.86,99400.0,14.4745,14.4822,14.4516,14.4516,99400.0
2013-05-15 12:50:00,18.86,18.87,18.85,18.86,98000.0,14.4516,14.4592,14.4439,14.4516,98000.0
2013-05-15 13:00:00,18.86,18.86,18.83,18.83,56200.0,14.4516,14.4516,14.4286,14.4286,56200.0
2013-05-15 13:10:00,18.83,18.84,18.82,18.82,74000.0,14.4286,14.4362,14.4209,14.4209,74000.0
2013-05-15 13:20:00,18.83,18.83,18.78,18.78,66600.0,14.4286,14.4286,14.3903,14.3903,66600.0
2013-05-15 13:30:00,18.78,18.83,18.78,18.82,76400.0,14.3903,14.4286,14.3903,14.4209,76400.0
2013-05-15 13:40:00,18.82,18.85,18.82,18.85,65600.0,14.4209,14.4439,14.4209,14.4439,65600.0
2013-05-15 13:50:00,18.85,18.85,18.8,18.8,68400.0,14.4439,14.4439,14.4056,14.4056,68400.0
2013-05-15 14:00:00,18.8,18.81,18.8,18.81,51000.0,14.4056,14.4132,14.4056,14.4132,51000.0
2013-05-15 14:10:00,18.81,18.83,18.8,18.8,83000.0,14.4132,14.4286,14.4056,14.4056,83000.0
2013-05-15 14:20:00,18.8,18.8,18.75,18.8,114800.0,14.4056,14.4056,14.3673,14.4056,114800.0
2013-05-15 14:30:00,18.8,18.82,18.8,18.8,59600.0,14.4056,14.4209,14.4056,14.4056,59600.0
2013-05-15 14:40:00,18.8,18.82,18.76,18.81,71000.0,14.4056,14.4209,14.3749,14.4132,71000.0
2013-05-15 14:50:00,18.8,18.83,18.78,18.81,95400.0,14.4056,14.4286,14.3903,14.4132,95400.0
2013-05-15 15:00:00,18.81,18.83,18.78,18.82,79200.0,14.4132,14.4286,14.3903,14.4209,79200.0
2013-05-15 15:10:00,18.83,18.83,18.79,18.8,93400.0,14.4286,14.4286,14.3979,14.4056,93400.0
2013-05-15 15:20:00,18.81,18.81,18.79,18.8,127000.0,14.4132,14.4132,14.3979,14.4056,127000.0
2013-05-15 15:30:00,18.8,18.83,18.8,18.83,103600.0,14.4056,14.4286,14.4056,14.4286,103600.0
2013-05-15 15:40:00,18.83,18.83,18.8,18.8,142400.0,14.4286,14.4286,14.4056,14.4056,142400.0
2013-05-15 15:50:00,18.81,18.83,18.81,18.82,336400.0,14.4132,14.4286,14.4132,14.4209,336400.0
2013-05-16 09:30:00,18.78,18.9,18.78,18.9,98400.0,14.3903,14.4822,14.3903,14.4822,98400.0
2013-05-16 09:40:00,18.91,18.92,18.86,18.86,83800.0,14.4899,14.4975,14.4516,14.4516,83800.0
2013-05-16 09:50:00,18.86,18.96,18.86,18.93,86800.0,14.4516,14.5282,14.4516,14.5052,86800.0
2013-05-16 10:00:00,18.93,18.94,18.85,18.86,106400.0,14.5052,14.5129,14.4439,14.4516,106400.0
2013-05-16 10:10:00,18.86,18.9,18.82,18.85,80800.0,14.4516,14.4822,14.4209,14.4439,80800.0
2013-05-16 10:20:00,18.85,18.86,18.83,18.84,77200.0,14.4439,14.4516,14.4286,14.4362,77200.0
2013-05-16 10:30:00,18.84,18.9,18.83,18.87,113000.0,14.4362,14.4822,14.4286,14.4592,113000.0
2013-05-16 10:40:00,18.87,18.9,18.86,18.88,150000.0,14.4592,14.4822,14.4516,14.4669,150000.0
2013-05-16 10:50:00,18.87,18.89,18.86,18.88,65800.0,14.4592,14.4745,14.4516,14.4669,65800.0
2013-05-16 11:00:00,18.88,18.9,18.88,18.89,53200.0,14.4669,14.4822,14.4669,14.4745,53200.0
2013-05-16 11:10:00,18.9,18.93,18.9,18.91,43200.0,14.4822,14.5052,14.4822,14.4899,43200.0
2013-05-16 11:20:00,18.91,18.94,18.91,18.93,78600.0,14.4899,14.5129,14.4899,14.5052,78600.0
2013-05-16 11:30:00,18.93,18.97,18.93,18.97,57200.0,14.5052,14.5358,14.5052,14.5358,57200.0
2013-05-16 11:40:00,18.97,18.97,18.93,18.93,42400.0,14.5358,14.5358,14.5052,14.5052,42400.0
2013-05-16 11:50:00,18.93,18.96,18.92,18.92,83200.0,14.5052,14.5282,14.4975,14.4975,83200.0
2013-05-16 12:00:00,18.92,18.95,18.92,18.95,33800.0,14.4975,14.5205,14.4975,14.5205,33800.0
2013-05-16 12:10:00,18.95,18.95,18.93,18.93,46000.0,14.5205,14.5205,14.5052,14.5052,46000.0
2013-05-16 12:20:00,18.93,18.93,18.9,18.91,26400.0,14.5052,14.5052,14.4822,14.4899,26400.0
2013-05-16 12:30:00,18.91,18.92,18.91,18.91,36200.0,14.4899,14.4975,14.4899,14.4899,36200.0
2013-05-16 12:40:00,18.91,18.93,18.91,18.93,31000.0,14.4899,14.5052,14.4899,14.5052,31000.0
2013-05-16 12:50:00,18.93,18.93,18.92,18.92,47600.0,14.5052,14.5052,14.4975,14.4975,47600.0
2013-05-16 13:00:00,18.92,18.93,18.9,18.91,37800.0,14.4975,14.5052,14.4822,14.4899,37800.0
2013-05-16 13:10:00,18.91,18.91,18.88,18.89,24400.0,14.4899,14.4899,14.4669,14.4745,24400.0
2013-05-16 13:20:00,18.89,18.89,18.88,18.89,35600.0,14.4745,14.4745,14.4669,14.4745,35600.0
2013-05-16 13:30:00,18.89,18.89,18.88,18.89,23600.0,14.4745,14.4745,14.4669,14.4745,23600.0
2013-05-16 13:40:00,18.89,18.89,18.86,18.88,32400.0,14.4745,14.4745,14.4516,14.4669,32400.0
2013-05-16 13:50:00,18.88,18.88,18.86,18.87,37800.0,14.4669,14.4669,14.4516,14.4592,37800.0
2013-05-16 14:00:00,18.88,18.9,18.87,18.89,37800.0,14.4669,14.4822,14.4592,14.4745,37800.0
2013-05-16 14:10:00,18.89,18.95,18.89,18.92,89000.0,14.4745,14.5205,14.4745,14.4975,89000.0
2013-05-16 14:20:00,18.92,18.93,18.92,18.93,29400.0,14.4975,14.5052,14.4975,14.5052,29400.0
2013-05-16 14:30:00,18.92,18.93,18.91,18.92,48800.0,14.4975,14.5052,14.4899,14.4975,48800.0
2013-05-16 14:40:00,18.92,18.92,18.91,18.92,59000.0,14.4975,14.4975,14.4899,14.4975,59000.0
2013-05-16 14:50:00,18.93,18.93,18.9,18.9,44400.0,14.5052,14.5052,14.4822,14.4822,44400.0
2013-05-16 15:00:00,18.9,18.91,18.89,18.9,59000.0,14.4822,14.4899,14.4745,14.4822,59000.0
2013-05-16 15:10:00,18.9,18.91,18.87,18.87,58600.0,14.4822,14.4899,14.4592,14.4592,58600.0
2013-05-16 15:20:00,18.88,18.88,18.85,18.86,52400.0,14.4669,14.4669,14.4439,14.4516,52400.0
2013-05-16 15:30:00,18.85,18.85,18.81,18.81,88800.0,14.4439,14.4439,14.4132,14.4132,88800.0
2013-05-16 15:40:00,18.81,18.83,18.78,18.79,145200.0,14.4132,14.4286,14.3903,14.3979,145200.0
2013-05-16 15:50:00,18.79,18.82,18.78,18.8,151200.0,14.3979,14.4209,14.3903,14.4056,151200.0
2013-05-17 09:30:00,18.74,18.77,18.65,18.66,322600.0,14.4965,14.5197,14.4269,14.4346,322600.0
2013-05-17 09:40:00,18.65,18.66,18.59,18.6,140400.0,14.4269,14.4346,14.3805,14.3882,140400.0
2013-05-17 09:50:00,18.6,18.65,18.59,18.62,81400.0,14.3882,14.4269,14.3805,14.4037,81400.0
2013-05-17 10:00:00,18.63,18.66,18.56,18.58,194000.0,14.4114,14.4346,14.3573,14.3727,194000.0
2013-05-17 10:10:00,18.58,18.58,18.49,18.5,331800.0,14.3727,14.3727,14.3031,14.3109,331800.0
2013-05-17 10:20:00,18.5,18.55,18.48,18.54,109200.0,14.3109,14.3495,14.2954,14.3418,109200.0
2013-05-17 10:30:00,18.55,18.59,18.55,18.59,141200.0,14.3495,14.3805,14.3495,14.3805,141200.0
2013-05-17 10:40:00,18.59,18.6,18.58,18.59,84800.0,14.3805,14.3882,14.3727,14.3805,84800.0
2013-05-17 10:50:00,18.59,18.6,18.56,18.58,93000.0,14.3805,14.3882,14.3573,14.3727,93000.0
2013-05-17 11:00:00,18.58,18.6,18.57,18.58,80000.0,14.3727,14.3882,14.365,14.3727,80000.0
2013-05-17 11:10:00,18.58,18.59,18.55,18.57,191400.0,14.3727,14.3805,14.3495,14.365,191400.0
2013-05-17 11:20:00,18.57,18.58,18.56,18.58,94000.0,14.365,14.3727,14.3573,14.3727,94000.0
2013-05-17 11:30:00,18.58,18.59,18.54,18.55,111000.0,14.3727,14.3805,14.3418,14.3495,111000.0
2013-05-17 11:40:00,18.55,18.56,18.52,18.52,98200.0,14.3495,14.3573,14.3263,14.3263,98200.0
2013-05-17 11:50:00,18.53,18.53,18.5,18.52,117400.0,14.3341,14.3341,14.3109,14.3263,117400.0
2013-05-17 12:00:00,18.52,18.53,18.48,18.48,185800.0,14.3263,14.3341,14.2954,14.2954,185800.0
2013-05-17 12:10:00,18.48,18.49,18.46,18.47,222000.0,14.2954,14.3031,14.2799,14.2876,222000.0
2013-05-17 12:20:00,18.47,18.47,18.45,18.47,154600.0,14.2876,14.2876,14.2722,14.2876,154600.0
2013-05-17 12:30:00,18.47,18.49,18.46,18.48,111200.0,14.2876,14.3031,14.2799,14.2954,111200.0
2013-05-17 12:40:00,18.48,18.48,18.41,18.43,212200.0,14.2954,14.2954,14.2412,14.2567,212200.0
2013-05-17 12:50:00,18.43,18.43,18.41,18.43,131600.0,14.2567,14.2567,14.2412,14.2567,131600.0
2013-05-17 13:00:00,18.43,18.43,18.42,18.42,114600.0,14.2567,14.2567,14.249,14.249,114600.0
2013-05-17 13:10:00,18.42,18.46,18.42,18.46,81000.0,14.249,14.2799,14.249,14.2799,81000.0
2013-05-17 13:20:00,18.46,18.48,18.46,18.48,51600.0,14.2799,14.2954,14.2799,14.2954,51600.0
2013-05-17 13:30:00,18.48,18.49,18.48,18.49,39000.0,14.2954,14.3031,14.2954,14.3031,39000.0
2013-05-17 13:40:00,18.49,18.49,18.48,18.49,63600.0,14.3031,14.3031,14.2954,14.3031,63600.0
2013-05-17 13:50:00,18.49,18.5,18.47,18.47,116600.0,14.3031,14.3109,14.2876,14.2876,116600.0
2013-05-17 14:00:00,18.47,18.47,18.43,18.45,106800.0,14.2876,14.2876,14.2567,14.2722,106800.0
2013-05-17 14:10:00,18.45,18.45,18.43,18.45,140200.0,14.2722,14.2722,14.2567,14.2722,140200.0
2013-05-17 14:20:00,18.45,18.47,18.43,18.47,133800.0,14.2722,14.2876,14.2567,14.2876,133800.0
2013-05-17 14:30:00,18.47,18.48,18.46,18.48,121800.0,14.2876,14.2954,14.2799,14.2954,121800.0
2013-05-17 14:40:00,18.48,18.51,18.48,18.5,158400.0,14.2954,14.3186,14.2954,14.3109,158400.0
2013-05-17 14:50:00,18.5,18.5,18.49,18.5,127400.0,14.3109,14.3109,14.3031,14.3109,127400.0
2013-05-17 15:00:00,18.5,18.5,18.49,18.49,60000.0,14.3109,14.3109,14.3031,14.3031,60000.0
2013-05-17 15:10:00,18.49,18.5,18.48,18.49,132600.0,14.3031,14.3109,14.2954,14.3031,132600.0
2013-05-17 15:20:00,18.5,18.5,18.49,18.5,122600.0,14.3109,14.3109,14.3031,14.3109,122600.0
2013-05-17 15:30:00,18.5,18.53,18.5,18.52,127600.0,14.3109,14.3341,14.3109,14.3263,127600.0
2013-05-17 15:40:00,18.52,18.53,18.51,18.53,206400.0,14.3263,14.3341,14.3186,14.3341,206400.0
2013-05-17 15:50:00,18.53,18.54,18.52,18.54,406400.0,14.3341,14.3418,14.3263,14.3418,406400.0
2013-05-20 09:30:00,18.5,18.63,18.5,18.6,165800.0,14.3109,14.4114,14.3109,14.3882,165800.0
2013-05-20 09:40:00,18.61,18.61,18.55,18.55,182800.0,14.3959,14.3959,14.3495,14.3495,182800.0
2013-05-20 09:50:00,18.54,18.55,18.5,18.52,167400.0,14.3418,14.3495,14.3109,14.3263,167400.0
2013-05-20 10:00:00,18.52,18.53,18.5,18.52,206600.0,14.3263,14.3341,14.3109,14.3263,206600.0
2013-05-20 10:10:00,18.52,18.55,18.5,18.51,100800.0,14.3263,14.3495,14.3109,14.3186,100800.0
2013-05-20 10:20:00,18.51,18.51,18.49,18.5,91800.0,14.3186,14.3186,14.3031,14.3109,91800.0
2013-05-20 10:30:00,18.5,18.51,18.48,18.5,80000.0,14.3109,14.3186,14.2954,14.3109,80000.0
2013-05-20 10:40:00,18.5,18.5,18.49,18.5,65400.0,14.3109,14.3109,14.3031,14.3109,65400.0
2013-05-20 10:50:00,18.5,18.5,18.46,18.49,97600.0,14.3109,14.3109,14.2799,14.3031,97600.0
2013-05-20 11:00:00,18.49,18.5,18.48,18.5,50000.0,14.3031,14.3109,14.2954,14.3109,50000.0
2013-05-20 11:10:00,18.5,18.5,18.49,18.5,104000.0,14.3109,14.3109,14.3031,14.3109,104000.0
2013-05-20 11:20:00,18.5,18.5,18.49,18.5,51400.0,14.3109,14.3109,14.3031,14.3109,51400.0
2013-05-20 11:30:00,18.5,18.5,18.49,18.49,48000.0,14.3109,14.3109,14.3031,14.3031,48000.0
2013-05-20 11:40:00,18.49,18.5,18.48,18.5,30800.0,14.3031,14.3109,14.2954,14.3109,30800.0
2013-05-20 11:50:00,18.5,18.5,18.49,18.5,75000.0,14.3109,14.3109,14.3031,14.3109,75000.0
2013-05-20 12:00:00,18.5,18.5,18.48,18.48,29600.0,14.3109,14.3109,14.2954,14.2954,29600.0
2013-05-20 12:10:00,18.48,18.48,18.46,18.47,39400.0,14.2954,14.2954,14.2799,14.2876,39400.0
2013-05-20 12:20:00,18.47,18.47,18.45,18.45,45600.0,14.2876,14.2876,14.2722,14.2722,45600.0
2013-05-20 12:30:00,18.45,18.46,18.45,18.45,65200.0,14.2722,14.2799,14.2722,14.2722,65200.0
2013-05-20 12:40:00,18.44,18.45,18.44,18.45,49200.0,14.2644,14.2722,14.2644,14.2722,49200.0
2013-05-20 12:50:00,18.44,18.45,18.42,18.43,38200.0,14.2644,14.2722,14.249,14.2567,38200.0
2013-05-20 13:00:00,18.43,18.43,18.4,18.43,64200.0,14.2567,14.2567,14.2335,14.2567,64200.0
2013-05-20 13:10:00,18.42,18.43,18.36,18.37,63800.0,14.249,14.2567,14.2026,14.2103,63800.0
2013-05-20 13:20:00,18.37,18.38,18.36,18.36,69400.0,14.2103,14.218,14.2026,14.2026,69400.0
2013-05-20 13:30:00,18.36,18.37,18.36,18.36,30600.0,14.2026,14.2103,14.2026,14.2026,30600.0
2013-05-20 13:40:00,18.36,18.37,18.35,18.37,91600.0,14.2026,14.2103,14.1948,14.2103,91600.0
2013-05-20 13:50:00,18.37,18.39,18.36,18.38,82800.0,14.2103,14.2258,14.2026,14.218,82800.0
2013-05-20 14:00:00,18.37,18.38,18.35,18.38,92800.0,14.2103,14.218,14.1948,14.218,92800.0
2013-05-20 14:10:00,18.38,18.38,18.37,18.37,49800.0,14.218,14.218,14.2103,14.2103,49800.0
2013-05-20 14:20:00,18.38,18.4,18.38,18.4,131600.0,14.218,14.2335,14.218,14.2335,131600.0
2013-05-20 14:30:00,18.4,18.4,18.36,18.36,163400.0,14.2335,14.2335,14.2026,14.2026,163400.0
2013-05-20 14:40:00,18.36,18.36,18.34,18.35,126600.0,14.2026,14.2026,14.1871,14.1948,126600.0
2013-05-20 14:50:00,18.35,18.36,18.33,18.34,123800.0,14.1948,14.2026,14.1793,14.1871,123800.0
2013-05-20 15:00:00,18.34,18.35,18.33,18.34,138400.0,14.1871,14.1948,14.1793,14.1871,138400.0
2013-05-20 15:10:00,18.35,18.35,18.34,18.35,61800.0,14.1948,14.1948,14.1871,14.1948,61800.0
2013-05-20 15:20:00,18.35,18.35,18.31,18.33,123400.0,14.1948,14.1948,14.1639,14.1793,123400.0
2013-05-20 15:30:00,18.33,18.33,18.32,18.33,133000.0,14.1793,14.1793,14.1716,14.1793,133000.0
2013-05-20 15:40:00,18.33,18.36,18.33,18.34,259000.0,14.1793,14.2026,14.1793,14.1871,259000.0
2013-05-20 15:50:00,18.34,18.34,18.32,18.34,253400.0,14.1871,14.1871,14.1716,14.1871,253400.0
2013-05-21 09:30:00,18.33,18.39,18.29,18.34,524000.0,14.1793,14.2258,14.1484,14.1871,524000.0
2013-05-21 09:40:00,18.34,18.41,18.32,18.4,112400.0,14.1871,14.2412,14.1716,14.2335,112400.0
2013-05-21 09:50:00,18.39,18.41,18.38,18.41,103000.0,14.2258,14.2412,14.218,14.2412,103000.0
2013-05-21 10:00:00,18.41,18.5,18.4,18.49,160800.0,14.2412,14.3109,14.2335,14.3031,160800.0
2013-05-21 10:10:00,18.49,18.5,18.45,18.47,163600.0,14.3031,14.3109,14.2722,14.2876,163600.0
2013-05-21 10:20:00,18.47,18.47,18.42,18.43,66000.0,14.2876,14.2876,14.249,14.2567,66000.0
2013-05-21 10:30:00,18.43,18.43,18.39,18.42,66800.0,14.2567,14.2567,14.2258,14.249,66800.0
2013-05-21 10:40:00,18.42,18.44,18.39,18.43,92400.0,14.249,14.2644,14.2258,14.2567,92400.0
2013-05-21 10:50:00,18.43,18.43,18.4,18.41,76200.0,14.2567,14.2567,14.2335,14.2412,76200.0
2013-05-21 11:00:00,18.41,18.45,18.41,18.42,56000.0,14.2412,14.2722,14.2412,14.249,56000.0
2013-05-21 11:10:00,18.42,18.42,18.39,18.4,36600.0,14.249,14.249,14.2258,14.2335,36600.0
2013-05-21 11:20:00,18.4,18.4,18.38,18.39,30800.0,14.2335,14.2335,14.218,14.2258,30800.0
2013-05-21 11:30:00,18.39,18.42,18.39,18.39,41000.0,14.2258,14.249,14.2258,14.2258,41000.0
2013-05-21 11:40:00,18.39,18.39,18.36,18.36,42600.0,14.2258,14.2258,14.2026,14.2026,42600.0
2013-05-21 11:50:00,18.36,18.38,18.33,18.33,34000.0,14.2026,14.218,14.1793,14.1793,34000.0
2013-05-21 12:00:00,18.33,18.35,18.33,18.33,36800.0,14.1793,14.1948,14.1793,14.1793,36800.0
2013-05-21 12:10:00,18.33,18.34,18.32,18.33,41200.0,14.1793,14.1871,14.1716,14.1793,41200.0
2013-05-21 12:20:00,18.33,18.35,18.31,18.34,52600.0,14.1793,14.1948,14.1639,14.1871,52600.0
2013-05-21 12:30:00,18.34,18.35,18.33,18.33,18600.0,14.1871,14.1948,14.1793,14.1793,18600.0
2013-05-21 12:40:00,18.33,18.34,18.33,18.34,42200.0,14.1793,14.1871,14.1793,14.1871,42200.0
2013-05-21 12:50:00,18.34,18.36,18.34,18.36,32200.0,14.1871,14.2026,14.1871,14.2026,32200.0
2013-05-21 13:00:00,18.36,18.36,18.31,18.32,132400.0,14.2026,14.2026,14.1639,14.1716,132400.0
2013-05-21 13:10:00,18.32,18.33,18.31,18.33,113200.0,14.1716,14.1793,14.1639,14.1793,113200.0
2013-05-21 13:20:00,18.33,18.35,18.32,18.35,41400.0,14.1793,14.1948,14.1716,14.1948,41400.0
2013-05-21 13:30:00,18.35,18.36,18.35,18.36,46000.0,14.1948,14.2026,14.1948,14.2026,46000.0
2013-05-21 13:40:00,18.36,18.39,18.36,18.39,83400.0,14.2026,14.2258,14.2026,14.2258,83400.0
2013-05-21 13:50:00,18.39,18.4,18.36,18.37,43400.0,14.2258,14.2335,14.2026,14.2103,43400.0
2013-05-21 14:00:00,18.36,18.36,18.35,18.35,47600.0,14.2026,14.2026,14.1948,14.1948,47600.0
2013-05-21 14:10:00,18.35,18.36,18.35,18.35,54200.0,14.1948,14.2026,14.1948,14.1948,54200.0
2013-05-21 14:20:00,18.35,18.36,18.33,18.33,44200.0,14.1948,14.2026,14.1793,14.1793,44200.0
2013-05-21 14:30:00,18.33,18.34,18.32,18.32,45400.0,14.1793,14.1871,14.1716,14.1716,45400.0
2013-05-21 14:40:00,18.33,18.33,18.3,18.32,35800.0,14.1793,14.1793,14.1561,14.1716,35800.0
2013-05-21 14:50:00,18.32,18.32,18.3,18.3,45400.0,14.1716,14.1716,14.1561,14.1561,45400.0
2013-05-21 15:00:00,18.3,18.31,18.3,18.31,53800.0,14.1561,14.1639,14.1561,14.1639,53800.0
2013-05-21 15:10:00,18.31,18.33,18.31,18.31,67200.0,14.1639,14.1793,14.1639,14.1639,67200.0
2013-05-21 15:20:00,18.32,18.33,18.3,18.3,56000.0,14.1716,14.1793,14.1561,14.1561,56000.0
2013-05-21 15:30:00,18.3,18.31,18.3,18.31,67000.0,14.1561,14.1639,14.1561,14.1639,67000.0
2013-05-21 15:40:00,18.31,18.32,18.3,18.31,114400.0,14.1639,14.1716,14.1561,14.1639,114400.0
2013-05-21 15:50:00,18.31,18.34,18.31,18.33,354200.0,14.1639,14.1871,14.1639,14.1793,354200.0
2013-05-22 09:30:00,18.35,18.36,18.27,18.29,122200.0,14.1948,14.2026,14.1329,14.1484,122200.0
2013-05-22 09:40:00,18.29,18.31,18.27,18.31,95000.0,14.1484,14.1639,14.1329,14.1639,95000.0
2013-05-22 09:50:00,18.32,18.36,18.3,18.36,119800.0,14.1716,14.2026,14.1561,14.2026,119800.0
2013-05-22 10:00:00,18.36,18.48,18.35,18.46,178400.0,14.2026,14.2954,14.1948,14.2799,178400.0
2013-05-22 10:10:00,18.46,18.48,18.43,18.46,101600.0,14.2799,14.2954,14.2567,14.2799,101600.0
2013-05-22 10:20:00,18.46,18.53,18.43,18.52,355800.0,14.2799,14.3341,14.2567,14.3263,355800.0
2013-05-22 10:30:00,18.52,18.53,18.39,18.42,189200.0,14.3263,14.3341,14.2258,14.249,189200.0
2013-05-22 10:40:00,18.41,18.45,18.38,18.4,134200.0,14.2412,14.2722,14.218,14.2335,134200.0
2013-05-22 10:50:00,18.41,18.49,18.39,18.48,283000.0,14.2412,14.3031,14.2258,14.2954,283000.0
2013-05-22 11:00:00,18.49,18.51,18.48,18.5,251000.0,14.3031,14.3186,14.2954,14.3109,251000.0
2013-05-22 11:10:00,18.49,18.51,18.47,18.49,181400.0,14.3031,14.3186,14.2876,14.3031,181400.0
2013-05-22 11:20:00,18.49,18.5,18.48,18.5,42000.0,14.3031,14.3109,14.2954,14.3109,42000.0
2013-05-22 11:30:00,18.5,18.5,18.46,18.46,59200.0,14.3109,14.3109,14.2799,14.2799,59200.0
2013-05-22 11:40:00,18.46,18.5,18.46,18.48,44400.0,14.2799,14.3109,14.2799,14.2954,44400.0
2013-05-22 11:50:00,18.49,18.49,18.48,18.48,56000.0,14.3031,14.3031,14.2954,14.2954,56000.0
2013-05-22 12:00:00,18.48,18.5,18.48,18.49,100600.0,14.2954,14.3109,14.2954,14.3031,100600.0
2013-05-22 12:10:00,18.48,18.49,18.47,18.49,41400.0,14.2954,14.3031,14.2876,14.3031,41400.0
2013-05-22 12:20:00,18.48,18.49,18.47,18.48,50800.0,14.2954,14.3031,14.2876,14.2954,50800.0
2013-05-22 12:30:00,18.48,18.48,18.45,18.48,53400.0,14.2954,14.2954,14.2722,14.2954,53400.0
2013-05-22 12:40:00,18.48,18.48,18.46,18.46,19800.0,14.2954,14.2954,14.2799,14.2799,19800.0
2013-05-22 12:50:00,18.47,18.49,18.47,18.47,31400.0,14.2876,14.3031,14.2876,14.2876,31400.0
2013-05-22 13:00:00,18.48,18.48,18.43,18.45,135600.0,14.2954,14.2954,14.2567,14.2722,135600.0
2013-05-22 13:10:00,18.45,18.45,18.43,18.43,35000.0,14.2722,14.2722,14.2567,14.2567,35000.0
2013-05-22 13:20:00,18.43,18.43,18.4,18.4,42400.0,14.2567,14.2567,14.2335,14.2335,42400.0
2013-05-22 13:30:00,18.4,18.4,18.36,18.39,64200.0,14.2335,14.2335,14.2026,14.2258,64200.0
2013-05-22 13:40:00,18.39,18.39,18.33,18.36,66400.0,14.2258,14.2258,14.1793,14.2026,66400.0
2013-05-22 13:50:00,18.36,18.36,18.32,18.34,40400.0,14.2026,14.2026,14.1716,14.1871,40400.0
2013-05-22 14:00:00,18.34,18.37,18.24,18.26,186800.0,14.1871,14.2103,14.1097,14.1252,186800.0
2013-05-22 14:10:00,18.25,18.25,18.17,18.21,99000.0,14.1175,14.1175,14.0556,14.0865,99000.0
2013-05-22 14:20:00,18.21,18.22,18.17,18.21,86600.0,14.0865,14.0943,14.0556,14.0865,86600.0
2013-05-22 14:30:00,18.21,18.23,18.16,18.18,132800.0,14.0865,14.102,14.0478,14.0633,132800.0
2013-05-22 14:40:00,18.18,18.22,18.16,18.21,91600.0,14.0633,14.0943,14.0478,14.0865,91600.0
2013-05-22 14:50:00,18.21,18.21,18.18,18.19,83400.0,14.0865,14.0865,14.0633,14.071,83400.0
2013-05-22 15:00:00,18.2,18.2,18.15,18.17,86600.0,14.0788,14.0788,14.0401,14.0556,86600.0
2013-05-22 15:10:00,18.17,18.17,18.11,18.12,71800.0,14.0556,14.0556,14.0092,14.0169,71800.0
2013-05-22 15:20:00,18.11,18.12,18.09,18.09,138200.0,14.0092,14.0169,13.9937,13.9937,138200.0
2013-05-22 15:30:00,18.09,18.11,18.08,18.09,119200.0,13.9937,14.0092,13.986,13.9937,119200.0
2013-05-22 15:40:00,18.09,18.12,18.07,18.11,104000.0,13.9937,14.0169,13.9782,14.0092,104000.0
2013-05-22 15:50:00,18.11,18.17,18.11,18.17,231400.0,14.0092,14.0556,14.0092,14.0556,231400.0
2013-05-23 09:30:00,18.07,18.1,17.98,18.04,187600.0,13.9782,14.0014,13.9086,13.955,187600.0
2013-05-23 09:40:00,18.03,18.13,18.03,18.07,161400.0,13.9473,14.0246,13.9473,13.9782,161400.0
2013-05-23 09:50:00,18.06,18.1,18.0,18.01,113600.0,13.9705,14.0014,13.9241,13.9318,113600.0
2013-05-23 10:00:00,18.02,18.13,18.01,18.12,204000.0,13.9395,14.0246,13.9318,14.0169,204000.0
2013-05-23 10:10:00,18.12,18.15,18.05,18.06,216800.0,14.0169,14.0401,13.9627,13.9705,216800.0
2013-05-23 10:20:00,18.06,18.11,18.04,18.07,93400.0,13.9705,14.0092,13.955,13.9782,93400.0
2013-05-23 10:30:00,18.08,18.1,18.04,18.06,108800.0,13.986,14.0014,13.955,13.9705,108800.0
2013-05-23 10:40:00,18.06,18.07,18.0,18.02,81400.0,13.9705,13.9782,13.9241,13.9395,81400.0
2013-05-23 10:50:00,18.02,18.09,18.02,18.06,62600.0,13.9395,13.9937,13.9395,13.9705,62600.0
2013-05-23 11:00:00,18.06,18.11,18.06,18.1,68800.0,13.9705,14.0092,13.9705,14.0014,68800.0
2013-05-23 11:10:00,18.1,18.11,18.08,18.09,66600.0,14.0014,14.0092,13.986,13.9937,66600.0
2013-05-23 11:20:00,18.09,18.1,18.06,18.06,53200.0,13.9937,14.0014,13.9705,13.9705,53200.0
2013-05-23 11:30:00,18.07,18.16,18.07,18.16,74600.0,13.9782,14.0478,13.9782,14.0478,74600.0
2013-05-23 11:40:00,18.16,18.17,18.13,18.16,69600.0,14.0478,14.0556,14.0246,14.0478,69600.0
2013-05-23 11:50:00,18.16,18.17,18.14,18.15,48200.0,14.0478,14.0556,14.0324,14.0401,48200.0
2013-05-23 12:00:00,18.16,18.18,18.14,18.18,51200.0,14.0478,14.0633,14.0324,14.0633,51200.0
2013-05-23 12:10:00,18.18,18.19,18.17,18.18,54400.0,14.0633,14.071,14.0556,14.0633,54400.0
2013-05-23 12:20:00,18.17,18.18,18.17,18.18,34800.0,14.0556,14.0633,14.0556,14.0633,34800.0
2013-05-23 12:30:00,18.17,18.18,18.16,18.17,69600.0,14.0556,14.0633,14.0478,14.0556,69600.0
2013-05-23 12:40:00,18.17,18.2,18.16,18.2,53800.0,14.0556,14.0788,14.0478,14.0788,53800.0
2013-05-23 12:50:00,18.19,18.23,18.18,18.21,43600.0,14.071,14.102,14.0633,14.0865,43600.0
2013-05-23 13:00:00,18.21,18.23,18.2,18.2,42400.0,14.0865,14.102,14.0788,14.0788,42400.0
2013-05-23 13:10:00,18.2,18.21,18.18,18.18,45400.0,14.0788,14.0865,14.0633,14.0633,45400.0
2013-05-23 13:20:00,18.18,18.19,18.16,18.17,55600.0,14.0633,14.071,14.0478,14.0556,55600.0
2013-05-23 13:30:00,18.17,18.19,18.16,18.19,40000.0,14.0556,14.071,14.0478,14.071,40000.0
2013-05-23 13:40:00,18.19,18.19,18.16,18.18,51400.0,14.071,14.071,14.0478,14.0633,51400.0
2013-05-23 13:50:00,18.18,18.22,18.18,18.22,49200.0,14.0633,14.0943,14.0633,14.0943,49200.0
2013-05-23 14:00:00,18.22,18.25,18.2,18.24,55000.0,14.0943,14.1175,14.0788,14.1097,55000.0
2013-05-23 14:10:00,18.25,18.27,18.24,18.26,62600.0,14.1175,14.1329,14.1097,14.1252,62600.0
2013-05-23 14:20:00,18.26,18.26,18.24,18.25,47000.0,14.1252,14.1252,14.1097,14.1175,47000.0
2013-05-23 14:30:00,18.25,18.25,18.23,18.23,67400.0,14.1175,14.1175,14.102,14.102,67400.0
2013-05-23 14:40:00,18.23,18.27,18.23,18.27,79000.0,14.102,14.1329,14.102,14.1329,79000.0
2013-05-23 14:50:00,18.27,18.27,18.22,18.24,50800.0,14.1329,14.1329,14.0943,14.1097,50800.0
2013-05-23 15:00:00,18.24,18.25,18.21,18.23,50000.0,14.1097,14.1175,14.0865,14.102,50000.0
2013-05-23 15:10:00,18.22,18.25,18.21,18.21,93600.0,14.0943,14.1175,14.0865,14.0865,93600.0
2013-05-23 15:20:00,18.21,18.22,18.2,18.2,76600.0,14.0865,14.0943,14.0788,14.0788,76600.0
2013-05-23 15:30:00,18.2,18.22,18.18,18.19,115800.0,14.0788,14.0943,14.0633,14.071,115800.0
2013-05-23 15:40:00,18.19,18.22,18.18,18.19,151200.0,14.071,14.0943,14.0633,14.071,151200.0
2013-05-23 15:50:00,18.19,18.21,18.17,18.17,407000.0,14.071,14.0865,14.0556,14.0556,407000.0
2013-05-24 09:30:00,18.06,18.11,18.03,18.09,43200.0,13.9705,14.0092,13.9473,13.9937,43200.0
2013-05-24 09:40:00,18.09,18.09,18.02,18.03,61600.0,13.9937,13.9937,13.9395,13.9473,61600.0
2013-05-24 09:50:00,18.04,18.07,18.02,18.03,63400.0,13.955,13.9782,13.9395,13.9473,63400.0
2013-05-24 10:00:00,18.03,18.03,17.97,18.03,72400.0,13.9473,13.9473,13.9009,13.9473,72400.0
2013-05-24 10:10:00,18.01,18.03,17.93,17.93,211600.0,13.9318,13.9473,13.8699,13.8699,211600.0
2013-05-24 10:20:00,17.94,17.94,17.91,17.93,112000.0,13.8777,13.8777,13.8545,13.8699,112000.0
2013-05-24 10:30:00,17.93,18.06,17.93,18.04,111200.0,13.8699,13.9705,13.8699,13.955,111200.0
2013-05-24 10:40:00,18.04,18.06,18.03,18.04,284400.0,13.955,13.9705,13.9473,13.955,284400.0
2013-05-24 10:50:00,18.04,18.05,18.0,18.04,83200.0,13.955,13.9627,13.9241,13.955,83200.0
2013-05-24 11:00:00,18.04,18.04,18.01,18.04,68800.0,13.955,13.955,13.9318,13.955,68800.0
2013-05-24 11:10:00,18.03,18.06,18.02,18.04,51800.0,13.9473,13.9705,13.9395,13.955,51800.0
2013-05-24 11:20:00,18.04,18.05,18.02,18.04,45000.0,13.955,13.9627,13.9395,13.955,45000.0
2013-05-24 11:30:00,18.04,18.06,18.03,18.05,97800.0,13.955,13.9705,13.9473,13.9627,97800.0
2013-05-24 11:40:00,18.05,18.11,18.05,18.11,58800.0,13.9627,14.0092,13.9627,14.0092,58800.0
2013-05-24 11:50:00,18.11,18.11,18.1,18.11,25000.0,14.0092,14.0092,14.0014,14.0092,25000.0
2013-05-24 12:00:00,18.1,18.12,18.1,18.11,13200.0,14.0014,14.0169,14.0014,14.0092,13200.0
2013-05-24 12:10:00,18.11,18.13,18.11,18.13,14400.0,14.0092,14.0246,14.0092,14.0246,14400.0
2013-05-24 12:20:00,18.13,18.15,18.11,18.15,20400.0,14.0246,14.0401,14.0092,14.0401,20400.0
2013-05-24 12:30:00,18.14,18.15,18.12,18.13,23000.0,14.0324,14.0401,14.0169,14.0246,23000.0
2013-05-24 12:40:00,18.12,18.15,18.11,18.15,11200.0,14.0169,14.0401,14.0092,14.0401,11200.0
2013-05-24 12:50:00,18.15,18.16,18.15,18.15,14200.0,14.0401,14.0478,14.0401,14.0401,14200.0
2013-05-24 13:00:00,18.16,18.16,18.13,18.15,33200.0,14.0478,14.0478,14.0246,14.0401,33200.0
2013-05-24 13:10:00,18.15,18.17,18.14,18.16,20600.0,14.0401,14.0556,14.0324,14.0478,20600.0
2013-05-24 13:20:00,18.16,18.17,18.15,18.15,21200.0,14.0478,14.0556,14.0401,14.0401,21200.0
2013-05-24 13:30:00,18.15,18.16,18.14,18.14,12600.0,14.0401,14.0478,14.0324,14.0324,12600.0
2013-05-24 13:40:00,18.15,18.16,18.14,18.16,17600.0,14.0401,14.0478,14.0324,14.0478,17600.0
2013-05-24 13:50:00,18.16,18.16,18.14,18.14,29800.0,14.0478,14.0478,14.0324,14.0324,29800.0
2013-05-24 14:00:00,18.14,18.15,18.12,18.15,21800.0,14.0324,14.0401,14.0169,14.0401,21800.0
2013-05-24 14:10:00,18.15,18.19,18.15,18.19,25400.0,14.0401,14.071,14.0401,14.071,25400.0
2013-05-24 14:20:00,18.19,18.19,18.17,18.17,17400.0,14.071,14.071,14.0556,14.0556,17400.0
2013-05-24 14:30:00,18.17,18.18,18.15,18.16,26200.0,14.0556,14.0633,14.0401,14.0478,26200.0
2013-05-24 14:40:00,18.16,18.18,18.16,18.17,22600.0,14.0478,14.0633,14.0478,14.0556,22600.0
2013-05-24 14:50:00,18.17,18.18,18.15,18.16,39200.0,14.0556,14.0633,14.0401,14.0478,39200.0
2013-05-24 15:00:00,18.16,18.17,18.15,18.17,40600.0,14.0478,14.0556,14.0401,14.0556,40600.0
2013-05-24 15:10:00,18.17,18.17,18.15,18.15,46000.0,14.0556,14.0556,14.0401,14.0401,46000.0
2013-05-24 15:20:00,18.15,18.16,18.13,18.14,23000.0,14.0401,14.0478,14.0246,14.0324,23000.0
2013-05-24 15:30:00,18.14,18.14,18.11,18.11,42800.0,14.0324,14.0324,14.0092,14.0092,42800.0
2013-05-24 15:40:00,18.11,18.11,18.1,18.1,40600.0,14.0092,14.0092,14.0014,14.0014,40600.0
2013-05-24 15:50:00,18.1,18.17,18.09,18.17,157400.0,14.0014,14.0556,13.9937,14.0556,157400.0
2013-05-28 09:30:00,18.31,18.39,18.25,18.27,82000.0,14.1639,14.2258,14.1175,14.1329,82000.0
2013-05-28 09:40:00,18.25,18.34,18.24,18.34,38400.0,14.1175,14.1871,14.1097,14.1871,38400.0
2013-05-28 09:50:00,18.35,18.41,18.34,18.41,31000.0,14.1948,14.2412,14.1871,14.2412,31000.0
2013-05-28 10:00:00,18.42,18.44,18.39,18.44,126200.0,14.249,14.2644,14.2258,14.2644,126200.0
2013-05-28 10:10:00,18.45,18.45,18.4,18.41,39200.0,14.2722,14.2722,14.2335,14.2412,39200.0
2013-05-28 10:20:00,18.41,18.43,18.39,18.39,74600.0,14.2412,14.2567,14.2258,14.2258,74600.0
2013-05-28 10:30:00,18.39,18.39,18.35,18.35,26400.0,14.2258,14.2258,14.1948,14.1948,26400.0
2013-05-28 10:40:00,18.34,18.4,18.34,18.4,41400.0,14.1871,14.2335,14.1871,14.2335,41400.0
2013-05-28 10:50:00,18.4,18.4,18.36,18.37,17000.0,14.2335,14.2335,14.2026,14.2103,17000.0
2013-05-28 11:00:00,18.37,18.38,18.34,18.35,41600.0,14.2103,14.218,14.1871,14.1948,41600.0
2013-05-28 11:10:00,18.35,18.38,18.35,18.37,110400.0,14.1948,14.218,14.1948,14.2103,110400.0
2013-05-28 11:20:00,18.36,18.36,18.3,18.33,124200.0,14.2026,14.2026,14.1561,14.1793,124200.0
2013-05-28 11:30:00,18.32,18.32,18.28,18.29,42000.0,14.1716,14.1716,14.1407,14.1484,42000.0
2013-05-28 11:40:00,18.29,18.31,18.27,18.31,37200.0,14.1484,14.1639,14.1329,14.1639,37200.0
2013-05-28 11:50:00,18.31,18.33,18.28,18.28,28400.0,14.1639,14.1793,14.1407,14.1407,28400.0
2013-05-28 12:00:00,18.28,18.32,18.28,18.32,21400.0,14.1407,14.1716,14.1407,14.1716,21400.0
2013-05-28 12:10:00,18.32,18.32,18.29,18.3,19800.0,14.1716,14.1716,14.1484,14.1561,19800.0
2013-05-28 12:20:00,18.31,18.33,18.3,18.3,12400.0,14.1639,14.1793,14.1561,14.1561,12400.0
2013-05-28 12:30:00,18.3,18.31,18.28,18.3,17600.0,14.1561,14.1639,14.1407,14.1561,17600.0
2013-05-28 12:40:00,18.31,18.32,18.29,18.29,12800.0,14.1639,14.1716,14.1484,14.1484,12800.0
2013-05-28 12:50:00,18.29,18.3,18.27,18.3,13400.0,14.1484,14.1561,14.1329,14.1561,13400.0
2013-05-28 13:00:00,18.3,18.33,18.3,18.31,21800.0,14.1561,14.1793,14.1561,14.1639,21800.0
2013-05-28 13:10:00,18.31,18.32,18.29,18.3,38200.0,14.1639,14.1716,14.1484,14.1561,38200.0
2013-05-28 13:20:00,18.3,18.3,18.27,18.28,31800.0,14.1561,14.1561,14.1329,14.1407,31800.0
2013-05-28 13:30:00,18.28,18.28,18.24,18.25,38400.0,14.1407,14.1407,14.1097,14.1175,38400.0
2013-05-28 13:40:00,18.24,18.25,18.23,18.23,41000.0,14.1097,14.1175,14.102,14.102,41000.0
2013-05-28 13:50:00,18.23,18.24,18.2,18.21,33400.0,14.102,14.1097,14.0788,14.0865,33400.0
2013-05-28 14:00:00,18.21,18.23,18.19,18.23,43200.0,14.0865,14.102,14.071,14.102,43200.0
2013-05-28 14:10:00,18.23,18.23,18.19,18.21,66800.0,14.102,14.102,14.071,14.0865,66800.0
2013-05-28 14:20:00,18.21,18.21,18.17,18.18,59200.0,14.0865,14.0865,14.0556,14.0633,59200.0
2013-05-28 14:30:00,18.19,18.19,18.15,18.15,49200.0,14.071,14.071,14.0401,14.0401,49200.0
2013-05-28 14:40:00,18.15,18.2,18.15,18.2,71000.0,14.0401,14.0788,14.0401,14.0788,71000.0
2013-05-28 14:50:00,18.19,18.21,18.19,18.19,33600.0,14.071,14.0865,14.071,14.071,33600.0
2013-05-28 15:00:00,18.2,18.23,18.19,18.23,73600.0,14.0788,14.102,14.071,14.102,73600.0
2013-05-28 15:10:00,18.23,18.23,18.2,18.23,56000.0,14.102,14.102,14.0788,14.102,56000.0
2013-05-28 15:20:00,18.24,18.24,18.22,18.23,44600.0,14.1097,14.1097,14.0943,14.102,44600.0
2013-05-28 15:30:00,18.23,18.27,18.23,18.27,39200.0,14.102,14.1329,14.102,14.1329,39200.0
2013-05-28 15:40:00,18.27,18.29,18.25,18.27,78800.0,14.1329,14.1484,14.1175,14.1329,78800.0
2013-05-28 15:50:00,18.26,18.26,18.22,18.23,164200.0,14.1252,14.1252,14.0943,14.102,164200.0
2013-05-29 09:30:00,18.36,18.36,18.18,18.27,131600.0,14.2026,14.2026,14.0633,14.1329,131600.0
2013-05-29 09:40:00,18.27,18.28,18.16,18.18,65800.0,14.1329,14.1407,14.0478,14.0633,65800.0
2013-05-29 09:50:00,18.19,18.21,18.16,18.2,57200.0,14.071,14.0865,14.0478,14.0788,57200.0
2013-05-29 10:00:00,18.21,18.25,18.19,18.22,112000.0,14.0865,14.1175,14.071,14.0943,112000.0
2013-05-29 10:10:00,18.22,18.25,18.21,18.24,64000.0,14.0943,14.1175,14.0865,14.1097,64000.0
2013-05-29 10:20:00,18.23,18.24,18.2,18.2,66200.0,14.102,14.1097,14.0788,14.0788,66200.0
2013-05-29 10:30:00,18.2,18.22,18.19,18.2,67400.0,14.0788,14.0943,14.071,14.0788,67400.0
2013-05-29 10:40:00,18.2,18.2,18.17,18.19,58600.0,14.0788,14.0788,14.0556,14.071,58600.0
2013-05-29 10:50:00,18.19,18.2,18.17,18.17,43000.0,14.071,14.0788,14.0556,14.0556,43000.0
2013-05-29 11:00:00,18.18,18.18,18.16,18.18,52400.0,14.0633,14.0633,14.0478,14.0633,52400.0
2013-05-29 11:10:00,18.18,18.19,18.18,18.19,191600.0,14.0633,14.071,14.0633,14.071,191600.0
2013-05-29 11:20:00,18.18,18.23,18.18,18.22,34600.0,14.0633,14.102,14.0633,14.0943,34600.0
2013-05-29 11:30:00,18.22,18.24,18.22,18.23,86000.0,14.0943,14.1097,14.0943,14.102,86000.0
2013-05-29 11:40:00,18.23,18.24,18.19,18.24,68800.0,14.102,14.1097,14.071,14.1097,68800.0
2013-05-29 11:50:00,18.24,18.25,18.21,18.21,45200.0,14.1097,14.1175,14.0865,14.0865,45200.0
2013-05-29 12:00:00,18.22,18.24,18.19,18.2,49800.0,14.0943,14.1097,14.071,14.0788,49800.0
2013-05-29 12:10:00,18.19,18.25,18.19,18.24,31600.0,14.071,14.1175,14.071,14.1097,31600.0
2013-05-29 12:20:00,18.24,18.24,18.23,18.24,29600.0,14.1097,14.1097,14.102,14.1097,29600.0
2013-05-29 12:30:00,18.24,18.25,18.23,18.25,38600.0,14.1097,14.1175,14.102,14.1175,38600.0
2013-05-29 12:40:00,18.25,18.27,18.25,18.25,60200.0,14.1175,14.1329,14.1175,14.1175,60200.0
2013-05-29 12:50:00,18.25,18.28,18.23,18.28,77200.0,14.1175,14.1407,14.102,14.1407,77200.0
2013-05-29 13:00:00,18.28,18.32,18.27,18.31,70600.0,14.1407,14.1716,14.1329,14.1639,70600.0
2013-05-29 13:10:00,18.31,18.32,18.29,18.32,70000.0,14.1639,14.1716,14.1484,14.1716,70000.0
2013-05-29 13:20:00,18.32,18.36,18.32,18.35,87400.0,14.1716,14.2026,14.1716,14.1948,87400.0
2013-05-29 13:30:00,18.35,18.42,18.35,18.42,63600.0,14.1948,14.249,14.1948,14.249,63600.0
2013-05-29 13:40:00,18.42,18.43,18.41,18.43,115200.0,14.249,14.2567,14.2412,14.2567,115200.0
2013-05-29 13:50:00,18.43,18.46,18.42,18.46,93000.0,14.2567,14.2799,14.249,14.2799,93000.0
2013-05-29 14:00:00,18.45,18.48,18.43,18.47,108000.0,14.2722,14.2954,14.2567,14.2876,108000.0
2013-05-29 14:10:00,18.47,18.47,18.46,18.46,73600.0,14.2876,14.2876,14.2799,14.2799,73600.0
2013-05-29 14:20:00,18.46,18.46,18.43,18.43,37200.0,14.2799,14.2799,14.2567,14.2567,37200.0
2013-05-29 14:30:00,18.43,18.43,18.41,18.41,60000.0,14.2567,14.2567,14.2412,14.2412,60000.0
2013-05-29 14:40:00,18.41,18.41,18.39,18.39,56400.0,14.2412,14.2412,14.2258,14.2258,56400.0
2013-05-29 14:50:00,18.39,18.41,18.37,18.39,79800.0,14.2258,14.2412,14.2103,14.2258,79800.0
2013-05-29 15:00:00,18.38,18.4,18.36,18.37,125800.0,14.218,14.2335,14.2026,14.2103,125800.0
2013-05-29 15:10:00,18.37,18.4,18.36,18.38,89400.0,14.2103,14.2335,14.2026,14.218,89400.0
2013-05-29 15:20:00,18.37,18.41,18.37,18.4,144600.0,14.2103,14.2412,14.2103,14.2335,144600.0
2013-05-29 15:30:00,18.4,18.41,18.36,18.36,71000.0,14.2335,14.2412,14.2026,14.2026,71000.0
2013-05-29 15:40:00,18.36,18.36,18.32,18.33,173000.0,14.2026,14.2026,14.1716,14.1793,173000.0
2013-05-29 15:50:00,18.33,18.33,18.29,18.3,272200.0,14.1793,14.1793,14.1484,14.1561,272200.0
2013-05-30 09:30:00,18.36,18.47,18.32,18.45,102600.0,14.2026,14.2876,14.1716,14.2722,102600.0
2013-05-30 09:40:00,18.45,18.57,18.45,18.57,193000.0,14.2722,14.365,14.2722,14.365,193000.0
2013-05-30 09:50:00,18.57,18.6,18.56,18.57,99200.0,14.365,14.3882,14.3573,14.365,99200.0
2013-05-30 10:00:00,18.57,18.6,18.56,18.58,81800.0,14.365,14.3882,14.3573,14.3727,81800.0
2013-05-30 10:10:00,18.58,18.6,18.55,18.56,66400.0,14.3727,14.3882,14.3495,14.3573,66400.0
2013-05-30 10:20:00,18.56,18.58,18.55,18.56,57200.0,14.3573,14.3727,14.3495,14.3573,57200.0
2013-05-30 10:30:00,18.56,18.56,18.54,18.55,91000.0,14.3573,14.3573,14.3418,14.3495,91000.0
2013-05-30 10:40:00,18.56,18.56,18.54,18.56,101800.0,14.3573,14.3573,14.3418,14.3573,101800.0
2013-05-30 10:50:00,18.56,18.6,18.55,18.59,76800.0,14.3573,14.3882,14.3495,14.3805,76800.0
2013-05-30 11:00:00,18.6,18.61,18.58,18.58,70800.0,14.3882,14.3959,14.3727,14.3727,70800.0
2013-05-30 11:10:00,18.58,18.61,18.58,18.59,47600.0,14.3727,14.3959,14.3727,14.3805,47600.0
2013-05-30 11:20:00,18.59,18.61,18.58,18.6,70000.0,14.3805,14.3959,14.3727,14.3882,70000.0
2013-05-30 11:30:00,18.6,18.63,18.6,18.6,62600.0,14.3882,14.4114,14.3882,14.3882,62600.0
2013-05-30 11:40:00,18.61,18.61,18.59,18.6,43600.0,14.3959,14.3959,14.3805,14.3882,43600.0
2013-05-30 11:50:00,18.6,18.63,18.6,18.63,116600.0,14.3882,14.4114,14.3882,14.4114,116600.0
2013-05-30 12:00:00,18.63,18.65,18.61,18.65,58400.0,14.4114,14.4269,14.3959,14.4269,58400.0
2013-05-30 12:10:00,18.65,18.65,18.63,18.64,76200.0,14.4269,14.4269,14.4114,14.4191,76200.0
2013-05-30 12:20:00,18.64,18.64,18.63,18.64,67400.0,14.4191,14.4191,14.4114,14.4191,67400.0
2013-05-30 12:30:00,18.64,18.66,18.63,18.64,48600.0,14.4191,14.4346,14.4114,14.4191,48600.0
2013-05-30 12:40:00,18.64,18.64,18.61,18.62,61800.0,14.4191,14.4191,14.3959,14.4037,61800.0
2013-05-30 12:50:00,18.63,18.63,18.61,18.62,24200.0,14.4114,14.4114,14.3959,14.4037,24200.0
2013-05-30 13:00:00,18.63,18.63,18.61,18.61,51800.0,14.4114,14.4114,14.3959,14.3959,51800.0
2013-05-30 13:10:00,18.61,18.62,18.6,18.61,23200.0,14.3959,14.4037,14.3882,14.3959,23200.0
2013-05-30 13:20:00,18.61,18.63,18.61,18.62,22600.0,14.3959,14.4114,14.3959,14.4037,22600.0
2013-05-30 13:30:00,18.63,18.68,18.63,18.67,111000.0,14.4114,14.4501,14.4114,14.4424,111000.0
2013-05-30 13:40:00,18.67,18.68,18.67,18.68,33400.0,14.4424,14.4501,14.4424,14.4501,33400.0
2013-05-30 13:50:00,18.68,18.68,18.67,18.67,56600.0,14.4501,14.4501,14.4424,14.4424,56600.0
2013-05-30 14:00:00,18.67,18.68,18.65,18.65,110600.0,14.4424,14.4501,14.4269,14.4269,110600.0
2013-05-30 14:10:00,18.65,18.66,18.64,18.65,38400.0,14.4269,14.4346,14.4191,14.4269,38400.0
2013-05-30 14:20:00,18.66,18.67,18.66,18.67,20400.0,14.4346,14.4424,14.4346,14.4424,20400.0
2013-05-30 14:30:00,18.67,18.68,18.66,18.67,33000.0,14.4424,14.4501,14.4346,14.4424,33000.0
2013-05-30 14:40:00,18.67,18.68,18.66,18.68,29400.0,14.4424,14.4501,14.4346,14.4501,29400.0
2013-05-30 14:50:00,18.68,18.68,18.67,18.67,29400.0,14.4501,14.4501,14.4424,14.4424,29400.0
2013-05-30 15:00:00,18.67,18.67,18.65,18.66,39800.0,14.4424,14.4424,14.4269,14.4346,39800.0
2013-05-30 15:10:00,18.65,18.66,18.64,18.64,45400.0,14.4269,14.4346,14.4191,14.4191,45400.0
2013-05-30 15:20:00,18.64,18.65,18.63,18.63,64200.0,14.4191,14.4269,14.4114,14.4114,64200.0
2013-05-30 15:30:00,18.63,18.64,18.6,18.6,76400.0,14.4114,14.4191,14.3882,14.3882,76400.0
2013-05-30 15:40:00,18.61,18.64,18.6,18.64,90600.0,14.3959,14.4191,14.3882,14.4191,90600.0
2013-05-30 15:50:00,18.63,18.64,18.59,18.63,521000.0,14.4114,14.4191,14.3805,14.4114,521000.0
2013-05-31 09:30:00,18.5,18.56,18.47,18.55,113600.0,14.3109,14.3573,14.2876,14.3495,113600.0
2013-05-31 09:40:00,18.54,18.59,18.52,18.57,83400.0,14.3418,14.3805,14.3263,14.365,83400.0
2013-05-31 09:50:00,18.59,18.6,18.55,18.56,46200.0,14.3805,14.3882,14.3495,14.3573,46200.0
2013-05-31 10:00:00,18.57,18.58,18.52,18.53,75000.0,14.365,14.3727,14.3263,14.3341,75000.0
2013-05-31 10:10:00,18.53,18.53,18.5,18.52,62400.0,14.3341,14.3341,14.3109,14.3263,62400.0
2013-05-31 10:20:00,18.52,18.56,18.5,18.52,66000.0,14.3263,14.3573,14.3109,14.3263,66000.0
2013-05-31 10:30:00,18.52,18.53,18.5,18.53,102800.0,14.3263,14.3341,14.3109,14.3341,102800.0
2013-05-31 10:40:00,18.52,18.53,18.49,18.5,50600.0,14.3263,14.3341,14.3031,14.3109,50600.0
2013-05-31 10:50:00,18.5,18.5,18.48,18.49,29400.0,14.3109,14.3109,14.2954,14.3031,29400.0
2013-05-31 11:00:00,18.49,18.54,18.48,18.54,79600.0,14.3031,14.3418,14.2954,14.3418,79600.0
2013-05-31 11:10:00,18.54,18.59,18.53,18.58,85800.0,14.3418,14.3805,14.3341,14.3727,85800.0
2013-05-31 11:20:00,18.59,18.61,18.57,18.59,48400.0,14.3805,14.3959,14.365,14.3805,48400.0
2013-05-31 11:30:00,18.59,18.61,18.58,18.58,31200.0,14.3805,14.3959,14.3727,14.3727,31200.0
2013-05-31 11:40:00,18.58,18.59,18.56,18.57,26800.0,14.3727,14.3805,14.3573,14.365,26800.0
2013-05-31 11:50:00,18.57,18.57,18.55,18.55,22200.0,14.365,14.365,14.3495,14.3495,22200.0
2013-05-31 12:00:00,18.55,18.56,18.52,18.53,36600.0,14.3495,14.3573,14.3263,14.3341,36600.0
2013-05-31 12:10:00,18.54,18.55,18.49,18.5,47800.0,14.3418,14.3495,14.3031,14.3109,47800.0
2013-05-31 12:20:00,18.5,18.51,18.49,18.51,34400.0,14.3109,14.3186,14.3031,14.3186,34400.0
2013-05-31 12:30:00,18.51,18.52,18.5,18.51,21000.0,14.3186,14.3263,14.3109,14.3186,21000.0
2013-05-31 12:40:00,18.5,18.51,18.5,18.5,30400.0,14.3109,14.3186,14.3109,14.3109,30400.0
2013-05-31 12:50:00,18.5,18.5,18.47,18.47,50200.0,14.3109,14.3109,14.2876,14.2876,50200.0
2013-05-31 13:00:00,18.47,18.48,18.47,18.47,41200.0,14.2876,14.2954,14.2876,14.2876,41200.0
2013-05-31 13:10:00,18.47,18.47,18.45,18.46,42600.0,14.2876,14.2876,14.2722,14.2799,42600.0
2013-05-31 13:20:00,18.47,18.47,18.45,18.46,13200.0,14.2876,14.2876,14.2722,14.2799,13200.0
2013-05-31 13:30:00,18.46,18.46,18.43,18.43,30600.0,14.2799,14.2799,14.2567,14.2567,30600.0
2013-05-31 13:40:00,18.43,18.45,18.42,18.43,25400.0,14.2567,14.2722,14.249,14.2567,25400.0
2013-05-31 13:50:00,18.43,18.43,18.41,18.41,45000.0,14.2567,14.2567,14.2412,14.2412,45000.0
2013-05-31 14:00:00,18.42,18.42,18.41,18.42,30600.0,14.249,14.249,14.2412,14.249,30600.0
2013-05-31 14:10:00,18.42,18.42,18.36,18.38,167200.0,14.249,14.249,14.2026,14.218,167200.0
2013-05-31 14:20:00,18.38,18.39,18.37,18.38,45400.0,14.218,14.2258,14.2103,14.218,45400.0
2013-05-31 14:30:00,18.38,18.38,18.34,18.35,66600.0,14.218,14.218,14.1871,14.1948,66600.0
2013-05-31 14:40:00,18.35,18.35,18.34,18.35,59200.0,14.1948,14.1948,14.1871,14.1948,59200.0
2013-05-31 14:50:00,18.35,18.35,18.32,18.35,64200.0,14.1948,14.1948,14.1716,14.1948,64200.0
2013-05-31 15:00:00,18.34,18.36,18.33,18.36,53600.0,14.1871,14.2026,14.1793,14.2026,53600.0
2013-05-31 15:10:00,18.36,18.36,18.35,18.35,109800.0,14.2026,14.2026,14.1948,14.1948,109800.0
2013-05-31 15:20:00,18.36,18.38,18.35,18.36,99400.0,14.2026,14.218,14.1948,14.2026,99400.0
2013-05-31 15:30:00,18.35,18.35,18.32,18.35,95800.0,14.1948,14.1948,14.1716,14.1948,95800.0
2013-05-31 15:40:00,18.35,18.36,18.31,18.33,145000.0,14.1948,14.2026,14.1639,14.1793,145000.0
2013-05-31 15:50:00,18.32,18.32,18.24,18.25,607200.0,14.1716,14.1716,14.1097,14.1175,607200.0
2013-06-03 09:30:00,18.25,18.36,18.21,18.35,107800.0,14.1175,14.2026,14.0865,14.1948,107800.0
2013-06-03 09:40:00,18.35,18.35,18.24,18.32,89600.0,14.1948,14.1948,14.1097,14.1716,89600.0
2013-06-03 09:50:00,18.32,18.39,18.31,18.35,104000.0,14.1716,14.2258,14.1639,14.1948,104000.0
2013-06-03 10:00:00,18.33,18.36,18.24,18.35,111200.0,14.1793,14.2026,14.1097,14.1948,111200.0
2013-06-03 10:10:00,18.35,18.36,18.33,18.35,90600.0,14.1948,14.2026,14.1793,14.1948,90600.0
2013-06-03 10:20:00,18.35,18.35,18.27,18.28,56800.0,14.1948,14.1948,14.1329,14.1407,56800.0
2013-06-03 10:30:00,18.28,18.29,18.25,18.27,131400.0,14.1407,14.1484,14.1175,14.1329,131400.0
2013-06-03 10:40:00,18.27,18.28,18.23,18.24,134000.0,14.1329,14.1407,14.102,14.1097,134000.0
2013-06-03 10:50:00,18.25,18.27,18.24,18.25,63000.0,14.1175,14.1329,14.1097,14.1175,63000.0
2013-06-03 11:00:00,18.25,18.28,18.25,18.25,77400.0,14.1175,14.1407,14.1175,14.1175,77400.0
2013-06-03 11:10:00,18.25,18.25,18.21,18.23,65000.0,14.1175,14.1175,14.0865,14.102,65000.0
2013-06-03 11:20:00,18.23,18.23,18.18,18.2,104000.0,14.102,14.102,14.0633,14.0788,104000.0
2013-06-03 11:30:00,18.2,18.2,18.17,18.18,67400.0,14.0788,14.0788,14.0556,14.0633,67400.0
2013-06-03 11:40:00,18.18,18.24,18.18,18.22,70000.0,14.0633,14.1097,14.0633,14.0943,70000.0
2013-06-03 11:50:00,18.23,18.25,18.21,18.24,86200.0,14.102,14.1175,14.0865,14.1097,86200.0
2013-06-03 12:00:00,18.24,18.25,18.2,18.24,101800.0,14.1097,14.1175,14.0788,14.1097,101800.0
2013-06-03 12:10:00,18.24,18.27,18.21,18.23,44800.0,14.1097,14.1329,14.0865,14.102,44800.0
2013-06-03 12:20:00,18.23,18.24,18.2,18.23,28200.0,14.102,14.1097,14.0788,14.102,28200.0
2013-06-03 12:30:00,18.24,18.24,18.21,18.22,51600.0,14.1097,14.1097,14.0865,14.0943,51600.0
2013-06-03 12:40:00,18.22,18.29,18.22,18.28,51200.0,14.0943,14.1484,14.0943,14.1407,51200.0
2013-06-03 12:50:00,18.28,18.29,18.27,18.27,43600.0,14.1407,14.1484,14.1329,14.1329,43600.0
2013-06-03 13:00:00,18.26,18.28,18.25,18.27,59400.0,14.1252,14.1407,14.1175,14.1329,59400.0
2013-06-03 13:10:00,18.27,18.28,18.27,18.27,29400.0,14.1329,14.1407,14.1329,14.1329,29400.0
2013-06-03 13:20:00,18.27,18.28,18.25,18.25,52400.0,14.1329,14.1407,14.1175,14.1175,52400.0
2013-06-03 13:30:00,18.26,18.27,18.24,18.25,28600.0,14.1252,14.1329,14.1097,14.1175,28600.0
2013-06-03 13:40:00,18.25,18.25,18.24,18.24,18400.0,14.1175,14.1175,14.1097,14.1097,18400.0
2013-06-03 13:50:00,18.24,18.29,18.24,18.25,62600.0,14.1097,14.1484,14.1097,14.1175,62600.0
2013-06-03 14:00:00,18.25,18.32,18.25,18.32,49200.0,14.1175,14.1716,14.1175,14.1716,49200.0
2013-06-03 14:10:00,18.32,18.33,18.27,18.27,31600.0,14.1716,14.1793,14.1329,14.1329,31600.0
2013-06-03 14:20:00,18.27,18.28,18.25,18.25,59800.0,14.1329,14.1407,14.1175,14.1175,59800.0
2013-06-03 14:30:00,18.25,18.27,18.24,18.27,38000.0,14.1175,14.1329,14.1097,14.1329,38000.0
2013-06-03 14:40:00,18.26,18.3,18.26,18.28,55200.0,14.1252,14.1561,14.1252,14.1407,55200.0
2013-06-03 14:50:00,18.28,18.3,18.27,18.3,100400.0,14.1407,14.1561,14.1329,14.1561,100400.0
2013-06-03 15:00:00,18.3,18.33,18.29,18.31,61600.0,14.1561,14.1793,14.1484,14.1639,61600.0
2013-06-03 15:10:00,18.31,18.33,18.31,18.33,70800.0,14.1639,14.1793,14.1639,14.1793,70800.0
2013-06-03 15:20:00,18.33,18.35,18.33,18.35,50000.0,14.1793,14.1948,14.1793,14.1948,50000.0
2013-06-03 15:30:00,18.34,18.38,18.34,18.38,150800.0,14.1871,14.218,14.1871,14.218,150800.0
2013-06-03 15:40:00,18.38,18.43,18.38,18.41,165600.0,14.218,14.2567,14.218,14.2412,165600.0
2013-06-03 15:50:00,18.41,18.43,18.38,18.43,278200.0,14.2412,14.2567,14.218,14.2567,278200.0
2013-06-04 09:30:00,19.13,19.18,18.9,19.09,637200.0,14.7982,14.8369,14.6203,14.7673,637200.0
2013-06-04 09:40:00,19.08,19.13,18.93,18.95,424600.0,14.7595,14.7982,14.6435,14.659,424600.0
2013-06-04 09:50:00,18.95,19.04,18.94,19.0,358800.0,14.659,14.7286,14.6512,14.6976,358800.0
2013-06-04 10:00:00,19.0,19.01,18.83,18.86,277200.0,14.6976,14.7054,14.5661,14.5893,277200.0
2013-06-04 10:10:00,18.87,18.93,18.85,18.92,256400.0,14.5971,14.6435,14.5816,14.6357,256400.0
2013-06-04 10:20:00,18.92,19.0,18.91,18.99,201800.0,14.6357,14.6976,14.628,14.6899,201800.0
2013-06-04 10:30:00,18.99,19.0,18.97,18.99,148400.0,14.6899,14.6976,14.6744,14.6899,148400.0
2013-06-04 10:40:00,18.99,19.0,18.96,18.97,172000.0,14.6899,14.6976,14.6667,14.6744,172000.0
2013-06-04 10:50:00,18.97,18.98,18.86,18.93,413600.0,14.6744,14.6822,14.5893,14.6435,413600.0
2013-06-04 11:00:00,18.93,18.93,18.87,18.88,229400.0,14.6435,14.6435,14.5971,14.6048,229400.0
2013-06-04 11:10:00,18.89,18.89,18.81,18.81,134600.0,14.6125,14.6125,14.5507,14.5507,134600.0
2013-06-04 11:20:00,18.82,18.82,18.74,18.74,226400.0,14.5584,14.5584,14.4965,14.4965,226400.0
2013-06-04 11:30:00,18.74,18.75,18.71,18.71,176200.0,14.4965,14.5042,14.4733,14.4733,176200.0
2013-06-04 11:40:00,18.72,18.75,18.68,18.7,208800.0,14.481,14.5042,14.4501,14.4656,208800.0
2013-06-04 11:50:00,18.7,18.74,18.68,18.73,127200.0,14.4656,14.4965,14.4501,14.4888,127200.0
2013-06-04 12:00:00,18.73,18.77,18.7,18.72,204200.0,14.4888,14.5197,14.4656,14.481,204200.0
2013-06-04 12:10:00,18.72,18.75,18.68,18.68,122000.0,14.481,14.5042,14.4501,14.4501,122000.0
2013-06-04 12:20:00,18.68,18.68,18.63,18.64,127800.0,14.4501,14.4501,14.4114,14.4191,127800.0
2013-06-04 12:30:00,18.64,18.74,18.63,18.73,130400.0,14.4191,14.4965,14.4114,14.4888,130400.0
2013-06-04 12:40:00,18.73,18.73,18.7,18.7,82600.0,14.4888,14.4888,14.4656,14.4656,82600.0
2013-06-04 12:50:00,18.68,18.7,18.68,18.7,91800.0,14.4501,14.4656,14.4501,14.4656,91800.0
2013-06-04 13:00:00,18.7,18.7,18.68,18.69,127800.0,14.4656,14.4656,14.4501,14.4578,127800.0
2013-06-04 13:10:00,18.69,18.7,18.67,18.7,64200.0,14.4578,14.4656,14.4424,14.4656,64200.0
2013-06-04 13:20:00,18.69,18.73,18.65,18.65,138000.0,14.4578,14.4888,14.4269,14.4269,138000.0
2013-06-04 13:30:00,18.64,18.66,18.63,18.65,108000.0,14.4191,14.4346,14.4114,14.4269,108000.0
2013-06-04 13:40:00,18.65,18.66,18.59,18.59,159600.0,14.4269,14.4346,14.3805,14.3805,159600.0
2013-06-04 13:50:00,18.59,18.61,18.56,18.56,223000.0,14.3805,14.3959,14.3573,14.3573,223000.0
2013-06-04 14:00:00,18.56,18.56,18.47,18.47,198000.0,14.3573,14.3573,14.2876,14.2876,198000.0
2013-06-04 14:10:00,18.47,18.49,18.4,18.4,167400.0,14.2876,14.3031,14.2335,14.2335,167400.0
2013-06-04 14:20:00,18.4,18.47,18.37,18.46,236000.0,14.2335,14.2876,14.2103,14.2799,236000.0
2013-06-04 14:30:00,18.46,18.47,18.4,18.45,197800.0,14.2799,14.2876,14.2335,14.2722,197800.0
2013-06-04 14:40:00,18.45,18.52,18.45,18.5,318000.0,14.2722,14.3263,14.2722,14.3109,318000.0
2013-06-04 14:50:00,18.5,18.53,18.49,18.49,154800.0,14.3109,14.3341,14.3031,14.3031,154800.0
2013-06-04 15:00:00,18.49,18.5,18.45,18.47,168400.0,14.3031,14.3109,14.2722,14.2876,168400.0
2013-06-04 15:10:00,18.47,18.48,18.41,18.44,204000.0,14.2876,14.2954,14.2412,14.2644,204000.0
2013-06-04 15:20:00,18.43,18.49,18.43,18.49,143000.0,14.2567,14.3031,14.2567,14.3031,143000.0
2013-06-04 15:30:00,18.49,18.59,18.48,18.57,125600.0,14.3031,14.3805,14.2954,14.365,125600.0
2013-06-04 15:40:00,18.56,18.61,18.55,18.55,198800.0,14.3573,14.3959,14.3495,14.3495,198800.0
2013-06-04 15:50:00,18.55,18.57,18.53,18.55,284400.0,14.3495,14.365,14.3341,14.3495,284400.0
2013-06-05 09:30:00,18.43,18.5,18.38,18.45,95000.0,14.2567,14.3109,14.218,14.2722,95000.0
2013-06-05 09:40:00,18.46,18.5,18.43,18.5,84000.0,14.2799,14.3109,14.2567,14.3109,84000.0
2013-06-05 09:50:00,18.5,18.55,18.46,18.46,68600.0,14.3109,14.3495,14.2799,14.2799,68600.0
2013-06-05 10:00:00,18.47,18.52,18.46,18.47,78800.0,14.2876,14.3263,14.2799,14.2876,78800.0
2013-06-05 10:10:00,18.46,18.48,18.39,18.39,192200.0,14.2799,14.2954,14.2258,14.2258,192200.0
2013-06-05 10:20:00,18.39,18.43,18.38,18.43,41400.0,14.2258,14.2567,14.218,14.2567,41400.0
2013-06-05 10:30:00,18.43,18.43,18.38,18.4,44200.0,14.2567,14.2567,14.218,14.2335,44200.0
2013-06-05 10:40:00,18.39,18.42,18.35,18.35,59000.0,14.2258,14.249,14.1948,14.1948,59000.0
2013-06-05 10:50:00,18.35,18.37,18.3,18.32,52400.0,14.1948,14.2103,14.1561,14.1716,52400.0
2013-06-05 11:00:00,18.32,18.33,18.29,18.32,86800.0,14.1716,14.1793,14.1484,14.1716,86800.0
2013-06-05 11:10:00,18.31,18.36,18.31,18.33,35600.0,14.1639,14.2026,14.1639,14.1793,35600.0
2013-06-05 11:20:00,18.33,18.35,18.32,18.33,51600.0,14.1793,14.1948,14.1716,14.1793,51600.0
2013-06-05 11:30:00,18.32,18.35,18.3,18.34,47800.0,14.1716,14.1948,14.1561,14.1871,47800.0
2013-06-05 11:40:00,18.34,18.36,18.32,18.35,21000.0,14.1871,14.2026,14.1716,14.1948,21000.0
2013-06-05 11:50:00,18.35,18.36,18.31,18.32,106400.0,14.1948,14.2026,14.1639,14.1716,106400.0
2013-06-05 12:00:00,18.32,18.34,18.28,18.34,79600.0,14.1716,14.1871,14.1407,14.1871,79600.0
2013-06-05 12:10:00,18.34,18.36,18.29,18.31,76200.0,14.1871,14.2026,14.1484,14.1639,76200.0
2013-06-05 12:20:00,18.31,18.35,18.3,18.34,38200.0,14.1639,14.1948,14.1561,14.1871,38200.0
2013-06-05 12:30:00,18.34,18.34,18.29,18.29,75800.0,14.1871,14.1871,14.1484,14.1484,75800.0
2013-06-05 12:40:00,18.29,18.31,18.27,18.29,47200.0,14.1484,14.1639,14.1329,14.1484,47200.0
2013-06-05 12:50:00,18.28,18.28,18.25,18.27,72200.0,14.1407,14.1407,14.1175,14.1329,72200.0
2013-06-05 13:00:00,18.27,18.36,18.25,18.36,74600.0,14.1329,14.2026,14.1175,14.2026,74600.0
2013-06-05 13:10:00,18.36,18.39,18.36,18.38,42400.0,14.2026,14.2258,14.2026,14.218,42400.0
2013-06-05 13:20:00,18.38,18.39,18.35,18.36,34400.0,14.218,14.2258,14.1948,14.2026,34400.0
2013-06-05 13:30:00,18.36,18.39,18.35,18.38,43800.0,14.2026,14.2258,14.1948,14.218,43800.0
2013-06-05 13:40:00,18.39,18.42,18.36,18.36,62200.0,14.2258,14.249,14.2026,14.2026,62200.0
2013-06-05 13:50:00,18.36,18.36,18.33,18.33,57600.0,14.2026,14.2026,14.1793,14.1793,57600.0
2013-06-05 14:00:00,18.33,18.35,18.32,18.33,111400.0,14.1793,14.1948,14.1716,14.1793,111400.0
2013-06-05 14:10:00,18.33,18.33,18.3,18.3,64000.0,14.1793,14.1793,14.1561,14.1561,64000.0
2013-06-05 14:20:00,18.31,18.31,18.26,18.29,193000.0,14.1639,14.1639,14.1252,14.1484,193000.0
2013-06-05 14:30:00,18.29,18.34,18.27,18.33,81800.0,14.1484,14.1871,14.1329,14.1793,81800.0
2013-06-05 14:40:00,18.32,18.35,18.32,18.33,78800.0,14.1716,14.1948,14.1716,14.1793,78800.0
2013-06-05 14:50:00,18.33,18.35,18.28,18.3,110000.0,14.1793,14.1948,14.1407,14.1561,110000.0
2013-06-05 15:00:00,18.3,18.31,18.25,18.25,102600.0,14.1561,14.1639,14.1175,14.1175,102600.0
2013-06-05 15:10:00,18.25,18.3,18.24,18.29,78400.0,14.1175,14.1561,14.1097,14.1484,78400.0
2013-06-05 15:20:00,18.28,18.34,18.25,18.33,132600.0,14.1407,14.1871,14.1175,14.1793,132600.0
2013-06-05 15:30:00,18.33,18.34,18.29,18.32,145800.0,14.1793,14.1871,14.1484,14.1716,145800.0
2013-06-05 15:40:00,18.32,18.32,18.25,18.26,197200.0,14.1716,14.1716,14.1175,14.1252,197200.0
2013-06-05 15:50:00,18.26,18.28,18.21,18.23,345400.0,14.1252,14.1407,14.0865,14.102,345400.0
2013-06-06 09:30:00,18.28,18.29,18.15,18.22,79200.0,14.1407,14.1484,14.0401,14.0943,79200.0
2013-06-06 09:40:00,18.22,18.26,18.21,18.23,106600.0,14.0943,14.1252,14.0865,14.102,106600.0
2013-06-06 09:50:00,18.22,18.23,18.15,18.15,96400.0,14.0943,14.102,14.0401,14.0401,96400.0
2013-06-06 10:00:00,18.16,18.19,18.14,18.16,72000.0,14.0478,14.071,14.0324,14.0478,72000.0
2013-06-06 10:10:00,18.15,18.18,18.15,18.17,88600.0,14.0401,14.0633,14.0401,14.0556,88600.0
2013-06-06 10:20:00,18.17,18.2,18.17,18.18,72200.0,14.0556,14.0788,14.0556,14.0633,72200.0
2013-06-06 10:30:00,18.18,18.18,18.08,18.08,91000.0,14.0633,14.0633,13.986,13.986,91000.0
2013-06-06 10:40:00,18.08,18.09,18.06,18.07,81000.0,13.986,13.9937,13.9705,13.9782,81000.0
2013-06-06 10:50:00,18.07,18.09,18.04,18.09,105600.0,13.9782,13.9937,13.955,13.9937,105600.0
2013-06-06 11:00:00,18.09,18.11,18.09,18.09,71800.0,13.9937,14.0092,13.9937,13.9937,71800.0
2013-06-06 11:10:00,18.1,18.1,18.06,18.06,76200.0,14.0014,14.0014,13.9705,13.9705,76200.0
2013-06-06 11:20:00,18.06,18.06,18.03,18.04,117600.0,13.9705,13.9705,13.9473,13.955,117600.0
2013-06-06 11:30:00,18.04,18.06,18.03,18.06,95200.0,13.955,13.9705,13.9473,13.9705,95200.0
2013-06-06 11:40:00,18.06,18.07,18.04,18.04,63000.0,13.9705,13.9782,13.955,13.955,63000.0
2013-06-06 11:50:00,18.04,18.04,17.98,18.0,131200.0,13.955,13.955,13.9086,13.9241,131200.0
2013-06-06 12:00:00,18.0,18.01,17.96,17.96,82400.0,13.9241,13.9318,13.8931,13.8931,82400.0
2013-06-06 12:10:00,17.96,17.98,17.95,17.96,73000.0,13.8931,13.9086,13.8854,13.8931,73000.0
2013-06-06 12:20:00,17.95,17.96,17.87,17.89,174000.0,13.8854,13.8931,13.8235,13.839,174000.0
2013-06-06 12:30:00,17.89,17.98,17.89,17.97,129400.0,13.839,13.9086,13.839,13.9009,129400.0
2013-06-06 12:40:00,17.97,17.99,17.96,17.96,74400.0,13.9009,13.9163,13.8931,13.8931,74400.0
2013-06-06 12:50:00,17.96,17.96,17.92,17.93,98400.0,13.8931,13.8931,13.8622,13.8699,98400.0
2013-06-06 13:00:00,17.93,18.0,17.93,17.99,116000.0,13.8699,13.9241,13.8699,13.9163,116000.0
2013-06-06 13:10:00,17.99,18.0,17.97,17.97,153600.0,13.9163,13.9241,13.9009,13.9009,153600.0
2013-06-06 13:20:00,17.97,17.98,17.9,17.92,92200.0,13.9009,13.9086,13.8467,13.8622,92200.0
2013-06-06 13:30:00,17.92,17.95,17.9,17.94,79400.0,13.8622,13.8854,13.8467,13.8777,79400.0
2013-06-06 13:40:00,17.94,17.99,17.93,17.99,305600.0,13.8777,13.9163,13.8699,13.9163,305600.0
2013-06-06 13:50:00,17.99,17.99,17.93,17.93,48600.0,13.9163,13.9163,13.8699,13.8699,48600.0
2013-06-06 14:00:00,17.93,17.98,17.92,17.97,86400.0,13.8699,13.9086,13.8622,13.9009,86400.0
2013-06-06 14:10:00,17.96,18.0,17.96,17.99,60200.0,13.8931,13.9241,13.8931,13.9163,60200.0
2013-06-06 14:20:00,17.99,18.04,17.98,18.04,47600.0,13.9163,13.955,13.9086,13.955,47600.0
2013-06-06 14:30:00,18.03,18.04,18.0,18.03,57000.0,13.9473,13.955,13.9241,13.9473,57000.0
2013-06-06 14:40:00,18.03,18.05,18.02,18.05,52000.0,13.9473,13.9627,13.9395,13.9627,52000.0
2013-06-06 14:50:00,18.05,18.07,18.03,18.03,40000.0,13.9627,13.9782,13.9473,13.9473,40000.0
2013-06-06 15:00:00,18.03,18.07,18.03,18.04,54200.0,13.9473,13.9782,13.9473,13.955,54200.0
2013-06-06 15:10:00,18.04,18.05,18.01,18.03,74400.0,13.955,13.9627,13.9318,13.9473,74400.0
2013-06-06 15:20:00,18.03,18.05,18.03,18.05,76200.0,13.9473,13.9627,13.9473,13.9627,76200.0
2013-06-06 15:30:00,18.05,18.08,18.05,18.07,96400.0,13.9627,13.986,13.9627,13.9782,96400.0
2013-06-06 15:40:00,18.06,18.07,18.03,18.06,169400.0,13.9705,13.9782,13.9473,13.9705,169400.0
2013-06-06 15:50:00,18.07,18.11,18.06,18.1,269200.0,13.9782,14.0092,13.9705,14.0014,269200.0
2013-06-07 09:30:00,18.21,18.25,18.14,18.16,122200.0,14.0865,14.1175,14.0324,14.0478,122200.0
2013-06-07 09:40:00,18.16,18.16,18.05,18.13,34000.0,14.0478,14.0478,13.9627,14.0246,34000.0
2013-06-07 09:50:00,18.13,18.18,18.11,18.18,36600.0,14.0246,14.0633,14.0092,14.0633,36600.0
2013-06-07 10:00:00,18.18,18.23,18.17,18.22,84200.0,14.0633,14.102,14.0556,14.0943,84200.0
2013-06-07 10:10:00,18.23,18.29,18.23,18.24,83800.0,14.102,14.1484,14.102,14.1097,83800.0
2013-06-07 10:20:00,18.25,18.25,18.18,18.18,85600.0,14.1175,14.1175,14.0633,14.0633,85600.0
2013-06-07 10:30:00,18.18,18.21,18.14,18.18,26600.0,14.0633,14.0865,14.0324,14.0633,26600.0
2013-06-07 10:40:00,18.18,18.2,18.17,18.2,26200.0,14.0633,14.0788,14.0556,14.0788,26200.0
2013-06-07 10:50:00,18.2,18.23,18.2,18.23,98000.0,14.0788,14.102,14.0788,14.102,98000.0
2013-06-07 11:00:00,18.23,18.25,18.23,18.24,68400.0,14.102,14.1175,14.102,14.1097,68400.0
2013-06-07 11:10:00,18.24,18.26,18.23,18.25,52600.0,14.1097,14.1252,14.102,14.1175,52600.0
2013-06-07 11:20:00,18.25,18.3,18.25,18.29,38200.0,14.1175,14.1561,14.1175,14.1484,38200.0
2013-06-07 11:30:00,18.29,18.32,18.29,18.3,50400.0,14.1484,14.1716,14.1484,14.1561,50400.0
2013-06-07 11:40:00,18.31,18.32,18.29,18.3,72400.0,14.1639,14.1716,14.1484,14.1561,72400.0
2013-06-07 11:50:00,18.3,18.33,18.3,18.31,42400.0,14.1561,14.1793,14.1561,14.1639,42400.0
2013-06-07 12:00:00,18.3,18.31,18.27,18.3,23800.0,14.1561,14.1639,14.1329,14.1561,23800.0
2013-06-07 12:10:00,18.3,18.33,18.3,18.33,32800.0,14.1561,14.1793,14.1561,14.1793,32800.0
2013-06-07 12:20:00,18.33,18.35,18.33,18.35,44400.0,14.1793,14.1948,14.1793,14.1948,44400.0
2013-06-07 12:30:00,18.36,18.36,18.34,18.34,47600.0,14.2026,14.2026,14.1871,14.1871,47600.0
2013-06-07 12:40:00,18.34,18.35,18.29,18.29,45600.0,14.1871,14.1948,14.1484,14.1484,45600.0
2013-06-07 12:50:00,18.3,18.35,18.3,18.34,30800.0,14.1561,14.1948,14.1561,14.1871,30800.0
2013-06-07 13:00:00,18.34,18.35,18.33,18.33,20800.0,14.1871,14.1948,14.1793,14.1793,20800.0
2013-06-07 13:10:00,18.33,18.33,18.32,18.32,18000.0,14.1793,14.1793,14.1716,14.1716,18000.0
2013-06-07 13:20:00,18.32,18.33,18.3,18.31,26000.0,14.1716,14.1793,14.1561,14.1639,26000.0
2013-06-07 13:30:00,18.32,18.33,18.31,18.32,25200.0,14.1716,14.1793,14.1639,14.1716,25200.0
2013-06-07 13:40:00,18.31,18.32,18.29,18.3,27400.0,14.1639,14.1716,14.1484,14.1561,27400.0
2013-06-07 13:50:00,18.3,18.3,18.27,18.27,33000.0,14.1561,14.1561,14.1329,14.1329,33000.0
2013-06-07 14:00:00,18.27,18.29,18.25,18.27,45200.0,14.1329,14.1484,14.1175,14.1329,45200.0
2013-06-07 14:10:00,18.26,18.26,18.25,18.26,17400.0,14.1252,14.1252,14.1175,14.1252,17400.0
2013-06-07 14:20:00,18.25,18.25,18.2,18.22,34200.0,14.1175,14.1175,14.0788,14.0943,34200.0
2013-06-07 14:30:00,18.23,18.23,18.21,18.23,20600.0,14.102,14.102,14.0865,14.102,20600.0
2013-06-07 14:40:00,18.23,18.24,18.23,18.24,61800.0,14.102,14.1097,14.102,14.1097,61800.0
2013-06-07 14:50:00,18.24,18.25,18.23,18.23,53600.0,14.1097,14.1175,14.102,14.102,53600.0
2013-06-07 15:00:00,18.23,18.27,18.23,18.24,70400.0,14.102,14.1329,14.102,14.1097,70400.0
2013-06-07 15:10:00,18.24,18.28,18.23,18.28,61400.0,14.1097,14.1407,14.102,14.1407,61400.0
2013-06-07 15:20:00,18.28,18.3,18.28,18.3,122600.0,14.1407,14.1561,14.1407,14.1561,122600.0
2013-06-07 15:30:00,18.3,18.32,18.3,18.32,69200.0,14.1561,14.1716,14.1561,14.1716,69200.0
2013-06-07 15:40:00,18.32,18.34,18.31,18.34,105600.0,14.1716,14.1871,14.1639,14.1871,105600.0
2013-06-07 15:50:00,18.34,18.36,18.34,18.35,225200.0,14.1871,14.2026,14.1871,14.1948,225200.0
2013-06-10 09:30:00,18.35,18.43,18.35,18.35,134800.0,14.1948,14.2567,14.1948,14.1948,134800.0
2013-06-10 09:40:00,18.35,18.4,18.35,18.38,62200.0,14.1948,14.2335,14.1948,14.218,62200.0
2013-06-10 09:50:00,18.38,18.43,18.36,18.39,81000.0,14.218,14.2567,14.2026,14.2258,81000.0
2013-06-10 10:00:00,18.39,18.42,18.35,18.4,155000.0,14.2258,14.249,14.1948,14.2335,155000.0
2013-06-10 10:10:00,18.39,18.4,18.36,18.38,82000.0,14.2258,14.2335,14.2026,14.218,82000.0
2013-06-10 10:20:00,18.38,18.5,18.38,18.48,240600.0,14.218,14.3109,14.218,14.2954,240600.0
2013-06-10 10:30:00,18.48,18.52,18.47,18.52,76000.0,14.2954,14.3263,14.2876,14.3263,76000.0
2013-06-10 10:40:00,18.52,18.53,18.5,18.52,81200.0,14.3263,14.3341,14.3109,14.3263,81200.0
2013-06-10 10:50:00,18.52,18.52,18.48,18.48,78600.0,14.3263,14.3263,14.2954,14.2954,78600.0
2013-06-10 11:00:00,18.48,18.5,18.47,18.48,80800.0,14.2954,14.3109,14.2876,14.2954,80800.0
2013-06-10 11:10:00,18.48,18.48,18.47,18.47,69600.0,14.2954,14.2954,14.2876,14.2876,69600.0
2013-06-10 11:20:00,18.48,18.49,18.47,18.48,49600.0,14.2954,14.3031,14.2876,14.2954,49600.0
2013-06-10 11:30:00,18.48,18.49,18.46,18.47,59000.0,14.2954,14.3031,14.2799,14.2876,59000.0
2013-06-10 11:40:00,18.47,18.49,18.47,18.47,58000.0,14.2876,14.3031,14.2876,14.2876,58000.0
2013-06-10 11:50:00,18.47,18.47,18.45,18.46,55000.0,14.2876,14.2876,14.2722,14.2799,55000.0
2013-06-10 12:00:00,18.46,18.5,18.46,18.48,60600.0,14.2799,14.3109,14.2799,14.2954,60600.0
2013-06-10 12:10:00,18.48,18.48,18.45,18.45,64000.0,14.2954,14.2954,14.2722,14.2722,64000.0
2013-06-10 12:20:00,18.45,18.47,18.44,18.45,38800.0,14.2722,14.2876,14.2644,14.2722,38800.0
2013-06-10 12:30:00,18.45,18.45,18.41,18.41,97200.0,14.2722,14.2722,14.2412,14.2412,97200.0
2013-06-10 12:40:00,18.41,18.42,18.37,18.38,87600.0,14.2412,14.249,14.2103,14.218,87600.0
2013-06-10 12:50:00,18.38,18.38,18.35,18.36,48200.0,14.218,14.218,14.1948,14.2026,48200.0
2013-06-10 13:00:00,18.36,18.39,18.35,18.39,36600.0,14.2026,14.2258,14.1948,14.2258,36600.0
2013-06-10 13:10:00,18.39,18.4,18.36,18.4,74200.0,14.2258,14.2335,14.2026,14.2335,74200.0
2013-06-10 13:20:00,18.4,18.42,18.39,18.4,66000.0,14.2335,14.249,14.2258,14.2335,66000.0
2013-06-10 13:30:00,18.39,18.4,18.38,18.4,30400.0,14.2258,14.2335,14.218,14.2335,30400.0
2013-06-10 13:40:00,18.4,18.41,18.39,18.4,44000.0,14.2335,14.2412,14.2258,14.2335,44000.0
2013-06-10 13:50:00,18.39,18.4,18.39,18.4,56200.0,14.2258,14.2335,14.2258,14.2335,56200.0
2013-06-10 14:00:00,18.4,18.4,18.36,18.36,124600.0,14.2335,14.2335,14.2026,14.2026,124600.0
2013-06-10 14:10:00,18.36,18.36,18.31,18.32,93400.0,14.2026,14.2026,14.1639,14.1716,93400.0
2013-06-10 14:20:00,18.33,18.4,18.33,18.39,28400.0,14.1793,14.2335,14.1793,14.2258,28400.0
2013-06-10 14:30:00,18.4,18.43,18.4,18.43,63400.0,14.2335,14.2567,14.2335,14.2567,63400.0
2013-06-10 14:40:00,18.43,18.43,18.39,18.4,206800.0,14.2567,14.2567,14.2258,14.2335,206800.0
2013-06-10 14:50:00,18.4,18.43,18.4,18.41,71600.0,14.2335,14.2567,14.2335,14.2412,71600.0
2013-06-10 15:00:00,18.41,18.42,18.39,18.42,45800.0,14.2412,14.249,14.2258,14.249,45800.0
2013-06-10 15:10:00,18.42,18.42,18.39,18.41,62400.0,14.249,14.249,14.2258,14.2412,62400.0
2013-06-10 15:20:00,18.42,18.42,18.39,18.4,66600.0,14.249,14.249,14.2258,14.2335,66600.0
2013-06-10 15:30:00,18.4,18.45,18.39,18.45,86000.0,14.2335,14.2722,14.2258,14.2722,86000.0
2013-06-10 15:40:00,18.45,18.45,18.42,18.42,107000.0,14.2722,14.2722,14.249,14.249,107000.0
2013-06-10 15:50:00,18.43,18.43,18.38,18.41,311400.0,14.2567,14.2567,14.218,14.2412,311400.0
2013-06-11 09:30:00,18.24,18.26,18.07,18.14,94400.0,14.1097,14.1252,13.9782,14.0324,94400.0
2013-06-11 09:40:00,18.14,18.2,18.13,18.16,129800.0,14.0324,14.0788,14.0246,14.0478,129800.0
2013-06-11 09:50:00,18.17,18.23,18.16,18.21,124200.0,14.0556,14.102,14.0478,14.0865,124200.0
2013-06-11 10:00:00,18.21,18.25,18.16,18.18,123000.0,14.0865,14.1175,14.0478,14.0633,123000.0
2013-06-11 10:10:00,18.18,18.18,18.13,18.16,112000.0,14.0633,14.0633,14.0246,14.0478,112000.0
2013-06-11 10:20:00,18.16,18.21,18.15,18.19,51400.0,14.0478,14.0865,14.0401,14.071,51400.0
2013-06-11 10:30:00,18.19,18.26,18.19,18.26,20600.0,14.071,14.1252,14.071,14.1252,20600.0
2013-06-11 10:40:00,18.25,18.29,18.25,18.28,21000.0,14.1175,14.1484,14.1175,14.1407,21000.0
2013-06-11 10:50:00,18.29,18.33,18.26,18.31,49000.0,14.1484,14.1793,14.1252,14.1639,49000.0
2013-06-11 11:00:00,18.31,18.32,18.27,18.29,50800.0,14.1639,14.1716,14.1329,14.1484,50800.0
2013-06-11 11:10:00,18.29,18.34,18.28,18.31,66400.0,14.1484,14.1871,14.1407,14.1639,66400.0
2013-06-11 11:20:00,18.31,18.36,18.31,18.34,76200.0,14.1639,14.2026,14.1639,14.1871,76200.0
2013-06-11 11:30:00,18.34,18.36,18.32,18.32,127400.0,14.1871,14.2026,14.1716,14.1716,127400.0
2013-06-11 11:40:00,18.32,18.34,18.3,18.33,63800.0,14.1716,14.1871,14.1561,14.1793,63800.0
2013-06-11 11:50:00,18.34,18.36,18.31,18.36,81400.0,14.1871,14.2026,14.1639,14.2026,81400.0
2013-06-11 12:00:00,18.36,18.4,18.36,18.4,68600.0,14.2026,14.2335,14.2026,14.2335,68600.0
2013-06-11 12:10:00,18.4,18.41,18.37,18.37,57600.0,14.2335,14.2412,14.2103,14.2103,57600.0
2013-06-11 12:20:00,18.37,18.39,18.36,18.39,48000.0,14.2103,14.2258,14.2026,14.2258,48000.0
2013-06-11 12:30:00,18.39,18.43,18.39,18.43,61600.0,14.2258,14.2567,14.2258,14.2567,61600.0
2013-06-11 12:40:00,18.43,18.46,18.43,18.44,71400.0,14.2567,14.2799,14.2567,14.2644,71400.0
2013-06-11 12:50:00,18.43,18.43,18.41,18.43,158600.0,14.2567,14.2567,14.2412,14.2567,158600.0
2013-06-11 13:00:00,18.43,18.46,18.43,18.46,65800.0,14.2567,14.2799,14.2567,14.2799,65800.0
2013-06-11 13:10:00,18.45,18.46,18.42,18.42,96400.0,14.2722,14.2799,14.249,14.249,96400.0
2013-06-11 13:20:00,18.42,18.43,18.39,18.39,160000.0,14.249,14.2567,14.2258,14.2258,160000.0
2013-06-11 13:30:00,18.38,18.38,18.35,18.36,130200.0,14.218,14.218,14.1948,14.2026,130200.0
2013-06-11 13:40:00,18.36,18.39,18.35,18.38,124800.0,14.2026,14.2258,14.1948,14.218,124800.0
2013-06-11 13:50:00,18.38,18.4,18.36,18.36,141400.0,14.218,14.2335,14.2026,14.2026,141400.0
2013-06-11 14:00:00,18.36,18.39,18.35,18.38,121400.0,14.2026,14.2258,14.1948,14.218,121400.0
2013-06-11 14:10:00,18.38,18.42,18.38,18.42,125400.0,14.218,14.249,14.218,14.249,125400.0
2013-06-11 14:20:00,18.42,18.45,18.42,18.45,96800.0,14.249,14.2722,14.249,14.2722,96800.0
2013-06-11 14:30:00,18.45,18.48,18.43,18.47,133400.0,14.2722,14.2954,14.2567,14.2876,133400.0
2013-06-11 14:40:00,18.47,18.48,18.45,18.47,154200.0,14.2876,14.2954,14.2722,14.2876,154200.0
2013-06-11 14:50:00,18.47,18.5,18.45,18.5,196600.0,14.2876,14.3109,14.2722,14.3109,196600.0
2013-06-11 15:00:00,18.51,18.52,18.47,18.47,163400.0,14.3186,14.3263,14.2876,14.2876,163400.0
2013-06-11 15:10:00,18.47,18.5,18.47,18.5,118400.0,14.2876,14.3109,14.2876,14.3109,118400.0
2013-06-11 15:20:00,18.5,18.55,18.49,18.52,244600.0,14.3109,14.3495,14.3031,14.3263,244600.0
2013-06-11 15:30:00,18.52,18.52,18.48,18.5,250800.0,14.3263,14.3263,14.2954,14.3109,250800.0
2013-06-11 15:40:00,18.5,18.5,18.4,18.42,274800.0,14.3109,14.3109,14.2335,14.249,274800.0
2013-06-11 15:50:00,18.42,18.42,18.38,18.39,448200.0,14.249,14.249,14.218,14.2258,448200.0
2013-06-12 09:30:00,18.56,18.56,18.47,18.48,67000.0,14.3573,14.3573,14.2876,14.2954,67000.0
2013-06-12 09:40:00,18.47,18.49,18.43,18.46,86400.0,14.2876,14.3031,14.2567,14.2799,86400.0
2013-06-12 09:50:00,18.46,18.51,18.45,18.47,69000.0,14.2799,14.3186,14.2722,14.2876,69000.0
2013-06-12 10:00:00,18.47,18.47,18.39,18.41,64600.0,14.2876,14.2876,14.2258,14.2412,64600.0
2013-06-12 10:10:00,18.4,18.44,18.37,18.4,85800.0,14.2335,14.2644,14.2103,14.2335,85800.0
2013-06-12 10:20:00,18.4,18.45,18.4,18.43,80400.0,14.2335,14.2722,14.2335,14.2567,80400.0
2013-06-12 10:30:00,18.43,18.48,18.43,18.45,119800.0,14.2567,14.2954,14.2567,14.2722,119800.0
2013-06-12 10:40:00,18.45,18.47,18.41,18.45,63800.0,14.2722,14.2876,14.2412,14.2722,63800.0
2013-06-12 10:50:00,18.45,18.46,18.42,18.44,116400.0,14.2722,14.2799,14.249,14.2644,116400.0
2013-06-12 11:00:00,18.44,18.45,18.42,18.43,48400.0,14.2644,14.2722,14.249,14.2567,48400.0
2013-06-12 11:10:00,18.43,18.44,18.4,18.42,111000.0,14.2567,14.2644,14.2335,14.249,111000.0
2013-06-12 11:20:00,18.43,18.43,18.38,18.41,99400.0,14.2567,14.2567,14.218,14.2412,99400.0
2013-06-12 11:30:00,18.4,18.45,18.4,18.41,101000.0,14.2335,14.2722,14.2335,14.2412,101000.0
2013-06-12 11:40:00,18.41,18.41,18.35,18.36,66200.0,14.2412,14.2412,14.1948,14.2026,66200.0
2013-06-12 11:50:00,18.36,18.37,18.32,18.34,79400.0,14.2026,14.2103,14.1716,14.1871,79400.0
2013-06-12 12:00:00,18.34,18.36,18.33,18.35,64600.0,14.1871,14.2026,14.1793,14.1948,64600.0
2013-06-12 12:10:00,18.34,18.34,18.3,18.32,100400.0,14.1871,14.1871,14.1561,14.1716,100400.0
2013-06-12 12:20:00,18.32,18.35,18.31,18.32,56000.0,14.1716,14.1948,14.1639,14.1716,56000.0
2013-06-12 12:30:00,18.32,18.33,18.25,18.26,42000.0,14.1716,14.1793,14.1175,14.1252,42000.0
2013-06-12 12:40:00,18.25,18.29,18.24,18.28,49800.0,14.1175,14.1484,14.1097,14.1407,49800.0
2013-06-12 12:50:00,18.29,18.31,18.28,18.29,21200.0,14.1484,14.1639,14.1407,14.1484,21200.0
2013-06-12 13:00:00,18.29,18.34,18.28,18.33,61200.0,14.1484,14.1871,14.1407,14.1793,61200.0
2013-06-12 13:10:00,18.33,18.34,18.3,18.31,24200.0,14.1793,14.1871,14.1561,14.1639,24200.0
2013-06-12 13:20:00,18.31,18.32,18.27,18.31,42400.0,14.1639,14.1716,14.1329,14.1639,42400.0
2013-06-12 13:30:00,18.3,18.32,18.27,18.28,28600.0,14.1561,14.1716,14.1329,14.1407,28600.0
2013-06-12 13:40:00,18.27,18.34,18.26,18.31,60200.0,14.1329,14.1871,14.1252,14.1639,60200.0
2013-06-12 13:50:00,18.31,18.33,18.29,18.32,50800.0,14.1639,14.1793,14.1484,14.1716,50800.0
2013-06-12 14:00:00,18.32,18.32,18.26,18.28,52600.0,14.1716,14.1716,14.1252,14.1407,52600.0
2013-06-12 14:10:00,18.28,18.29,18.21,18.24,65800.0,14.1407,14.1484,14.0865,14.1097,65800.0
2013-06-12 14:20:00,18.24,18.26,18.22,18.22,66600.0,14.1097,14.1252,14.0943,14.0943,66600.0
2013-06-12 14:30:00,18.22,18.24,18.2,18.24,55400.0,14.0943,14.1097,14.0788,14.1097,55400.0
2013-06-12 14:40:00,18.24,18.27,18.22,18.23,99400.0,14.1097,14.1329,14.0943,14.102,99400.0
2013-06-12 14:50:00,18.22,18.25,18.22,18.25,107000.0,14.0943,14.1175,14.0943,14.1175,107000.0
2013-06-12 15:00:00,18.25,18.28,18.23,18.27,205800.0,14.1175,14.1407,14.102,14.1329,205800.0
2013-06-12 15:10:00,18.27,18.27,18.21,18.21,110600.0,14.1329,14.1329,14.0865,14.0865,110600.0
2013-06-12 15:20:00,18.21,18.22,18.18,18.21,124400.0,14.0865,14.0943,14.0633,14.0865,124400.0
2013-06-12 15:30:00,18.21,18.22,18.19,18.22,111600.0,14.0865,14.0943,14.071,14.0943,111600.0
2013-06-12 15:40:00,18.22,18.22,18.18,18.19,148600.0,14.0943,14.0943,14.0633,14.071,148600.0
2013-06-12 15:50:00,18.19,18.2,18.17,18.18,566800.0,14.071,14.0788,14.0556,14.0633,566800.0
2013-06-13 09:30:00,18.18,18.2,18.08,18.13,69800.0,14.0633,14.0788,13.986,14.0246,69800.0
2013-06-13 09:40:00,18.14,18.22,18.13,18.21,96000.0,14.0324,14.0943,14.0246,14.0865,96000.0
2013-06-13 09:50:00,18.22,18.28,18.18,18.27,63600.0,14.0943,14.1407,14.0633,14.1329,63600.0
2013-06-13 10:00:00,18.27,18.36,18.26,18.29,148800.0,14.1329,14.2026,14.1252,14.1484,148800.0
2013-06-13 10:10:00,18.29,18.31,18.25,18.3,109600.0,14.1484,14.1639,14.1175,14.1561,109600.0
2013-06-13 10:20:00,18.3,18.32,18.27,18.29,53600.0,14.1561,14.1716,14.1329,14.1484,53600.0
2013-06-13 10:30:00,18.29,18.35,18.29,18.32,89000.0,14.1484,14.1948,14.1484,14.1716,89000.0
2013-06-13 10:40:00,18.32,18.35,18.32,18.33,61400.0,14.1716,14.1948,14.1716,14.1793,61400.0
2013-06-13 10:50:00,18.34,18.38,18.33,18.34,70400.0,14.1871,14.218,14.1793,14.1871,70400.0
2013-06-13 11:00:00,18.35,18.37,18.31,18.33,53800.0,14.1948,14.2103,14.1639,14.1793,53800.0
2013-06-13 11:10:00,18.34,18.36,18.32,18.36,95800.0,14.1871,14.2026,14.1716,14.2026,95800.0
2013-06-13 11:20:00,18.36,18.41,18.36,18.4,63800.0,14.2026,14.2412,14.2026,14.2335,63800.0
2013-06-13 11:30:00,18.4,18.4,18.34,18.36,56800.0,14.2335,14.2335,14.1871,14.2026,56800.0
2013-06-13 11:40:00,18.37,18.42,18.36,18.42,60200.0,14.2103,14.249,14.2026,14.249,60200.0
2013-06-13 11:50:00,18.42,18.44,18.4,18.42,51400.0,14.249,14.2644,14.2335,14.249,51400.0
2013-06-13 12:00:00,18.42,18.43,18.41,18.43,47000.0,14.249,14.2567,14.2412,14.2567,47000.0
2013-06-13 12:10:00,18.43,18.43,18.41,18.43,34400.0,14.2567,14.2567,14.2412,14.2567,34400.0
2013-06-13 12:20:00,18.43,18.45,18.42,18.43,43600.0,14.2567,14.2722,14.249,14.2567,43600.0
2013-06-13 12:30:00,18.43,18.47,18.42,18.47,46200.0,14.2567,14.2876,14.249,14.2876,46200.0
2013-06-13 12:40:00,18.46,18.46,18.45,18.46,20000.0,14.2799,14.2799,14.2722,14.2799,20000.0
2013-06-13 12:50:00,18.46,18.52,18.46,18.51,41400.0,14.2799,14.3263,14.2799,14.3186,41400.0
2013-06-13 13:00:00,18.52,18.52,18.46,18.47,47000.0,14.3263,14.3263,14.2799,14.2876,47000.0
2013-06-13 13:10:00,18.47,18.52,18.46,18.5,78400.0,14.2876,14.3263,14.2799,14.3109,78400.0
2013-06-13 13:20:00,18.5,18.5,18.47,18.49,30600.0,14.3109,14.3109,14.2876,14.3031,30600.0
2013-06-13 13:30:00,18.49,18.5,18.48,18.5,37400.0,14.3031,14.3109,14.2954,14.3109,37400.0
2013-06-13 13:40:00,18.5,18.53,18.49,18.53,38800.0,14.3109,14.3341,14.3031,14.3341,38800.0
2013-06-13 13:50:00,18.53,18.58,18.53,18.57,67400.0,14.3341,14.3727,14.3341,14.365,67400.0
2013-06-13 14:00:00,18.57,18.6,18.56,18.6,48800.0,14.365,14.3882,14.3573,14.3882,48800.0
2013-06-13 14:10:00,18.61,18.64,18.6,18.63,58800.0,14.3959,14.4191,14.3882,14.4114,58800.0
2013-06-13 14:20:00,18.63,18.65,18.61,18.61,63000.0,14.4114,14.4269,14.3959,14.3959,63000.0
2013-06-13 14:30:00,18.61,18.64,18.61,18.62,63200.0,14.3959,14.4191,14.3959,14.4037,63200.0
2013-06-13 14:40:00,18.62,18.62,18.54,18.55,55200.0,14.4037,14.4037,14.3418,14.3495,55200.0
2013-06-13 14:50:00,18.54,18.57,18.53,18.56,103400.0,14.3418,14.365,14.3341,14.3573,103400.0
2013-06-13 15:00:00,18.56,18.59,18.55,18.58,108600.0,14.3573,14.3805,14.3495,14.3727,108600.0
2013-06-13 15:10:00,18.58,18.59,18.56,18.56,72800.0,14.3727,14.3805,14.3573,14.3573,72800.0
2013-06-13 15:20:00,18.56,18.58,18.56,18.57,71400.0,14.3573,14.3727,14.3573,14.365,71400.0
2013-06-13 15:30:00,18.57,18.59,18.55,18.59,112800.0,14.365,14.3805,14.3495,14.3805,112800.0
2013-06-13 15:40:00,18.59,18.66,18.59,18.66,144800.0,14.3805,14.4346,14.3805,14.4346,144800.0
2013-06-13 15:50:00,18.65,18.65,18.6,18.63,305400.0,14.4269,14.4269,14.3882,14.4114,305400.0
2013-06-14 09:30:00,18.61,18.68,18.53,18.53,57400.0,14.3959,14.4501,14.3341,14.3341,57400.0
2013-06-14 09:40:00,18.54,18.66,18.52,18.66,56800.0,14.3418,14.4346,14.3263,14.4346,56800.0
2013-06-14 09:50:00,18.66,18.67,18.63,18.67,24200.0,14.4346,14.4424,14.4114,14.4424,24200.0
2013-06-14 10:00:00,18.67,18.7,18.66,18.67,44600.0,14.4424,14.4656,14.4346,14.4424,44600.0
2013-06-14 10:10:00,18.67,18.71,18.65,18.71,91400.0,14.4424,14.4733,14.4269,14.4733,91400.0
2013-06-14 10:20:00,18.7,18.72,18.66,18.68,33800.0,14.4656,14.481,14.4346,14.4501,33800.0
2013-06-14 10:30:00,18.68,18.71,18.66,18.66,48800.0,14.4501,14.4733,14.4346,14.4346,48800.0
2013-06-14 10:40:00,18.67,18.67,18.63,18.64,62800.0,14.4424,14.4424,14.4114,14.4191,62800.0
2013-06-14 10:50:00,18.65,18.65,18.59,18.6,76400.0,14.4269,14.4269,14.3805,14.3882,76400.0
2013-06-14 11:00:00,18.6,18.61,18.58,18.58,52600.0,14.3882,14.3959,14.3727,14.3727,52600.0
2013-06-14 11:10:00,18.58,18.6,18.57,18.59,40200.0,14.3727,14.3882,14.365,14.3805,40200.0
2013-06-14 11:20:00,18.59,18.64,18.59,18.63,33400.0,14.3805,14.4191,14.3805,14.4114,33400.0
2013-06-14 11:30:00,18.63,18.64,18.59,18.61,81800.0,14.4114,14.4191,14.3805,14.3959,81800.0
2013-06-14 11:40:00,18.61,18.61,18.54,18.54,76200.0,14.3959,14.3959,14.3418,14.3418,76200.0
2013-06-14 11:50:00,18.54,18.58,18.53,18.58,58000.0,14.3418,14.3727,14.3341,14.3727,58000.0
2013-06-14 12:00:00,18.57,18.58,18.54,18.58,43800.0,14.365,14.3727,14.3418,14.3727,43800.0
2013-06-14 12:10:00,18.58,18.61,18.56,18.61,26400.0,14.3727,14.3959,14.3573,14.3959,26400.0
2013-06-14 12:20:00,18.61,18.61,18.6,18.61,51800.0,14.3959,14.3959,14.3882,14.3959,51800.0
2013-06-14 12:30:00,18.61,18.61,18.59,18.61,44600.0,14.3959,14.3959,14.3805,14.3959,44600.0
2013-06-14 12:40:00,18.61,18.61,18.54,18.54,59600.0,14.3959,14.3959,14.3418,14.3418,59600.0
2013-06-14 12:50:00,18.55,18.56,18.51,18.52,37800.0,14.3495,14.3573,14.3186,14.3263,37800.0
2013-06-14 13:00:00,18.51,18.52,18.49,18.52,49000.0,14.3186,14.3263,14.3031,14.3263,49000.0
2013-06-14 13:10:00,18.52,18.53,18.5,18.5,67000.0,14.3263,14.3341,14.3109,14.3109,67000.0
2013-06-14 13:20:00,18.5,18.5,18.44,18.45,36000.0,14.3109,14.3109,14.2644,14.2722,36000.0
2013-06-14 13:30:00,18.43,18.48,18.43,18.46,58000.0,14.2567,14.2954,14.2567,14.2799,58000.0
2013-06-14 13:40:00,18.46,18.53,18.46,18.53,35800.0,14.2799,14.3341,14.2799,14.3341,35800.0
2013-06-14 13:50:00,18.53,18.53,18.49,18.5,37800.0,14.3341,14.3341,14.3031,14.3109,37800.0
2013-06-14 14:00:00,18.5,18.57,18.48,18.56,38200.0,14.3109,14.365,14.2954,14.3573,38200.0
2013-06-14 14:10:00,18.56,18.56,18.55,18.56,26400.0,14.3573,14.3573,14.3495,14.3573,26400.0
2013-06-14 14:20:00,18.56,18.6,18.56,18.59,42600.0,14.3573,14.3882,14.3573,14.3805,42600.0
2013-06-14 14:30:00,18.58,18.61,18.58,18.61,51400.0,14.3727,14.3959,14.3727,14.3959,51400.0
2013-06-14 14:40:00,18.61,18.61,18.58,18.59,38800.0,14.3959,14.3959,14.3727,14.3805,38800.0
2013-06-14 14:50:00,18.59,18.59,18.54,18.54,38200.0,14.3805,14.3805,14.3418,14.3418,38200.0
2013-06-14 15:00:00,18.54,18.59,18.54,18.58,58800.0,14.3418,14.3805,14.3418,14.3727,58800.0
2013-06-14 15:10:00,18.58,18.6,18.57,18.6,42200.0,14.3727,14.3882,14.365,14.3882,42200.0
2013-06-14 15:20:00,18.6,18.61,18.58,18.58,66800.0,14.3882,14.3959,14.3727,14.3727,66800.0
2013-06-14 15:30:00,18.58,18.59,18.56,18.56,52800.0,14.3727,14.3805,14.3573,14.3573,52800.0
2013-06-14 15:40:00,18.56,18.57,18.51,18.55,90600.0,14.3573,14.365,14.3186,14.3495,90600.0
2013-06-14 15:50:00,18.55,18.56,18.52,18.52,111200.0,14.3495,14.3573,14.3263,14.3263,111200.0
2013-06-17 09:30:00,18.65,18.76,18.63,18.72,140000.0,14.4269,14.512,14.4114,14.481,140000.0
2013-06-17 09:40:00,18.72,18.85,18.72,18.81,93600.0,14.481,14.5816,14.481,14.5507,93600.0
2013-06-17 09:50:00,18.82,18.86,18.8,18.84,108800.0,14.5584,14.5893,14.5429,14.5739,108800.0
2013-06-17 10:00:00,18.85,18.88,18.83,18.86,139600.0,14.5816,14.6048,14.5661,14.5893,139600.0
2013-06-17 10:10:00,18.86,18.86,18.82,18.82,92000.0,14.5893,14.5893,14.5584,14.5584,92000.0
2013-06-17 10:20:00,18.82,18.84,18.8,18.81,74400.0,14.5584,14.5739,14.5429,14.5507,74400.0
2013-06-17 10:30:00,18.81,18.83,18.78,18.79,35000.0,14.5507,14.5661,14.5274,14.5352,35000.0
2013-06-17 10:40:00,18.78,18.8,18.76,18.8,75000.0,14.5274,14.5429,14.512,14.5429,75000.0
2013-06-17 10:50:00,18.81,18.85,18.81,18.85,68800.0,14.5507,14.5816,14.5507,14.5816,68800.0
2013-06-17 11:00:00,18.84,18.85,18.83,18.85,72600.0,14.5739,14.5816,14.5661,14.5816,72600.0
2013-06-17 11:10:00,18.85,18.91,18.85,18.89,91400.0,14.5816,14.628,14.5816,14.6125,91400.0
2013-06-17 11:20:00,18.89,18.9,18.88,18.88,45600.0,14.6125,14.6203,14.6048,14.6048,45600.0
2013-06-17 11:30:00,18.88,18.9,18.86,18.88,56400.0,14.6048,14.6203,14.5893,14.6048,56400.0
2013-06-17 11:40:00,18.88,18.88,18.85,18.85,43400.0,14.6048,14.6048,14.5816,14.5816,43400.0
2013-06-17 11:50:00,18.85,18.85,18.83,18.85,45200.0,14.5816,14.5816,14.5661,14.5816,45200.0
2013-06-17 12:00:00,18.84,18.85,18.83,18.83,32800.0,14.5739,14.5816,14.5661,14.5661,32800.0
2013-06-17 12:10:00,18.83,18.83,18.82,18.83,27000.0,14.5661,14.5661,14.5584,14.5661,27000.0
2013-06-17 12:20:00,18.83,18.83,18.82,18.82,37000.0,14.5661,14.5661,14.5584,14.5584,37000.0
2013-06-17 12:30:00,18.82,18.83,18.81,18.82,40000.0,14.5584,14.5661,14.5507,14.5584,40000.0
2013-06-17 12:40:00,18.82,18.83,18.82,18.82,42200.0,14.5584,14.5661,14.5584,14.5584,42200.0
2013-06-17 12:50:00,18.82,18.82,18.79,18.82,25400.0,14.5584,14.5584,14.5352,14.5584,25400.0
2013-06-17 13:00:00,18.82,18.83,18.81,18.81,31200.0,14.5584,14.5661,14.5507,14.5507,31200.0
2013-06-17 13:10:00,18.81,18.83,18.81,18.83,21200.0,14.5507,14.5661,14.5507,14.5661,21200.0
2013-06-17 13:20:00,18.83,18.85,18.83,18.84,32000.0,14.5661,14.5816,14.5661,14.5739,32000.0
2013-06-17 13:30:00,18.84,18.85,18.82,18.83,28600.0,14.5739,14.5816,14.5584,14.5661,28600.0
2013-06-17 13:40:00,18.83,18.84,18.83,18.83,15800.0,14.5661,14.5739,14.5661,14.5661,15800.0
2013-06-17 13:50:00,18.84,18.85,18.83,18.83,27600.0,14.5739,14.5816,14.5661,14.5661,27600.0
2013-06-17 14:00:00,18.83,18.85,18.78,18.79,61400.0,14.5661,14.5816,14.5274,14.5352,61400.0
2013-06-17 14:10:00,18.79,18.81,18.76,18.79,46200.0,14.5352,14.5507,14.512,14.5352,46200.0
2013-06-17 14:20:00,18.79,18.82,18.75,18.79,110800.0,14.5352,14.5584,14.5042,14.5352,110800.0
2013-06-17 14:30:00,18.79,18.81,18.78,18.8,154600.0,14.5352,14.5507,14.5274,14.5429,154600.0
2013-06-17 14:40:00,18.81,18.81,18.77,18.78,271200.0,14.5507,14.5507,14.5197,14.5274,271200.0
2013-06-17 14:50:00,18.78,18.79,18.72,18.74,88800.0,14.5274,14.5352,14.481,14.4965,88800.0
2013-06-17 15:00:00,18.74,18.79,18.72,18.78,77000.0,14.4965,14.5352,14.481,14.5274,77000.0
2013-06-17 15:10:00,18.79,18.79,18.74,18.77,71800.0,14.5352,14.5352,14.4965,14.5197,71800.0
2013-06-17 15:20:00,18.78,18.79,18.74,18.75,97200.0,14.5274,14.5352,14.4965,14.5042,97200.0
2013-06-17 15:30:00,18.76,18.82,18.76,18.81,171600.0,14.512,14.5584,14.512,14.5507,171600.0
2013-06-17 15:40:00,18.81,18.81,18.77,18.78,114400.0,14.5507,14.5507,14.5197,14.5274,114400.0
2013-06-17 15:50:00,18.78,18.79,18.75,18.78,218200.0,14.5274,14.5352,14.5042,14.5274,218200.0
2013-06-18 09:30:00,18.75,18.9,18.75,18.86,76400.0,14.5042,14.6203,14.5042,14.5893,76400.0
2013-06-18 09:40:00,18.86,18.87,18.82,18.85,73200.0,14.5893,14.5971,14.5584,14.5816,73200.0
2013-06-18 09:50:00,18.85,18.86,18.82,18.83,94200.0,14.5816,14.5893,14.5584,14.5661,94200.0
2013-06-18 10:00:00,18.83,18.86,18.81,18.82,70400.0,14.5661,14.5893,14.5507,14.5584,70400.0
2013-06-18 10:10:00,18.82,18.88,18.81,18.86,54800.0,14.5584,14.6048,14.5507,14.5893,54800.0
2013-06-18 10:20:00,18.86,18.88,18.82,18.87,62800.0,14.5893,14.6048,14.5584,14.5971,62800.0
2013-06-18 10:30:00,18.88,18.93,18.88,18.92,74200.0,14.6048,14.6435,14.6048,14.6357,74200.0
2013-06-18 10:40:00,18.93,18.94,18.91,18.92,51400.0,14.6435,14.6512,14.628,14.6357,51400.0
2013-06-18 10:50:00,18.91,18.96,18.9,18.93,38200.0,14.628,14.6667,14.6203,14.6435,38200.0
2013-06-18 11:00:00,18.93,18.93,18.89,18.91,50200.0,14.6435,14.6435,14.6125,14.628,50200.0
2013-06-18 11:10:00,18.91,18.93,18.9,18.93,43600.0,14.628,14.6435,14.6203,14.6435,43600.0
2013-06-18 11:20:00,18.92,18.95,18.91,18.95,70000.0,14.6357,14.659,14.628,14.659,70000.0
2013-06-18 11:30:00,18.95,18.97,18.95,18.95,25200.0,14.659,14.6744,14.659,14.659,25200.0
2013-06-18 11:40:00,18.96,18.96,18.9,18.91,91200.0,14.6667,14.6667,14.6203,14.628,91200.0
2013-06-18 11:50:00,18.9,18.91,18.88,18.88,37600.0,14.6203,14.628,14.6048,14.6048,37600.0
2013-06-18 12:00:00,18.89,18.91,18.88,18.89,41200.0,14.6125,14.628,14.6048,14.6125,41200.0
2013-06-18 12:10:00,18.89,18.92,18.88,18.91,37000.0,14.6125,14.6357,14.6048,14.628,37000.0
2013-06-18 12:20:00,18.91,18.92,18.89,18.92,48000.0,14.628,14.6357,14.6125,14.6357,48000.0
2013-06-18 12:30:00,18.93,18.95,18.92,18.93,21000.0,14.6435,14.659,14.6357,14.6435,21000.0
2013-06-18 12:40:00,18.93,18.93,18.91,18.91,54800.0,14.6435,14.6435,14.628,14.628,54800.0
2013-06-18 12:50:00,18.91,18.97,18.91,18.92,36000.0,14.628,14.6744,14.628,14.6357,36000.0
2013-06-18 13:00:00,18.92,18.92,18.89,18.9,28200.0,14.6357,14.6357,14.6125,14.6203,28200.0
2013-06-18 13:10:00,18.9,18.92,18.9,18.91,72800.0,14.6203,14.6357,14.6203,14.628,72800.0
2013-06-18 13:20:00,18.92,18.92,18.89,18.9,50200.0,14.6357,14.6357,14.6125,14.6203,50200.0
2013-06-18 13:30:00,18.9,18.9,18.86,18.86,34200.0,14.6203,14.6203,14.5893,14.5893,34200.0
2013-06-18 13:40:00,18.86,18.89,18.86,18.88,17000.0,14.5893,14.6125,14.5893,14.6048,17000.0
2013-06-18 13:50:00,18.88,18.89,18.87,18.89,18000.0,14.6048,14.6125,14.5971,14.6125,18000.0
2013-06-18 14:00:00,18.89,18.94,18.89,18.93,94200.0,14.6125,14.6512,14.6125,14.6435,94200.0
2013-06-18 14:10:00,18.93,18.96,18.93,18.95,40600.0,14.6435,14.6667,14.6435,14.659,40600.0
2013-06-18 14:20:00,18.95,18.96,18.93,18.95,31000.0,14.659,14.6667,14.6435,14.659,31000.0
2013-06-18 14:30:00,18.95,18.96,18.95,18.95,22800.0,14.659,14.6667,14.659,14.659,22800.0
2013-06-18 14:40:00,18.95,19.0,18.95,19.0,295400.0,14.659,14.6976,14.659,14.6976,295400.0
2013-06-18 14:50:00,19.0,19.04,19.0,19.04,71600.0,14.6976,14.7286,14.6976,14.7286,71600.0
2013-06-18 15:00:00,19.04,19.04,19.0,19.01,47400.0,14.7286,14.7286,14.6976,14.7054,47400.0
2013-06-18 15:10:00,19.01,19.02,19.0,19.02,67000.0,14.7054,14.7131,14.6976,14.7131,67000.0
2013-06-18 15:20:00,19.02,19.04,19.02,19.04,95800.0,14.7131,14.7286,14.7131,14.7286,95800.0
2013-06-18 15:30:00,19.04,19.05,19.0,19.0,67600.0,14.7286,14.7363,14.6976,14.6976,67600.0
2013-06-18 15:40:00,19.01,19.03,18.97,18.98,101800.0,14.7054,14.7208,14.6744,14.6822,101800.0
2013-06-18 15:50:00,18.98,19.02,18.98,19.02,184400.0,14.6822,14.7131,14.6822,14.7131,184400.0
2013-06-19 09:30:00,19.0,19.08,18.99,19.04,100000.0,14.6976,14.7595,14.6899,14.7286,100000.0
2013-06-19 09:40:00,19.04,19.07,18.98,18.98,81200.0,14.7286,14.7518,14.6822,14.6822,81200.0
2013-06-19 09:50:00,18.98,18.99,18.96,18.97,21800.0,14.6822,14.6899,14.6667,14.6744,21800.0
2013-06-19 10:00:00,18.97,19.0,18.97,19.0,44000.0,14.6744,14.6976,14.6744,14.6976,44000.0
2013-06-19 10:10:00,19.0,19.0,18.97,19.0,126600.0,14.6976,14.6976,14.6744,14.6976,126600.0
2013-06-19 10:20:00,19.0,19.03,19.0,19.0,28600.0,14.6976,14.7208,14.6976,14.6976,28600.0
2013-06-19 10:30:00,19.0,19.01,18.99,19.0,19800.0,14.6976,14.7054,14.6899,14.6976,19800.0
2013-06-19 10:40:00,19.0,19.02,18.98,18.99,34800.0,14.6976,14.7131,14.6822,14.6899,34800.0
2013-06-19 10:50:00,18.98,19.0,18.96,18.99,32800.0,14.6822,14.6976,14.6667,14.6899,32800.0
2013-06-19 11:00:00,18.99,18.99,18.93,18.95,34400.0,14.6899,14.6899,14.6435,14.659,34400.0
2013-06-19 11:10:00,18.96,19.01,18.96,19.01,26200.0,14.6667,14.7054,14.6667,14.7054,26200.0
2013-06-19 11:20:00,19.01,19.01,18.96,18.98,31200.0,14.7054,14.7054,14.6667,14.6822,31200.0
2013-06-19 11:30:00,18.97,18.97,18.96,18.97,33200.0,14.6744,14.6744,14.6667,14.6744,33200.0
2013-06-19 11:40:00,18.96,18.96,18.93,18.93,30000.0,14.6667,14.6667,14.6435,14.6435,30000.0
2013-06-19 11:50:00,18.93,18.93,18.9,18.91,32400.0,14.6435,14.6435,14.6203,14.628,32400.0
2013-06-19 12:00:00,18.91,18.91,18.89,18.91,37000.0,14.628,14.628,14.6125,14.628,37000.0
2013-06-19 12:10:00,18.91,18.92,18.9,18.91,27000.0,14.628,14.6357,14.6203,14.628,27000.0
2013-06-19 12:20:00,18.91,18.91,18.88,18.89,32800.0,14.628,14.628,14.6048,14.6125,32800.0
2013-06-19 12:30:00,18.89,18.89,18.86,18.89,29400.0,14.6125,14.6125,14.5893,14.6125,29400.0
2013-06-19 12:40:00,18.89,18.91,18.89,18.91,41800.0,14.6125,14.628,14.6125,14.628,41800.0
2013-06-19 12:50:00,18.91,18.91,18.88,18.88,16200.0,14.628,14.628,14.6048,14.6048,16200.0
2013-06-19 13:00:00,18.87,18.88,18.85,18.85,51000.0,14.5971,14.6048,14.5816,14.5816,51000.0
2013-06-19 13:10:00,18.86,18.87,18.85,18.86,27000.0,14.5893,14.5971,14.5816,14.5893,27000.0
2013-06-19 13:20:00,18.86,18.86,18.85,18.85,18000.0,14.5893,14.5893,14.5816,14.5816,18000.0
2013-06-19 13:30:00,18.86,18.86,18.85,18.86,17600.0,14.5893,14.5893,14.5816,14.5893,17600.0
2013-06-19 13:40:00,18.86,18.86,18.85,18.85,23800.0,14.5893,14.5893,14.5816,14.5816,23800.0
2013-06-19 13:50:00,18.85,18.89,18.85,18.89,23000.0,14.5816,14.6125,14.5816,14.6125,23000.0
2013-06-19 14:00:00,18.89,18.91,18.79,18.83,100000.0,14.6125,14.628,14.5352,14.5661,100000.0
2013-06-19 14:10:00,18.84,18.93,18.82,18.9,122600.0,14.5739,14.6435,14.5584,14.6203,122600.0
2013-06-19 14:20:00,18.9,18.93,18.86,18.9,89400.0,14.6203,14.6435,14.5893,14.6203,89400.0
2013-06-19 14:30:00,18.9,18.93,18.82,18.88,204800.0,14.6203,14.6435,14.5584,14.6048,204800.0
2013-06-19 14:40:00,18.88,18.93,18.83,18.84,102800.0,14.6048,14.6435,14.5661,14.5739,102800.0
2013-06-19 14:50:00,18.84,18.85,18.7,18.71,100000.0,14.5739,14.5816,14.4656,14.4733,100000.0
2013-06-19 15:00:00,18.72,18.82,18.69,18.79,133800.0,14.481,14.5584,14.4578,14.5352,133800.0
2013-06-19 15:10:00,18.79,18.81,18.75,18.77,125800.0,14.5352,14.5507,14.5042,14.5197,125800.0
2013-06-19 15:20:00,18.76,18.82,18.75,18.81,106600.0,14.512,14.5584,14.5042,14.5507,106600.0
2013-06-19 15:30:00,18.81,18.83,18.78,18.81,109600.0,14.5507,14.5661,14.5274,14.5507,109600.0
2013-06-19 15:40:00,18.81,18.81,18.7,18.73,124200.0,14.5507,14.5507,14.4656,14.4888,124200.0
2013-06-19 15:50:00,18.73,18.75,18.7,18.7,188800.0,14.4888,14.5042,14.4656,14.4656,188800.0
2013-06-20 09:30:00,18.44,18.53,18.28,18.41,157000.0,14.2644,14.3341,14.1407,14.2412,157000.0
2013-06-20 09:40:00,18.41,18.43,18.32,18.38,225800.0,14.2412,14.2567,14.1716,14.218,225800.0
2013-06-20 09:50:00,18.38,18.41,18.33,18.35,94600.0,14.218,14.2412,14.1793,14.1948,94600.0
2013-06-20 10:00:00,18.35,18.39,18.29,18.33,140800.0,14.1948,14.2258,14.1484,14.1793,140800.0
2013-06-20 10:10:00,18.33,18.34,18.27,18.28,206200.0,14.1793,14.1871,14.1329,14.1407,206200.0
2013-06-20 10:20:00,18.28,18.3,18.25,18.25,110800.0,14.1407,14.1561,14.1175,14.1175,110800.0
2013-06-20 10:30:00,18.25,18.31,18.23,18.28,89400.0,14.1175,14.1639,14.102,14.1407,89400.0
2013-06-20 10:40:00,18.28,18.34,18.27,18.33,72800.0,14.1407,14.1871,14.1329,14.1793,72800.0
2013-06-20 10:50:00,18.35,18.39,18.34,18.34,97400.0,14.1948,14.2258,14.1871,14.1871,97400.0
2013-06-20 11:00:00,18.33,18.35,18.25,18.25,243000.0,14.1793,14.1948,14.1175,14.1175,243000.0
2013-06-20 11:10:00,18.25,18.3,18.24,18.25,76800.0,14.1175,14.1561,14.1097,14.1175,76800.0
2013-06-20 11:20:00,18.25,18.3,18.25,18.3,49200.0,14.1175,14.1561,14.1175,14.1561,49200.0
2013-06-20 11:30:00,18.3,18.34,18.27,18.33,48200.0,14.1561,14.1871,14.1329,14.1793,48200.0
2013-06-20 11:40:00,18.33,18.33,18.27,18.29,49600.0,14.1793,14.1793,14.1329,14.1484,49600.0
2013-06-20 11:50:00,18.29,18.31,18.26,18.26,37400.0,14.1484,14.1639,14.1252,14.1252,37400.0
2013-06-20 12:00:00,18.25,18.29,18.25,18.28,69600.0,14.1175,14.1484,14.1175,14.1407,69600.0
2013-06-20 12:10:00,18.28,18.33,18.28,18.29,57400.0,14.1407,14.1793,14.1407,14.1484,57400.0
2013-06-20 12:20:00,18.29,18.33,18.29,18.31,21800.0,14.1484,14.1793,14.1484,14.1639,21800.0
2013-06-20 12:30:00,18.31,18.36,18.28,18.28,47200.0,14.1639,14.2026,14.1407,14.1407,47200.0
2013-06-20 12:40:00,18.28,18.28,18.25,18.26,32200.0,14.1407,14.1407,14.1175,14.1252,32200.0
2013-06-20 12:50:00,18.27,18.27,18.23,18.25,31800.0,14.1329,14.1329,14.102,14.1175,31800.0
2013-06-20 13:00:00,18.25,18.3,18.25,18.3,27000.0,14.1175,14.1561,14.1175,14.1561,27000.0
2013-06-20 13:10:00,18.31,18.32,18.25,18.25,38400.0,14.1639,14.1716,14.1175,14.1175,38400.0
2013-06-20 13:20:00,18.25,18.3,18.25,18.29,30000.0,14.1175,14.1561,14.1175,14.1484,30000.0
2013-06-20 13:30:00,18.29,18.32,18.28,18.3,31400.0,14.1484,14.1716,14.1407,14.1561,31400.0
2013-06-20 13:40:00,18.3,18.32,18.29,18.32,41000.0,14.1561,14.1716,14.1484,14.1716,41000.0
2013-06-20 13:50:00,18.32,18.32,18.28,18.31,34200.0,14.1716,14.1716,14.1407,14.1639,34200.0
2013-06-20 14:00:00,18.31,18.32,18.26,18.28,51800.0,14.1639,14.1716,14.1252,14.1407,51800.0
2013-06-20 14:10:00,18.28,18.3,18.24,18.27,54000.0,14.1407,14.1561,14.1097,14.1329,54000.0
2013-06-20 14:20:00,18.27,18.27,18.21,18.21,87800.0,14.1329,14.1329,14.0865,14.0865,87800.0
2013-06-20 14:30:00,18.21,18.22,18.2,18.2,66800.0,14.0865,14.0943,14.0788,14.0788,66800.0
2013-06-20 14:40:00,18.2,18.23,18.2,18.21,24800.0,14.0788,14.102,14.0788,14.0865,24800.0
2013-06-20 14:50:00,18.21,18.21,18.17,18.17,80600.0,14.0865,14.0865,14.0556,14.0556,80600.0
2013-06-20 15:00:00,18.17,18.21,18.16,18.21,76600.0,14.0556,14.0865,14.0478,14.0865,76600.0
2013-06-20 15:10:00,18.21,18.22,18.18,18.18,62200.0,14.0865,14.0943,14.0633,14.0633,62200.0
2013-06-20 15:20:00,18.18,18.2,18.17,18.19,60400.0,14.0633,14.0788,14.0556,14.071,60400.0
2013-06-20 15:30:00,18.18,18.2,18.14,18.15,90800.0,14.0633,14.0788,14.0324,14.0401,90800.0
2013-06-20 15:40:00,18.15,18.17,18.14,18.17,93200.0,14.0401,14.0556,14.0324,14.0556,93200.0
2013-06-20 15:50:00,18.17,18.26,18.16,18.22,590600.0,14.0556,14.1252,14.0478,14.0943,590600.0
2013-06-21 09:30:00,18.27,18.46,18.27,18.29,1074400.0,14.1329,14.2799,14.1329,14.1484,1074400.0
2013-06-21 09:40:00,18.28,18.4,18.25,18.36,57800.0,14.1407,14.2335,14.1175,14.2026,57800.0
2013-06-21 09:50:00,18.38,18.4,18.3,18.3,48800.0,14.218,14.2335,14.1561,14.1561,48800.0
2013-06-21 10:00:00,18.29,18.35,18.29,18.31,59400.0,14.1484,14.1948,14.1484,14.1639,59400.0
2013-06-21 10:10:00,18.3,18.32,18.25,18.27,68000.0,14.1561,14.1716,14.1175,14.1329,68000.0
2013-06-21 10:20:00,18.27,18.3,18.26,18.28,171600.0,14.1329,14.1561,14.1252,14.1407,171600.0
2013-06-21 10:30:00,18.28,18.3,18.25,18.29,82200.0,14.1407,14.1561,14.1175,14.1484,82200.0
2013-06-21 10:40:00,18.29,18.33,18.24,18.32,58600.0,14.1484,14.1793,14.1097,14.1716,58600.0
2013-06-21 10:50:00,18.32,18.35,18.28,18.33,82600.0,14.1716,14.1948,14.1407,14.1793,82600.0
2013-06-21 11:00:00,18.33,18.33,18.28,18.33,60600.0,14.1793,14.1793,14.1407,14.1793,60600.0
2013-06-21 11:10:00,18.33,18.34,18.28,18.33,56000.0,14.1793,14.1871,14.1407,14.1793,56000.0
2013-06-21 11:20:00,18.33,18.33,18.25,18.25,76200.0,14.1793,14.1793,14.1175,14.1175,76200.0
2013-06-21 11:30:00,18.25,18.26,18.19,18.23,67600.0,14.1175,14.1252,14.071,14.102,67600.0
2013-06-21 11:40:00,18.24,18.25,18.22,18.25,61400.0,14.1097,14.1175,14.0943,14.1175,61400.0
2013-06-21 11:50:00,18.26,18.26,18.22,18.25,56400.0,14.1252,14.1252,14.0943,14.1175,56400.0
2013-06-21 12:00:00,18.25,18.32,18.25,18.31,57200.0,14.1175,14.1716,14.1175,14.1639,57200.0
2013-06-21 12:10:00,18.29,18.33,18.29,18.29,52000.0,14.1484,14.1793,14.1484,14.1484,52000.0
2013-06-21 12:20:00,18.29,18.29,18.25,18.29,38000.0,14.1484,14.1484,14.1175,14.1484,38000.0
2013-06-21 12:30:00,18.29,18.31,18.28,18.29,30000.0,14.1484,14.1639,14.1407,14.1484,30000.0
2013-06-21 12:40:00,18.3,18.38,18.28,18.37,65000.0,14.1561,14.218,14.1407,14.2103,65000.0
2013-06-21 12:50:00,18.37,18.39,18.33,18.38,49400.0,14.2103,14.2258,14.1793,14.218,49400.0
2013-06-21 13:00:00,18.39,18.4,18.35,18.39,66000.0,14.2258,14.2335,14.1948,14.2258,66000.0
2013-06-21 13:10:00,18.39,18.42,18.38,18.38,60600.0,14.2258,14.249,14.218,14.218,60600.0
2013-06-21 13:20:00,18.38,18.38,18.34,18.36,61600.0,14.218,14.218,14.1871,14.2026,61600.0
2013-06-21 13:30:00,18.36,18.39,18.34,18.35,67600.0,14.2026,14.2258,14.1871,14.1948,67600.0
2013-06-21 13:40:00,18.36,18.36,18.3,18.3,41200.0,14.2026,14.2026,14.1561,14.1561,41200.0
2013-06-21 13:50:00,18.3,18.3,18.25,18.25,87600.0,14.1561,14.1561,14.1175,14.1175,87600.0
2013-06-21 14:00:00,18.25,18.28,18.24,18.25,67400.0,14.1175,14.1407,14.1097,14.1175,67400.0
2013-06-21 14:10:00,18.25,18.31,18.25,18.31,47400.0,14.1175,14.1639,14.1175,14.1639,47400.0
2013-06-21 14:20:00,18.3,18.33,18.29,18.33,85000.0,14.1561,14.1793,14.1484,14.1793,85000.0
2013-06-21 14:30:00,18.33,18.33,18.3,18.32,75400.0,14.1793,14.1793,14.1561,14.1716,75400.0
2013-06-21 14:40:00,18.33,18.33,18.3,18.32,81400.0,14.1793,14.1793,14.1561,14.1716,81400.0
2013-06-21 14:50:00,18.32,18.36,18.32,18.36,65400.0,14.1716,14.2026,14.1716,14.2026,65400.0
2013-06-21 15:00:00,18.36,18.43,18.36,18.42,66200.0,14.2026,14.2567,14.2026,14.249,66200.0
2013-06-21 15:10:00,18.42,18.43,18.36,18.36,228400.0,14.249,14.2567,14.2026,14.2026,228400.0
2013-06-21 15:20:00,18.36,18.41,18.36,18.41,93200.0,14.2026,14.2412,14.2026,14.2412,93200.0
2013-06-21 15:30:00,18.41,18.41,18.36,18.36,76000.0,14.2412,14.2412,14.2026,14.2026,76000.0
2013-06-21 15:40:00,18.36,18.39,18.33,18.38,180200.0,14.2026,14.2258,14.1793,14.218,180200.0
2013-06-21 15:50:00,18.38,18.38,18.36,18.38,230600.0,14.218,14.218,14.2026,14.218,230600.0
2013-06-24 09:30:00,18.26,18.28,18.19,18.23,80400.0,14.1252,14.1407,14.071,14.102,80400.0
2013-06-24 09:40:00,18.2,18.32,18.19,18.29,109800.0,14.0788,14.1716,14.071,14.1484,109800.0
2013-06-24 09:50:00,18.29,18.3,18.17,18.18,65600.0,14.1484,14.1561,14.0556,14.0633,65600.0
2013-06-24 10:00:00,18.17,18.2,18.11,18.18,55800.0,14.0556,14.0788,14.0092,14.0633,55800.0
2013-06-24 10:10:00,18.18,18.23,18.18,18.18,69600.0,14.0633,14.102,14.0633,14.0633,69600.0
2013-06-24 10:20:00,18.18,18.18,18.15,18.16,60600.0,14.0633,14.0633,14.0401,14.0478,60600.0
2013-06-24 10:30:00,18.16,18.22,18.13,18.22,116600.0,14.0478,14.0943,14.0246,14.0943,116600.0
2013-06-24 10:40:00,18.22,18.25,18.18,18.23,53400.0,14.0943,14.1175,14.0633,14.102,53400.0
2013-06-24 10:50:00,18.23,18.25,18.2,18.2,28600.0,14.102,14.1175,14.0788,14.0788,28600.0
2013-06-24 11:00:00,18.19,18.24,18.18,18.22,51600.0,14.071,14.1097,14.0633,14.0943,51600.0
2013-06-24 11:10:00,18.22,18.22,18.16,18.17,43800.0,14.0943,14.0943,14.0478,14.0556,43800.0
2013-06-24 11:20:00,18.17,18.17,18.08,18.09,55200.0,14.0556,14.0556,13.986,13.9937,55200.0
2013-06-24 11:30:00,18.09,18.13,18.08,18.11,51800.0,13.9937,14.0246,13.986,14.0092,51800.0
2013-06-24 11:40:00,18.11,18.15,18.11,18.13,31000.0,14.0092,14.0401,14.0092,14.0246,31000.0
2013-06-24 11:50:00,18.13,18.18,18.13,18.16,45800.0,14.0246,14.0633,14.0246,14.0478,45800.0
2013-06-24 12:00:00,18.16,18.18,18.08,18.09,58200.0,14.0478,14.0633,13.986,13.9937,58200.0
2013-06-24 12:10:00,18.09,18.13,18.08,18.1,23800.0,13.9937,14.0246,13.986,14.0014,23800.0
2013-06-24 12:20:00,18.1,18.17,18.09,18.15,45600.0,14.0014,14.0556,13.9937,14.0401,45600.0
2013-06-24 12:30:00,18.15,18.2,18.15,18.17,29400.0,14.0401,14.0788,14.0401,14.0556,29400.0
2013-06-24 12:40:00,18.17,18.18,18.16,18.17,33600.0,14.0556,14.0633,14.0478,14.0556,33600.0
2013-06-24 12:50:00,18.17,18.21,18.14,18.2,44200.0,14.0556,14.0865,14.0324,14.0788,44200.0
2013-06-24 13:00:00,18.2,18.22,18.16,18.17,60800.0,14.0788,14.0943,14.0478,14.0556,60800.0
2013-06-24 13:10:00,18.17,18.22,18.16,18.21,70200.0,14.0556,14.0943,14.0478,14.0865,70200.0
2013-06-24 13:20:00,18.21,18.22,18.18,18.2,63600.0,14.0865,14.0943,14.0633,14.0788,63600.0
2013-06-24 13:30:00,18.2,18.21,18.18,18.2,47400.0,14.0788,14.0865,14.0633,14.0788,47400.0
2013-06-24 13:40:00,18.2,18.21,18.16,18.17,52600.0,14.0788,14.0865,14.0478,14.0556,52600.0
2013-06-24 13:50:00,18.16,18.21,18.14,18.21,48800.0,14.0478,14.0865,14.0324,14.0865,48800.0
2013-06-24 14:00:00,18.21,18.28,18.18,18.28,63800.0,14.0865,14.1407,14.0633,14.1407,63800.0
2013-06-24 14:10:00,18.28,18.3,18.24,18.27,60000.0,14.1407,14.1561,14.1097,14.1329,60000.0
2013-06-24 14:20:00,18.27,18.3,18.25,18.28,71000.0,14.1329,14.1561,14.1175,14.1407,71000.0
2013-06-24 14:30:00,18.27,18.3,18.25,18.3,99800.0,14.1329,14.1561,14.1175,14.1561,99800.0
2013-06-24 14:40:00,18.3,18.3,18.26,18.29,65800.0,14.1561,14.1561,14.1252,14.1484,65800.0
2013-06-24 14:50:00,18.29,18.31,18.23,18.24,89400.0,14.1484,14.1639,14.102,14.1097,89400.0
2013-06-24 15:00:00,18.23,18.29,18.22,18.25,74000.0,14.102,14.1484,14.0943,14.1175,74000.0
2013-06-24 15:10:00,18.26,18.28,18.2,18.22,75800.0,14.1252,14.1407,14.0788,14.0943,75800.0
2013-06-24 15:20:00,18.22,18.25,18.21,18.23,102600.0,14.0943,14.1175,14.0865,14.102,102600.0
2013-06-24 15:30:00,18.24,18.28,18.22,18.27,78400.0,14.1097,14.1407,14.0943,14.1329,78400.0
2013-06-24 15:40:00,18.27,18.28,18.17,18.18,122000.0,14.1329,14.1407,14.0556,14.0633,122000.0
2013-06-24 15:50:00,18.18,18.21,18.15,18.15,204600.0,14.0633,14.0865,14.0401,14.0401,204600.0
2013-06-25 09:30:00,18.35,18.39,18.29,18.36,102400.0,14.1948,14.2258,14.1484,14.2026,102400.0
2013-06-25 09:40:00,18.37,18.42,18.35,18.36,59800.0,14.2103,14.249,14.1948,14.2026,59800.0
2013-06-25 09:50:00,18.35,18.36,18.24,18.29,63600.0,14.1948,14.2026,14.1097,14.1484,63600.0
2013-06-25 10:00:00,18.3,18.31,18.23,18.28,62000.0,14.1561,14.1639,14.102,14.1407,62000.0
2013-06-25 10:10:00,18.27,18.27,18.21,18.23,91000.0,14.1329,14.1329,14.0865,14.102,91000.0
2013-06-25 10:20:00,18.24,18.31,18.23,18.28,45600.0,14.1097,14.1639,14.102,14.1407,45600.0
2013-06-25 10:30:00,18.28,18.35,18.27,18.32,51800.0,14.1407,14.1948,14.1329,14.1716,51800.0
2013-06-25 10:40:00,18.33,18.39,18.31,18.38,75600.0,14.1793,14.2258,14.1639,14.218,75600.0
2013-06-25 10:50:00,18.38,18.39,18.35,18.37,43200.0,14.218,14.2258,14.1948,14.2103,43200.0
2013-06-25 11:00:00,18.38,18.4,18.36,18.4,57200.0,14.218,14.2335,14.2026,14.2335,57200.0
2013-06-25 11:10:00,18.4,18.4,18.36,18.36,60000.0,14.2335,14.2335,14.2026,14.2026,60000.0
2013-06-25 11:20:00,18.36,18.37,18.31,18.32,38400.0,14.2026,14.2103,14.1639,14.1716,38400.0
2013-06-25 11:30:00,18.32,18.35,18.32,18.35,33200.0,14.1716,14.1948,14.1716,14.1948,33200.0
2013-06-25 11:40:00,18.35,18.36,18.31,18.34,44000.0,14.1948,14.2026,14.1639,14.1871,44000.0
2013-06-25 11:50:00,18.35,18.38,18.34,18.37,26800.0,14.1948,14.218,14.1871,14.2103,26800.0
2013-06-25 12:00:00,18.38,18.39,18.35,18.39,19200.0,14.218,14.2258,14.1948,14.2258,19200.0
2013-06-25 12:10:00,18.39,18.4,18.38,18.4,33600.0,14.2258,14.2335,14.218,14.2335,33600.0
2013-06-25 12:20:00,18.4,18.4,18.38,18.39,30000.0,14.2335,14.2335,14.218,14.2258,30000.0
2013-06-25 12:30:00,18.39,18.41,18.38,18.4,56200.0,14.2258,14.2412,14.218,14.2335,56200.0
2013-06-25 12:40:00,18.4,18.42,18.39,18.39,53800.0,14.2335,14.249,14.2258,14.2258,53800.0
2013-06-25 12:50:00,18.39,18.4,18.36,18.36,40000.0,14.2258,14.2335,14.2026,14.2026,40000.0
2013-06-25 13:00:00,18.36,18.39,18.35,18.35,44800.0,14.2026,14.2258,14.1948,14.1948,44800.0
2013-06-25 13:10:00,18.35,18.36,18.31,18.31,60000.0,14.1948,14.2026,14.1639,14.1639,60000.0
2013-06-25 13:20:00,18.31,18.31,18.29,18.31,32200.0,14.1639,14.1639,14.1484,14.1639,32200.0
2013-06-25 13:30:00,18.31,18.32,18.29,18.31,46600.0,14.1639,14.1716,14.1484,14.1639,46600.0
2013-06-25 13:40:00,18.31,18.34,18.29,18.34,84200.0,14.1639,14.1871,14.1484,14.1871,84200.0
2013-06-25 13:50:00,18.34,18.34,18.3,18.31,43800.0,14.1871,14.1871,14.1561,14.1639,43800.0
2013-06-25 14:00:00,18.31,18.33,18.3,18.32,52800.0,14.1639,14.1793,14.1561,14.1716,52800.0
2013-06-25 14:10:00,18.32,18.33,18.31,18.33,52000.0,14.1716,14.1793,14.1639,14.1793,52000.0
2013-06-25 14:20:00,18.33,18.33,18.28,18.29,82200.0,14.1793,14.1793,14.1407,14.1484,82200.0
2013-06-25 14:30:00,18.3,18.33,18.28,18.31,83600.0,14.1561,14.1793,14.1407,14.1639,83600.0
2013-06-25 14:40:00,18.31,18.31,18.28,18.28,52200.0,14.1639,14.1639,14.1407,14.1407,52200.0
2013-06-25 14:50:00,18.28,18.29,18.26,18.27,71600.0,14.1407,14.1484,14.1252,14.1329,71600.0
2013-06-25 15:00:00,18.27,18.29,18.25,18.29,105000.0,14.1329,14.1484,14.1175,14.1484,105000.0
2013-06-25 15:10:00,18.29,18.32,18.29,18.31,64000.0,14.1484,14.1716,14.1484,14.1639,64000.0
2013-06-25 15:20:00,18.31,18.39,18.31,18.39,65200.0,14.1639,14.2258,14.1639,14.2258,65200.0
2013-06-25 15:30:00,18.39,18.45,18.39,18.45,140600.0,14.2258,14.2722,14.2258,14.2722,140600.0
2013-06-25 15:40:00,18.44,18.46,18.42,18.42,189000.0,14.2644,14.2799,14.249,14.249,189000.0
2013-06-25 15:50:00,18.42,18.43,18.4,18.4,272400.0,14.249,14.2567,14.2335,14.2335,272400.0
2013-06-26 09:30:00,18.59,18.66,18.48,18.57,64600.0,14.3805,14.4346,14.2954,14.365,64600.0
2013-06-26 09:40:00,18.57,18.59,18.51,18.51,44200.0,14.365,14.3805,14.3186,14.3186,44200.0
2013-06-26 09:50:00,18.51,18.52,18.46,18.49,86600.0,14.3186,14.3263,14.2799,14.3031,86600.0
2013-06-26 10:00:00,18.49,18.5,18.39,18.42,68600.0,14.3031,14.3109,14.2258,14.249,68600.0
2013-06-26 10:10:00,18.43,18.43,18.34,18.36,34800.0,14.2567,14.2567,14.1871,14.2026,34800.0
2013-06-26 10:20:00,18.35,18.38,18.34,18.34,40800.0,14.1948,14.218,14.1871,14.1871,40800.0
2013-06-26 10:30:00,18.33,18.39,18.33,18.38,35800.0,14.1793,14.2258,14.1793,14.218,35800.0
2013-06-26 10:40:00,18.38,18.41,18.36,18.39,27800.0,14.218,14.2412,14.2026,14.2258,27800.0
2013-06-26 10:50:00,18.39,18.4,18.34,18.35,65000.0,14.2258,14.2335,14.1871,14.1948,65000.0
2013-06-26 11:00:00,18.35,18.36,18.32,18.34,26400.0,14.1948,14.2026,14.1716,14.1871,26400.0
2013-06-26 11:10:00,18.33,18.4,18.31,18.4,23000.0,14.1793,14.2335,14.1639,14.2335,23000.0
2013-06-26 11:20:00,18.39,18.4,18.36,18.38,15200.0,14.2258,14.2335,14.2026,14.218,15200.0
2013-06-26 11:30:00,18.38,18.4,18.36,18.37,18800.0,14.218,14.2335,14.2026,14.2103,18800.0
2013-06-26 11:40:00,18.38,18.42,18.38,18.42,84000.0,14.218,14.249,14.218,14.249,84000.0
2013-06-26 11:50:00,18.42,18.43,18.42,18.43,20800.0,14.249,14.2567,14.249,14.2567,20800.0
2013-06-26 12:00:00,18.43,18.48,18.43,18.44,24200.0,14.2567,14.2954,14.2567,14.2644,24200.0
2013-06-26 12:10:00,18.44,18.46,18.43,18.45,17800.0,14.2644,14.2799,14.2567,14.2722,17800.0
2013-06-26 12:20:00,18.45,18.46,18.43,18.44,16000.0,14.2722,14.2799,14.2567,14.2644,16000.0
2013-06-26 12:30:00,18.45,18.45,18.41,18.44,21600.0,14.2722,14.2722,14.2412,14.2644,21600.0
2013-06-26 12:40:00,18.43,18.44,18.43,18.44,18800.0,14.2567,14.2644,14.2567,14.2644,18800.0
2013-06-26 12:50:00,18.45,18.46,18.43,18.43,14800.0,14.2722,14.2799,14.2567,14.2567,14800.0
2013-06-26 13:00:00,18.43,18.46,18.43,18.45,18600.0,14.2567,14.2799,14.2567,14.2722,18600.0
2013-06-26 13:10:00,18.45,18.49,18.45,18.48,14000.0,14.2722,14.3031,14.2722,14.2954,14000.0
2013-06-26 13:20:00,18.49,18.53,18.48,18.52,132000.0,14.3031,14.3341,14.2954,14.3263,132000.0
2013-06-26 13:30:00,18.52,18.53,18.49,18.5,248000.0,14.3263,14.3341,14.3031,14.3109,248000.0
2013-06-26 13:40:00,18.5,18.5,18.48,18.5,22600.0,14.3109,14.3109,14.2954,14.3109,22600.0
2013-06-26 13:50:00,18.5,18.52,18.49,18.52,18200.0,14.3109,14.3263,14.3031,14.3263,18200.0
2013-06-26 14:00:00,18.52,18.54,18.52,18.53,25200.0,14.3263,14.3418,14.3263,14.3341,25200.0
2013-06-26 14:10:00,18.52,18.56,18.52,18.55,32200.0,14.3263,14.3573,14.3263,14.3495,32200.0
2013-06-26 14:20:00,18.54,18.57,18.54,18.56,27400.0,14.3418,14.365,14.3418,14.3573,27400.0
2013-06-26 14:30:00,18.56,18.56,18.52,18.53,24000.0,14.3573,14.3573,14.3263,14.3341,24000.0
2013-06-26 14:40:00,18.53,18.54,18.53,18.53,20600.0,14.3341,14.3418,14.3341,14.3341,20600.0
2013-06-26 14:50:00,18.53,18.56,18.53,18.54,21600.0,14.3341,14.3573,14.3341,14.3418,21600.0
2013-06-26 15:00:00,18.54,18.58,18.54,18.57,34400.0,14.3418,14.3727,14.3418,14.365,34400.0
2013-06-26 15:10:00,18.57,18.57,18.54,18.54,24200.0,14.365,14.365,14.3418,14.3418,24200.0
2013-06-26 15:20:00,18.54,18.55,18.5,18.52,129600.0,14.3418,14.3495,14.3109,14.3263,129600.0
2013-06-26 15:30:00,18.52,18.53,18.52,18.52,16800.0,14.3263,14.3341,14.3263,14.3263,16800.0
2013-06-26 15:40:00,18.52,18.52,18.48,18.5,59200.0,14.3263,14.3263,14.2954,14.3109,59200.0
2013-06-26 15:50:00,18.5,18.5,18.47,18.47,108400.0,14.3109,14.3109,14.2876,14.2876,108400.0
2013-06-27 09:30:00,18.58,18.67,18.5,18.67,61800.0,14.3727,14.4424,14.3109,14.4424,61800.0
2013-06-27 09:40:00,18.66,18.7,18.63,18.63,99000.0,14.4346,14.4656,14.4114,14.4114,99000.0
2013-06-27 09:50:00,18.64,18.66,18.61,18.61,79600.0,14.4191,14.4346,14.3959,14.3959,79600.0
2013-06-27 10:00:00,18.62,18.64,18.58,18.63,123600.0,14.4037,14.4191,14.3727,14.4114,123600.0
2013-06-27 10:10:00,18.64,18.64,18.6,18.61,79600.0,14.4191,14.4191,14.3882,14.3959,79600.0
2013-06-27 10:20:00,18.6,18.61,18.58,18.61,67600.0,14.3882,14.3959,14.3727,14.3959,67600.0
2013-06-27 10:30:00,18.61,18.63,18.58,18.58,77200.0,14.3959,14.4114,14.3727,14.3727,77200.0
2013-06-27 10:40:00,18.58,18.6,18.54,18.54,82200.0,14.3727,14.3882,14.3418,14.3418,82200.0
2013-06-27 10:50:00,18.54,18.58,18.54,18.58,82800.0,14.3418,14.3727,14.3418,14.3727,82800.0
2013-06-27 11:00:00,18.59,18.62,18.58,18.58,34800.0,14.3805,14.4037,14.3727,14.3727,34800.0
2013-06-27 11:10:00,18.59,18.6,18.57,18.59,38800.0,14.3805,14.3882,14.365,14.3805,38800.0
2013-06-27 11:20:00,18.59,18.6,18.57,18.59,43800.0,14.3805,14.3882,14.365,14.3805,43800.0
2013-06-27 11:30:00,18.59,18.59,18.55,18.55,42200.0,14.3805,14.3805,14.3495,14.3495,42200.0
2013-06-27 11:40:00,18.55,18.55,18.53,18.53,49000.0,14.3495,14.3495,14.3341,14.3341,49000.0
2013-06-27 11:50:00,18.53,18.53,18.52,18.52,33200.0,14.3341,14.3341,14.3263,14.3263,33200.0
2013-06-27 12:00:00,18.52,18.52,18.47,18.48,87600.0,14.3263,14.3263,14.2876,14.2954,87600.0
2013-06-27 12:10:00,18.48,18.49,18.47,18.47,66400.0,14.2954,14.3031,14.2876,14.2876,66400.0
2013-06-27 12:20:00,18.47,18.47,18.44,18.45,73000.0,14.2876,14.2876,14.2644,14.2722,73000.0
2013-06-27 12:30:00,18.46,18.49,18.46,18.49,38000.0,14.2799,14.3031,14.2799,14.3031,38000.0
2013-06-27 12:40:00,18.49,18.5,18.48,18.5,70600.0,14.3031,14.3109,14.2954,14.3109,70600.0
2013-06-27 12:50:00,18.49,18.5,18.49,18.5,52200.0,14.3031,14.3109,14.3031,14.3109,52200.0
2013-06-27 13:00:00,18.5,18.56,18.5,18.56,87600.0,14.3109,14.3573,14.3109,14.3573,87600.0
2013-06-27 13:10:00,18.57,18.61,18.57,18.61,54000.0,14.365,14.3959,14.365,14.3959,54000.0
2013-06-27 13:20:00,18.61,18.63,18.6,18.61,43200.0,14.3959,14.4114,14.3882,14.3959,43200.0
2013-06-27 13:30:00,18.61,18.65,18.6,18.64,27400.0,14.3959,14.4269,14.3882,14.4191,27400.0
2013-06-27 13:40:00,18.65,18.67,18.64,18.67,28800.0,14.4269,14.4424,14.4191,14.4424,28800.0
2013-06-27 13:50:00,18.68,18.68,18.63,18.63,42800.0,14.4501,14.4501,14.4114,14.4114,42800.0
2013-06-27 14:00:00,18.62,18.63,18.59,18.6,34000.0,14.4037,14.4114,14.3805,14.3882,34000.0
2013-06-27 14:10:00,18.6,18.6,18.58,18.59,29200.0,14.3882,14.3882,14.3727,14.3805,29200.0
2013-06-27 14:20:00,18.59,18.61,18.58,18.61,24200.0,14.3805,14.3959,14.3727,14.3959,24200.0
2013-06-27 14:30:00,18.61,18.63,18.6,18.6,23600.0,14.3959,14.4114,14.3882,14.3882,23600.0
2013-06-27 14:40:00,18.6,18.61,18.57,18.58,43800.0,14.3882,14.3959,14.365,14.3727,43800.0
2013-06-27 14:50:00,18.58,18.6,18.58,18.59,48000.0,14.3727,14.3882,14.3727,14.3805,48000.0
2013-06-27 15:00:00,18.58,18.6,18.58,18.59,47800.0,14.3727,14.3882,14.3727,14.3805,47800.0
2013-06-27 15:10:00,18.59,18.6,18.57,18.58,53200.0,14.3805,14.3882,14.365,14.3727,53200.0
2013-06-27 15:20:00,18.58,18.62,18.57,18.62,44000.0,14.3727,14.4037,14.365,14.4037,44000.0
2013-06-27 15:30:00,18.62,18.62,18.6,18.61,66400.0,14.4037,14.4037,14.3882,14.3959,66400.0
2013-06-27 15:40:00,18.62,18.62,18.58,18.59,95400.0,14.4037,14.4037,14.3727,14.3805,95400.0
2013-06-27 15:50:00,18.59,18.61,18.54,18.55,328000.0,14.3805,14.3959,14.3418,14.3495,328000.0
2013-06-28 09:30:00,18.45,18.5,18.41,18.45,137400.0,14.2722,14.3109,14.2412,14.2722,137400.0
2013-06-28 09:40:00,18.45,18.5,18.43,18.5,83800.0,14.2722,14.3109,14.2567,14.3109,83800.0
2013-06-28 09:50:00,18.5,18.54,18.48,18.53,93600.0,14.3109,14.3418,14.2954,14.3341,93600.0
2013-06-28 10:00:00,18.53,18.55,18.49,18.53,70600.0,14.3341,14.3495,14.3031,14.3341,70600.0
2013-06-28 10:10:00,18.53,18.56,18.5,18.55,77800.0,14.3341,14.3573,14.3109,14.3495,77800.0
2013-06-28 10:20:00,18.56,18.59,18.55,18.59,40400.0,14.3573,14.3805,14.3495,14.3805,40400.0
2013-06-28 10:30:00,18.59,18.68,18.59,18.68,81200.0,14.3805,14.4501,14.3805,14.4501,81200.0
2013-06-28 10:40:00,18.68,18.68,18.61,18.61,41800.0,14.4501,14.4501,14.3959,14.3959,41800.0
2013-06-28 10:50:00,18.62,18.67,18.61,18.62,80600.0,14.4037,14.4424,14.3959,14.4037,80600.0
2013-06-28 11:00:00,18.62,18.67,18.62,18.65,95600.0,14.4037,14.4424,14.4037,14.4269,95600.0
2013-06-28 11:10:00,18.65,18.68,18.65,18.66,60800.0,14.4269,14.4501,14.4269,14.4346,60800.0
2013-06-28 11:20:00,18.66,18.68,18.64,18.64,55800.0,14.4346,14.4501,14.4191,14.4191,55800.0
2013-06-28 11:30:00,18.64,18.67,18.63,18.65,54400.0,14.4191,14.4424,14.4114,14.4269,54400.0
2013-06-28 11:40:00,18.65,18.65,18.61,18.64,73800.0,14.4269,14.4269,14.3959,14.4191,73800.0
2013-06-28 11:50:00,18.64,18.64,18.61,18.63,36800.0,14.4191,14.4191,14.3959,14.4114,36800.0
2013-06-28 12:00:00,18.63,18.63,18.58,18.58,31600.0,14.4114,14.4114,14.3727,14.3727,31600.0
2013-06-28 12:10:00,18.58,18.58,18.53,18.53,66800.0,14.3727,14.3727,14.3341,14.3341,66800.0
2013-06-28 12:20:00,18.53,18.55,18.51,18.54,39200.0,14.3341,14.3495,14.3186,14.3418,39200.0
2013-06-28 12:30:00,18.54,18.6,18.52,18.59,43600.0,14.3418,14.3882,14.3263,14.3805,43600.0
2013-06-28 12:40:00,18.59,18.62,18.56,18.61,87200.0,14.3805,14.4037,14.3573,14.3959,87200.0
2013-06-28 12:50:00,18.61,18.64,18.58,18.58,52600.0,14.3959,14.4191,14.3727,14.3727,52600.0
2013-06-28 13:00:00,18.59,18.63,18.58,18.61,43400.0,14.3805,14.4114,14.3727,14.3959,43400.0
2013-06-28 13:10:00,18.61,18.68,18.61,18.67,61600.0,14.3959,14.4501,14.3959,14.4424,61600.0
2013-06-28 13:20:00,18.67,18.67,18.61,18.62,59000.0,14.4424,14.4424,14.3959,14.4037,59000.0
2013-06-28 13:30:00,18.62,18.7,18.62,18.68,46000.0,14.4037,14.4656,14.4037,14.4501,46000.0
2013-06-28 13:40:00,18.68,18.71,18.67,18.68,38800.0,14.4501,14.4733,14.4424,14.4501,38800.0
2013-06-28 13:50:00,18.68,18.75,18.68,18.74,34200.0,14.4501,14.5042,14.4501,14.4965,34200.0
2013-06-28 14:00:00,18.73,18.75,18.72,18.75,52200.0,14.4888,14.5042,14.481,14.5042,52200.0
2013-06-28 14:10:00,18.75,18.77,18.73,18.73,61400.0,14.5042,14.5197,14.4888,14.4888,61400.0
2013-06-28 14:20:00,18.73,18.75,18.7,18.74,52400.0,14.4888,14.5042,14.4656,14.4965,52400.0
2013-06-28 14:30:00,18.74,18.76,18.71,18.74,89800.0,14.4965,14.512,14.4733,14.4965,89800.0
2013-06-28 14:40:00,18.74,18.74,18.71,18.74,49400.0,14.4965,14.4965,14.4733,14.4965,49400.0
2013-06-28 14:50:00,18.74,18.75,18.68,18.68,46200.0,14.4965,14.5042,14.4501,14.4501,46200.0
2013-06-28 15:00:00,18.68,18.68,18.6,18.6,62800.0,14.4501,14.4501,14.3882,14.3882,62800.0
2013-06-28 15:10:00,18.61,18.64,18.59,18.64,43000.0,14.3959,14.4191,14.3805,14.4191,43000.0
2013-06-28 15:20:00,18.64,18.7,18.64,18.7,56000.0,14.4191,14.4656,14.4191,14.4656,56000.0
2013-06-28 15:30:00,18.7,18.75,18.7,18.73,72200.0,14.4656,14.5042,14.4656,14.4888,72200.0
2013-06-28 15:40:00,18.73,18.74,18.68,18.7,104200.0,14.4888,14.4965,14.4501,14.4656,104200.0
2013-06-28 15:50:00,18.69,18.71,18.62,18.62,285000.0,14.4578,14.4733,14.4037,14.4037,285000.0
2013-07-01 09:30:00,18.72,18.8,18.61,18.67,104600.0,14.481,14.5429,14.3959,14.4424,104600.0
2013-07-01 09:40:00,18.68,18.68,18.59,18.63,85600.0,14.4501,14.4501,14.3805,14.4114,85600.0
2013-07-01 09:50:00,18.64,18.66,18.61,18.62,32000.0,14.4191,14.4346,14.3959,14.4037,32000.0
2013-07-01 10:00:00,18.63,18.71,18.63,18.68,64800.0,14.4114,14.4733,14.4114,14.4501,64800.0
2013-07-01 10:10:00,18.68,18.72,18.66,18.71,60000.0,14.4501,14.481,14.4346,14.4733,60000.0
2013-07-01 10:20:00,18.71,18.74,18.7,18.73,42200.0,14.4733,14.4965,14.4656,14.4888,42200.0
2013-07-01 10:30:00,18.73,18.73,18.67,18.67,49400.0,14.4888,14.4888,14.4424,14.4424,49400.0
2013-07-01 10:40:00,18.67,18.71,18.66,18.71,40800.0,14.4424,14.4733,14.4346,14.4733,40800.0
2013-07-01 10:50:00,18.71,18.75,18.71,18.75,72400.0,14.4733,14.5042,14.4733,14.5042,72400.0
2013-07-01 11:00:00,18.75,18.8,18.75,18.8,65800.0,14.5042,14.5429,14.5042,14.5429,65800.0
2013-07-01 11:10:00,18.8,18.83,18.79,18.82,67400.0,14.5429,14.5661,14.5352,14.5584,67400.0
2013-07-01 11:20:00,18.82,18.83,18.81,18.81,49000.0,14.5584,14.5661,14.5507,14.5507,49000.0
2013-07-01 11:30:00,18.81,18.83,18.79,18.79,44200.0,14.5507,14.5661,14.5352,14.5352,44200.0
2013-07-01 11:40:00,18.79,18.83,18.78,18.83,22400.0,14.5352,14.5661,14.5274,14.5661,22400.0
2013-07-01 11:50:00,18.83,18.84,18.82,18.83,39400.0,14.5661,14.5739,14.5584,14.5661,39400.0
2013-07-01 12:00:00,18.84,18.85,18.82,18.85,130000.0,14.5739,14.5816,14.5584,14.5816,130000.0
2013-07-01 12:10:00,18.85,18.88,18.84,18.84,54400.0,14.5816,14.6048,14.5739,14.5739,54400.0
2013-07-01 12:20:00,18.84,18.85,18.8,18.8,33200.0,14.5739,14.5816,14.5429,14.5429,33200.0
2013-07-01 12:30:00,18.79,18.79,18.77,18.77,36800.0,14.5352,14.5352,14.5197,14.5197,36800.0
2013-07-01 12:40:00,18.78,18.79,18.77,18.78,19400.0,14.5274,14.5352,14.5197,14.5274,19400.0
2013-07-01 12:50:00,18.78,18.79,18.76,18.76,35600.0,14.5274,14.5352,14.512,14.512,35600.0
2013-07-01 13:00:00,18.75,18.75,18.75,18.75,49600.0,14.5042,14.5042,14.5042,14.5042,49600.0
2013-07-01 13:10:00,18.75,18.78,18.75,18.78,24000.0,14.5042,14.5274,14.5042,14.5274,24000.0
2013-07-01 13:20:00,18.78,18.81,18.77,18.78,22800.0,14.5274,14.5507,14.5197,14.5274,22800.0
2013-07-01 13:30:00,18.79,18.81,18.79,18.79,30800.0,14.5352,14.5507,14.5352,14.5352,30800.0
2013-07-01 13:40:00,18.8,18.82,18.77,18.77,24000.0,14.5429,14.5584,14.5197,14.5197,24000.0
2013-07-01 13:50:00,18.76,18.76,18.75,18.75,33800.0,14.512,14.512,14.5042,14.5042,33800.0
2013-07-01 14:00:00,18.75,18.77,18.74,18.76,51000.0,14.5042,14.5197,14.4965,14.512,51000.0
2013-07-01 14:10:00,18.76,18.76,18.71,18.71,33200.0,14.512,14.512,14.4733,14.4733,33200.0
2013-07-01 14:20:00,18.71,18.73,18.68,18.73,47800.0,14.4733,14.4888,14.4501,14.4888,47800.0
2013-07-01 14:30:00,18.73,18.78,18.73,18.77,90200.0,14.4888,14.5274,14.4888,14.5197,90200.0
2013-07-01 14:40:00,18.77,18.81,18.75,18.79,48800.0,14.5197,14.5507,14.5042,14.5352,48800.0
2013-07-01 14:50:00,18.79,18.83,18.79,18.81,45200.0,14.5352,14.5661,14.5352,14.5507,45200.0
2013-07-01 15:00:00,18.81,18.84,18.8,18.81,65800.0,14.5507,14.5739,14.5429,14.5507,65800.0
2013-07-01 15:10:00,18.81,18.81,18.75,18.76,89600.0,14.5507,14.5507,14.5042,14.512,89600.0
2013-07-01 15:20:00,18.76,18.77,18.74,18.75,73200.0,14.512,14.5197,14.4965,14.5042,73200.0
2013-07-01 15:30:00,18.75,18.75,18.7,18.71,94800.0,14.5042,14.5042,14.4656,14.4733,94800.0
2013-07-01 15:40:00,18.71,18.73,18.69,18.7,86600.0,14.4733,14.4888,14.4578,14.4656,86600.0
2013-07-01 15:50:00,18.68,18.71,18.67,18.69,203200.0,14.4501,14.4733,14.4424,14.4578,203200.0
2013-07-02 09:30:00,18.62,18.78,18.62,18.76,73600.0,14.4037,14.5274,14.4037,14.512,73600.0
2013-07-02 09:40:00,18.77,18.9,18.75,18.9,85000.0,14.5197,14.6203,14.5042,14.6203,85000.0
2013-07-02 09:50:00,18.9,18.93,18.86,18.93,131200.0,14.6203,14.6435,14.5893,14.6435,131200.0
2013-07-02 10:00:00,18.93,18.97,18.87,18.94,92600.0,14.6435,14.6744,14.5971,14.6512,92600.0
2013-07-02 10:10:00,18.94,18.95,18.88,18.94,80200.0,14.6512,14.659,14.6048,14.6512,80200.0
2013-07-02 10:20:00,18.93,18.96,18.93,18.93,58000.0,14.6435,14.6667,14.6435,14.6435,58000.0
2013-07-02 10:30:00,18.93,18.95,18.91,18.94,72200.0,14.6435,14.659,14.628,14.6512,72200.0
2013-07-02 10:40:00,18.94,18.99,18.94,18.96,71000.0,14.6512,14.6899,14.6512,14.6667,71000.0
2013-07-02 10:50:00,18.96,19.0,18.93,19.0,95000.0,14.6667,14.6976,14.6435,14.6976,95000.0
2013-07-02 11:00:00,19.0,19.01,18.97,18.97,68600.0,14.6976,14.7054,14.6744,14.6744,68600.0
2013-07-02 11:10:00,18.97,18.99,18.95,18.98,82400.0,14.6744,14.6899,14.659,14.6822,82400.0
2013-07-02 11:20:00,18.98,18.99,18.95,18.97,67600.0,14.6822,14.6899,14.659,14.6744,67600.0
2013-07-02 11:30:00,18.96,18.97,18.93,18.93,22000.0,14.6667,14.6744,14.6435,14.6435,22000.0
2013-07-02 11:40:00,18.93,18.95,18.91,18.92,72400.0,14.6435,14.659,14.628,14.6357,72400.0
2013-07-02 11:50:00,18.92,18.93,18.91,18.91,40800.0,14.6357,14.6435,14.628,14.628,40800.0
2013-07-02 12:00:00,18.91,18.91,18.87,18.87,39600.0,14.628,14.628,14.5971,14.5971,39600.0
2013-07-02 12:10:00,18.86,18.88,18.83,18.84,37200.0,14.5893,14.6048,14.5661,14.5739,37200.0
2013-07-02 12:20:00,18.84,18.85,18.81,18.85,46600.0,14.5739,14.5816,14.5507,14.5816,46600.0
2013-07-02 12:30:00,18.85,18.85,18.81,18.82,48600.0,14.5816,14.5816,14.5507,14.5584,48600.0
2013-07-02 12:40:00,18.83,18.83,18.79,18.82,51400.0,14.5661,14.5661,14.5352,14.5584,51400.0
2013-07-02 12:50:00,18.82,18.83,18.8,18.82,48400.0,14.5584,14.5661,14.5429,14.5584,48400.0
2013-07-02 13:00:00,18.82,18.83,18.78,18.79,45800.0,14.5584,14.5661,14.5274,14.5352,45800.0
2013-07-02 13:10:00,18.79,18.79,18.75,18.76,58200.0,14.5352,14.5352,14.5042,14.512,58200.0
2013-07-02 13:20:00,18.76,18.77,18.74,18.75,31800.0,14.512,14.5197,14.4965,14.5042,31800.0
2013-07-02 13:30:00,18.74,18.75,18.68,18.69,61800.0,14.4965,14.5042,14.4501,14.4578,61800.0
2013-07-02 13:40:00,18.69,18.7,18.67,18.7,32200.0,14.4578,14.4656,14.4424,14.4656,32200.0
2013-07-02 13:50:00,18.69,18.75,18.69,18.75,48600.0,14.4578,14.5042,14.4578,14.5042,48600.0
2013-07-02 14:00:00,18.75,18.75,18.7,18.7,30800.0,14.5042,14.5042,14.4656,14.4656,30800.0
2013-07-02 14:10:00,18.7,18.71,18.66,18.67,69000.0,14.4656,14.4733,14.4346,14.4424,69000.0
2013-07-02 14:20:00,18.67,18.67,18.61,18.62,52800.0,14.4424,14.4424,14.3959,14.4037,52800.0
2013-07-02 14:30:00,18.61,18.65,18.61,18.61,76600.0,14.3959,14.4269,14.3959,14.3959,76600.0
2013-07-02 14:40:00,18.61,18.64,18.61,18.63,26200.0,14.3959,14.4191,14.3959,14.4114,26200.0
2013-07-02 14:50:00,18.63,18.68,18.63,18.66,35000.0,14.4114,14.4501,14.4114,14.4346,35000.0
2013-07-02 15:00:00,18.66,18.68,18.65,18.66,50800.0,14.4346,14.4501,14.4269,14.4346,50800.0
2013-07-02 15:10:00,18.66,18.7,18.66,18.7,36800.0,14.4346,14.4656,14.4346,14.4656,36800.0
2013-07-02 15:20:00,18.7,18.7,18.65,18.67,45000.0,14.4656,14.4656,14.4269,14.4424,45000.0
2013-07-02 15:30:00,18.67,18.67,18.64,18.67,62200.0,14.4424,14.4424,14.4191,14.4424,62200.0
2013-07-02 15:40:00,18.68,18.71,18.66,18.7,70400.0,14.4501,14.4733,14.4346,14.4656,70400.0
2013-07-02 15:50:00,18.7,18.75,18.7,18.73,236200.0,14.4656,14.5042,14.4656,14.4888,236200.0
2013-07-03 09:30:00,18.67,18.73,18.6,18.68,72200.0,14.4424,14.4888,14.3882,14.4501,72200.0
2013-07-03 09:40:00,18.68,18.75,18.68,18.74,114800.0,14.4501,14.5042,14.4501,14.4965,114800.0
2013-07-03 09:50:00,18.74,18.78,18.71,18.71,73000.0,14.4965,14.5274,14.4733,14.4733,73000.0
2013-07-03 10:00:00,18.71,18.76,18.71,18.74,63600.0,14.4733,14.512,14.4733,14.4965,63600.0
2013-07-03 10:10:00,18.74,18.79,18.71,18.78,27400.0,14.4965,14.5352,14.4733,14.5274,27400.0
2013-07-03 10:20:00,18.78,18.84,18.78,18.84,39200.0,14.5274,14.5739,14.5274,14.5739,39200.0
2013-07-03 10:30:00,18.84,18.86,18.78,18.79,60400.0,14.5739,14.5893,14.5274,14.5352,60400.0
2013-07-03 10:40:00,18.79,18.82,18.78,18.81,60000.0,14.5352,14.5584,14.5274,14.5507,60000.0
2013-07-03 10:50:00,18.82,18.85,18.81,18.83,49600.0,14.5584,14.5816,14.5507,14.5661,49600.0
2013-07-03 11:00:00,18.83,18.83,18.77,18.78,88200.0,14.5661,14.5661,14.5197,14.5274,88200.0
2013-07-03 11:10:00,18.78,18.86,18.78,18.85,39400.0,14.5274,14.5893,14.5274,14.5816,39400.0
2013-07-03 11:20:00,18.85,18.89,18.84,18.89,45600.0,14.5816,14.6125,14.5739,14.6125,45600.0
2013-07-03 11:30:00,18.89,18.92,18.86,18.9,26800.0,14.6125,14.6357,14.5893,14.6203,26800.0
2013-07-03 11:40:00,18.9,18.92,18.87,18.9,28800.0,14.6203,14.6357,14.5971,14.6203,28800.0
2013-07-03 11:50:00,18.91,18.98,18.91,18.98,62200.0,14.628,14.6822,14.628,14.6822,62200.0
2013-07-03 12:00:00,18.98,18.98,18.95,18.95,46400.0,14.6822,14.6822,14.659,14.659,46400.0
2013-07-03 12:10:00,18.96,18.97,18.93,18.97,95800.0,14.6667,14.6744,14.6435,14.6744,95800.0
2013-07-03 12:20:00,18.97,18.97,18.95,18.96,32000.0,14.6744,14.6744,14.659,14.6667,32000.0
2013-07-03 12:30:00,18.96,18.96,18.93,18.93,130200.0,14.6667,14.6667,14.6435,14.6435,130200.0
2013-07-03 12:40:00,18.93,18.93,18.89,18.91,86200.0,14.6435,14.6435,14.6125,14.628,86200.0
2013-07-03 12:50:00,18.91,18.92,18.87,18.91,120000.0,14.628,14.6357,14.5971,14.628,120000.0
2013-07-05 09:30:00,19.04,19.06,18.97,19.0,81200.0,14.7286,14.744,14.6744,14.6976,81200.0
2013-07-05 09:40:00,19.02,19.05,19.0,19.03,133400.0,14.7131,14.7363,14.6976,14.7208,133400.0
2013-07-05 09:50:00,19.03,19.05,18.97,18.97,37800.0,14.7208,14.7363,14.6744,14.6744,37800.0
2013-07-05 10:00:00,18.98,19.02,18.96,18.99,75200.0,14.6822,14.7131,14.6667,14.6899,75200.0
2013-07-05 10:10:00,18.99,18.99,18.9,18.92,42800.0,14.6899,14.6899,14.6203,14.6357,42800.0
2013-07-05 10:20:00,18.92,18.92,18.85,18.92,27000.0,14.6357,14.6357,14.5816,14.6357,27000.0
2013-07-05 10:30:00,18.92,18.96,18.91,18.91,19200.0,14.6357,14.6667,14.628,14.628,19200.0
2013-07-05 10:40:00,18.91,18.94,18.9,18.92,24800.0,14.628,14.6512,14.6203,14.6357,24800.0
2013-07-05 10:50:00,18.92,19.03,18.92,19.03,32800.0,14.6357,14.7208,14.6357,14.7208,32800.0
2013-07-05 11:00:00,19.03,19.05,19.01,19.03,23200.0,14.7208,14.7363,14.7054,14.7208,23200.0
2013-07-05 11:10:00,19.03,19.05,19.0,19.04,46800.0,14.7208,14.7363,14.6976,14.7286,46800.0
2013-07-05 11:20:00,19.05,19.06,19.0,19.0,30400.0,14.7363,14.744,14.6976,14.6976,30400.0
2013-07-05 11:30:00,19.0,19.02,18.97,19.02,12800.0,14.6976,14.7131,14.6744,14.7131,12800.0
2013-07-05 11:40:00,19.02,19.02,18.98,19.0,11800.0,14.7131,14.7131,14.6822,14.6976,11800.0
2013-07-05 11:50:00,19.02,19.07,19.01,19.06,31800.0,14.7131,14.7518,14.7054,14.744,31800.0
2013-07-05 12:00:00,19.06,19.08,19.06,19.08,13000.0,14.744,14.7595,14.744,14.7595,13000.0
2013-07-05 12:10:00,19.07,19.1,19.07,19.08,26000.0,14.7518,14.775,14.7518,14.7595,26000.0
2013-07-05 12:20:00,19.07,19.1,19.06,19.1,14000.0,14.7518,14.775,14.744,14.775,14000.0
2013-07-05 12:30:00,19.1,19.13,19.07,19.07,21400.0,14.775,14.7982,14.7518,14.7518,21400.0
2013-07-05 12:40:00,19.07,19.1,19.05,19.07,55200.0,14.7518,14.775,14.7363,14.7518,55200.0
2013-07-05 12:50:00,19.07,19.09,19.06,19.09,11400.0,14.7518,14.7673,14.744,14.7673,11400.0
2013-07-05 13:00:00,19.08,19.08,19.03,19.06,26600.0,14.7595,14.7595,14.7208,14.744,26600.0
2013-07-05 13:10:00,19.06,19.08,19.05,19.07,14600.0,14.744,14.7595,14.7363,14.7518,14600.0
2013-07-05 13:20:00,19.06,19.07,19.05,19.06,9600.0,14.744,14.7518,14.7363,14.744,9600.0
2013-07-05 13:30:00,19.06,19.08,19.05,19.06,7200.0,14.744,14.7595,14.7363,14.744,7200.0
2013-07-05 13:40:00,19.07,19.07,19.06,19.07,12600.0,14.7518,14.7518,14.744,14.7518,12600.0
2013-07-05 13:50:00,19.07,19.11,19.07,19.11,24400.0,14.7518,14.7827,14.7518,14.7827,24400.0
2013-07-05 14:00:00,19.11,19.14,19.11,19.14,48200.0,14.7827,14.8059,14.7827,14.8059,48200.0
2013-07-05 14:10:00,19.14,19.17,19.11,19.12,47000.0,14.8059,14.8291,14.7827,14.7905,47000.0
2013-07-05 14:20:00,19.12,19.13,19.1,19.11,50800.0,14.7905,14.7982,14.775,14.7827,50800.0
2013-07-05 14:30:00,19.11,19.11,19.1,19.11,43400.0,14.7827,14.7827,14.775,14.7827,43400.0
2013-07-05 14:40:00,19.11,19.12,19.06,19.07,45800.0,14.7827,14.7905,14.744,14.7518,45800.0
2013-07-05 14:50:00,19.07,19.08,19.06,19.07,46600.0,14.7518,14.7595,14.744,14.7518,46600.0
2013-07-05 15:00:00,19.06,19.07,19.04,19.05,50000.0,14.744,14.7518,14.7286,14.7363,50000.0
2013-07-05 15:10:00,19.05,19.05,19.03,19.03,56000.0,14.7363,14.7363,14.7208,14.7208,56000.0
2013-07-05 15:20:00,19.02,19.03,18.99,18.99,37200.0,14.7131,14.7208,14.6899,14.6899,37200.0
2013-07-05 15:30:00,18.99,19.02,18.99,19.02,55200.0,14.6899,14.7131,14.6899,14.7131,55200.0
2013-07-05 15:40:00,19.03,19.07,19.03,19.05,48200.0,14.7208,14.7518,14.7208,14.7363,48200.0
2013-07-05 15:50:00,19.05,19.13,19.05,19.11,189200.0,14.7363,14.7982,14.7363,14.7827,189200.0
2013-07-08 09:30:00,19.21,19.24,19.0,19.01,113800.0,14.8601,14.8833,14.6976,14.7054,113800.0
2013-07-08 09:40:00,19.01,19.04,18.97,19.04,70400.0,14.7054,14.7286,14.6744,14.7286,70400.0
2013-07-08 09:50:00,19.03,19.04,18.92,19.0,76200.0,14.7208,14.7286,14.6357,14.6976,76200.0
2013-07-08 10:00:00,18.99,19.05,18.99,19.0,38800.0,14.6899,14.7363,14.6899,14.6976,38800.0
2013-07-08 10:10:00,19.0,19.03,18.98,18.99,134000.0,14.6976,14.7208,14.6822,14.6899,134000.0
2013-07-08 10:20:00,18.99,19.0,18.98,18.99,147600.0,14.6899,14.6976,14.6822,14.6899,147600.0
2013-07-08 10:30:00,18.99,19.0,18.92,18.92,69800.0,14.6899,14.6976,14.6357,14.6357,69800.0
2013-07-08 10:40:00,18.92,18.92,18.89,18.9,50400.0,14.6357,14.6357,14.6125,14.6203,50400.0
2013-07-08 10:50:00,18.9,18.9,18.84,18.88,74400.0,14.6203,14.6203,14.5739,14.6048,74400.0
2013-07-08 11:00:00,18.89,18.91,18.86,18.87,48800.0,14.6125,14.628,14.5893,14.5971,48800.0
2013-07-08 11:10:00,18.88,18.89,18.86,18.88,62400.0,14.6048,14.6125,14.5893,14.6048,62400.0
2013-07-08 11:20:00,18.88,18.91,18.84,18.9,202200.0,14.6048,14.628,14.5739,14.6203,202200.0
2013-07-08 11:30:00,18.9,18.9,18.82,18.83,82000.0,14.6203,14.6203,14.5584,14.5661,82000.0
2013-07-08 11:40:00,18.83,18.83,18.78,18.78,39600.0,14.5661,14.5661,14.5274,14.5274,39600.0
2013-07-08 11:50:00,18.78,18.8,18.77,18.79,43800.0,14.5274,14.5429,14.5197,14.5352,43800.0
2013-07-08 12:00:00,18.79,18.79,18.74,18.75,24200.0,14.5352,14.5352,14.4965,14.5042,24200.0
2013-07-08 12:10:00,18.75,18.78,18.74,18.77,35400.0,14.5042,14.5274,14.4965,14.5197,35400.0
2013-07-08 12:20:00,18.77,18.78,18.74,18.74,17200.0,14.5197,14.5274,14.4965,14.4965,17200.0
2013-07-08 12:30:00,18.74,18.79,18.74,18.79,14800.0,14.4965,14.5352,14.4965,14.5352,14800.0
2013-07-08 12:40:00,18.78,18.79,18.72,18.73,36200.0,14.5274,14.5352,14.481,14.4888,36200.0
2013-07-08 12:50:00,18.73,18.75,18.72,18.72,23000.0,14.4888,14.5042,14.481,14.481,23000.0
2013-07-08 13:00:00,18.72,18.75,18.72,18.74,25600.0,14.481,14.5042,14.481,14.4965,25600.0
2013-07-08 13:10:00,18.74,18.75,18.72,18.74,21200.0,14.4965,14.5042,14.481,14.4965,21200.0
2013-07-08 13:20:00,18.74,18.74,18.7,18.71,43000.0,14.4965,14.4965,14.4656,14.4733,43000.0
2013-07-08 13:30:00,18.71,18.75,18.69,18.75,47200.0,14.4733,14.5042,14.4578,14.5042,47200.0
2013-07-08 13:40:00,18.75,18.81,18.75,18.81,61600.0,14.5042,14.5507,14.5042,14.5507,61600.0
2013-07-08 13:50:00,18.81,18.81,18.77,18.77,27200.0,14.5507,14.5507,14.5197,14.5197,27200.0
2013-07-08 14:00:00,18.78,18.78,18.75,18.75,142800.0,14.5274,14.5274,14.5042,14.5042,142800.0
2013-07-08 14:10:00,18.75,18.75,18.65,18.65,78800.0,14.5042,14.5042,14.4269,14.4269,78800.0
2013-07-08 14:20:00,18.65,18.68,18.65,18.68,111000.0,14.4269,14.4501,14.4269,14.4501,111000.0
2013-07-08 14:30:00,18.68,18.7,18.67,18.67,98000.0,14.4501,14.4656,14.4424,14.4424,98000.0
2013-07-08 14:40:00,18.67,18.68,18.67,18.68,33600.0,14.4424,14.4501,14.4424,14.4501,33600.0
2013-07-08 14:50:00,18.68,18.74,18.68,18.73,47200.0,14.4501,14.4965,14.4501,14.4888,47200.0
2013-07-08 15:00:00,18.74,18.74,18.69,18.69,61000.0,14.4965,14.4965,14.4578,14.4578,61000.0
2013-07-08 15:10:00,18.69,18.69,18.66,18.67,58400.0,14.4578,14.4578,14.4346,14.4424,58400.0
2013-07-08 15:20:00,18.66,18.68,18.64,18.64,76200.0,14.4346,14.4501,14.4191,14.4191,76200.0
2013-07-08 15:30:00,18.64,18.68,18.63,18.68,58600.0,14.4191,14.4501,14.4114,14.4501,58600.0
2013-07-08 15:40:00,18.68,18.71,18.68,18.7,78200.0,14.4501,14.4733,14.4501,14.4656,78200.0
2013-07-08 15:50:00,18.7,18.72,18.68,18.72,343400.0,14.4656,14.481,14.4501,14.481,343400.0
2013-07-09 09:30:00,18.86,18.92,18.77,18.81,91400.0,14.5893,14.6357,14.5197,14.5507,91400.0
2013-07-09 09:40:00,18.82,18.84,18.75,18.81,78200.0,14.5584,14.5739,14.5042,14.5507,78200.0
2013-07-09 09:50:00,18.81,18.87,18.78,18.86,156000.0,14.5507,14.5971,14.5274,14.5893,156000.0
2013-07-09 10:00:00,18.85,18.86,18.79,18.84,91400.0,14.5816,14.5893,14.5352,14.5739,91400.0
2013-07-09 10:10:00,18.84,18.86,18.82,18.85,102400.0,14.5739,14.5893,14.5584,14.5816,102400.0
2013-07-09 10:20:00,18.85,18.85,18.81,18.83,47400.0,14.5816,14.5816,14.5507,14.5661,47400.0
2013-07-09 10:30:00,18.83,18.86,18.82,18.84,134400.0,14.5661,14.5893,14.5584,14.5739,134400.0
2013-07-09 10:40:00,18.84,18.88,18.81,18.86,49800.0,14.5739,14.6048,14.5507,14.5893,49800.0
2013-07-09 10:50:00,18.85,18.87,18.83,18.86,66800.0,14.5816,14.5971,14.5661,14.5893,66800.0
2013-07-09 11:00:00,18.86,18.91,18.86,18.9,39400.0,14.5893,14.628,14.5893,14.6203,39400.0
2013-07-09 11:10:00,18.9,18.92,18.87,18.91,46200.0,14.6203,14.6357,14.5971,14.628,46200.0
2013-07-09 11:20:00,18.91,18.93,18.88,18.93,44800.0,14.628,14.6435,14.6048,14.6435,44800.0
2013-07-09 11:30:00,18.93,18.93,18.91,18.92,27000.0,14.6435,14.6435,14.628,14.6357,27000.0
2013-07-09 11:40:00,18.92,18.93,18.91,18.91,38800.0,14.6357,14.6435,14.628,14.628,38800.0
2013-07-09 11:50:00,18.92,18.92,18.88,18.89,18000.0,14.6357,14.6357,14.6048,14.6125,18000.0
2013-07-09 12:00:00,18.89,18.89,18.86,18.86,13400.0,14.6125,14.6125,14.5893,14.5893,13400.0
2013-07-09 12:10:00,18.86,18.9,18.86,18.86,15600.0,14.5893,14.6203,14.5893,14.5893,15600.0
2013-07-09 12:20:00,18.86,18.89,18.86,18.86,20200.0,14.5893,14.6125,14.5893,14.5893,20200.0
2013-07-09 12:30:00,18.86,18.88,18.85,18.87,40400.0,14.5893,14.6048,14.5816,14.5971,40400.0
2013-07-09 12:40:00,18.87,18.89,18.86,18.88,33800.0,14.5971,14.6125,14.5893,14.6048,33800.0
2013-07-09 12:50:00,18.88,18.91,18.87,18.89,55000.0,14.6048,14.628,14.5971,14.6125,55000.0
2013-07-09 13:00:00,18.89,18.89,18.88,18.89,25800.0,14.6125,14.6125,14.6048,14.6125,25800.0
2013-07-09 13:10:00,18.88,18.89,18.86,18.87,25200.0,14.6048,14.6125,14.5893,14.5971,25200.0
2013-07-09 13:20:00,18.88,18.88,18.84,18.86,30800.0,14.6048,14.6048,14.5739,14.5893,30800.0
2013-07-09 13:30:00,18.86,18.86,18.82,18.82,28000.0,14.5893,14.5893,14.5584,14.5584,28000.0
2013-07-09 13:40:00,18.83,18.88,18.81,18.86,39000.0,14.5661,14.6048,14.5507,14.5893,39000.0
2013-07-09 13:50:00,18.86,18.88,18.86,18.86,9200.0,14.5893,14.6048,14.5893,14.5893,9200.0
2013-07-09 14:00:00,18.86,18.88,18.86,18.87,18800.0,14.5893,14.6048,14.5893,14.5971,18800.0
2013-07-09 14:10:00,18.87,18.9,18.87,18.89,32400.0,14.5971,14.6203,14.5971,14.6125,32400.0
2013-07-09 14:20:00,18.9,18.9,18.88,18.88,29800.0,14.6203,14.6203,14.6048,14.6048,29800.0
2013-07-09 14:30:00,18.89,18.9,18.85,18.86,34200.0,14.6125,14.6203,14.5816,14.5893,34200.0
2013-07-09 14:40:00,18.86,18.87,18.85,18.86,26400.0,14.5893,14.5971,14.5816,14.5893,26400.0
2013-07-09 14:50:00,18.86,18.87,18.85,18.86,34800.0,14.5893,14.5971,14.5816,14.5893,34800.0
2013-07-09 15:00:00,18.86,18.88,18.86,18.88,28800.0,14.5893,14.6048,14.5893,14.6048,28800.0
2013-07-09 15:10:00,18.88,18.89,18.86,18.89,35800.0,14.6048,14.6125,14.5893,14.6125,35800.0
2013-07-09 15:20:00,18.88,18.89,18.86,18.89,27200.0,14.6048,14.6125,14.5893,14.6125,27200.0
2013-07-09 15:30:00,18.88,18.89,18.85,18.87,109200.0,14.6048,14.6125,14.5816,14.5971,109200.0
2013-07-09 15:40:00,18.87,18.88,18.86,18.86,73600.0,14.5971,14.6048,14.5893,14.5893,73600.0
2013-07-09 15:50:00,18.86,18.91,18.86,18.9,278600.0,14.5893,14.628,14.5893,14.6203,278600.0
2013-07-10 09:30:00,18.83,18.95,18.81,18.91,73600.0,14.5661,14.659,14.5507,14.628,73600.0
2013-07-10 09:40:00,18.93,18.99,18.9,18.94,66000.0,14.6435,14.6899,14.6203,14.6512,66000.0
2013-07-10 09:50:00,18.93,18.93,18.88,18.91,123800.0,14.6435,14.6435,14.6048,14.628,123800.0
2013-07-10 10:00:00,18.91,18.94,18.91,18.92,93200.0,14.628,14.6512,14.628,14.6357,93200.0
2013-07-10 10:10:00,18.93,18.96,18.92,18.92,54000.0,14.6435,14.6667,14.6357,14.6357,54000.0
2013-07-10 10:20:00,18.92,18.92,18.86,18.87,88400.0,14.6357,14.6357,14.5893,14.5971,88400.0
2013-07-10 10:30:00,18.87,18.89,18.86,18.86,72000.0,14.5971,14.6125,14.5893,14.5893,72000.0
2013-07-10 10:40:00,18.86,18.9,18.85,18.89,49000.0,14.5893,14.6203,14.5816,14.6125,49000.0
2013-07-10 10:50:00,18.88,18.91,18.88,18.9,46200.0,14.6048,14.628,14.6048,14.6203,46200.0
2013-07-10 11:00:00,18.9,18.9,18.88,18.89,38600.0,14.6203,14.6203,14.6048,14.6125,38600.0
2013-07-10 11:10:00,18.89,18.92,18.89,18.91,40400.0,14.6125,14.6357,14.6125,14.628,40400.0
2013-07-10 11:20:00,18.92,18.92,18.88,18.89,41000.0,14.6357,14.6357,14.6048,14.6125,41000.0
2013-07-10 11:30:00,18.88,18.91,18.88,18.9,105400.0,14.6048,14.628,14.6048,14.6203,105400.0
2013-07-10 11:40:00,18.9,18.9,18.88,18.88,112000.0,14.6203,14.6203,14.6048,14.6048,112000.0
2013-07-10 11:50:00,18.88,18.89,18.86,18.88,33600.0,14.6048,14.6125,14.5893,14.6048,33600.0
2013-07-10 12:00:00,18.88,18.88,18.86,18.88,38200.0,14.6048,14.6048,14.5893,14.6048,38200.0
2013-07-10 12:10:00,18.87,18.9,18.87,18.89,22000.0,14.5971,14.6203,14.5971,14.6125,22000.0
2013-07-10 12:20:00,18.89,18.9,18.89,18.9,19200.0,14.6125,14.6203,14.6125,14.6203,19200.0
2013-07-10 12:30:00,18.9,18.92,18.9,18.92,22400.0,14.6203,14.6357,14.6203,14.6357,22400.0
2013-07-10 12:40:00,18.92,18.92,18.9,18.92,22400.0,14.6357,14.6357,14.6203,14.6357,22400.0
2013-07-10 12:50:00,18.93,18.94,18.9,18.9,41400.0,14.6435,14.6512,14.6203,14.6203,41400.0
2013-07-10 13:00:00,18.9,18.9,18.89,18.9,43000.0,14.6203,14.6203,14.6125,14.6203,43000.0
2013-07-10 13:10:00,18.9,18.9,18.86,18.86,36600.0,14.6203,14.6203,14.5893,14.5893,36600.0
2013-07-10 13:20:00,18.86,18.87,18.86,18.86,39400.0,14.5893,14.5971,14.5893,14.5893,39400.0
2013-07-10 13:30:00,18.86,18.86,18.85,18.86,76600.0,14.5893,14.5893,14.5816,14.5893,76600.0
2013-07-10 13:40:00,18.86,18.87,18.85,18.87,26600.0,14.5893,14.5971,14.5816,14.5971,26600.0
2013-07-10 13:50:00,18.86,18.88,18.85,18.86,35800.0,14.5893,14.6048,14.5816,14.5893,35800.0
2013-07-10 14:00:00,18.85,18.93,18.85,18.9,175600.0,14.5816,14.6435,14.5816,14.6203,175600.0
2013-07-10 14:10:00,18.9,18.97,18.89,18.95,113000.0,14.6203,14.6744,14.6125,14.659,113000.0
2013-07-10 14:20:00,18.95,18.96,18.9,18.91,87200.0,14.659,14.6667,14.6203,14.628,87200.0
2013-07-10 14:30:00,18.91,18.95,18.91,18.92,43200.0,14.628,14.659,14.628,14.6357,43200.0
2013-07-10 14:40:00,18.92,18.95,18.89,18.9,59800.0,14.6357,14.659,14.6125,14.6203,59800.0
2013-07-10 14:50:00,18.9,18.95,18.89,18.93,54400.0,14.6203,14.659,14.6125,14.6435,54400.0
2013-07-10 15:00:00,18.95,18.97,18.92,18.95,135600.0,14.659,14.6744,14.6357,14.659,135600.0
2013-07-10 15:10:00,18.94,18.94,18.9,18.92,89600.0,14.6512,14.6512,14.6203,14.6357,89600.0
2013-07-10 15:20:00,18.93,18.98,18.93,18.98,75000.0,14.6435,14.6822,14.6435,14.6822,75000.0
2013-07-10 15:30:00,18.98,18.99,18.96,18.97,112800.0,14.6822,14.6899,14.6667,14.6744,112800.0
2013-07-10 15:40:00,18.97,19.0,18.97,19.0,214000.0,14.6744,14.6976,14.6744,14.6976,214000.0
2013-07-10 15:50:00,19.0,19.02,18.99,19.01,371600.0,14.6976,14.7131,14.6899,14.7054,371600.0
2013-07-11 09:30:00,19.28,19.3,19.16,19.3,128400.0,14.9142,14.9297,14.8214,14.9297,128400.0
2013-07-11 09:40:00,19.3,19.32,19.25,19.27,88600.0,14.9297,14.9452,14.891,14.9065,88600.0
2013-07-11 09:50:00,19.27,19.33,19.27,19.28,61200.0,14.9065,14.9529,14.9065,14.9142,61200.0
2013-07-11 10:00:00,19.28,19.32,19.24,19.26,52000.0,14.9142,14.9452,14.8833,14.8988,52000.0
2013-07-11 10:10:00,19.25,19.3,19.25,19.27,69200.0,14.891,14.9297,14.891,14.9065,69200.0
2013-07-11 10:20:00,19.27,19.29,19.24,19.29,40600.0,14.9065,14.922,14.8833,14.922,40600.0
2013-07-11 10:30:00,19.28,19.29,19.25,19.29,50200.0,14.9142,14.922,14.891,14.922,50200.0
2013-07-11 10:40:00,19.28,19.33,19.27,19.33,49400.0,14.9142,14.9529,14.9065,14.9529,49400.0
2013-07-11 10:50:00,19.33,19.36,19.33,19.35,64600.0,14.9529,14.9761,14.9529,14.9684,64600.0
2013-07-11 11:00:00,19.35,19.37,19.34,19.37,44800.0,14.9684,14.9838,14.9606,14.9838,44800.0
2013-07-11 11:10:00,19.38,19.39,19.34,19.35,44800.0,14.9916,14.9993,14.9606,14.9684,44800.0
2013-07-11 11:20:00,19.35,19.38,19.34,19.38,37600.0,14.9684,14.9916,14.9606,14.9916,37600.0
2013-07-11 11:30:00,19.37,19.39,19.36,19.37,30600.0,14.9838,14.9993,14.9761,14.9838,30600.0
2013-07-11 11:40:00,19.37,19.38,19.36,19.36,34600.0,14.9838,14.9916,14.9761,14.9761,34600.0
2013-07-11 11:50:00,19.36,19.39,19.36,19.39,45800.0,14.9761,14.9993,14.9761,14.9993,45800.0
2013-07-11 12:00:00,19.39,19.39,19.36,19.38,52200.0,14.9993,14.9993,14.9761,14.9916,52200.0
2013-07-11 12:10:00,19.38,19.38,19.36,19.36,18400.0,14.9916,14.9916,14.9761,14.9761,18400.0
2013-07-11 12:20:00,19.37,19.39,19.36,19.37,39800.0,14.9838,14.9993,14.9761,14.9838,39800.0
2013-07-11 12:30:00,19.37,19.39,19.36,19.37,103400.0,14.9838,14.9993,14.9761,14.9838,103400.0
2013-07-11 12:40:00,19.38,19.4,19.36,19.4,51600.0,14.9916,15.0071,14.9761,15.0071,51600.0
2013-07-11 12:50:00,19.39,19.42,19.39,19.42,60400.0,14.9993,15.0225,14.9993,15.0225,60400.0
2013-07-11 13:00:00,19.42,19.43,19.39,19.39,35200.0,15.0225,15.0303,14.9993,14.9993,35200.0
2013-07-11 13:10:00,19.4,19.4,19.39,19.4,15800.0,15.0071,15.0071,14.9993,15.0071,15800.0
2013-07-11 13:20:00,19.39,19.41,19.39,19.4,45200.0,14.9993,15.0148,14.9993,15.0071,45200.0
2013-07-11 13:30:00,19.4,19.42,19.39,19.42,43600.0,15.0071,15.0225,14.9993,15.0225,43600.0
2013-07-11 13:40:00,19.42,19.42,19.4,19.41,57000.0,15.0225,15.0225,15.0071,15.0148,57000.0
2013-07-11 13:50:00,19.41,19.43,19.41,19.42,55000.0,15.0148,15.0303,15.0148,15.0225,55000.0
2013-07-11 14:00:00,19.42,19.42,19.39,19.4,63200.0,15.0225,15.0225,14.9993,15.0071,63200.0
2013-07-11 14:10:00,19.4,19.42,19.4,19.42,59600.0,15.0071,15.0225,15.0071,15.0225,59600.0
2013-07-11 14:20:00,19.41,19.45,19.41,19.43,118200.0,15.0148,15.0457,15.0148,15.0303,118200.0
2013-07-11 14:30:00,19.43,19.45,19.43,19.43,75600.0,15.0303,15.0457,15.0303,15.0303,75600.0
2013-07-11 14:40:00,19.43,19.47,19.43,19.47,66600.0,15.0303,15.0612,15.0303,15.0612,66600.0
2013-07-11 14:50:00,19.47,19.47,19.45,19.46,62800.0,15.0612,15.0612,15.0457,15.0535,62800.0
2013-07-11 15:00:00,19.46,19.47,19.45,19.46,124600.0,15.0535,15.0612,15.0457,15.0535,124600.0
2013-07-11 15:10:00,19.46,19.47,19.45,19.47,111600.0,15.0535,15.0612,15.0457,15.0612,111600.0
2013-07-11 15:20:00,19.47,19.51,19.46,19.5,149200.0,15.0612,15.0921,15.0535,15.0844,149200.0
2013-07-11 15:30:00,19.5,19.52,19.48,19.48,394800.0,15.0844,15.0999,15.0689,15.0689,394800.0
2013-07-11 15:40:00,19.48,19.49,19.47,19.47,250200.0,15.0689,15.0767,15.0612,15.0612,250200.0
2013-07-11 15:50:00,19.48,19.5,19.45,19.47,615800.0,15.0689,15.0844,15.0457,15.0612,615800.0
2013-07-12 09:30:00,19.47,19.66,19.41,19.63,113600.0,15.0612,15.2082,15.0148,15.185,113600.0
2013-07-12 09:40:00,19.62,19.68,19.57,19.6,89800.0,15.1772,15.2237,15.1386,15.1618,89800.0
2013-07-12 09:50:00,19.6,19.65,19.57,19.61,308400.0,15.1618,15.2004,15.1386,15.1695,308400.0
2013-07-12 10:00:00,19.61,19.63,19.55,19.56,87400.0,15.1695,15.185,15.1231,15.1308,87400.0
2013-07-12 10:10:00,19.56,19.6,19.52,19.58,108800.0,15.1308,15.1618,15.0999,15.1463,108800.0
2013-07-12 10:20:00,19.58,19.58,19.54,19.55,190800.0,15.1463,15.1463,15.1154,15.1231,190800.0
2013-07-12 10:30:00,19.55,19.56,19.53,19.55,62600.0,15.1231,15.1308,15.1076,15.1231,62600.0
2013-07-12 10:40:00,19.55,19.65,19.55,19.63,299200.0,15.1231,15.2004,15.1231,15.185,299200.0
2013-07-12 10:50:00,19.63,19.71,19.63,19.7,106800.0,15.185,15.2469,15.185,15.2391,106800.0
2013-07-12 11:00:00,19.7,19.71,19.67,19.71,84800.0,15.2391,15.2469,15.2159,15.2469,84800.0
2013-07-12 11:10:00,19.71,19.74,19.71,19.73,70000.0,15.2469,15.2701,15.2469,15.2623,70000.0
2013-07-12 11:20:00,19.73,19.77,19.73,19.74,121400.0,15.2623,15.2933,15.2623,15.2701,121400.0
2013-07-12 11:30:00,19.74,19.75,19.74,19.75,71000.0,15.2701,15.2778,15.2701,15.2778,71000.0
2013-07-12 11:40:00,19.75,19.77,19.71,19.71,58800.0,15.2778,15.2933,15.2469,15.2469,58800.0
2013-07-12 11:50:00,19.71,19.71,19.68,19.71,44600.0,15.2469,15.2469,15.2237,15.2469,44600.0
2013-07-12 12:00:00,19.71,19.72,19.68,19.68,53800.0,15.2469,15.2546,15.2237,15.2237,53800.0
2013-07-12 12:10:00,19.68,19.68,19.62,19.63,44200.0,15.2237,15.2237,15.1772,15.185,44200.0
2013-07-12 12:20:00,19.62,19.63,19.61,19.62,82600.0,15.1772,15.185,15.1695,15.1772,82600.0
2013-07-12 12:30:00,19.61,19.62,19.58,19.61,76600.0,15.1695,15.1772,15.1463,15.1695,76600.0
2013-07-12 12:40:00,19.61,19.63,19.6,19.6,20000.0,15.1695,15.185,15.1618,15.1618,20000.0
2013-07-12 12:50:00,19.59,19.6,19.58,19.59,14600.0,15.154,15.1618,15.1463,15.154,14600.0
2013-07-12 13:00:00,19.6,19.61,19.57,19.58,28200.0,15.1618,15.1695,15.1386,15.1463,28200.0
2013-07-12 13:10:00,19.58,19.61,19.58,19.61,38800.0,15.1463,15.1695,15.1463,15.1695,38800.0
2013-07-12 13:20:00,19.61,19.63,19.61,19.63,45400.0,15.1695,15.185,15.1695,15.185,45400.0
2013-07-12 13:30:00,19.63,19.66,19.63,19.65,49800.0,15.185,15.2082,15.185,15.2004,49800.0
2013-07-12 13:40:00,19.65,19.68,19.65,19.68,14800.0,15.2004,15.2237,15.2004,15.2237,14800.0
2013-07-12 13:50:00,19.68,19.68,19.65,19.67,21800.0,15.2237,15.2237,15.2004,15.2159,21800.0
2013-07-12 14:00:00,19.67,19.67,19.63,19.64,49200.0,15.2159,15.2159,15.185,15.1927,49200.0
2013-07-12 14:10:00,19.63,19.63,19.61,19.61,22400.0,15.185,15.185,15.1695,15.1695,22400.0
2013-07-12 14:20:00,19.61,19.62,19.61,19.62,22000.0,15.1695,15.1772,15.1695,15.1772,22000.0
2013-07-12 14:30:00,19.62,19.62,19.58,19.6,29000.0,15.1772,15.1772,15.1463,15.1618,29000.0
2013-07-12 14:40:00,19.6,19.61,19.6,19.61,38600.0,15.1618,15.1695,15.1618,15.1695,38600.0
2013-07-12 14:50:00,19.61,19.63,19.6,19.63,31400.0,15.1695,15.185,15.1618,15.185,31400.0
2013-07-12 15:00:00,19.63,19.64,19.61,19.63,34200.0,15.185,15.1927,15.1695,15.185,34200.0
2013-07-12 15:10:00,19.64,19.65,19.62,19.63,29000.0,15.1927,15.2004,15.1772,15.185,29000.0
2013-07-12 15:20:00,19.63,19.64,19.63,19.64,39000.0,15.185,15.1927,15.185,15.1927,39000.0
2013-07-12 15:30:00,19.63,19.65,19.63,19.65,37200.0,15.185,15.2004,15.185,15.2004,37200.0
2013-07-12 15:40:00,19.65,19.71,19.65,19.7,137400.0,15.2004,15.2469,15.2004,15.2391,137400.0
2013-07-12 15:50:00,19.7,19.73,19.68,19.72,361000.0,15.2391,15.2623,15.2237,15.2546,361000.0
2013-07-15 09:30:00,19.71,19.71,19.61,19.65,113000.0,15.2469,15.2469,15.1695,15.2004,113000.0
2013-07-15 09:40:00,19.66,19.71,19.65,19.7,116400.0,15.2082,15.2469,15.2004,15.2391,116400.0
2013-07-15 09:50:00,19.69,19.76,19.69,19.75,72400.0,15.2314,15.2855,15.2314,15.2778,72400.0
2013-07-15 10:00:00,19.75,19.78,19.74,19.77,94600.0,15.2778,15.301,15.2701,15.2933,94600.0
2013-07-15 10:10:00,19.77,19.81,19.77,19.79,73200.0,15.2933,15.3242,15.2933,15.3087,73200.0
2013-07-15 10:20:00,19.79,19.8,19.73,19.73,67600.0,15.3087,15.3165,15.2623,15.2623,67600.0
2013-07-15 10:30:00,19.74,19.77,19.73,19.75,36600.0,15.2701,15.2933,15.2623,15.2778,36600.0
2013-07-15 10:40:00,19.75,19.77,19.73,19.76,30400.0,15.2778,15.2933,15.2623,15.2855,30400.0
2013-07-15 10:50:00,19.77,19.78,19.75,19.77,51600.0,15.2933,15.301,15.2778,15.2933,51600.0
2013-07-15 11:00:00,19.77,19.77,19.75,19.76,49800.0,15.2933,15.2933,15.2778,15.2855,49800.0
2013-07-15 11:10:00,19.76,19.78,19.74,19.75,22400.0,15.2855,15.301,15.2701,15.2778,22400.0
2013-07-15 11:20:00,19.75,19.78,19.75,19.78,59000.0,15.2778,15.301,15.2778,15.301,59000.0
2013-07-15 11:30:00,19.78,19.81,19.78,19.79,35000.0,15.301,15.3242,15.301,15.3087,35000.0
2013-07-15 11:40:00,19.79,19.79,19.75,19.75,24600.0,15.3087,15.3087,15.2778,15.2778,24600.0
2013-07-15 11:50:00,19.75,19.75,19.73,19.73,58400.0,15.2778,15.2778,15.2623,15.2623,58400.0
2013-07-15 12:00:00,19.73,19.73,19.7,19.71,59000.0,15.2623,15.2623,15.2391,15.2469,59000.0
2013-07-15 12:10:00,19.71,19.71,19.65,19.65,32000.0,15.2469,15.2469,15.2004,15.2004,32000.0
2013-07-15 12:20:00,19.65,19.68,19.65,19.67,23600.0,15.2004,15.2237,15.2004,15.2159,23600.0
2013-07-15 12:30:00,19.66,19.68,19.65,19.68,35800.0,15.2082,15.2237,15.2004,15.2237,35800.0
2013-07-15 12:40:00,19.68,19.7,19.68,19.69,9600.0,15.2237,15.2391,15.2237,15.2314,9600.0
2013-07-15 12:50:00,19.69,19.7,19.68,19.68,11800.0,15.2314,15.2391,15.2237,15.2237,11800.0
2013-07-15 13:00:00,19.68,19.7,19.68,19.69,28800.0,15.2237,15.2391,15.2237,15.2314,28800.0
2013-07-15 13:10:00,19.69,19.73,19.69,19.73,15000.0,15.2314,15.2623,15.2314,15.2623,15000.0
2013-07-15 13:20:00,19.73,19.74,19.71,19.73,13200.0,15.2623,15.2701,15.2469,15.2623,13200.0
2013-07-15 13:30:00,19.73,19.73,19.71,19.71,14400.0,15.2623,15.2623,15.2469,15.2469,14400.0
2013-07-15 13:40:00,19.71,19.74,19.71,19.72,11800.0,15.2469,15.2701,15.2469,15.2546,11800.0
2013-07-15 13:50:00,19.72,19.73,19.7,19.7,61800.0,15.2546,15.2623,15.2391,15.2391,61800.0
2013-07-15 14:00:00,19.7,19.73,19.7,19.7,48400.0,15.2391,15.2623,15.2391,15.2391,48400.0
2013-07-15 14:10:00,19.7,19.71,19.68,19.71,29000.0,15.2391,15.2469,15.2237,15.2469,29000.0
2013-07-15 14:20:00,19.7,19.72,19.7,19.71,25000.0,15.2391,15.2546,15.2391,15.2469,25000.0
2013-07-15 14:30:00,19.71,19.71,19.69,19.71,30600.0,15.2469,15.2469,15.2314,15.2469,30600.0
2013-07-15 14:40:00,19.71,19.71,19.69,19.69,53000.0,15.2469,15.2469,15.2314,15.2314,53000.0
2013-07-15 14:50:00,19.7,19.71,19.68,19.71,57800.0,15.2391,15.2469,15.2237,15.2469,57800.0
2013-07-15 15:00:00,19.7,19.71,19.7,19.7,54000.0,15.2391,15.2469,15.2391,15.2391,54000.0
2013-07-15 15:10:00,19.7,19.73,19.69,19.73,49800.0,15.2391,15.2623,15.2314,15.2623,49800.0
2013-07-15 15:20:00,19.73,19.75,19.72,19.74,43400.0,15.2623,15.2778,15.2546,15.2701,43400.0
2013-07-15 15:30:00,19.75,19.75,19.7,19.71,70000.0,15.2778,15.2778,15.2391,15.2469,70000.0
2013-07-15 15:40:00,19.71,19.71,19.68,19.7,81000.0,15.2469,15.2469,15.2237,15.2391,81000.0
2013-07-15 15:50:00,19.7,19.7,19.68,19.68,223600.0,15.2391,15.2391,15.2237,15.2237,223600.0
2013-07-16 09:30:00,19.73,19.75,19.7,19.72,51400.0,15.2623,15.2778,15.2391,15.2546,51400.0
2013-07-16 09:40:00,19.73,19.75,19.71,19.75,90200.0,15.2623,15.2778,15.2469,15.2778,90200.0
2013-07-16 09:50:00,19.75,19.83,19.75,19.82,70000.0,15.2778,15.3397,15.2778,15.3319,70000.0
2013-07-16 10:00:00,19.82,19.84,19.79,19.81,31200.0,15.3319,15.3474,15.3087,15.3242,31200.0
2013-07-16 10:10:00,19.81,19.82,19.76,19.78,82600.0,15.3242,15.3319,15.2855,15.301,82600.0
2013-07-16 10:20:00,19.78,19.78,19.74,19.75,25600.0,15.301,15.301,15.2701,15.2778,25600.0
2013-07-16 10:30:00,19.75,19.77,19.74,19.77,27200.0,15.2778,15.2933,15.2701,15.2933,27200.0
2013-07-16 10:40:00,19.76,19.77,19.72,19.74,35800.0,15.2855,15.2933,15.2546,15.2701,35800.0
2013-07-16 10:50:00,19.74,19.75,19.7,19.72,28200.0,15.2701,15.2778,15.2391,15.2546,28200.0
2013-07-16 11:00:00,19.71,19.73,19.7,19.71,36800.0,15.2469,15.2623,15.2391,15.2469,36800.0
2013-07-16 11:10:00,19.71,19.75,19.71,19.75,44800.0,15.2469,15.2778,15.2469,15.2778,44800.0
2013-07-16 11:20:00,19.75,19.77,19.74,19.75,69000.0,15.2778,15.2933,15.2701,15.2778,69000.0
2013-07-16 11:30:00,19.74,19.75,19.74,19.75,28800.0,15.2701,15.2778,15.2701,15.2778,28800.0
2013-07-16 11:40:00,19.75,19.75,19.71,19.72,85200.0,15.2778,15.2778,15.2469,15.2546,85200.0
2013-07-16 11:50:00,19.72,19.73,19.71,19.72,62400.0,15.2546,15.2623,15.2469,15.2546,62400.0
2013-07-16 12:00:00,19.73,19.73,19.72,19.72,64800.0,15.2623,15.2623,15.2546,15.2546,64800.0
2013-07-16 12:10:00,19.73,19.73,19.72,19.73,52200.0,15.2623,15.2623,15.2546,15.2623,52200.0
2013-07-16 12:20:00,19.73,19.75,19.72,19.75,26400.0,15.2623,15.2778,15.2546,15.2778,26400.0
2013-07-16 12:30:00,19.75,19.78,19.75,19.78,31800.0,15.2778,15.301,15.2778,15.301,31800.0
2013-07-16 12:40:00,19.78,19.79,19.74,19.74,87600.0,15.301,15.3087,15.2701,15.2701,87600.0
2013-07-16 12:50:00,19.75,19.75,19.74,19.74,54600.0,15.2778,15.2778,15.2701,15.2701,54600.0
2013-07-16 13:00:00,19.74,19.75,19.74,19.75,23800.0,15.2701,15.2778,15.2701,15.2778,23800.0
2013-07-16 13:10:00,19.75,19.75,19.72,19.74,43400.0,15.2778,15.2778,15.2546,15.2701,43400.0
2013-07-16 13:20:00,19.74,19.75,19.73,19.75,25600.0,15.2701,15.2778,15.2623,15.2778,25600.0
2013-07-16 13:30:00,19.75,19.76,19.74,19.75,47600.0,15.2778,15.2855,15.2701,15.2778,47600.0
2013-07-16 13:40:00,19.75,19.75,19.74,19.75,64200.0,15.2778,15.2778,15.2701,15.2778,64200.0
2013-07-16 13:50:00,19.75,19.76,19.75,19.75,189400.0,15.2778,15.2855,15.2778,15.2778,189400.0
2013-07-16 14:00:00,19.75,19.75,19.74,19.75,69800.0,15.2778,15.2778,15.2701,15.2778,69800.0
2013-07-16 14:10:00,19.76,19.8,19.76,19.79,34200.0,15.2855,15.3165,15.2855,15.3087,34200.0
2013-07-16 14:20:00,19.8,19.8,19.78,19.8,25600.0,15.3165,15.3165,15.301,15.3165,25600.0
2013-07-16 14:30:00,19.8,19.81,19.79,19.81,49600.0,15.3165,15.3242,15.3087,15.3242,49600.0
2013-07-16 14:40:00,19.8,19.81,19.78,19.8,38000.0,15.3165,15.3242,15.301,15.3165,38000.0
2013-07-16 14:50:00,19.8,19.81,19.79,19.79,55400.0,15.3165,15.3242,15.3087,15.3087,55400.0
2013-07-16 15:00:00,19.79,19.79,19.77,19.77,69800.0,15.3087,15.3087,15.2933,15.2933,69800.0
2013-07-16 15:10:00,19.76,19.76,19.74,19.75,57200.0,15.2855,15.2855,15.2701,15.2778,57200.0
2013-07-16 15:20:00,19.75,19.76,19.74,19.75,66400.0,15.2778,15.2855,15.2701,15.2778,66400.0
2013-07-16 15:30:00,19.75,19.77,19.74,19.75,97000.0,15.2778,15.2933,15.2701,15.2778,97000.0
2013-07-16 15:40:00,19.75,19.78,19.74,19.78,111800.0,15.2778,15.301,15.2701,15.301,111800.0
2013-07-16 15:50:00,19.78,19.81,19.78,19.81,296000.0,15.301,15.3242,15.301,15.3242,296000.0
2013-07-17 09:30:00,19.89,19.95,19.79,19.95,119200.0,15.3861,15.4325,15.3087,15.4325,119200.0
2013-07-17 09:40:00,19.95,19.99,19.88,19.89,81200.0,15.4325,15.4635,15.3784,15.3861,81200.0
2013-07-17 09:50:00,19.89,19.91,19.84,19.86,89600.0,15.3861,15.4016,15.3474,15.3629,89600.0
2013-07-17 10:00:00,19.86,19.89,19.84,19.86,119800.0,15.3629,15.3861,15.3474,15.3629,119800.0
2013-07-17 10:10:00,19.86,19.92,19.86,19.9,97800.0,15.3629,15.4093,15.3629,15.3938,97800.0
2013-07-17 10:20:00,19.9,19.91,19.88,19.9,65000.0,15.3938,15.4016,15.3784,15.3938,65000.0
2013-07-17 10:30:00,19.9,19.96,19.89,19.91,95600.0,15.3938,15.4402,15.3861,15.4016,95600.0
2013-07-17 10:40:00,19.9,19.93,19.88,19.91,71800.0,15.3938,15.417,15.3784,15.4016,71800.0
2013-07-17 10:50:00,19.91,19.93,19.88,19.92,66800.0,15.4016,15.417,15.3784,15.4093,66800.0
2013-07-17 11:00:00,19.92,19.96,19.92,19.96,58400.0,15.4093,15.4402,15.4093,15.4402,58400.0
2013-07-17 11:10:00,19.96,19.96,19.93,19.95,64800.0,15.4402,15.4402,15.417,15.4325,64800.0
2013-07-17 11:20:00,19.95,19.96,19.91,19.92,80400.0,15.4325,15.4402,15.4016,15.4093,80400.0
2013-07-17 11:30:00,19.93,19.96,19.92,19.93,50400.0,15.417,15.4402,15.4093,15.417,50400.0
2013-07-17 11:40:00,19.93,19.97,19.93,19.97,39800.0,15.417,15.448,15.417,15.448,39800.0
2013-07-17 11:50:00,19.97,19.98,19.94,19.95,71200.0,15.448,15.4557,15.4248,15.4325,71200.0
2013-07-17 12:00:00,19.95,20.0,19.95,19.98,58400.0,15.4325,15.4712,15.4325,15.4557,58400.0
2013-07-17 12:10:00,19.98,20.04,19.98,20.04,102600.0,15.4557,15.5021,15.4557,15.5021,102600.0
2013-07-17 12:20:00,20.04,20.04,20.0,20.02,45400.0,15.5021,15.5021,15.4712,15.4867,45400.0
2013-07-17 12:30:00,20.02,20.06,20.02,20.02,33200.0,15.4867,15.5176,15.4867,15.4867,33200.0
2013-07-17 12:40:00,20.01,20.04,20.0,20.03,43000.0,15.4789,15.5021,15.4712,15.4944,43000.0
2013-07-17 12:50:00,20.03,20.03,20.0,20.0,13800.0,15.4944,15.4944,15.4712,15.4712,13800.0
2013-07-17 13:00:00,19.99,20.0,19.98,19.99,29000.0,15.4635,15.4712,15.4557,15.4635,29000.0
2013-07-17 13:10:00,20.0,20.02,20.0,20.02,37000.0,15.4712,15.4867,15.4712,15.4867,37000.0
2013-07-17 13:20:00,20.01,20.03,19.97,19.98,70200.0,15.4789,15.4944,15.448,15.4557,70200.0
2013-07-17 13:30:00,19.98,20.0,19.96,19.98,52200.0,15.4557,15.4712,15.4402,15.4557,52200.0
2013-07-17 13:40:00,19.98,20.0,19.98,19.99,39600.0,15.4557,15.4712,15.4557,15.4635,39600.0
2013-07-17 13:50:00,20.0,20.0,19.98,20.0,45800.0,15.4712,15.4712,15.4557,15.4712,45800.0
2013-07-17 14:00:00,20.0,20.03,20.0,20.02,38600.0,15.4712,15.4944,15.4712,15.4867,38600.0
2013-07-17 14:10:00,20.03,20.03,20.0,20.03,66000.0,15.4944,15.4944,15.4712,15.4944,66000.0
2013-07-17 14:20:00,20.03,20.05,20.02,20.03,56200.0,15.4944,15.5099,15.4867,15.4944,56200.0
2013-07-17 14:30:00,20.02,20.03,20.0,20.0,50000.0,15.4867,15.4944,15.4712,15.4712,50000.0
2013-07-17 14:40:00,20.0,20.0,19.96,19.98,79400.0,15.4712,15.4712,15.4402,15.4557,79400.0
2013-07-17 14:50:00,19.97,20.0,19.97,20.0,102600.0,15.448,15.4712,15.448,15.4712,102600.0
2013-07-17 15:00:00,19.99,20.01,19.99,20.0,47400.0,15.4635,15.4789,15.4635,15.4712,47400.0
2013-07-17 15:10:00,20.0,20.02,19.98,20.02,63000.0,15.4712,15.4867,15.4557,15.4867,63000.0
2013-07-17 15:20:00,20.02,20.02,19.99,20.0,62000.0,15.4867,15.4867,15.4635,15.4712,62000.0
2013-07-17 15:30:00,20.0,20.0,19.97,19.98,85600.0,15.4712,15.4712,15.448,15.4557,85600.0
2013-07-17 15:40:00,19.99,20.0,19.98,20.0,209200.0,15.4635,15.4712,15.4557,15.4712,209200.0
2013-07-17 15:50:00,20.0,20.02,20.0,20.0,272200.0,15.4712,15.4867,15.4712,15.4712,272200.0
2013-07-18 09:30:00,20.07,20.07,19.83,19.86,160200.0,15.5253,15.5253,15.3397,15.3629,160200.0
2013-07-18 09:40:00,19.86,19.87,19.79,19.82,135000.0,15.3629,15.3706,15.3087,15.3319,135000.0
2013-07-18 09:50:00,19.82,19.94,19.82,19.91,164200.0,15.3319,15.4248,15.3319,15.4016,164200.0
2013-07-18 10:00:00,19.92,19.95,19.91,19.95,180200.0,15.4093,15.4325,15.4016,15.4325,180200.0
2013-07-18 10:10:00,19.94,20.0,19.94,19.99,123200.0,15.4248,15.4712,15.4248,15.4635,123200.0
2013-07-18 10:20:00,19.99,20.04,19.99,20.03,59200.0,15.4635,15.5021,15.4635,15.4944,59200.0
2013-07-18 10:30:00,20.02,20.04,20.0,20.04,72800.0,15.4867,15.5021,15.4712,15.5021,72800.0
2013-07-18 10:40:00,20.04,20.05,20.03,20.04,26600.0,15.5021,15.5099,15.4944,15.5021,26600.0
2013-07-18 10:50:00,20.03,20.07,20.03,20.05,66400.0,15.4944,15.5253,15.4944,15.5099,66400.0
2013-07-18 11:00:00,20.05,20.06,20.02,20.05,78600.0,15.5099,15.5176,15.4867,15.5099,78600.0
2013-07-18 11:10:00,20.05,20.05,20.03,20.04,17400.0,15.5099,15.5099,15.4944,15.5021,17400.0
2013-07-18 11:20:00,20.04,20.04,19.99,19.99,40000.0,15.5021,15.5021,15.4635,15.4635,40000.0
2013-07-18 11:30:00,19.99,20.0,19.95,19.95,59600.0,15.4635,15.4712,15.4325,15.4325,59600.0
2013-07-18 11:40:00,19.95,19.95,19.92,19.93,47600.0,15.4325,15.4325,15.4093,15.417,47600.0
2013-07-18 11:50:00,19.93,19.96,19.89,19.93,90200.0,15.417,15.4402,15.3861,15.417,90200.0
2013-07-18 12:00:00,19.93,19.99,19.93,19.97,43600.0,15.417,15.4635,15.417,15.448,43600.0
2013-07-18 12:10:00,19.96,19.97,19.93,19.96,108000.0,15.4402,15.448,15.417,15.4402,108000.0
2013-07-18 12:20:00,19.96,19.99,19.95,19.97,68800.0,15.4402,15.4635,15.4325,15.448,68800.0
2013-07-18 12:30:00,19.97,19.98,19.94,19.95,58600.0,15.448,15.4557,15.4248,15.4325,58600.0
2013-07-18 12:40:00,19.95,19.95,19.92,19.93,100000.0,15.4325,15.4325,15.4093,15.417,100000.0
2013-07-18 12:50:00,19.93,19.93,19.9,19.91,56800.0,15.417,15.417,15.3938,15.4016,56800.0
2013-07-18 13:00:00,19.91,19.92,19.9,19.91,86800.0,15.4016,15.4093,15.3938,15.4016,86800.0
2013-07-18 13:10:00,19.92,19.92,19.88,19.89,35400.0,15.4093,15.4093,15.3784,15.3861,35400.0
2013-07-18 13:20:00,19.88,19.89,19.85,19.89,76800.0,15.3784,15.3861,15.3552,15.3861,76800.0
2013-07-18 13:30:00,19.9,19.93,19.89,19.93,33400.0,15.3938,15.417,15.3861,15.417,33400.0
2013-07-18 13:40:00,19.93,19.95,19.92,19.95,57000.0,15.417,15.4325,15.4093,15.4325,57000.0
2013-07-18 13:50:00,19.95,19.96,19.94,19.96,36000.0,15.4325,15.4402,15.4248,15.4402,36000.0
2013-07-18 14:00:00,19.95,20.0,19.95,19.99,72600.0,15.4325,15.4712,15.4325,15.4635,72600.0
2013-07-18 14:10:00,19.99,20.0,19.99,19.99,18200.0,15.4635,15.4712,15.4635,15.4635,18200.0
2013-07-18 14:20:00,19.99,20.0,19.99,19.99,31000.0,15.4635,15.4712,15.4635,15.4635,31000.0
2013-07-18 14:30:00,19.98,20.0,19.97,20.0,71600.0,15.4557,15.4712,15.448,15.4712,71600.0
2013-07-18 14:40:00,20.0,20.02,20.0,20.0,30000.0,15.4712,15.4867,15.4712,15.4712,30000.0
2013-07-18 14:50:00,20.0,20.01,20.0,20.01,61000.0,15.4712,15.4789,15.4712,15.4789,61000.0
2013-07-18 15:00:00,20.01,20.01,19.99,20.0,51400.0,15.4789,15.4789,15.4635,15.4712,51400.0
2013-07-18 15:10:00,19.99,20.0,19.97,20.0,105400.0,15.4635,15.4712,15.448,15.4712,105400.0
2013-07-18 15:20:00,20.0,20.01,19.99,20.01,66400.0,15.4712,15.4789,15.4635,15.4789,66400.0
2013-07-18 15:30:00,20.01,20.02,20.0,20.02,35600.0,15.4789,15.4867,15.4712,15.4867,35600.0
2013-07-18 15:40:00,20.02,20.03,20.0,20.02,50600.0,15.4867,15.4944,15.4712,15.4867,50600.0
2013-07-18 15:50:00,20.02,20.04,19.99,20.02,341400.0,15.4867,15.5021,15.4635,15.4867,341400.0
2013-07-19 09:30:00,19.96,20.02,19.86,19.94,380400.0,15.4402,15.4867,15.3629,15.4248,380400.0
2013-07-19 09:40:00,19.94,19.97,19.93,19.95,125800.0,15.4248,15.448,15.417,15.4325,125800.0
2013-07-19 09:50:00,19.94,19.95,19.86,19.88,173400.0,15.4248,15.4325,15.3629,15.3784,173400.0
2013-07-19 10:00:00,19.88,19.93,19.88,19.92,110000.0,15.3784,15.417,15.3784,15.4093,110000.0
2013-07-19 10:10:00,19.91,19.97,19.91,19.97,66400.0,15.4016,15.448,15.4016,15.448,66400.0
2013-07-19 10:20:00,19.96,19.96,19.88,19.91,50600.0,15.4402,15.4402,15.3784,15.4016,50600.0
2013-07-19 10:30:00,19.92,19.92,19.88,19.9,77400.0,15.4093,15.4093,15.3784,15.3938,77400.0
2013-07-19 10:40:00,19.9,19.92,19.86,19.86,89400.0,15.3938,15.4093,15.3629,15.3629,89400.0
2013-07-19 10:50:00,19.86,19.89,19.86,19.87,38400.0,15.3629,15.3861,15.3629,15.3706,38400.0
2013-07-19 11:00:00,19.87,19.92,19.86,19.91,90800.0,15.3706,15.4093,15.3629,15.4016,90800.0
2013-07-19 11:10:00,19.92,19.93,19.9,19.92,61200.0,15.4093,15.417,15.3938,15.4093,61200.0
2013-07-19 11:20:00,19.92,19.93,19.89,19.93,51600.0,15.4093,15.417,15.3861,15.417,51600.0
2013-07-19 11:30:00,19.93,19.95,19.92,19.92,40600.0,15.417,15.4325,15.4093,15.4093,40600.0
2013-07-19 11:40:00,19.92,19.93,19.88,19.89,100400.0,15.4093,15.417,15.3784,15.3861,100400.0
2013-07-19 11:50:00,19.88,19.89,19.85,19.86,37200.0,15.3784,15.3861,15.3552,15.3629,37200.0
2013-07-19 12:00:00,19.86,19.86,19.82,19.83,28400.0,15.3629,15.3629,15.3319,15.3397,28400.0
2013-07-19 12:10:00,19.83,19.83,19.78,19.8,46200.0,15.3397,15.3397,15.301,15.3165,46200.0
2013-07-19 12:20:00,19.8,19.81,19.79,19.81,21800.0,15.3165,15.3242,15.3087,15.3242,21800.0
2013-07-19 12:30:00,19.8,19.85,19.79,19.85,27600.0,15.3165,15.3552,15.3087,15.3552,27600.0
2013-07-19 12:40:00,19.84,19.85,19.82,19.82,65800.0,15.3474,15.3552,15.3319,15.3319,65800.0
2013-07-19 12:50:00,19.82,19.84,19.81,19.84,43600.0,15.3319,15.3474,15.3242,15.3474,43600.0
2013-07-19 13:00:00,19.84,19.88,19.84,19.88,38600.0,15.3474,15.3784,15.3474,15.3784,38600.0
2013-07-19 13:10:00,19.88,19.88,19.85,19.86,33800.0,15.3784,15.3784,15.3552,15.3629,33800.0
2013-07-19 13:20:00,19.86,19.86,19.84,19.84,49400.0,15.3629,15.3629,15.3474,15.3474,49400.0
2013-07-19 13:30:00,19.85,19.88,19.84,19.86,47000.0,15.3552,15.3784,15.3474,15.3629,47000.0
2013-07-19 13:40:00,19.86,19.87,19.85,19.86,58000.0,15.3629,15.3706,15.3552,15.3629,58000.0
2013-07-19 13:50:00,19.87,19.89,19.86,19.88,62400.0,15.3706,15.3861,15.3629,15.3784,62400.0
2013-07-19 14:00:00,19.88,19.88,19.86,19.88,69800.0,15.3784,15.3784,15.3629,15.3784,69800.0
2013-07-19 14:10:00,19.88,19.91,19.88,19.9,117200.0,15.3784,15.4016,15.3784,15.3938,117200.0
2013-07-19 14:20:00,19.9,19.91,19.88,19.88,64600.0,15.3938,15.4016,15.3784,15.3784,64600.0
2013-07-19 14:30:00,19.88,19.89,19.86,19.89,103600.0,15.3784,15.3861,15.3629,15.3861,103600.0
2013-07-19 14:40:00,19.89,19.9,19.88,19.9,73600.0,15.3861,15.3938,15.3784,15.3938,73600.0
2013-07-19 14:50:00,19.9,19.91,19.89,19.91,67800.0,15.3938,15.4016,15.3861,15.4016,67800.0
2013-07-19 15:00:00,19.91,19.92,19.9,19.9,102600.0,15.4016,15.4093,15.3938,15.3938,102600.0
2013-07-19 15:10:00,19.9,19.9,19.9,19.9,59200.0,15.3938,15.3938,15.3938,15.3938,59200.0
2013-07-19 15:20:00,19.9,19.91,19.89,19.9,99600.0,15.3938,15.4016,15.3861,15.3938,99600.0
2013-07-19 15:30:00,19.91,19.93,19.9,19.92,86200.0,15.4016,15.417,15.3938,15.4093,86200.0
2013-07-19 15:40:00,19.92,19.93,19.91,19.92,104000.0,15.4093,15.417,15.4016,15.4093,104000.0
2013-07-19 15:50:00,19.92,19.95,19.91,19.93,209000.0,15.4093,15.4325,15.4016,15.417,209000.0
2013-07-22 09:30:00,19.97,20.07,19.87,19.92,145200.0,15.448,15.5253,15.3706,15.4093,145200.0
2013-07-22 09:40:00,19.93,19.93,19.86,19.9,126400.0,15.417,15.417,15.3629,15.3938,126400.0
2013-07-22 09:50:00,19.9,19.95,19.9,19.95,60600.0,15.3938,15.4325,15.3938,15.4325,60600.0
2013-07-22 10:00:00,19.95,19.99,19.93,19.97,63600.0,15.4325,15.4635,15.417,15.448,63600.0
2013-07-22 10:10:00,19.97,19.97,19.92,19.96,45800.0,15.448,15.448,15.4093,15.4402,45800.0
2013-07-22 10:20:00,19.97,19.98,19.95,19.95,44400.0,15.448,15.4557,15.4325,15.4325,44400.0
2013-07-22 10:30:00,19.95,19.95,19.92,19.92,81000.0,15.4325,15.4325,15.4093,15.4093,81000.0
2013-07-22 10:40:00,19.92,19.94,19.9,19.92,54600.0,15.4093,15.4248,15.3938,15.4093,54600.0
2013-07-22 10:50:00,19.91,19.95,19.89,19.94,61800.0,15.4016,15.4325,15.3861,15.4248,61800.0
2013-07-22 11:00:00,19.93,19.96,19.93,19.94,29600.0,15.417,15.4402,15.417,15.4248,29600.0
2013-07-22 11:10:00,19.94,19.97,19.92,19.93,39400.0,15.4248,15.448,15.4093,15.417,39400.0
2013-07-22 11:20:00,19.93,19.96,19.92,19.96,31400.0,15.417,15.4402,15.4093,15.4402,31400.0
2013-07-22 11:30:00,19.96,19.97,19.93,19.95,26600.0,15.4402,15.448,15.417,15.4325,26600.0
2013-07-22 11:40:00,19.96,19.98,19.95,19.98,24000.0,15.4402,15.4557,15.4325,15.4557,24000.0
2013-07-22 11:50:00,19.98,19.98,19.93,19.93,36200.0,15.4557,15.4557,15.417,15.417,36200.0
2013-07-22 12:00:00,19.93,19.96,19.93,19.96,30000.0,15.417,15.4402,15.417,15.4402,30000.0
2013-07-22 12:10:00,19.95,19.95,19.92,19.92,32200.0,15.4325,15.4325,15.4093,15.4093,32200.0
2013-07-22 12:20:00,19.92,19.94,19.91,19.93,34400.0,15.4093,15.4248,15.4016,15.417,34400.0
2013-07-22 12:30:00,19.93,19.93,19.9,19.9,41800.0,15.417,15.417,15.3938,15.3938,41800.0
2013-07-22 12:40:00,19.91,19.93,19.91,19.92,26600.0,15.4016,15.417,15.4016,15.4093,26600.0
2013-07-22 12:50:00,19.92,19.93,19.89,19.89,33600.0,15.4093,15.417,15.3861,15.3861,33600.0
2013-07-22 13:00:00,19.89,19.91,19.89,19.9,33200.0,15.3861,15.4016,15.3861,15.3938,33200.0
2013-07-22 13:10:00,19.89,19.91,19.88,19.88,32400.0,15.3861,15.4016,15.3784,15.3784,32400.0
2013-07-22 13:20:00,19.88,19.88,19.86,19.88,34200.0,15.3784,15.3784,15.3629,15.3784,34200.0
2013-07-22 13:30:00,19.88,19.89,19.86,19.86,25000.0,15.3784,15.3861,15.3629,15.3629,25000.0
2013-07-22 13:40:00,19.86,19.86,19.82,19.83,136600.0,15.3629,15.3629,15.3319,15.3397,136600.0
2013-07-22 13:50:00,19.83,19.88,19.83,19.87,75400.0,15.3397,15.3784,15.3397,15.3706,75400.0
2013-07-22 14:00:00,19.88,19.89,19.87,19.88,46800.0,15.3784,15.3861,15.3706,15.3784,46800.0
2013-07-22 14:10:00,19.88,19.93,19.88,19.91,52200.0,15.3784,15.417,15.3784,15.4016,52200.0
2013-07-22 14:20:00,19.92,19.95,19.92,19.95,27800.0,15.4093,15.4325,15.4093,15.4325,27800.0
2013-07-22 14:30:00,19.95,19.96,19.93,19.93,37200.0,15.4325,15.4402,15.417,15.417,37200.0
2013-07-22 14:40:00,19.93,19.98,19.93,19.95,50000.0,15.417,15.4557,15.417,15.4325,50000.0
2013-07-22 14:50:00,19.96,19.96,19.93,19.95,55200.0,15.4402,15.4402,15.417,15.4325,55200.0
2013-07-22 15:00:00,19.95,19.95,19.9,19.91,50200.0,15.4325,15.4325,15.3938,15.4016,50200.0
2013-07-22 15:10:00,19.9,19.92,19.9,19.92,34400.0,15.3938,15.4093,15.3938,15.4093,34400.0
2013-07-22 15:20:00,19.92,19.92,19.91,19.92,30800.0,15.4093,15.4093,15.4016,15.4093,30800.0
2013-07-22 15:30:00,19.91,19.91,19.86,19.86,48000.0,15.4016,15.4016,15.3629,15.3629,48000.0
2013-07-22 15:40:00,19.86,19.91,19.86,19.88,75200.0,15.3629,15.4016,15.3629,15.3784,75200.0
2013-07-22 15:50:00,19.88,19.9,19.88,19.89,212200.0,15.3784,15.3938,15.3784,15.3861,212200.0
2013-07-23 09:30:00,20.04,20.08,19.98,20.08,248200.0,15.5021,15.5331,15.4557,15.5331,248200.0
2013-07-23 09:40:00,20.08,20.16,20.02,20.16,220400.0,15.5331,15.595,15.4867,15.595,220400.0
2013-07-23 09:50:00,20.16,20.2,20.15,20.16,95800.0,15.595,15.6259,15.5872,15.595,95800.0
2013-07-23 10:00:00,20.16,20.17,20.07,20.07,82600.0,15.595,15.6027,15.5253,15.5253,82600.0
2013-07-23 10:10:00,20.07,20.09,20.05,20.08,104000.0,15.5253,15.5408,15.5099,15.5331,104000.0
2013-07-23 10:20:00,20.09,20.09,19.97,19.98,119400.0,15.5408,15.5408,15.448,15.4557,119400.0
2013-07-23 10:30:00,19.98,19.98,19.92,19.95,92800.0,15.4557,15.4557,15.4093,15.4325,92800.0
2013-07-23 10:40:00,19.95,20.07,19.95,20.05,66800.0,15.4325,15.5253,15.4325,15.5099,66800.0
2013-07-23 10:50:00,20.05,20.06,20.0,20.0,118000.0,15.5099,15.5176,15.4712,15.4712,118000.0
2013-07-23 11:00:00,20.0,20.04,19.99,20.04,32600.0,15.4712,15.5021,15.4635,15.5021,32600.0
2013-07-23 11:10:00,20.03,20.04,20.01,20.03,57200.0,15.4944,15.5021,15.4789,15.4944,57200.0
2013-07-23 11:20:00,20.03,20.07,20.03,20.07,33600.0,15.4944,15.5253,15.4944,15.5253,33600.0
2013-07-23 11:30:00,20.07,20.08,20.04,20.06,38200.0,15.5253,15.5331,15.5021,15.5176,38200.0
2013-07-23 11:40:00,20.06,20.07,20.04,20.05,35800.0,15.5176,15.5253,15.5021,15.5099,35800.0
2013-07-23 11:50:00,20.05,20.06,20.03,20.05,19200.0,15.5099,15.5176,15.4944,15.5099,19200.0
2013-07-23 12:00:00,20.05,20.06,20.03,20.06,25800.0,15.5099,15.5176,15.4944,15.5176,25800.0
2013-07-23 12:10:00,20.07,20.08,20.06,20.08,27000.0,15.5253,15.5331,15.5176,15.5331,27000.0
2013-07-23 12:20:00,20.08,20.11,20.08,20.08,33800.0,15.5331,15.5563,15.5331,15.5331,33800.0
2013-07-23 12:30:00,20.08,20.11,20.07,20.11,21600.0,15.5331,15.5563,15.5253,15.5563,21600.0
2013-07-23 12:40:00,20.11,20.11,20.1,20.11,14800.0,15.5563,15.5563,15.5485,15.5563,14800.0
2013-07-23 12:50:00,20.11,20.11,20.08,20.1,37600.0,15.5563,15.5563,15.5331,15.5485,37600.0
2013-07-23 13:00:00,20.1,20.12,20.09,20.12,28400.0,15.5485,15.564,15.5408,15.564,28400.0
2013-07-23 13:10:00,20.12,20.13,20.1,20.11,24000.0,15.564,15.5718,15.5485,15.5563,24000.0
2013-07-23 13:20:00,20.11,20.11,20.07,20.08,108400.0,15.5563,15.5563,15.5253,15.5331,108400.0
2013-07-23 13:30:00,20.08,20.08,20.06,20.08,49800.0,15.5331,15.5331,15.5176,15.5331,49800.0
2013-07-23 13:40:00,20.08,20.08,20.05,20.05,32200.0,15.5331,15.5331,15.5099,15.5099,32200.0
2013-07-23 13:50:00,20.05,20.05,20.03,20.04,38800.0,15.5099,15.5099,15.4944,15.5021,38800.0
2013-07-23 14:00:00,20.03,20.04,20.02,20.03,19600.0,15.4944,15.5021,15.4867,15.4944,19600.0
2013-07-23 14:10:00,20.03,20.05,20.02,20.04,28000.0,15.4944,15.5099,15.4867,15.5021,28000.0
2013-07-23 14:20:00,20.04,20.05,20.02,20.05,50200.0,15.5021,15.5099,15.4867,15.5099,50200.0
2013-07-23 14:30:00,20.04,20.05,20.04,20.05,37400.0,15.5021,15.5099,15.5021,15.5099,37400.0
2013-07-23 14:40:00,20.05,20.08,20.04,20.08,28000.0,15.5099,15.5331,15.5021,15.5331,28000.0
2013-07-23 14:50:00,20.08,20.09,20.07,20.07,34800.0,15.5331,15.5408,15.5253,15.5253,34800.0
2013-07-23 15:00:00,20.07,20.07,20.05,20.05,25400.0,15.5253,15.5253,15.5099,15.5099,25400.0
2013-07-23 15:10:00,20.05,20.06,20.05,20.05,52200.0,15.5099,15.5176,15.5099,15.5099,52200.0
2013-07-23 15:20:00,20.05,20.08,20.05,20.07,35800.0,15.5099,15.5331,15.5099,15.5253,35800.0
2013-07-23 15:30:00,20.07,20.07,20.04,20.04,55400.0,15.5253,15.5253,15.5021,15.5021,55400.0
2013-07-23 15:40:00,20.04,20.05,19.98,19.98,109000.0,15.5021,15.5099,15.4557,15.4557,109000.0
2013-07-23 15:50:00,19.98,20.02,19.96,20.02,406600.0,15.4557,15.4867,15.4402,15.4867,406600.0
2013-07-24 09:30:00,20.14,20.14,20.01,20.03,107200.0,15.5795,15.5795,15.4789,15.4944,107200.0
2013-07-24 09:40:00,20.03,20.03,19.95,19.97,110600.0,15.4944,15.4944,15.4325,15.448,110600.0
2013-07-24 09:50:00,19.97,19.97,19.88,19.88,75600.0,15.448,15.448,15.3784,15.3784,75600.0
2013-07-24 10:00:00,19.87,19.88,19.77,19.78,126600.0,15.3706,15.3784,15.2933,15.301,126600.0
2013-07-24 10:10:00,19.78,19.87,19.76,19.87,111200.0,15.301,15.3706,15.2855,15.3706,111200.0
2013-07-24 10:20:00,19.86,19.9,19.83,19.85,74600.0,15.3629,15.3938,15.3397,15.3552,74600.0
2013-07-24 10:30:00,19.86,19.86,19.83,19.86,108000.0,15.3629,15.3629,15.3397,15.3629,108000.0
2013-07-24 10:40:00,19.87,19.91,19.86,19.91,61200.0,15.3706,15.4016,15.3629,15.4016,61200.0
2013-07-24 10:50:00,19.91,19.93,19.9,19.9,81800.0,15.4016,15.417,15.3938,15.3938,81800.0
2013-07-24 11:00:00,19.9,19.94,19.9,19.91,43600.0,15.3938,15.4248,15.3938,15.4016,43600.0
2013-07-24 11:10:00,19.91,19.92,19.88,19.92,38400.0,15.4016,15.4093,15.3784,15.4093,38400.0
2013-07-24 11:20:00,19.92,19.98,19.92,19.98,49200.0,15.4093,15.4557,15.4093,15.4557,49200.0
2013-07-24 11:30:00,19.98,20.0,19.95,19.96,61800.0,15.4557,15.4712,15.4325,15.4402,61800.0
2013-07-24 11:40:00,19.95,19.96,19.92,19.93,81000.0,15.4325,15.4402,15.4093,15.417,81000.0
2013-07-24 11:50:00,19.93,19.96,19.91,19.92,91600.0,15.417,15.4402,15.4016,15.4093,91600.0
2013-07-24 12:00:00,19.92,19.93,19.89,19.89,50800.0,15.4093,15.417,15.3861,15.3861,50800.0
2013-07-24 12:10:00,19.89,19.89,19.83,19.83,79800.0,15.3861,15.3861,15.3397,15.3397,79800.0
2013-07-24 12:20:00,19.83,19.86,19.82,19.83,55000.0,15.3397,15.3629,15.3319,15.3397,55000.0
2013-07-24 12:30:00,19.83,19.83,19.78,19.82,135600.0,15.3397,15.3397,15.301,15.3319,135600.0
2013-07-24 12:40:00,19.82,19.82,19.78,19.78,76200.0,15.3319,15.3319,15.301,15.301,76200.0
2013-07-24 12:50:00,19.79,19.81,19.79,19.8,53400.0,15.3087,15.3242,15.3087,15.3165,53400.0
2013-07-24 13:00:00,19.8,19.81,19.76,19.77,65000.0,15.3165,15.3242,15.2855,15.2933,65000.0
2013-07-24 13:10:00,19.76,19.76,19.71,19.72,154800.0,15.2855,15.2855,15.2469,15.2546,154800.0
2013-07-24 13:20:00,19.72,19.75,19.72,19.72,66200.0,15.2546,15.2778,15.2546,15.2546,66200.0
2013-07-24 13:30:00,19.72,19.73,19.68,19.68,74400.0,15.2546,15.2623,15.2237,15.2237,74400.0
2013-07-24 13:40:00,19.68,19.68,19.64,19.68,44000.0,15.2237,15.2237,15.1927,15.2237,44000.0
2013-07-24 13:50:00,19.68,19.68,19.66,19.66,50800.0,15.2237,15.2237,15.2082,15.2082,50800.0
2013-07-24 14:00:00,19.66,19.72,19.65,19.72,66000.0,15.2082,15.2546,15.2004,15.2546,66000.0
2013-07-24 14:10:00,19.72,19.75,19.67,19.68,82200.0,15.2546,15.2778,15.2159,15.2237,82200.0
2013-07-24 14:20:00,19.68,19.68,19.65,19.65,63800.0,15.2237,15.2237,15.2004,15.2004,63800.0
2013-07-24 14:30:00,19.66,19.69,19.66,19.68,63600.0,15.2082,15.2314,15.2082,15.2237,63600.0
2013-07-24 14:40:00,19.68,19.69,19.67,19.67,60800.0,15.2237,15.2314,15.2159,15.2159,60800.0
2013-07-24 14:50:00,19.66,19.7,19.66,19.7,46400.0,15.2082,15.2391,15.2082,15.2391,46400.0
2013-07-24 15:00:00,19.7,19.7,19.67,19.68,83800.0,15.2391,15.2391,15.2159,15.2237,83800.0
2013-07-24 15:10:00,19.68,19.7,19.67,19.7,50400.0,15.2237,15.2391,15.2159,15.2391,50400.0
2013-07-24 15:20:00,19.7,19.74,19.69,19.74,83600.0,15.2391,15.2701,15.2314,15.2701,83600.0
2013-07-24 15:30:00,19.73,19.74,19.72,19.72,90400.0,15.2623,15.2701,15.2546,15.2546,90400.0
2013-07-24 15:40:00,19.72,19.75,19.72,19.75,152600.0,15.2546,15.2778,15.2546,15.2778,152600.0
2013-07-24 15:50:00,19.75,19.76,19.73,19.74,197800.0,15.2778,15.2855,15.2623,15.2701,197800.0
2013-07-25 09:30:00,19.79,19.8,19.68,19.73,91400.0,15.3087,15.3165,15.2237,15.2623,91400.0
2013-07-25 09:40:00,19.76,19.82,19.71,19.82,116600.0,15.2855,15.3319,15.2469,15.3319,116600.0
2013-07-25 09:50:00,19.81,19.81,19.76,19.79,44000.0,15.3242,15.3242,15.2855,15.3087,44000.0
2013-07-25 10:00:00,19.8,19.83,19.78,19.8,218600.0,15.3165,15.3397,15.301,15.3165,218600.0
2013-07-25 10:10:00,19.81,19.86,19.78,19.86,74000.0,15.3242,15.3629,15.301,15.3629,74000.0
2013-07-25 10:20:00,19.86,19.86,19.84,19.85,72000.0,15.3629,15.3629,15.3474,15.3552,72000.0
2013-07-25 10:30:00,19.85,19.86,19.83,19.83,25800.0,15.3552,15.3629,15.3397,15.3397,25800.0
2013-07-25 10:40:00,19.82,19.86,19.81,19.85,30400.0,15.3319,15.3629,15.3242,15.3552,30400.0
2013-07-25 10:50:00,19.85,19.86,19.83,19.84,17800.0,15.3552,15.3629,15.3397,15.3474,17800.0
2013-07-25 11:00:00,19.83,19.83,19.75,19.76,34400.0,15.3397,15.3397,15.2778,15.2855,34400.0
2013-07-25 11:10:00,19.75,19.77,19.73,19.77,20000.0,15.2778,15.2933,15.2623,15.2933,20000.0
2013-07-25 11:20:00,19.77,19.77,19.71,19.71,41600.0,15.2933,15.2933,15.2469,15.2469,41600.0
2013-07-25 11:30:00,19.71,19.73,19.71,19.71,29600.0,15.2469,15.2623,15.2469,15.2469,29600.0
2013-07-25 11:40:00,19.71,19.73,19.7,19.73,24000.0,15.2469,15.2623,15.2391,15.2623,24000.0
2013-07-25 11:50:00,19.73,19.73,19.7,19.72,43000.0,15.2623,15.2623,15.2391,15.2546,43000.0
2013-07-25 12:00:00,19.72,19.73,19.72,19.72,34000.0,15.2546,15.2623,15.2546,15.2546,34000.0
2013-07-25 12:10:00,19.73,19.73,19.72,19.72,319200.0,15.2623,15.2623,15.2546,15.2546,319200.0
2013-07-25 12:20:00,19.73,19.73,19.72,19.72,166800.0,15.2623,15.2623,15.2546,15.2546,166800.0
2013-07-25 12:30:00,19.72,19.77,19.72,19.77,88600.0,15.2546,15.2933,15.2546,15.2933,88600.0
2013-07-25 12:40:00,19.78,19.82,19.78,19.78,54800.0,15.301,15.3319,15.301,15.301,54800.0
2013-07-25 12:50:00,19.78,19.8,19.75,19.8,41600.0,15.301,15.3165,15.2778,15.3165,41600.0
2013-07-25 13:00:00,19.81,19.81,19.75,19.75,59600.0,15.3242,15.3242,15.2778,15.2778,59600.0
2013-07-25 13:10:00,19.75,19.77,19.74,19.75,28600.0,15.2778,15.2933,15.2701,15.2778,28600.0
2013-07-25 13:20:00,19.75,19.78,19.75,19.75,36800.0,15.2778,15.301,15.2778,15.2778,36800.0
2013-07-25 13:30:00,19.75,19.79,19.75,19.78,35400.0,15.2778,15.3087,15.2778,15.301,35400.0
2013-07-25 13:40:00,19.78,19.81,19.78,19.8,33000.0,15.301,15.3242,15.301,15.3165,33000.0
2013-07-25 13:50:00,19.8,19.82,19.8,19.81,23800.0,15.3165,15.3319,15.3165,15.3242,23800.0
2013-07-25 14:00:00,19.81,19.83,19.81,19.81,40600.0,15.3242,15.3397,15.3242,15.3242,40600.0
2013-07-25 14:10:00,19.81,19.81,19.8,19.81,27400.0,15.3242,15.3242,15.3165,15.3242,27400.0
2013-07-25 14:20:00,19.81,19.81,19.77,19.79,31200.0,15.3242,15.3242,15.2933,15.3087,31200.0
2013-07-25 14:30:00,19.79,19.83,19.79,19.83,22000.0,15.3087,15.3397,15.3087,15.3397,22000.0
2013-07-25 14:40:00,19.83,19.83,19.8,19.82,95400.0,15.3397,15.3397,15.3165,15.3319,95400.0
2013-07-25 14:50:00,19.83,19.83,19.78,19.79,95600.0,15.3397,15.3397,15.301,15.3087,95600.0
2013-07-25 15:00:00,19.78,19.82,19.77,19.81,117200.0,15.301,15.3319,15.2933,15.3242,117200.0
2013-07-25 15:10:00,19.82,19.85,19.82,19.83,56400.0,15.3319,15.3552,15.3319,15.3397,56400.0
2013-07-25 15:20:00,19.84,19.86,19.81,19.83,80400.0,15.3474,15.3629,15.3242,15.3397,80400.0
2013-07-25 15:30:00,19.83,19.86,19.83,19.85,47600.0,15.3397,15.3629,15.3397,15.3552,47600.0
2013-07-25 15:40:00,19.84,19.86,19.81,19.83,60600.0,15.3474,15.3629,15.3242,15.3397,60600.0
2013-07-25 15:50:00,19.83,19.84,19.82,19.84,152400.0,15.3397,15.3474,15.3319,15.3474,152400.0
2013-07-26 09:30:00,19.65,19.7,19.59,19.67,94800.0,15.2004,15.2391,15.154,15.2159,94800.0
2013-07-26 09:40:00,19.66,19.73,19.63,19.67,93600.0,15.2082,15.2623,15.185,15.2159,93600.0
2013-07-26 09:50:00,19.67,19.71,19.65,19.69,73200.0,15.2159,15.2469,15.2004,15.2314,73200.0
2013-07-26 10:00:00,19.7,19.72,19.67,19.71,60000.0,15.2391,15.2546,15.2159,15.2469,60000.0
2013-07-26 10:10:00,19.71,19.75,19.7,19.74,53200.0,15.2469,15.2778,15.2391,15.2701,53200.0
2013-07-26 10:20:00,19.75,19.8,19.73,19.73,70000.0,15.2778,15.3165,15.2623,15.2623,70000.0
2013-07-26 10:30:00,19.74,19.74,19.7,19.71,33800.0,15.2701,15.2701,15.2391,15.2469,33800.0
2013-07-26 10:40:00,19.71,19.77,19.68,19.68,42600.0,15.2469,15.2933,15.2237,15.2237,42600.0
2013-07-26 10:50:00,19.68,19.68,19.64,19.68,58200.0,15.2237,15.2237,15.1927,15.2237,58200.0
2013-07-26 11:00:00,19.68,19.68,19.65,19.65,63200.0,15.2237,15.2237,15.2004,15.2004,63200.0
2013-07-26 11:10:00,19.65,19.65,19.62,19.63,53200.0,15.2004,15.2004,15.1772,15.185,53200.0
2013-07-26 11:20:00,19.63,19.64,19.62,19.64,52000.0,15.185,15.1927,15.1772,15.1927,52000.0
2013-07-26 11:30:00,19.64,19.64,19.61,19.63,280000.0,15.1927,15.1927,15.1695,15.185,280000.0
2013-07-26 11:40:00,19.63,19.64,19.6,19.6,142200.0,15.185,15.1927,15.1618,15.1618,142200.0
2013-07-26 11:50:00,19.6,19.61,19.58,19.59,43000.0,15.1618,15.1695,15.1463,15.154,43000.0
2013-07-26 12:00:00,19.59,19.59,19.55,19.57,245400.0,15.154,15.154,15.1231,15.1386,245400.0
2013-07-26 12:10:00,19.57,19.57,19.53,19.54,117600.0,15.1386,15.1386,15.1076,15.1154,117600.0
2013-07-26 12:20:00,19.54,19.54,19.52,19.53,379000.0,15.1154,15.1154,15.0999,15.1076,379000.0
2013-07-26 12:30:00,19.53,19.53,19.5,19.5,143400.0,15.1076,15.1076,15.0844,15.0844,143400.0
2013-07-26 12:40:00,19.5,19.53,19.49,19.53,696400.0,15.0844,15.1076,15.0767,15.1076,696400.0
2013-07-26 12:50:00,19.53,19.55,19.53,19.55,71200.0,15.1076,15.1231,15.1076,15.1231,71200.0
2013-07-26 13:00:00,19.55,19.57,19.54,19.57,39800.0,15.1231,15.1386,15.1154,15.1386,39800.0
2013-07-26 13:10:00,19.56,19.57,19.55,19.56,73600.0,15.1308,15.1386,15.1231,15.1308,73600.0
2013-07-26 13:20:00,19.56,19.61,19.55,19.59,152800.0,15.1308,15.1695,15.1231,15.154,152800.0
2013-07-26 13:30:00,19.59,19.6,19.58,19.6,67600.0,15.154,15.1618,15.1463,15.1618,67600.0
2013-07-26 13:40:00,19.59,19.61,19.59,19.6,61000.0,15.154,15.1695,15.154,15.1618,61000.0
2013-07-26 13:50:00,19.6,19.61,19.59,19.6,49000.0,15.1618,15.1695,15.154,15.1618,49000.0
2013-07-26 14:00:00,19.6,19.61,19.6,19.61,55800.0,15.1618,15.1695,15.1618,15.1695,55800.0
2013-07-26 14:10:00,19.61,19.62,19.57,19.58,64200.0,15.1695,15.1772,15.1386,15.1463,64200.0
2013-07-26 14:20:00,19.58,19.6,19.57,19.57,37200.0,15.1463,15.1618,15.1386,15.1386,37200.0
2013-07-26 14:30:00,19.57,19.6,19.57,19.59,40400.0,15.1386,15.1618,15.1386,15.154,40400.0
2013-07-26 14:40:00,19.59,19.61,19.59,19.6,76000.0,15.154,15.1695,15.154,15.1618,76000.0
2013-07-26 14:50:00,19.61,19.61,19.59,19.6,52600.0,15.1695,15.1695,15.154,15.1618,52600.0
2013-07-26 15:00:00,19.6,19.61,19.59,19.6,40200.0,15.1618,15.1695,15.154,15.1618,40200.0
2013-07-26 15:10:00,19.6,19.61,19.6,19.6,68000.0,15.1618,15.1695,15.1618,15.1618,68000.0
2013-07-26 15:20:00,19.6,19.61,19.59,19.61,67600.0,15.1618,15.1695,15.154,15.1695,67600.0
2013-07-26 15:30:00,19.61,19.63,19.59,19.63,71200.0,15.1695,15.185,15.154,15.185,71200.0
2013-07-26 15:40:00,19.63,19.66,19.63,19.63,113200.0,15.185,15.2082,15.185,15.185,113200.0
2013-07-26 15:50:00,19.63,19.66,19.62,19.65,388800.0,15.185,15.2082,15.1772,15.2004,388800.0
2013-07-29 09:30:00,19.55,19.67,19.55,19.67,66000.0,15.1231,15.2159,15.1231,15.2159,66000.0
2013-07-29 09:40:00,19.67,19.71,19.62,19.62,82400.0,15.2159,15.2469,15.1772,15.1772,82400.0
2013-07-29 09:50:00,19.63,19.68,19.61,19.65,73000.0,15.185,15.2237,15.1695,15.2004,73000.0
2013-07-29 10:00:00,19.64,19.66,19.58,19.6,71600.0,15.1927,15.2082,15.1463,15.1618,71600.0
2013-07-29 10:10:00,19.6,19.63,19.59,19.63,68000.0,15.1618,15.185,15.154,15.185,68000.0
2013-07-29 10:20:00,19.63,19.66,19.62,19.65,63000.0,15.185,15.2082,15.1772,15.2004,63000.0
2013-07-29 10:30:00,19.65,19.66,19.61,19.66,54800.0,15.2004,15.2082,15.1695,15.2082,54800.0
2013-07-29 10:40:00,19.65,19.68,19.64,19.67,62800.0,15.2004,15.2237,15.1927,15.2159,62800.0
2013-07-29 10:50:00,19.67,19.69,19.66,19.68,88400.0,15.2159,15.2314,15.2082,15.2237,88400.0
2013-07-29 11:00:00,19.67,19.68,19.58,19.61,82000.0,15.2159,15.2237,15.1463,15.1695,82000.0
2013-07-29 11:10:00,19.6,19.6,19.52,19.54,113400.0,15.1618,15.1618,15.0999,15.1154,113400.0
2013-07-29 11:20:00,19.54,19.56,19.52,19.54,125800.0,15.1154,15.1308,15.0999,15.1154,125800.0
2013-07-29 11:30:00,19.54,19.61,19.54,19.57,160800.0,15.1154,15.1695,15.1154,15.1386,160800.0
2013-07-29 11:40:00,19.56,19.58,19.55,19.57,49400.0,15.1308,15.1463,15.1231,15.1386,49400.0
2013-07-29 11:50:00,19.57,19.59,19.55,19.57,67000.0,15.1386,15.154,15.1231,15.1386,67000.0
2013-07-29 12:00:00,19.56,19.6,19.55,19.59,49200.0,15.1308,15.1618,15.1231,15.154,49200.0
2013-07-29 12:10:00,19.59,19.63,19.58,19.6,44600.0,15.154,15.185,15.1463,15.1618,44600.0
2013-07-29 12:20:00,19.6,19.63,19.59,19.59,43400.0,15.1618,15.185,15.154,15.154,43400.0
2013-07-29 12:30:00,19.59,19.61,19.59,19.6,57800.0,15.154,15.1695,15.154,15.1618,57800.0
2013-07-29 12:40:00,19.6,19.61,19.59,19.61,107400.0,15.1618,15.1695,15.154,15.1695,107400.0
2013-07-29 12:50:00,19.61,19.61,19.58,19.59,48200.0,15.1695,15.1695,15.1463,15.154,48200.0
2013-07-29 13:00:00,19.59,19.61,19.57,19.58,86800.0,15.154,15.1695,15.1386,15.1463,86800.0
2013-07-29 13:10:00,19.58,19.61,19.57,19.61,59000.0,15.1463,15.1695,15.1386,15.1695,59000.0
2013-07-29 13:20:00,19.61,19.63,19.58,19.58,42000.0,15.1695,15.185,15.1463,15.1463,42000.0
2013-07-29 13:30:00,19.58,19.61,19.58,19.6,50800.0,15.1463,15.1695,15.1463,15.1618,50800.0
2013-07-29 13:40:00,19.59,19.61,19.58,19.59,41000.0,15.154,15.1695,15.1463,15.154,41000.0
2013-07-29 13:50:00,19.59,19.61,19.58,19.6,49000.0,15.154,15.1695,15.1463,15.1618,49000.0
2013-07-29 14:00:00,19.6,19.64,19.6,19.63,59600.0,15.1618,15.1927,15.1618,15.185,59600.0
2013-07-29 14:10:00,19.63,19.66,19.62,19.62,71800.0,15.185,15.2082,15.1772,15.1772,71800.0
2013-07-29 14:20:00,19.61,19.64,19.6,19.63,77400.0,15.1695,15.1927,15.1618,15.185,77400.0
2013-07-29 14:30:00,19.63,19.65,19.61,19.61,50200.0,15.185,15.2004,15.1695,15.1695,50200.0
2013-07-29 14:40:00,19.61,19.64,19.61,19.63,88200.0,15.1695,15.1927,15.1695,15.185,88200.0
2013-07-29 14:50:00,19.63,19.63,19.61,19.61,47600.0,15.185,15.185,15.1695,15.1695,47600.0
2013-07-29 15:00:00,19.61,19.65,19.61,19.65,72800.0,15.1695,15.2004,15.1695,15.2004,72800.0
2013-07-29 15:10:00,19.65,19.65,19.61,19.61,127800.0,15.2004,15.2004,15.1695,15.1695,127800.0
2013-07-29 15:20:00,19.61,19.65,19.61,19.61,82800.0,15.1695,15.2004,15.1695,15.1695,82800.0
2013-07-29 15:30:00,19.62,19.65,19.61,19.64,108200.0,15.1772,15.2004,15.1695,15.1927,108200.0
2013-07-29 15:40:00,19.64,19.64,19.61,19.61,182200.0,15.1927,15.1927,15.1695,15.1695,182200.0
2013-07-29 15:50:00,19.61,19.61,19.59,19.6,309800.0,15.1695,15.1695,15.154,15.1618,309800.0
2013-07-30 09:30:00,19.66,19.72,19.64,19.66,90000.0,15.2082,15.2546,15.1927,15.2082,90000.0
2013-07-30 09:40:00,19.67,19.68,19.6,19.63,74800.0,15.2159,15.2237,15.1618,15.185,74800.0
2013-07-30 09:50:00,19.64,19.66,19.59,19.64,162400.0,15.1927,15.2082,15.154,15.1927,162400.0
2013-07-30 10:00:00,19.65,19.66,19.64,19.65,75800.0,15.2004,15.2082,15.1927,15.2004,75800.0
2013-07-30 10:10:00,19.65,19.65,19.62,19.64,354000.0,15.2004,15.2004,15.1772,15.1927,354000.0
2013-07-30 10:20:00,19.64,19.67,19.64,19.66,187400.0,15.1927,15.2159,15.1927,15.2082,187400.0
2013-07-30 10:30:00,19.66,19.67,19.63,19.67,126000.0,15.2082,15.2159,15.185,15.2159,126000.0
2013-07-30 10:40:00,19.67,19.68,19.63,19.64,102400.0,15.2159,15.2237,15.185,15.1927,102400.0
2013-07-30 10:50:00,19.64,19.64,19.59,19.6,211400.0,15.1927,15.1927,15.154,15.1618,211400.0
2013-07-30 11:00:00,19.6,19.61,19.58,19.6,73800.0,15.1618,15.1695,15.1463,15.1618,73800.0
2013-07-30 11:10:00,19.6,19.61,19.6,19.6,167200.0,15.1618,15.1695,15.1618,15.1618,167200.0
2013-07-30 11:20:00,19.61,19.63,19.6,19.62,90400.0,15.1695,15.185,15.1618,15.1772,90400.0
2013-07-30 11:30:00,19.62,19.65,19.61,19.64,85400.0,15.1772,15.2004,15.1695,15.1927,85400.0
2013-07-30 11:40:00,19.64,19.65,19.62,19.63,168200.0,15.1927,15.2004,15.1772,15.185,168200.0
2013-07-30 11:50:00,19.64,19.65,19.62,19.65,54400.0,15.1927,15.2004,15.1772,15.2004,54400.0
2013-07-30 12:00:00,19.65,19.66,19.63,19.63,57400.0,15.2004,15.2082,15.185,15.185,57400.0
2013-07-30 12:10:00,19.63,19.63,19.6,19.61,50400.0,15.185,15.185,15.1618,15.1695,50400.0
2013-07-30 12:20:00,19.61,19.63,19.59,19.61,52400.0,15.1695,15.185,15.154,15.1695,52400.0
2013-07-30 12:30:00,19.61,19.62,19.6,19.61,46200.0,15.1695,15.1772,15.1618,15.1695,46200.0
2013-07-30 12:40:00,19.61,19.66,19.61,19.65,41600.0,15.1695,15.2082,15.1695,15.2004,41600.0
2013-07-30 12:50:00,19.65,19.67,19.64,19.66,62000.0,15.2004,15.2159,15.1927,15.2082,62000.0
2013-07-30 13:00:00,19.66,19.66,19.64,19.65,40200.0,15.2082,15.2082,15.1927,15.2004,40200.0
2013-07-30 13:10:00,19.65,19.65,19.61,19.63,31200.0,15.2004,15.2004,15.1695,15.185,31200.0
2013-07-30 13:20:00,19.62,19.63,19.58,19.58,47400.0,15.1772,15.185,15.1463,15.1463,47400.0
2013-07-30 13:30:00,19.58,19.62,19.58,19.61,81400.0,15.1463,15.1772,15.1463,15.1695,81400.0
2013-07-30 13:40:00,19.61,19.61,19.58,19.61,40600.0,15.1695,15.1695,15.1463,15.1695,40600.0
2013-07-30 13:50:00,19.61,19.61,19.58,19.58,65200.0,15.1695,15.1695,15.1463,15.1463,65200.0
2013-07-30 14:00:00,19.59,19.61,19.58,19.61,75600.0,15.154,15.1695,15.1463,15.1695,75600.0
2013-07-30 14:10:00,19.61,19.61,19.58,19.58,138600.0,15.1695,15.1695,15.1463,15.1463,138600.0
2013-07-30 14:20:00,19.58,19.6,19.58,19.6,65400.0,15.1463,15.1618,15.1463,15.1618,65400.0
2013-07-30 14:30:00,19.6,19.61,19.6,19.61,67400.0,15.1618,15.1695,15.1618,15.1695,67400.0
2013-07-30 14:40:00,19.61,19.61,19.57,19.59,173800.0,15.1695,15.1695,15.1386,15.154,173800.0
2013-07-30 14:50:00,19.59,19.61,19.59,19.6,71200.0,15.154,15.1695,15.154,15.1618,71200.0
2013-07-30 15:00:00,19.6,19.63,19.59,19.63,63400.0,15.1618,15.185,15.154,15.185,63400.0
2013-07-30 15:10:00,19.63,19.66,19.63,19.66,41400.0,15.185,15.2082,15.185,15.2082,41400.0
2013-07-30 15:20:00,19.66,19.66,19.63,19.63,106400.0,15.2082,15.2082,15.185,15.185,106400.0
2013-07-30 15:30:00,19.63,19.64,19.62,19.63,99800.0,15.185,15.1927,15.1772,15.185,99800.0
2013-07-30 15:40:00,19.62,19.64,19.61,19.61,181200.0,15.1772,15.1927,15.1695,15.1695,181200.0
2013-07-30 15:50:00,19.61,19.63,19.59,19.62,364400.0,15.1695,15.185,15.154,15.1772,364400.0
2013-07-31 09:30:00,19.68,19.78,19.61,19.73,184000.0,15.2237,15.301,15.1695,15.2623,184000.0
2013-07-31 09:40:00,19.72,19.74,19.7,19.71,217400.0,15.2546,15.2701,15.2391,15.2469,217400.0
2013-07-31 09:50:00,19.71,19.71,19.63,19.7,125400.0,15.2469,15.2469,15.185,15.2391,125400.0
2013-07-31 10:00:00,19.7,19.71,19.61,19.66,136600.0,15.2391,15.2469,15.1695,15.2082,136600.0
2013-07-31 10:10:00,19.67,19.68,19.62,19.66,194400.0,15.2159,15.2237,15.1772,15.2082,194400.0
2013-07-31 10:20:00,19.66,19.71,19.65,19.68,248400.0,15.2082,15.2469,15.2004,15.2237,248400.0
2013-07-31 10:30:00,19.68,19.78,19.68,19.77,180400.0,15.2237,15.301,15.2237,15.2933,180400.0
2013-07-31 10:40:00,19.77,19.84,19.77,19.83,150600.0,15.2933,15.3474,15.2933,15.3397,150600.0
2013-07-31 10:50:00,19.83,19.86,19.82,19.83,192600.0,15.3397,15.3629,15.3319,15.3397,192600.0
2013-07-31 11:00:00,19.84,19.86,19.82,19.86,155800.0,15.3474,15.3629,15.3319,15.3629,155800.0
2013-07-31 11:10:00,19.86,19.86,19.8,19.86,79400.0,15.3629,15.3629,15.3165,15.3629,79400.0
2013-07-31 11:20:00,19.85,19.86,19.78,19.78,56400.0,15.3552,15.3629,15.301,15.301,56400.0
2013-07-31 11:30:00,19.78,19.85,19.76,19.82,81800.0,15.301,15.3552,15.2855,15.3319,81800.0
2013-07-31 11:40:00,19.81,19.86,19.81,19.82,100800.0,15.3242,15.3629,15.3242,15.3319,100800.0
2013-07-31 11:50:00,19.82,19.84,19.79,19.81,123600.0,15.3319,15.3474,15.3087,15.3242,123600.0
2013-07-31 12:00:00,19.8,19.8,19.78,19.8,30000.0,15.3165,15.3165,15.301,15.3165,30000.0
2013-07-31 12:10:00,19.8,19.83,19.8,19.83,47200.0,15.3165,15.3397,15.3165,15.3397,47200.0
2013-07-31 12:20:00,19.83,19.85,19.8,19.82,77000.0,15.3397,15.3552,15.3165,15.3319,77000.0
2013-07-31 12:30:00,19.82,19.82,19.75,19.76,47200.0,15.3319,15.3319,15.2778,15.2855,47200.0
2013-07-31 12:40:00,19.75,19.78,19.75,19.78,42600.0,15.2778,15.301,15.2778,15.301,42600.0
2013-07-31 12:50:00,19.79,19.82,19.78,19.78,92200.0,15.3087,15.3319,15.301,15.301,92200.0
2013-07-31 13:00:00,19.78,19.8,19.74,19.74,73200.0,15.301,15.3165,15.2701,15.2701,73200.0
2013-07-31 13:10:00,19.74,19.77,19.74,19.77,89400.0,15.2701,15.2933,15.2701,15.2933,89400.0
2013-07-31 13:20:00,19.77,19.82,19.77,19.82,40400.0,15.2933,15.3319,15.2933,15.3319,40400.0
2013-07-31 13:30:00,19.81,19.83,19.81,19.81,39600.0,15.3242,15.3397,15.3242,15.3242,39600.0
2013-07-31 13:40:00,19.81,19.83,19.81,19.82,43600.0,15.3242,15.3397,15.3242,15.3319,43600.0
2013-07-31 13:50:00,19.83,19.83,19.75,19.8,110200.0,15.3397,15.3397,15.2778,15.3165,110200.0
2013-07-31 14:00:00,19.79,19.88,19.77,19.85,173600.0,15.3087,15.3784,15.2933,15.3552,173600.0
2013-07-31 14:10:00,19.84,19.85,19.74,19.77,145800.0,15.3474,15.3552,15.2701,15.2933,145800.0
2013-07-31 14:20:00,19.77,19.81,19.75,19.79,103400.0,15.2933,15.3242,15.2778,15.3087,103400.0
2013-07-31 14:30:00,19.79,19.84,19.78,19.83,165200.0,15.3087,15.3474,15.301,15.3397,165200.0
2013-07-31 14:40:00,19.84,19.86,19.82,19.86,98200.0,15.3474,15.3629,15.3319,15.3629,98200.0
2013-07-31 14:50:00,19.86,19.88,19.83,19.87,168800.0,15.3629,15.3784,15.3397,15.3706,168800.0
2013-07-31 15:00:00,19.87,19.92,19.86,19.87,139400.0,15.3706,15.4093,15.3629,15.3706,139400.0
2013-07-31 15:10:00,19.88,19.92,19.85,19.91,238000.0,15.3784,15.4093,15.3552,15.4016,238000.0
2013-07-31 15:20:00,19.91,19.94,19.86,19.88,207000.0,15.4016,15.4248,15.3629,15.3784,207000.0
2013-07-31 15:30:00,19.88,19.93,19.86,19.93,267200.0,15.3784,15.417,15.3629,15.417,267200.0
2013-07-31 15:40:00,19.93,19.93,19.88,19.88,330800.0,15.417,15.417,15.3784,15.3784,330800.0
2013-07-31 15:50:00,19.88,19.89,19.84,19.88,532600.0,15.3784,15.3861,15.3474,15.3784,532600.0
2013-08-01 09:30:00,20.5,20.55,20.31,20.44,369200.0,15.858,15.8966,15.711,15.8116,369200.0
2013-08-01 09:40:00,20.44,20.55,20.42,20.47,504200.0,15.8116,15.8966,15.7961,15.8348,504200.0
2013-08-01 09:50:00,20.48,20.6,20.47,20.56,386200.0,15.8425,15.9353,15.8348,15.9044,386200.0
2013-08-01 10:00:00,20.55,20.57,20.42,20.5,308600.0,15.8966,15.9121,15.7961,15.858,308600.0
2013-08-01 10:10:00,20.5,20.54,20.43,20.51,137000.0,15.858,15.8889,15.8038,15.8657,137000.0
2013-08-01 10:20:00,20.5,20.53,20.46,20.47,150600.0,15.858,15.8812,15.827,15.8348,150600.0
2013-08-01 10:30:00,20.47,20.49,20.36,20.47,139000.0,15.8348,15.8502,15.7497,15.8348,139000.0
2013-08-01 10:40:00,20.46,20.51,20.41,20.43,160200.0,15.827,15.8657,15.7883,15.8038,160200.0
2013-08-01 10:50:00,20.43,20.48,20.42,20.48,139400.0,15.8038,15.8425,15.7961,15.8425,139400.0
2013-08-01 11:00:00,20.47,20.53,20.47,20.5,187800.0,15.8348,15.8812,15.8348,15.858,187800.0
2013-08-01 11:10:00,20.5,20.5,20.45,20.49,160400.0,15.858,15.858,15.8193,15.8502,160400.0
2013-08-01 11:20:00,20.49,20.5,20.49,20.5,123000.0,15.8502,15.858,15.8502,15.858,123000.0
2013-08-01 11:30:00,20.5,20.53,20.49,20.53,86400.0,15.858,15.8812,15.8502,15.8812,86400.0
2013-08-01 11:40:00,20.53,20.55,20.5,20.54,63000.0,15.8812,15.8966,15.858,15.8889,63000.0
2013-08-01 11:50:00,20.54,20.55,20.47,20.48,146200.0,15.8889,15.8966,15.8348,15.8425,146200.0
2013-08-01 12:00:00,20.49,20.52,20.48,20.51,39600.0,15.8502,15.8734,15.8425,15.8657,39600.0
2013-08-01 12:10:00,20.51,20.54,20.5,20.54,49800.0,15.8657,15.8889,15.858,15.8889,49800.0
2013-08-01 12:20:00,20.54,20.56,20.54,20.56,48200.0,15.8889,15.9044,15.8889,15.9044,48200.0
2013-08-01 12:30:00,20.56,20.58,20.56,20.58,91000.0,15.9044,15.9199,15.9044,15.9199,91000.0
2013-08-01 12:40:00,20.58,20.6,20.58,20.59,71000.0,15.9199,15.9353,15.9199,15.9276,71000.0
2013-08-01 12:50:00,20.58,20.58,20.56,20.57,41600.0,15.9199,15.9199,15.9044,15.9121,41600.0
2013-08-01 13:00:00,20.57,20.59,20.57,20.59,79400.0,15.9121,15.9276,15.9121,15.9276,79400.0
2013-08-01 13:10:00,20.59,20.65,20.59,20.64,148400.0,15.9276,15.974,15.9276,15.9663,148400.0
2013-08-01 13:20:00,20.64,20.64,20.59,20.61,54400.0,15.9663,15.9663,15.9276,15.9431,54400.0
2013-08-01 13:30:00,20.61,20.66,20.61,20.66,111800.0,15.9431,15.9817,15.9431,15.9817,111800.0
2013-08-01 13:40:00,20.66,20.66,20.61,20.64,60000.0,15.9817,15.9817,15.9431,15.9663,60000.0
2013-08-01 13:50:00,20.65,20.67,20.64,20.66,49800.0,15.974,15.9895,15.9663,15.9817,49800.0
2013-08-01 14:00:00,20.67,20.7,20.65,20.7,143000.0,15.9895,16.0127,15.974,16.0127,143000.0
2013-08-01 14:10:00,20.7,20.72,20.7,20.72,152600.0,16.0127,16.0282,16.0127,16.0282,152600.0
2013-08-01 14:20:00,20.71,20.75,20.71,20.75,179200.0,16.0204,16.0514,16.0204,16.0514,179200.0
2013-08-01 14:30:00,20.75,20.77,20.75,20.75,107000.0,16.0514,16.0668,16.0514,16.0514,107000.0
2013-08-01 14:40:00,20.75,20.76,20.73,20.75,138800.0,16.0514,16.0591,16.0359,16.0514,138800.0
2013-08-01 14:50:00,20.75,20.84,20.75,20.81,217200.0,16.0514,16.121,16.0514,16.0978,217200.0
2013-08-01 15:00:00,20.81,20.81,20.75,20.78,78200.0,16.0978,16.0978,16.0514,16.0746,78200.0
2013-08-01 15:10:00,20.78,20.79,20.75,20.77,84600.0,16.0746,16.0823,16.0514,16.0668,84600.0
2013-08-01 15:20:00,20.77,20.8,20.75,20.79,298200.0,16.0668,16.09,16.0514,16.0823,298200.0
2013-08-01 15:30:00,20.8,20.87,20.79,20.87,408000.0,16.09,16.1442,16.0823,16.1442,408000.0
2013-08-01 15:40:00,20.86,20.87,20.82,20.82,279800.0,16.1365,16.1442,16.1055,16.1055,279800.0
2013-08-01 15:50:00,20.83,20.89,20.82,20.85,859400.0,16.1132,16.1597,16.1055,16.1287,859400.0
2013-08-02 09:30:00,20.61,20.67,20.57,20.59,225400.0,15.9431,15.9895,15.9121,15.9276,225400.0
2013-08-02 09:40:00,20.59,20.62,20.52,20.56,223000.0,15.9276,15.9508,15.8734,15.9044,223000.0
2013-08-02 09:50:00,20.55,20.61,20.53,20.61,132400.0,15.8966,15.9431,15.8812,15.9431,132400.0
2013-08-02 10:00:00,20.61,20.61,20.58,20.61,172200.0,15.9431,15.9431,15.9199,15.9431,172200.0
2013-08-02 10:10:00,20.61,20.65,20.6,20.64,161800.0,15.9431,15.974,15.9353,15.9663,161800.0
2013-08-02 10:20:00,20.65,20.65,20.61,20.64,111800.0,15.974,15.974,15.9431,15.9663,111800.0
2013-08-02 10:30:00,20.64,20.67,20.62,20.62,227200.0,15.9663,15.9895,15.9508,15.9508,227200.0
2013-08-02 10:40:00,20.62,20.65,20.6,20.61,87400.0,15.9508,15.974,15.9353,15.9431,87400.0
2013-08-02 10:50:00,20.6,20.64,20.6,20.61,85600.0,15.9353,15.9663,15.9353,15.9431,85600.0
2013-08-02 11:00:00,20.61,20.64,20.61,20.63,70000.0,15.9431,15.9663,15.9431,15.9585,70000.0
2013-08-02 11:10:00,20.62,20.63,20.6,20.63,171400.0,15.9508,15.9585,15.9353,15.9585,171400.0
2013-08-02 11:20:00,20.62,20.65,20.6,20.65,177400.0,15.9508,15.974,15.9353,15.974,177400.0
2013-08-02 11:30:00,20.65,20.65,20.61,20.61,76200.0,15.974,15.974,15.9431,15.9431,76200.0
2013-08-02 11:40:00,20.61,20.64,20.61,20.64,86000.0,15.9431,15.9663,15.9431,15.9663,86000.0
2013-08-02 11:50:00,20.64,20.66,20.61,20.65,97800.0,15.9663,15.9817,15.9431,15.974,97800.0
2013-08-02 12:00:00,20.65,20.68,20.63,20.68,97600.0,15.974,15.9972,15.9585,15.9972,97600.0
2013-08-02 12:10:00,20.68,20.71,20.67,20.67,83600.0,15.9972,16.0204,15.9895,15.9895,83600.0
2013-08-02 12:20:00,20.67,20.7,20.67,20.69,31000.0,15.9895,16.0127,15.9895,16.0049,31000.0
2013-08-02 12:30:00,20.69,20.71,20.68,20.68,52400.0,16.0049,16.0204,15.9972,15.9972,52400.0
2013-08-02 12:40:00,20.68,20.69,20.67,20.67,250200.0,15.9972,16.0049,15.9895,15.9895,250200.0
2013-08-02 12:50:00,20.67,20.67,20.65,20.66,40400.0,15.9895,15.9895,15.974,15.9817,40400.0
2013-08-02 13:00:00,20.66,20.67,20.65,20.65,122600.0,15.9817,15.9895,15.974,15.974,122600.0
2013-08-02 13:10:00,20.65,20.67,20.63,20.64,128000.0,15.974,15.9895,15.9585,15.9663,128000.0
2013-08-02 13:20:00,20.64,20.68,20.64,20.67,53800.0,15.9663,15.9972,15.9663,15.9895,53800.0
2013-08-02 13:30:00,20.67,20.67,20.63,20.63,57800.0,15.9895,15.9895,15.9585,15.9585,57800.0
2013-08-02 13:40:00,20.63,20.65,20.63,20.64,167600.0,15.9585,15.974,15.9585,15.9663,167600.0
2013-08-02 13:50:00,20.65,20.67,20.65,20.67,53000.0,15.974,15.9895,15.974,15.9895,53000.0
2013-08-02 14:00:00,20.67,20.68,20.66,20.68,68400.0,15.9895,15.9972,15.9817,15.9972,68400.0
2013-08-02 14:10:00,20.68,20.68,20.63,20.63,165400.0,15.9972,15.9972,15.9585,15.9585,165400.0
2013-08-02 14:20:00,20.63,20.63,20.62,20.63,71400.0,15.9585,15.9585,15.9508,15.9585,71400.0
2013-08-02 14:30:00,20.63,20.64,20.61,20.64,58400.0,15.9585,15.9663,15.9431,15.9663,58400.0
2013-08-02 14:40:00,20.64,20.65,20.64,20.65,93800.0,15.9663,15.974,15.9663,15.974,93800.0
2013-08-02 14:50:00,20.65,20.66,20.63,20.65,48800.0,15.974,15.9817,15.9585,15.974,48800.0
2013-08-02 15:00:00,20.65,20.67,20.64,20.65,68000.0,15.974,15.9895,15.9663,15.974,68000.0
2013-08-02 15:10:00,20.65,20.66,20.63,20.63,68000.0,15.974,15.9817,15.9585,15.9585,68000.0
2013-08-02 15:20:00,20.63,20.64,20.63,20.64,75800.0,15.9585,15.9663,15.9585,15.9663,75800.0
2013-08-02 15:30:00,20.64,20.68,20.64,20.67,96400.0,15.9663,15.9972,15.9663,15.9895,96400.0
2013-08-02 15:40:00,20.67,20.68,20.64,20.68,249800.0,15.9895,15.9972,15.9663,15.9972,249800.0
2013-08-02 15:50:00,20.68,20.74,20.68,20.74,491200.0,15.9972,16.0436,15.9972,16.0436,491200.0
2013-08-05 09:30:00,20.64,20.78,20.64,20.77,185800.0,15.9663,16.0746,15.9663,16.0668,185800.0
2013-08-05 09:40:00,20.77,20.8,20.76,20.78,107200.0,16.0668,16.09,16.0591,16.0746,107200.0
2013-08-05 09:50:00,20.79,20.83,20.77,20.81,72200.0,16.0823,16.1132,16.0668,16.0978,72200.0
2013-08-05 10:00:00,20.8,20.84,20.79,20.81,83400.0,16.09,16.121,16.0823,16.0978,83400.0
2013-08-05 10:10:00,20.81,20.85,20.8,20.82,71600.0,16.0978,16.1287,16.09,16.1055,71600.0
2013-08-05 10:20:00,20.82,20.82,20.75,20.78,110400.0,16.1055,16.1055,16.0514,16.0746,110400.0
2013-08-05 10:30:00,20.78,20.8,20.77,20.78,83000.0,16.0746,16.09,16.0668,16.0746,83000.0
2013-08-05 10:40:00,20.78,20.83,20.78,20.82,85600.0,16.0746,16.1132,16.0746,16.1055,85600.0
2013-08-05 10:50:00,20.83,20.83,20.78,20.78,100800.0,16.1132,16.1132,16.0746,16.0746,100800.0
2013-08-05 11:00:00,20.78,20.81,20.77,20.79,51400.0,16.0746,16.0978,16.0668,16.0823,51400.0
2013-08-05 11:10:00,20.79,20.81,20.78,20.81,157200.0,16.0823,16.0978,16.0746,16.0978,157200.0
2013-08-05 11:20:00,20.81,20.82,20.78,20.8,67800.0,16.0978,16.1055,16.0746,16.09,67800.0
2013-08-05 11:30:00,20.8,20.8,20.77,20.78,41800.0,16.09,16.09,16.0668,16.0746,41800.0
2013-08-05 11:40:00,20.78,20.8,20.78,20.79,41800.0,16.0746,16.09,16.0746,16.0823,41800.0
2013-08-05 11:50:00,20.79,20.8,20.77,20.8,101400.0,16.0823,16.09,16.0668,16.09,101400.0
2013-08-05 12:00:00,20.8,20.81,20.8,20.81,42800.0,16.09,16.0978,16.09,16.0978,42800.0
2013-08-05 12:10:00,20.81,20.81,20.8,20.8,49400.0,16.0978,16.0978,16.09,16.09,49400.0
2013-08-05 12:20:00,20.8,20.82,20.79,20.8,50200.0,16.09,16.1055,16.0823,16.09,50200.0
2013-08-05 12:30:00,20.8,20.82,20.79,20.82,67200.0,16.09,16.1055,16.0823,16.1055,67200.0
2013-08-05 12:40:00,20.83,20.83,20.8,20.81,38400.0,16.1132,16.1132,16.09,16.0978,38400.0
2013-08-05 12:50:00,20.82,20.83,20.81,20.82,31400.0,16.1055,16.1132,16.0978,16.1055,31400.0
2013-08-05 13:00:00,20.82,20.82,20.78,20.78,76800.0,16.1055,16.1055,16.0746,16.0746,76800.0
2013-08-05 13:10:00,20.78,20.8,20.78,20.79,69200.0,16.0746,16.09,16.0746,16.0823,69200.0
2013-08-05 13:20:00,20.79,20.83,20.79,20.82,46200.0,16.0823,16.1132,16.0823,16.1055,46200.0
2013-08-05 13:30:00,20.81,20.82,20.78,20.8,86600.0,16.0978,16.1055,16.0746,16.09,86600.0
2013-08-05 13:40:00,20.8,20.82,20.79,20.82,31800.0,16.09,16.1055,16.0823,16.1055,31800.0
2013-08-05 13:50:00,20.82,20.83,20.81,20.82,40600.0,16.1055,16.1132,16.0978,16.1055,40600.0
2013-08-05 14:00:00,20.81,20.81,20.77,20.77,121200.0,16.0978,16.0978,16.0668,16.0668,121200.0
2013-08-05 14:10:00,20.77,20.79,20.77,20.79,59000.0,16.0668,16.0823,16.0668,16.0823,59000.0
2013-08-05 14:20:00,20.79,20.8,20.78,20.8,108800.0,16.0823,16.09,16.0746,16.09,108800.0
2013-08-05 14:30:00,20.8,20.81,20.8,20.81,48000.0,16.09,16.0978,16.09,16.0978,48000.0
2013-08-05 14:40:00,20.81,20.81,20.79,20.79,35000.0,16.0978,16.0978,16.0823,16.0823,35000.0
2013-08-05 14:50:00,20.79,20.79,20.78,20.79,56800.0,16.0823,16.0823,16.0746,16.0823,56800.0
2013-08-05 15:00:00,20.79,20.79,20.78,20.79,67400.0,16.0823,16.0823,16.0746,16.0823,67400.0
2013-08-05 15:10:00,20.79,20.82,20.78,20.82,50000.0,16.0823,16.1055,16.0746,16.1055,50000.0
2013-08-05 15:20:00,20.82,20.85,20.81,20.85,65000.0,16.1055,16.1287,16.0978,16.1287,65000.0
2013-08-05 15:30:00,20.85,20.85,20.8,20.81,119600.0,16.1287,16.1287,16.09,16.0978,119600.0
2013-08-05 15:40:00,20.81,20.84,20.8,20.81,116600.0,16.0978,16.121,16.09,16.0978,116600.0
2013-08-05 15:50:00,20.81,20.84,20.81,20.84,175600.0,16.0978,16.121,16.0978,16.121,175600.0
2013-08-06 09:30:00,20.8,20.84,20.71,20.83,93000.0,16.09,16.121,16.0204,16.1132,93000.0
2013-08-06 09:40:00,20.84,20.84,20.74,20.76,74600.0,16.121,16.121,16.0436,16.0591,74600.0
2013-08-06 09:50:00,20.77,20.79,20.76,20.78,132200.0,16.0668,16.0823,16.0591,16.0746,132200.0
2013-08-06 10:00:00,20.78,20.79,20.75,20.78,63200.0,16.0746,16.0823,16.0514,16.0746,63200.0
2013-08-06 10:10:00,20.78,20.8,20.76,20.79,51600.0,16.0746,16.09,16.0591,16.0823,51600.0
2013-08-06 10:20:00,20.79,20.8,20.75,20.76,69600.0,16.0823,16.09,16.0514,16.0591,69600.0
2013-08-06 10:30:00,20.76,20.76,20.68,20.68,73800.0,16.0591,16.0591,15.9972,15.9972,73800.0
2013-08-06 10:40:00,20.68,20.68,20.64,20.64,99600.0,15.9972,15.9972,15.9663,15.9663,99600.0
2013-08-06 10:50:00,20.64,20.64,20.58,20.59,96200.0,15.9663,15.9663,15.9199,15.9276,96200.0
2013-08-06 11:00:00,20.58,20.62,20.57,20.61,72400.0,15.9199,15.9508,15.9121,15.9431,72400.0
2013-08-06 11:10:00,20.61,20.63,20.6,20.61,60800.0,15.9431,15.9585,15.9353,15.9431,60800.0
2013-08-06 11:20:00,20.61,20.65,20.61,20.65,40600.0,15.9431,15.974,15.9431,15.974,40600.0
2013-08-06 11:30:00,20.65,20.65,20.63,20.64,35200.0,15.974,15.974,15.9585,15.9663,35200.0
2013-08-06 11:40:00,20.64,20.65,20.63,20.65,45400.0,15.9663,15.974,15.9585,15.974,45400.0
2013-08-06 11:50:00,20.65,20.66,20.61,20.61,79400.0,15.974,15.9817,15.9431,15.9431,79400.0
2013-08-06 12:00:00,20.61,20.64,20.61,20.64,70600.0,15.9431,15.9663,15.9431,15.9663,70600.0
2013-08-06 12:10:00,20.64,20.65,20.62,20.63,39400.0,15.9663,15.974,15.9508,15.9585,39400.0
2013-08-06 12:20:00,20.63,20.63,20.6,20.6,24200.0,15.9585,15.9585,15.9353,15.9353,24200.0
2013-08-06 12:30:00,20.6,20.63,20.6,20.63,39600.0,15.9353,15.9585,15.9353,15.9585,39600.0
2013-08-06 12:40:00,20.63,20.65,20.63,20.63,35400.0,15.9585,15.974,15.9585,15.9585,35400.0
2013-08-06 12:50:00,20.63,20.64,20.63,20.63,26200.0,15.9585,15.9663,15.9585,15.9585,26200.0
2013-08-06 13:00:00,20.63,20.64,20.61,20.61,33800.0,15.9585,15.9663,15.9431,15.9431,33800.0
2013-08-06 13:10:00,20.61,20.62,20.6,20.61,32000.0,15.9431,15.9508,15.9353,15.9431,32000.0
2013-08-06 13:20:00,20.61,20.62,20.61,20.61,33200.0,15.9431,15.9508,15.9431,15.9431,33200.0
2013-08-06 13:30:00,20.61,20.62,20.59,20.59,27400.0,15.9431,15.9508,15.9276,15.9276,27400.0
2013-08-06 13:40:00,20.6,20.6,20.58,20.59,29400.0,15.9353,15.9353,15.9199,15.9276,29400.0
2013-08-06 13:50:00,20.58,20.61,20.58,20.6,57000.0,15.9199,15.9431,15.9199,15.9353,57000.0
2013-08-06 14:00:00,20.61,20.64,20.59,20.64,32200.0,15.9431,15.9663,15.9276,15.9663,32200.0
2013-08-06 14:10:00,20.64,20.64,20.6,20.61,74800.0,15.9663,15.9663,15.9353,15.9431,74800.0
2013-08-06 14:20:00,20.61,20.64,20.6,20.64,44400.0,15.9431,15.9663,15.9353,15.9663,44400.0
2013-08-06 14:30:00,20.64,20.68,20.64,20.68,62800.0,15.9663,15.9972,15.9663,15.9972,62800.0
2013-08-06 14:40:00,20.68,20.68,20.63,20.63,37200.0,15.9972,15.9972,15.9585,15.9585,37200.0
2013-08-06 14:50:00,20.64,20.67,20.64,20.67,37800.0,15.9663,15.9895,15.9663,15.9895,37800.0
2013-08-06 15:00:00,20.66,20.68,20.65,20.67,56600.0,15.9817,15.9972,15.974,15.9895,56600.0
2013-08-06 15:10:00,20.67,20.68,20.66,20.68,47000.0,15.9895,15.9972,15.9817,15.9972,47000.0
2013-08-06 15:20:00,20.68,20.7,20.68,20.69,50800.0,15.9972,16.0127,15.9972,16.0049,50800.0
2013-08-06 15:30:00,20.69,20.69,20.65,20.67,51600.0,16.0049,16.0049,15.974,15.9895,51600.0
2013-08-06 15:40:00,20.67,20.68,20.65,20.65,62200.0,15.9895,15.9972,15.974,15.974,62200.0
2013-08-06 15:50:00,20.65,20.66,20.63,20.66,192600.0,15.974,15.9817,15.9585,15.9817,192600.0
2013-08-07 09:30:00,20.64,20.65,20.56,20.56,87800.0,15.9663,15.974,15.9044,15.9044,87800.0
2013-08-07 09:40:00,20.56,20.61,20.54,20.59,111000.0,15.9044,15.9431,15.8889,15.9276,111000.0
2013-08-07 09:50:00,20.6,20.61,20.52,20.53,96600.0,15.9353,15.9431,15.8734,15.8812,96600.0
2013-08-07 10:00:00,20.53,20.53,20.43,20.48,166800.0,15.8812,15.8812,15.8038,15.8425,166800.0
2013-08-07 10:10:00,20.47,20.5,20.45,20.5,76400.0,15.8348,15.858,15.8193,15.858,76400.0
2013-08-07 10:20:00,20.5,20.5,20.47,20.5,96800.0,15.858,15.858,15.8348,15.858,96800.0
2013-08-07 10:30:00,20.5,20.55,20.47,20.55,55000.0,15.858,15.8966,15.8348,15.8966,55000.0
2013-08-07 10:40:00,20.56,20.58,20.52,20.55,61600.0,15.9044,15.9199,15.8734,15.8966,61600.0
2013-08-07 10:50:00,20.55,20.57,20.55,20.56,37200.0,15.8966,15.9121,15.8966,15.9044,37200.0
2013-08-07 11:00:00,20.55,20.56,20.52,20.52,40600.0,15.8966,15.9044,15.8734,15.8734,40600.0
2013-08-07 11:10:00,20.53,20.53,20.5,20.52,41600.0,15.8812,15.8812,15.858,15.8734,41600.0
2013-08-07 11:20:00,20.53,20.53,20.49,20.49,52400.0,15.8812,15.8812,15.8502,15.8502,52400.0
2013-08-07 11:30:00,20.48,20.49,20.47,20.48,30000.0,15.8425,15.8502,15.8348,15.8425,30000.0
2013-08-07 11:40:00,20.46,20.48,20.45,20.46,91600.0,15.827,15.8425,15.8193,15.827,91600.0
2013-08-07 11:50:00,20.46,20.53,20.46,20.51,83800.0,15.827,15.8812,15.827,15.8657,83800.0
2013-08-07 12:00:00,20.5,20.53,20.49,20.53,31800.0,15.858,15.8812,15.8502,15.8812,31800.0
2013-08-07 12:10:00,20.53,20.54,20.52,20.53,21200.0,15.8812,15.8889,15.8734,15.8812,21200.0
2013-08-07 12:20:00,20.53,20.53,20.5,20.5,88000.0,15.8812,15.8812,15.858,15.858,88000.0
2013-08-07 12:30:00,20.5,20.52,20.49,20.5,96800.0,15.858,15.8734,15.8502,15.858,96800.0
2013-08-07 12:40:00,20.5,20.51,20.5,20.5,42600.0,15.858,15.8657,15.858,15.858,42600.0
2013-08-07 12:50:00,20.52,20.52,20.49,20.5,30800.0,15.8734,15.8734,15.8502,15.858,30800.0
2013-08-07 13:00:00,20.5,20.5,20.49,20.5,85400.0,15.858,15.858,15.8502,15.858,85400.0
2013-08-07 13:10:00,20.5,20.51,20.49,20.51,72000.0,15.858,15.8657,15.8502,15.8657,72000.0
2013-08-07 13:20:00,20.51,20.52,20.5,20.5,38200.0,15.8657,15.8734,15.858,15.858,38200.0
2013-08-07 13:30:00,20.5,20.51,20.5,20.5,35600.0,15.858,15.8657,15.858,15.858,35600.0
2013-08-07 13:40:00,20.5,20.51,20.49,20.5,24000.0,15.858,15.8657,15.8502,15.858,24000.0
2013-08-07 13:50:00,20.5,20.54,20.5,20.52,36000.0,15.858,15.8889,15.858,15.8734,36000.0
2013-08-07 14:00:00,20.52,20.52,20.5,20.5,27400.0,15.8734,15.8734,15.858,15.858,27400.0
2013-08-07 14:10:00,20.5,20.54,20.5,20.53,26800.0,15.858,15.8889,15.858,15.8812,26800.0
2013-08-07 14:20:00,20.52,20.53,20.5,20.53,34200.0,15.8734,15.8812,15.858,15.8812,34200.0
2013-08-07 14:30:00,20.53,20.54,20.5,20.54,66600.0,15.8812,15.8889,15.858,15.8889,66600.0
2013-08-07 14:40:00,20.54,20.55,20.52,20.53,26600.0,15.8889,15.8966,15.8734,15.8812,26600.0
2013-08-07 14:50:00,20.53,20.55,20.53,20.54,33400.0,15.8812,15.8966,15.8812,15.8889,33400.0
2013-08-07 15:00:00,20.54,20.56,20.54,20.55,36000.0,15.8889,15.9044,15.8889,15.8966,36000.0
2013-08-07 15:10:00,20.55,20.58,20.55,20.56,84000.0,15.8966,15.9199,15.8966,15.9044,84000.0
2013-08-07 15:20:00,20.56,20.56,20.53,20.54,71800.0,15.9044,15.9044,15.8812,15.8889,71800.0
2013-08-07 15:30:00,20.54,20.56,20.52,20.54,66000.0,15.8889,15.9044,15.8734,15.8889,66000.0
2013-08-07 15:40:00,20.55,20.56,20.54,20.54,71400.0,15.8966,15.9044,15.8889,15.8889,71400.0
2013-08-07 15:50:00,20.54,20.56,20.5,20.5,249400.0,15.8889,15.9044,15.858,15.858,249400.0
2013-08-08 09:30:00,20.67,20.68,20.6,20.6,71400.0,15.9895,15.9972,15.9353,15.9353,71400.0
2013-08-08 09:40:00,20.61,20.65,20.57,20.57,51200.0,15.9431,15.974,15.9121,15.9121,51200.0
2013-08-08 09:50:00,20.59,20.6,20.53,20.53,47600.0,15.9276,15.9353,15.8812,15.8812,47600.0
2013-08-08 10:00:00,20.53,20.55,20.48,20.5,126600.0,15.8812,15.8966,15.8425,15.858,126600.0
2013-08-08 10:10:00,20.5,20.5,20.47,20.49,97400.0,15.858,15.858,15.8348,15.8502,97400.0
2013-08-08 10:20:00,20.49,20.5,20.47,20.48,58600.0,15.8502,15.858,15.8348,15.8425,58600.0
2013-08-08 10:30:00,20.47,20.48,20.44,20.47,88600.0,15.8348,15.8425,15.8116,15.8348,88600.0
2013-08-08 10:40:00,20.47,20.48,20.42,20.44,64200.0,15.8348,15.8425,15.7961,15.8116,64200.0
2013-08-08 10:50:00,20.44,20.47,20.42,20.43,38200.0,15.8116,15.8348,15.7961,15.8038,38200.0
2013-08-08 11:00:00,20.44,20.46,20.42,20.43,49000.0,15.8116,15.827,15.7961,15.8038,49000.0
2013-08-08 11:10:00,20.44,20.48,20.44,20.45,31200.0,15.8116,15.8425,15.8116,15.8193,31200.0
2013-08-08 11:20:00,20.44,20.49,20.44,20.44,49200.0,15.8116,15.8502,15.8116,15.8116,49200.0
2013-08-08 11:30:00,20.45,20.49,20.45,20.46,55200.0,15.8193,15.8502,15.8193,15.827,55200.0
2013-08-08 11:40:00,20.47,20.48,20.45,20.46,35000.0,15.8348,15.8425,15.8193,15.827,35000.0
2013-08-08 11:50:00,20.47,20.48,20.45,20.46,39200.0,15.8348,15.8425,15.8193,15.827,39200.0
2013-08-08 12:00:00,20.47,20.49,20.46,20.47,39600.0,15.8348,15.8502,15.827,15.8348,39600.0
2013-08-08 12:10:00,20.47,20.49,20.46,20.48,53600.0,15.8348,15.8502,15.827,15.8425,53600.0
2013-08-08 12:20:00,20.48,20.52,20.48,20.52,41400.0,15.8425,15.8734,15.8425,15.8734,41400.0
2013-08-08 12:30:00,20.52,20.52,20.48,20.5,39600.0,15.8734,15.8734,15.8425,15.858,39600.0
2013-08-08 12:40:00,20.5,20.51,20.49,20.5,187000.0,15.858,15.8657,15.8502,15.858,187000.0
2013-08-08 12:50:00,20.5,20.5,20.49,20.49,41600.0,15.858,15.858,15.8502,15.8502,41600.0
2013-08-08 13:00:00,20.5,20.5,20.48,20.49,66800.0,15.858,15.858,15.8425,15.8502,66800.0
2013-08-08 13:10:00,20.49,20.49,20.46,20.48,24600.0,15.8502,15.8502,15.827,15.8425,24600.0
2013-08-08 13:20:00,20.48,20.5,20.48,20.49,29000.0,15.8425,15.858,15.8425,15.8502,29000.0
2013-08-08 13:30:00,20.49,20.53,20.49,20.5,52200.0,15.8502,15.8812,15.8502,15.858,52200.0
2013-08-08 13:40:00,20.5,20.5,20.5,20.5,32400.0,15.858,15.858,15.858,15.858,32400.0
2013-08-08 13:50:00,20.5,20.5,20.49,20.5,105400.0,15.858,15.858,15.8502,15.858,105400.0
2013-08-08 14:00:00,20.5,20.5,20.48,20.48,77000.0,15.858,15.858,15.8425,15.8425,77000.0
2013-08-08 14:10:00,20.49,20.5,20.48,20.5,50000.0,15.8502,15.858,15.8425,15.858,50000.0
2013-08-08 14:20:00,20.5,20.5,20.5,20.5,24600.0,15.858,15.858,15.858,15.858,24600.0
2013-08-08 14:30:00,20.5,20.5,20.48,20.48,104000.0,15.858,15.858,15.8425,15.8425,104000.0
2013-08-08 14:40:00,20.49,20.5,20.48,20.48,36600.0,15.8502,15.858,15.8425,15.8425,36600.0
2013-08-08 14:50:00,20.48,20.48,20.45,20.46,77800.0,15.8425,15.8425,15.8193,15.827,77800.0
2013-08-08 15:00:00,20.46,20.49,20.46,20.47,87400.0,15.827,15.8502,15.827,15.8348,87400.0
2013-08-08 15:10:00,20.47,20.48,20.45,20.46,70400.0,15.8348,15.8425,15.8193,15.827,70400.0
2013-08-08 15:20:00,20.46,20.46,20.45,20.46,48200.0,15.827,15.827,15.8193,15.827,48200.0
2013-08-08 15:30:00,20.46,20.46,20.42,20.43,103200.0,15.827,15.827,15.7961,15.8038,103200.0
2013-08-08 15:40:00,20.43,20.45,20.42,20.44,216600.0,15.8038,15.8193,15.7961,15.8116,216600.0
2013-08-08 15:50:00,20.44,20.45,20.42,20.42,205200.0,15.8116,15.8193,15.7961,15.7961,205200.0
2013-08-09 09:30:00,20.39,20.5,20.36,20.43,75800.0,15.7729,15.858,15.7497,15.8038,75800.0
2013-08-09 09:40:00,20.46,20.47,20.43,20.46,37400.0,15.827,15.8348,15.8038,15.827,37400.0
2013-08-09 09:50:00,20.47,20.47,20.38,20.39,41800.0,15.8348,15.8348,15.7651,15.7729,41800.0
2013-08-09 10:00:00,20.39,20.43,20.33,20.34,67600.0,15.7729,15.8038,15.7265,15.7342,67600.0
2013-08-09 10:10:00,20.34,20.4,20.32,20.39,102400.0,15.7342,15.7806,15.7187,15.7729,102400.0
2013-08-09 10:20:00,20.38,20.39,20.36,20.37,95800.0,15.7651,15.7729,15.7497,15.7574,95800.0
2013-08-09 10:30:00,20.37,20.42,20.37,20.41,66200.0,15.7574,15.7961,15.7574,15.7883,66200.0
2013-08-09 10:40:00,20.4,20.43,20.38,20.41,61800.0,15.7806,15.8038,15.7651,15.7883,61800.0
2013-08-09 10:50:00,20.41,20.42,20.36,20.38,25600.0,15.7883,15.7961,15.7497,15.7651,25600.0
2013-08-09 11:00:00,20.37,20.37,20.3,20.33,36000.0,15.7574,15.7574,15.7033,15.7265,36000.0
2013-08-09 11:10:00,20.33,20.36,20.32,20.33,23400.0,15.7265,15.7497,15.7187,15.7265,23400.0
2013-08-09 11:20:00,20.33,20.33,20.25,20.28,55800.0,15.7265,15.7265,15.6646,15.6878,55800.0
2013-08-09 11:30:00,20.28,20.3,20.27,20.29,23800.0,15.6878,15.7033,15.6801,15.6955,23800.0
2013-08-09 11:40:00,20.29,20.32,20.29,20.31,31800.0,15.6955,15.7187,15.6955,15.711,31800.0
2013-08-09 11:50:00,20.32,20.33,20.3,20.32,44000.0,15.7187,15.7265,15.7033,15.7187,44000.0
2013-08-09 12:00:00,20.32,20.33,20.29,20.3,21800.0,15.7187,15.7265,15.6955,15.7033,21800.0
2013-08-09 12:10:00,20.3,20.34,20.3,20.32,28000.0,15.7033,15.7342,15.7033,15.7187,28000.0
2013-08-09 12:20:00,20.32,20.35,20.32,20.33,30800.0,15.7187,15.7419,15.7187,15.7265,30800.0
2013-08-09 12:30:00,20.33,20.38,20.33,20.36,41400.0,15.7265,15.7651,15.7265,15.7497,41400.0
2013-08-09 12:40:00,20.36,20.37,20.31,20.31,27400.0,15.7497,15.7574,15.711,15.711,27400.0
2013-08-09 12:50:00,20.32,20.35,20.31,20.32,49400.0,15.7187,15.7419,15.711,15.7187,49400.0
2013-08-09 13:00:00,20.32,20.32,20.3,20.32,23000.0,15.7187,15.7187,15.7033,15.7187,23000.0
2013-08-09 13:10:00,20.32,20.33,20.31,20.33,20800.0,15.7187,15.7265,15.711,15.7265,20800.0
2013-08-09 13:20:00,20.33,20.34,20.32,20.32,33600.0,15.7265,15.7342,15.7187,15.7187,33600.0
2013-08-09 13:30:00,20.33,20.34,20.32,20.33,18400.0,15.7265,15.7342,15.7187,15.7265,18400.0
2013-08-09 13:40:00,20.33,20.34,20.3,20.3,31200.0,15.7265,15.7342,15.7033,15.7033,31200.0
2013-08-09 13:50:00,20.3,20.33,20.3,20.32,29600.0,15.7033,15.7265,15.7033,15.7187,29600.0
2013-08-09 14:00:00,20.32,20.32,20.28,20.29,48600.0,15.7187,15.7187,15.6878,15.6955,48600.0
2013-08-09 14:10:00,20.29,20.32,20.29,20.29,39400.0,15.6955,15.7187,15.6955,15.6955,39400.0
2013-08-09 14:20:00,20.29,20.33,20.29,20.31,43400.0,15.6955,15.7265,15.6955,15.711,43400.0
2013-08-09 14:30:00,20.31,20.32,20.26,20.26,53000.0,15.711,15.7187,15.6723,15.6723,53000.0
2013-08-09 14:40:00,20.26,20.3,20.26,20.3,50600.0,15.6723,15.7033,15.6723,15.7033,50600.0
2013-08-09 14:50:00,20.3,20.31,20.28,20.3,52800.0,15.7033,15.711,15.6878,15.7033,52800.0
2013-08-09 15:00:00,20.3,20.31,20.28,20.29,50800.0,15.7033,15.711,15.6878,15.6955,50800.0
2013-08-09 15:10:00,20.29,20.31,20.29,20.3,77800.0,15.6955,15.711,15.6955,15.7033,77800.0
2013-08-09 15:20:00,20.3,20.33,20.3,20.32,62600.0,15.7033,15.7265,15.7033,15.7187,62600.0
2013-08-09 15:30:00,20.32,20.33,20.3,20.31,55200.0,15.7187,15.7265,15.7033,15.711,55200.0
2013-08-09 15:40:00,20.31,20.32,20.29,20.29,81000.0,15.711,15.7187,15.6955,15.6955,81000.0
2013-08-09 15:50:00,20.29,20.32,20.29,20.31,175000.0,15.6955,15.7187,15.6955,15.711,175000.0
2013-08-12 09:30:00,20.25,20.33,20.25,20.3,192000.0,15.6646,15.7265,15.6646,15.7033,192000.0
2013-08-12 09:40:00,20.3,20.31,20.25,20.26,225200.0,15.7033,15.711,15.6646,15.6723,225200.0
2013-08-12 09:50:00,20.27,20.32,20.27,20.32,123600.0,15.6801,15.7187,15.6801,15.7187,123600.0
2013-08-12 10:00:00,20.32,20.35,20.31,20.34,94800.0,15.7187,15.7419,15.711,15.7342,94800.0
2013-08-12 10:10:00,20.35,20.38,20.34,20.36,68400.0,15.7419,15.7651,15.7342,15.7497,68400.0
2013-08-12 10:20:00,20.37,20.4,20.36,20.4,45000.0,15.7574,15.7806,15.7497,15.7806,45000.0
2013-08-12 10:30:00,20.4,20.45,20.39,20.44,38800.0,15.7806,15.8193,15.7729,15.8116,38800.0
2013-08-12 10:40:00,20.44,20.48,20.44,20.45,27200.0,15.8116,15.8425,15.8116,15.8193,27200.0
2013-08-12 10:50:00,20.45,20.48,20.45,20.47,35800.0,15.8193,15.8425,15.8193,15.8348,35800.0
2013-08-12 11:00:00,20.47,20.48,20.42,20.42,40000.0,15.8348,15.8425,15.7961,15.7961,40000.0
2013-08-12 11:10:00,20.42,20.45,20.42,20.45,23600.0,15.7961,15.8193,15.7961,15.8193,23600.0
2013-08-12 11:20:00,20.45,20.45,20.43,20.44,34600.0,15.8193,15.8193,15.8038,15.8116,34600.0
2013-08-12 11:30:00,20.44,20.45,20.43,20.45,41000.0,15.8116,15.8193,15.8038,15.8193,41000.0
2013-08-12 11:40:00,20.45,20.46,20.44,20.45,119400.0,15.8193,15.827,15.8116,15.8193,119400.0
2013-08-12 11:50:00,20.45,20.46,20.43,20.43,62400.0,15.8193,15.827,15.8038,15.8038,62400.0
2013-08-12 12:00:00,20.43,20.43,20.41,20.42,31800.0,15.8038,15.8038,15.7883,15.7961,31800.0
2013-08-12 12:10:00,20.41,20.44,20.4,20.43,89000.0,15.7883,15.8116,15.7806,15.8038,89000.0
2013-08-12 12:20:00,20.44,20.45,20.42,20.42,63400.0,15.8116,15.8193,15.7961,15.7961,63400.0
2013-08-12 12:30:00,20.43,20.44,20.41,20.43,75600.0,15.8038,15.8116,15.7883,15.8038,75600.0
2013-08-12 12:40:00,20.43,20.43,20.42,20.43,32800.0,15.8038,15.8038,15.7961,15.8038,32800.0
2013-08-12 12:50:00,20.43,20.44,20.43,20.43,30400.0,15.8038,15.8116,15.8038,15.8038,30400.0
2013-08-12 13:00:00,20.44,20.46,20.44,20.45,23800.0,15.8116,15.827,15.8116,15.8193,23800.0
2013-08-12 13:10:00,20.45,20.45,20.41,20.42,32400.0,15.8193,15.8193,15.7883,15.7961,32400.0
2013-08-12 13:20:00,20.43,20.43,20.41,20.42,18000.0,15.8038,15.8038,15.7883,15.7961,18000.0
2013-08-12 13:30:00,20.42,20.43,20.41,20.42,17600.0,15.7961,15.8038,15.7883,15.7961,17600.0
2013-08-12 13:40:00,20.42,20.42,20.4,20.4,15200.0,15.7961,15.7961,15.7806,15.7806,15200.0
2013-08-12 13:50:00,20.4,20.4,20.36,20.39,22200.0,15.7806,15.7806,15.7497,15.7729,22200.0
2013-08-12 14:00:00,20.39,20.42,20.39,20.41,27000.0,15.7729,15.7961,15.7729,15.7883,27000.0
2013-08-12 14:10:00,20.41,20.42,20.41,20.42,20400.0,15.7883,15.7961,15.7883,15.7961,20400.0
2013-08-12 14:20:00,20.42,20.43,20.42,20.42,35000.0,15.7961,15.8038,15.7961,15.7961,35000.0
2013-08-12 14:30:00,20.42,20.42,20.36,20.38,60000.0,15.7961,15.7961,15.7497,15.7651,60000.0
2013-08-12 14:40:00,20.39,20.41,20.39,20.4,36200.0,15.7729,15.7883,15.7729,15.7806,36200.0
2013-08-12 14:50:00,20.4,20.4,20.36,20.38,54000.0,15.7806,15.7806,15.7497,15.7651,54000.0
2013-08-12 15:00:00,20.38,20.4,20.38,20.39,44800.0,15.7651,15.7806,15.7651,15.7729,44800.0
2013-08-12 15:10:00,20.39,20.42,20.39,20.42,37200.0,15.7729,15.7961,15.7729,15.7961,37200.0
2013-08-12 15:20:00,20.42,20.43,20.4,20.41,43200.0,15.7961,15.8038,15.7806,15.7883,43200.0
2013-08-12 15:30:00,20.41,20.42,20.39,20.41,62600.0,15.7883,15.7961,15.7729,15.7883,62600.0
2013-08-12 15:40:00,20.41,20.41,20.39,20.4,102600.0,15.7883,15.7883,15.7729,15.7806,102600.0
2013-08-12 15:50:00,20.4,20.4,20.38,20.39,128600.0,15.7806,15.7806,15.7651,15.7729,128600.0
2013-08-13 09:30:00,20.45,20.47,20.38,20.44,36400.0,15.8193,15.8348,15.7651,15.8116,36400.0
2013-08-13 09:40:00,20.43,20.43,20.36,20.37,21400.0,15.8038,15.8038,15.7497,15.7574,21400.0
2013-08-13 09:50:00,20.38,20.4,20.33,20.35,39800.0,15.7651,15.7806,15.7265,15.7419,39800.0
2013-08-13 10:00:00,20.36,20.36,20.25,20.25,160800.0,15.7497,15.7497,15.6646,15.6646,160800.0
2013-08-13 10:10:00,20.25,20.25,20.21,20.21,59600.0,15.6646,15.6646,15.6336,15.6336,59600.0
2013-08-13 10:20:00,20.21,20.3,20.2,20.3,71000.0,15.6336,15.7033,15.6259,15.7033,71000.0
2013-08-13 10:30:00,20.3,20.33,20.28,20.33,66200.0,15.7033,15.7265,15.6878,15.7265,66200.0
2013-08-13 10:40:00,20.33,20.35,20.33,20.35,37800.0,15.7265,15.7419,15.7265,15.7419,37800.0
2013-08-13 10:50:00,20.35,20.35,20.33,20.34,87200.0,15.7419,15.7419,15.7265,15.7342,87200.0
2013-08-13 11:00:00,20.34,20.37,20.33,20.35,97000.0,15.7342,15.7574,15.7265,15.7419,97000.0
2013-08-13 11:10:00,20.35,20.37,20.34,20.36,62000.0,15.7419,15.7574,15.7342,15.7497,62000.0
2013-08-13 11:20:00,20.36,20.4,20.36,20.37,24200.0,15.7497,15.7806,15.7497,15.7574,24200.0
2013-08-13 11:30:00,20.38,20.42,20.38,20.4,22000.0,15.7651,15.7961,15.7651,15.7806,22000.0
2013-08-13 11:40:00,20.4,20.42,20.39,20.41,14200.0,15.7806,15.7961,15.7729,15.7883,14200.0
2013-08-13 11:50:00,20.41,20.41,20.36,20.37,55600.0,15.7883,15.7883,15.7497,15.7574,55600.0
2013-08-13 12:00:00,20.37,20.38,20.35,20.36,9200.0,15.7574,15.7651,15.7419,15.7497,9200.0
2013-08-13 12:10:00,20.36,20.42,20.36,20.41,61800.0,15.7497,15.7961,15.7497,15.7883,61800.0
2013-08-13 12:20:00,20.42,20.44,20.4,20.43,37800.0,15.7961,15.8116,15.7806,15.8038,37800.0
2013-08-13 12:30:00,20.43,20.45,20.43,20.45,12200.0,15.8038,15.8193,15.8038,15.8193,12200.0
2013-08-13 12:40:00,20.45,20.46,20.43,20.46,42600.0,15.8193,15.827,15.8038,15.827,42600.0
2013-08-13 12:50:00,20.46,20.48,20.45,20.45,17400.0,15.827,15.8425,15.8193,15.8193,17400.0
2013-08-13 13:00:00,20.45,20.47,20.45,20.47,13600.0,15.8193,15.8348,15.8193,15.8348,13600.0
2013-08-13 13:10:00,20.46,20.48,20.45,20.47,37000.0,15.827,15.8425,15.8193,15.8348,37000.0
2013-08-13 13:20:00,20.47,20.5,20.47,20.48,53800.0,15.8348,15.858,15.8348,15.8425,53800.0
2013-08-13 13:30:00,20.49,20.5,20.46,20.48,68800.0,15.8502,15.858,15.827,15.8425,68800.0
2013-08-13 13:40:00,20.48,20.48,20.46,20.48,41800.0,15.8425,15.8425,15.827,15.8425,41800.0
2013-08-13 13:50:00,20.48,20.5,20.48,20.49,44400.0,15.8425,15.858,15.8425,15.8502,44400.0
2013-08-13 14:00:00,20.49,20.5,20.48,20.49,65200.0,15.8502,15.858,15.8425,15.8502,65200.0
2013-08-13 14:10:00,20.49,20.49,20.46,20.48,18600.0,15.8502,15.8502,15.827,15.8425,18600.0
2013-08-13 14:20:00,20.48,20.48,20.45,20.46,57400.0,15.8425,15.8425,15.8193,15.827,57400.0
2013-08-13 14:30:00,20.46,20.47,20.43,20.45,48800.0,15.827,15.8348,15.8038,15.8193,48800.0
2013-08-13 14:40:00,20.43,20.46,20.43,20.44,34000.0,15.8038,15.827,15.8038,15.8116,34000.0
2013-08-13 14:50:00,20.44,20.46,20.44,20.46,34400.0,15.8116,15.827,15.8116,15.827,34400.0
2013-08-13 15:00:00,20.46,20.48,20.46,20.47,59600.0,15.827,15.8425,15.827,15.8348,59600.0
2013-08-13 15:10:00,20.47,20.49,20.47,20.48,154600.0,15.8348,15.8502,15.8348,15.8425,154600.0
2013-08-13 15:20:00,20.48,20.5,20.48,20.49,43800.0,15.8425,15.858,15.8425,15.8502,43800.0
2013-08-13 15:30:00,20.49,20.49,20.46,20.47,65000.0,15.8502,15.8502,15.827,15.8348,65000.0
2013-08-13 15:40:00,20.47,20.47,20.44,20.44,345800.0,15.8348,15.8348,15.8116,15.8116,345800.0
2013-08-13 15:50:00,20.43,20.46,20.43,20.44,108600.0,15.8038,15.827,15.8038,15.8116,108600.0
2013-08-14 09:30:00,20.4,20.4,20.26,20.36,73200.0,15.7806,15.7806,15.6723,15.7497,73200.0
2013-08-14 09:40:00,20.33,20.34,20.25,20.33,74800.0,15.7265,15.7342,15.6646,15.7265,74800.0
2013-08-14 09:50:00,20.33,20.35,20.27,20.35,52600.0,15.7265,15.7419,15.6801,15.7419,52600.0
2013-08-14 10:00:00,20.35,20.36,20.31,20.33,42800.0,15.7419,15.7497,15.711,15.7265,42800.0
2013-08-14 10:10:00,20.33,20.33,20.28,20.3,74800.0,15.7265,15.7265,15.6878,15.7033,74800.0
2013-08-14 10:20:00,20.3,20.35,20.29,20.35,40000.0,15.7033,15.7419,15.6955,15.7419,40000.0
2013-08-14 10:30:00,20.35,20.35,20.31,20.32,68600.0,15.7419,15.7419,15.711,15.7187,68600.0
2013-08-14 10:40:00,20.32,20.32,20.26,20.28,115200.0,15.7187,15.7187,15.6723,15.6878,115200.0
2013-08-14 10:50:00,20.28,20.28,20.25,20.25,111800.0,15.6878,15.6878,15.6646,15.6646,111800.0
2013-08-14 11:00:00,20.25,20.25,20.24,20.25,61200.0,15.6646,15.6646,15.6568,15.6646,61200.0
2013-08-14 11:10:00,20.25,20.25,20.24,20.25,42600.0,15.6646,15.6646,15.6568,15.6646,42600.0
2013-08-14 11:20:00,20.25,20.28,20.25,20.25,55200.0,15.6646,15.6878,15.6646,15.6646,55200.0
2013-08-14 11:30:00,20.25,20.25,20.25,20.25,31400.0,15.6646,15.6646,15.6646,15.6646,31400.0
2013-08-14 11:40:00,20.25,20.27,20.25,20.27,47200.0,15.6646,15.6801,15.6646,15.6801,47200.0
2013-08-14 11:50:00,20.27,20.29,20.24,20.25,72000.0,15.6801,15.6955,15.6568,15.6646,72000.0
2013-08-14 12:00:00,20.25,20.3,20.25,20.29,39400.0,15.6646,15.7033,15.6646,15.6955,39400.0
2013-08-14 12:10:00,20.29,20.29,20.26,20.27,47400.0,15.6955,15.6955,15.6723,15.6801,47400.0
2013-08-14 12:20:00,20.27,20.29,20.25,20.29,29600.0,15.6801,15.6955,15.6646,15.6955,29600.0
2013-08-14 12:30:00,20.29,20.3,20.27,20.28,31800.0,15.6955,15.7033,15.6801,15.6878,31800.0
2013-08-14 12:40:00,20.28,20.3,20.28,20.29,33200.0,15.6878,15.7033,15.6878,15.6955,33200.0
2013-08-14 12:50:00,20.29,20.29,20.24,20.24,52800.0,15.6955,15.6955,15.6568,15.6568,52800.0
2013-08-14 13:00:00,20.24,20.28,20.24,20.28,24200.0,15.6568,15.6878,15.6568,15.6878,24200.0
2013-08-14 13:10:00,20.28,20.28,20.24,20.25,45000.0,15.6878,15.6878,15.6568,15.6646,45000.0
2013-08-14 13:20:00,20.25,20.26,20.25,20.25,38000.0,15.6646,15.6723,15.6646,15.6646,38000.0
2013-08-14 13:30:00,20.25,20.25,20.22,20.24,48200.0,15.6646,15.6646,15.6414,15.6568,48200.0
2013-08-14 13:40:00,20.24,20.24,20.22,20.23,31400.0,15.6568,15.6568,15.6414,15.6491,31400.0
2013-08-14 13:50:00,20.23,20.25,20.2,20.22,39600.0,15.6491,15.6646,15.6259,15.6414,39600.0
2013-08-14 14:00:00,20.21,20.25,20.21,20.24,32000.0,15.6336,15.6646,15.6336,15.6568,32000.0
2013-08-14 14:10:00,20.24,20.24,20.18,20.18,35800.0,15.6568,15.6568,15.6104,15.6104,35800.0
2013-08-14 14:20:00,20.18,20.2,20.17,20.19,35600.0,15.6104,15.6259,15.6027,15.6182,35600.0
2013-08-14 14:30:00,20.19,20.21,20.18,20.2,32600.0,15.6182,15.6336,15.6104,15.6259,32600.0
2013-08-14 14:40:00,20.2,20.21,20.19,20.2,26800.0,15.6259,15.6336,15.6182,15.6259,26800.0
2013-08-14 14:50:00,20.19,20.2,20.16,20.18,40600.0,15.6182,15.6259,15.595,15.6104,40600.0
2013-08-14 15:00:00,20.18,20.18,20.16,20.18,47200.0,15.6104,15.6104,15.595,15.6104,47200.0
2013-08-14 15:10:00,20.18,20.2,20.17,20.18,36200.0,15.6104,15.6259,15.6027,15.6104,36200.0
2013-08-14 15:20:00,20.18,20.19,20.16,20.18,47200.0,15.6104,15.6182,15.595,15.6104,47200.0
2013-08-14 15:30:00,20.18,20.2,20.17,20.2,62400.0,15.6104,15.6259,15.6027,15.6259,62400.0
2013-08-14 15:40:00,20.2,20.2,20.17,20.18,86600.0,15.6259,15.6259,15.6027,15.6104,86600.0
2013-08-14 15:50:00,20.18,20.18,20.17,20.18,120400.0,15.6104,15.6104,15.6027,15.6104,120400.0
2013-08-15 09:30:00,19.97,20.0,19.88,19.95,115800.0,15.448,15.4712,15.3784,15.4325,115800.0
2013-08-15 09:40:00,19.95,19.99,19.93,19.93,42400.0,15.4325,15.4635,15.417,15.417,42400.0
2013-08-15 09:50:00,19.93,19.93,19.82,19.84,131200.0,15.417,15.417,15.3319,15.3474,131200.0
2013-08-15 10:00:00,19.84,19.86,19.8,19.83,135200.0,15.3474,15.3629,15.3165,15.3397,135200.0
2013-08-15 10:10:00,19.83,19.84,19.78,19.8,60800.0,15.3397,15.3474,15.301,15.3165,60800.0
2013-08-15 10:20:00,19.81,19.81,19.75,19.78,816000.0,15.3242,15.3242,15.2778,15.301,816000.0
2013-08-15 10:30:00,19.78,19.81,19.75,19.8,61800.0,15.301,15.3242,15.2778,15.3165,61800.0
2013-08-15 10:40:00,19.8,19.8,19.76,19.78,66200.0,15.3165,15.3165,15.2855,15.301,66200.0
2013-08-15 10:50:00,19.78,19.78,19.73,19.77,79000.0,15.301,15.301,15.2623,15.2933,79000.0
2013-08-15 11:00:00,19.76,19.77,19.74,19.75,52000.0,15.2855,15.2933,15.2701,15.2778,52000.0
2013-08-15 11:10:00,19.75,19.79,19.75,19.77,46600.0,15.2778,15.3087,15.2778,15.2933,46600.0
2013-08-15 11:20:00,19.78,19.8,19.77,19.8,62000.0,15.301,15.3165,15.2933,15.3165,62000.0
2013-08-15 11:30:00,19.8,19.81,19.79,19.8,44600.0,15.3165,15.3242,15.3087,15.3165,44600.0
2013-08-15 11:40:00,19.8,19.81,19.79,19.8,46600.0,15.3165,15.3242,15.3087,15.3165,46600.0
2013-08-15 11:50:00,19.8,19.81,19.79,19.8,71400.0,15.3165,15.3242,15.3087,15.3165,71400.0
2013-08-15 12:00:00,19.8,19.82,19.8,19.81,66600.0,15.3165,15.3319,15.3165,15.3242,66600.0
2013-08-15 12:10:00,19.8,19.8,19.79,19.8,48000.0,15.3165,15.3165,15.3087,15.3165,48000.0
2013-08-15 12:20:00,19.8,19.81,19.8,19.8,31800.0,15.3165,15.3242,15.3165,15.3165,31800.0
2013-08-15 12:30:00,19.8,19.82,19.78,19.78,43800.0,15.3165,15.3319,15.301,15.301,43800.0
2013-08-15 12:40:00,19.78,19.78,19.73,19.73,73800.0,15.301,15.301,15.2623,15.2623,73800.0
2013-08-15 12:50:00,19.73,19.74,19.71,19.71,31000.0,15.2623,15.2701,15.2469,15.2469,31000.0
2013-08-15 13:00:00,19.71,19.72,19.67,19.67,72800.0,15.2469,15.2546,15.2159,15.2159,72800.0
2013-08-15 13:10:00,19.68,19.7,19.65,19.7,307200.0,15.2237,15.2391,15.2004,15.2391,307200.0
2013-08-15 13:20:00,19.69,19.72,19.69,19.69,46400.0,15.2314,15.2546,15.2314,15.2314,46400.0
2013-08-15 13:30:00,19.68,19.7,19.68,19.7,23400.0,15.2237,15.2391,15.2237,15.2391,23400.0
2013-08-15 13:40:00,19.7,19.73,19.7,19.72,237200.0,15.2391,15.2623,15.2391,15.2546,237200.0
2013-08-15 13:50:00,19.72,19.73,19.71,19.71,34600.0,15.2546,15.2623,15.2469,15.2469,34600.0
2013-08-15 14:00:00,19.71,19.72,19.68,19.71,66000.0,15.2469,15.2546,15.2237,15.2469,66000.0
2013-08-15 14:10:00,19.7,19.7,19.67,19.68,76600.0,15.2391,15.2391,15.2159,15.2237,76600.0
2013-08-15 14:20:00,19.68,19.73,19.67,19.71,45200.0,15.2237,15.2623,15.2159,15.2469,45200.0
2013-08-15 14:30:00,19.71,19.74,19.7,19.71,56600.0,15.2469,15.2701,15.2391,15.2469,56600.0
2013-08-15 14:40:00,19.71,19.73,19.71,19.71,60600.0,15.2469,15.2623,15.2469,15.2469,60600.0
2013-08-15 14:50:00,19.7,19.73,19.7,19.7,57200.0,15.2391,15.2623,15.2391,15.2391,57200.0
2013-08-15 15:00:00,19.7,19.72,19.7,19.71,61000.0,15.2391,15.2546,15.2391,15.2469,61000.0
2013-08-15 15:10:00,19.71,19.71,19.67,19.68,88800.0,15.2469,15.2469,15.2159,15.2237,88800.0
2013-08-15 15:20:00,19.68,19.71,19.68,19.71,60800.0,15.2237,15.2469,15.2237,15.2469,60800.0
2013-08-15 15:30:00,19.71,19.73,19.7,19.72,77600.0,15.2469,15.2623,15.2391,15.2546,77600.0
2013-08-15 15:40:00,19.71,19.74,19.71,19.74,85400.0,15.2469,15.2701,15.2469,15.2701,85400.0
2013-08-15 15:50:00,19.74,19.74,19.7,19.7,315200.0,15.2701,15.2701,15.2391,15.2391,315200.0
2013-08-16 09:30:00,19.63,19.82,19.61,19.78,368200.0,15.185,15.3319,15.1695,15.301,368200.0
2013-08-16 09:40:00,19.8,19.89,19.8,19.86,88000.0,15.3165,15.3861,15.3165,15.3629,88000.0
2013-08-16 09:50:00,19.86,19.93,19.85,19.87,61600.0,15.3629,15.417,15.3552,15.3706,61600.0
2013-08-16 10:00:00,19.86,19.9,19.84,19.88,136800.0,15.3629,15.3938,15.3474,15.3784,136800.0
2013-08-16 10:10:00,19.88,19.89,19.82,19.82,106600.0,15.3784,15.3861,15.3319,15.3319,106600.0
2013-08-16 10:20:00,19.82,19.82,19.79,19.81,34400.0,15.3319,15.3319,15.3087,15.3242,34400.0
2013-08-16 10:30:00,19.81,19.88,19.78,19.86,50000.0,15.3242,15.3784,15.301,15.3629,50000.0
2013-08-16 10:40:00,19.86,19.86,19.83,19.85,47800.0,15.3629,15.3629,15.3397,15.3552,47800.0
2013-08-16 10:50:00,19.85,19.86,19.83,19.85,90600.0,15.3552,15.3629,15.3397,15.3552,90600.0
2013-08-16 11:00:00,19.85,19.86,19.83,19.83,54800.0,15.3552,15.3629,15.3397,15.3397,54800.0
2013-08-16 11:10:00,19.83,19.86,19.83,19.86,38200.0,15.3397,15.3629,15.3397,15.3629,38200.0
2013-08-16 11:20:00,19.86,19.86,19.8,19.8,72400.0,15.3629,15.3629,15.3165,15.3165,72400.0
2013-08-16 11:30:00,19.79,19.83,19.79,19.83,63400.0,15.3087,15.3397,15.3087,15.3397,63400.0
2013-08-16 11:40:00,19.82,19.84,19.82,19.83,51800.0,15.3319,15.3474,15.3319,15.3397,51800.0
2013-08-16 11:50:00,19.82,19.85,19.82,19.84,52200.0,15.3319,15.3552,15.3319,15.3474,52200.0
2013-08-16 12:00:00,19.84,19.85,19.83,19.84,30000.0,15.3474,15.3552,15.3397,15.3474,30000.0
2013-08-16 12:10:00,19.84,19.85,19.83,19.83,22800.0,15.3474,15.3552,15.3397,15.3397,22800.0
2013-08-16 12:20:00,19.83,19.83,19.76,19.76,47200.0,15.3397,15.3397,15.2855,15.2855,47200.0
2013-08-16 12:30:00,19.76,19.76,19.75,19.76,32200.0,15.2855,15.2855,15.2778,15.2855,32200.0
2013-08-16 12:40:00,19.75,19.78,19.75,19.78,35400.0,15.2778,15.301,15.2778,15.301,35400.0
2013-08-16 12:50:00,19.78,19.81,19.77,19.81,19800.0,15.301,15.3242,15.2933,15.3242,19800.0
2013-08-16 13:00:00,19.81,19.81,19.75,19.75,51600.0,15.3242,15.3242,15.2778,15.2778,51600.0
2013-08-16 13:10:00,19.75,19.77,19.74,19.77,54000.0,15.2778,15.2933,15.2701,15.2933,54000.0
2013-08-16 13:20:00,19.77,19.79,19.75,19.78,43800.0,15.2933,15.3087,15.2778,15.301,43800.0
2013-08-16 13:30:00,19.78,19.8,19.77,19.77,48000.0,15.301,15.3165,15.2933,15.2933,48000.0
2013-08-16 13:40:00,19.78,19.82,19.78,19.82,39600.0,15.301,15.3319,15.301,15.3319,39600.0
2013-08-16 13:50:00,19.82,19.85,19.81,19.84,35800.0,15.3319,15.3552,15.3242,15.3474,35800.0
2013-08-16 14:00:00,19.83,19.83,19.78,19.8,68200.0,15.3397,15.3397,15.301,15.3165,68200.0
2013-08-16 14:10:00,19.81,19.83,19.81,19.83,49000.0,15.3242,15.3397,15.3242,15.3397,49000.0
2013-08-16 14:20:00,19.83,19.84,19.81,19.83,49000.0,15.3397,15.3474,15.3242,15.3397,49000.0
2013-08-16 14:30:00,19.82,19.82,19.79,19.79,73000.0,15.3319,15.3319,15.3087,15.3087,73000.0
2013-08-16 14:40:00,19.79,19.85,19.78,19.83,48000.0,15.3087,15.3552,15.301,15.3397,48000.0
2013-08-16 14:50:00,19.83,19.86,19.82,19.83,72400.0,15.3397,15.3629,15.3319,15.3397,72400.0
2013-08-16 15:00:00,19.83,19.85,19.81,19.83,99800.0,15.3397,15.3552,15.3242,15.3397,99800.0
2013-08-16 15:10:00,19.83,19.83,19.8,19.8,76400.0,15.3397,15.3397,15.3165,15.3165,76400.0
2013-08-16 15:20:00,19.81,19.83,19.8,19.82,50200.0,15.3242,15.3397,15.3165,15.3319,50200.0
2013-08-16 15:30:00,19.82,19.83,19.81,19.82,95600.0,15.3319,15.3397,15.3242,15.3319,95600.0
2013-08-16 15:40:00,19.82,19.82,19.78,19.79,69200.0,15.3319,15.3319,15.301,15.3087,69200.0
2013-08-16 15:50:00,19.79,19.79,19.75,19.75,220200.0,15.3087,15.3087,15.2778,15.2778,220200.0
2013-08-19 09:30:00,19.49,19.61,19.49,19.57,70600.0,15.2138,15.3075,15.2138,15.2763,70600.0
2013-08-19 09:40:00,19.58,19.64,19.55,19.57,55600.0,15.2841,15.3309,15.2606,15.2763,55600.0
2013-08-19 09:50:00,19.59,19.66,19.55,19.65,42800.0,15.2919,15.3465,15.2606,15.3387,42800.0
2013-08-19 10:00:00,19.65,19.71,19.65,19.68,70600.0,15.3387,15.3855,15.3387,15.3621,70600.0
2013-08-19 10:10:00,19.68,19.7,19.64,19.66,56000.0,15.3621,15.3777,15.3309,15.3465,56000.0
2013-08-19 10:20:00,19.66,19.68,19.65,19.67,108200.0,15.3465,15.3621,15.3387,15.3543,108200.0
2013-08-19 10:30:00,19.68,19.68,19.65,19.65,86600.0,15.3621,15.3621,15.3387,15.3387,86600.0
2013-08-19 10:40:00,19.66,19.66,19.6,19.61,44400.0,15.3465,15.3465,15.2997,15.3075,44400.0
2013-08-19 10:50:00,19.61,19.61,19.57,19.59,41800.0,15.3075,15.3075,15.2763,15.2919,41800.0
2013-08-19 11:00:00,19.59,19.6,19.56,19.58,37000.0,15.2919,15.2997,15.2684,15.2841,37000.0
2013-08-19 11:10:00,19.58,19.58,19.55,19.55,32200.0,15.2841,15.2841,15.2606,15.2606,32200.0
2013-08-19 11:20:00,19.56,19.58,19.55,19.57,25600.0,15.2684,15.2841,15.2606,15.2763,25600.0
2013-08-19 11:30:00,19.56,19.58,19.55,19.55,52000.0,15.2684,15.2841,15.2606,15.2606,52000.0
2013-08-19 11:40:00,19.56,19.58,19.55,19.56,41200.0,15.2684,15.2841,15.2606,15.2684,41200.0
2013-08-19 11:50:00,19.56,19.58,19.55,19.57,37400.0,15.2684,15.2841,15.2606,15.2763,37400.0
2013-08-19 12:00:00,19.57,19.58,19.55,19.56,21000.0,15.2763,15.2841,15.2606,15.2684,21000.0
2013-08-19 12:10:00,19.56,19.58,19.55,19.57,46200.0,15.2684,15.2841,15.2606,15.2763,46200.0
2013-08-19 12:20:00,19.58,19.58,19.55,19.55,28600.0,15.2841,15.2841,15.2606,15.2606,28600.0
2013-08-19 12:30:00,19.55,19.57,19.53,19.57,46800.0,15.2606,15.2763,15.245,15.2763,46800.0
2013-08-19 12:40:00,19.57,19.58,19.55,19.55,26600.0,15.2763,15.2841,15.2606,15.2606,26600.0
2013-08-19 12:50:00,19.55,19.56,19.51,19.52,30800.0,15.2606,15.2684,15.2294,15.2372,30800.0
2013-08-19 13:00:00,19.52,19.53,19.5,19.53,29000.0,15.2372,15.245,15.2216,15.245,29000.0
2013-08-19 13:10:00,19.53,19.54,19.5,19.5,26800.0,15.245,15.2528,15.2216,15.2216,26800.0
2013-08-19 13:20:00,19.5,19.5,19.49,19.5,25000.0,15.2216,15.2216,15.2138,15.2216,25000.0
2013-08-19 13:30:00,19.5,19.5,19.47,19.49,56800.0,15.2216,15.2216,15.1982,15.2138,56800.0
2013-08-19 13:40:00,19.49,19.53,19.49,19.53,57200.0,15.2138,15.245,15.2138,15.245,57200.0
2013-08-19 13:50:00,19.53,19.55,19.52,19.55,21000.0,15.245,15.2606,15.2372,15.2606,21000.0
2013-08-19 14:00:00,19.55,19.55,19.52,19.54,26800.0,15.2606,15.2606,15.2372,15.2528,26800.0
2013-08-19 14:10:00,19.53,19.54,19.51,19.53,35800.0,15.245,15.2528,15.2294,15.245,35800.0
2013-08-19 14:20:00,19.54,19.54,19.5,19.53,33400.0,15.2528,15.2528,15.2216,15.245,33400.0
2013-08-19 14:30:00,19.53,19.53,19.51,19.52,38600.0,15.245,15.245,15.2294,15.2372,38600.0
2013-08-19 14:40:00,19.52,19.56,19.5,19.56,93600.0,15.2372,15.2684,15.2216,15.2684,93600.0
2013-08-19 14:50:00,19.55,19.56,19.52,19.54,53400.0,15.2606,15.2684,15.2372,15.2528,53400.0
2013-08-19 15:00:00,19.54,19.54,19.5,19.5,58800.0,15.2528,15.2528,15.2216,15.2216,58800.0
2013-08-19 15:10:00,19.5,19.52,19.5,19.51,66200.0,15.2216,15.2372,15.2216,15.2294,66200.0
2013-08-19 15:20:00,19.51,19.52,19.5,19.5,90600.0,15.2294,15.2372,15.2216,15.2216,90600.0
2013-08-19 15:30:00,19.5,19.52,19.48,19.48,139000.0,15.2216,15.2372,15.206,15.206,139000.0
2013-08-19 15:40:00,19.47,19.49,19.46,19.48,75200.0,15.1982,15.2138,15.1904,15.206,75200.0
2013-08-19 15:50:00,19.48,19.49,19.45,19.46,151000.0,15.206,15.2138,15.1826,15.1904,151000.0
2013-08-20 09:30:00,19.5,19.56,19.46,19.52,38000.0,15.2216,15.2684,15.1904,15.2372,38000.0
2013-08-20 09:40:00,19.53,19.55,19.52,19.52,23600.0,15.245,15.2606,15.2372,15.2372,23600.0
2013-08-20 09:50:00,19.52,19.55,19.51,19.54,66000.0,15.2372,15.2606,15.2294,15.2528,66000.0
2013-08-20 10:00:00,19.55,19.56,19.53,19.55,66400.0,15.2606,15.2684,15.245,15.2606,66400.0
2013-08-20 10:10:00,19.56,19.58,19.54,19.57,95600.0,15.2684,15.2841,15.2528,15.2763,95600.0
2013-08-20 10:20:00,19.57,19.6,19.55,19.56,78200.0,15.2763,15.2997,15.2606,15.2684,78200.0
2013-08-20 10:30:00,19.56,19.6,19.55,19.6,79000.0,15.2684,15.2997,15.2606,15.2997,79000.0
2013-08-20 10:40:00,19.6,19.61,19.59,19.61,43600.0,15.2997,15.3075,15.2919,15.3075,43600.0
2013-08-20 10:50:00,19.61,19.63,19.6,19.61,26400.0,15.3075,15.3231,15.2997,15.3075,26400.0
2013-08-20 11:00:00,19.6,19.62,19.6,19.62,37800.0,15.2997,15.3153,15.2997,15.3153,37800.0
2013-08-20 11:10:00,19.61,19.61,19.6,19.6,22200.0,15.3075,15.3075,15.2997,15.2997,22200.0
2013-08-20 11:20:00,19.6,19.61,19.59,19.6,29200.0,15.2997,15.3075,15.2919,15.2997,29200.0
2013-08-20 11:30:00,19.6,19.61,19.6,19.61,23600.0,15.2997,15.3075,15.2997,15.3075,23600.0
2013-08-20 11:40:00,19.61,19.63,19.6,19.63,29600.0,15.3075,15.3231,15.2997,15.3231,29600.0
2013-08-20 11:50:00,19.63,19.63,19.61,19.63,38600.0,15.3231,15.3231,15.3075,15.3231,38600.0
2013-08-20 12:00:00,19.63,19.65,19.63,19.63,50800.0,15.3231,15.3387,15.3231,15.3231,50800.0
2013-08-20 12:10:00,19.63,19.64,19.61,19.64,26200.0,15.3231,15.3309,15.3075,15.3309,26200.0
2013-08-20 12:20:00,19.64,19.64,19.61,19.61,27600.0,15.3309,15.3309,15.3075,15.3075,27600.0
2013-08-20 12:30:00,19.61,19.61,19.58,19.6,51200.0,15.3075,15.3075,15.2841,15.2997,51200.0
2013-08-20 12:40:00,19.6,19.61,19.6,19.61,19200.0,15.2997,15.3075,15.2997,15.3075,19200.0
2013-08-20 12:50:00,19.61,19.63,19.6,19.62,21200.0,15.3075,15.3231,15.2997,15.3153,21200.0
2013-08-20 13:00:00,19.61,19.65,19.61,19.62,29200.0,15.3075,15.3387,15.3075,15.3153,29200.0
2013-08-20 13:10:00,19.61,19.63,19.6,19.6,16800.0,15.3075,15.3231,15.2997,15.2997,16800.0
2013-08-20 13:20:00,19.6,19.6,19.58,19.6,42000.0,15.2997,15.2997,15.2841,15.2997,42000.0
2013-08-20 13:30:00,19.6,19.61,19.6,19.61,16000.0,15.2997,15.3075,15.2997,15.3075,16000.0
2013-08-20 13:40:00,19.61,19.61,19.61,19.61,17200.0,15.3075,15.3075,15.3075,15.3075,17200.0
2013-08-20 13:50:00,19.6,19.6,19.58,19.6,34400.0,15.2997,15.2997,15.2841,15.2997,34400.0
2013-08-20 14:00:00,19.6,19.61,19.58,19.59,12400.0,15.2997,15.3075,15.2841,15.2919,12400.0
2013-08-20 14:10:00,19.58,19.59,19.58,19.59,17200.0,15.2841,15.2919,15.2841,15.2919,17200.0
2013-08-20 14:20:00,19.59,19.59,19.56,19.57,28000.0,15.2919,15.2919,15.2684,15.2763,28000.0
2013-08-20 14:30:00,19.57,19.58,19.56,19.58,25000.0,15.2763,15.2841,15.2684,15.2841,25000.0
2013-08-20 14:40:00,19.58,19.6,19.58,19.6,24000.0,15.2841,15.2997,15.2841,15.2997,24000.0
2013-08-20 14:50:00,19.6,19.61,19.59,19.61,46200.0,15.2997,15.3075,15.2919,15.3075,46200.0
2013-08-20 15:00:00,19.61,19.61,19.58,19.61,27200.0,15.3075,15.3075,15.2841,15.3075,27200.0
2013-08-20 15:10:00,19.6,19.61,19.6,19.6,30200.0,15.2997,15.3075,15.2997,15.2997,30200.0
2013-08-20 15:20:00,19.6,19.61,19.6,19.6,41200.0,15.2997,15.3075,15.2997,15.2997,41200.0
2013-08-20 15:30:00,19.6,19.63,19.6,19.61,54200.0,15.2997,15.3231,15.2997,15.3075,54200.0
2013-08-20 15:40:00,19.6,19.61,19.57,19.57,87000.0,15.2997,15.3075,15.2763,15.2763,87000.0
2013-08-20 15:50:00,19.57,19.57,19.55,19.56,140200.0,15.2763,15.2763,15.2606,15.2684,140200.0
2013-08-21 09:30:00,19.49,19.49,19.35,19.41,71400.0,15.2138,15.2138,15.1045,15.1514,71400.0
2013-08-21 09:40:00,19.42,19.45,19.37,19.39,60000.0,15.1592,15.1826,15.1201,15.1357,60000.0
2013-08-21 09:50:00,19.39,19.41,19.37,19.38,37600.0,15.1357,15.1514,15.1201,15.1279,37600.0
2013-08-21 10:00:00,19.4,19.42,19.38,19.38,81400.0,15.1436,15.1592,15.1279,15.1279,81400.0
2013-08-21 10:10:00,19.38,19.42,19.36,19.4,30800.0,15.1279,15.1592,15.1123,15.1436,30800.0
2013-08-21 10:20:00,19.4,19.43,19.39,19.41,29400.0,15.1436,15.167,15.1357,15.1514,29400.0
2013-08-21 10:30:00,19.41,19.42,19.39,19.41,21200.0,15.1514,15.1592,15.1357,15.1514,21200.0
2013-08-21 10:40:00,19.41,19.43,19.4,19.42,55600.0,15.1514,15.167,15.1436,15.1592,55600.0
2013-08-21 10:50:00,19.43,19.43,19.42,19.42,35000.0,15.167,15.167,15.1592,15.1592,35000.0
2013-08-21 11:00:00,19.42,19.44,19.4,19.4,32800.0,15.1592,15.1748,15.1436,15.1436,32800.0
2013-08-21 11:10:00,19.39,19.42,19.39,19.41,23400.0,15.1357,15.1592,15.1357,15.1514,23400.0
2013-08-21 11:20:00,19.41,19.43,19.39,19.39,27800.0,15.1514,15.167,15.1357,15.1357,27800.0
2013-08-21 11:30:00,19.4,19.42,19.36,19.36,36400.0,15.1436,15.1592,15.1123,15.1123,36400.0
2013-08-21 11:40:00,19.38,19.39,19.35,19.36,37200.0,15.1279,15.1357,15.1045,15.1123,37200.0
2013-08-21 11:50:00,19.36,19.36,19.34,19.36,29400.0,15.1123,15.1123,15.0967,15.1123,29400.0
2013-08-21 12:00:00,19.35,19.36,19.35,19.35,13800.0,15.1045,15.1123,15.1045,15.1045,13800.0
2013-08-21 12:10:00,19.34,19.35,19.33,19.34,20600.0,15.0967,15.1045,15.0889,15.0967,20600.0
2013-08-21 12:20:00,19.35,19.36,19.33,19.35,36400.0,15.1045,15.1123,15.0889,15.1045,36400.0
2013-08-21 12:30:00,19.35,19.36,19.33,19.34,16600.0,15.1045,15.1123,15.0889,15.0967,16600.0
2013-08-21 12:40:00,19.34,19.36,19.34,19.34,16600.0,15.0967,15.1123,15.0967,15.0967,16600.0
2013-08-21 12:50:00,19.34,19.35,19.32,19.32,17000.0,15.0967,15.1045,15.0811,15.0811,17000.0
2013-08-21 13:00:00,19.32,19.34,19.31,19.33,22200.0,15.0811,15.0967,15.0733,15.0889,22200.0
2013-08-21 13:10:00,19.32,19.34,19.32,19.33,16000.0,15.0811,15.0967,15.0811,15.0889,16000.0
2013-08-21 13:20:00,19.33,19.35,19.33,19.35,7600.0,15.0889,15.1045,15.0889,15.1045,7600.0
2013-08-21 13:30:00,19.35,19.35,19.35,19.35,12400.0,15.1045,15.1045,15.1045,15.1045,12400.0
2013-08-21 13:40:00,19.35,19.36,19.34,19.34,19600.0,15.1045,15.1123,15.0967,15.0967,19600.0
2013-08-21 13:50:00,19.34,19.34,19.33,19.33,16200.0,15.0967,15.0967,15.0889,15.0889,16200.0
2013-08-21 14:00:00,19.33,19.33,19.23,19.29,119000.0,15.0889,15.0889,15.0109,15.0577,119000.0
2013-08-21 14:10:00,19.29,19.34,19.28,19.34,116400.0,15.0577,15.0967,15.0499,15.0967,116400.0
2013-08-21 14:20:00,19.33,19.39,19.31,19.37,54800.0,15.0889,15.1357,15.0733,15.1201,54800.0
2013-08-21 14:30:00,19.37,19.49,19.37,19.47,113400.0,15.1201,15.2138,15.1201,15.1982,113400.0
2013-08-21 14:40:00,19.47,19.51,19.46,19.5,131800.0,15.1982,15.2294,15.1904,15.2216,131800.0
2013-08-21 14:50:00,19.5,19.5,19.49,19.5,59800.0,15.2216,15.2216,15.2138,15.2216,59800.0
2013-08-21 15:00:00,19.5,19.5,19.48,19.49,77600.0,15.2216,15.2216,15.206,15.2138,77600.0
2013-08-21 15:10:00,19.49,19.5,19.46,19.46,66200.0,15.2138,15.2216,15.1904,15.1904,66200.0
2013-08-21 15:20:00,19.45,19.48,19.44,19.45,89600.0,15.1826,15.206,15.1748,15.1826,89600.0
2013-08-21 15:30:00,19.45,19.48,19.45,19.46,100000.0,15.1826,15.206,15.1826,15.1904,100000.0
2013-08-21 15:40:00,19.46,19.46,19.41,19.43,165400.0,15.1904,15.1904,15.1514,15.167,165400.0
2013-08-21 15:50:00,19.43,19.45,19.41,19.43,423800.0,15.167,15.1826,15.1514,15.167,423800.0
2013-08-22 09:30:00,19.43,19.52,19.4,19.5,71800.0,15.167,15.2372,15.1436,15.2216,71800.0
2013-08-22 09:40:00,19.51,19.55,19.5,19.52,77400.0,15.2294,15.2606,15.2216,15.2372,77400.0
2013-08-22 09:50:00,19.52,19.53,19.5,19.52,70400.0,15.2372,15.245,15.2216,15.2372,70400.0
2013-08-22 10:00:00,19.52,19.55,19.5,19.51,63800.0,15.2372,15.2606,15.2216,15.2294,63800.0
2013-08-22 10:10:00,19.52,19.55,19.5,19.55,65400.0,15.2372,15.2606,15.2216,15.2606,65400.0
2013-08-22 10:20:00,19.54,19.54,19.5,19.52,45800.0,15.2528,15.2528,15.2216,15.2372,45800.0
2013-08-22 10:30:00,19.52,19.53,19.51,19.52,17200.0,15.2372,15.245,15.2294,15.2372,17200.0
2013-08-22 10:40:00,19.52,19.55,19.52,19.55,49000.0,15.2372,15.2606,15.2372,15.2606,49000.0
2013-08-22 10:50:00,19.55,19.55,19.53,19.53,36200.0,15.2606,15.2606,15.245,15.245,36200.0
2013-08-22 11:00:00,19.53,19.55,19.53,19.55,38000.0,15.245,15.2606,15.245,15.2606,38000.0
2013-08-22 11:10:00,19.55,19.55,19.53,19.54,24400.0,15.2606,15.2606,15.245,15.2528,24400.0
2013-08-22 11:20:00,19.54,19.54,19.49,19.5,49400.0,15.2528,15.2528,15.2138,15.2216,49400.0
2013-08-22 11:30:00,19.49,19.5,19.48,19.5,34400.0,15.2138,15.2216,15.206,15.2216,34400.0
2013-08-22 11:40:00,19.5,19.53,19.49,19.53,23400.0,15.2216,15.245,15.2138,15.245,23400.0
2013-08-22 11:50:00,19.53,19.53,19.49,19.5,22800.0,15.245,15.245,15.2138,15.2216,22800.0
2013-08-22 12:00:00,19.5,19.52,19.49,19.5,41000.0,15.2216,15.2372,15.2138,15.2216,41000.0
2013-08-22 12:10:00,19.5,19.5,19.5,19.5,12400.0,15.2216,15.2216,15.2216,15.2216,12400.0
2013-08-22 12:20:00,19.5,19.5,19.5,19.5,400.0,15.2216,15.2216,15.2216,15.2216,400.0
2013-08-22 12:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:40:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 12:50:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:00:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:10:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:20:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:40:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 13:50:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:00:00,19.5,19.5,19.5,19.5,400.0,15.2216,15.2216,15.2216,15.2216,400.0
2013-08-22 14:10:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:20:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:30:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:40:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 14:50:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:00:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:10:00,19.5,19.5,19.5,19.5,0.0,15.2216,15.2216,15.2216,15.2216,0.0
2013-08-22 15:20:00,19.54,19.57,19.48,19.5,50600.0,15.2528,15.2763,15.206,15.2216,50600.0
2013-08-22 15:30:00,19.53,19.54,19.49,19.53,74000.0,15.245,15.2528,15.2138,15.245,74000.0
2013-08-22 15:40:00,19.53,19.55,19.53,19.54,66200.0,15.245,15.2606,15.245,15.2528,66200.0
2013-08-22 15:50:00,19.54,19.55,19.24,19.53,194800.0,15.2528,15.2606,15.0187,15.245,194800.0
2013-08-23 09:30:00,19.53,19.53,19.42,19.47,107200.0,15.245,15.245,15.1592,15.1982,107200.0
2013-08-23 09:40:00,19.48,19.48,19.41,19.44,116000.0,15.206,15.206,15.1514,15.1748,116000.0
2013-08-23 09:50:00,19.43,19.44,19.37,19.39,104200.0,15.167,15.1748,15.1201,15.1357,104200.0
2013-08-23 10:00:00,19.39,19.41,19.35,19.41,173600.0,15.1357,15.1514,15.1045,15.1514,173600.0
2013-08-23 10:10:00,19.41,19.46,19.39,19.45,103000.0,15.1514,15.1904,15.1357,15.1826,103000.0
2013-08-23 10:20:00,19.45,19.47,19.42,19.43,100800.0,15.1826,15.1982,15.1592,15.167,100800.0
2013-08-23 10:30:00,19.43,19.48,19.43,19.48,39000.0,15.167,15.206,15.167,15.206,39000.0
2013-08-23 10:40:00,19.48,19.49,19.46,19.47,44200.0,15.206,15.2138,15.1904,15.1982,44200.0
2013-08-23 10:50:00,19.47,19.52,19.45,19.52,39400.0,15.1982,15.2372,15.1826,15.2372,39400.0
2013-08-23 11:00:00,19.52,19.53,19.48,19.49,41600.0,15.2372,15.245,15.206,15.2138,41600.0
2013-08-23 11:10:00,19.49,19.49,19.47,19.49,31800.0,15.2138,15.2138,15.1982,15.2138,31800.0
2013-08-23 11:20:00,19.48,19.48,19.46,19.46,37600.0,15.206,15.206,15.1904,15.1904,37600.0
2013-08-23 11:30:00,19.46,19.49,19.46,19.48,38600.0,15.1904,15.2138,15.1904,15.206,38600.0
2013-08-23 11:40:00,19.48,19.5,19.48,19.5,32600.0,15.206,15.2216,15.206,15.2216,32600.0
2013-08-23 11:50:00,19.5,19.53,19.5,19.52,46400.0,15.2216,15.245,15.2216,15.2372,46400.0
2013-08-23 12:00:00,19.53,19.53,19.53,19.53,15000.0,15.245,15.245,15.245,15.245,15000.0
2013-08-23 12:10:00,19.53,19.55,19.52,19.54,63600.0,15.245,15.2606,15.2372,15.2528,63600.0
2013-08-23 12:20:00,19.54,19.55,19.53,19.53,61600.0,15.2528,15.2606,15.245,15.245,61600.0
2013-08-23 12:30:00,19.54,19.56,19.53,19.55,34000.0,15.2528,15.2684,15.245,15.2606,34000.0
2013-08-23 12:40:00,19.55,19.55,19.53,19.54,11800.0,15.2606,15.2606,15.245,15.2528,11800.0
2013-08-23 12:50:00,19.54,19.55,19.52,19.53,43800.0,15.2528,15.2606,15.2372,15.245,43800.0
2013-08-23 13:00:00,19.53,19.54,19.52,19.53,51600.0,15.245,15.2528,15.2372,15.245,51600.0
2013-08-23 13:10:00,19.53,19.53,19.5,19.5,31000.0,15.245,15.245,15.2216,15.2216,31000.0
2013-08-23 13:20:00,19.5,19.52,19.5,19.52,32600.0,15.2216,15.2372,15.2216,15.2372,32600.0
2013-08-23 13:30:00,19.52,19.52,19.5,19.5,23600.0,15.2372,15.2372,15.2216,15.2216,23600.0
2013-08-23 13:40:00,19.5,19.51,19.5,19.5,16200.0,15.2216,15.2294,15.2216,15.2216,16200.0
2013-08-23 13:50:00,19.5,19.52,19.5,19.52,36600.0,15.2216,15.2372,15.2216,15.2372,36600.0
2013-08-23 14:00:00,19.52,19.53,19.51,19.53,39000.0,15.2372,15.245,15.2294,15.245,39000.0
2013-08-23 14:10:00,19.53,19.53,19.5,19.51,76000.0,15.245,15.245,15.2216,15.2294,76000.0
2013-08-23 14:20:00,19.52,19.53,19.51,19.53,21200.0,15.2372,15.245,15.2294,15.245,21200.0
2013-08-23 14:30:00,19.53,19.53,19.52,19.52,20600.0,15.245,15.245,15.2372,15.2372,20600.0
2013-08-23 14:40:00,19.53,19.53,19.51,19.52,57200.0,15.245,15.245,15.2294,15.2372,57200.0
2013-08-23 14:50:00,19.52,19.52,19.51,19.51,38600.0,15.2372,15.2372,15.2294,15.2294,38600.0
2013-08-23 15:00:00,19.51,19.54,19.51,19.54,66000.0,15.2294,15.2528,15.2294,15.2528,66000.0
2013-08-23 15:10:00,19.54,19.54,19.52,19.52,33200.0,15.2528,15.2528,15.2372,15.2372,33200.0
2013-08-23 15:20:00,19.52,19.55,19.51,19.55,48000.0,15.2372,15.2606,15.2294,15.2606,48000.0
2013-08-23 15:30:00,19.55,19.55,19.54,19.54,64800.0,15.2606,15.2606,15.2528,15.2528,64800.0
2013-08-23 15:40:00,19.54,19.58,19.54,19.56,154600.0,15.2528,15.2841,15.2528,15.2684,154600.0
2013-08-23 15:50:00,19.56,19.57,19.53,19.53,200600.0,15.2684,15.2763,15.245,15.245,200600.0
2013-08-26 09:30:00,19.57,19.6,19.46,19.57,64200.0,15.2763,15.2997,15.1904,15.2763,64200.0
2013-08-26 09:40:00,19.58,19.64,19.56,19.61,79000.0,15.2841,15.3309,15.2684,15.3075,79000.0
2013-08-26 09:50:00,19.61,19.64,19.58,19.6,116000.0,15.3075,15.3309,15.2841,15.2997,116000.0
2013-08-26 10:00:00,19.61,19.65,19.6,19.62,29600.0,15.3075,15.3387,15.2997,15.3153,29600.0
2013-08-26 10:10:00,19.61,19.65,19.59,19.59,42800.0,15.3075,15.3387,15.2919,15.2919,42800.0
2013-08-26 10:20:00,19.59,19.62,19.58,19.61,66200.0,15.2919,15.3153,15.2841,15.3075,66200.0
2013-08-26 10:30:00,19.61,19.61,19.58,19.61,20000.0,15.3075,15.3075,15.2841,15.3075,20000.0
2013-08-26 10:40:00,19.61,19.63,19.59,19.63,36200.0,15.3075,15.3231,15.2919,15.3231,36200.0
2013-08-26 10:50:00,19.63,19.65,19.61,19.65,59200.0,15.3231,15.3387,15.3075,15.3387,59200.0
2013-08-26 11:00:00,19.65,19.66,19.63,19.66,33200.0,15.3387,15.3465,15.3231,15.3465,33200.0
2013-08-26 11:10:00,19.66,19.66,19.61,19.63,68400.0,15.3465,15.3465,15.3075,15.3231,68400.0
2013-08-26 11:20:00,19.63,19.66,19.63,19.65,25800.0,15.3231,15.3465,15.3231,15.3387,25800.0
2013-08-26 11:30:00,19.66,19.68,19.64,19.65,62600.0,15.3465,15.3621,15.3309,15.3387,62600.0
2013-08-26 11:40:00,19.65,19.65,19.63,19.65,58800.0,15.3387,15.3387,15.3231,15.3387,58800.0
2013-08-26 11:50:00,19.64,19.64,19.63,19.63,41400.0,15.3309,15.3309,15.3231,15.3231,41400.0
2013-08-26 12:00:00,19.63,19.64,19.61,19.63,32000.0,15.3231,15.3309,15.3075,15.3231,32000.0
2013-08-26 12:10:00,19.63,19.65,19.63,19.65,18000.0,15.3231,15.3387,15.3231,15.3387,18000.0
2013-08-26 12:20:00,19.66,19.68,19.66,19.67,19800.0,15.3465,15.3621,15.3465,15.3543,19800.0
2013-08-26 12:30:00,19.67,19.7,19.67,19.7,27000.0,15.3543,15.3777,15.3543,15.3777,27000.0
2013-08-26 12:40:00,19.7,19.7,19.68,19.69,22000.0,15.3777,15.3777,15.3621,15.3699,22000.0
2013-08-26 12:50:00,19.69,19.7,19.68,19.69,23200.0,15.3699,15.3777,15.3621,15.3699,23200.0
2013-08-26 13:00:00,19.69,19.69,19.68,19.68,23000.0,15.3699,15.3699,15.3621,15.3621,23000.0
2013-08-26 13:10:00,19.68,19.68,19.67,19.67,14600.0,15.3621,15.3621,15.3543,15.3543,14600.0
2013-08-26 13:20:00,19.67,19.68,19.66,19.67,32600.0,15.3543,15.3621,15.3465,15.3543,32600.0
2013-08-26 13:30:00,19.67,19.68,19.66,19.68,33800.0,15.3543,15.3621,15.3465,15.3621,33800.0
2013-08-26 13:40:00,19.67,19.67,19.66,19.67,15200.0,15.3543,15.3543,15.3465,15.3543,15200.0
2013-08-26 13:50:00,19.67,19.68,19.66,19.67,17200.0,15.3543,15.3621,15.3465,15.3543,17200.0
2013-08-26 14:00:00,19.67,19.67,19.65,19.65,21000.0,15.3543,15.3543,15.3387,15.3387,21000.0
2013-08-26 14:10:00,19.65,19.67,19.65,19.67,25200.0,15.3387,15.3543,15.3387,15.3543,25200.0
2013-08-26 14:20:00,19.67,19.68,19.66,19.67,24600.0,15.3543,15.3621,15.3465,15.3543,24600.0
2013-08-26 14:30:00,19.67,19.68,19.66,19.67,18800.0,15.3543,15.3621,15.3465,15.3543,18800.0
2013-08-26 14:40:00,19.66,19.68,19.66,19.68,31400.0,15.3465,15.3621,15.3465,15.3621,31400.0
2013-08-26 14:50:00,19.68,19.68,19.67,19.68,77400.0,15.3621,15.3621,15.3543,15.3621,77400.0
2013-08-26 15:00:00,19.69,19.7,19.68,19.7,27400.0,15.3699,15.3777,15.3621,15.3777,27400.0
2013-08-26 15:10:00,19.7,19.7,19.61,19.63,50200.0,15.3777,15.3777,15.3075,15.3231,50200.0
2013-08-26 15:20:00,19.63,19.63,19.58,19.61,207600.0,15.3231,15.3231,15.2841,15.3075,207600.0
2013-08-26 15:30:00,19.61,19.62,19.59,19.6,102400.0,15.3075,15.3153,15.2919,15.2997,102400.0
2013-08-26 15:40:00,19.61,19.63,19.58,19.59,82600.0,15.3075,15.3231,15.2841,15.2919,82600.0
2013-08-26 15:50:00,19.59,19.6,19.57,19.59,181000.0,15.2919,15.2997,15.2763,15.2919,181000.0
2013-08-27 09:30:00,19.4,19.45,19.36,19.42,225800.0,15.1436,15.1826,15.1123,15.1592,225800.0
2013-08-27 09:40:00,19.43,19.45,19.36,19.4,100800.0,15.167,15.1826,15.1123,15.1436,100800.0
2013-08-27 09:50:00,19.4,19.42,19.36,19.4,106200.0,15.1436,15.1592,15.1123,15.1436,106200.0
2013-08-27 10:00:00,19.4,19.41,19.32,19.35,127800.0,15.1436,15.1514,15.0811,15.1045,127800.0
2013-08-27 10:10:00,19.35,19.35,19.29,19.32,72000.0,15.1045,15.1045,15.0577,15.0811,72000.0
2013-08-27 10:20:00,19.32,19.33,19.3,19.33,82000.0,15.0811,15.0889,15.0655,15.0889,82000.0
2013-08-27 10:30:00,19.33,19.39,19.32,19.38,71000.0,15.0889,15.1357,15.0811,15.1279,71000.0
2013-08-27 10:40:00,19.39,19.42,19.38,19.38,68600.0,15.1357,15.1592,15.1279,15.1279,68600.0
2013-08-27 10:50:00,19.38,19.43,19.36,19.42,54800.0,15.1279,15.167,15.1123,15.1592,54800.0
2013-08-27 11:00:00,19.41,19.42,19.37,19.39,38200.0,15.1514,15.1592,15.1201,15.1357,38200.0
2013-08-27 11:10:00,19.39,19.4,19.36,19.4,31200.0,15.1357,15.1436,15.1123,15.1436,31200.0
2013-08-27 11:20:00,19.4,19.49,19.4,19.49,94000.0,15.1436,15.2138,15.1436,15.2138,94000.0
2013-08-27 11:30:00,19.49,19.5,19.43,19.43,34200.0,15.2138,15.2216,15.167,15.167,34200.0
2013-08-27 11:40:00,19.45,19.45,19.41,19.41,43600.0,15.1826,15.1826,15.1514,15.1514,43600.0
2013-08-27 11:50:00,19.42,19.45,19.41,19.45,41200.0,15.1592,15.1826,15.1514,15.1826,41200.0
2013-08-27 12:00:00,19.45,19.45,19.4,19.42,85800.0,15.1826,15.1826,15.1436,15.1592,85800.0
2013-08-27 12:10:00,19.42,19.43,19.39,19.41,43800.0,15.1592,15.167,15.1357,15.1514,43800.0
2013-08-27 12:20:00,19.41,19.43,19.4,19.41,54600.0,15.1514,15.167,15.1436,15.1514,54600.0
2013-08-27 12:30:00,19.41,19.43,19.39,19.41,38000.0,15.1514,15.167,15.1357,15.1514,38000.0
2013-08-27 12:40:00,19.41,19.41,19.37,19.41,61000.0,15.1514,15.1514,15.1201,15.1514,61000.0
2013-08-27 12:50:00,19.41,19.43,19.39,19.39,27400.0,15.1514,15.167,15.1357,15.1357,27400.0
2013-08-27 13:00:00,19.39,19.4,19.37,19.4,29400.0,15.1357,15.1436,15.1201,15.1436,29400.0
2013-08-27 13:10:00,19.39,19.4,19.36,19.36,74200.0,15.1357,15.1436,15.1123,15.1123,74200.0
2013-08-27 13:20:00,19.35,19.36,19.33,19.35,54600.0,15.1045,15.1123,15.0889,15.1045,54600.0
2013-08-27 13:30:00,19.35,19.37,19.34,19.36,38400.0,15.1045,15.1201,15.0967,15.1123,38400.0
2013-08-27 13:40:00,19.36,19.39,19.36,19.39,61000.0,15.1123,15.1357,15.1123,15.1357,61000.0
2013-08-27 13:50:00,19.39,19.4,19.37,19.37,77000.0,15.1357,15.1436,15.1201,15.1201,77000.0
2013-08-27 14:00:00,19.37,19.39,19.35,19.36,163600.0,15.1201,15.1357,15.1045,15.1123,163600.0
2013-08-27 14:10:00,19.36,19.36,19.34,19.36,88800.0,15.1123,15.1123,15.0967,15.1123,88800.0
2013-08-27 14:20:00,19.36,19.36,19.3,19.33,45800.0,15.1123,15.1123,15.0655,15.0889,45800.0
2013-08-27 14:30:00,19.33,19.34,19.32,19.33,63000.0,15.0889,15.0967,15.0811,15.0889,63000.0
2013-08-27 14:40:00,19.33,19.36,19.33,19.34,48400.0,15.0889,15.1123,15.0889,15.0967,48400.0
2013-08-27 14:50:00,19.34,19.35,19.33,19.33,44200.0,15.0967,15.1045,15.0889,15.0889,44200.0
2013-08-27 15:00:00,19.34,19.36,19.32,19.33,98200.0,15.0967,15.1123,15.0811,15.0889,98200.0
2013-08-27 15:10:00,19.33,19.33,19.29,19.29,122200.0,15.0889,15.0889,15.0577,15.0577,122200.0
2013-08-27 15:20:00,19.29,19.31,19.27,19.28,107200.0,15.0577,15.0733,15.0421,15.0499,107200.0
2013-08-27 15:30:00,19.28,19.3,19.27,19.29,46800.0,15.0499,15.0655,15.0421,15.0577,46800.0
2013-08-27 15:40:00,19.29,19.31,19.28,19.29,82800.0,15.0577,15.0733,15.0499,15.0577,82800.0
2013-08-27 15:50:00,19.29,19.3,19.27,19.27,103400.0,15.0577,15.0655,15.0421,15.0421,103400.0
2013-08-28 09:30:00,19.31,19.45,19.27,19.45,134800.0,15.0733,15.1826,15.0421,15.1826,134800.0
2013-08-28 09:40:00,19.46,19.46,19.4,19.44,81400.0,15.1904,15.1904,15.1436,15.1748,81400.0
2013-08-28 09:50:00,19.45,19.52,19.45,19.5,124600.0,15.1826,15.2372,15.1826,15.2216,124600.0
2013-08-28 10:00:00,19.5,19.5,19.43,19.44,97600.0,15.2216,15.2216,15.167,15.1748,97600.0
2013-08-28 10:10:00,19.44,19.52,19.44,19.51,61400.0,15.1748,15.2372,15.1748,15.2294,61400.0
2013-08-28 10:20:00,19.5,19.51,19.47,19.49,66000.0,15.2216,15.2294,15.1982,15.2138,66000.0
2013-08-28 10:30:00,19.48,19.49,19.45,19.47,51000.0,15.206,15.2138,15.1826,15.1982,51000.0
2013-08-28 10:40:00,19.47,19.47,19.41,19.42,69400.0,15.1982,15.1982,15.1514,15.1592,69400.0
2013-08-28 10:50:00,19.42,19.45,19.41,19.44,43200.0,15.1592,15.1826,15.1514,15.1748,43200.0
2013-08-28 11:00:00,19.44,19.46,19.44,19.45,16600.0,15.1748,15.1904,15.1748,15.1826,16600.0
2013-08-28 11:10:00,19.45,19.46,19.43,19.44,80000.0,15.1826,15.1904,15.167,15.1748,80000.0
2013-08-28 11:20:00,19.44,19.45,19.43,19.43,29800.0,15.1748,15.1826,15.167,15.167,29800.0
2013-08-28 11:30:00,19.43,19.44,19.42,19.43,11800.0,15.167,15.1748,15.1592,15.167,11800.0
2013-08-28 11:40:00,19.43,19.46,19.43,19.44,76600.0,15.167,15.1904,15.167,15.1748,76600.0
2013-08-28 11:50:00,19.45,19.5,19.44,19.49,54400.0,15.1826,15.2216,15.1748,15.2138,54400.0
2013-08-28 12:00:00,19.49,19.5,19.48,19.48,22400.0,15.2138,15.2216,15.206,15.206,22400.0
2013-08-28 12:10:00,19.48,19.5,19.48,19.5,16800.0,15.206,15.2216,15.206,15.2216,16800.0
2013-08-28 12:20:00,19.5,19.52,19.49,19.5,14800.0,15.2216,15.2372,15.2138,15.2216,14800.0
2013-08-28 12:30:00,19.5,19.52,19.5,19.5,20600.0,15.2216,15.2372,15.2216,15.2216,20600.0
2013-08-28 12:40:00,19.5,19.51,19.49,19.51,16200.0,15.2216,15.2294,15.2138,15.2294,16200.0
2013-08-28 12:50:00,19.52,19.54,19.52,19.53,18800.0,15.2372,15.2528,15.2372,15.245,18800.0
2013-08-28 13:00:00,19.54,19.58,19.54,19.57,86600.0,15.2528,15.2841,15.2528,15.2763,86600.0
2013-08-28 13:10:00,19.57,19.57,19.53,19.53,15200.0,15.2763,15.2763,15.245,15.245,15200.0
2013-08-28 13:20:00,19.53,19.54,19.52,19.54,17400.0,15.245,15.2528,15.2372,15.2528,17400.0
2013-08-28 13:30:00,19.54,19.54,19.52,19.53,11800.0,15.2528,15.2528,15.2372,15.245,11800.0
2013-08-28 13:40:00,19.53,19.55,19.53,19.55,19800.0,15.245,15.2606,15.245,15.2606,19800.0
2013-08-28 13:50:00,19.55,19.55,19.53,19.55,31800.0,15.2606,15.2606,15.245,15.2606,31800.0
2013-08-28 14:00:00,19.55,19.55,19.51,19.51,16200.0,15.2606,15.2606,15.2294,15.2294,16200.0
2013-08-28 14:10:00,19.51,19.53,19.5,19.52,32200.0,15.2294,15.245,15.2216,15.2372,32200.0
2013-08-28 14:20:00,19.52,19.53,19.5,19.5,42400.0,15.2372,15.245,15.2216,15.2216,42400.0
2013-08-28 14:30:00,19.5,19.5,19.47,19.47,25400.0,15.2216,15.2216,15.1982,15.1982,25400.0
2013-08-28 14:40:00,19.47,19.5,19.47,19.5,36600.0,15.1982,15.2216,15.1982,15.2216,36600.0
2013-08-28 14:50:00,19.49,19.5,19.48,19.5,26200.0,15.2138,15.2216,15.206,15.2216,26200.0
2013-08-28 15:00:00,19.49,19.52,19.49,19.51,57200.0,15.2138,15.2372,15.2138,15.2294,57200.0
2013-08-28 15:10:00,19.52,19.53,19.5,19.5,52000.0,15.2372,15.245,15.2216,15.2216,52000.0
2013-08-28 15:20:00,19.51,19.53,19.5,19.5,45400.0,15.2294,15.245,15.2216,15.2216,45400.0
2013-08-28 15:30:00,19.5,19.53,19.5,19.5,68600.0,15.2216,15.245,15.2216,15.2216,68600.0
2013-08-28 15:40:00,19.5,19.5,19.47,19.47,63800.0,15.2216,15.2216,15.1982,15.1982,63800.0
2013-08-28 15:50:00,19.48,19.5,19.47,19.49,165800.0,15.206,15.2216,15.1982,15.2138,165800.0
2013-08-29 09:30:00,19.45,19.63,19.41,19.63,84800.0,15.1826,15.3231,15.1514,15.3231,84800.0
2013-08-29 09:40:00,19.61,19.63,19.54,19.58,83000.0,15.3075,15.3231,15.2528,15.2841,83000.0
2013-08-29 09:50:00,19.57,19.59,19.51,19.52,71400.0,15.2763,15.2919,15.2294,15.2372,71400.0
2013-08-29 10:00:00,19.52,19.55,19.5,19.54,55200.0,15.2372,15.2606,15.2216,15.2528,55200.0
2013-08-29 10:10:00,19.54,19.56,19.53,19.55,105200.0,15.2528,15.2684,15.245,15.2606,105200.0
2013-08-29 10:20:00,19.56,19.56,19.49,19.52,73800.0,15.2684,15.2684,15.2138,15.2372,73800.0
2013-08-29 10:30:00,19.52,19.57,19.52,19.55,83400.0,15.2372,15.2763,15.2372,15.2606,83400.0
2013-08-29 10:40:00,19.56,19.57,19.51,19.52,188800.0,15.2684,15.2763,15.2294,15.2372,188800.0
2013-08-29 10:50:00,19.51,19.55,19.51,19.53,56400.0,15.2294,15.2606,15.2294,15.245,56400.0
2013-08-29 11:00:00,19.53,19.55,19.52,19.52,48000.0,15.245,15.2606,15.2372,15.2372,48000.0
2013-08-29 11:10:00,19.52,19.53,19.51,19.52,32200.0,15.2372,15.245,15.2294,15.2372,32200.0
2013-08-29 11:20:00,19.52,19.54,19.51,19.52,118800.0,15.2372,15.2528,15.2294,15.2372,118800.0
2013-08-29 11:30:00,19.53,19.54,19.5,19.5,29400.0,15.245,15.2528,15.2216,15.2216,29400.0
2013-08-29 11:40:00,19.5,19.5,19.48,19.48,25000.0,15.2216,15.2216,15.206,15.206,25000.0
2013-08-29 11:50:00,19.49,19.5,19.48,19.5,29600.0,15.2138,15.2216,15.206,15.2216,29600.0
2013-08-29 12:00:00,19.5,19.52,19.5,19.5,16600.0,15.2216,15.2372,15.2216,15.2216,16600.0
2013-08-29 12:10:00,19.5,19.5,19.47,19.47,19600.0,15.2216,15.2216,15.1982,15.1982,19600.0
2013-08-29 12:20:00,19.47,19.49,19.46,19.48,14400.0,15.1982,15.2138,15.1904,15.206,14400.0
2013-08-29 12:30:00,19.48,19.49,19.47,19.48,31800.0,15.206,15.2138,15.1982,15.206,31800.0
2013-08-29 12:40:00,19.49,19.5,19.48,19.5,26200.0,15.2138,15.2216,15.206,15.2216,26200.0
2013-08-29 12:50:00,19.5,19.5,19.49,19.5,8000.0,15.2216,15.2216,15.2138,15.2216,8000.0
2013-08-29 13:00:00,19.51,19.53,19.5,19.53,63600.0,15.2294,15.245,15.2216,15.245,63600.0
2013-08-29 13:10:00,19.53,19.53,19.51,19.51,20800.0,15.245,15.245,15.2294,15.2294,20800.0
2013-08-29 13:20:00,19.5,19.52,19.5,19.52,134800.0,15.2216,15.2372,15.2216,15.2372,134800.0
2013-08-29 13:30:00,19.52,19.53,19.5,19.52,172800.0,15.2372,15.245,15.2216,15.2372,172800.0
2013-08-29 13:40:00,19.52,19.55,19.52,19.54,13600.0,15.2372,15.2606,15.2372,15.2528,13600.0
2013-08-29 13:50:00,19.54,19.55,19.52,19.55,20600.0,15.2528,15.2606,15.2372,15.2606,20600.0
2013-08-29 14:00:00,19.55,19.59,19.55,19.58,29400.0,15.2606,15.2919,15.2606,15.2841,29400.0
2013-08-29 14:10:00,19.59,19.59,19.55,19.55,27400.0,15.2919,15.2919,15.2606,15.2606,27400.0
2013-08-29 14:20:00,19.54,19.56,19.54,19.54,28200.0,15.2528,15.2684,15.2528,15.2528,28200.0
2013-08-29 14:30:00,19.54,19.56,19.54,19.56,24000.0,15.2528,15.2684,15.2528,15.2684,24000.0
2013-08-29 14:40:00,19.56,19.56,19.55,19.56,39200.0,15.2684,15.2684,15.2606,15.2684,39200.0
2013-08-29 14:50:00,19.56,19.56,19.54,19.54,15000.0,15.2684,15.2684,15.2528,15.2528,15000.0
2013-08-29 15:00:00,19.54,19.55,19.53,19.54,62200.0,15.2528,15.2606,15.245,15.2528,62200.0
2013-08-29 15:10:00,19.54,19.55,19.53,19.54,31400.0,15.2528,15.2606,15.245,15.2528,31400.0
2013-08-29 15:20:00,19.54,19.54,19.5,19.5,36400.0,15.2528,15.2528,15.2216,15.2216,36400.0
2013-08-29 15:30:00,19.51,19.51,19.5,19.5,141400.0,15.2294,15.2294,15.2216,15.2216,141400.0
2013-08-29 15:40:00,19.5,19.55,19.5,19.54,45800.0,15.2216,15.2606,15.2216,15.2528,45800.0
2013-08-29 15:50:00,19.54,19.55,19.51,19.51,138000.0,15.2528,15.2606,15.2294,15.2294,138000.0
2013-08-30 09:30:00,19.22,19.57,19.22,19.46,74400.0,15.003,15.2763,15.003,15.1904,74400.0
2013-08-30 09:40:00,19.46,19.52,19.4,19.45,43600.0,15.1904,15.2372,15.1436,15.1826,43600.0
2013-08-30 09:50:00,19.47,19.5,19.41,19.41,42000.0,15.1982,15.2216,15.1514,15.1514,42000.0
2013-08-30 10:00:00,19.4,19.42,19.37,19.39,34800.0,15.1436,15.1592,15.1201,15.1357,34800.0
2013-08-30 10:10:00,19.4,19.41,19.36,19.41,55400.0,15.1436,15.1514,15.1123,15.1514,55400.0
2013-08-30 10:20:00,19.41,19.43,19.4,19.4,22600.0,15.1514,15.167,15.1436,15.1436,22600.0
2013-08-30 10:30:00,19.39,19.42,19.38,19.39,26800.0,15.1357,15.1592,15.1279,15.1357,26800.0
2013-08-30 10:40:00,19.39,19.39,19.34,19.38,34000.0,15.1357,15.1357,15.0967,15.1279,34000.0
2013-08-30 10:50:00,19.37,19.41,19.36,19.41,18200.0,15.1201,15.1514,15.1123,15.1514,18200.0
2013-08-30 11:00:00,19.4,19.47,19.38,19.45,83400.0,15.1436,15.1982,15.1279,15.1826,83400.0
2013-08-30 11:10:00,19.46,19.49,19.46,19.47,45800.0,15.1904,15.2138,15.1904,15.1982,45800.0
2013-08-30 11:20:00,19.46,19.47,19.45,19.46,16000.0,15.1904,15.1982,15.1826,15.1904,16000.0
2013-08-30 11:30:00,19.44,19.44,19.39,19.39,34400.0,15.1748,15.1748,15.1357,15.1357,34400.0
2013-08-30 11:40:00,19.39,19.42,19.38,19.42,24000.0,15.1357,15.1592,15.1279,15.1592,24000.0
2013-08-30 11:50:00,19.43,19.43,19.42,19.42,21000.0,15.167,15.167,15.1592,15.1592,21000.0
2013-08-30 12:00:00,19.42,19.44,19.41,19.43,21400.0,15.1592,15.1748,15.1514,15.167,21400.0
2013-08-30 12:10:00,19.43,19.47,19.43,19.46,16800.0,15.167,15.1982,15.167,15.1904,16800.0
2013-08-30 12:20:00,19.47,19.47,19.41,19.44,27800.0,15.1982,15.1982,15.1514,15.1748,27800.0
2013-08-30 12:30:00,19.43,19.43,19.41,19.41,19400.0,15.167,15.167,15.1514,15.1514,19400.0
2013-08-30 12:40:00,19.41,19.44,19.4,19.43,24400.0,15.1514,15.1748,15.1436,15.167,24400.0
2013-08-30 12:50:00,19.43,19.45,19.43,19.43,39000.0,15.167,15.1826,15.167,15.167,39000.0
2013-08-30 13:00:00,19.43,19.44,19.36,19.36,31800.0,15.167,15.1748,15.1123,15.1123,31800.0
2013-08-30 13:10:00,19.36,19.46,19.36,19.44,46600.0,15.1123,15.1904,15.1123,15.1748,46600.0
2013-08-30 13:20:00,19.44,19.45,19.4,19.42,23800.0,15.1748,15.1826,15.1436,15.1592,23800.0
2013-08-30 13:30:00,19.41,19.41,19.4,19.4,22000.0,15.1514,15.1514,15.1436,15.1436,22000.0
2013-08-30 13:40:00,19.4,19.41,19.38,19.4,18800.0,15.1436,15.1514,15.1279,15.1436,18800.0
2013-08-30 13:50:00,19.4,19.41,19.38,19.38,17000.0,15.1436,15.1514,15.1279,15.1279,17000.0
2013-08-30 14:00:00,19.38,19.4,19.36,19.39,28200.0,15.1279,15.1436,15.1123,15.1357,28200.0
2013-08-30 14:10:00,19.39,19.39,19.38,19.39,32200.0,15.1357,15.1357,15.1279,15.1357,32200.0
2013-08-30 14:20:00,19.39,19.39,19.38,19.38,26600.0,15.1357,15.1357,15.1279,15.1279,26600.0
2013-08-30 14:30:00,19.38,19.39,19.38,19.39,63200.0,15.1279,15.1357,15.1279,15.1357,63200.0
2013-08-30 14:40:00,19.39,19.39,19.38,19.39,19400.0,15.1357,15.1357,15.1279,15.1357,19400.0
2013-08-30 14:50:00,19.39,19.4,19.39,19.39,31600.0,15.1357,15.1436,15.1357,15.1357,31600.0
2013-08-30 15:00:00,19.39,19.4,19.36,19.37,26200.0,15.1357,15.1436,15.1123,15.1201,26200.0
2013-08-30 15:10:00,19.38,19.4,19.36,19.39,42800.0,15.1279,15.1436,15.1123,15.1357,42800.0
2013-08-30 15:20:00,19.4,19.4,19.37,19.39,40000.0,15.1436,15.1436,15.1201,15.1357,40000.0
2013-08-30 15:30:00,19.39,19.39,19.37,19.38,52000.0,15.1357,15.1357,15.1201,15.1279,52000.0
2013-08-30 15:40:00,19.38,19.38,19.35,19.37,73600.0,15.1279,15.1279,15.1045,15.1201,73600.0
2013-08-30 15:50:00,19.38,19.41,19.34,19.41,330800.0,15.1279,15.1514,15.0967,15.1514,330800.0
2013-09-03 09:30:00,19.6,19.79,19.6,19.73,93000.0,15.2997,15.448,15.2997,15.4011,93000.0
2013-09-03 09:40:00,19.73,19.8,19.73,19.78,90000.0,15.4011,15.4558,15.4011,15.4402,90000.0
2013-09-03 09:50:00,19.78,19.79,19.7,19.72,76800.0,15.4402,15.448,15.3777,15.3933,76800.0
2013-09-03 10:00:00,19.73,19.76,19.7,19.75,104800.0,15.4011,15.4246,15.3777,15.4168,104800.0
2013-09-03 10:10:00,19.75,19.78,19.68,19.7,105600.0,15.4168,15.4402,15.3621,15.3777,105600.0
2013-09-03 10:20:00,19.69,19.75,19.67,19.75,119600.0,15.3699,15.4168,15.3543,15.4168,119600.0
2013-09-03 10:30:00,19.74,19.84,19.73,19.83,97800.0,15.409,15.487,15.4011,15.4792,97800.0
2013-09-03 10:40:00,19.83,19.84,19.8,19.83,55200.0,15.4792,15.487,15.4558,15.4792,55200.0
2013-09-03 10:50:00,19.83,19.86,19.82,19.86,70200.0,15.4792,15.5026,15.4714,15.5026,70200.0
2013-09-03 11:00:00,19.85,19.86,19.83,19.85,52400.0,15.4948,15.5026,15.4792,15.4948,52400.0
2013-09-03 11:10:00,19.86,19.88,19.82,19.82,98000.0,15.5026,15.5182,15.4714,15.4714,98000.0
2013-09-03 11:20:00,19.81,19.81,19.7,19.71,57200.0,15.4636,15.4636,15.3777,15.3855,57200.0
2013-09-03 11:30:00,19.71,19.73,19.7,19.71,37200.0,15.3855,15.4011,15.3777,15.3855,37200.0
2013-09-03 11:40:00,19.71,19.73,19.67,19.68,31000.0,15.3855,15.4011,15.3543,15.3621,31000.0
2013-09-03 11:50:00,19.68,19.7,19.67,19.67,35800.0,15.3621,15.3777,15.3543,15.3543,35800.0
2013-09-03 12:00:00,19.67,19.69,19.64,19.69,25800.0,15.3543,15.3699,15.3309,15.3699,25800.0
2013-09-03 12:10:00,19.7,19.7,19.61,19.61,35800.0,15.3777,15.3777,15.3075,15.3075,35800.0
2013-09-03 12:20:00,19.61,19.65,19.61,19.64,40400.0,15.3075,15.3387,15.3075,15.3309,40400.0
2013-09-03 12:30:00,19.64,19.65,19.61,19.63,38200.0,15.3309,15.3387,15.3075,15.3231,38200.0
2013-09-03 12:40:00,19.63,19.63,19.58,19.58,31400.0,15.3231,15.3231,15.2841,15.2841,31400.0
2013-09-03 12:50:00,19.59,19.61,19.58,19.58,36200.0,15.2919,15.3075,15.2841,15.2841,36200.0
2013-09-03 13:00:00,19.58,19.6,19.56,19.6,31800.0,15.2841,15.2997,15.2684,15.2997,31800.0
2013-09-03 13:10:00,19.59,19.61,19.56,19.56,36800.0,15.2919,15.3075,15.2684,15.2684,36800.0
2013-09-03 13:20:00,19.55,19.59,19.55,19.59,40200.0,15.2606,15.2919,15.2606,15.2919,40200.0
2013-09-03 13:30:00,19.59,19.59,19.56,19.56,32600.0,15.2919,15.2919,15.2684,15.2684,32600.0
2013-09-03 13:40:00,19.56,19.57,19.5,19.52,43000.0,15.2684,15.2763,15.2216,15.2372,43000.0
2013-09-03 13:50:00,19.52,19.53,19.48,19.5,40600.0,15.2372,15.245,15.206,15.2216,40600.0
2013-09-03 14:00:00,19.49,19.54,19.49,19.54,51200.0,15.2138,15.2528,15.2138,15.2528,51200.0
2013-09-03 14:10:00,19.54,19.56,19.52,19.53,47600.0,15.2528,15.2684,15.2372,15.245,47600.0
2013-09-03 14:20:00,19.53,19.53,19.46,19.5,71800.0,15.245,15.245,15.1904,15.2216,71800.0
2013-09-03 14:30:00,19.5,19.52,19.48,19.48,86000.0,15.2216,15.2372,15.206,15.206,86000.0
2013-09-03 14:40:00,19.47,19.49,19.44,19.45,97600.0,15.1982,15.2138,15.1748,15.1826,97600.0
2013-09-03 14:50:00,19.46,19.5,19.43,19.5,77200.0,15.1904,15.2216,15.167,15.2216,77200.0
2013-09-03 15:00:00,19.5,19.57,19.49,19.57,54000.0,15.2216,15.2763,15.2138,15.2763,54000.0
2013-09-03 15:10:00,19.56,19.6,19.56,19.6,62000.0,15.2684,15.2997,15.2684,15.2997,62000.0
2013-09-03 15:20:00,19.59,19.62,19.59,19.6,82400.0,15.2919,15.3153,15.2919,15.2997,82400.0
2013-09-03 15:30:00,19.6,19.61,19.59,19.61,56600.0,15.2997,15.3075,15.2919,15.3075,56600.0
2013-09-03 15:40:00,19.6,19.61,19.54,19.55,99000.0,15.2997,15.3075,15.2528,15.2606,99000.0
2013-09-03 15:50:00,19.55,19.6,19.55,19.6,312400.0,15.2606,15.2997,15.2606,15.2997,312400.0
2013-09-04 09:30:00,19.3,19.57,19.3,19.35,279800.0,15.0655,15.2763,15.0655,15.1045,279800.0
2013-09-04 09:40:00,19.35,19.57,19.35,19.57,70600.0,15.1045,15.2763,15.1045,15.2763,70600.0
2013-09-04 09:50:00,19.55,19.59,19.55,19.57,54000.0,15.2606,15.2919,15.2606,15.2763,54000.0
2013-09-04 10:00:00,19.57,19.67,19.55,19.67,65000.0,15.2763,15.3543,15.2606,15.3543,65000.0
2013-09-04 10:10:00,19.67,19.7,19.64,19.65,71400.0,15.3543,15.3777,15.3309,15.3387,71400.0
2013-09-04 10:20:00,19.65,19.67,19.63,19.67,103600.0,15.3387,15.3543,15.3231,15.3543,103600.0
2013-09-04 10:30:00,19.67,19.68,19.65,19.68,67600.0,15.3543,15.3621,15.3387,15.3621,67600.0
2013-09-04 10:40:00,19.68,19.7,19.66,19.7,64000.0,15.3621,15.3777,15.3465,15.3777,64000.0
2013-09-04 10:50:00,19.7,19.73,19.7,19.72,41800.0,15.3777,15.4011,15.3777,15.3933,41800.0
2013-09-04 11:00:00,19.72,19.77,19.72,19.75,52200.0,15.3933,15.4324,15.3933,15.4168,52200.0
2013-09-04 11:10:00,19.75,19.77,19.72,19.72,42800.0,15.4168,15.4324,15.3933,15.3933,42800.0
2013-09-04 11:20:00,19.72,19.74,19.71,19.74,31800.0,15.3933,15.409,15.3855,15.409,31800.0
2013-09-04 11:30:00,19.74,19.78,19.74,19.77,58200.0,15.409,15.4402,15.409,15.4324,58200.0
2013-09-04 11:40:00,19.77,19.8,19.77,19.79,31000.0,15.4324,15.4558,15.4324,15.448,31000.0
2013-09-04 11:50:00,19.79,19.83,19.79,19.8,43200.0,15.448,15.4792,15.448,15.4558,43200.0
2013-09-04 12:00:00,19.8,19.8,19.77,19.79,26000.0,15.4558,15.4558,15.4324,15.448,26000.0
2013-09-04 12:10:00,19.79,19.79,19.71,19.71,40200.0,15.448,15.448,15.3855,15.3855,40200.0
2013-09-04 12:20:00,19.71,19.75,19.71,19.75,27400.0,15.3855,15.4168,15.3855,15.4168,27400.0
2013-09-04 12:30:00,19.75,19.78,19.75,19.78,46400.0,15.4168,15.4402,15.4168,15.4402,46400.0
2013-09-04 12:40:00,19.78,19.78,19.75,19.75,37200.0,15.4402,15.4402,15.4168,15.4168,37200.0
2013-09-04 12:50:00,19.75,19.75,19.72,19.72,31600.0,15.4168,15.4168,15.3933,15.3933,31600.0
2013-09-04 13:00:00,19.72,19.72,19.69,19.7,75000.0,15.3933,15.3933,15.3699,15.3777,75000.0
2013-09-04 13:10:00,19.69,19.74,19.69,19.74,69400.0,15.3699,15.409,15.3699,15.409,69400.0
2013-09-04 13:20:00,19.74,19.75,19.73,19.75,71800.0,15.409,15.4168,15.4011,15.4168,71800.0
2013-09-04 13:30:00,19.75,19.78,19.74,19.78,82800.0,15.4168,15.4402,15.409,15.4402,82800.0
2013-09-04 13:40:00,19.78,19.78,19.76,19.78,77800.0,15.4402,15.4402,15.4246,15.4402,77800.0
2013-09-04 13:50:00,19.78,19.79,19.77,19.79,48600.0,15.4402,15.448,15.4324,15.448,48600.0
2013-09-04 14:00:00,19.79,19.81,19.77,19.78,79000.0,15.448,15.4636,15.4324,15.4402,79000.0
2013-09-04 14:10:00,19.78,19.82,19.78,19.82,54800.0,15.4402,15.4714,15.4402,15.4714,54800.0
2013-09-04 14:20:00,19.82,19.84,19.81,19.83,92800.0,15.4714,15.487,15.4636,15.4792,92800.0
2013-09-04 14:30:00,19.83,19.84,19.82,19.84,133800.0,15.4792,15.487,15.4714,15.487,133800.0
2013-09-04 14:40:00,19.83,19.91,19.83,19.9,137200.0,15.4792,15.5417,15.4792,15.5339,137200.0
2013-09-04 14:50:00,19.9,19.92,19.9,19.92,110800.0,15.5339,15.5495,15.5339,15.5495,110800.0
2013-09-04 15:00:00,19.92,19.93,19.91,19.93,85200.0,15.5495,15.5573,15.5417,15.5573,85200.0
2013-09-04 15:10:00,19.93,19.93,19.9,19.9,138800.0,15.5573,15.5573,15.5339,15.5339,138800.0
2013-09-04 15:20:00,19.9,19.92,19.83,19.84,273200.0,15.5339,15.5495,15.4792,15.487,273200.0
2013-09-04 15:30:00,19.84,19.84,19.81,19.82,167400.0,15.487,15.487,15.4636,15.4714,167400.0
2013-09-04 15:40:00,19.82,19.83,19.81,19.81,177000.0,15.4714,15.4792,15.4636,15.4636,177000.0
2013-09-04 15:50:00,19.81,19.82,19.77,19.78,450400.0,15.4636,15.4714,15.4324,15.4402,450400.0
2013-09-05 09:30:00,19.73,19.76,19.67,19.75,364400.0,15.4011,15.4246,15.3543,15.4168,364400.0
2013-09-05 09:40:00,19.75,19.78,19.72,19.73,318600.0,15.4168,15.4402,15.3933,15.4011,318600.0
2013-09-05 09:50:00,19.73,19.73,19.62,19.64,597600.0,15.4011,15.4011,15.3153,15.3309,597600.0
2013-09-05 10:00:00,19.64,19.64,19.55,19.56,241000.0,15.3309,15.3309,15.2606,15.2684,241000.0
2013-09-05 10:10:00,19.56,19.62,19.56,19.58,455400.0,15.2684,15.3153,15.2684,15.2841,455400.0
2013-09-05 10:20:00,19.58,19.58,19.5,19.5,590200.0,15.2841,15.2841,15.2216,15.2216,590200.0
2013-09-05 10:30:00,19.51,19.52,19.45,19.5,219200.0,15.2294,15.2372,15.1826,15.2216,219200.0
2013-09-05 10:40:00,19.5,19.56,19.5,19.55,88200.0,15.2216,15.2684,15.2216,15.2606,88200.0
2013-09-05 10:50:00,19.55,19.58,19.54,19.55,135000.0,15.2606,15.2841,15.2528,15.2606,135000.0
2013-09-05 11:00:00,19.55,19.56,19.53,19.54,128400.0,15.2606,15.2684,15.245,15.2528,128400.0
2013-09-05 11:10:00,19.54,19.55,19.51,19.53,96000.0,15.2528,15.2606,15.2294,15.245,96000.0
2013-09-05 11:20:00,19.53,19.57,19.51,19.56,61400.0,15.245,15.2763,15.2294,15.2684,61400.0
2013-09-05 11:30:00,19.56,19.6,19.56,19.58,54200.0,15.2684,15.2997,15.2684,15.2841,54200.0
2013-09-05 11:40:00,19.58,19.59,19.58,19.59,31000.0,15.2841,15.2919,15.2841,15.2919,31000.0
2013-09-05 11:50:00,19.59,19.61,19.58,19.61,38200.0,15.2919,15.3075,15.2841,15.3075,38200.0
2013-09-05 12:00:00,19.62,19.63,19.59,19.6,46000.0,15.3153,15.3231,15.2919,15.2997,46000.0
2013-09-05 12:10:00,19.6,19.6,19.56,19.57,91000.0,15.2997,15.2997,15.2684,15.2763,91000.0
2013-09-05 12:20:00,19.57,19.57,19.55,19.56,39200.0,15.2763,15.2763,15.2606,15.2684,39200.0
2013-09-05 12:30:00,19.55,19.56,19.55,19.55,38400.0,15.2606,15.2684,15.2606,15.2606,38400.0
2013-09-05 12:40:00,19.55,19.59,19.55,19.58,41400.0,15.2606,15.2919,15.2606,15.2841,41400.0
2013-09-05 12:50:00,19.58,19.59,19.58,19.58,40600.0,15.2841,15.2919,15.2841,15.2841,40600.0
2013-09-05 13:00:00,19.59,19.59,19.58,19.58,33800.0,15.2919,15.2919,15.2841,15.2841,33800.0
2013-09-05 13:10:00,19.58,19.58,19.55,19.55,68800.0,15.2841,15.2841,15.2606,15.2606,68800.0
2013-09-05 13:20:00,19.56,19.56,19.55,19.55,52600.0,15.2684,15.2684,15.2606,15.2606,52600.0
2013-09-05 13:30:00,19.55,19.56,19.55,19.55,43400.0,15.2606,15.2684,15.2606,15.2606,43400.0
2013-09-05 13:40:00,19.56,19.57,19.55,19.56,61200.0,15.2684,15.2763,15.2606,15.2684,61200.0
2013-09-05 13:50:00,19.56,19.56,19.54,19.54,65000.0,15.2684,15.2684,15.2528,15.2528,65000.0
2013-09-05 14:00:00,19.55,19.56,19.55,19.55,40200.0,15.2606,15.2684,15.2606,15.2606,40200.0
2013-09-05 14:10:00,19.55,19.57,19.55,19.57,29600.0,15.2606,15.2763,15.2606,15.2763,29600.0
2013-09-05 14:20:00,19.57,19.58,19.56,19.58,68200.0,15.2763,15.2841,15.2684,15.2841,68200.0
2013-09-05 14:30:00,19.58,19.59,19.58,19.59,34400.0,15.2841,15.2919,15.2841,15.2919,34400.0
2013-09-05 14:40:00,19.58,19.59,19.57,19.58,73800.0,15.2841,15.2919,15.2763,15.2841,73800.0
2013-09-05 14:50:00,19.58,19.59,19.58,19.58,58800.0,15.2841,15.2919,15.2841,15.2841,58800.0
2013-09-05 15:00:00,19.58,19.59,19.58,19.59,90200.0,15.2841,15.2919,15.2841,15.2919,90200.0
2013-09-05 15:10:00,19.59,19.59,19.55,19.57,77000.0,15.2919,15.2919,15.2606,15.2763,77000.0
2013-09-05 15:20:00,19.56,19.57,19.55,19.56,59800.0,15.2684,15.2763,15.2606,15.2684,59800.0
2013-09-05 15:30:00,19.56,19.56,19.55,19.56,133000.0,15.2684,15.2684,15.2606,15.2684,133000.0
2013-09-05 15:40:00,19.56,19.56,19.55,19.55,112400.0,15.2684,15.2684,15.2606,15.2606,112400.0
2013-09-05 15:50:00,19.55,19.56,19.54,19.56,343200.0,15.2606,15.2684,15.2528,15.2684,343200.0
2013-09-06 09:30:00,19.7,19.71,19.56,19.61,113800.0,15.3777,15.3855,15.2684,15.3075,113800.0
2013-09-06 09:40:00,19.6,19.6,19.39,19.47,96000.0,15.2997,15.2997,15.1357,15.1982,96000.0
2013-09-06 09:50:00,19.48,19.48,19.41,19.46,92800.0,15.206,15.206,15.1514,15.1904,92800.0
2013-09-06 10:00:00,19.46,19.46,19.34,19.41,96600.0,15.1904,15.1904,15.0967,15.1514,96600.0
2013-09-06 10:10:00,19.41,19.48,19.38,19.46,143000.0,15.1514,15.206,15.1279,15.1904,143000.0
2013-09-06 10:20:00,19.46,19.49,19.43,19.48,60000.0,15.1904,15.2138,15.167,15.206,60000.0
2013-09-06 10:30:00,19.48,19.5,19.46,19.48,49800.0,15.206,15.2216,15.1904,15.206,49800.0
2013-09-06 10:40:00,19.48,19.5,19.46,19.47,178000.0,15.206,15.2216,15.1904,15.1982,178000.0
2013-09-06 10:50:00,19.48,19.48,19.43,19.45,258200.0,15.206,15.206,15.167,15.1826,258200.0
2013-09-06 11:00:00,19.45,19.46,19.43,19.43,231200.0,15.1826,15.1904,15.167,15.167,231200.0
2013-09-06 11:10:00,19.43,19.43,19.37,19.39,242600.0,15.167,15.167,15.1201,15.1357,242600.0
2013-09-06 11:20:00,19.38,19.41,19.38,19.41,68400.0,15.1279,15.1514,15.1279,15.1514,68400.0
2013-09-06 11:30:00,19.41,19.43,19.4,19.42,65000.0,15.1514,15.167,15.1436,15.1592,65000.0
2013-09-06 11:40:00,19.42,19.43,19.41,19.41,45000.0,15.1592,15.167,15.1514,15.1514,45000.0
2013-09-06 11:50:00,19.41,19.42,19.39,19.41,56400.0,15.1514,15.1592,15.1357,15.1514,56400.0
2013-09-06 12:00:00,19.41,19.44,19.41,19.44,58400.0,15.1514,15.1748,15.1514,15.1748,58400.0
2013-09-06 12:10:00,19.45,19.46,19.44,19.46,45600.0,15.1826,15.1904,15.1748,15.1904,45600.0
2013-09-06 12:20:00,19.46,19.47,19.45,19.45,78000.0,15.1904,15.1982,15.1826,15.1826,78000.0
2013-09-06 12:30:00,19.44,19.48,19.44,19.47,47200.0,15.1748,15.206,15.1748,15.1982,47200.0
2013-09-06 12:40:00,19.47,19.48,19.47,19.48,47200.0,15.1982,15.206,15.1982,15.206,47200.0
2013-09-06 12:50:00,19.48,19.5,19.48,19.5,34600.0,15.206,15.2216,15.206,15.2216,34600.0
2013-09-06 13:00:00,19.49,19.52,19.49,19.51,102400.0,15.2138,15.2372,15.2138,15.2294,102400.0
2013-09-06 13:10:00,19.51,19.53,19.5,19.53,82400.0,15.2294,15.245,15.2216,15.245,82400.0
2013-09-06 13:20:00,19.53,19.56,19.53,19.56,65600.0,15.245,15.2684,15.245,15.2684,65600.0
2013-09-06 13:30:00,19.56,19.58,19.56,19.57,48200.0,15.2684,15.2841,15.2684,15.2763,48200.0
2013-09-06 13:40:00,19.57,19.6,19.57,19.6,51400.0,15.2763,15.2997,15.2763,15.2997,51400.0
2013-09-06 13:50:00,19.6,19.64,19.6,19.64,58600.0,15.2997,15.3309,15.2997,15.3309,58600.0
2013-09-06 14:00:00,19.64,19.65,19.61,19.61,55000.0,15.3309,15.3387,15.3075,15.3075,55000.0
2013-09-06 14:10:00,19.61,19.61,19.59,19.6,31800.0,15.3075,15.3075,15.2919,15.2997,31800.0
2013-09-06 14:20:00,19.6,19.61,19.59,19.59,82800.0,15.2997,15.3075,15.2919,15.2919,82800.0
2013-09-06 14:30:00,19.6,19.61,19.58,19.6,41800.0,15.2997,15.3075,15.2841,15.2997,41800.0
2013-09-06 14:40:00,19.6,19.61,19.58,19.6,52600.0,15.2997,15.3075,15.2841,15.2997,52600.0
2013-09-06 14:50:00,19.61,19.61,19.58,19.59,66400.0,15.3075,15.3075,15.2841,15.2919,66400.0
2013-09-06 15:00:00,19.59,19.59,19.52,19.52,51400.0,15.2919,15.2919,15.2372,15.2372,51400.0
2013-09-06 15:10:00,19.52,19.53,19.49,19.53,59800.0,15.2372,15.245,15.2138,15.245,59800.0
2013-09-06 15:20:00,19.53,19.55,19.53,19.54,65000.0,15.245,15.2606,15.245,15.2528,65000.0
2013-09-06 15:30:00,19.54,19.55,19.52,19.53,58200.0,15.2528,15.2606,15.2372,15.245,58200.0
2013-09-06 15:40:00,19.53,19.55,19.49,19.49,119400.0,15.245,15.2606,15.2138,15.2138,119400.0
2013-09-06 15:50:00,19.49,19.49,19.45,19.45,324600.0,15.2138,15.2138,15.1826,15.1826,324600.0
2013-09-09 09:30:00,19.54,19.61,19.49,19.49,105200.0,15.2528,15.3075,15.2138,15.2138,105200.0
2013-09-09 09:40:00,19.49,19.53,19.45,19.46,76000.0,15.2138,15.245,15.1826,15.1904,76000.0
2013-09-09 09:50:00,19.46,19.5,19.46,19.47,77600.0,15.1904,15.2216,15.1904,15.1982,77600.0
2013-09-09 10:00:00,19.48,19.5,19.46,19.47,42200.0,15.206,15.2216,15.1904,15.1982,42200.0
2013-09-09 10:10:00,19.47,19.48,19.42,19.46,52000.0,15.1982,15.206,15.1592,15.1904,52000.0
2013-09-09 10:20:00,19.46,19.49,19.45,19.45,38200.0,15.1904,15.2138,15.1826,15.1826,38200.0
2013-09-09 10:30:00,19.45,19.46,19.43,19.43,62800.0,15.1826,15.1904,15.167,15.167,62800.0
2013-09-09 10:40:00,19.43,19.46,19.43,19.44,42600.0,15.167,15.1904,15.167,15.1748,42600.0
2013-09-09 10:50:00,19.44,19.44,19.39,19.43,40400.0,15.1748,15.1748,15.1357,15.167,40400.0
2013-09-09 11:00:00,19.43,19.45,19.4,19.45,30400.0,15.167,15.1826,15.1436,15.1826,30400.0
2013-09-09 11:10:00,19.45,19.46,19.43,19.43,31000.0,15.1826,15.1904,15.167,15.167,31000.0
2013-09-09 11:20:00,19.43,19.45,19.43,19.45,27600.0,15.167,15.1826,15.167,15.1826,27600.0
2013-09-09 11:30:00,19.45,19.47,19.44,19.45,41800.0,15.1826,15.1982,15.1748,15.1826,41800.0
2013-09-09 11:40:00,19.45,19.45,19.44,19.45,20200.0,15.1826,15.1826,15.1748,15.1826,20200.0
2013-09-09 11:50:00,19.45,19.47,19.45,19.46,30400.0,15.1826,15.1982,15.1826,15.1904,30400.0
2013-09-09 12:00:00,19.46,19.47,19.46,19.47,22400.0,15.1904,15.1982,15.1904,15.1982,22400.0
2013-09-09 12:10:00,19.47,19.48,19.46,19.48,42000.0,15.1982,15.206,15.1904,15.206,42000.0
2013-09-09 12:20:00,19.48,19.48,19.47,19.48,32200.0,15.206,15.206,15.1982,15.206,32200.0
2013-09-09 12:30:00,19.48,19.48,19.45,19.45,40000.0,15.206,15.206,15.1826,15.1826,40000.0
2013-09-09 12:40:00,19.45,19.48,19.45,19.47,29000.0,15.1826,15.206,15.1826,15.1982,29000.0
2013-09-09 12:50:00,19.48,19.48,19.46,19.47,89800.0,15.206,15.206,15.1904,15.1982,89800.0
2013-09-09 13:00:00,19.46,19.48,19.46,19.47,25200.0,15.1904,15.206,15.1904,15.1982,25200.0
2013-09-09 13:10:00,19.47,19.48,19.46,19.47,29800.0,15.1982,15.206,15.1904,15.1982,29800.0
2013-09-09 13:20:00,19.47,19.48,19.45,19.48,41800.0,15.1982,15.206,15.1826,15.206,41800.0
2013-09-09 13:30:00,19.48,19.48,19.46,19.47,56400.0,15.206,15.206,15.1904,15.1982,56400.0
2013-09-09 13:40:00,19.47,19.48,19.46,19.47,42400.0,15.1982,15.206,15.1904,15.1982,42400.0
2013-09-09 13:50:00,19.47,19.48,19.45,19.47,44800.0,15.1982,15.206,15.1826,15.1982,44800.0
2013-09-09 14:00:00,19.47,19.48,19.47,19.48,35400.0,15.1982,15.206,15.1982,15.206,35400.0
2013-09-09 14:10:00,19.48,19.48,19.47,19.48,135800.0,15.206,15.206,15.1982,15.206,135800.0
2013-09-09 14:20:00,19.48,19.48,19.46,19.46,51600.0,15.206,15.206,15.1904,15.1904,51600.0
2013-09-09 14:30:00,19.46,19.46,19.43,19.44,61800.0,15.1904,15.1904,15.167,15.1748,61800.0
2013-09-09 14:40:00,19.43,19.46,19.43,19.45,77600.0,15.167,15.1904,15.167,15.1826,77600.0
2013-09-09 14:50:00,19.46,19.47,19.46,19.47,57800.0,15.1904,15.1982,15.1904,15.1982,57800.0
2013-09-09 15:00:00,19.47,19.47,19.45,19.46,44600.0,15.1982,15.1982,15.1826,15.1904,44600.0
2013-09-09 15:10:00,19.46,19.46,19.45,19.46,36200.0,15.1904,15.1904,15.1826,15.1904,36200.0
2013-09-09 15:20:00,19.46,19.46,19.43,19.45,84000.0,15.1904,15.1904,15.167,15.1826,84000.0
2013-09-09 15:30:00,19.45,19.48,19.45,19.46,58800.0,15.1826,15.206,15.1826,15.1904,58800.0
2013-09-09 15:40:00,19.46,19.48,19.45,19.47,61600.0,15.1904,15.206,15.1826,15.1982,61600.0
2013-09-09 15:50:00,19.47,19.48,19.46,19.46,166200.0,15.1982,15.206,15.1904,15.1904,166200.0
2013-09-10 09:30:00,19.64,19.67,19.59,19.65,100200.0,15.3309,15.3543,15.2919,15.3387,100200.0
2013-09-10 09:40:00,19.65,19.65,19.59,19.59,38200.0,15.3387,15.3387,15.2919,15.2919,38200.0
2013-09-10 09:50:00,19.6,19.67,19.6,19.62,43600.0,15.2997,15.3543,15.2997,15.3153,43600.0
2013-09-10 10:00:00,19.62,19.67,19.62,19.66,28200.0,15.3153,15.3543,15.3153,15.3465,28200.0
2013-09-10 10:10:00,19.66,19.69,19.63,19.63,63200.0,15.3465,15.3699,15.3231,15.3231,63200.0
2013-09-10 10:20:00,19.64,19.66,19.58,19.65,89600.0,15.3309,15.3465,15.2841,15.3387,89600.0
2013-09-10 10:30:00,19.66,19.67,19.61,19.66,20800.0,15.3465,15.3543,15.3075,15.3465,20800.0
2013-09-10 10:40:00,19.66,19.7,19.66,19.68,31400.0,15.3465,15.3777,15.3465,15.3621,31400.0
2013-09-10 10:50:00,19.68,19.71,19.68,19.69,56400.0,15.3621,15.3855,15.3621,15.3699,56400.0
2013-09-10 11:00:00,19.69,19.72,19.68,19.72,35200.0,15.3699,15.3933,15.3621,15.3933,35200.0
2013-09-10 11:10:00,19.72,19.74,19.71,19.72,39000.0,15.3933,15.409,15.3855,15.3933,39000.0
2013-09-10 11:20:00,19.71,19.74,19.7,19.73,55000.0,15.3855,15.409,15.3777,15.4011,55000.0
2013-09-10 11:30:00,19.74,19.74,19.7,19.71,56200.0,15.409,15.409,15.3777,15.3855,56200.0
2013-09-10 11:40:00,19.71,19.72,19.67,19.68,43600.0,15.3855,15.3933,15.3543,15.3621,43600.0
2013-09-10 11:50:00,19.68,19.68,19.67,19.67,33800.0,15.3621,15.3621,15.3543,15.3543,33800.0
2013-09-10 12:00:00,19.67,19.69,19.67,19.69,20000.0,15.3543,15.3699,15.3543,15.3699,20000.0
2013-09-10 12:10:00,19.69,19.69,19.66,19.66,31800.0,15.3699,15.3699,15.3465,15.3465,31800.0
2013-09-10 12:20:00,19.67,19.67,19.65,19.67,15800.0,15.3543,15.3543,15.3387,15.3543,15800.0
2013-09-10 12:30:00,19.67,19.67,19.64,19.64,23000.0,15.3543,15.3543,15.3309,15.3309,23000.0
2013-09-10 12:40:00,19.65,19.65,19.63,19.64,57800.0,15.3387,15.3387,15.3231,15.3309,57800.0
2013-09-10 12:50:00,19.64,19.66,19.63,19.65,44600.0,15.3309,15.3465,15.3231,15.3387,44600.0
2013-09-10 13:00:00,19.66,19.67,19.64,19.67,48800.0,15.3465,15.3543,15.3309,15.3543,48800.0
2013-09-10 13:10:00,19.67,19.68,19.66,19.68,31200.0,15.3543,15.3621,15.3465,15.3621,31200.0
2013-09-10 13:20:00,19.68,19.7,19.67,19.69,30000.0,15.3621,15.3777,15.3543,15.3699,30000.0
2013-09-10 13:30:00,19.69,19.7,19.68,19.7,25400.0,15.3699,15.3777,15.3621,15.3777,25400.0
2013-09-10 13:40:00,19.7,19.71,19.68,19.69,19000.0,15.3777,15.3855,15.3621,15.3699,19000.0
2013-09-10 13:50:00,19.69,19.7,19.68,19.68,27600.0,15.3699,15.3777,15.3621,15.3621,27600.0
2013-09-10 14:00:00,19.68,19.69,19.67,19.67,48600.0,15.3621,15.3699,15.3543,15.3543,48600.0
2013-09-10 14:10:00,19.67,19.68,19.66,19.68,33000.0,15.3543,15.3621,15.3465,15.3621,33000.0
2013-09-10 14:20:00,19.68,19.69,19.64,19.65,50200.0,15.3621,15.3699,15.3309,15.3387,50200.0
2013-09-10 14:30:00,19.65,19.65,19.61,19.63,40400.0,15.3387,15.3387,15.3075,15.3231,40400.0
2013-09-10 14:40:00,19.63,19.66,19.63,19.65,36000.0,15.3231,15.3465,15.3231,15.3387,36000.0
2013-09-10 14:50:00,19.65,19.68,19.64,19.68,43200.0,15.3387,15.3621,15.3309,15.3621,43200.0
2013-09-10 15:00:00,19.69,19.7,19.68,19.68,38400.0,15.3699,15.3777,15.3621,15.3621,38400.0
2013-09-10 15:10:00,19.68,19.7,19.68,19.68,43600.0,15.3621,15.3777,15.3621,15.3621,43600.0
2013-09-10 15:20:00,19.68,19.68,19.66,19.68,67200.0,15.3621,15.3621,15.3465,15.3621,67200.0
2013-09-10 15:30:00,19.68,19.68,19.67,19.67,59400.0,15.3621,15.3621,15.3543,15.3543,59400.0
2013-09-10 15:40:00,19.68,19.68,19.66,19.68,71800.0,15.3621,15.3621,15.3465,15.3621,71800.0
2013-09-10 15:50:00,19.68,19.71,19.68,19.71,258200.0,15.3621,15.3855,15.3621,15.3855,258200.0
2013-09-11 09:30:00,19.65,19.72,19.61,19.7,65000.0,15.3387,15.3933,15.3075,15.3777,65000.0
2013-09-11 09:40:00,19.72,19.74,19.67,19.68,64600.0,15.3933,15.409,15.3543,15.3621,64600.0
2013-09-11 09:50:00,19.68,19.7,19.63,19.66,37800.0,15.3621,15.3777,15.3231,15.3465,37800.0
2013-09-11 10:00:00,19.65,19.74,19.65,19.7,38600.0,15.3387,15.409,15.3387,15.3777,38600.0
2013-09-11 10:10:00,19.7,19.73,19.68,19.68,27800.0,15.3777,15.4011,15.3621,15.3621,27800.0
2013-09-11 10:20:00,19.69,19.74,19.68,19.73,36800.0,15.3699,15.409,15.3621,15.4011,36800.0
2013-09-11 10:30:00,19.73,19.77,19.73,19.75,35400.0,15.4011,15.4324,15.4011,15.4168,35400.0
2013-09-11 10:40:00,19.75,19.77,19.71,19.71,57000.0,15.4168,15.4324,15.3855,15.3855,57000.0
2013-09-11 10:50:00,19.72,19.77,19.71,19.77,31400.0,15.3933,15.4324,15.3855,15.4324,31400.0
2013-09-11 11:00:00,19.77,19.78,19.76,19.78,32800.0,15.4324,15.4402,15.4246,15.4402,32800.0
2013-09-11 11:10:00,19.78,19.79,19.77,19.77,37200.0,15.4402,15.448,15.4324,15.4324,37200.0
2013-09-11 11:20:00,19.77,19.79,19.76,19.79,22200.0,15.4324,15.448,15.4246,15.448,22200.0
2013-09-11 11:30:00,19.79,19.81,19.78,19.79,36800.0,15.448,15.4636,15.4402,15.448,36800.0
2013-09-11 11:40:00,19.79,19.79,19.77,19.79,13400.0,15.448,15.448,15.4324,15.448,13400.0
2013-09-11 11:50:00,19.8,19.8,19.79,19.79,18000.0,15.4558,15.4558,15.448,15.448,18000.0
2013-09-11 12:00:00,19.79,19.79,19.77,19.78,22000.0,15.448,15.448,15.4324,15.4402,22000.0
2013-09-11 12:10:00,19.77,19.81,19.77,19.81,23400.0,15.4324,15.4636,15.4324,15.4636,23400.0
2013-09-11 12:20:00,19.81,19.81,19.79,19.81,22200.0,15.4636,15.4636,15.448,15.4636,22200.0
2013-09-11 12:30:00,19.81,19.81,19.79,19.8,21800.0,15.4636,15.4636,15.448,15.4558,21800.0
2013-09-11 12:40:00,19.8,19.8,19.78,19.79,25200.0,15.4558,15.4558,15.4402,15.448,25200.0
2013-09-11 12:50:00,19.79,19.8,19.79,19.8,20400.0,15.448,15.4558,15.448,15.4558,20400.0
2013-09-11 13:00:00,19.79,19.8,19.78,19.78,21000.0,15.448,15.4558,15.4402,15.4402,21000.0
2013-09-11 13:10:00,19.78,19.78,19.77,19.78,29000.0,15.4402,15.4402,15.4324,15.4402,29000.0
2013-09-11 13:20:00,19.78,19.78,19.77,19.77,19000.0,15.4402,15.4402,15.4324,15.4324,19000.0
2013-09-11 13:30:00,19.77,19.79,19.77,19.77,43200.0,15.4324,15.448,15.4324,15.4324,43200.0
2013-09-11 13:40:00,19.77,19.78,19.77,19.78,20000.0,15.4324,15.4402,15.4324,15.4402,20000.0
2013-09-11 13:50:00,19.77,19.78,19.74,19.75,62000.0,15.4324,15.4402,15.409,15.4168,62000.0
2013-09-11 14:00:00,19.75,19.75,19.74,19.75,34600.0,15.4168,15.4168,15.409,15.4168,34600.0
2013-09-11 14:10:00,19.75,19.75,19.73,19.74,40400.0,15.4168,15.4168,15.4011,15.409,40400.0
2013-09-11 14:20:00,19.74,19.76,19.74,19.75,29200.0,15.409,15.4246,15.409,15.4168,29200.0
2013-09-11 14:30:00,19.75,19.77,19.75,19.75,101200.0,15.4168,15.4324,15.4168,15.4168,101200.0
2013-09-11 14:40:00,19.75,19.76,19.74,19.75,58200.0,15.4168,15.4246,15.409,15.4168,58200.0
2013-09-11 14:50:00,19.75,19.75,19.71,19.71,37600.0,15.4168,15.4168,15.3855,15.3855,37600.0
2013-09-11 15:00:00,19.71,19.71,19.68,19.68,45000.0,15.3855,15.3855,15.3621,15.3621,45000.0
2013-09-11 15:10:00,19.68,19.71,19.67,19.67,49000.0,15.3621,15.3855,15.3543,15.3543,49000.0
2013-09-11 15:20:00,19.67,19.7,19.67,19.68,40400.0,15.3543,15.3777,15.3543,15.3621,40400.0
2013-09-11 15:30:00,19.68,19.69,19.66,19.68,48800.0,15.3621,15.3699,15.3465,15.3621,48800.0
2013-09-11 15:40:00,19.68,19.69,19.65,19.66,64000.0,15.3621,15.3699,15.3387,15.3465,64000.0
2013-09-11 15:50:00,19.67,19.72,19.67,19.72,231000.0,15.3543,15.3933,15.3543,15.3933,231000.0
2013-09-12 09:30:00,19.73,19.75,19.58,19.59,101200.0,15.4011,15.4168,15.2841,15.2919,101200.0
2013-09-12 09:40:00,19.59,19.7,19.57,19.68,42600.0,15.2919,15.3777,15.2763,15.3621,42600.0
2013-09-12 09:50:00,19.68,19.78,19.68,19.78,32800.0,15.3621,15.4402,15.3621,15.4402,32800.0
2013-09-12 10:00:00,19.77,19.78,19.74,19.75,22800.0,15.4324,15.4402,15.409,15.4168,22800.0
2013-09-12 10:10:00,19.76,19.76,19.72,19.72,30800.0,15.4246,15.4246,15.3933,15.3933,30800.0
2013-09-12 10:20:00,19.72,19.77,19.72,19.77,20800.0,15.3933,15.4324,15.3933,15.4324,20800.0
2013-09-12 10:30:00,19.77,19.81,19.77,19.81,38200.0,15.4324,15.4636,15.4324,15.4636,38200.0
2013-09-12 10:40:00,19.81,19.82,19.8,19.81,34800.0,15.4636,15.4714,15.4558,15.4636,34800.0
2013-09-12 10:50:00,19.82,19.82,19.79,19.79,12800.0,15.4714,15.4714,15.448,15.448,12800.0
2013-09-12 11:00:00,19.79,19.82,19.79,19.8,25400.0,15.448,15.4714,15.448,15.4558,25400.0
2013-09-12 11:10:00,19.79,19.79,19.74,19.75,46200.0,15.448,15.448,15.409,15.4168,46200.0
2013-09-12 11:20:00,19.75,19.77,19.75,19.76,39000.0,15.4168,15.4324,15.4168,15.4246,39000.0
2013-09-12 11:30:00,19.76,19.77,19.71,19.72,40600.0,15.4246,15.4324,15.3855,15.3933,40600.0
2013-09-12 11:40:00,19.72,19.75,19.72,19.75,27600.0,15.3933,15.4168,15.3933,15.4168,27600.0
2013-09-12 11:50:00,19.75,19.79,19.74,19.78,28600.0,15.4168,15.448,15.409,15.4402,28600.0
2013-09-12 12:00:00,19.78,19.78,19.72,19.73,24600.0,15.4402,15.4402,15.3933,15.4011,24600.0
2013-09-12 12:10:00,19.73,19.73,19.71,19.72,18800.0,15.4011,15.4011,15.3855,15.3933,18800.0
2013-09-12 12:20:00,19.72,19.72,19.7,19.72,24600.0,15.3933,15.3933,15.3777,15.3933,24600.0
2013-09-12 12:30:00,19.72,19.75,19.72,19.75,23600.0,15.3933,15.4168,15.3933,15.4168,23600.0
2013-09-12 12:40:00,19.75,19.75,19.74,19.74,30800.0,15.4168,15.4168,15.409,15.409,30800.0
2013-09-12 12:50:00,19.74,19.74,19.72,19.73,21200.0,15.409,15.409,15.3933,15.4011,21200.0
2013-09-12 13:00:00,19.73,19.74,19.72,19.74,30200.0,15.4011,15.409,15.3933,15.409,30200.0
2013-09-12 13:10:00,19.74,19.75,19.74,19.75,20800.0,15.409,15.4168,15.409,15.4168,20800.0
2013-09-12 13:20:00,19.75,19.78,19.75,19.78,36000.0,15.4168,15.4402,15.4168,15.4402,36000.0
2013-09-12 13:30:00,19.77,19.79,19.76,19.79,54000.0,15.4324,15.448,15.4246,15.448,54000.0
2013-09-12 13:40:00,19.79,19.81,19.78,19.8,58400.0,15.448,15.4636,15.4402,15.4558,58400.0
2013-09-12 13:50:00,19.79,19.8,19.77,19.77,39400.0,15.448,15.4558,15.4324,15.4324,39400.0
2013-09-12 14:00:00,19.77,19.79,19.76,19.79,28200.0,15.4324,15.448,15.4246,15.448,28200.0
2013-09-12 14:10:00,19.79,19.79,19.76,19.78,45400.0,15.448,15.448,15.4246,15.4402,45400.0
2013-09-12 14:20:00,19.78,19.79,19.76,19.77,67400.0,15.4402,15.448,15.4246,15.4324,67400.0
2013-09-12 14:30:00,19.77,19.77,19.73,19.73,28400.0,15.4324,15.4324,15.4011,15.4011,28400.0
2013-09-12 14:40:00,19.74,19.77,19.73,19.76,92200.0,15.409,15.4324,15.4011,15.4246,92200.0
2013-09-12 14:50:00,19.76,19.8,19.76,19.79,41200.0,15.4246,15.4558,15.4246,15.448,41200.0
2013-09-12 15:00:00,19.79,19.79,19.74,19.75,51600.0,15.448,15.448,15.409,15.4168,51600.0
2013-09-12 15:10:00,19.75,19.76,19.73,19.75,67400.0,15.4168,15.4246,15.4011,15.4168,67400.0
2013-09-12 15:20:00,19.75,19.76,19.75,19.75,45400.0,15.4168,15.4246,15.4168,15.4168,45400.0
2013-09-12 15:30:00,19.75,19.76,19.74,19.76,73200.0,15.4168,15.4246,15.409,15.4246,73200.0
2013-09-12 15:40:00,19.75,19.76,19.74,19.74,112000.0,15.4168,15.4246,15.409,15.409,112000.0
2013-09-12 15:50:00,19.74,19.75,19.73,19.74,131400.0,15.409,15.4168,15.4011,15.409,131400.0
2013-09-13 09:30:00,19.75,19.8,19.71,19.8,58600.0,15.4168,15.4558,15.3855,15.4558,58600.0
2013-09-13 09:40:00,19.77,19.78,19.74,19.75,18400.0,15.4324,15.4402,15.409,15.4168,18400.0
2013-09-13 09:50:00,19.74,19.75,19.73,19.75,16000.0,15.409,15.4168,15.4011,15.4168,16000.0
2013-09-13 10:00:00,19.75,19.76,19.67,19.68,19200.0,15.4168,15.4246,15.3543,15.3621,19200.0
2013-09-13 10:10:00,19.68,19.69,19.66,19.66,14400.0,15.3621,15.3699,15.3465,15.3465,14400.0
2013-09-13 10:20:00,19.68,19.72,19.68,19.71,13800.0,15.3621,15.3933,15.3621,15.3855,13800.0
2013-09-13 10:30:00,19.72,19.74,19.71,19.74,22800.0,15.3933,15.409,15.3855,15.409,22800.0
2013-09-13 10:40:00,19.74,19.76,19.74,19.76,13000.0,15.409,15.4246,15.409,15.4246,13000.0
2013-09-13 10:50:00,19.76,19.78,19.75,19.77,18000.0,15.4246,15.4402,15.4168,15.4324,18000.0
2013-09-13 11:00:00,19.77,19.77,19.75,19.77,7200.0,15.4324,15.4324,15.4168,15.4324,7200.0
2013-09-13 11:10:00,19.77,19.78,19.77,19.77,11200.0,15.4324,15.4402,15.4324,15.4324,11200.0
2013-09-13 11:20:00,19.76,19.79,19.75,19.78,18200.0,15.4246,15.448,15.4168,15.4402,18200.0
2013-09-13 11:30:00,19.79,19.79,19.78,19.79,8400.0,15.448,15.448,15.4402,15.448,8400.0
2013-09-13 11:40:00,19.78,19.8,19.77,19.79,20200.0,15.4402,15.4558,15.4324,15.448,20200.0
2013-09-13 11:50:00,19.8,19.8,19.79,19.79,15400.0,15.4558,15.4558,15.448,15.448,15400.0
2013-09-13 12:00:00,19.79,19.81,19.79,19.8,14000.0,15.448,15.4636,15.448,15.4558,14000.0
2013-09-13 12:10:00,19.8,19.81,19.79,19.81,16000.0,15.4558,15.4636,15.448,15.4636,16000.0
2013-09-13 12:20:00,19.8,19.82,19.79,19.8,21200.0,15.4558,15.4714,15.448,15.4558,21200.0
2013-09-13 12:30:00,19.79,19.8,19.78,19.78,11800.0,15.448,15.4558,15.4402,15.4402,11800.0
2013-09-13 12:40:00,19.78,19.78,19.77,19.78,10400.0,15.4402,15.4402,15.4324,15.4402,10400.0
2013-09-13 12:50:00,19.77,19.78,19.77,19.77,9800.0,15.4324,15.4402,15.4324,15.4324,9800.0
2013-09-13 13:00:00,19.77,19.78,19.77,19.77,12400.0,15.4324,15.4402,15.4324,15.4324,12400.0
2013-09-13 13:10:00,19.77,19.77,19.75,19.75,13000.0,15.4324,15.4324,15.4168,15.4168,13000.0
2013-09-13 13:20:00,19.74,19.77,19.74,19.76,12800.0,15.409,15.4324,15.409,15.4246,12800.0
2013-09-13 13:30:00,19.75,19.76,19.75,19.75,19600.0,15.4168,15.4246,15.4168,15.4168,19600.0
2013-09-13 13:40:00,19.75,19.77,19.75,19.77,14800.0,15.4168,15.4324,15.4168,15.4324,14800.0
2013-09-13 13:50:00,19.77,19.77,19.76,19.77,17200.0,15.4324,15.4324,15.4246,15.4324,17200.0
2013-09-13 14:00:00,19.77,19.78,19.76,19.78,19600.0,15.4324,15.4402,15.4246,15.4402,19600.0
2013-09-13 14:10:00,19.78,19.79,19.78,19.79,14600.0,15.4402,15.448,15.4402,15.448,14600.0
2013-09-13 14:20:00,19.79,19.79,19.78,19.79,12400.0,15.448,15.448,15.4402,15.448,12400.0
2013-09-13 14:30:00,19.78,19.8,19.78,19.8,35000.0,15.4402,15.4558,15.4402,15.4558,35000.0
2013-09-13 14:40:00,19.79,19.8,19.78,19.78,18400.0,15.448,15.4558,15.4402,15.4402,18400.0
2013-09-13 14:50:00,19.78,19.79,19.78,19.79,27800.0,15.4402,15.448,15.4402,15.448,27800.0
2013-09-13 15:00:00,19.79,19.8,19.78,19.78,46600.0,15.448,15.4558,15.4402,15.4402,46600.0
2013-09-13 15:10:00,19.78,19.79,19.77,19.78,25800.0,15.4402,15.448,15.4324,15.4402,25800.0
2013-09-13 15:20:00,19.77,19.8,19.77,19.8,36400.0,15.4324,15.4558,15.4324,15.4558,36400.0
2013-09-13 15:30:00,19.8,19.8,19.78,19.8,28400.0,15.4558,15.4558,15.4402,15.4558,28400.0
2013-09-13 15:40:00,19.8,19.8,19.79,19.8,27000.0,15.4558,15.4558,15.448,15.4558,27000.0
2013-09-13 15:50:00,19.79,19.81,19.77,19.8,95600.0,15.448,15.4636,15.4324,15.4558,95600.0
2013-09-16 09:30:00,20.04,20.08,20.0,20.0,105800.0,15.6431,15.6744,15.6119,15.6119,105800.0
2013-09-16 09:40:00,20.0,20.0,19.93,19.97,62200.0,15.6119,15.6119,15.5573,15.5885,62200.0
2013-09-16 09:50:00,19.97,19.97,19.9,19.92,38800.0,15.5885,15.5885,15.5339,15.5495,38800.0
2013-09-16 10:00:00,19.93,19.97,19.9,19.94,97200.0,15.5573,15.5885,15.5339,15.5651,97200.0
2013-09-16 10:10:00,19.95,19.99,19.93,19.95,45400.0,15.5729,15.6041,15.5573,15.5729,45400.0
2013-09-16 10:20:00,19.96,20.0,19.95,20.0,56200.0,15.5807,15.6119,15.5729,15.6119,56200.0
2013-09-16 10:30:00,20.0,20.01,19.96,19.97,77600.0,15.6119,15.6197,15.5807,15.5885,77600.0
2013-09-16 10:40:00,19.97,19.99,19.96,19.98,117600.0,15.5885,15.6041,15.5807,15.5963,117600.0
2013-09-16 10:50:00,19.98,19.98,19.93,19.94,22400.0,15.5963,15.5963,15.5573,15.5651,22400.0
2013-09-16 11:00:00,19.95,19.96,19.93,19.96,30600.0,15.5729,15.5807,15.5573,15.5807,30600.0
2013-09-16 11:10:00,19.95,19.96,19.92,19.94,27400.0,15.5729,15.5807,15.5495,15.5651,27400.0
2013-09-16 11:20:00,19.95,19.96,19.95,19.96,21400.0,15.5729,15.5807,15.5729,15.5807,21400.0
2013-09-16 11:30:00,19.96,19.97,19.95,19.95,31600.0,15.5807,15.5885,15.5729,15.5729,31600.0
2013-09-16 11:40:00,19.96,19.98,19.95,19.95,41600.0,15.5807,15.5963,15.5729,15.5729,41600.0
2013-09-16 11:50:00,19.95,19.97,19.95,19.97,26000.0,15.5729,15.5885,15.5729,15.5885,26000.0
2013-09-16 12:00:00,19.97,19.97,19.94,19.95,32000.0,15.5885,15.5885,15.5651,15.5729,32000.0
2013-09-16 12:10:00,19.96,19.99,19.95,19.99,44000.0,15.5807,15.6041,15.5729,15.6041,44000.0
2013-09-16 12:20:00,19.99,20.0,19.99,19.99,64000.0,15.6041,15.6119,15.6041,15.6041,64000.0
2013-09-16 12:30:00,19.99,19.99,19.96,19.98,53600.0,15.6041,15.6041,15.5807,15.5963,53600.0
2013-09-16 12:40:00,19.97,19.99,19.97,19.99,21000.0,15.5885,15.6041,15.5885,15.6041,21000.0
2013-09-16 12:50:00,19.99,20.0,19.98,19.98,32200.0,15.6041,15.6119,15.5963,15.5963,32200.0
2013-09-16 13:00:00,19.98,20.0,19.98,19.99,43800.0,15.5963,15.6119,15.5963,15.6041,43800.0
2013-09-16 13:10:00,19.99,20.0,19.98,20.0,39200.0,15.6041,15.6119,15.5963,15.6119,39200.0
2013-09-16 13:20:00,20.0,20.0,20.0,20.0,35600.0,15.6119,15.6119,15.6119,15.6119,35600.0
2013-09-16 13:30:00,20.0,20.0,19.97,19.98,72800.0,15.6119,15.6119,15.5885,15.5963,72800.0
2013-09-16 13:40:00,19.99,19.99,19.93,19.96,90200.0,15.6041,15.6041,15.5573,15.5807,90200.0
2013-09-16 13:50:00,19.96,19.99,19.96,19.99,33000.0,15.5807,15.6041,15.5807,15.6041,33000.0
2013-09-16 14:00:00,19.99,19.99,19.96,19.97,44000.0,15.6041,15.6041,15.5807,15.5885,44000.0
2013-09-16 14:10:00,19.96,20.0,19.95,20.0,62000.0,15.5807,15.6119,15.5729,15.6119,62000.0
2013-09-16 14:20:00,20.0,20.0,19.98,19.99,39200.0,15.6119,15.6119,15.5963,15.6041,39200.0
2013-09-16 14:30:00,19.99,19.99,19.96,19.96,86000.0,15.6041,15.6041,15.5807,15.5807,86000.0
2013-09-16 14:40:00,19.96,19.99,19.95,19.98,56600.0,15.5807,15.6041,15.5729,15.5963,56600.0
2013-09-16 14:50:00,19.98,19.99,19.96,19.96,68000.0,15.5963,15.6041,15.5807,15.5807,68000.0
2013-09-16 15:00:00,19.96,20.0,19.95,20.0,78200.0,15.5807,15.6119,15.5729,15.6119,78200.0
2013-09-16 15:10:00,20.0,20.02,20.0,20.0,61600.0,15.6119,15.6275,15.6119,15.6119,61600.0
2013-09-16 15:20:00,20.0,20.02,20.0,20.02,138200.0,15.6119,15.6275,15.6119,15.6275,138200.0
2013-09-16 15:30:00,20.02,20.02,20.0,20.01,129600.0,15.6275,15.6275,15.6119,15.6197,129600.0
2013-09-16 15:40:00,20.01,20.03,19.99,20.02,190000.0,15.6197,15.6353,15.6041,15.6275,190000.0
2013-09-16 15:50:00,20.02,20.05,20.02,20.05,212200.0,15.6275,15.6509,15.6275,15.6509,212200.0
2013-09-17 09:30:00,20.13,20.18,20.12,20.12,93000.0,15.7134,15.7524,15.7056,15.7056,93000.0
2013-09-17 09:40:00,20.12,20.21,20.12,20.2,54800.0,15.7056,15.7758,15.7056,15.768,54800.0
2013-09-17 09:50:00,20.2,20.24,20.2,20.22,64600.0,15.768,15.7993,15.768,15.7836,64600.0
2013-09-17 10:00:00,20.22,20.23,20.18,20.2,87800.0,15.7836,15.7914,15.7524,15.768,87800.0
2013-09-17 10:10:00,20.2,20.23,20.18,20.23,74000.0,15.768,15.7914,15.7524,15.7914,74000.0
2013-09-17 10:20:00,20.23,20.25,20.19,20.2,53200.0,15.7914,15.8071,15.7602,15.768,53200.0
2013-09-17 10:30:00,20.2,20.22,20.2,20.2,62400.0,15.768,15.7836,15.768,15.768,62400.0
2013-09-17 10:40:00,20.19,20.2,20.18,20.2,33000.0,15.7602,15.768,15.7524,15.768,33000.0
2013-09-17 10:50:00,20.2,20.22,20.18,20.19,31400.0,15.768,15.7836,15.7524,15.7602,31400.0
2013-09-17 11:00:00,20.19,20.2,20.18,20.2,48200.0,15.7602,15.768,15.7524,15.768,48200.0
2013-09-17 11:10:00,20.19,20.2,20.16,20.2,41200.0,15.7602,15.768,15.7368,15.768,41200.0
2013-09-17 11:20:00,20.2,20.2,20.17,20.18,24000.0,15.768,15.768,15.7446,15.7524,24000.0
2013-09-17 11:30:00,20.17,20.18,20.17,20.17,21200.0,15.7446,15.7524,15.7446,15.7446,21200.0
2013-09-17 11:40:00,20.17,20.2,20.16,20.2,26200.0,15.7446,15.768,15.7368,15.768,26200.0
2013-09-17 11:50:00,20.19,20.2,20.18,20.2,19000.0,15.7602,15.768,15.7524,15.768,19000.0
2013-09-17 12:00:00,20.2,20.2,20.16,20.16,30400.0,15.768,15.768,15.7368,15.7368,30400.0
2013-09-17 12:10:00,20.16,20.16,20.14,20.14,50800.0,15.7368,15.7368,15.7212,15.7212,50800.0
2013-09-17 12:20:00,20.14,20.2,20.14,20.2,23000.0,15.7212,15.768,15.7212,15.768,23000.0
2013-09-17 12:30:00,20.2,20.22,20.2,20.21,39200.0,15.768,15.7836,15.768,15.7758,39200.0
2013-09-17 12:40:00,20.2,20.21,20.2,20.2,39200.0,15.768,15.7758,15.768,15.768,39200.0
2013-09-17 12:50:00,20.2,20.2,20.19,20.19,31400.0,15.768,15.768,15.7602,15.7602,31400.0
2013-09-17 13:00:00,20.2,20.2,20.18,20.2,40400.0,15.768,15.768,15.7524,15.768,40400.0
2013-09-17 13:10:00,20.2,20.2,20.2,20.2,24800.0,15.768,15.768,15.768,15.768,24800.0
2013-09-17 13:20:00,20.2,20.2,20.2,20.2,23000.0,15.768,15.768,15.768,15.768,23000.0
2013-09-17 13:30:00,20.2,20.2,20.2,20.2,42000.0,15.768,15.768,15.768,15.768,42000.0
2013-09-17 13:40:00,20.2,20.2,20.2,20.2,14200.0,15.768,15.768,15.768,15.768,14200.0
2013-09-17 13:50:00,20.2,20.2,20.2,20.2,32400.0,15.768,15.768,15.768,15.768,32400.0
2013-09-17 14:00:00,20.2,20.2,20.2,20.2,27200.0,15.768,15.768,15.768,15.768,27200.0
2013-09-17 14:10:00,20.2,20.2,20.18,20.18,53000.0,15.768,15.768,15.7524,15.7524,53000.0
2013-09-17 14:20:00,20.18,20.2,20.17,20.19,35200.0,15.7524,15.768,15.7446,15.7602,35200.0
2013-09-17 14:30:00,20.2,20.2,20.17,20.17,25800.0,15.768,15.768,15.7446,15.7446,25800.0
2013-09-17 14:40:00,20.18,20.18,20.16,20.17,40400.0,15.7524,15.7524,15.7368,15.7446,40400.0
2013-09-17 14:50:00,20.17,20.17,20.16,20.16,20600.0,15.7446,15.7446,15.7368,15.7368,20600.0
2013-09-17 15:00:00,20.16,20.16,20.15,20.16,24600.0,15.7368,15.7368,15.729,15.7368,24600.0
2013-09-17 15:10:00,20.16,20.16,20.15,20.15,41400.0,15.7368,15.7368,15.729,15.729,41400.0
2013-09-17 15:20:00,20.15,20.16,20.15,20.15,19600.0,15.729,15.7368,15.729,15.729,19600.0
2013-09-17 15:30:00,20.15,20.15,20.13,20.13,69800.0,15.729,15.729,15.7134,15.7134,69800.0
2013-09-17 15:40:00,20.13,20.14,20.13,20.14,45000.0,15.7134,15.7212,15.7134,15.7212,45000.0
2013-09-17 15:50:00,20.14,20.15,20.13,20.15,107200.0,15.7212,15.729,15.7134,15.729,107200.0
2013-09-18 09:30:00,20.14,20.14,20.0,20.05,62000.0,15.7212,15.7212,15.6119,15.6509,62000.0
2013-09-18 09:40:00,20.05,20.1,20.05,20.1,19000.0,15.6509,15.69,15.6509,15.69,19000.0
2013-09-18 09:50:00,20.1,20.11,20.04,20.04,27800.0,15.69,15.6978,15.6431,15.6431,27800.0
2013-09-18 10:00:00,20.04,20.07,20.04,20.05,44200.0,15.6431,15.6666,15.6431,15.6509,44200.0
2013-09-18 10:10:00,20.04,20.06,20.03,20.04,43000.0,15.6431,15.6587,15.6353,15.6431,43000.0
2013-09-18 10:20:00,20.04,20.06,20.04,20.04,72800.0,15.6431,15.6587,15.6431,15.6431,72800.0
2013-09-18 10:30:00,20.04,20.05,20.03,20.04,33800.0,15.6431,15.6509,15.6353,15.6431,33800.0
2013-09-18 10:40:00,20.04,20.04,19.99,19.99,24400.0,15.6431,15.6431,15.6041,15.6041,24400.0
2013-09-18 10:50:00,20.0,20.02,20.0,20.0,17200.0,15.6119,15.6275,15.6119,15.6119,17200.0
2013-09-18 11:00:00,20.0,20.0,20.0,20.0,11200.0,15.6119,15.6119,15.6119,15.6119,11200.0
2013-09-18 11:10:00,20.0,20.0,19.97,19.98,14600.0,15.6119,15.6119,15.5885,15.5963,14600.0
2013-09-18 11:20:00,19.98,20.0,19.96,20.0,25200.0,15.5963,15.6119,15.5807,15.6119,25200.0
2013-09-18 11:30:00,20.0,20.03,20.0,20.02,27400.0,15.6119,15.6353,15.6119,15.6275,27400.0
2013-09-18 11:40:00,20.02,20.02,20.0,20.0,20200.0,15.6275,15.6275,15.6119,15.6119,20200.0
2013-09-18 11:50:00,20.0,20.0,19.98,19.98,20200.0,15.6119,15.6119,15.5963,15.5963,20200.0
2013-09-18 12:00:00,19.97,19.98,19.96,19.98,39000.0,15.5885,15.5963,15.5807,15.5963,39000.0
2013-09-18 12:10:00,19.98,19.98,19.98,19.98,13200.0,15.5963,15.5963,15.5963,15.5963,13200.0
2013-09-18 12:20:00,19.98,19.99,19.97,19.98,14600.0,15.5963,15.6041,15.5885,15.5963,14600.0
2013-09-18 12:30:00,19.98,19.98,19.97,19.98,20800.0,15.5963,15.5963,15.5885,15.5963,20800.0
2013-09-18 12:40:00,19.98,19.98,19.97,19.97,11000.0,15.5963,15.5963,15.5885,15.5885,11000.0
2013-09-18 12:50:00,19.97,19.99,19.97,19.99,21400.0,15.5885,15.6041,15.5885,15.6041,21400.0
2013-09-18 13:00:00,20.0,20.02,19.99,20.01,10400.0,15.6119,15.6275,15.6041,15.6197,10400.0
2013-09-18 13:10:00,20.01,20.02,20.0,20.01,12600.0,15.6197,15.6275,15.6119,15.6197,12600.0
2013-09-18 13:20:00,20.01,20.03,20.0,20.02,15800.0,15.6197,15.6353,15.6119,15.6275,15800.0
2013-09-18 13:30:00,20.02,20.02,20.0,20.01,17400.0,15.6275,15.6275,15.6119,15.6197,17400.0
2013-09-18 13:40:00,20.0,20.01,20.0,20.0,20600.0,15.6119,15.6197,15.6119,15.6119,20600.0
2013-09-18 13:50:00,20.0,20.03,19.99,19.99,20200.0,15.6119,15.6353,15.6041,15.6041,20200.0
2013-09-18 14:00:00,20.0,20.15,20.0,20.11,98000.0,15.6119,15.729,15.6119,15.6978,98000.0
2013-09-18 14:10:00,20.12,20.15,20.09,20.11,75200.0,15.7056,15.729,15.6822,15.6978,75200.0
2013-09-18 14:20:00,20.11,20.15,20.11,20.11,68400.0,15.6978,15.729,15.6978,15.6978,68400.0
2013-09-18 14:30:00,20.12,20.16,20.11,20.13,53200.0,15.7056,15.7368,15.6978,15.7134,53200.0
2013-09-18 14:40:00,20.13,20.15,20.12,20.14,109000.0,15.7134,15.729,15.7056,15.7212,109000.0
2013-09-18 14:50:00,20.13,20.19,20.13,20.18,76000.0,15.7134,15.7602,15.7134,15.7524,76000.0
2013-09-18 15:00:00,20.18,20.2,20.16,20.18,41000.0,15.7524,15.768,15.7368,15.7524,41000.0
2013-09-18 15:10:00,20.18,20.19,20.17,20.18,23600.0,15.7524,15.7602,15.7446,15.7524,23600.0
2013-09-18 15:20:00,20.18,20.2,20.17,20.18,35000.0,15.7524,15.768,15.7446,15.7524,35000.0
2013-09-18 15:30:00,20.18,20.22,20.17,20.21,56600.0,15.7524,15.7836,15.7446,15.7758,56600.0
2013-09-18 15:40:00,20.21,20.22,20.2,20.21,71000.0,15.7758,15.7836,15.768,15.7758,71000.0
2013-09-18 15:50:00,20.22,20.22,20.19,20.22,155600.0,15.7836,15.7836,15.7602,15.7836,155600.0
2013-09-19 09:30:00,20.25,20.25,20.18,20.23,50800.0,15.8071,15.8071,15.7524,15.7914,50800.0
2013-09-19 09:40:00,20.18,20.2,20.12,20.17,27200.0,15.7524,15.768,15.7056,15.7446,27200.0
2013-09-19 09:50:00,20.17,20.22,20.14,20.22,71400.0,15.7446,15.7836,15.7212,15.7836,71400.0
2013-09-19 10:00:00,20.23,20.24,20.15,20.18,98600.0,15.7914,15.7993,15.729,15.7524,98600.0
2013-09-19 10:10:00,20.17,20.21,20.16,20.21,55000.0,15.7446,15.7758,15.7368,15.7758,55000.0
2013-09-19 10:20:00,20.2,20.29,20.2,20.26,71800.0,15.768,15.8383,15.768,15.8149,71800.0
2013-09-19 10:30:00,20.26,20.27,20.22,20.23,55000.0,15.8149,15.8227,15.7836,15.7914,55000.0
2013-09-19 10:40:00,20.23,20.24,20.19,20.21,90400.0,15.7914,15.7993,15.7602,15.7758,90400.0
2013-09-19 10:50:00,20.21,20.24,20.2,20.23,73200.0,15.7758,15.7993,15.768,15.7914,73200.0
2013-09-19 11:00:00,20.23,20.23,20.18,20.18,49000.0,15.7914,15.7914,15.7524,15.7524,49000.0
2013-09-19 11:10:00,20.18,20.19,20.18,20.19,46800.0,15.7524,15.7602,15.7524,15.7602,46800.0
2013-09-19 11:20:00,20.19,20.19,20.16,20.16,30000.0,15.7602,15.7602,15.7368,15.7368,30000.0
2013-09-19 11:30:00,20.16,20.16,20.12,20.16,66200.0,15.7368,15.7368,15.7056,15.7368,66200.0
2013-09-19 11:40:00,20.16,20.18,20.15,20.18,54400.0,15.7368,15.7524,15.729,15.7524,54400.0
2013-09-19 11:50:00,20.17,20.18,20.17,20.18,47200.0,15.7446,15.7524,15.7446,15.7524,47200.0
2013-09-19 12:00:00,20.18,20.19,20.18,20.18,22400.0,15.7524,15.7602,15.7524,15.7524,22400.0
2013-09-19 12:10:00,20.18,20.18,20.16,20.17,23000.0,15.7524,15.7524,15.7368,15.7446,23000.0
2013-09-19 12:20:00,20.17,20.19,20.17,20.18,19400.0,15.7446,15.7602,15.7446,15.7524,19400.0
2013-09-19 12:30:00,20.19,20.19,20.16,20.17,20800.0,15.7602,15.7602,15.7368,15.7446,20800.0
2013-09-19 12:40:00,20.17,20.18,20.16,20.16,8000.0,15.7446,15.7524,15.7368,15.7368,8000.0
2013-09-19 12:50:00,20.17,20.17,20.15,20.15,26200.0,15.7446,15.7446,15.729,15.729,26200.0
2013-09-19 13:00:00,20.14,20.16,20.13,20.13,43200.0,15.7212,15.7368,15.7134,15.7134,43200.0
2013-09-19 13:10:00,20.13,20.16,20.13,20.15,35200.0,15.7134,15.7368,15.7134,15.729,35200.0
2013-09-19 13:20:00,20.15,20.16,20.14,20.15,21000.0,15.729,15.7368,15.7212,15.729,21000.0
2013-09-19 13:30:00,20.15,20.16,20.13,20.16,48000.0,15.729,15.7368,15.7134,15.7368,48000.0
2013-09-19 13:40:00,20.16,20.17,20.15,20.16,28400.0,15.7368,15.7446,15.729,15.7368,28400.0
2013-09-19 13:50:00,20.16,20.16,20.13,20.15,26000.0,15.7368,15.7368,15.7134,15.729,26000.0
2013-09-19 14:00:00,20.15,20.2,20.15,20.2,47400.0,15.729,15.768,15.729,15.768,47400.0
2013-09-19 14:10:00,20.19,20.21,20.18,20.21,41200.0,15.7602,15.7758,15.7524,15.7758,41200.0
2013-09-19 14:20:00,20.21,20.21,20.2,20.21,19400.0,15.7758,15.7758,15.768,15.7758,19400.0
2013-09-19 14:30:00,20.21,20.21,20.17,20.18,57400.0,15.7758,15.7758,15.7446,15.7524,57400.0
2013-09-19 14:40:00,20.18,20.2,20.18,20.2,30000.0,15.7524,15.768,15.7524,15.768,30000.0
2013-09-19 14:50:00,20.2,20.22,20.19,20.22,23800.0,15.768,15.7836,15.7602,15.7836,23800.0
2013-09-19 15:00:00,20.23,20.23,20.22,20.23,38200.0,15.7914,15.7914,15.7836,15.7914,38200.0
2013-09-19 15:10:00,20.23,20.23,20.22,20.23,27200.0,15.7914,15.7914,15.7836,15.7914,27200.0
2013-09-19 15:20:00,20.23,20.25,20.23,20.25,55200.0,15.7914,15.8071,15.7914,15.8071,55200.0
2013-09-19 15:30:00,20.25,20.25,20.24,20.24,56600.0,15.8071,15.8071,15.7993,15.7993,56600.0
2013-09-19 15:40:00,20.24,20.24,20.22,20.22,75200.0,15.7993,15.7993,15.7836,15.7836,75200.0
2013-09-19 15:50:00,20.23,20.23,20.22,20.23,129000.0,15.7914,15.7914,15.7836,15.7914,129000.0
2013-09-20 09:30:00,20.22,20.31,20.22,20.27,671000.0,15.7836,15.8539,15.7836,15.8227,671000.0
2013-09-20 09:40:00,20.28,20.29,20.23,20.24,34800.0,15.8305,15.8383,15.7914,15.7993,34800.0
2013-09-20 09:50:00,20.24,20.26,20.2,20.24,44200.0,15.7993,15.8149,15.768,15.7993,44200.0
2013-09-20 10:00:00,20.24,20.24,20.19,20.22,36400.0,15.7993,15.7993,15.7602,15.7836,36400.0
2013-09-20 10:10:00,20.22,20.22,20.17,20.19,50800.0,15.7836,15.7836,15.7446,15.7602,50800.0
2013-09-20 10:20:00,20.18,20.2,20.17,20.18,44400.0,15.7524,15.768,15.7446,15.7524,44400.0
2013-09-20 10:30:00,20.18,20.2,20.17,20.19,26800.0,15.7524,15.768,15.7446,15.7602,26800.0
2013-09-20 10:40:00,20.19,20.22,20.19,20.21,34800.0,15.7602,15.7836,15.7602,15.7758,34800.0
2013-09-20 10:50:00,20.21,20.22,20.2,20.21,56200.0,15.7758,15.7836,15.768,15.7758,56200.0
2013-09-20 11:00:00,20.2,20.22,20.19,20.2,24800.0,15.768,15.7836,15.7602,15.768,24800.0
2013-09-20 11:10:00,20.2,20.2,20.16,20.16,21000.0,15.768,15.768,15.7368,15.7368,21000.0
2013-09-20 11:20:00,20.16,20.17,20.15,20.16,31600.0,15.7368,15.7446,15.729,15.7368,31600.0
2013-09-20 11:30:00,20.16,20.17,20.13,20.14,58800.0,15.7368,15.7446,15.7134,15.7212,58800.0
2013-09-20 11:40:00,20.15,20.15,20.13,20.13,33200.0,15.729,15.729,15.7134,15.7134,33200.0
2013-09-20 11:50:00,20.12,20.17,20.12,20.14,29000.0,15.7056,15.7446,15.7056,15.7212,29000.0
2013-09-20 12:00:00,20.13,20.18,20.13,20.17,33800.0,15.7134,15.7524,15.7134,15.7446,33800.0
2013-09-20 12:10:00,20.18,20.18,20.15,20.15,22600.0,15.7524,15.7524,15.729,15.729,22600.0
2013-09-20 12:20:00,20.15,20.16,20.13,20.16,30000.0,15.729,15.7368,15.7134,15.7368,30000.0
2013-09-20 12:30:00,20.14,20.17,20.13,20.17,31000.0,15.7212,15.7446,15.7134,15.7446,31000.0
2013-09-20 12:40:00,20.16,20.19,20.16,20.19,11800.0,15.7368,15.7602,15.7368,15.7602,11800.0
2013-09-20 12:50:00,20.19,20.2,20.18,20.2,14200.0,15.7602,15.768,15.7524,15.768,14200.0
2013-09-20 13:00:00,20.2,20.21,20.16,20.18,19000.0,15.768,15.7758,15.7368,15.7524,19000.0
2013-09-20 13:10:00,20.18,20.18,20.15,20.16,14200.0,15.7524,15.7524,15.729,15.7368,14200.0
2013-09-20 13:20:00,20.16,20.17,20.14,20.16,24000.0,15.7368,15.7446,15.7212,15.7368,24000.0
2013-09-20 13:30:00,20.17,20.19,20.17,20.17,19000.0,15.7446,15.7602,15.7446,15.7446,19000.0
2013-09-20 13:40:00,20.18,20.18,20.14,20.17,16800.0,15.7524,15.7524,15.7212,15.7446,16800.0
2013-09-20 13:50:00,20.17,20.19,20.15,20.15,16600.0,15.7446,15.7602,15.729,15.729,16600.0
2013-09-20 14:00:00,20.16,20.18,20.15,20.18,27800.0,15.7368,15.7524,15.729,15.7524,27800.0
2013-09-20 14:10:00,20.18,20.19,20.17,20.18,31000.0,15.7524,15.7602,15.7446,15.7524,31000.0
2013-09-20 14:20:00,20.18,20.23,20.18,20.22,61400.0,15.7524,15.7914,15.7524,15.7836,61400.0
2013-09-20 14:30:00,20.23,20.24,20.17,20.17,24600.0,15.7914,15.7993,15.7446,15.7446,24600.0
2013-09-20 14:40:00,20.17,20.18,20.16,20.18,77000.0,15.7446,15.7524,15.7368,15.7524,77000.0
2013-09-20 14:50:00,20.18,20.21,20.17,20.19,33600.0,15.7524,15.7758,15.7446,15.7602,33600.0
2013-09-20 15:00:00,20.19,20.21,20.18,20.2,42000.0,15.7602,15.7758,15.7524,15.768,42000.0
2013-09-20 15:10:00,20.2,20.2,20.18,20.2,44200.0,15.768,15.768,15.7524,15.768,44200.0
2013-09-20 15:20:00,20.19,20.2,20.15,20.15,64800.0,15.7602,15.768,15.729,15.729,64800.0
2013-09-20 15:30:00,20.15,20.18,20.14,20.18,65800.0,15.729,15.7524,15.7212,15.7524,65800.0
2013-09-20 15:40:00,20.18,20.18,20.17,20.18,67200.0,15.7524,15.7524,15.7446,15.7524,67200.0
2013-09-20 15:50:00,20.18,20.18,20.12,20.13,519800.0,15.7524,15.7524,15.7056,15.7134,519800.0
2013-09-23 09:30:00,20.15,20.25,20.15,20.25,84000.0,15.729,15.8071,15.729,15.8071,84000.0
2013-09-23 09:40:00,20.25,20.27,20.19,20.2,67200.0,15.8071,15.8227,15.7602,15.768,67200.0
2013-09-23 09:50:00,20.2,20.22,20.15,20.19,44600.0,15.768,15.7836,15.729,15.7602,44600.0
2013-09-23 10:00:00,20.18,20.2,20.13,20.14,63000.0,15.7524,15.768,15.7134,15.7212,63000.0
2013-09-23 10:10:00,20.14,20.22,20.11,20.21,101400.0,15.7212,15.7836,15.6978,15.7758,101400.0
2013-09-23 10:20:00,20.21,20.22,20.15,20.15,59400.0,15.7758,15.7836,15.729,15.729,59400.0
2013-09-23 10:30:00,20.15,20.17,20.12,20.17,59400.0,15.729,15.7446,15.7056,15.7446,59400.0
2013-09-23 10:40:00,20.16,20.17,20.14,20.15,48600.0,15.7368,15.7446,15.7212,15.729,48600.0
2013-09-23 10:50:00,20.14,20.14,20.07,20.07,46400.0,15.7212,15.7212,15.6666,15.6666,46400.0
2013-09-23 11:00:00,20.07,20.11,20.07,20.07,47000.0,15.6666,15.6978,15.6666,15.6666,47000.0
2013-09-23 11:10:00,20.07,20.1,20.04,20.09,47400.0,15.6666,15.69,15.6431,15.6822,47400.0
2013-09-23 11:20:00,20.09,20.13,20.09,20.13,34200.0,15.6822,15.7134,15.6822,15.7134,34200.0
2013-09-23 11:30:00,20.13,20.16,20.11,20.16,52000.0,15.7134,15.7368,15.6978,15.7368,52000.0
2013-09-23 11:40:00,20.17,20.17,20.14,20.15,30800.0,15.7446,15.7446,15.7212,15.729,30800.0
2013-09-23 11:50:00,20.15,20.15,20.1,20.1,32200.0,15.729,15.729,15.69,15.69,32200.0
2013-09-23 12:00:00,20.1,20.17,20.1,20.17,35200.0,15.69,15.7446,15.69,15.7446,35200.0
2013-09-23 12:10:00,20.17,20.2,20.15,20.18,61400.0,15.7446,15.768,15.729,15.7524,61400.0
2013-09-23 12:20:00,20.18,20.19,20.18,20.18,22400.0,15.7524,15.7602,15.7524,15.7524,22400.0
2013-09-23 12:30:00,20.18,20.2,20.17,20.17,27800.0,15.7524,15.768,15.7446,15.7446,27800.0
2013-09-23 12:40:00,20.18,20.19,20.15,20.17,53000.0,15.7524,15.7602,15.729,15.7446,53000.0
2013-09-23 12:50:00,20.17,20.18,20.16,20.17,29000.0,15.7446,15.7524,15.7368,15.7446,29000.0
2013-09-23 13:00:00,20.17,20.19,20.17,20.18,22600.0,15.7446,15.7602,15.7446,15.7524,22600.0
2013-09-23 13:10:00,20.18,20.18,20.13,20.14,39400.0,15.7524,15.7524,15.7134,15.7212,39400.0
2013-09-23 13:20:00,20.14,20.21,20.14,20.21,89600.0,15.7212,15.7758,15.7212,15.7758,89600.0
2013-09-23 13:30:00,20.21,20.22,20.2,20.22,30800.0,15.7758,15.7836,15.768,15.7836,30800.0
2013-09-23 13:40:00,20.22,20.22,20.19,20.2,58400.0,15.7836,15.7836,15.7602,15.768,58400.0
2013-09-23 13:50:00,20.21,20.24,20.21,20.24,36000.0,15.7758,15.7993,15.7758,15.7993,36000.0
2013-09-23 14:00:00,20.24,20.25,20.24,20.25,34800.0,15.7993,15.8071,15.7993,15.8071,34800.0
2013-09-23 14:10:00,20.25,20.25,20.23,20.23,47600.0,15.8071,15.8071,15.7914,15.7914,47600.0
2013-09-23 14:20:00,20.23,20.23,20.2,20.22,172600.0,15.7914,15.7914,15.768,15.7836,172600.0
2013-09-23 14:30:00,20.22,20.22,20.19,20.2,29600.0,15.7836,15.7836,15.7602,15.768,29600.0
2013-09-23 14:40:00,20.2,20.2,20.18,20.19,35800.0,15.768,15.768,15.7524,15.7602,35800.0
2013-09-23 14:50:00,20.19,20.24,20.19,20.22,55200.0,15.7602,15.7993,15.7602,15.7836,55200.0
2013-09-23 15:00:00,20.22,20.22,20.19,20.21,48200.0,15.7836,15.7836,15.7602,15.7758,48200.0
2013-09-23 15:10:00,20.21,20.22,20.2,20.22,44800.0,15.7758,15.7836,15.768,15.7836,44800.0
2013-09-23 15:20:00,20.21,20.22,20.2,20.2,100200.0,15.7758,15.7836,15.768,15.768,100200.0
2013-09-23 15:30:00,20.2,20.2,20.18,20.2,66200.0,15.768,15.768,15.7524,15.768,66200.0
2013-09-23 15:40:00,20.19,20.22,20.18,20.18,75800.0,15.7602,15.7836,15.7524,15.7524,75800.0
2013-09-23 15:50:00,20.18,20.19,20.16,20.17,301400.0,15.7524,15.7602,15.7368,15.7446,301400.0
2013-09-24 09:30:00,20.49,20.5,20.34,20.42,252600.0,15.9944,16.0022,15.8773,15.9398,252600.0
2013-09-24 09:40:00,20.42,20.43,20.32,20.32,224400.0,15.9398,15.9476,15.8617,15.8617,224400.0
2013-09-24 09:50:00,20.32,20.33,20.25,20.3,122400.0,15.8617,15.8695,15.8071,15.8461,122400.0
2013-09-24 10:00:00,20.3,20.32,20.27,20.31,107200.0,15.8461,15.8617,15.8227,15.8539,107200.0
2013-09-24 10:10:00,20.31,20.33,20.28,20.31,104600.0,15.8539,15.8695,15.8305,15.8539,104600.0
2013-09-24 10:20:00,20.32,20.41,20.31,20.41,86000.0,15.8617,15.932,15.8539,15.932,86000.0
2013-09-24 10:30:00,20.41,20.48,20.4,20.46,111600.0,15.932,15.9866,15.9241,15.971,111600.0
2013-09-24 10:40:00,20.46,20.47,20.43,20.43,89600.0,15.971,15.9788,15.9476,15.9476,89600.0
2013-09-24 10:50:00,20.43,20.46,20.42,20.42,76600.0,15.9476,15.971,15.9398,15.9398,76600.0
2013-09-24 11:00:00,20.43,20.47,20.42,20.46,38400.0,15.9476,15.9788,15.9398,15.971,38400.0
2013-09-24 11:10:00,20.47,20.5,20.46,20.5,53000.0,15.9788,16.0022,15.971,16.0022,53000.0
2013-09-24 11:20:00,20.49,20.49,20.45,20.45,61800.0,15.9944,15.9944,15.9632,15.9632,61800.0
2013-09-24 11:30:00,20.45,20.46,20.45,20.46,102600.0,15.9632,15.971,15.9632,15.971,102600.0
2013-09-24 11:40:00,20.46,20.47,20.45,20.45,59800.0,15.971,15.9788,15.9632,15.9632,59800.0
2013-09-24 11:50:00,20.45,20.46,20.44,20.45,52200.0,15.9632,15.971,15.9554,15.9632,52200.0
2013-09-24 12:00:00,20.45,20.46,20.43,20.45,49400.0,15.9632,15.971,15.9476,15.9632,49400.0
2013-09-24 12:10:00,20.45,20.45,20.43,20.43,51400.0,15.9632,15.9632,15.9476,15.9476,51400.0
2013-09-24 12:20:00,20.43,20.48,20.43,20.48,63000.0,15.9476,15.9866,15.9476,15.9866,63000.0
2013-09-24 12:30:00,20.48,20.49,20.47,20.49,38200.0,15.9866,15.9944,15.9788,15.9944,38200.0
2013-09-24 12:40:00,20.49,20.5,20.48,20.48,69600.0,15.9944,16.0022,15.9866,15.9866,69600.0
2013-09-24 12:50:00,20.49,20.49,20.48,20.48,37600.0,15.9944,15.9944,15.9866,15.9866,37600.0
2013-09-24 13:00:00,20.48,20.5,20.48,20.5,50600.0,15.9866,16.0022,15.9866,16.0022,50600.0
2013-09-24 13:10:00,20.5,20.5,20.5,20.5,100200.0,16.0022,16.0022,16.0022,16.0022,100200.0
2013-09-24 13:20:00,20.5,20.55,20.5,20.55,76400.0,16.0022,16.0412,16.0022,16.0412,76400.0
2013-09-24 13:30:00,20.55,20.55,20.54,20.55,43200.0,16.0412,16.0412,16.0334,16.0412,43200.0
2013-09-24 13:40:00,20.55,20.56,20.54,20.56,27000.0,16.0412,16.049,16.0334,16.049,27000.0
2013-09-24 13:50:00,20.56,20.56,20.54,20.54,32800.0,16.049,16.049,16.0334,16.0334,32800.0
2013-09-24 14:00:00,20.54,20.57,20.53,20.57,36000.0,16.0334,16.0568,16.0256,16.0568,36000.0
2013-09-24 14:10:00,20.57,20.57,20.54,20.55,34200.0,16.0568,16.0568,16.0334,16.0412,34200.0
2013-09-24 14:20:00,20.55,20.55,20.52,20.52,47600.0,16.0412,16.0412,16.0178,16.0178,47600.0
2013-09-24 14:30:00,20.52,20.53,20.52,20.52,81000.0,16.0178,16.0256,16.0178,16.0178,81000.0
2013-09-24 14:40:00,20.52,20.54,20.52,20.53,41600.0,16.0178,16.0334,16.0178,16.0256,41600.0
2013-09-24 14:50:00,20.53,20.54,20.52,20.53,47600.0,16.0256,16.0334,16.0178,16.0256,47600.0
2013-09-24 15:00:00,20.53,20.53,20.5,20.51,57400.0,16.0256,16.0256,16.0022,16.01,57400.0
2013-09-24 15:10:00,20.5,20.51,20.49,20.49,87600.0,16.0022,16.01,15.9944,15.9944,87600.0
2013-09-24 15:20:00,20.49,20.5,20.48,20.49,62800.0,15.9944,16.0022,15.9866,15.9944,62800.0
2013-09-24 15:30:00,20.48,20.49,20.48,20.49,49800.0,15.9866,15.9944,15.9866,15.9944,49800.0
2013-09-24 15:40:00,20.49,20.5,20.47,20.47,117000.0,15.9944,16.0022,15.9788,15.9788,117000.0
2013-09-24 15:50:00,20.47,20.48,20.46,20.48,139600.0,15.9788,15.9866,15.971,15.9866,139600.0
2013-09-25 09:30:00,20.48,20.5,20.28,20.29,132600.0,15.9866,16.0022,15.8305,15.8383,132600.0
2013-09-25 09:40:00,20.29,20.31,20.25,20.25,131400.0,15.8383,15.8539,15.8071,15.8071,131400.0
2013-09-25 09:50:00,20.25,20.29,20.24,20.25,317400.0,15.8071,15.8383,15.7993,15.8071,317400.0
2013-09-25 10:00:00,20.25,20.28,20.2,20.21,114000.0,15.8071,15.8305,15.768,15.7758,114000.0
2013-09-25 10:10:00,20.22,20.22,20.16,20.17,81400.0,15.7836,15.7836,15.7368,15.7446,81400.0
2013-09-25 10:20:00,20.17,20.25,20.15,20.25,86600.0,15.7446,15.8071,15.729,15.8071,86600.0
2013-09-25 10:30:00,20.25,20.32,20.24,20.32,69000.0,15.8071,15.8617,15.7993,15.8617,69000.0
2013-09-25 10:40:00,20.32,20.33,20.28,20.29,63600.0,15.8617,15.8695,15.8305,15.8383,63600.0
2013-09-25 10:50:00,20.29,20.31,20.28,20.28,46000.0,15.8383,15.8539,15.8305,15.8305,46000.0
2013-09-25 11:00:00,20.27,20.28,20.21,20.23,76800.0,15.8227,15.8305,15.7758,15.7914,76800.0
2013-09-25 11:10:00,20.24,20.3,20.23,20.3,38800.0,15.7993,15.8461,15.7914,15.8461,38800.0
2013-09-25 11:20:00,20.3,20.31,20.28,20.29,40000.0,15.8461,15.8539,15.8305,15.8383,40000.0
2013-09-25 11:30:00,20.3,20.3,20.27,20.28,55800.0,15.8461,15.8461,15.8227,15.8305,55800.0
2013-09-25 11:40:00,20.28,20.29,20.25,20.27,43400.0,15.8305,15.8383,15.8071,15.8227,43400.0
2013-09-25 11:50:00,20.28,20.3,20.27,20.29,29600.0,15.8305,15.8461,15.8227,15.8383,29600.0
2013-09-25 12:00:00,20.29,20.29,20.24,20.24,78800.0,15.8383,15.8383,15.7993,15.7993,78800.0
2013-09-25 12:10:00,20.24,20.28,20.24,20.28,62000.0,15.7993,15.8305,15.7993,15.8305,62000.0
2013-09-25 12:20:00,20.28,20.28,20.19,20.22,60800.0,15.8305,15.8305,15.7602,15.7836,60800.0
2013-09-25 12:30:00,20.22,20.23,20.22,20.22,19800.0,15.7836,15.7914,15.7836,15.7836,19800.0
2013-09-25 12:40:00,20.22,20.23,20.2,20.23,35600.0,15.7836,15.7914,15.768,15.7914,35600.0
2013-09-25 12:50:00,20.23,20.23,20.2,20.21,28800.0,15.7914,15.7914,15.768,15.7758,28800.0
2013-09-25 13:00:00,20.22,20.24,20.22,20.24,30000.0,15.7836,15.7993,15.7836,15.7993,30000.0
2013-09-25 13:10:00,20.24,20.25,20.23,20.23,25600.0,15.7993,15.8071,15.7914,15.7914,25600.0
2013-09-25 13:20:00,20.23,20.24,20.21,20.21,43200.0,15.7914,15.7993,15.7758,15.7758,43200.0
2013-09-25 13:30:00,20.21,20.21,20.15,20.16,69800.0,15.7758,15.7758,15.729,15.7368,69800.0
2013-09-25 13:40:00,20.15,20.17,20.14,20.16,28800.0,15.729,15.7446,15.7212,15.7368,28800.0
2013-09-25 13:50:00,20.17,20.2,20.13,20.19,103000.0,15.7446,15.768,15.7134,15.7602,103000.0
2013-09-25 14:00:00,20.18,20.21,20.18,20.19,35800.0,15.7524,15.7758,15.7524,15.7602,35800.0
2013-09-25 14:10:00,20.19,20.23,20.18,20.2,47400.0,15.7602,15.7914,15.7524,15.768,47400.0
2013-09-25 14:20:00,20.21,20.23,20.2,20.22,45200.0,15.7758,15.7914,15.768,15.7836,45200.0
2013-09-25 14:30:00,20.21,20.23,20.2,20.22,55600.0,15.7758,15.7914,15.768,15.7836,55600.0
2013-09-25 14:40:00,20.23,20.24,20.22,20.23,32800.0,15.7914,15.7993,15.7836,15.7914,32800.0
2013-09-25 14:50:00,20.24,20.24,20.2,20.2,57800.0,15.7993,15.7993,15.768,15.768,57800.0
2013-09-25 15:00:00,20.21,20.22,20.21,20.22,56200.0,15.7758,15.7836,15.7758,15.7836,56200.0
2013-09-25 15:10:00,20.23,20.24,20.21,20.21,52400.0,15.7914,15.7993,15.7758,15.7758,52400.0
2013-09-25 15:20:00,20.21,20.21,20.17,20.18,87200.0,15.7758,15.7758,15.7446,15.7524,87200.0
2013-09-25 15:30:00,20.18,20.23,20.18,20.22,59400.0,15.7524,15.7914,15.7524,15.7836,59400.0
2013-09-25 15:40:00,20.21,20.22,20.19,20.21,78600.0,15.7758,15.7836,15.7602,15.7758,78600.0
2013-09-25 15:50:00,20.21,20.21,20.18,20.18,179800.0,15.7758,15.7758,15.7524,15.7524,179800.0
2013-09-26 09:30:00,20.36,20.36,20.17,20.29,94800.0,15.8929,15.8929,15.7446,15.8383,94800.0
2013-09-26 09:40:00,20.29,20.33,20.23,20.33,43800.0,15.8383,15.8695,15.7914,15.8695,43800.0
2013-09-26 09:50:00,20.34,20.35,20.31,20.35,39200.0,15.8773,15.8851,15.8539,15.8851,39200.0
2013-09-26 10:00:00,20.36,20.41,20.33,20.41,39600.0,15.8929,15.932,15.8695,15.932,39600.0
2013-09-26 10:10:00,20.42,20.42,20.38,20.39,79200.0,15.9398,15.9398,15.9085,15.9163,79200.0
2013-09-26 10:20:00,20.4,20.41,20.38,20.41,50600.0,15.9241,15.932,15.9085,15.932,50600.0
2013-09-26 10:30:00,20.41,20.41,20.4,20.41,67200.0,15.932,15.932,15.9241,15.932,67200.0
2013-09-26 10:40:00,20.41,20.41,20.4,20.41,166400.0,15.932,15.932,15.9241,15.932,166400.0
2013-09-26 10:50:00,20.4,20.41,20.31,20.31,96800.0,15.9241,15.932,15.8539,15.8539,96800.0
2013-09-26 11:00:00,20.31,20.31,20.24,20.25,42600.0,15.8539,15.8539,15.7993,15.8071,42600.0
2013-09-26 11:10:00,20.25,20.25,20.22,20.23,39800.0,15.8071,15.8071,15.7836,15.7914,39800.0
2013-09-26 11:20:00,20.23,20.26,20.21,20.26,30800.0,15.7914,15.8149,15.7758,15.8149,30800.0
2013-09-26 11:30:00,20.27,20.28,20.24,20.25,25200.0,15.8227,15.8305,15.7993,15.8071,25200.0
2013-09-26 11:40:00,20.25,20.29,20.25,20.28,21200.0,15.8071,15.8383,15.8071,15.8305,21200.0
2013-09-26 11:50:00,20.27,20.28,20.25,20.26,14600.0,15.8227,15.8305,15.8071,15.8149,14600.0
2013-09-26 12:00:00,20.27,20.29,20.25,20.27,15800.0,15.8227,15.8383,15.8071,15.8227,15800.0
2013-09-26 12:10:00,20.26,20.28,20.26,20.27,18800.0,15.8149,15.8305,15.8149,15.8227,18800.0
2013-09-26 12:20:00,20.27,20.3,20.25,20.3,15800.0,15.8227,15.8461,15.8071,15.8461,15800.0
2013-09-26 12:30:00,20.3,20.32,20.29,20.32,15400.0,15.8461,15.8617,15.8383,15.8617,15400.0
2013-09-26 12:40:00,20.31,20.31,20.3,20.31,16200.0,15.8539,15.8539,15.8461,15.8539,16200.0
2013-09-26 12:50:00,20.31,20.31,20.28,20.31,48600.0,15.8539,15.8539,15.8305,15.8539,48600.0
2013-09-26 13:00:00,20.31,20.34,20.31,20.32,8600.0,15.8539,15.8773,15.8539,15.8617,8600.0
2013-09-26 13:10:00,20.33,20.33,20.32,20.32,19400.0,15.8695,15.8695,15.8617,15.8617,19400.0
2013-09-26 13:20:00,20.31,20.32,20.3,20.31,17200.0,15.8539,15.8617,15.8461,15.8539,17200.0
2013-09-26 13:30:00,20.31,20.32,20.3,20.3,21400.0,15.8539,15.8617,15.8461,15.8461,21400.0
2013-09-26 13:40:00,20.3,20.32,20.29,20.32,27600.0,15.8461,15.8617,15.8383,15.8617,27600.0
2013-09-26 13:50:00,20.3,20.33,20.3,20.32,32400.0,15.8461,15.8695,15.8461,15.8617,32400.0
2013-09-26 14:00:00,20.31,20.31,20.27,20.28,49400.0,15.8539,15.8539,15.8227,15.8305,49400.0
2013-09-26 14:10:00,20.28,20.3,20.27,20.29,12400.0,15.8305,15.8461,15.8227,15.8383,12400.0
2013-09-26 14:20:00,20.28,20.28,20.25,20.28,24000.0,15.8305,15.8305,15.8071,15.8305,24000.0
2013-09-26 14:30:00,20.28,20.28,20.25,20.27,24400.0,15.8305,15.8305,15.8071,15.8227,24400.0
2013-09-26 14:40:00,20.27,20.27,20.24,20.25,31200.0,15.8227,15.8227,15.7993,15.8071,31200.0
2013-09-26 14:50:00,20.25,20.28,20.25,20.27,32800.0,15.8071,15.8305,15.8071,15.8227,32800.0
2013-09-26 15:00:00,20.27,20.28,20.25,20.27,48400.0,15.8227,15.8305,15.8071,15.8227,48400.0
2013-09-26 15:10:00,20.27,20.27,20.22,20.24,29200.0,15.8227,15.8227,15.7836,15.7993,29200.0
2013-09-26 15:20:00,20.24,20.28,20.24,20.26,23600.0,15.7993,15.8305,15.7993,15.8149,23600.0
2013-09-26 15:30:00,20.26,20.3,20.25,20.29,39600.0,15.8149,15.8461,15.8071,15.8383,39600.0
2013-09-26 15:40:00,20.29,20.31,20.28,20.31,78400.0,15.8383,15.8539,15.8305,15.8539,78400.0
2013-09-26 15:50:00,20.31,20.31,20.27,20.3,195600.0,15.8539,15.8539,15.8227,15.8461,195600.0
2013-09-27 09:30:00,20.18,20.18,20.1,20.16,98200.0,15.7524,15.7524,15.69,15.7368,98200.0
2013-09-27 09:40:00,20.15,20.18,20.15,20.17,59400.0,15.729,15.7524,15.729,15.7446,59400.0
2013-09-27 09:50:00,20.18,20.18,20.13,20.15,76200.0,15.7524,15.7524,15.7134,15.729,76200.0
2013-09-27 10:00:00,20.15,20.17,20.13,20.14,79400.0,15.729,15.7446,15.7134,15.7212,79400.0
2013-09-27 10:10:00,20.14,20.2,20.13,20.16,47400.0,15.7212,15.768,15.7134,15.7368,47400.0
2013-09-27 10:20:00,20.16,20.18,20.15,20.18,90400.0,15.7368,15.7524,15.729,15.7524,90400.0
2013-09-27 10:30:00,20.18,20.23,20.18,20.2,49400.0,15.7524,15.7914,15.7524,15.768,49400.0
2013-09-27 10:40:00,20.2,20.21,20.19,20.21,46200.0,15.768,15.7758,15.7602,15.7758,46200.0
2013-09-27 10:50:00,20.2,20.22,20.18,20.22,36400.0,15.768,15.7836,15.7524,15.7836,36400.0
2013-09-27 11:00:00,20.22,20.23,20.18,20.19,19600.0,15.7836,15.7914,15.7524,15.7602,19600.0
2013-09-27 11:10:00,20.19,20.23,20.19,20.21,25200.0,15.7602,15.7914,15.7602,15.7758,25200.0
2013-09-27 11:20:00,20.21,20.24,20.2,20.23,43400.0,15.7758,15.7993,15.768,15.7914,43400.0
2013-09-27 11:30:00,20.23,20.23,20.18,20.22,62000.0,15.7914,15.7914,15.7524,15.7836,62000.0
2013-09-27 11:40:00,20.22,20.24,20.21,20.21,30000.0,15.7836,15.7993,15.7758,15.7758,30000.0
2013-09-27 11:50:00,20.21,20.21,20.18,20.18,14800.0,15.7758,15.7758,15.7524,15.7524,14800.0
2013-09-27 12:00:00,20.18,20.23,20.18,20.2,22600.0,15.7524,15.7914,15.7524,15.768,22600.0
2013-09-27 12:10:00,20.2,20.21,20.18,20.21,17400.0,15.768,15.7758,15.7524,15.7758,17400.0
2013-09-27 12:20:00,20.21,20.22,20.2,20.2,10600.0,15.7758,15.7836,15.768,15.768,10600.0
2013-09-27 12:30:00,20.19,20.23,20.19,20.2,22400.0,15.7602,15.7914,15.7602,15.768,22400.0
2013-09-27 12:40:00,20.19,20.2,20.18,20.18,20000.0,15.7602,15.768,15.7524,15.7524,20000.0
2013-09-27 12:50:00,20.18,20.19,20.18,20.18,19400.0,15.7524,15.7602,15.7524,15.7524,19400.0
2013-09-27 13:00:00,20.18,20.19,20.17,20.18,28800.0,15.7524,15.7602,15.7446,15.7524,28800.0
2013-09-27 13:10:00,20.18,20.19,20.18,20.18,26400.0,15.7524,15.7602,15.7524,15.7524,26400.0
2013-09-27 13:20:00,20.18,20.18,20.17,20.18,47800.0,15.7524,15.7524,15.7446,15.7524,47800.0
2013-09-27 13:30:00,20.18,20.18,20.17,20.18,29000.0,15.7524,15.7524,15.7446,15.7524,29000.0
2013-09-27 13:40:00,20.18,20.18,20.18,20.18,10800.0,15.7524,15.7524,15.7524,15.7524,10800.0
2013-09-27 13:50:00,20.18,20.18,20.17,20.18,30800.0,15.7524,15.7524,15.7446,15.7524,30800.0
2013-09-27 14:00:00,20.18,20.18,20.17,20.17,58200.0,15.7524,15.7524,15.7446,15.7446,58200.0
2013-09-27 14:10:00,20.17,20.17,20.13,20.13,18400.0,15.7446,15.7446,15.7134,15.7134,18400.0
2013-09-27 14:20:00,20.13,20.15,20.13,20.15,20000.0,15.7134,15.729,15.7134,15.729,20000.0
2013-09-27 14:30:00,20.14,20.14,20.11,20.13,36400.0,15.7212,15.7212,15.6978,15.7134,36400.0
2013-09-27 14:40:00,20.13,20.14,20.12,20.14,20200.0,15.7134,15.7212,15.7056,15.7212,20200.0
2013-09-27 14:50:00,20.13,20.15,20.13,20.13,19200.0,15.7134,15.729,15.7134,15.7134,19200.0
2013-09-27 15:00:00,20.13,20.13,20.11,20.13,42400.0,15.7134,15.7134,15.6978,15.7134,42400.0
2013-09-27 15:10:00,20.13,20.16,20.13,20.14,32800.0,15.7134,15.7368,15.7134,15.7212,32800.0
2013-09-27 15:20:00,20.14,20.16,20.14,20.15,26000.0,15.7212,15.7368,15.7212,15.729,26000.0
2013-09-27 15:30:00,20.15,20.18,20.15,20.18,28000.0,15.729,15.7524,15.729,15.7524,28000.0
2013-09-27 15:40:00,20.18,20.18,20.15,20.15,54800.0,15.7524,15.7524,15.729,15.729,54800.0
2013-09-27 15:50:00,20.15,20.18,20.14,20.15,172600.0,15.729,15.7524,15.7212,15.729,172600.0
2013-09-30 09:30:00,20.0,20.05,19.89,19.95,72600.0,15.6119,15.6509,15.526,15.5729,72600.0
2013-09-30 09:40:00,19.96,19.99,19.91,19.93,48200.0,15.5807,15.6041,15.5417,15.5573,48200.0
2013-09-30 09:50:00,19.92,19.93,19.86,19.9,110200.0,15.5495,15.5573,15.5026,15.5339,110200.0
2013-09-30 10:00:00,19.89,19.92,19.87,19.9,73800.0,15.526,15.5495,15.5104,15.5339,73800.0
2013-09-30 10:10:00,19.91,19.98,19.9,19.96,40800.0,15.5417,15.5963,15.5339,15.5807,40800.0
2013-09-30 10:20:00,19.96,19.99,19.96,19.97,21000.0,15.5807,15.6041,15.5807,15.5885,21000.0
2013-09-30 10:30:00,19.98,20.01,19.96,20.0,42800.0,15.5963,15.6197,15.5807,15.6119,42800.0
2013-09-30 10:40:00,20.0,20.04,20.0,20.02,23200.0,15.6119,15.6431,15.6119,15.6275,23200.0
2013-09-30 10:50:00,20.02,20.06,20.02,20.03,37400.0,15.6275,15.6587,15.6275,15.6353,37400.0
2013-09-30 11:00:00,20.03,20.07,20.02,20.06,29200.0,15.6353,15.6666,15.6275,15.6587,29200.0
2013-09-30 11:10:00,20.06,20.08,20.05,20.06,36000.0,15.6587,15.6744,15.6509,15.6587,36000.0
2013-09-30 11:20:00,20.06,20.1,20.05,20.09,44800.0,15.6587,15.69,15.6509,15.6822,44800.0
2013-09-30 11:30:00,20.08,20.11,20.08,20.1,21600.0,15.6744,15.6978,15.6744,15.69,21600.0
2013-09-30 11:40:00,20.11,20.16,20.1,20.14,34200.0,15.6978,15.7368,15.69,15.7212,34200.0
2013-09-30 11:50:00,20.14,20.14,20.13,20.13,48000.0,15.7212,15.7212,15.7134,15.7134,48000.0
2013-09-30 12:00:00,20.13,20.14,20.11,20.12,38200.0,15.7134,15.7212,15.6978,15.7056,38200.0
2013-09-30 12:10:00,20.11,20.14,20.11,20.12,37800.0,15.6978,15.7212,15.6978,15.7056,37800.0
2013-09-30 12:20:00,20.11,20.15,20.11,20.15,17000.0,15.6978,15.729,15.6978,15.729,17000.0
2013-09-30 12:30:00,20.15,20.15,20.13,20.13,28400.0,15.729,15.729,15.7134,15.7134,28400.0
2013-09-30 12:40:00,20.13,20.15,20.12,20.14,23200.0,15.7134,15.729,15.7056,15.7212,23200.0
2013-09-30 12:50:00,20.14,20.15,20.13,20.14,23800.0,15.7212,15.729,15.7134,15.7212,23800.0
2013-09-30 13:00:00,20.14,20.16,20.14,20.15,28200.0,15.7212,15.7368,15.7212,15.729,28200.0
2013-09-30 13:10:00,20.15,20.19,20.11,20.19,29600.0,15.729,15.7602,15.6978,15.7602,29600.0
2013-09-30 13:20:00,20.19,20.19,20.16,20.17,20600.0,15.7602,15.7602,15.7368,15.7446,20600.0
2013-09-30 13:30:00,20.17,20.21,20.17,20.18,19800.0,15.7446,15.7758,15.7446,15.7524,19800.0
2013-09-30 13:40:00,20.18,20.19,20.17,20.18,22000.0,15.7524,15.7602,15.7446,15.7524,22000.0
2013-09-30 13:50:00,20.18,20.19,20.11,20.13,52400.0,15.7524,15.7602,15.6978,15.7134,52400.0
2013-09-30 14:00:00,20.14,20.19,20.14,20.19,46000.0,15.7212,15.7602,15.7212,15.7602,46000.0
2013-09-30 14:10:00,20.19,20.21,20.18,20.18,28000.0,15.7602,15.7758,15.7524,15.7524,28000.0
2013-09-30 14:20:00,20.18,20.2,20.17,20.2,23600.0,15.7524,15.768,15.7446,15.768,23600.0
2013-09-30 14:30:00,20.2,20.25,20.2,20.23,36200.0,15.768,15.8071,15.768,15.7914,36200.0
2013-09-30 14:40:00,20.23,20.25,20.2,20.25,62200.0,15.7914,15.8071,15.768,15.8071,62200.0
2013-09-30 14:50:00,20.25,20.25,20.21,20.21,88600.0,15.8071,15.8071,15.7758,15.7758,88600.0
2013-09-30 15:00:00,20.2,20.2,20.15,20.18,86200.0,15.768,15.768,15.729,15.7524,86200.0
2013-09-30 15:10:00,20.18,20.18,20.13,20.15,58600.0,15.7524,15.7524,15.7134,15.729,58600.0
2013-09-30 15:20:00,20.15,20.17,20.15,20.16,51200.0,15.729,15.7446,15.729,15.7368,51200.0
2013-09-30 15:30:00,20.15,20.16,20.09,20.1,179800.0,15.729,15.7368,15.6822,15.69,179800.0
2013-09-30 15:40:00,20.1,20.13,20.08,20.08,147800.0,15.69,15.7134,15.6744,15.6744,147800.0
2013-09-30 15:50:00,20.08,20.15,20.06,20.15,279200.0,15.6744,15.729,15.6587,15.729,279200.0
2013-10-01 09:30:00,20.16,20.24,20.11,20.18,88000.0,15.7368,15.7993,15.6978,15.7524,88000.0
2013-10-01 09:40:00,20.2,20.21,20.11,20.15,22400.0,15.768,15.7758,15.6978,15.729,22400.0
2013-10-01 09:50:00,20.18,20.18,20.13,20.13,26800.0,15.7524,15.7524,15.7134,15.7134,26800.0
2013-10-01 10:00:00,20.14,20.2,20.14,20.2,29600.0,15.7212,15.768,15.7212,15.768,29600.0
2013-10-01 10:10:00,20.18,20.19,20.11,20.17,26200.0,15.7524,15.7602,15.6978,15.7446,26200.0
2013-10-01 10:20:00,20.18,20.21,20.18,20.2,29800.0,15.7524,15.7758,15.7524,15.768,29800.0
2013-10-01 10:30:00,20.19,20.24,20.19,20.23,19000.0,15.7602,15.7993,15.7602,15.7914,19000.0
2013-10-01 10:40:00,20.24,20.26,20.21,20.25,24400.0,15.7993,15.8149,15.7758,15.8071,24400.0
2013-10-01 10:50:00,20.25,20.26,20.23,20.25,15400.0,15.8071,15.8149,15.7914,15.8071,15400.0
2013-10-01 11:00:00,20.24,20.26,20.23,20.25,33000.0,15.7993,15.8149,15.7914,15.8071,33000.0
2013-10-01 11:10:00,20.25,20.29,20.25,20.29,29800.0,15.8071,15.8383,15.8071,15.8383,29800.0
2013-10-01 11:20:00,20.29,20.29,20.27,20.27,22800.0,15.8383,15.8383,15.8227,15.8227,22800.0
2013-10-01 11:30:00,20.27,20.3,20.27,20.3,16400.0,15.8227,15.8461,15.8227,15.8461,16400.0
2013-10-01 11:40:00,20.3,20.32,20.29,20.3,90000.0,15.8461,15.8617,15.8383,15.8461,90000.0
2013-10-01 11:50:00,20.29,20.29,20.25,20.25,43400.0,15.8383,15.8383,15.8071,15.8071,43400.0
2013-10-01 12:00:00,20.25,20.25,20.21,20.23,56800.0,15.8071,15.8071,15.7758,15.7914,56800.0
2013-10-01 12:10:00,20.23,20.25,20.23,20.24,24800.0,15.7914,15.8071,15.7914,15.7993,24800.0
2013-10-01 12:20:00,20.25,20.25,20.24,20.25,72000.0,15.8071,15.8071,15.7993,15.8071,72000.0
2013-10-01 12:30:00,20.25,20.25,20.23,20.23,47400.0,15.8071,15.8071,15.7914,15.7914,47400.0
2013-10-01 12:40:00,20.23,20.26,20.23,20.25,160800.0,15.7914,15.8149,15.7914,15.8071,160800.0
2013-10-01 12:50:00,20.24,20.24,20.19,20.2,35400.0,15.7993,15.7993,15.7602,15.768,35400.0
2013-10-01 13:00:00,20.19,20.21,20.17,20.2,43000.0,15.7602,15.7758,15.7446,15.768,43000.0
2013-10-01 13:10:00,20.2,20.2,20.18,20.18,27800.0,15.768,15.768,15.7524,15.7524,27800.0
2013-10-01 13:20:00,20.18,20.19,20.18,20.18,33400.0,15.7524,15.7602,15.7524,15.7524,33400.0
2013-10-01 13:30:00,20.18,20.19,20.16,20.16,40200.0,15.7524,15.7602,15.7368,15.7368,40200.0
2013-10-01 13:40:00,20.16,20.16,20.12,20.15,62200.0,15.7368,15.7368,15.7056,15.729,62200.0
2013-10-01 13:50:00,20.15,20.17,20.15,20.17,11800.0,15.729,15.7446,15.729,15.7446,11800.0
2013-10-01 14:00:00,20.17,20.17,20.14,20.15,42600.0,15.7446,15.7446,15.7212,15.729,42600.0
2013-10-01 14:10:00,20.15,20.17,20.15,20.17,75400.0,15.729,15.7446,15.729,15.7446,75400.0
2013-10-01 14:20:00,20.17,20.17,20.09,20.09,55400.0,15.7446,15.7446,15.6822,15.6822,55400.0
2013-10-01 14:30:00,20.09,20.11,20.09,20.11,34400.0,15.6822,15.6978,15.6822,15.6978,34400.0
2013-10-01 14:40:00,20.11,20.11,20.06,20.06,39000.0,15.6978,15.6978,15.6587,15.6587,39000.0
2013-10-01 14:50:00,20.06,20.09,20.06,20.08,75800.0,15.6587,15.6822,15.6587,15.6744,75800.0
2013-10-01 15:00:00,20.08,20.08,20.06,20.08,115400.0,15.6744,15.6744,15.6587,15.6744,115400.0
2013-10-01 15:10:00,20.07,20.09,20.05,20.06,155400.0,15.6666,15.6822,15.6509,15.6587,155400.0
2013-10-01 15:20:00,20.06,20.1,20.05,20.09,58600.0,15.6587,15.69,15.6509,15.6822,58600.0
2013-10-01 15:30:00,20.09,20.13,20.09,20.13,192200.0,15.6822,15.7134,15.6822,15.7134,192200.0
2013-10-01 15:40:00,20.13,20.14,20.08,20.11,97600.0,15.7134,15.7212,15.6744,15.6978,97600.0
2013-10-01 15:50:00,20.11,20.15,20.1,20.15,278000.0,15.6978,15.729,15.69,15.729,278000.0
2013-10-02 09:30:00,19.98,20.11,19.97,20.04,92400.0,15.5963,15.6978,15.5885,15.6431,92400.0
2013-10-02 09:40:00,20.05,20.1,20.02,20.02,52000.0,15.6509,15.69,15.6275,15.6275,52000.0
2013-10-02 09:50:00,20.01,20.01,19.97,19.98,48600.0,15.6197,15.6197,15.5885,15.5963,48600.0
2013-10-02 10:00:00,19.98,19.99,19.86,19.87,68200.0,15.5963,15.6041,15.5026,15.5104,68200.0
2013-10-02 10:10:00,19.87,19.92,19.86,19.91,36800.0,15.5104,15.5495,15.5026,15.5417,36800.0
2013-10-02 10:20:00,19.92,19.92,19.87,19.9,29400.0,15.5495,15.5495,15.5104,15.5339,29400.0
2013-10-02 10:30:00,19.89,19.93,19.86,19.9,40400.0,15.526,15.5573,15.5026,15.5339,40400.0
2013-10-02 10:40:00,19.91,19.92,19.89,19.89,18200.0,15.5417,15.5495,15.526,15.526,18200.0
2013-10-02 10:50:00,19.89,19.94,19.89,19.94,35400.0,15.526,15.5651,15.526,15.5651,35400.0
2013-10-02 11:00:00,19.94,19.94,19.91,19.92,24000.0,15.5651,15.5651,15.5417,15.5495,24000.0
2013-10-02 11:10:00,19.92,19.95,19.91,19.95,16000.0,15.5495,15.5729,15.5417,15.5729,16000.0
2013-10-02 11:20:00,19.94,19.94,19.9,19.92,32600.0,15.5651,15.5651,15.5339,15.5495,32600.0
2013-10-02 11:30:00,19.92,19.95,19.9,19.9,72000.0,15.5495,15.5729,15.5339,15.5339,72000.0
2013-10-02 11:40:00,19.9,19.95,19.89,19.95,100200.0,15.5339,15.5729,15.526,15.5729,100200.0
2013-10-02 11:50:00,19.94,19.96,19.93,19.93,10600.0,15.5651,15.5807,15.5573,15.5573,10600.0
2013-10-02 12:00:00,19.94,19.96,19.93,19.95,34000.0,15.5651,15.5807,15.5573,15.5729,34000.0
2013-10-02 12:10:00,19.95,19.98,19.94,19.96,31200.0,15.5729,15.5963,15.5651,15.5807,31200.0
2013-10-02 12:20:00,19.96,19.97,19.93,19.94,18200.0,15.5807,15.5885,15.5573,15.5651,18200.0
2013-10-02 12:30:00,19.93,19.94,19.92,19.93,52000.0,15.5573,15.5651,15.5495,15.5573,52000.0
2013-10-02 12:40:00,19.93,19.96,19.93,19.96,20000.0,15.5573,15.5807,15.5573,15.5807,20000.0
2013-10-02 12:50:00,19.95,19.96,19.95,19.96,5800.0,15.5729,15.5807,15.5729,15.5807,5800.0
2013-10-02 13:00:00,19.95,19.96,19.95,19.96,20600.0,15.5729,15.5807,15.5729,15.5807,20600.0
2013-10-02 13:10:00,19.96,19.96,19.93,19.94,26000.0,15.5807,15.5807,15.5573,15.5651,26000.0
2013-10-02 13:20:00,19.95,19.96,19.94,19.96,70400.0,15.5729,15.5807,15.5651,15.5807,70400.0
2013-10-02 13:30:00,19.96,19.96,19.95,19.95,38200.0,15.5807,15.5807,15.5729,15.5729,38200.0
2013-10-02 13:40:00,19.95,19.96,19.93,19.96,13400.0,15.5729,15.5807,15.5573,15.5807,13400.0
2013-10-02 13:50:00,19.95,19.96,19.93,19.93,18800.0,15.5729,15.5807,15.5573,15.5573,18800.0
2013-10-02 14:00:00,19.93,19.95,19.92,19.95,24400.0,15.5573,15.5729,15.5495,15.5729,24400.0
2013-10-02 14:10:00,19.95,19.95,19.93,19.93,24600.0,15.5729,15.5729,15.5573,15.5573,24600.0
2013-10-02 14:20:00,19.93,19.95,19.93,19.95,8600.0,15.5573,15.5729,15.5573,15.5729,8600.0
2013-10-02 14:30:00,19.94,19.95,19.92,19.92,34600.0,15.5651,15.5729,15.5495,15.5495,34600.0
2013-10-02 14:40:00,19.92,19.93,19.91,19.93,32000.0,15.5495,15.5573,15.5417,15.5573,32000.0
2013-10-02 14:50:00,19.93,19.94,19.91,19.93,33000.0,15.5573,15.5651,15.5417,15.5573,33000.0
2013-10-02 15:00:00,19.93,19.94,19.93,19.94,32000.0,15.5573,15.5651,15.5573,15.5651,32000.0
2013-10-02 15:10:00,19.94,19.96,19.93,19.93,36600.0,15.5651,15.5807,15.5573,15.5573,36600.0
2013-10-02 15:20:00,19.94,19.94,19.92,19.92,51000.0,15.5651,15.5651,15.5495,15.5495,51000.0
2013-10-02 15:30:00,19.92,19.94,19.92,19.93,100600.0,15.5495,15.5651,15.5495,15.5573,100600.0
2013-10-02 15:40:00,19.93,19.93,19.9,19.91,93000.0,15.5573,15.5573,15.5339,15.5417,93000.0
2013-10-02 15:50:00,19.91,19.94,19.91,19.94,214000.0,15.5417,15.5651,15.5417,15.5651,214000.0
2013-10-03 09:30:00,19.88,19.95,19.84,19.88,87800.0,15.5182,15.5729,15.487,15.5182,87800.0
2013-10-03 09:40:00,19.86,19.88,19.81,19.81,37400.0,15.5026,15.5182,15.4636,15.4636,37400.0
2013-10-03 09:50:00,19.81,19.81,19.75,19.78,71800.0,15.4636,15.4636,15.4168,15.4402,71800.0
2013-10-03 10:00:00,19.77,19.77,19.71,19.75,95200.0,15.4324,15.4324,15.3855,15.4168,95200.0
2013-10-03 10:10:00,19.75,19.75,19.72,19.75,116800.0,15.4168,15.4168,15.3933,15.4168,116800.0
2013-10-03 10:20:00,19.75,19.75,19.67,19.72,114400.0,15.4168,15.4168,15.3543,15.3933,114400.0
2013-10-03 10:30:00,19.72,19.76,19.7,19.76,65400.0,15.3933,15.4246,15.3777,15.4246,65400.0
2013-10-03 10:40:00,19.75,19.76,19.7,19.74,41000.0,15.4168,15.4246,15.3777,15.409,41000.0
2013-10-03 10:50:00,19.73,19.76,19.72,19.73,30800.0,15.4011,15.4246,15.3933,15.4011,30800.0
2013-10-03 11:00:00,19.73,19.75,19.71,19.73,60800.0,15.4011,15.4168,15.3855,15.4011,60800.0
2013-10-03 11:10:00,19.74,19.75,19.7,19.71,53400.0,15.409,15.4168,15.3777,15.3855,53400.0
2013-10-03 11:20:00,19.71,19.75,19.7,19.72,120800.0,15.3855,15.4168,15.3777,15.3933,120800.0
2013-10-03 11:30:00,19.71,19.74,19.68,19.72,41000.0,15.3855,15.409,15.3621,15.3933,41000.0
2013-10-03 11:40:00,19.7,19.7,19.64,19.65,40000.0,15.3777,15.3777,15.3309,15.3387,40000.0
2013-10-03 11:50:00,19.65,19.67,19.61,19.63,38200.0,15.3387,15.3543,15.3075,15.3231,38200.0
2013-10-03 12:00:00,19.62,19.63,19.59,19.61,37600.0,15.3153,15.3231,15.2919,15.3075,37600.0
2013-10-03 12:10:00,19.61,19.63,19.6,19.61,49800.0,15.3075,15.3231,15.2997,15.3075,49800.0
2013-10-03 12:20:00,19.61,19.64,19.6,19.64,25200.0,15.3075,15.3309,15.2997,15.3309,25200.0
2013-10-03 12:30:00,19.64,19.66,19.64,19.64,47800.0,15.3309,15.3465,15.3309,15.3309,47800.0
2013-10-03 12:40:00,19.65,19.67,19.61,19.66,53600.0,15.3387,15.3543,15.3075,15.3465,53600.0
2013-10-03 12:50:00,19.66,19.68,19.64,19.68,48600.0,15.3465,15.3621,15.3309,15.3621,48600.0
2013-10-03 13:00:00,19.67,19.72,19.67,19.71,30200.0,15.3543,15.3933,15.3543,15.3855,30200.0
2013-10-03 13:10:00,19.72,19.72,19.68,19.7,27800.0,15.3933,15.3933,15.3621,15.3777,27800.0
2013-10-03 13:20:00,19.7,19.75,19.68,19.75,29000.0,15.3777,15.4168,15.3621,15.4168,29000.0
2013-10-03 13:30:00,19.75,19.76,19.73,19.73,25400.0,15.4168,15.4246,15.4011,15.4011,25400.0
2013-10-03 13:40:00,19.73,19.75,19.73,19.73,38600.0,15.4011,15.4168,15.4011,15.4011,38600.0
2013-10-03 13:50:00,19.74,19.77,19.7,19.75,45400.0,15.409,15.4324,15.3777,15.4168,45400.0
2013-10-03 14:00:00,19.75,19.75,19.73,19.74,19200.0,15.4168,15.4168,15.4011,15.409,19200.0
2013-10-03 14:10:00,19.74,19.77,19.72,19.72,44600.0,15.409,15.4324,15.3933,15.3933,44600.0
2013-10-03 14:20:00,19.72,19.75,19.67,19.75,84200.0,15.3933,15.4168,15.3543,15.4168,84200.0
2013-10-03 14:30:00,19.75,19.75,19.7,19.72,57600.0,15.4168,15.4168,15.3777,15.3933,57600.0
2013-10-03 14:40:00,19.73,19.74,19.72,19.73,52000.0,15.4011,15.409,15.3933,15.4011,52000.0
2013-10-03 14:50:00,19.73,19.78,19.73,19.75,38400.0,15.4011,15.4402,15.4011,15.4168,38400.0
2013-10-03 15:00:00,19.75,19.75,19.74,19.74,65200.0,15.4168,15.4168,15.409,15.409,65200.0
2013-10-03 15:10:00,19.75,19.77,19.74,19.77,46600.0,15.4168,15.4324,15.409,15.4324,46600.0
2013-10-03 15:20:00,19.77,19.8,19.75,19.8,67800.0,15.4324,15.4558,15.4168,15.4558,67800.0
2013-10-03 15:30:00,19.8,19.81,19.77,19.79,68800.0,15.4558,15.4636,15.4324,15.448,68800.0
2013-10-03 15:40:00,19.79,19.79,19.76,19.77,138000.0,15.448,15.448,15.4246,15.4324,138000.0
2013-10-03 15:50:00,19.77,19.78,19.72,19.75,270600.0,15.4324,15.4402,15.3933,15.4168,270600.0
2013-10-04 09:30:00,19.72,19.8,19.71,19.79,94400.0,15.3933,15.4558,15.3855,15.448,94400.0
2013-10-04 09:40:00,19.79,19.81,19.77,19.8,43200.0,15.448,15.4636,15.4324,15.4558,43200.0
2013-10-04 09:50:00,19.8,19.84,19.78,19.78,46800.0,15.4558,15.487,15.4402,15.4402,46800.0
2013-10-04 10:00:00,19.79,19.81,19.75,19.81,100400.0,15.448,15.4636,15.4168,15.4636,100400.0
2013-10-04 10:10:00,19.8,19.82,19.79,19.81,119200.0,15.4558,15.4714,15.448,15.4636,119200.0
2013-10-04 10:20:00,19.81,19.82,19.77,19.78,84800.0,15.4636,15.4714,15.4324,15.4402,84800.0
2013-10-04 10:30:00,19.78,19.79,19.75,19.76,100000.0,15.4402,15.448,15.4168,15.4246,100000.0
2013-10-04 10:40:00,19.75,19.79,19.75,19.78,79000.0,15.4168,15.448,15.4168,15.4402,79000.0
2013-10-04 10:50:00,19.78,19.79,19.74,19.75,82200.0,15.4402,15.448,15.409,15.4168,82200.0
2013-10-04 11:00:00,19.75,19.79,19.73,19.74,153000.0,15.4168,15.448,15.4011,15.409,153000.0
2013-10-04 11:10:00,19.74,19.75,19.72,19.75,68600.0,15.409,15.4168,15.3933,15.4168,68600.0
2013-10-04 11:20:00,19.77,19.77,19.68,19.69,113600.0,15.4324,15.4324,15.3621,15.3699,113600.0
2013-10-04 11:30:00,19.69,19.73,19.68,19.73,53800.0,15.3699,15.4011,15.3621,15.4011,53800.0
2013-10-04 11:40:00,19.73,19.76,19.73,19.75,38600.0,15.4011,15.4246,15.4011,15.4168,38600.0
2013-10-04 11:50:00,19.75,19.76,19.74,19.74,34600.0,15.4168,15.4246,15.409,15.409,34600.0
2013-10-04 12:00:00,19.74,19.75,19.71,19.71,45200.0,15.409,15.4168,15.3855,15.3855,45200.0
2013-10-04 12:10:00,19.71,19.73,19.71,19.73,49800.0,15.3855,15.4011,15.3855,15.4011,49800.0
2013-10-04 12:20:00,19.73,19.74,19.72,19.74,40600.0,15.4011,15.409,15.3933,15.409,40600.0
2013-10-04 12:30:00,19.74,19.78,19.74,19.78,28000.0,15.409,15.4402,15.409,15.4402,28000.0
2013-10-04 12:40:00,19.78,19.79,19.76,19.77,43200.0,15.4402,15.448,15.4246,15.4324,43200.0
2013-10-04 12:50:00,19.77,19.78,19.77,19.78,33000.0,15.4324,15.4402,15.4324,15.4402,33000.0
2013-10-04 13:00:00,19.77,19.78,19.74,19.75,51800.0,15.4324,15.4402,15.409,15.4168,51800.0
2013-10-04 13:10:00,19.75,19.75,19.74,19.74,16000.0,15.4168,15.4168,15.409,15.409,16000.0
2013-10-04 13:20:00,19.75,19.75,19.74,19.75,23800.0,15.4168,15.4168,15.409,15.4168,23800.0
2013-10-04 13:30:00,19.75,19.75,19.74,19.75,50000.0,15.4168,15.4168,15.409,15.4168,50000.0
2013-10-04 13:40:00,19.75,19.75,19.73,19.73,18800.0,15.4168,15.4168,15.4011,15.4011,18800.0
2013-10-04 13:50:00,19.73,19.74,19.73,19.73,14000.0,15.4011,15.409,15.4011,15.4011,14000.0
2013-10-04 14:00:00,19.74,19.75,19.73,19.73,22000.0,15.409,15.4168,15.4011,15.4011,22000.0
2013-10-04 14:10:00,19.74,19.75,19.74,19.74,41400.0,15.409,15.4168,15.409,15.409,41400.0
2013-10-04 14:20:00,19.75,19.75,19.74,19.75,66400.0,15.4168,15.4168,15.409,15.4168,66400.0
2013-10-04 14:30:00,19.75,19.78,19.75,19.78,65800.0,15.4168,15.4402,15.4168,15.4402,65800.0
2013-10-04 14:40:00,19.78,19.78,19.75,19.77,22600.0,15.4402,15.4402,15.4168,15.4324,22600.0
2013-10-04 14:50:00,19.77,19.79,19.75,19.75,89800.0,15.4324,15.448,15.4168,15.4168,89800.0
2013-10-04 15:00:00,19.75,19.75,19.75,19.75,57600.0,15.4168,15.4168,15.4168,15.4168,57600.0
2013-10-04 15:10:00,19.75,19.78,19.75,19.75,89600.0,15.4168,15.4402,15.4168,15.4168,89600.0
2013-10-04 15:20:00,19.75,19.75,19.72,19.73,76200.0,15.4168,15.4168,15.3933,15.4011,76200.0
2013-10-04 15:30:00,19.73,19.74,19.7,19.71,207200.0,15.4011,15.409,15.3777,15.3855,207200.0
2013-10-04 15:40:00,19.72,19.72,19.66,19.71,232000.0,15.3933,15.3933,15.3465,15.3855,232000.0
2013-10-04 15:50:00,19.71,19.72,19.68,19.69,561000.0,15.3855,15.3933,15.3621,15.3699,561000.0
2013-10-07 09:30:00,19.56,19.57,19.42,19.43,155000.0,15.2684,15.2763,15.1592,15.167,155000.0
2013-10-07 09:40:00,19.43,19.56,19.41,19.56,56200.0,15.167,15.2684,15.1514,15.2684,56200.0
2013-10-07 09:50:00,19.57,19.58,19.52,19.53,34600.0,15.2763,15.2841,15.2372,15.245,34600.0
2013-10-07 10:00:00,19.53,19.65,19.52,19.64,70800.0,15.245,15.3387,15.2372,15.3309,70800.0
2013-10-07 10:10:00,19.64,19.65,19.61,19.63,72600.0,15.3309,15.3387,15.3075,15.3231,72600.0
2013-10-07 10:20:00,19.63,19.67,19.61,19.64,68600.0,15.3231,15.3543,15.3075,15.3309,68600.0
2013-10-07 10:30:00,19.65,19.68,19.64,19.67,32200.0,15.3387,15.3621,15.3309,15.3543,32200.0
2013-10-07 10:40:00,19.66,19.68,19.65,19.66,35400.0,15.3465,15.3621,15.3387,15.3465,35400.0
2013-10-07 10:50:00,19.66,19.69,19.66,19.66,47800.0,15.3465,15.3699,15.3465,15.3465,47800.0
2013-10-07 11:00:00,19.66,19.67,19.64,19.67,31800.0,15.3465,15.3543,15.3309,15.3543,31800.0
2013-10-07 11:10:00,19.67,19.68,19.64,19.64,35200.0,15.3543,15.3621,15.3309,15.3309,35200.0
2013-10-07 11:20:00,19.64,19.68,19.64,19.65,38400.0,15.3309,15.3621,15.3309,15.3387,38400.0
2013-10-07 11:30:00,19.65,19.69,19.65,19.67,40000.0,15.3387,15.3699,15.3387,15.3543,40000.0
2013-10-07 11:40:00,19.67,19.7,19.66,19.7,34000.0,15.3543,15.3777,15.3465,15.3777,34000.0
2013-10-07 11:50:00,19.69,19.71,19.67,19.68,19000.0,15.3699,15.3855,15.3543,15.3621,19000.0
2013-10-07 12:00:00,19.68,19.68,19.65,19.67,27400.0,15.3621,15.3621,15.3387,15.3543,27400.0
2013-10-07 12:10:00,19.67,19.7,19.67,19.7,13600.0,15.3543,15.3777,15.3543,15.3777,13600.0
2013-10-07 12:20:00,19.7,19.7,19.65,19.66,48600.0,15.3777,15.3777,15.3387,15.3465,48600.0
2013-10-07 12:30:00,19.65,19.66,19.63,19.65,28800.0,15.3387,15.3465,15.3231,15.3387,28800.0
2013-10-07 12:40:00,19.65,19.67,19.64,19.66,30800.0,15.3387,15.3543,15.3309,15.3465,30800.0
2013-10-07 12:50:00,19.66,19.68,19.64,19.64,55400.0,15.3465,15.3621,15.3309,15.3309,55400.0
2013-10-07 13:00:00,19.64,19.65,19.63,19.64,42400.0,15.3309,15.3387,15.3231,15.3309,42400.0
2013-10-07 13:10:00,19.65,19.71,19.65,19.7,53600.0,15.3387,15.3855,15.3387,15.3777,53600.0
2013-10-07 13:20:00,19.7,19.71,19.7,19.71,24200.0,15.3777,15.3855,15.3777,15.3855,24200.0
2013-10-07 13:30:00,19.72,19.73,19.7,19.71,63200.0,15.3933,15.4011,15.3777,15.3855,63200.0
2013-10-07 13:40:00,19.71,19.73,19.71,19.73,27400.0,15.3855,15.4011,15.3855,15.4011,27400.0
2013-10-07 13:50:00,19.72,19.78,19.72,19.75,147200.0,15.3933,15.4402,15.3933,15.4168,147200.0
2013-10-07 14:00:00,19.76,19.79,19.75,19.78,198800.0,15.4246,15.448,15.4168,15.4402,198800.0
2013-10-07 14:10:00,19.78,19.81,19.77,19.79,69600.0,15.4402,15.4636,15.4324,15.448,69600.0
2013-10-07 14:20:00,19.81,19.81,19.78,19.8,54400.0,15.4636,15.4636,15.4402,15.4558,54400.0
2013-10-07 14:30:00,19.8,19.81,19.78,19.8,180000.0,15.4558,15.4636,15.4402,15.4558,180000.0
2013-10-07 14:40:00,19.8,19.81,19.78,19.8,211000.0,15.4558,15.4636,15.4402,15.4558,211000.0
2013-10-07 14:50:00,19.81,19.83,19.79,19.83,53200.0,15.4636,15.4792,15.448,15.4792,53200.0
2013-10-07 15:00:00,19.82,19.83,19.8,19.81,47400.0,15.4714,15.4792,15.4558,15.4636,47400.0
2013-10-07 15:10:00,19.81,19.83,19.8,19.81,50800.0,15.4636,15.4792,15.4558,15.4636,50800.0
2013-10-07 15:20:00,19.81,19.81,19.8,19.81,169800.0,15.4636,15.4636,15.4558,15.4636,169800.0
2013-10-07 15:30:00,19.8,19.81,19.77,19.77,133200.0,15.4558,15.4636,15.4324,15.4324,133200.0
2013-10-07 15:40:00,19.77,19.78,19.74,19.74,67600.0,15.4324,15.4402,15.409,15.409,67600.0
2013-10-07 15:50:00,19.75,19.75,19.73,19.74,164200.0,15.4168,15.4168,15.4011,15.409,164200.0
2013-10-08 09:30:00,19.73,19.79,19.64,19.67,72200.0,15.4011,15.448,15.3309,15.3543,72200.0
2013-10-08 09:40:00,19.68,19.76,19.67,19.7,32800.0,15.3621,15.4246,15.3543,15.3777,32800.0
2013-10-08 09:50:00,19.68,19.75,19.65,19.71,49800.0,15.3621,15.4168,15.3387,15.3855,49800.0
2013-10-08 10:00:00,19.71,19.73,19.61,19.62,43400.0,15.3855,15.4011,15.3075,15.3153,43400.0
2013-10-08 10:10:00,19.62,19.66,19.61,19.66,65400.0,15.3153,15.3465,15.3075,15.3465,65400.0
2013-10-08 10:20:00,19.66,19.68,19.65,19.68,62600.0,15.3465,15.3621,15.3387,15.3621,62600.0
2013-10-08 10:30:00,19.67,19.68,19.65,19.66,102200.0,15.3543,15.3621,15.3387,15.3465,102200.0
2013-10-08 10:40:00,19.66,19.7,19.62,19.63,109000.0,15.3465,15.3777,15.3153,15.3231,109000.0
2013-10-08 10:50:00,19.62,19.63,19.57,19.57,137000.0,15.3153,15.3231,15.2763,15.2763,137000.0
2013-10-08 11:00:00,19.57,19.58,19.5,19.57,51400.0,15.2763,15.2841,15.2216,15.2763,51400.0
2013-10-08 11:10:00,19.58,19.59,19.55,19.57,54600.0,15.2841,15.2919,15.2606,15.2763,54600.0
2013-10-08 11:20:00,19.56,19.57,19.54,19.56,40800.0,15.2684,15.2763,15.2528,15.2684,40800.0
2013-10-08 11:30:00,19.56,19.57,19.52,19.52,78000.0,15.2684,15.2763,15.2372,15.2372,78000.0
2013-10-08 11:40:00,19.52,19.52,19.47,19.49,57800.0,15.2372,15.2372,15.1982,15.2138,57800.0
2013-10-08 11:50:00,19.49,19.54,19.49,19.51,56600.0,15.2138,15.2528,15.2138,15.2294,56600.0
2013-10-08 12:00:00,19.5,19.5,19.45,19.48,40000.0,15.2216,15.2216,15.1826,15.206,40000.0
2013-10-08 12:10:00,19.48,19.48,19.45,19.45,67200.0,15.206,15.206,15.1826,15.1826,67200.0
2013-10-08 12:20:00,19.45,19.45,19.41,19.45,66200.0,15.1826,15.1826,15.1514,15.1826,66200.0
2013-10-08 12:30:00,19.45,19.47,19.42,19.46,69600.0,15.1826,15.1982,15.1592,15.1904,69600.0
2013-10-08 12:40:00,19.46,19.5,19.44,19.5,30800.0,15.1904,15.2216,15.1748,15.2216,30800.0
2013-10-08 12:50:00,19.49,19.49,19.44,19.47,30200.0,15.2138,15.2138,15.1748,15.1982,30200.0
2013-10-08 13:00:00,19.47,19.47,19.43,19.45,62200.0,15.1982,15.1982,15.167,15.1826,62200.0
2013-10-08 13:10:00,19.44,19.47,19.41,19.43,46200.0,15.1748,15.1982,15.1514,15.167,46200.0
2013-10-08 13:20:00,19.43,19.47,19.42,19.47,39800.0,15.167,15.1982,15.1592,15.1982,39800.0
2013-10-08 13:30:00,19.47,19.49,19.46,19.46,35200.0,15.1982,15.2138,15.1904,15.1904,35200.0
2013-10-08 13:40:00,19.46,19.46,19.42,19.42,47600.0,15.1904,15.1904,15.1592,15.1592,47600.0
2013-10-08 13:50:00,19.42,19.45,19.42,19.42,38600.0,15.1592,15.1826,15.1592,15.1592,38600.0
2013-10-08 14:00:00,19.42,19.42,19.38,19.38,59400.0,15.1592,15.1592,15.1279,15.1279,59400.0
2013-10-08 14:10:00,19.38,19.4,19.35,19.36,56400.0,15.1279,15.1436,15.1045,15.1123,56400.0
2013-10-08 14:20:00,19.36,19.43,19.35,19.43,69600.0,15.1123,15.167,15.1045,15.167,69600.0
2013-10-08 14:30:00,19.42,19.45,19.41,19.44,77400.0,15.1592,15.1826,15.1514,15.1748,77400.0
2013-10-08 14:40:00,19.45,19.46,19.4,19.4,68400.0,15.1826,15.1904,15.1436,15.1436,68400.0
2013-10-08 14:50:00,19.4,19.44,19.39,19.43,79800.0,15.1436,15.1748,15.1357,15.167,79800.0
2013-10-08 15:00:00,19.43,19.44,19.41,19.41,66800.0,15.167,15.1748,15.1514,15.1514,66800.0
2013-10-08 15:10:00,19.4,19.44,19.4,19.44,72200.0,15.1436,15.1748,15.1436,15.1748,72200.0
2013-10-08 15:20:00,19.43,19.49,19.43,19.48,84600.0,15.167,15.2138,15.167,15.206,84600.0
2013-10-08 15:30:00,19.48,19.49,19.43,19.45,103200.0,15.206,15.2138,15.167,15.1826,103200.0
2013-10-08 15:40:00,19.44,19.46,19.43,19.43,140000.0,15.1748,15.1904,15.167,15.167,140000.0
2013-10-08 15:50:00,19.43,19.46,19.43,19.45,466600.0,15.167,15.1904,15.167,15.1826,466600.0
2013-10-09 09:30:00,19.52,19.59,19.48,19.57,74400.0,15.2372,15.2919,15.206,15.2763,74400.0
2013-10-09 09:40:00,19.55,19.58,19.45,19.48,90000.0,15.2606,15.2841,15.1826,15.206,90000.0
2013-10-09 09:50:00,19.47,19.48,19.41,19.41,216600.0,15.1982,15.206,15.1514,15.1514,216600.0
2013-10-09 10:00:00,19.42,19.45,19.38,19.43,62400.0,15.1592,15.1826,15.1279,15.167,62400.0
2013-10-09 10:10:00,19.43,19.43,19.37,19.42,69600.0,15.167,15.167,15.1201,15.1592,69600.0
2013-10-09 10:20:00,19.41,19.48,19.4,19.47,43000.0,15.1514,15.206,15.1436,15.1982,43000.0
2013-10-09 10:30:00,19.46,19.48,19.42,19.44,36400.0,15.1904,15.206,15.1592,15.1748,36400.0
2013-10-09 10:40:00,19.45,19.46,19.4,19.4,41800.0,15.1826,15.1904,15.1436,15.1436,41800.0
2013-10-09 10:50:00,19.41,19.41,19.36,19.38,61200.0,15.1514,15.1514,15.1123,15.1279,61200.0
2013-10-09 11:00:00,19.36,19.38,19.35,19.35,79800.0,15.1123,15.1279,15.1045,15.1045,79800.0
2013-10-09 11:10:00,19.35,19.36,19.3,19.3,59000.0,15.1045,15.1123,15.0655,15.0655,59000.0
2013-10-09 11:20:00,19.3,19.33,19.28,19.31,47400.0,15.0655,15.0889,15.0499,15.0733,47400.0
2013-10-09 11:30:00,19.31,19.34,19.28,19.28,50600.0,15.0733,15.0967,15.0499,15.0499,50600.0
2013-10-09 11:40:00,19.28,19.31,19.25,19.31,51000.0,15.0499,15.0733,15.0265,15.0733,51000.0
2013-10-09 11:50:00,19.31,19.31,19.28,19.29,34400.0,15.0733,15.0733,15.0499,15.0577,34400.0
2013-10-09 12:00:00,19.3,19.32,19.28,19.31,29800.0,15.0655,15.0811,15.0499,15.0733,29800.0
2013-10-09 12:10:00,19.3,19.32,19.29,19.29,45200.0,15.0655,15.0811,15.0577,15.0577,45200.0
2013-10-09 12:20:00,19.28,19.3,19.27,19.29,37800.0,15.0499,15.0655,15.0421,15.0577,37800.0
2013-10-09 12:30:00,19.29,19.32,19.27,19.31,41600.0,15.0577,15.0811,15.0421,15.0733,41600.0
2013-10-09 12:40:00,19.31,19.31,19.24,19.25,27600.0,15.0733,15.0733,15.0187,15.0265,27600.0
2013-10-09 12:50:00,19.25,19.26,19.23,19.24,45000.0,15.0265,15.0343,15.0109,15.0187,45000.0
2013-10-09 13:00:00,19.24,19.3,19.24,19.29,75600.0,15.0187,15.0655,15.0187,15.0577,75600.0
2013-10-09 13:10:00,19.29,19.37,19.28,19.37,42800.0,15.0577,15.1201,15.0499,15.1201,42800.0
2013-10-09 13:20:00,19.37,19.42,19.36,19.41,64200.0,15.1201,15.1592,15.1123,15.1514,64200.0
2013-10-09 13:30:00,19.41,19.43,19.37,19.38,43600.0,15.1514,15.167,15.1201,15.1279,43600.0
2013-10-09 13:40:00,19.38,19.4,19.36,19.36,35800.0,15.1279,15.1436,15.1123,15.1123,35800.0
2013-10-09 13:50:00,19.36,19.4,19.36,19.4,25400.0,15.1123,15.1436,15.1123,15.1436,25400.0
2013-10-09 14:00:00,19.4,19.42,19.36,19.41,47800.0,15.1436,15.1592,15.1123,15.1514,47800.0
2013-10-09 14:10:00,19.41,19.41,19.36,19.36,52800.0,15.1514,15.1514,15.1123,15.1123,52800.0
2013-10-09 14:20:00,19.36,19.4,19.34,19.4,107000.0,15.1123,15.1436,15.0967,15.1436,107000.0
2013-10-09 14:30:00,19.4,19.42,19.39,19.39,68800.0,15.1436,15.1592,15.1357,15.1357,68800.0
2013-10-09 14:40:00,19.39,19.4,19.37,19.4,51000.0,15.1357,15.1436,15.1201,15.1436,51000.0
2013-10-09 14:50:00,19.39,19.44,19.39,19.43,52600.0,15.1357,15.1748,15.1357,15.167,52600.0
2013-10-09 15:00:00,19.43,19.43,19.41,19.43,44200.0,15.167,15.167,15.1514,15.167,44200.0
2013-10-09 15:10:00,19.43,19.43,19.41,19.43,44400.0,15.167,15.167,15.1514,15.167,44400.0
2013-10-09 15:20:00,19.43,19.45,19.41,19.42,98000.0,15.167,15.1826,15.1514,15.1592,98000.0
2013-10-09 15:30:00,19.43,19.48,19.43,19.46,91800.0,15.167,15.206,15.167,15.1904,91800.0
2013-10-09 15:40:00,19.46,19.46,19.4,19.41,125400.0,15.1904,15.1904,15.1436,15.1514,125400.0
2013-10-09 15:50:00,19.4,19.43,19.38,19.41,284800.0,15.1436,15.167,15.1279,15.1514,284800.0
2013-10-10 09:30:00,19.54,19.66,19.5,19.65,84400.0,15.2528,15.3465,15.2216,15.3387,84400.0
2013-10-10 09:40:00,19.65,19.72,19.64,19.68,40000.0,15.3387,15.3933,15.3309,15.3621,40000.0
2013-10-10 09:50:00,19.68,19.68,19.61,19.66,48000.0,15.3621,15.3621,15.3075,15.3465,48000.0
2013-10-10 10:00:00,19.67,19.67,19.6,19.61,41800.0,15.3543,15.3543,15.2997,15.3075,41800.0
2013-10-10 10:10:00,19.61,19.62,19.59,19.61,25800.0,15.3075,15.3153,15.2919,15.3075,25800.0
2013-10-10 10:20:00,19.61,19.65,19.61,19.65,23600.0,15.3075,15.3387,15.3075,15.3387,23600.0
2013-10-10 10:30:00,19.66,19.67,19.63,19.66,15400.0,15.3465,15.3543,15.3231,15.3465,15400.0
2013-10-10 10:40:00,19.66,19.68,19.64,19.64,27600.0,15.3465,15.3621,15.3309,15.3309,27600.0
2013-10-10 10:50:00,19.64,19.66,19.59,19.59,82000.0,15.3309,15.3465,15.2919,15.2919,82000.0
2013-10-10 11:00:00,19.59,19.6,19.56,19.58,70400.0,15.2919,15.2997,15.2684,15.2841,70400.0
2013-10-10 11:10:00,19.58,19.63,19.58,19.61,28600.0,15.2841,15.3231,15.2841,15.3075,28600.0
2013-10-10 11:20:00,19.61,19.7,19.61,19.7,109000.0,15.3075,15.3777,15.3075,15.3777,109000.0
2013-10-10 11:30:00,19.7,19.74,19.67,19.72,57600.0,15.3777,15.409,15.3543,15.3933,57600.0
2013-10-10 11:40:00,19.73,19.74,19.71,19.72,17000.0,15.4011,15.409,15.3855,15.3933,17000.0
2013-10-10 11:50:00,19.72,19.74,19.71,19.71,19000.0,15.3933,15.409,15.3855,15.3855,19000.0
2013-10-10 12:00:00,19.72,19.73,19.71,19.71,18600.0,15.3933,15.4011,15.3855,15.3855,18600.0
2013-10-10 12:10:00,19.71,19.72,19.7,19.71,12800.0,15.3855,15.3933,15.3777,15.3855,12800.0
2013-10-10 12:20:00,19.71,19.72,19.7,19.71,9800.0,15.3855,15.3933,15.3777,15.3855,9800.0
2013-10-10 12:30:00,19.72,19.75,19.72,19.75,15600.0,15.3933,15.4168,15.3933,15.4168,15600.0
2013-10-10 12:40:00,19.75,19.75,19.74,19.75,16600.0,15.4168,15.4168,15.409,15.4168,16600.0
2013-10-10 12:50:00,19.75,19.77,19.74,19.76,22400.0,15.4168,15.4324,15.409,15.4246,22400.0
2013-10-10 13:00:00,19.76,19.77,19.75,19.77,22200.0,15.4246,15.4324,15.4168,15.4324,22200.0
2013-10-10 13:10:00,19.77,19.8,19.77,19.78,41600.0,15.4324,15.4558,15.4324,15.4402,41600.0
2013-10-10 13:20:00,19.78,19.8,19.77,19.8,18800.0,15.4402,15.4558,15.4324,15.4558,18800.0
2013-10-10 13:30:00,19.79,19.81,19.77,19.79,40400.0,15.448,15.4636,15.4324,15.448,40400.0
2013-10-10 13:40:00,19.78,19.81,19.78,19.8,30400.0,15.4402,15.4636,15.4402,15.4558,30400.0
2013-10-10 13:50:00,19.81,19.81,19.79,19.79,30800.0,15.4636,15.4636,15.448,15.448,30800.0
2013-10-10 14:00:00,19.79,19.79,19.76,19.77,40600.0,15.448,15.448,15.4246,15.4324,40600.0
2013-10-10 14:10:00,19.77,19.8,19.76,19.78,48800.0,15.4324,15.4558,15.4246,15.4402,48800.0
2013-10-10 14:20:00,19.78,19.81,19.78,19.81,25600.0,15.4402,15.4636,15.4402,15.4636,25600.0
2013-10-10 14:30:00,19.81,19.82,19.79,19.82,55800.0,15.4636,15.4714,15.448,15.4714,55800.0
2013-10-10 14:40:00,19.82,19.83,19.82,19.83,27000.0,15.4714,15.4792,15.4714,15.4792,27000.0
2013-10-10 14:50:00,19.83,19.84,19.8,19.8,56200.0,15.4792,15.487,15.4558,15.4558,56200.0
2013-10-10 15:00:00,19.81,19.86,19.81,19.86,79400.0,15.4636,15.5026,15.4636,15.5026,79400.0
2013-10-10 15:10:00,19.85,19.89,19.85,19.86,65600.0,15.4948,15.526,15.4948,15.5026,65600.0
2013-10-10 15:20:00,19.86,19.89,19.86,19.88,80400.0,15.5026,15.526,15.5026,15.5182,80400.0
2013-10-10 15:30:00,19.89,19.89,19.86,19.86,76000.0,15.526,15.526,15.5026,15.5026,76000.0
2013-10-10 15:40:00,19.87,19.89,19.82,19.84,131200.0,15.5104,15.526,15.4714,15.487,131200.0
2013-10-10 15:50:00,19.83,19.86,19.83,19.84,310200.0,15.4792,15.5026,15.4792,15.487,310200.0
2013-10-11 09:30:00,19.78,19.8,19.73,19.8,62600.0,15.4402,15.4558,15.4011,15.4558,62600.0
2013-10-11 09:40:00,19.82,19.86,19.8,19.85,16200.0,15.4714,15.5026,15.4558,15.4948,16200.0
2013-10-11 09:50:00,19.86,19.86,19.8,19.83,17800.0,15.5026,15.5026,15.4558,15.4792,17800.0
2013-10-11 10:00:00,19.84,19.89,19.83,19.88,25400.0,15.487,15.526,15.4792,15.5182,25400.0
2013-10-11 10:10:00,19.87,19.88,19.85,19.86,28800.0,15.5104,15.5182,15.4948,15.5026,28800.0
2013-10-11 10:20:00,19.85,19.88,19.84,19.87,90200.0,15.4948,15.5182,15.487,15.5104,90200.0
2013-10-11 10:30:00,19.87,19.89,19.86,19.86,25000.0,15.5104,15.526,15.5026,15.5026,25000.0
2013-10-11 10:40:00,19.86,19.92,19.86,19.91,90800.0,15.5026,15.5495,15.5026,15.5417,90800.0
2013-10-11 10:50:00,19.89,19.93,19.88,19.93,41400.0,15.526,15.5573,15.5182,15.5573,41400.0
2013-10-11 11:00:00,19.93,19.96,19.91,19.94,36400.0,15.5573,15.5807,15.5417,15.5651,36400.0
2013-10-11 11:10:00,19.94,19.95,19.93,19.93,19000.0,15.5651,15.5729,15.5573,15.5573,19000.0
2013-10-11 11:20:00,19.93,19.97,19.93,19.96,28600.0,15.5573,15.5885,15.5573,15.5807,28600.0
2013-10-11 11:30:00,19.96,20.03,19.96,20.03,30000.0,15.5807,15.6353,15.5807,15.6353,30000.0
2013-10-11 11:40:00,20.02,20.04,20.01,20.03,36200.0,15.6275,15.6431,15.6197,15.6353,36200.0
2013-10-11 11:50:00,20.02,20.05,20.02,20.05,29400.0,15.6275,15.6509,15.6275,15.6509,29400.0
2013-10-11 12:00:00,20.05,20.06,20.04,20.05,21200.0,15.6509,15.6587,15.6431,15.6509,21200.0
2013-10-11 12:10:00,20.05,20.05,20.02,20.05,20200.0,15.6509,15.6509,15.6275,15.6509,20200.0
2013-10-11 12:20:00,20.06,20.07,20.05,20.05,17800.0,15.6587,15.6666,15.6509,15.6509,17800.0
2013-10-11 12:30:00,20.04,20.07,20.04,20.06,19600.0,15.6431,15.6666,15.6431,15.6587,19600.0
2013-10-11 12:40:00,20.06,20.09,20.06,20.08,26000.0,15.6587,15.6822,15.6587,15.6744,26000.0
2013-10-11 12:50:00,20.08,20.08,20.06,20.07,25600.0,15.6744,15.6744,15.6587,15.6666,25600.0
2013-10-11 13:00:00,20.07,20.09,20.05,20.09,26800.0,15.6666,15.6822,15.6509,15.6822,26800.0
2013-10-11 13:10:00,20.09,20.09,20.04,20.05,43400.0,15.6822,15.6822,15.6431,15.6509,43400.0
2013-10-11 13:20:00,20.05,20.08,20.04,20.08,30200.0,15.6509,15.6744,15.6431,15.6744,30200.0
2013-10-11 13:30:00,20.08,20.1,20.08,20.09,37000.0,15.6744,15.69,15.6744,15.6822,37000.0
2013-10-11 13:40:00,20.09,20.09,20.08,20.08,26000.0,15.6822,15.6822,15.6744,15.6744,26000.0
2013-10-11 13:50:00,20.08,20.09,20.07,20.09,41000.0,15.6744,15.6822,15.6666,15.6822,41000.0
2013-10-11 14:00:00,20.09,20.11,20.09,20.11,36200.0,15.6822,15.6978,15.6822,15.6978,36200.0
2013-10-11 14:10:00,20.11,20.11,20.08,20.09,36600.0,15.6978,15.6978,15.6744,15.6822,36600.0
2013-10-11 14:20:00,20.09,20.09,20.07,20.08,47000.0,15.6822,15.6822,15.6666,15.6744,47000.0
2013-10-11 14:30:00,20.07,20.07,20.05,20.05,34600.0,15.6666,15.6666,15.6509,15.6509,34600.0
2013-10-11 14:40:00,20.05,20.05,20.03,20.05,27200.0,15.6509,15.6509,15.6353,15.6509,27200.0
2013-10-11 14:50:00,20.05,20.05,20.04,20.04,12600.0,15.6509,15.6509,15.6431,15.6431,12600.0
2013-10-11 15:00:00,20.04,20.05,20.03,20.03,28000.0,15.6431,15.6509,15.6353,15.6353,28000.0
2013-10-11 15:10:00,20.03,20.05,20.02,20.03,58800.0,15.6353,15.6509,15.6275,15.6353,58800.0
2013-10-11 15:20:00,20.03,20.05,20.02,20.04,52200.0,15.6353,15.6509,15.6275,15.6431,52200.0
2013-10-11 15:30:00,20.05,20.07,20.02,20.03,63000.0,15.6509,15.6666,15.6275,15.6353,63000.0
2013-10-11 15:40:00,20.02,20.03,19.99,20.0,65200.0,15.6275,15.6353,15.6041,15.6119,65200.0
2013-10-11 15:50:00,20.0,20.05,20.0,20.05,126200.0,15.6119,15.6509,15.6119,15.6509,126200.0
2013-10-14 09:30:00,19.94,20.07,19.94,20.04,77800.0,15.5651,15.6666,15.5651,15.6431,77800.0
2013-10-14 09:40:00,20.04,20.06,19.99,20.06,47800.0,15.6431,15.6587,15.6041,15.6587,47800.0
2013-10-14 09:50:00,20.06,20.13,20.06,20.11,19400.0,15.6587,15.7134,15.6587,15.6978,19400.0
2013-10-14 10:00:00,20.11,20.11,20.05,20.05,29800.0,15.6978,15.6978,15.6509,15.6509,29800.0
2013-10-14 10:10:00,20.05,20.13,20.04,20.11,25400.0,15.6509,15.7134,15.6431,15.6978,25400.0
2013-10-14 10:20:00,20.1,20.13,20.1,20.12,37800.0,15.69,15.7134,15.69,15.7056,37800.0
2013-10-14 10:30:00,20.11,20.13,20.1,20.12,24600.0,15.6978,15.7134,15.69,15.7056,24600.0
2013-10-14 10:40:00,20.11,20.13,20.1,20.13,26800.0,15.6978,15.7134,15.69,15.7134,26800.0
2013-10-14 10:50:00,20.13,20.13,20.08,20.1,17000.0,15.7134,15.7134,15.6744,15.69,17000.0
2013-10-14 11:00:00,20.1,20.12,20.1,20.1,16600.0,15.69,15.7056,15.69,15.69,16600.0
2013-10-14 11:10:00,20.1,20.11,20.1,20.11,16800.0,15.69,15.6978,15.69,15.6978,16800.0
2013-10-14 11:20:00,20.11,20.11,20.1,20.11,12400.0,15.6978,15.6978,15.69,15.6978,12400.0
2013-10-14 11:30:00,20.11,20.17,20.11,20.17,22200.0,15.6978,15.7446,15.6978,15.7446,22200.0
2013-10-14 11:40:00,20.17,20.17,20.14,20.15,9200.0,15.7446,15.7446,15.7212,15.729,9200.0
2013-10-14 11:50:00,20.16,20.21,20.16,20.2,27800.0,15.7368,15.7758,15.7368,15.768,27800.0
2013-10-14 12:00:00,20.19,20.2,20.16,20.16,10400.0,15.7602,15.768,15.7368,15.7368,10400.0
2013-10-14 12:10:00,20.16,20.18,20.15,20.18,14200.0,15.7368,15.7524,15.729,15.7524,14200.0
2013-10-14 12:20:00,20.18,20.19,20.18,20.19,14800.0,15.7524,15.7602,15.7524,15.7602,14800.0
2013-10-14 12:30:00,20.2,20.21,20.18,20.2,15000.0,15.768,15.7758,15.7524,15.768,15000.0
2013-10-14 12:40:00,20.21,20.21,20.2,20.21,18000.0,15.7758,15.7758,15.768,15.7758,18000.0
2013-10-14 12:50:00,20.21,20.22,20.19,20.21,16600.0,15.7758,15.7836,15.7602,15.7758,16600.0
2013-10-14 13:00:00,20.21,20.24,20.2,20.23,137000.0,15.7758,15.7993,15.768,15.7914,137000.0
2013-10-14 13:10:00,20.22,20.25,20.21,20.22,48800.0,15.7836,15.8071,15.7758,15.7836,48800.0
2013-10-14 13:20:00,20.23,20.23,20.22,20.23,80800.0,15.7914,15.7914,15.7836,15.7914,80800.0
2013-10-14 13:30:00,20.23,20.23,20.21,20.21,23000.0,15.7914,15.7914,15.7758,15.7758,23000.0
2013-10-14 13:40:00,20.22,20.23,20.2,20.2,32600.0,15.7836,15.7914,15.768,15.768,32600.0
2013-10-14 13:50:00,20.2,20.2,20.18,20.19,39400.0,15.768,15.768,15.7524,15.7602,39400.0
2013-10-14 14:00:00,20.19,20.24,20.18,20.22,41000.0,15.7602,15.7993,15.7524,15.7836,41000.0
2013-10-14 14:10:00,20.22,20.23,20.21,20.22,48000.0,15.7836,15.7914,15.7758,15.7836,48000.0
2013-10-14 14:20:00,20.22,20.23,20.21,20.21,46800.0,15.7836,15.7914,15.7758,15.7758,46800.0
2013-10-14 14:30:00,20.21,20.23,20.21,20.22,37600.0,15.7758,15.7914,15.7758,15.7836,37600.0
2013-10-14 14:40:00,20.22,20.22,20.18,20.21,39600.0,15.7836,15.7836,15.7524,15.7758,39600.0
2013-10-14 14:50:00,20.22,20.22,20.18,20.19,28000.0,15.7836,15.7836,15.7524,15.7602,28000.0
2013-10-14 15:00:00,20.19,20.23,20.17,20.23,61000.0,15.7602,15.7914,15.7446,15.7914,61000.0
2013-10-14 15:10:00,20.23,20.23,20.18,20.18,42200.0,15.7914,15.7914,15.7524,15.7524,42200.0
2013-10-14 15:20:00,20.18,20.18,20.17,20.18,30200.0,15.7524,15.7524,15.7446,15.7524,30200.0
2013-10-14 15:30:00,20.18,20.2,20.17,20.18,66400.0,15.7524,15.768,15.7446,15.7524,66400.0
2013-10-14 15:40:00,20.18,20.18,20.14,20.14,58000.0,15.7524,15.7524,15.7212,15.7212,58000.0
2013-10-14 15:50:00,20.14,20.21,20.14,20.2,202400.0,15.7212,15.7758,15.7212,15.768,202400.0
2013-10-15 09:30:00,20.04,20.15,20.03,20.04,81600.0,15.6431,15.729,15.6353,15.6431,81600.0
2013-10-15 09:40:00,20.05,20.05,19.97,20.0,48600.0,15.6509,15.6509,15.5885,15.6119,48600.0
2013-10-15 09:50:00,19.99,20.02,19.97,20.0,81400.0,15.6041,15.6275,15.5885,15.6119,81400.0
2013-10-15 10:00:00,20.0,20.02,19.98,20.02,33800.0,15.6119,15.6275,15.5963,15.6275,33800.0
2013-10-15 10:10:00,20.02,20.03,20.0,20.0,26400.0,15.6275,15.6353,15.6119,15.6119,26400.0
2013-10-15 10:20:00,20.01,20.04,20.0,20.0,44200.0,15.6197,15.6431,15.6119,15.6119,44200.0
2013-10-15 10:30:00,20.0,20.01,19.98,19.98,17600.0,15.6119,15.6197,15.5963,15.5963,17600.0
2013-10-15 10:40:00,19.98,20.0,19.93,19.93,41400.0,15.5963,15.6119,15.5573,15.5573,41400.0
2013-10-15 10:50:00,19.93,19.93,19.9,19.91,41800.0,15.5573,15.5573,15.5339,15.5417,41800.0
2013-10-15 11:00:00,19.91,19.93,19.88,19.88,32200.0,15.5417,15.5573,15.5182,15.5182,32200.0
2013-10-15 11:10:00,19.89,19.97,19.88,19.95,48800.0,15.526,15.5885,15.5182,15.5729,48800.0
2013-10-15 11:20:00,19.95,19.98,19.95,19.96,21600.0,15.5729,15.5963,15.5729,15.5807,21600.0
2013-10-15 11:30:00,19.97,19.97,19.93,19.93,16600.0,15.5885,15.5885,15.5573,15.5573,16600.0
2013-10-15 11:40:00,19.93,19.96,19.93,19.93,38000.0,15.5573,15.5807,15.5573,15.5573,38000.0
2013-10-15 11:50:00,19.93,19.97,19.93,19.93,45600.0,15.5573,15.5885,15.5573,15.5573,45600.0
2013-10-15 12:00:00,19.93,19.93,19.91,19.92,73000.0,15.5573,15.5573,15.5417,15.5495,73000.0
2013-10-15 12:10:00,19.92,19.93,19.86,19.88,82800.0,15.5495,15.5573,15.5026,15.5182,82800.0
2013-10-15 12:20:00,19.88,19.89,19.86,19.86,30800.0,15.5182,15.526,15.5026,15.5026,30800.0
2013-10-15 12:30:00,19.86,19.9,19.85,19.87,21600.0,15.5026,15.5339,15.4948,15.5104,21600.0
2013-10-15 12:40:00,19.87,19.91,19.86,19.89,71000.0,15.5104,15.5417,15.5026,15.526,71000.0
2013-10-15 12:50:00,19.89,19.89,19.86,19.87,58000.0,15.526,15.526,15.5026,15.5104,58000.0
2013-10-15 13:00:00,19.87,19.88,19.84,19.86,57200.0,15.5104,15.5182,15.487,15.5026,57200.0
2013-10-15 13:10:00,19.86,19.88,19.85,19.86,25800.0,15.5026,15.5182,15.4948,15.5026,25800.0
2013-10-15 13:20:00,19.85,19.86,19.83,19.83,29000.0,15.4948,15.5026,15.4792,15.4792,29000.0
2013-10-15 13:30:00,19.83,19.86,19.83,19.85,34400.0,15.4792,15.5026,15.4792,15.4948,34400.0
2013-10-15 13:40:00,19.85,19.87,19.85,19.87,23400.0,15.4948,15.5104,15.4948,15.5104,23400.0
2013-10-15 13:50:00,19.87,19.89,19.86,19.86,32000.0,15.5104,15.526,15.5026,15.5026,32000.0
2013-10-15 14:00:00,19.87,19.89,19.85,19.86,75200.0,15.5104,15.526,15.4948,15.5026,75200.0
2013-10-15 14:10:00,19.86,19.86,19.83,19.84,48200.0,15.5026,15.5026,15.4792,15.487,48200.0
2013-10-15 14:20:00,19.84,19.85,19.81,19.82,59400.0,15.487,15.4948,15.4636,15.4714,59400.0
2013-10-15 14:30:00,19.82,19.82,19.77,19.8,59000.0,15.4714,15.4714,15.4324,15.4558,59000.0
2013-10-15 14:40:00,19.8,19.81,19.75,19.78,125800.0,15.4558,15.4636,15.4168,15.4402,125800.0
2013-10-15 14:50:00,19.79,19.83,19.79,19.82,60800.0,15.448,15.4792,15.448,15.4714,60800.0
2013-10-15 15:00:00,19.82,19.89,19.81,19.88,130400.0,15.4714,15.526,15.4636,15.5182,130400.0
2013-10-15 15:10:00,19.88,19.9,19.87,19.89,103600.0,15.5182,15.5339,15.5104,15.526,103600.0
2013-10-15 15:20:00,19.88,19.89,19.86,19.88,118800.0,15.5182,15.526,15.5026,15.5182,118800.0
2013-10-15 15:30:00,19.88,19.88,19.83,19.83,51200.0,15.5182,15.5182,15.4792,15.4792,51200.0
2013-10-15 15:40:00,19.83,19.84,19.78,19.79,155400.0,15.4792,15.487,15.4402,15.448,155400.0
2013-10-15 15:50:00,19.79,19.81,19.77,19.78,238200.0,15.448,15.4636,15.4324,15.4402,238200.0
2013-10-16 09:30:00,19.86,19.95,19.74,19.75,104600.0,15.5026,15.5729,15.409,15.4168,104600.0
2013-10-16 09:40:00,19.75,19.8,19.73,19.77,57200.0,15.4168,15.4558,15.4011,15.4324,57200.0
2013-10-16 09:50:00,19.78,19.85,19.73,19.83,111600.0,15.4402,15.4948,15.4011,15.4792,111600.0
2013-10-16 10:00:00,19.83,19.86,19.82,19.85,43400.0,15.4792,15.5026,15.4714,15.4948,43400.0
2013-10-16 10:10:00,19.85,19.88,19.83,19.86,76800.0,15.4948,15.5182,15.4792,15.5026,76800.0
2013-10-16 10:20:00,19.85,19.88,19.85,19.86,43200.0,15.4948,15.5182,15.4948,15.5026,43200.0
2013-10-16 10:30:00,19.86,19.9,19.86,19.87,41600.0,15.5026,15.5339,15.5026,15.5104,41600.0
2013-10-16 10:40:00,19.86,19.88,19.85,19.88,66800.0,15.5026,15.5182,15.4948,15.5182,66800.0
2013-10-16 10:50:00,19.88,19.89,19.85,19.88,105000.0,15.5182,15.526,15.4948,15.5182,105000.0
2013-10-16 11:00:00,19.88,19.89,19.86,19.89,105200.0,15.5182,15.526,15.5026,15.526,105200.0
2013-10-16 11:10:00,19.89,19.91,19.86,19.86,38200.0,15.526,15.5417,15.5026,15.5026,38200.0
2013-10-16 11:20:00,19.86,19.88,19.83,19.84,66800.0,15.5026,15.5182,15.4792,15.487,66800.0
2013-10-16 11:30:00,19.84,19.85,19.81,19.82,101000.0,15.487,15.4948,15.4636,15.4714,101000.0
2013-10-16 11:40:00,19.82,19.85,19.82,19.83,45600.0,15.4714,15.4948,15.4714,15.4792,45600.0
2013-10-16 11:50:00,19.83,19.84,19.81,19.83,78600.0,15.4792,15.487,15.4636,15.4792,78600.0
2013-10-16 12:00:00,19.83,19.9,19.83,19.89,62600.0,15.4792,15.5339,15.4792,15.526,62600.0
2013-10-16 12:10:00,19.89,19.9,19.86,19.89,52400.0,15.526,15.5339,15.5026,15.526,52400.0
2013-10-16 12:20:00,19.88,19.9,19.86,19.88,29800.0,15.5182,15.5339,15.5026,15.5182,29800.0
2013-10-16 12:30:00,19.88,19.93,19.86,19.92,24600.0,15.5182,15.5573,15.5026,15.5495,24600.0
2013-10-16 12:40:00,19.92,19.93,19.9,19.91,14400.0,15.5495,15.5573,15.5339,15.5417,14400.0
2013-10-16 12:50:00,19.91,19.92,19.9,19.92,42400.0,15.5417,15.5495,15.5339,15.5495,42400.0
2013-10-16 13:00:00,19.92,19.94,19.92,19.93,22000.0,15.5495,15.5651,15.5495,15.5573,22000.0
2013-10-16 13:10:00,19.92,19.96,19.92,19.96,23800.0,15.5495,15.5807,15.5495,15.5807,23800.0
2013-10-16 13:20:00,19.96,19.97,19.95,19.96,20600.0,15.5807,15.5885,15.5729,15.5807,20600.0
2013-10-16 13:30:00,19.97,19.97,19.96,19.97,23000.0,15.5885,15.5885,15.5807,15.5885,23000.0
2013-10-16 13:40:00,19.97,19.97,19.95,19.96,31800.0,15.5885,15.5885,15.5729,15.5807,31800.0
2013-10-16 13:50:00,19.95,19.97,19.95,19.95,50400.0,15.5729,15.5885,15.5729,15.5729,50400.0
2013-10-16 14:00:00,19.94,19.95,19.93,19.95,40000.0,15.5651,15.5729,15.5573,15.5729,40000.0
2013-10-16 14:10:00,19.94,19.95,19.93,19.94,30600.0,15.5651,15.5729,15.5573,15.5651,30600.0
2013-10-16 14:20:00,19.94,19.95,19.91,19.91,47400.0,15.5651,15.5729,15.5417,15.5417,47400.0
2013-10-16 14:30:00,19.91,19.91,19.89,19.89,38400.0,15.5417,15.5417,15.526,15.526,38400.0
2013-10-16 14:40:00,19.89,19.9,19.88,19.9,30200.0,15.526,15.5339,15.5182,15.5339,30200.0
2013-10-16 14:50:00,19.9,19.9,19.88,19.9,44200.0,15.5339,15.5339,15.5182,15.5339,44200.0
2013-10-16 15:00:00,19.9,19.91,19.88,19.91,53400.0,15.5339,15.5417,15.5182,15.5417,53400.0
2013-10-16 15:10:00,19.9,19.93,19.9,19.93,35200.0,15.5339,15.5573,15.5339,15.5573,35200.0
2013-10-16 15:20:00,19.92,19.93,19.89,19.9,74200.0,15.5495,15.5573,15.526,15.5339,74200.0
2013-10-16 15:30:00,19.9,19.93,19.9,19.93,193200.0,15.5339,15.5573,15.5339,15.5573,193200.0
2013-10-16 15:40:00,19.92,19.93,19.91,19.93,80400.0,15.5495,15.5573,15.5417,15.5573,80400.0
2013-10-16 15:50:00,19.93,19.97,19.91,19.96,256400.0,15.5573,15.5885,15.5417,15.5807,256400.0
2013-10-17 09:30:00,19.79,19.81,19.67,19.74,137600.0,15.448,15.4636,15.3543,15.409,137600.0
2013-10-17 09:40:00,19.75,19.82,19.73,19.8,47400.0,15.4168,15.4714,15.4011,15.4558,47400.0
2013-10-17 09:50:00,19.81,19.82,19.79,19.8,41800.0,15.4636,15.4714,15.448,15.4558,41800.0
2013-10-17 10:00:00,19.8,19.81,19.76,19.77,48000.0,15.4558,15.4636,15.4246,15.4324,48000.0
2013-10-17 10:10:00,19.77,19.82,19.75,19.82,27600.0,15.4324,15.4714,15.4168,15.4714,27600.0
2013-10-17 10:20:00,19.82,19.89,19.81,19.89,56400.0,15.4714,15.526,15.4636,15.526,56400.0
2013-10-17 10:30:00,19.9,19.93,19.88,19.93,35800.0,15.5339,15.5573,15.5182,15.5573,35800.0
2013-10-17 10:40:00,19.93,19.96,19.92,19.93,38600.0,15.5573,15.5807,15.5495,15.5573,38600.0
2013-10-17 10:50:00,19.93,19.95,19.92,19.93,50400.0,15.5573,15.5729,15.5495,15.5573,50400.0
2013-10-17 11:00:00,19.94,19.96,19.93,19.96,49600.0,15.5651,15.5807,15.5573,15.5807,49600.0
2013-10-17 11:10:00,19.96,19.97,19.95,19.97,69800.0,15.5807,15.5885,15.5729,15.5885,69800.0
2013-10-17 11:20:00,19.97,20.0,19.96,20.0,30400.0,15.5885,15.6119,15.5807,15.6119,30400.0
2013-10-17 11:30:00,20.0,20.03,20.0,20.03,35400.0,15.6119,15.6353,15.6119,15.6353,35400.0
2013-10-17 11:40:00,20.03,20.04,20.02,20.03,39000.0,15.6353,15.6431,15.6275,15.6353,39000.0
2013-10-17 11:50:00,20.02,20.03,20.01,20.02,43000.0,15.6275,15.6353,15.6197,15.6275,43000.0
2013-10-17 12:00:00,20.02,20.04,20.02,20.03,23400.0,15.6275,15.6431,15.6275,15.6353,23400.0
2013-10-17 12:10:00,20.04,20.07,20.04,20.07,27400.0,15.6431,15.6666,15.6431,15.6666,27400.0
2013-10-17 12:20:00,20.07,20.09,20.07,20.07,30600.0,15.6666,15.6822,15.6666,15.6666,30600.0
2013-10-17 12:30:00,20.07,20.09,20.07,20.09,66200.0,15.6666,15.6822,15.6666,15.6822,66200.0
2013-10-17 12:40:00,20.09,20.11,20.08,20.1,35800.0,15.6822,15.6978,15.6744,15.69,35800.0
2013-10-17 12:50:00,20.1,20.13,20.1,20.11,61800.0,15.69,15.7134,15.69,15.6978,61800.0
2013-10-17 13:00:00,20.11,20.13,20.11,20.13,35000.0,15.6978,15.7134,15.6978,15.7134,35000.0
2013-10-17 13:10:00,20.13,20.15,20.11,20.11,36200.0,15.7134,15.729,15.6978,15.6978,36200.0
2013-10-17 13:20:00,20.11,20.11,20.1,20.11,27800.0,15.6978,15.6978,15.69,15.6978,27800.0
2013-10-17 13:30:00,20.11,20.12,20.1,20.1,27400.0,15.6978,15.7056,15.69,15.69,27400.0
2013-10-17 13:40:00,20.1,20.1,20.09,20.09,11400.0,15.69,15.69,15.6822,15.6822,11400.0
2013-10-17 13:50:00,20.09,20.1,20.08,20.09,29600.0,15.6822,15.69,15.6744,15.6822,29600.0
2013-10-17 14:00:00,20.09,20.09,20.06,20.09,99800.0,15.6822,15.6822,15.6587,15.6822,99800.0
2013-10-17 14:10:00,20.1,20.1,20.06,20.07,32800.0,15.69,15.69,15.6587,15.6666,32800.0
2013-10-17 14:20:00,20.06,20.09,20.06,20.07,63800.0,15.6587,15.6822,15.6587,15.6666,63800.0
2013-10-17 14:30:00,20.07,20.08,20.05,20.05,33400.0,15.6666,15.6744,15.6509,15.6509,33400.0
2013-10-17 14:40:00,20.05,20.05,20.04,20.04,14800.0,15.6509,15.6509,15.6431,15.6431,14800.0
2013-10-17 14:50:00,20.04,20.05,20.03,20.05,42000.0,15.6431,15.6509,15.6353,15.6509,42000.0
2013-10-17 15:00:00,20.05,20.07,20.04,20.07,33000.0,15.6509,15.6666,15.6431,15.6666,33000.0
2013-10-17 15:10:00,20.07,20.09,20.06,20.08,81800.0,15.6666,15.6822,15.6587,15.6744,81800.0
2013-10-17 15:20:00,20.08,20.1,20.07,20.09,51200.0,15.6744,15.69,15.6666,15.6822,51200.0
2013-10-17 15:30:00,20.09,20.11,20.09,20.11,48200.0,15.6822,15.6978,15.6822,15.6978,48200.0
2013-10-17 15:40:00,20.1,20.11,20.09,20.1,81800.0,15.69,15.6978,15.6822,15.69,81800.0
2013-10-17 15:50:00,20.1,20.11,20.08,20.09,132400.0,15.69,15.6978,15.6744,15.6822,132400.0
2013-10-18 09:30:00,19.32,20.13,19.32,19.95,287200.0,15.0811,15.7134,15.0811,15.5729,287200.0
2013-10-18 09:40:00,19.95,20.0,19.94,20.0,83200.0,15.5729,15.6119,15.5651,15.6119,83200.0
2013-10-18 09:50:00,20.0,20.06,20.0,20.02,65800.0,15.6119,15.6587,15.6119,15.6275,65800.0
2013-10-18 10:00:00,20.04,20.05,20.0,20.02,59800.0,15.6431,15.6509,15.6119,15.6275,59800.0
2013-10-18 10:10:00,20.02,20.02,19.99,20.0,46600.0,15.6275,15.6275,15.6041,15.6119,46600.0
2013-10-18 10:20:00,20.0,20.01,19.99,20.0,27000.0,15.6119,15.6197,15.6041,15.6119,27000.0
2013-10-18 10:30:00,19.99,20.0,19.98,19.99,32600.0,15.6041,15.6119,15.5963,15.6041,32600.0
2013-10-18 10:40:00,20.0,20.0,19.99,20.0,31400.0,15.6119,15.6119,15.6041,15.6119,31400.0
2013-10-18 10:50:00,20.0,20.01,19.99,20.0,20200.0,15.6119,15.6197,15.6041,15.6119,20200.0
2013-10-18 11:00:00,20.0,20.02,20.0,20.0,15600.0,15.6119,15.6275,15.6119,15.6119,15600.0
2013-10-18 11:10:00,20.0,20.03,19.99,20.0,22800.0,15.6119,15.6353,15.6041,15.6119,22800.0
2013-10-18 11:20:00,19.99,19.99,19.98,19.99,14400.0,15.6041,15.6041,15.5963,15.6041,14400.0
2013-10-18 11:30:00,20.0,20.02,19.99,20.02,29200.0,15.6119,15.6275,15.6041,15.6275,29200.0
2013-10-18 11:40:00,20.01,20.02,20.0,20.01,53400.0,15.6197,15.6275,15.6119,15.6197,53400.0
2013-10-18 11:50:00,20.02,20.02,19.99,20.0,20000.0,15.6275,15.6275,15.6041,15.6119,20000.0
2013-10-18 12:00:00,20.0,20.02,19.99,20.02,15400.0,15.6119,15.6275,15.6041,15.6275,15400.0
2013-10-18 12:10:00,20.01,20.02,20.0,20.0,29200.0,15.6197,15.6275,15.6119,15.6119,29200.0
2013-10-18 12:20:00,20.0,20.02,20.0,20.0,13800.0,15.6119,15.6275,15.6119,15.6119,13800.0
2013-10-18 12:30:00,20.01,20.04,20.01,20.04,22400.0,15.6197,15.6431,15.6197,15.6431,22400.0
2013-10-18 12:40:00,20.04,20.04,20.01,20.01,37800.0,15.6431,15.6431,15.6197,15.6197,37800.0
2013-10-18 12:50:00,20.0,20.01,19.99,20.0,96600.0,15.6119,15.6197,15.6041,15.6119,96600.0
2013-10-18 13:00:00,20.0,20.0,19.99,20.0,30200.0,15.6119,15.6119,15.6041,15.6119,30200.0
2013-10-18 13:10:00,20.0,20.0,19.99,20.0,22800.0,15.6119,15.6119,15.6041,15.6119,22800.0
2013-10-18 13:20:00,20.0,20.0,19.99,19.99,23200.0,15.6119,15.6119,15.6041,15.6041,23200.0
2013-10-18 13:30:00,19.99,20.0,19.99,20.0,19000.0,15.6041,15.6119,15.6041,15.6119,19000.0
2013-10-18 13:40:00,20.0,20.01,20.0,20.0,25600.0,15.6119,15.6197,15.6119,15.6119,25600.0
2013-10-18 13:50:00,20.0,20.01,20.0,20.0,24600.0,15.6119,15.6197,15.6119,15.6119,24600.0
2013-10-18 14:00:00,20.0,20.01,20.0,20.01,22200.0,15.6119,15.6197,15.6119,15.6197,22200.0
2013-10-18 14:10:00,20.01,20.02,20.0,20.02,98400.0,15.6197,15.6275,15.6119,15.6275,98400.0
2013-10-18 14:20:00,20.02,20.05,20.01,20.05,58000.0,15.6275,15.6509,15.6197,15.6509,58000.0
2013-10-18 14:30:00,20.05,20.07,20.04,20.06,45200.0,15.6509,15.6666,15.6431,15.6587,45200.0
2013-10-18 14:40:00,20.06,20.09,20.06,20.08,50200.0,15.6587,15.6822,15.6587,15.6744,50200.0
2013-10-18 14:50:00,20.09,20.11,20.08,20.1,47600.0,15.6822,15.6978,15.6744,15.69,47600.0
2013-10-18 15:00:00,20.1,20.11,20.08,20.08,93400.0,15.69,15.6978,15.6744,15.6744,93400.0
2013-10-18 15:10:00,20.09,20.11,20.08,20.1,71800.0,15.6822,15.6978,15.6744,15.69,71800.0
2013-10-18 15:20:00,20.1,20.11,20.09,20.11,79400.0,15.69,15.6978,15.6822,15.6978,79400.0
2013-10-18 15:30:00,20.1,20.11,20.1,20.1,109600.0,15.69,15.6978,15.69,15.69,109600.0
2013-10-18 15:40:00,20.11,20.11,20.09,20.11,92800.0,15.6978,15.6978,15.6822,15.6978,92800.0
2013-10-18 15:50:00,20.11,20.15,20.11,20.14,250000.0,15.6978,15.729,15.6978,15.7212,250000.0
2013-10-21 09:30:00,20.22,20.31,20.16,20.22,71200.0,15.7836,15.8539,15.7368,15.7836,71200.0
2013-10-21 09:40:00,20.22,20.24,20.18,20.21,36000.0,15.7836,15.7993,15.7524,15.7758,36000.0
2013-10-21 09:50:00,20.21,20.27,20.21,20.25,98800.0,15.7758,15.8227,15.7758,15.8071,98800.0
2013-10-21 10:00:00,20.25,20.25,20.22,20.25,60400.0,15.8071,15.8071,15.7836,15.8071,60400.0
2013-10-21 10:10:00,20.25,20.28,20.2,20.21,47000.0,15.8071,15.8305,15.768,15.7758,47000.0
2013-10-21 10:20:00,20.21,20.21,20.16,20.16,46600.0,15.7758,15.7758,15.7368,15.7368,46600.0
2013-10-21 10:30:00,20.16,20.18,20.15,20.17,30200.0,15.7368,15.7524,15.729,15.7446,30200.0
2013-10-21 10:40:00,20.15,20.17,20.15,20.16,27800.0,15.729,15.7446,15.729,15.7368,27800.0
2013-10-21 10:50:00,20.17,20.18,20.14,20.16,28600.0,15.7446,15.7524,15.7212,15.7368,28600.0
2013-10-21 11:00:00,20.17,20.17,20.14,20.16,22600.0,15.7446,15.7446,15.7212,15.7368,22600.0
2013-10-21 11:10:00,20.15,20.18,20.15,20.18,16800.0,15.729,15.7524,15.729,15.7524,16800.0
2013-10-21 11:20:00,20.17,20.19,20.16,20.19,26800.0,15.7446,15.7602,15.7368,15.7602,26800.0
2013-10-21 11:30:00,20.19,20.21,20.18,20.18,19000.0,15.7602,15.7758,15.7524,15.7524,19000.0
2013-10-21 11:40:00,20.18,20.19,20.16,20.17,18200.0,15.7524,15.7602,15.7368,15.7446,18200.0
2013-10-21 11:50:00,20.17,20.22,20.17,20.21,34000.0,15.7446,15.7836,15.7446,15.7758,34000.0
2013-10-21 12:00:00,20.22,20.23,20.21,20.23,10000.0,15.7836,15.7914,15.7758,15.7914,10000.0
2013-10-21 12:10:00,20.22,20.24,20.22,20.24,14000.0,15.7836,15.7993,15.7836,15.7993,14000.0
2013-10-21 12:20:00,20.24,20.24,20.22,20.23,11600.0,15.7993,15.7993,15.7836,15.7914,11600.0
2013-10-21 12:30:00,20.23,20.24,20.22,20.24,12600.0,15.7914,15.7993,15.7836,15.7993,12600.0
2013-10-21 12:40:00,20.24,20.24,20.22,20.22,21400.0,15.7993,15.7993,15.7836,15.7836,21400.0
2013-10-21 12:50:00,20.22,20.25,20.22,20.24,22000.0,15.7836,15.8071,15.7836,15.7993,22000.0
2013-10-21 13:00:00,20.25,20.29,20.25,20.25,48000.0,15.8071,15.8383,15.8071,15.8071,48000.0
2013-10-21 13:10:00,20.25,20.26,20.24,20.24,10800.0,15.8071,15.8149,15.7993,15.7993,10800.0
2013-10-21 13:20:00,20.24,20.25,20.24,20.25,21000.0,15.7993,15.8071,15.7993,15.8071,21000.0
2013-10-21 13:30:00,20.25,20.25,20.25,20.25,8800.0,15.8071,15.8071,15.8071,15.8071,8800.0
2013-10-21 13:40:00,20.25,20.26,20.25,20.25,31000.0,15.8071,15.8149,15.8071,15.8071,31000.0
2013-10-21 13:50:00,20.25,20.26,20.24,20.25,37400.0,15.8071,15.8149,15.7993,15.8071,37400.0
2013-10-21 14:00:00,20.25,20.27,20.24,20.27,33000.0,15.8071,15.8227,15.7993,15.8227,33000.0
2013-10-21 14:10:00,20.27,20.28,20.25,20.28,13600.0,15.8227,15.8305,15.8071,15.8305,13600.0
2013-10-21 14:20:00,20.28,20.28,20.25,20.27,19400.0,15.8305,15.8305,15.8071,15.8227,19400.0
2013-10-21 14:30:00,20.26,20.26,20.24,20.25,23200.0,15.8149,15.8149,15.7993,15.8071,23200.0
2013-10-21 14:40:00,20.25,20.25,20.24,20.25,14400.0,15.8071,15.8071,15.7993,15.8071,14400.0
2013-10-21 14:50:00,20.25,20.25,20.21,20.22,39400.0,15.8071,15.8071,15.7758,15.7836,39400.0
2013-10-21 15:00:00,20.23,20.27,20.22,20.26,33400.0,15.7914,15.8227,15.7836,15.8149,33400.0
2013-10-21 15:10:00,20.26,20.27,20.25,20.25,61600.0,15.8149,15.8227,15.8071,15.8071,61600.0
2013-10-21 15:20:00,20.25,20.25,20.23,20.23,41800.0,15.8071,15.8071,15.7914,15.7914,41800.0
2013-10-21 15:30:00,20.23,20.24,20.22,20.23,35200.0,15.7914,15.7993,15.7836,15.7914,35200.0
2013-10-21 15:40:00,20.24,20.25,20.22,20.25,52400.0,15.7993,15.8071,15.7836,15.8071,52400.0
2013-10-21 15:50:00,20.25,20.26,20.24,20.25,114800.0,15.8071,15.8149,15.7993,15.8071,114800.0
2013-10-22 09:30:00,20.29,20.3,20.11,20.12,247400.0,15.8383,15.8461,15.6978,15.7056,247400.0
2013-10-22 09:40:00,20.12,20.13,20.04,20.04,125800.0,15.7056,15.7134,15.6431,15.6431,125800.0
2013-10-22 09:50:00,20.03,20.09,20.02,20.05,65600.0,15.6353,15.6822,15.6275,15.6509,65600.0
2013-10-22 10:00:00,20.06,20.11,20.06,20.11,31000.0,15.6587,15.6978,15.6587,15.6978,31000.0
2013-10-22 10:10:00,20.11,20.18,20.11,20.18,63200.0,15.6978,15.7524,15.6978,15.7524,63200.0
2013-10-22 10:20:00,20.18,20.19,20.15,20.16,58000.0,15.7524,15.7602,15.729,15.7368,58000.0
2013-10-22 10:30:00,20.16,20.16,20.14,20.14,15000.0,15.7368,15.7368,15.7212,15.7212,15000.0
2013-10-22 10:40:00,20.13,20.13,20.04,20.05,49200.0,15.7134,15.7134,15.6431,15.6509,49200.0
2013-10-22 10:50:00,20.04,20.15,20.04,20.14,252400.0,15.6431,15.729,15.6431,15.7212,252400.0
2013-10-22 11:00:00,20.15,20.17,20.11,20.11,143600.0,15.729,15.7446,15.6978,15.6978,143600.0
2013-10-22 11:10:00,20.11,20.15,20.11,20.15,66000.0,15.6978,15.729,15.6978,15.729,66000.0
2013-10-22 11:20:00,20.14,20.16,20.11,20.16,19800.0,15.7212,15.7368,15.6978,15.7368,19800.0
2013-10-22 11:30:00,20.16,20.21,20.14,20.21,46800.0,15.7368,15.7758,15.7212,15.7758,46800.0
2013-10-22 11:40:00,20.2,20.22,20.19,20.21,13200.0,15.768,15.7836,15.7602,15.7758,13200.0
2013-10-22 11:50:00,20.21,20.28,20.21,20.27,80600.0,15.7758,15.8305,15.7758,15.8227,80600.0
2013-10-22 12:00:00,20.28,20.29,20.28,20.28,29400.0,15.8305,15.8383,15.8305,15.8305,29400.0
2013-10-22 12:10:00,20.28,20.3,20.24,20.24,44800.0,15.8305,15.8461,15.7993,15.7993,44800.0
2013-10-22 12:20:00,20.24,20.25,20.22,20.23,54400.0,15.7993,15.8071,15.7836,15.7914,54400.0
2013-10-22 12:30:00,20.23,20.23,20.2,20.2,11400.0,15.7914,15.7914,15.768,15.768,11400.0
2013-10-22 12:40:00,20.19,20.22,20.17,20.18,24400.0,15.7602,15.7836,15.7446,15.7524,24400.0
2013-10-22 12:50:00,20.18,20.19,20.18,20.19,19400.0,15.7524,15.7602,15.7524,15.7602,19400.0
2013-10-22 13:00:00,20.19,20.24,20.18,20.24,22800.0,15.7602,15.7993,15.7524,15.7993,22800.0
2013-10-22 13:10:00,20.23,20.24,20.22,20.23,17600.0,15.7914,15.7993,15.7836,15.7914,17600.0
2013-10-22 13:20:00,20.23,20.24,20.23,20.24,29800.0,15.7914,15.7993,15.7914,15.7993,29800.0
2013-10-22 13:30:00,20.24,20.27,20.22,20.27,44600.0,15.7993,15.8227,15.7836,15.8227,44600.0
2013-10-22 13:40:00,20.27,20.29,20.25,20.29,16400.0,15.8227,15.8383,15.8071,15.8383,16400.0
2013-10-22 13:50:00,20.29,20.31,20.29,20.31,25400.0,15.8383,15.8539,15.8383,15.8539,25400.0
2013-10-22 14:00:00,20.3,20.3,20.27,20.28,16000.0,15.8461,15.8461,15.8227,15.8305,16000.0
2013-10-22 14:10:00,20.29,20.3,20.27,20.27,20800.0,15.8383,15.8461,15.8227,15.8227,20800.0
2013-10-22 14:20:00,20.28,20.28,20.25,20.27,40800.0,15.8305,15.8305,15.8071,15.8227,40800.0
2013-10-22 14:30:00,20.28,20.29,20.27,20.29,44000.0,15.8305,15.8383,15.8227,15.8383,44000.0
2013-10-22 14:40:00,20.3,20.32,20.28,20.3,26400.0,15.8461,15.8617,15.8305,15.8461,26400.0
2013-10-22 14:50:00,20.3,20.3,20.27,20.27,28800.0,15.8461,15.8461,15.8227,15.8227,28800.0
2013-10-22 15:00:00,20.28,20.29,20.28,20.29,39200.0,15.8305,15.8383,15.8305,15.8383,39200.0
2013-10-22 15:10:00,20.29,20.3,20.26,20.27,36800.0,15.8383,15.8461,15.8149,15.8227,36800.0
2013-10-22 15:20:00,20.26,20.28,20.26,20.28,39000.0,15.8149,15.8305,15.8149,15.8305,39000.0
2013-10-22 15:30:00,20.27,20.28,20.24,20.25,103000.0,15.8227,15.8305,15.7993,15.8071,103000.0
2013-10-22 15:40:00,20.25,20.25,20.2,20.21,109200.0,15.8071,15.8071,15.768,15.7758,109200.0
2013-10-22 15:50:00,20.21,20.28,20.21,20.27,522800.0,15.7758,15.8305,15.7758,15.8227,522800.0
2013-10-23 09:30:00,20.12,20.17,19.86,19.86,177600.0,15.7056,15.7446,15.5026,15.5026,177600.0
2013-10-23 09:40:00,19.86,19.86,19.68,19.74,187200.0,15.5026,15.5026,15.3621,15.409,187200.0
2013-10-23 09:50:00,19.74,19.78,19.68,19.7,212000.0,15.409,15.4402,15.3621,15.3777,212000.0
2013-10-23 10:00:00,19.68,19.7,19.66,19.67,90800.0,15.3621,15.3777,15.3465,15.3543,90800.0
2013-10-23 10:10:00,19.66,19.67,19.61,19.61,193000.0,15.3465,15.3543,15.3075,15.3075,193000.0
2013-10-23 10:20:00,19.61,19.62,19.56,19.57,177000.0,15.3075,15.3153,15.2684,15.2763,177000.0
2013-10-23 10:30:00,19.57,19.62,19.56,19.61,58000.0,15.2763,15.3153,15.2684,15.3075,58000.0
2013-10-23 10:40:00,19.61,19.66,19.61,19.64,134600.0,15.3075,15.3465,15.3075,15.3309,134600.0
2013-10-23 10:50:00,19.63,19.63,19.59,19.61,25800.0,15.3231,15.3231,15.2919,15.3075,25800.0
2013-10-23 11:00:00,19.61,19.63,19.59,19.59,91800.0,15.3075,15.3231,15.2919,15.2919,91800.0
2013-10-23 11:10:00,19.59,19.59,19.56,19.57,52800.0,15.2919,15.2919,15.2684,15.2763,52800.0
2013-10-23 11:20:00,19.57,19.59,19.55,19.56,95200.0,15.2763,15.2919,15.2606,15.2684,95200.0
2013-10-23 11:30:00,19.55,19.58,19.54,19.55,79400.0,15.2606,15.2841,15.2528,15.2606,79400.0
2013-10-23 11:40:00,19.55,19.62,19.55,19.61,42400.0,15.2606,15.3153,15.2606,15.3075,42400.0
2013-10-23 11:50:00,19.61,19.62,19.58,19.62,110600.0,15.3075,15.3153,15.2841,15.3153,110600.0
2013-10-23 12:00:00,19.63,19.63,19.58,19.59,81000.0,15.3231,15.3231,15.2841,15.2919,81000.0
2013-10-23 12:10:00,19.59,19.63,19.59,19.59,82800.0,15.2919,15.3231,15.2919,15.2919,82800.0
2013-10-23 12:20:00,19.59,19.59,19.51,19.51,133200.0,15.2919,15.2919,15.2294,15.2294,133200.0
2013-10-23 12:30:00,19.51,19.56,19.5,19.55,48600.0,15.2294,15.2684,15.2216,15.2606,48600.0
2013-10-23 12:40:00,19.55,19.59,19.55,19.59,52400.0,15.2606,15.2919,15.2606,15.2919,52400.0
2013-10-23 12:50:00,19.59,19.63,19.59,19.61,72200.0,15.2919,15.3231,15.2919,15.3075,72200.0
2013-10-23 13:00:00,19.61,19.61,19.6,19.6,49800.0,15.3075,15.3075,15.2997,15.2997,49800.0
2013-10-23 13:10:00,19.6,19.6,19.58,19.6,29400.0,15.2997,15.2997,15.2841,15.2997,29400.0
2013-10-23 13:20:00,19.6,19.6,19.59,19.6,34400.0,15.2997,15.2997,15.2919,15.2997,34400.0
2013-10-23 13:30:00,19.59,19.59,19.55,19.55,61600.0,15.2919,15.2919,15.2606,15.2606,61600.0
2013-10-23 13:40:00,19.55,19.56,19.53,19.54,96600.0,15.2606,15.2684,15.245,15.2528,96600.0
2013-10-23 13:50:00,19.53,19.54,19.42,19.42,208000.0,15.245,15.2528,15.1592,15.1592,208000.0
2013-10-23 14:00:00,19.43,19.46,19.4,19.4,164000.0,15.167,15.1904,15.1436,15.1436,164000.0
2013-10-23 14:10:00,19.4,19.43,19.38,19.4,126000.0,15.1436,15.167,15.1279,15.1436,126000.0
2013-10-23 14:20:00,19.4,19.43,19.39,19.43,69600.0,15.1436,15.167,15.1357,15.167,69600.0
2013-10-23 14:30:00,19.43,19.48,19.43,19.47,169200.0,15.167,15.206,15.167,15.1982,169200.0
2013-10-23 14:40:00,19.48,19.55,19.47,19.54,155600.0,15.206,15.2606,15.1982,15.2528,155600.0
2013-10-23 14:50:00,19.55,19.58,19.54,19.58,102800.0,15.2606,15.2841,15.2528,15.2841,102800.0
2013-10-23 15:00:00,19.59,19.6,19.58,19.58,163800.0,15.2919,15.2997,15.2841,15.2841,163800.0
2013-10-23 15:10:00,19.59,19.6,19.53,19.53,126200.0,15.2919,15.2997,15.245,15.245,126200.0
2013-10-23 15:20:00,19.53,19.54,19.5,19.5,96200.0,15.245,15.2528,15.2216,15.2216,96200.0
2013-10-23 15:30:00,19.5,19.51,19.48,19.5,173600.0,15.2216,15.2294,15.206,15.2216,173600.0
2013-10-23 15:40:00,19.5,19.5,19.47,19.47,179600.0,15.2216,15.2216,15.1982,15.1982,179600.0
2013-10-23 15:50:00,19.47,19.48,19.42,19.47,797200.0,15.1982,15.206,15.1592,15.1982,797200.0
2013-10-24 09:30:00,19.56,19.58,19.49,19.49,155600.0,15.2684,15.2841,15.2138,15.2138,155600.0
2013-10-24 09:40:00,19.49,19.53,19.47,19.53,70000.0,15.2138,15.245,15.1982,15.245,70000.0
2013-10-24 09:50:00,19.52,19.53,19.5,19.5,133400.0,15.2372,15.245,15.2216,15.2216,133400.0
2013-10-24 10:00:00,19.5,19.55,19.49,19.55,82400.0,15.2216,15.2606,15.2138,15.2606,82400.0
2013-10-24 10:10:00,19.55,19.63,19.55,19.61,100600.0,15.2606,15.3231,15.2606,15.3075,100600.0
2013-10-24 10:20:00,19.61,19.65,19.57,19.58,98600.0,15.3075,15.3387,15.2763,15.2841,98600.0
2013-10-24 10:30:00,19.58,19.61,19.56,19.59,157200.0,15.2841,15.3075,15.2684,15.2919,157200.0
2013-10-24 10:40:00,19.59,19.62,19.59,19.61,58600.0,15.2919,15.3153,15.2919,15.3075,58600.0
2013-10-24 10:50:00,19.61,19.61,19.58,19.61,64800.0,15.3075,15.3075,15.2841,15.3075,64800.0
2013-10-24 11:00:00,19.61,19.62,19.6,19.61,129200.0,15.3075,15.3153,15.2997,15.3075,129200.0
2013-10-24 11:10:00,19.62,19.62,19.54,19.54,133600.0,15.3153,15.3153,15.2528,15.2528,133600.0
2013-10-24 11:20:00,19.54,19.58,19.53,19.55,50200.0,15.2528,15.2841,15.245,15.2606,50200.0
2013-10-24 11:30:00,19.56,19.58,19.56,19.57,46200.0,15.2684,15.2841,15.2684,15.2763,46200.0
2013-10-24 11:40:00,19.56,19.56,19.52,19.53,167600.0,15.2684,15.2684,15.2372,15.245,167600.0
2013-10-24 11:50:00,19.53,19.53,19.5,19.5,46600.0,15.245,15.245,15.2216,15.2216,46600.0
2013-10-24 12:00:00,19.51,19.53,19.5,19.51,27600.0,15.2294,15.245,15.2216,15.2294,27600.0
2013-10-24 12:10:00,19.52,19.52,19.49,19.5,463400.0,15.2372,15.2372,15.2138,15.2216,463400.0
2013-10-24 12:20:00,19.5,19.55,19.5,19.54,33600.0,15.2216,15.2606,15.2216,15.2528,33600.0
2013-10-24 12:30:00,19.54,19.55,19.51,19.52,94600.0,15.2528,15.2606,15.2294,15.2372,94600.0
2013-10-24 12:40:00,19.52,19.53,19.51,19.53,25800.0,15.2372,15.245,15.2294,15.245,25800.0
2013-10-24 12:50:00,19.54,19.56,19.54,19.56,41600.0,15.2528,15.2684,15.2528,15.2684,41600.0
2013-10-24 13:00:00,19.56,19.56,19.55,19.56,315400.0,15.2684,15.2684,15.2606,15.2684,315400.0
2013-10-24 13:10:00,19.56,19.58,19.55,19.56,89000.0,15.2684,15.2841,15.2606,15.2684,89000.0
2013-10-24 13:20:00,19.56,19.6,19.55,19.6,21200.0,15.2684,15.2997,15.2606,15.2997,21200.0
2013-10-24 13:30:00,19.6,19.61,19.58,19.58,33400.0,15.2997,15.3075,15.2841,15.2841,33400.0
2013-10-24 13:40:00,19.58,19.58,19.56,19.57,28800.0,15.2841,15.2841,15.2684,15.2763,28800.0
2013-10-24 13:50:00,19.57,19.58,19.56,19.57,213400.0,15.2763,15.2841,15.2684,15.2763,213400.0
2013-10-24 14:00:00,19.57,19.57,19.55,19.56,36000.0,15.2763,15.2763,15.2606,15.2684,36000.0
2013-10-24 14:10:00,19.56,19.56,19.53,19.55,68600.0,15.2684,15.2684,15.245,15.2606,68600.0
2013-10-24 14:20:00,19.56,19.58,19.55,19.58,47000.0,15.2684,15.2841,15.2606,15.2841,47000.0
2013-10-24 14:30:00,19.57,19.59,19.57,19.58,55800.0,15.2763,15.2919,15.2763,15.2841,55800.0
2013-10-24 14:40:00,19.58,19.59,19.57,19.57,66800.0,15.2841,15.2919,15.2763,15.2763,66800.0
2013-10-24 14:50:00,19.58,19.58,19.57,19.58,73200.0,15.2841,15.2841,15.2763,15.2841,73200.0
2013-10-24 15:00:00,19.58,19.58,19.57,19.57,54800.0,15.2841,15.2841,15.2763,15.2763,54800.0
2013-10-24 15:10:00,19.57,19.59,19.56,19.56,99600.0,15.2763,15.2919,15.2684,15.2684,99600.0
2013-10-24 15:20:00,19.57,19.58,19.56,19.57,79200.0,15.2763,15.2841,15.2684,15.2763,79200.0
2013-10-24 15:30:00,19.57,19.57,19.5,19.5,159800.0,15.2763,15.2763,15.2216,15.2216,159800.0
2013-10-24 15:40:00,19.5,19.53,19.5,19.52,149200.0,15.2216,15.245,15.2216,15.2372,149200.0
2013-10-24 15:50:00,19.52,19.53,19.48,19.49,580200.0,15.2372,15.245,15.206,15.2138,580200.0
2013-10-25 09:30:00,19.51,19.6,19.47,19.47,107400.0,15.2294,15.2997,15.1982,15.1982,107400.0
2013-10-25 09:40:00,19.46,19.47,19.4,19.41,100600.0,15.1904,15.1982,15.1436,15.1514,100600.0
2013-10-25 09:50:00,19.41,19.41,19.36,19.38,104800.0,15.1514,15.1514,15.1123,15.1279,104800.0
2013-10-25 10:00:00,19.38,19.45,19.38,19.43,189600.0,15.1279,15.1826,15.1279,15.167,189600.0
2013-10-25 10:10:00,19.43,19.46,19.42,19.43,147600.0,15.167,15.1904,15.1592,15.167,147600.0
2013-10-25 10:20:00,19.43,19.43,19.41,19.41,85600.0,15.167,15.167,15.1514,15.1514,85600.0
2013-10-25 10:30:00,19.41,19.41,19.39,19.41,100000.0,15.1514,15.1514,15.1357,15.1514,100000.0
2013-10-25 10:40:00,19.41,19.42,19.39,19.41,58000.0,15.1514,15.1592,15.1357,15.1514,58000.0
2013-10-25 10:50:00,19.41,19.41,19.36,19.38,66000.0,15.1514,15.1514,15.1123,15.1279,66000.0
2013-10-25 11:00:00,19.38,19.39,19.36,19.36,66400.0,15.1279,15.1357,15.1123,15.1123,66400.0
2013-10-25 11:10:00,19.36,19.39,19.35,19.39,44000.0,15.1123,15.1357,15.1045,15.1357,44000.0
2013-10-25 11:20:00,19.39,19.41,19.39,19.41,49800.0,15.1357,15.1514,15.1357,15.1514,49800.0
2013-10-25 11:30:00,19.41,19.42,19.38,19.39,105000.0,15.1514,15.1592,15.1279,15.1357,105000.0
2013-10-25 11:40:00,19.39,19.39,19.36,19.36,59000.0,15.1357,15.1357,15.1123,15.1123,59000.0
2013-10-25 11:50:00,19.36,19.38,19.35,19.37,98000.0,15.1123,15.1279,15.1045,15.1201,98000.0
2013-10-25 12:00:00,19.37,19.4,19.36,19.4,75600.0,15.1201,15.1436,15.1123,15.1436,75600.0
2013-10-25 12:10:00,19.39,19.4,19.38,19.39,62800.0,15.1357,15.1436,15.1279,15.1357,62800.0
2013-10-25 12:20:00,19.39,19.39,19.36,19.36,77000.0,15.1357,15.1357,15.1123,15.1123,77000.0
2013-10-25 12:30:00,19.36,19.36,19.35,19.35,85200.0,15.1123,15.1123,15.1045,15.1045,85200.0
2013-10-25 12:40:00,19.35,19.36,19.35,19.35,107800.0,15.1045,15.1123,15.1045,15.1045,107800.0
2013-10-25 12:50:00,19.35,19.36,19.34,19.34,71000.0,15.1045,15.1123,15.0967,15.0967,71000.0
2013-10-25 13:00:00,19.34,19.35,19.33,19.33,52200.0,15.0967,15.1045,15.0889,15.0889,52200.0
2013-10-25 13:10:00,19.33,19.33,19.31,19.32,69400.0,15.0889,15.0889,15.0733,15.0811,69400.0
2013-10-25 13:20:00,19.31,19.32,19.28,19.28,148800.0,15.0733,15.0811,15.0499,15.0499,148800.0
2013-10-25 13:30:00,19.29,19.3,19.28,19.3,36400.0,15.0577,15.0655,15.0499,15.0655,36400.0
2013-10-25 13:40:00,19.3,19.35,19.3,19.34,127600.0,15.0655,15.1045,15.0655,15.0967,127600.0
2013-10-25 13:50:00,19.34,19.34,19.33,19.33,41800.0,15.0967,15.0967,15.0889,15.0889,41800.0
2013-10-25 14:00:00,19.34,19.36,19.33,19.34,67000.0,15.0967,15.1123,15.0889,15.0967,67000.0
2013-10-25 14:10:00,19.34,19.34,19.33,19.33,58400.0,15.0967,15.0967,15.0889,15.0889,58400.0
2013-10-25 14:20:00,19.33,19.34,19.33,19.33,48400.0,15.0889,15.0967,15.0889,15.0889,48400.0
2013-10-25 14:30:00,19.33,19.33,19.32,19.33,124600.0,15.0889,15.0889,15.0811,15.0889,124600.0
2013-10-25 14:40:00,19.33,19.35,19.33,19.33,102000.0,15.0889,15.1045,15.0889,15.0889,102000.0
2013-10-25 14:50:00,19.33,19.34,19.33,19.34,73600.0,15.0889,15.0967,15.0889,15.0967,73600.0
2013-10-25 15:00:00,19.34,19.34,19.31,19.32,60000.0,15.0967,15.0967,15.0733,15.0811,60000.0
2013-10-25 15:10:00,19.32,19.35,19.32,19.35,83600.0,15.0811,15.1045,15.0811,15.1045,83600.0
2013-10-25 15:20:00,19.35,19.35,19.33,19.34,60600.0,15.1045,15.1045,15.0889,15.0967,60600.0
2013-10-25 15:30:00,19.34,19.36,19.33,19.36,101400.0,15.0967,15.1123,15.0889,15.1123,101400.0
2013-10-25 15:40:00,19.36,19.4,19.36,19.4,156800.0,15.1123,15.1436,15.1123,15.1436,156800.0
2013-10-25 15:50:00,19.39,19.44,19.39,19.43,560800.0,15.1357,15.1748,15.1357,15.167,560800.0
2013-10-28 09:30:00,19.44,19.58,19.44,19.57,99200.0,15.1748,15.2841,15.1748,15.2763,99200.0
2013-10-28 09:40:00,19.54,19.55,19.49,19.5,37800.0,15.2528,15.2606,15.2138,15.2216,37800.0
2013-10-28 09:50:00,19.5,19.53,19.48,19.49,45600.0,15.2216,15.245,15.206,15.2138,45600.0
2013-10-28 10:00:00,19.49,19.6,19.49,19.6,90200.0,15.2138,15.2997,15.2138,15.2997,90200.0
2013-10-28 10:10:00,19.59,19.66,19.59,19.63,75000.0,15.2919,15.3465,15.2919,15.3231,75000.0
2013-10-28 10:20:00,19.62,19.64,19.61,19.63,80600.0,15.3153,15.3309,15.3075,15.3231,80600.0
2013-10-28 10:30:00,19.64,19.67,19.63,19.67,61400.0,15.3309,15.3543,15.3231,15.3543,61400.0
2013-10-28 10:40:00,19.67,19.68,19.65,19.67,54800.0,15.3543,15.3621,15.3387,15.3543,54800.0
2013-10-28 10:50:00,19.67,19.68,19.64,19.66,64000.0,15.3543,15.3621,15.3309,15.3465,64000.0
2013-10-28 11:00:00,19.65,19.73,19.64,19.71,85200.0,15.3387,15.4011,15.3309,15.3855,85200.0
2013-10-28 11:10:00,19.72,19.75,19.71,19.75,51800.0,15.3933,15.4168,15.3855,15.4168,51800.0
2013-10-28 11:20:00,19.75,19.78,19.74,19.75,218600.0,15.4168,15.4402,15.409,15.4168,218600.0
2013-10-28 11:30:00,19.75,19.75,19.73,19.75,216800.0,15.4168,15.4168,15.4011,15.4168,216800.0
2013-10-28 11:40:00,19.75,19.75,19.73,19.73,73800.0,15.4168,15.4168,15.4011,15.4011,73800.0
2013-10-28 11:50:00,19.73,19.75,19.72,19.74,46600.0,15.4011,15.4168,15.3933,15.409,46600.0
2013-10-28 12:00:00,19.74,19.74,19.72,19.73,24000.0,15.409,15.409,15.3933,15.4011,24000.0
2013-10-28 12:10:00,19.73,19.75,19.73,19.75,21000.0,15.4011,15.4168,15.4011,15.4168,21000.0
2013-10-28 12:20:00,19.75,19.75,19.73,19.75,30000.0,15.4168,15.4168,15.4011,15.4168,30000.0
2013-10-28 12:30:00,19.75,19.75,19.72,19.74,45000.0,15.4168,15.4168,15.3933,15.409,45000.0
2013-10-28 12:40:00,19.74,19.82,19.74,19.79,62800.0,15.409,15.4714,15.409,15.448,62800.0
2013-10-28 12:50:00,19.8,19.81,19.78,19.8,48200.0,15.4558,15.4636,15.4402,15.4558,48200.0
2013-10-28 13:00:00,19.81,19.82,19.79,19.79,61200.0,15.4636,15.4714,15.448,15.448,61200.0
2013-10-28 13:10:00,19.79,19.81,19.79,19.81,29000.0,15.448,15.4636,15.448,15.4636,29000.0
2013-10-28 13:20:00,19.81,19.83,19.81,19.82,75600.0,15.4636,15.4792,15.4636,15.4714,75600.0
2013-10-28 13:30:00,19.82,19.82,19.8,19.8,45800.0,15.4714,15.4714,15.4558,15.4558,45800.0
2013-10-28 13:40:00,19.8,19.82,19.79,19.8,51200.0,15.4558,15.4714,15.448,15.4558,51200.0
2013-10-28 13:50:00,19.8,19.8,19.77,19.79,50600.0,15.4558,15.4558,15.4324,15.448,50600.0
2013-10-28 14:00:00,19.79,19.8,19.78,19.8,54600.0,15.448,15.4558,15.4402,15.4558,54600.0
2013-10-28 14:10:00,19.8,19.82,19.8,19.82,60800.0,15.4558,15.4714,15.4558,15.4714,60800.0
2013-10-28 14:20:00,19.82,19.83,19.81,19.83,65400.0,15.4714,15.4792,15.4636,15.4792,65400.0
2013-10-28 14:30:00,19.83,19.83,19.79,19.8,139400.0,15.4792,15.4792,15.448,15.4558,139400.0
2013-10-28 14:40:00,19.81,19.84,19.8,19.81,207600.0,15.4636,15.487,15.4558,15.4636,207600.0
2013-10-28 14:50:00,19.81,19.83,19.78,19.82,134200.0,15.4636,15.4792,15.4402,15.4714,134200.0
2013-10-28 15:00:00,19.82,19.82,19.75,19.75,83800.0,15.4714,15.4714,15.4168,15.4168,83800.0
2013-10-28 15:10:00,19.76,19.77,19.75,19.75,112000.0,15.4246,15.4324,15.4168,15.4168,112000.0
2013-10-28 15:20:00,19.75,19.75,19.73,19.75,57000.0,15.4168,15.4168,15.4011,15.4168,57000.0
2013-10-28 15:30:00,19.75,19.75,19.73,19.73,104000.0,15.4168,15.4168,15.4011,15.4011,104000.0
2013-10-28 15:40:00,19.73,19.73,19.71,19.72,146400.0,15.4011,15.4011,15.3855,15.3933,146400.0
2013-10-28 15:50:00,19.71,19.72,19.7,19.71,290600.0,15.3855,15.3933,15.3777,15.3855,290600.0
2013-10-29 09:30:00,19.77,19.95,19.77,19.89,87800.0,15.4324,15.5729,15.4324,15.526,87800.0
2013-10-29 09:40:00,19.91,19.95,19.87,19.93,78200.0,15.5417,15.5729,15.5104,15.5573,78200.0
2013-10-29 09:50:00,19.95,20.0,19.91,20.0,108400.0,15.5729,15.6119,15.5417,15.6119,108400.0
2013-10-29 10:00:00,20.0,20.04,19.96,20.03,119200.0,15.6119,15.6431,15.5807,15.6353,119200.0
2013-10-29 10:10:00,20.04,20.1,20.03,20.1,98200.0,15.6431,15.69,15.6353,15.69,98200.0
2013-10-29 10:20:00,20.09,20.13,20.09,20.11,125200.0,15.6822,15.7134,15.6822,15.6978,125200.0
2013-10-29 10:30:00,20.11,20.13,20.08,20.08,455800.0,15.6978,15.7134,15.6744,15.6744,455800.0
2013-10-29 10:40:00,20.09,20.11,20.06,20.1,96600.0,15.6822,15.6978,15.6587,15.69,96600.0
2013-10-29 10:50:00,20.1,20.1,20.02,20.05,102400.0,15.69,15.69,15.6275,15.6509,102400.0
2013-10-29 11:00:00,20.04,20.16,20.04,20.11,519200.0,15.6431,15.7368,15.6431,15.6978,519200.0
2013-10-29 11:10:00,20.11,20.16,20.1,20.16,152600.0,15.6978,15.7368,15.69,15.7368,152600.0
2013-10-29 11:20:00,20.16,20.21,20.16,20.2,79600.0,15.7368,15.7758,15.7368,15.768,79600.0
2013-10-29 11:30:00,20.2,20.2,20.13,20.14,217400.0,15.768,15.768,15.7134,15.7212,217400.0
2013-10-29 11:40:00,20.13,20.14,20.05,20.06,243400.0,15.7134,15.7212,15.6509,15.6587,243400.0
2013-10-29 11:50:00,20.06,20.07,20.03,20.06,100600.0,15.6587,15.6666,15.6353,15.6587,100600.0
2013-10-29 12:00:00,20.06,20.09,20.06,20.09,48800.0,15.6587,15.6822,15.6587,15.6822,48800.0
2013-10-29 12:10:00,20.09,20.09,20.08,20.08,36600.0,15.6822,15.6822,15.6744,15.6744,36600.0
2013-10-29 12:20:00,20.09,20.11,20.08,20.11,60200.0,15.6822,15.6978,15.6744,15.6978,60200.0
2013-10-29 12:30:00,20.11,20.13,20.1,20.1,59600.0,15.6978,15.7134,15.69,15.69,59600.0
2013-10-29 12:40:00,20.09,20.1,20.06,20.1,60000.0,15.6822,15.69,15.6587,15.69,60000.0
2013-10-29 12:50:00,20.1,20.1,20.08,20.08,33400.0,15.69,15.69,15.6744,15.6744,33400.0
2013-10-29 13:00:00,20.08,20.09,20.08,20.08,62000.0,15.6744,15.6822,15.6744,15.6744,62000.0
2013-10-29 13:10:00,20.08,20.1,20.07,20.08,243400.0,15.6744,15.69,15.6666,15.6744,243400.0
2013-10-29 13:20:00,20.08,20.08,20.05,20.07,41800.0,15.6744,15.6744,15.6509,15.6666,41800.0
2013-10-29 13:30:00,20.07,20.07,20.05,20.05,49600.0,15.6666,15.6666,15.6509,15.6509,49600.0
2013-10-29 13:40:00,20.05,20.06,20.04,20.05,44400.0,15.6509,15.6587,15.6431,15.6509,44400.0
2013-10-29 13:50:00,20.04,20.05,20.03,20.03,52000.0,15.6431,15.6509,15.6353,15.6353,52000.0
2013-10-29 14:00:00,20.02,20.05,20.02,20.03,78200.0,15.6275,15.6509,15.6275,15.6353,78200.0
2013-10-29 14:10:00,20.03,20.1,20.03,20.08,178000.0,15.6353,15.69,15.6353,15.6744,178000.0
2013-10-29 14:20:00,20.08,20.11,20.08,20.11,81400.0,15.6744,15.6978,15.6744,15.6978,81400.0
2013-10-29 14:30:00,20.11,20.11,20.09,20.09,79000.0,15.6978,15.6978,15.6822,15.6822,79000.0
2013-10-29 14:40:00,20.09,20.11,20.08,20.1,77800.0,15.6822,15.6978,15.6744,15.69,77800.0
2013-10-29 14:50:00,20.1,20.11,20.09,20.09,80800.0,15.69,15.6978,15.6822,15.6822,80800.0
2013-10-29 15:00:00,20.09,20.1,20.09,20.1,104200.0,15.6822,15.69,15.6822,15.69,104200.0
2013-10-29 15:10:00,20.1,20.11,20.1,20.1,198200.0,15.69,15.6978,15.69,15.69,198200.0
2013-10-29 15:20:00,20.1,20.14,20.08,20.13,163400.0,15.69,15.7212,15.6744,15.7134,163400.0
2013-10-29 15:30:00,20.13,20.16,20.11,20.16,134200.0,15.7134,15.7368,15.6978,15.7368,134200.0
2013-10-29 15:40:00,20.16,20.16,20.12,20.12,111600.0,15.7368,15.7368,15.7056,15.7056,111600.0
2013-10-29 15:50:00,20.13,20.15,20.11,20.15,357000.0,15.7134,15.729,15.6978,15.729,357000.0
2013-10-30 09:30:00,20.13,20.3,20.13,20.22,249200.0,15.7134,15.8461,15.7134,15.7836,249200.0
2013-10-30 09:40:00,20.22,20.23,20.09,20.09,123400.0,15.7836,15.7914,15.6822,15.6822,123400.0
2013-10-30 09:50:00,20.1,20.16,20.04,20.16,168000.0,15.69,15.7368,15.6431,15.7368,168000.0
2013-10-30 10:00:00,20.16,20.18,20.12,20.15,133200.0,15.7368,15.7524,15.7056,15.729,133200.0
2013-10-30 10:10:00,20.14,20.15,20.1,20.12,145400.0,15.7212,15.729,15.69,15.7056,145400.0
2013-10-30 10:20:00,20.12,20.2,20.1,20.19,109600.0,15.7056,15.768,15.69,15.7602,109600.0
2013-10-30 10:30:00,20.2,20.25,20.19,20.21,69600.0,15.768,15.8071,15.7602,15.7758,69600.0
2013-10-30 10:40:00,20.21,20.24,20.19,20.19,80800.0,15.7758,15.7993,15.7602,15.7602,80800.0
2013-10-30 10:50:00,20.2,20.2,20.15,20.16,115200.0,15.768,15.768,15.729,15.7368,115200.0
2013-10-30 11:00:00,20.16,20.17,20.13,20.17,57000.0,15.7368,15.7446,15.7134,15.7446,57000.0
2013-10-30 11:10:00,20.17,20.21,20.15,20.2,160400.0,15.7446,15.7758,15.729,15.768,160400.0
2013-10-30 11:20:00,20.19,20.2,20.16,20.18,87000.0,15.7602,15.768,15.7368,15.7524,87000.0
2013-10-30 11:30:00,20.18,20.18,20.09,20.09,51400.0,15.7524,15.7524,15.6822,15.6822,51400.0
2013-10-30 11:40:00,20.1,20.13,20.09,20.11,126000.0,15.69,15.7134,15.6822,15.6978,126000.0
2013-10-30 11:50:00,20.11,20.13,20.1,20.11,110600.0,15.6978,15.7134,15.69,15.6978,110600.0
2013-10-30 12:00:00,20.11,20.13,20.1,20.1,84800.0,15.6978,15.7134,15.69,15.69,84800.0
2013-10-30 12:10:00,20.1,20.11,20.08,20.09,80000.0,15.69,15.6978,15.6744,15.6822,80000.0
2013-10-30 12:20:00,20.09,20.11,20.08,20.11,40600.0,15.6822,15.6978,15.6744,15.6978,40600.0
2013-10-30 12:30:00,20.11,20.14,20.11,20.13,42000.0,15.6978,15.7212,15.6978,15.7134,42000.0
2013-10-30 12:40:00,20.13,20.16,20.11,20.16,40000.0,15.7134,15.7368,15.6978,15.7368,40000.0
2013-10-30 12:50:00,20.15,20.16,20.13,20.15,51600.0,15.729,15.7368,15.7134,15.729,51600.0
2013-10-30 13:00:00,20.16,20.18,20.15,20.18,59000.0,15.7368,15.7524,15.729,15.7524,59000.0
2013-10-30 13:10:00,20.18,20.19,20.15,20.15,52600.0,15.7524,15.7602,15.729,15.729,52600.0
2013-10-30 13:20:00,20.14,20.15,20.08,20.08,40800.0,15.7212,15.729,15.6744,15.6744,40800.0
2013-10-30 13:30:00,20.08,20.08,20.05,20.08,70600.0,15.6744,15.6744,15.6509,15.6744,70600.0
2013-10-30 13:40:00,20.08,20.08,20.05,20.06,44000.0,15.6744,15.6744,15.6509,15.6587,44000.0
2013-10-30 13:50:00,20.06,20.08,20.05,20.08,45400.0,15.6587,15.6744,15.6509,15.6744,45400.0
2013-10-30 14:00:00,20.08,20.14,20.0,20.03,132000.0,15.6744,15.7212,15.6119,15.6353,132000.0
2013-10-30 14:10:00,20.05,20.16,19.94,20.0,355800.0,15.6509,15.7368,15.5651,15.6119,355800.0
2013-10-30 14:20:00,19.99,20.04,19.94,19.99,189000.0,15.6041,15.6431,15.5651,15.6041,189000.0
2013-10-30 14:30:00,19.99,20.0,19.92,19.92,147800.0,15.6041,15.6119,15.5495,15.5495,147800.0
2013-10-30 14:40:00,19.91,19.97,19.89,19.9,174400.0,15.5417,15.5885,15.526,15.5339,174400.0
2013-10-30 14:50:00,19.9,19.93,19.88,19.92,140000.0,15.5339,15.5573,15.5182,15.5495,140000.0
2013-10-30 15:00:00,19.92,19.99,19.92,19.95,113800.0,15.5495,15.6041,15.5495,15.5729,113800.0
2013-10-30 15:10:00,19.94,19.98,19.93,19.96,113600.0,15.5651,15.5963,15.5573,15.5807,113600.0
2013-10-30 15:20:00,19.96,19.97,19.9,19.9,147000.0,15.5807,15.5885,15.5339,15.5339,147000.0
2013-10-30 15:30:00,19.9,19.96,19.89,19.96,210400.0,15.5339,15.5807,15.526,15.5807,210400.0
2013-10-30 15:40:00,19.96,20.02,19.96,19.96,210200.0,15.5807,15.6275,15.5807,15.5807,210200.0
2013-10-30 15:50:00,19.97,20.02,19.95,19.97,474400.0,15.5885,15.6275,15.5729,15.5885,474400.0
2013-10-31 09:30:00,21.25,21.25,20.91,21.05,1281000.0,16.5877,16.5877,16.3223,16.4315,1281000.0
2013-10-31 09:40:00,21.07,21.61,21.06,21.53,1090600.0,16.4471,16.8687,16.4393,16.8062,1090600.0
2013-10-31 09:50:00,21.53,21.53,21.02,21.03,939000.0,16.8062,16.8062,16.4081,16.4159,939000.0
2013-10-31 10:00:00,21.03,21.29,21.0,21.23,613000.0,16.4159,16.6189,16.3925,16.572,613000.0
2013-10-31 10:10:00,21.24,21.39,21.23,21.38,335200.0,16.5798,16.6969,16.572,16.6891,335200.0
2013-10-31 10:20:00,21.39,21.61,21.39,21.61,447600.0,16.6969,16.8687,16.6969,16.8687,447600.0
2013-10-31 10:30:00,21.61,21.66,21.49,21.6,639200.0,16.8687,16.9077,16.775,16.8609,639200.0
2013-10-31 10:40:00,21.6,21.9,21.6,21.88,483000.0,16.8609,17.095,16.8609,17.0794,483000.0
2013-10-31 10:50:00,21.88,21.88,21.67,21.68,281200.0,17.0794,17.0794,16.9155,16.9233,281200.0
2013-10-31 11:00:00,21.7,21.84,21.61,21.84,254600.0,16.9389,17.0482,16.8687,17.0482,254600.0
2013-10-31 11:10:00,21.84,21.88,21.77,21.8,296600.0,17.0482,17.0794,16.9936,17.017,296600.0
2013-10-31 11:20:00,21.8,21.89,21.65,21.82,286200.0,17.017,17.0872,16.8999,17.0326,286200.0
2013-10-31 11:30:00,21.82,21.99,21.82,21.94,317200.0,17.0326,17.1653,17.0326,17.1263,317200.0
2013-10-31 11:40:00,21.94,22.05,21.93,22.02,247600.0,17.1263,17.2121,17.1185,17.1887,247600.0
2013-10-31 11:50:00,22.02,22.04,21.86,21.88,352600.0,17.1887,17.2043,17.0638,17.0794,352600.0
2013-10-31 12:00:00,21.89,21.89,21.77,21.81,685200.0,17.0872,17.0872,16.9936,17.0248,685200.0
2013-10-31 12:10:00,21.81,21.9,21.75,21.88,299200.0,17.0248,17.095,16.978,17.0794,299200.0
2013-10-31 12:20:00,21.88,21.99,21.86,21.94,194000.0,17.0794,17.1653,17.0638,17.1263,194000.0
2013-10-31 12:30:00,21.93,22.0,21.92,21.97,121800.0,17.1185,17.1731,17.1107,17.1497,121800.0
2013-10-31 12:40:00,21.97,21.97,21.88,21.88,149800.0,17.1497,17.1497,17.0794,17.0794,149800.0
2013-10-31 12:50:00,21.88,21.9,21.82,21.88,222800.0,17.0794,17.095,17.0326,17.0794,222800.0
2013-10-31 13:00:00,21.88,21.89,21.78,21.8,413600.0,17.0794,17.0872,17.0014,17.017,413600.0
2013-10-31 13:10:00,21.79,21.86,21.75,21.85,404800.0,17.0092,17.0638,16.978,17.056,404800.0
2013-10-31 13:20:00,21.85,21.9,21.82,21.86,117800.0,17.056,17.095,17.0326,17.0638,117800.0
2013-10-31 13:30:00,21.86,21.86,21.82,21.83,274800.0,17.0638,17.0638,17.0326,17.0404,274800.0
2013-10-31 13:40:00,21.83,21.86,21.81,21.83,176200.0,17.0404,17.0638,17.0248,17.0404,176200.0
2013-10-31 13:50:00,21.83,21.86,21.83,21.85,238200.0,17.0404,17.0638,17.0404,17.056,238200.0
2013-10-31 14:00:00,21.85,21.85,21.81,21.83,321000.0,17.056,17.056,17.0248,17.0404,321000.0
2013-10-31 14:10:00,21.82,21.84,21.82,21.83,244200.0,17.0326,17.0482,17.0326,17.0404,244200.0
2013-10-31 14:20:00,21.83,21.85,21.82,21.83,292600.0,17.0404,17.056,17.0326,17.0404,292600.0
2013-10-31 14:30:00,21.83,21.83,21.78,21.82,231000.0,17.0404,17.0404,17.0014,17.0326,231000.0
2013-10-31 14:40:00,21.82,21.85,21.81,21.84,184400.0,17.0326,17.056,17.0248,17.0482,184400.0
2013-10-31 14:50:00,21.84,21.87,21.79,21.79,326800.0,17.0482,17.0716,17.0092,17.0092,326800.0
2013-10-31 15:00:00,21.79,21.79,21.69,21.7,523400.0,17.0092,17.0092,16.9311,16.9389,523400.0
2013-10-31 15:10:00,21.71,21.71,21.58,21.58,591200.0,16.9467,16.9467,16.8453,16.8453,591200.0
2013-10-31 15:20:00,21.58,21.64,21.52,21.57,434800.0,16.8453,16.8921,16.7984,16.8374,434800.0
2013-10-31 15:30:00,21.57,21.61,21.5,21.56,3350600.0,16.8374,16.8687,16.7828,16.8296,3350600.0
2013-10-31 15:40:00,21.56,21.57,21.46,21.5,681600.0,16.8296,16.8374,16.7516,16.7828,681600.0
2013-10-31 15:50:00,21.5,21.53,21.47,21.49,1320200.0,16.7828,16.8062,16.7594,16.775,1320200.0
2013-11-01 09:30:00,21.58,21.63,21.42,21.44,434200.0,16.8453,16.8843,16.7204,16.736,434200.0
2013-11-01 09:40:00,21.43,21.48,21.38,21.39,245800.0,16.7282,16.7672,16.6891,16.6969,245800.0
2013-11-01 09:50:00,21.38,21.43,21.33,21.33,375000.0,16.6891,16.7282,16.6501,16.6501,375000.0
2013-11-01 10:00:00,21.33,21.49,21.29,21.47,251600.0,16.6501,16.775,16.6189,16.7594,251600.0
2013-11-01 10:10:00,21.47,21.49,21.36,21.38,219400.0,16.7594,16.775,16.6735,16.6891,219400.0
2013-11-01 10:20:00,21.37,21.44,21.36,21.39,154200.0,16.6813,16.736,16.6735,16.6969,154200.0
2013-11-01 10:30:00,21.39,21.49,21.39,21.46,173600.0,16.6969,16.775,16.6969,16.7516,173600.0
2013-11-01 10:40:00,21.46,21.49,21.44,21.44,132800.0,16.7516,16.775,16.736,16.736,132800.0
2013-11-01 10:50:00,21.45,21.47,21.42,21.45,122000.0,16.7438,16.7594,16.7204,16.7438,122000.0
2013-11-01 11:00:00,21.45,21.45,21.4,21.42,88400.0,16.7438,16.7438,16.7047,16.7204,88400.0
2013-11-01 11:10:00,21.42,21.43,21.3,21.36,306000.0,16.7204,16.7282,16.6267,16.6735,306000.0
2013-11-01 11:20:00,21.35,21.42,21.35,21.39,105800.0,16.6657,16.7204,16.6657,16.6969,105800.0
2013-11-01 11:30:00,21.38,21.39,21.34,21.36,133000.0,16.6891,16.6969,16.6579,16.6735,133000.0
2013-11-01 11:40:00,21.36,21.39,21.34,21.36,72200.0,16.6735,16.6969,16.6579,16.6735,72200.0
2013-11-01 11:50:00,21.36,21.38,21.28,21.28,78200.0,16.6735,16.6891,16.6111,16.6111,78200.0
2013-11-01 12:00:00,21.28,21.36,21.28,21.35,96400.0,16.6111,16.6735,16.6111,16.6657,96400.0
2013-11-01 12:10:00,21.35,21.36,21.31,21.32,58600.0,16.6657,16.6735,16.6345,16.6423,58600.0
2013-11-01 12:20:00,21.31,21.4,21.31,21.37,80200.0,16.6345,16.7047,16.6345,16.6813,80200.0
2013-11-01 12:30:00,21.37,21.39,21.36,21.39,39400.0,16.6813,16.6969,16.6735,16.6969,39400.0
2013-11-01 12:40:00,21.38,21.41,21.36,21.37,93800.0,16.6891,16.7125,16.6735,16.6813,93800.0
2013-11-01 12:50:00,21.37,21.39,21.35,21.39,47400.0,16.6813,16.6969,16.6657,16.6969,47400.0
2013-11-01 13:00:00,21.39,21.39,21.31,21.31,70800.0,16.6969,16.6969,16.6345,16.6345,70800.0
2013-11-01 13:10:00,21.31,21.32,21.28,21.28,51000.0,16.6345,16.6423,16.6111,16.6111,51000.0
2013-11-01 13:20:00,21.28,21.28,21.22,21.23,122800.0,16.6111,16.6111,16.5642,16.572,122800.0
2013-11-01 13:30:00,21.23,21.25,21.19,21.25,112800.0,16.572,16.5877,16.5408,16.5877,112800.0
2013-11-01 13:40:00,21.25,21.26,21.22,21.25,119000.0,16.5877,16.5955,16.5642,16.5877,119000.0
2013-11-01 13:50:00,21.25,21.27,21.22,21.23,65400.0,16.5877,16.6033,16.5642,16.572,65400.0
2013-11-01 14:00:00,21.22,21.26,21.22,21.24,64600.0,16.5642,16.5955,16.5642,16.5798,64600.0
2013-11-01 14:10:00,21.24,21.25,21.2,21.25,78400.0,16.5798,16.5877,16.5486,16.5877,78400.0
2013-11-01 14:20:00,21.25,21.28,21.25,21.26,332800.0,16.5877,16.6111,16.5877,16.5955,332800.0
2013-11-01 14:30:00,21.26,21.29,21.25,21.28,220600.0,16.5955,16.6189,16.5877,16.6111,220600.0
2013-11-01 14:40:00,21.27,21.27,21.23,21.24,224800.0,16.6033,16.6033,16.572,16.5798,224800.0
2013-11-01 14:50:00,21.24,21.25,21.16,21.16,249800.0,16.5798,16.5877,16.5174,16.5174,249800.0
2013-11-01 15:00:00,21.17,21.18,21.15,21.15,299600.0,16.5252,16.533,16.5096,16.5096,299600.0
2013-11-01 15:10:00,21.16,21.28,21.15,21.25,151200.0,16.5174,16.6111,16.5096,16.5877,151200.0
2013-11-01 15:20:00,21.24,21.26,21.21,21.23,564400.0,16.5798,16.5955,16.5564,16.572,564400.0
2013-11-01 15:30:00,21.23,21.28,21.23,21.28,112600.0,16.572,16.6111,16.572,16.6111,112600.0
2013-11-01 15:40:00,21.28,21.3,21.27,21.27,295400.0,16.6111,16.6267,16.6033,16.6033,295400.0
2013-11-01 15:50:00,21.27,21.3,21.27,21.27,448600.0,16.6033,16.6267,16.6033,16.6033,448600.0
2013-11-04 09:30:00,21.29,21.3,21.16,21.17,204800.0,16.6189,16.6267,16.5174,16.5252,204800.0
2013-11-04 09:40:00,21.17,21.21,21.15,21.19,111000.0,16.5252,16.5564,16.5096,16.5408,111000.0
2013-11-04 09:50:00,21.2,21.21,21.15,21.18,111200.0,16.5486,16.5564,16.5096,16.533,111200.0
2013-11-04 10:00:00,21.17,21.21,21.16,21.2,96000.0,16.5252,16.5564,16.5174,16.5486,96000.0
2013-11-04 10:10:00,21.2,21.24,21.18,21.23,53400.0,16.5486,16.5798,16.533,16.572,53400.0
2013-11-04 10:20:00,21.23,21.29,21.21,21.28,43800.0,16.572,16.6189,16.5564,16.6111,43800.0
2013-11-04 10:30:00,21.28,21.29,21.24,21.27,136600.0,16.6111,16.6189,16.5798,16.6033,136600.0
2013-11-04 10:40:00,21.27,21.28,21.25,21.25,60600.0,16.6033,16.6111,16.5877,16.5877,60600.0
2013-11-04 10:50:00,21.24,21.25,21.18,21.18,39800.0,16.5798,16.5877,16.533,16.533,39800.0
2013-11-04 11:00:00,21.18,21.18,21.14,21.18,81600.0,16.533,16.533,16.5018,16.533,81600.0
2013-11-04 11:10:00,21.17,21.21,21.16,21.18,55600.0,16.5252,16.5564,16.5174,16.533,55600.0
2013-11-04 11:20:00,21.17,21.17,21.14,21.15,63600.0,16.5252,16.5252,16.5018,16.5096,63600.0
2013-11-04 11:30:00,21.15,21.17,21.13,21.15,73800.0,16.5096,16.5252,16.494,16.5096,73800.0
2013-11-04 11:40:00,21.16,21.19,21.16,21.18,52400.0,16.5174,16.5408,16.5174,16.533,52400.0
2013-11-04 11:50:00,21.18,21.24,21.18,21.24,46200.0,16.533,16.5798,16.533,16.5798,46200.0
2013-11-04 12:00:00,21.23,21.23,21.19,21.23,44600.0,16.572,16.572,16.5408,16.572,44600.0
2013-11-04 12:10:00,21.23,21.24,21.22,21.23,53200.0,16.572,16.5798,16.5642,16.572,53200.0
2013-11-04 12:20:00,21.22,21.24,21.22,21.24,47800.0,16.5642,16.5798,16.5642,16.5798,47800.0
2013-11-04 12:30:00,21.24,21.24,21.22,21.23,83600.0,16.5798,16.5798,16.5642,16.572,83600.0
2013-11-04 12:40:00,21.23,21.24,21.23,21.24,115800.0,16.572,16.5798,16.572,16.5798,115800.0
2013-11-04 12:50:00,21.24,21.24,21.2,21.21,68200.0,16.5798,16.5798,16.5486,16.5564,68200.0
2013-11-04 13:00:00,21.21,21.22,21.19,21.22,36000.0,16.5564,16.5642,16.5408,16.5642,36000.0
2013-11-04 13:10:00,21.22,21.23,21.21,21.22,46000.0,16.5642,16.572,16.5564,16.5642,46000.0
2013-11-04 13:20:00,21.22,21.23,21.21,21.22,40600.0,16.5642,16.572,16.5564,16.5642,40600.0
2013-11-04 13:30:00,21.22,21.23,21.2,21.21,57400.0,16.5642,16.572,16.5486,16.5564,57400.0
2013-11-04 13:40:00,21.21,21.23,21.2,21.21,61800.0,16.5564,16.572,16.5486,16.5564,61800.0
2013-11-04 13:50:00,21.22,21.22,21.2,21.22,59000.0,16.5642,16.5642,16.5486,16.5642,59000.0
2013-11-04 14:00:00,21.22,21.24,21.21,21.24,61200.0,16.5642,16.5798,16.5564,16.5798,61200.0
2013-11-04 14:10:00,21.24,21.24,21.21,21.24,82400.0,16.5798,16.5798,16.5564,16.5798,82400.0
2013-11-04 14:20:00,21.24,21.24,21.22,21.23,73200.0,16.5798,16.5798,16.5642,16.572,73200.0
2013-11-04 14:30:00,21.23,21.26,21.23,21.24,83600.0,16.572,16.5955,16.572,16.5798,83600.0
2013-11-04 14:40:00,21.24,21.25,21.23,21.23,70800.0,16.5798,16.5877,16.572,16.572,70800.0
2013-11-04 14:50:00,21.23,21.26,21.23,21.23,92400.0,16.572,16.5955,16.572,16.572,92400.0
2013-11-04 15:00:00,21.23,21.27,21.23,21.26,106600.0,16.572,16.6033,16.572,16.5955,106600.0
2013-11-04 15:10:00,21.26,21.27,21.24,21.24,87800.0,16.5955,16.6033,16.5798,16.5798,87800.0
2013-11-04 15:20:00,21.25,21.27,21.24,21.27,139000.0,16.5877,16.6033,16.5798,16.6033,139000.0
2013-11-04 15:30:00,21.26,21.29,21.26,21.28,122200.0,16.5955,16.6189,16.5955,16.6111,122200.0
2013-11-04 15:40:00,21.28,21.31,21.28,21.31,181800.0,16.6111,16.6345,16.6111,16.6345,181800.0
2013-11-04 15:50:00,21.31,21.31,21.29,21.31,351200.0,16.6345,16.6345,16.6189,16.6345,351200.0
2013-11-05 09:30:00,21.22,21.25,21.15,21.18,85600.0,16.5642,16.5877,16.5096,16.533,85600.0
2013-11-05 09:40:00,21.2,21.25,21.12,21.13,72400.0,16.5486,16.5877,16.4862,16.494,72400.0
2013-11-05 09:50:00,21.13,21.17,21.1,21.13,66200.0,16.494,16.5252,16.4706,16.494,66200.0
2013-11-05 10:00:00,21.11,21.2,21.09,21.19,78400.0,16.4784,16.5486,16.4628,16.5408,78400.0
2013-11-05 10:10:00,21.2,21.22,21.17,21.19,85600.0,16.5486,16.5642,16.5252,16.5408,85600.0
2013-11-05 10:20:00,21.19,21.24,21.19,21.23,84600.0,16.5408,16.5798,16.5408,16.572,84600.0
2013-11-05 10:30:00,21.22,21.23,21.17,21.2,94200.0,16.5642,16.572,16.5252,16.5486,94200.0
2013-11-05 10:40:00,21.2,21.22,21.17,21.2,40200.0,16.5486,16.5642,16.5252,16.5486,40200.0
2013-11-05 10:50:00,21.19,21.28,21.18,21.28,67800.0,16.5408,16.6111,16.533,16.6111,67800.0
2013-11-05 11:00:00,21.27,21.32,21.26,21.27,69600.0,16.6033,16.6423,16.5955,16.6033,69600.0
2013-11-05 11:10:00,21.28,21.32,21.27,21.32,37600.0,16.6111,16.6423,16.6033,16.6423,37600.0
2013-11-05 11:20:00,21.32,21.32,21.29,21.3,97400.0,16.6423,16.6423,16.6189,16.6267,97400.0
2013-11-05 11:30:00,21.3,21.35,21.3,21.34,54400.0,16.6267,16.6657,16.6267,16.6579,54400.0
2013-11-05 11:40:00,21.34,21.35,21.31,21.33,58400.0,16.6579,16.6657,16.6345,16.6501,58400.0
2013-11-05 11:50:00,21.32,21.35,21.32,21.34,41000.0,16.6423,16.6657,16.6423,16.6579,41000.0
2013-11-05 12:00:00,21.34,21.38,21.33,21.35,60000.0,16.6579,16.6891,16.6501,16.6657,60000.0
2013-11-05 12:10:00,21.35,21.35,21.32,21.34,39000.0,16.6657,16.6657,16.6423,16.6579,39000.0
2013-11-05 12:20:00,21.35,21.4,21.35,21.38,63400.0,16.6657,16.7047,16.6657,16.6891,63400.0
2013-11-05 12:30:00,21.38,21.38,21.34,21.36,40400.0,16.6891,16.6891,16.6579,16.6735,40400.0
2013-11-05 12:40:00,21.36,21.39,21.35,21.38,35600.0,16.6735,16.6969,16.6657,16.6891,35600.0
2013-11-05 12:50:00,21.38,21.42,21.38,21.41,46800.0,16.6891,16.7204,16.6891,16.7125,46800.0
2013-11-05 13:00:00,21.41,21.43,21.41,21.43,48600.0,16.7125,16.7282,16.7125,16.7282,48600.0
2013-11-05 13:10:00,21.43,21.43,21.41,21.42,52400.0,16.7282,16.7282,16.7125,16.7204,52400.0
2013-11-05 13:20:00,21.42,21.43,21.42,21.42,37800.0,16.7204,16.7282,16.7204,16.7204,37800.0
2013-11-05 13:30:00,21.42,21.43,21.4,21.4,45400.0,16.7204,16.7282,16.7047,16.7047,45400.0
2013-11-05 13:40:00,21.4,21.41,21.39,21.39,33000.0,16.7047,16.7125,16.6969,16.6969,33000.0
2013-11-05 13:50:00,21.39,21.39,21.36,21.37,32800.0,16.6969,16.6969,16.6735,16.6813,32800.0
2013-11-05 14:00:00,21.37,21.38,21.36,21.36,41400.0,16.6813,16.6891,16.6735,16.6735,41400.0
2013-11-05 14:10:00,21.37,21.38,21.36,21.36,37400.0,16.6813,16.6891,16.6735,16.6735,37400.0
2013-11-05 14:20:00,21.36,21.38,21.36,21.37,49800.0,16.6735,16.6891,16.6735,16.6813,49800.0
2013-11-05 14:30:00,21.37,21.39,21.36,21.36,43400.0,16.6813,16.6969,16.6735,16.6735,43400.0
2013-11-05 14:40:00,21.36,21.36,21.34,21.34,29800.0,16.6735,16.6735,16.6579,16.6579,29800.0
2013-11-05 14:50:00,21.34,21.37,21.34,21.35,62400.0,16.6579,16.6813,16.6579,16.6657,62400.0
2013-11-05 15:00:00,21.35,21.36,21.33,21.36,169200.0,16.6657,16.6735,16.6501,16.6735,169200.0
2013-11-05 15:10:00,21.36,21.36,21.33,21.34,77600.0,16.6735,16.6735,16.6501,16.6579,77600.0
2013-11-05 15:20:00,21.35,21.35,21.3,21.32,60200.0,16.6657,16.6657,16.6267,16.6423,60200.0
2013-11-05 15:30:00,21.32,21.36,21.32,21.35,94000.0,16.6423,16.6735,16.6423,16.6657,94000.0
2013-11-05 15:40:00,21.35,21.35,21.31,21.32,110400.0,16.6657,16.6657,16.6345,16.6423,110400.0
2013-11-05 15:50:00,21.32,21.35,21.32,21.33,504200.0,16.6423,16.6657,16.6423,16.6501,504200.0
2013-11-06 09:30:00,21.35,21.42,21.25,21.33,108200.0,16.6657,16.7204,16.5877,16.6501,108200.0
2013-11-06 09:40:00,21.35,21.43,21.28,21.4,55600.0,16.6657,16.7282,16.6111,16.7047,55600.0
2013-11-06 09:50:00,21.41,21.43,21.39,21.39,46200.0,16.7125,16.7282,16.6969,16.6969,46200.0
2013-11-06 10:00:00,21.39,21.41,21.35,21.36,43400.0,16.6969,16.7125,16.6657,16.6735,43400.0
2013-11-06 10:10:00,21.36,21.43,21.36,21.43,67800.0,16.6735,16.7282,16.6735,16.7282,67800.0
2013-11-06 10:20:00,21.42,21.44,21.33,21.33,102000.0,16.7204,16.736,16.6501,16.6501,102000.0
2013-11-06 10:30:00,21.33,21.37,21.32,21.34,83400.0,16.6501,16.6813,16.6423,16.6579,83400.0
2013-11-06 10:40:00,21.34,21.42,21.34,21.41,55600.0,16.6579,16.7204,16.6579,16.7125,55600.0
2013-11-06 10:50:00,21.41,21.41,21.36,21.4,40600.0,16.7125,16.7125,16.6735,16.7047,40600.0
2013-11-06 11:00:00,21.39,21.4,21.35,21.38,83800.0,16.6969,16.7047,16.6657,16.6891,83800.0
2013-11-06 11:10:00,21.39,21.48,21.38,21.46,56200.0,16.6969,16.7672,16.6891,16.7516,56200.0
2013-11-06 11:20:00,21.46,21.49,21.46,21.48,50000.0,16.7516,16.775,16.7516,16.7672,50000.0
2013-11-06 11:30:00,21.47,21.49,21.47,21.48,32400.0,16.7594,16.775,16.7594,16.7672,32400.0
2013-11-06 11:40:00,21.48,21.5,21.47,21.49,41000.0,16.7672,16.7828,16.7594,16.775,41000.0
2013-11-06 11:50:00,21.5,21.5,21.48,21.49,28600.0,16.7828,16.7828,16.7672,16.775,28600.0
2013-11-06 12:00:00,21.48,21.5,21.48,21.48,24600.0,16.7672,16.7828,16.7672,16.7672,24600.0
2013-11-06 12:10:00,21.48,21.49,21.47,21.49,23800.0,16.7672,16.775,16.7594,16.775,23800.0
2013-11-06 12:20:00,21.49,21.5,21.48,21.5,35200.0,16.775,16.7828,16.7672,16.7828,35200.0
2013-11-06 12:30:00,21.5,21.55,21.5,21.53,123200.0,16.7828,16.8218,16.7828,16.8062,123200.0
2013-11-06 12:40:00,21.53,21.53,21.51,21.52,19000.0,16.8062,16.8062,16.7906,16.7984,19000.0
2013-11-06 12:50:00,21.52,21.53,21.5,21.5,24600.0,16.7984,16.8062,16.7828,16.7828,24600.0
2013-11-06 13:00:00,21.5,21.5,21.46,21.48,36000.0,16.7828,16.7828,16.7516,16.7672,36000.0
2013-11-06 13:10:00,21.48,21.49,21.46,21.46,26600.0,16.7672,16.775,16.7516,16.7516,26600.0
2013-11-06 13:20:00,21.46,21.49,21.45,21.49,21800.0,16.7516,16.775,16.7438,16.775,21800.0
2013-11-06 13:30:00,21.49,21.5,21.48,21.48,16600.0,16.775,16.7828,16.7672,16.7672,16600.0
2013-11-06 13:40:00,21.48,21.49,21.46,21.47,74600.0,16.7672,16.775,16.7516,16.7594,74600.0
2013-11-06 13:50:00,21.47,21.49,21.45,21.45,36000.0,16.7594,16.775,16.7438,16.7438,36000.0
2013-11-06 14:00:00,21.45,21.47,21.45,21.45,26000.0,16.7438,16.7594,16.7438,16.7438,26000.0
2013-11-06 14:10:00,21.45,21.48,21.45,21.47,33400.0,16.7438,16.7672,16.7438,16.7594,33400.0
2013-11-06 14:20:00,21.47,21.47,21.44,21.46,36800.0,16.7594,16.7594,16.736,16.7516,36800.0
2013-11-06 14:30:00,21.46,21.5,21.46,21.48,38800.0,16.7516,16.7828,16.7516,16.7672,38800.0
2013-11-06 14:40:00,21.48,21.49,21.48,21.48,22800.0,16.7672,16.775,16.7672,16.7672,22800.0
2013-11-06 14:50:00,21.49,21.49,21.46,21.46,31600.0,16.775,16.775,16.7516,16.7516,31600.0
2013-11-06 15:00:00,21.46,21.5,21.46,21.49,57600.0,16.7516,16.7828,16.7516,16.775,57600.0
2013-11-06 15:10:00,21.49,21.49,21.47,21.49,58400.0,16.775,16.775,16.7594,16.775,58400.0
2013-11-06 15:20:00,21.5,21.5,21.47,21.48,52200.0,16.7828,16.7828,16.7594,16.7672,52200.0
2013-11-06 15:30:00,21.48,21.48,21.45,21.48,57800.0,16.7672,16.7672,16.7438,16.7672,57800.0
2013-11-06 15:40:00,21.47,21.47,21.45,21.46,78400.0,16.7594,16.7594,16.7438,16.7516,78400.0
2013-11-06 15:50:00,21.46,21.5,21.46,21.49,161400.0,16.7516,16.7828,16.7516,16.775,161400.0
2013-11-07 09:30:00,21.53,21.54,21.42,21.5,72000.0,16.8062,16.814,16.7204,16.7828,72000.0
2013-11-07 09:40:00,21.49,21.53,21.46,21.49,70400.0,16.775,16.8062,16.7516,16.775,70400.0
2013-11-07 09:50:00,21.47,21.47,21.38,21.41,63400.0,16.7594,16.7594,16.6891,16.7125,63400.0
2013-11-07 10:00:00,21.41,21.5,21.38,21.41,134000.0,16.7125,16.7828,16.6891,16.7125,134000.0
2013-11-07 10:10:00,21.4,21.41,21.29,21.31,70000.0,16.7047,16.7125,16.6189,16.6345,70000.0
2013-11-07 10:20:00,21.3,21.35,21.29,21.34,35800.0,16.6267,16.6657,16.6189,16.6579,35800.0
2013-11-07 10:30:00,21.32,21.34,21.28,21.3,59000.0,16.6423,16.6579,16.6111,16.6267,59000.0
2013-11-07 10:40:00,21.3,21.34,21.28,21.29,157600.0,16.6267,16.6579,16.6111,16.6189,157600.0
2013-11-07 10:50:00,21.31,21.33,21.25,21.25,90000.0,16.6345,16.6501,16.5877,16.5877,90000.0
2013-11-07 11:00:00,21.25,21.29,21.25,21.26,56600.0,16.5877,16.6189,16.5877,16.5955,56600.0
2013-11-07 11:10:00,21.25,21.29,21.21,21.22,85200.0,16.5877,16.6189,16.5564,16.5642,85200.0
2013-11-07 11:20:00,21.23,21.29,21.23,21.28,114000.0,16.572,16.6189,16.572,16.6111,114000.0
2013-11-07 11:30:00,21.29,21.3,21.25,21.29,29600.0,16.6189,16.6267,16.5877,16.6189,29600.0
2013-11-07 11:40:00,21.29,21.31,21.28,21.29,26200.0,16.6189,16.6345,16.6111,16.6189,26200.0
2013-11-07 11:50:00,21.29,21.31,21.28,21.29,24000.0,16.6189,16.6345,16.6111,16.6189,24000.0
2013-11-07 12:00:00,21.29,21.3,21.27,21.28,25400.0,16.6189,16.6267,16.6033,16.6111,25400.0
2013-11-07 12:10:00,21.28,21.3,21.27,21.28,52600.0,16.6111,16.6267,16.6033,16.6111,52600.0
2013-11-07 12:20:00,21.29,21.31,21.29,21.29,27800.0,16.6189,16.6345,16.6189,16.6189,27800.0
2013-11-07 12:30:00,21.3,21.33,21.28,21.29,26800.0,16.6267,16.6501,16.6111,16.6189,26800.0
2013-11-07 12:40:00,21.29,21.3,21.28,21.28,16600.0,16.6189,16.6267,16.6111,16.6111,16600.0
2013-11-07 12:50:00,21.28,21.31,21.28,21.29,75800.0,16.6111,16.6345,16.6111,16.6189,75800.0
2013-11-07 13:00:00,21.29,21.3,21.25,21.25,38200.0,16.6189,16.6267,16.5877,16.5877,38200.0
2013-11-07 13:10:00,21.25,21.26,21.24,21.24,27200.0,16.5877,16.5955,16.5798,16.5798,27200.0
2013-11-07 13:20:00,21.24,21.24,21.2,21.2,24800.0,16.5798,16.5798,16.5486,16.5486,24800.0
2013-11-07 13:30:00,21.19,21.2,21.18,21.2,40000.0,16.5408,16.5486,16.533,16.5486,40000.0
2013-11-07 13:40:00,21.21,21.22,21.17,21.17,20600.0,16.5564,16.5642,16.5252,16.5252,20600.0
2013-11-07 13:50:00,21.17,21.22,21.17,21.22,39200.0,16.5252,16.5642,16.5252,16.5642,39200.0
2013-11-07 14:00:00,21.22,21.22,21.15,21.16,49600.0,16.5642,16.5642,16.5096,16.5174,49600.0
2013-11-07 14:10:00,21.15,21.18,21.15,21.16,45800.0,16.5096,16.533,16.5096,16.5174,45800.0
2013-11-07 14:20:00,21.17,21.17,21.13,21.13,27000.0,16.5252,16.5252,16.494,16.494,27000.0
2013-11-07 14:30:00,21.12,21.14,21.09,21.13,68000.0,16.4862,16.5018,16.4628,16.494,68000.0
2013-11-07 14:40:00,21.13,21.16,21.12,21.15,58400.0,16.494,16.5174,16.4862,16.5096,58400.0
2013-11-07 14:50:00,21.15,21.15,21.11,21.13,95400.0,16.5096,16.5096,16.4784,16.494,95400.0
2013-11-07 15:00:00,21.13,21.15,21.12,21.13,104000.0,16.494,16.5096,16.4862,16.494,104000.0
2013-11-07 15:10:00,21.13,21.14,21.11,21.12,43600.0,16.494,16.5018,16.4784,16.4862,43600.0
2013-11-07 15:20:00,21.12,21.14,21.1,21.1,82400.0,16.4862,16.5018,16.4706,16.4706,82400.0
2013-11-07 15:30:00,21.09,21.11,21.08,21.11,75000.0,16.4628,16.4784,16.455,16.4784,75000.0
2013-11-07 15:40:00,21.11,21.12,21.07,21.07,105400.0,16.4784,16.4862,16.4471,16.4471,105400.0
2013-11-07 15:50:00,21.07,21.09,21.06,21.08,246000.0,16.4471,16.4628,16.4393,16.455,246000.0
2013-11-08 09:30:00,21.11,21.16,21.06,21.08,70800.0,16.4784,16.5174,16.4393,16.455,70800.0
2013-11-08 09:40:00,21.07,21.16,21.07,21.11,24800.0,16.4471,16.5174,16.4471,16.4784,24800.0
2013-11-08 09:50:00,21.09,21.1,21.05,21.06,96200.0,16.4628,16.4706,16.4315,16.4393,96200.0
2013-11-08 10:00:00,21.08,21.18,21.08,21.16,46600.0,16.455,16.533,16.455,16.5174,46600.0
2013-11-08 10:10:00,21.16,21.22,21.11,21.19,129000.0,16.5174,16.5642,16.4784,16.5408,129000.0
2013-11-08 10:20:00,21.2,21.21,21.15,21.16,29000.0,16.5486,16.5564,16.5096,16.5174,29000.0
2013-11-08 10:30:00,21.17,21.21,21.15,21.18,32600.0,16.5252,16.5564,16.5096,16.533,32600.0
2013-11-08 10:40:00,21.18,21.21,21.16,21.21,29800.0,16.533,16.5564,16.5174,16.5564,29800.0
2013-11-08 10:50:00,21.18,21.21,21.17,21.21,36000.0,16.533,16.5564,16.5252,16.5564,36000.0
2013-11-08 11:00:00,21.21,21.24,21.2,21.22,42000.0,16.5564,16.5798,16.5486,16.5642,42000.0
2013-11-08 11:10:00,21.21,21.28,21.21,21.27,67400.0,16.5564,16.6111,16.5564,16.6033,67400.0
2013-11-08 11:20:00,21.27,21.33,21.27,21.32,91600.0,16.6033,16.6501,16.6033,16.6423,91600.0
2013-11-08 11:30:00,21.31,21.34,21.3,21.33,33000.0,16.6345,16.6579,16.6267,16.6501,33000.0
2013-11-08 11:40:00,21.33,21.34,21.32,21.32,66000.0,16.6501,16.6579,16.6423,16.6423,66000.0
2013-11-08 11:50:00,21.32,21.36,21.31,21.34,41000.0,16.6423,16.6735,16.6345,16.6579,41000.0
2013-11-08 12:00:00,21.34,21.41,21.34,21.4,77600.0,16.6579,16.7125,16.6579,16.7047,77600.0
2013-11-08 12:10:00,21.4,21.4,21.37,21.38,82000.0,16.7047,16.7047,16.6813,16.6891,82000.0
2013-11-08 12:20:00,21.38,21.43,21.38,21.42,60600.0,16.6891,16.7282,16.6891,16.7204,60600.0
2013-11-08 12:30:00,21.43,21.46,21.43,21.43,103400.0,16.7282,16.7516,16.7282,16.7282,103400.0
2013-11-08 12:40:00,21.43,21.46,21.42,21.43,58400.0,16.7282,16.7516,16.7204,16.7282,58400.0
2013-11-08 12:50:00,21.43,21.45,21.42,21.45,29200.0,16.7282,16.7438,16.7204,16.7438,29200.0
2013-11-08 13:00:00,21.45,21.46,21.41,21.42,43200.0,16.7438,16.7516,16.7125,16.7204,43200.0
2013-11-08 13:10:00,21.41,21.43,21.41,21.42,41400.0,16.7125,16.7282,16.7125,16.7204,41400.0
2013-11-08 13:20:00,21.42,21.48,21.42,21.46,35600.0,16.7204,16.7672,16.7204,16.7516,35600.0
2013-11-08 13:30:00,21.47,21.48,21.46,21.47,37800.0,16.7594,16.7672,16.7516,16.7594,37800.0
2013-11-08 13:40:00,21.46,21.48,21.45,21.45,51000.0,16.7516,16.7672,16.7438,16.7438,51000.0
2013-11-08 13:50:00,21.45,21.46,21.43,21.45,40000.0,16.7438,16.7516,16.7282,16.7438,40000.0
2013-11-08 14:00:00,21.45,21.45,21.41,21.42,91800.0,16.7438,16.7438,16.7125,16.7204,91800.0
2013-11-08 14:10:00,21.41,21.44,21.41,21.41,63400.0,16.7125,16.736,16.7125,16.7125,63400.0
2013-11-08 14:20:00,21.41,21.42,21.4,21.4,36800.0,16.7125,16.7204,16.7047,16.7047,36800.0
2013-11-08 14:30:00,21.4,21.41,21.36,21.37,65200.0,16.7047,16.7125,16.6735,16.6813,65200.0
2013-11-08 14:40:00,21.37,21.37,21.34,21.36,70200.0,16.6813,16.6813,16.6579,16.6735,70200.0
2013-11-08 14:50:00,21.36,21.38,21.36,21.37,54400.0,16.6735,16.6891,16.6735,16.6813,54400.0
2013-11-08 15:00:00,21.38,21.38,21.35,21.36,53600.0,16.6891,16.6891,16.6657,16.6735,53600.0
2013-11-08 15:10:00,21.36,21.43,21.36,21.4,113600.0,16.6735,16.7282,16.6735,16.7047,113600.0
2013-11-08 15:20:00,21.4,21.43,21.4,21.42,45600.0,16.7047,16.7282,16.7047,16.7204,45600.0
2013-11-08 15:30:00,21.42,21.46,21.41,21.44,90000.0,16.7204,16.7516,16.7125,16.736,90000.0
2013-11-08 15:40:00,21.44,21.45,21.42,21.43,136600.0,16.736,16.7438,16.7204,16.7282,136600.0
2013-11-08 15:50:00,21.43,21.46,21.41,21.45,316600.0,16.7282,16.7516,16.7125,16.7438,316600.0
2013-11-11 09:30:00,21.36,21.47,21.31,21.45,128200.0,16.6735,16.7594,16.6345,16.7438,128200.0
2013-11-11 09:40:00,21.45,21.46,21.37,21.44,125200.0,16.7438,16.7516,16.6813,16.736,125200.0
2013-11-11 09:50:00,21.45,21.52,21.45,21.49,53600.0,16.7438,16.7984,16.7438,16.775,53600.0
2013-11-11 10:00:00,21.49,21.49,21.36,21.38,64800.0,16.775,16.775,16.6735,16.6891,64800.0
2013-11-11 10:10:00,21.38,21.38,21.32,21.32,32000.0,16.6891,16.6891,16.6423,16.6423,32000.0
2013-11-11 10:20:00,21.33,21.34,21.32,21.33,16600.0,16.6501,16.6579,16.6423,16.6501,16600.0
2013-11-11 10:30:00,21.34,21.36,21.3,21.34,21600.0,16.6579,16.6735,16.6267,16.6579,21600.0
2013-11-11 10:40:00,21.34,21.36,21.32,21.35,71600.0,16.6579,16.6735,16.6423,16.6657,71600.0
2013-11-11 10:50:00,21.35,21.36,21.33,21.35,29000.0,16.6657,16.6735,16.6501,16.6657,29000.0
2013-11-11 11:00:00,21.35,21.35,21.28,21.33,28600.0,16.6657,16.6657,16.6111,16.6501,28600.0
2013-11-11 11:10:00,21.33,21.35,21.32,21.33,18600.0,16.6501,16.6657,16.6423,16.6501,18600.0
2013-11-11 11:20:00,21.33,21.36,21.32,21.34,54400.0,16.6501,16.6735,16.6423,16.6579,54400.0
2013-11-11 11:30:00,21.36,21.36,21.32,21.32,26000.0,16.6735,16.6735,16.6423,16.6423,26000.0
2013-11-11 11:40:00,21.33,21.35,21.32,21.34,24600.0,16.6501,16.6657,16.6423,16.6579,24600.0
2013-11-11 11:50:00,21.35,21.35,21.32,21.35,18000.0,16.6657,16.6657,16.6423,16.6657,18000.0
2013-11-11 12:00:00,21.34,21.35,21.32,21.35,20400.0,16.6579,16.6657,16.6423,16.6657,20400.0
2013-11-11 12:10:00,21.36,21.36,21.32,21.34,15400.0,16.6735,16.6735,16.6423,16.6579,15400.0
2013-11-11 12:20:00,21.34,21.38,21.34,21.38,70000.0,16.6579,16.6891,16.6579,16.6891,70000.0
2013-11-11 12:30:00,21.37,21.38,21.35,21.37,20400.0,16.6813,16.6891,16.6657,16.6813,20400.0
2013-11-11 12:40:00,21.38,21.4,21.37,21.4,16800.0,16.6891,16.7047,16.6813,16.7047,16800.0
2013-11-11 12:50:00,21.39,21.4,21.38,21.38,12000.0,16.6969,16.7047,16.6891,16.6891,12000.0
2013-11-11 13:00:00,21.39,21.43,21.39,21.43,31200.0,16.6969,16.7282,16.6969,16.7282,31200.0
2013-11-11 13:10:00,21.43,21.43,21.4,21.42,20800.0,16.7282,16.7282,16.7047,16.7204,20800.0
2013-11-11 13:20:00,21.42,21.43,21.41,21.41,25000.0,16.7204,16.7282,16.7125,16.7125,25000.0
2013-11-11 13:30:00,21.41,21.43,21.41,21.42,101000.0,16.7125,16.7282,16.7125,16.7204,101000.0
2013-11-11 13:40:00,21.43,21.43,21.42,21.42,51000.0,16.7282,16.7282,16.7204,16.7204,51000.0
2013-11-11 13:50:00,21.42,21.44,21.42,21.44,39400.0,16.7204,16.736,16.7204,16.736,39400.0
2013-11-11 14:00:00,21.43,21.45,21.43,21.43,29000.0,16.7282,16.7438,16.7282,16.7282,29000.0
2013-11-11 14:10:00,21.43,21.46,21.43,21.46,36800.0,16.7282,16.7516,16.7282,16.7516,36800.0
2013-11-11 14:20:00,21.46,21.48,21.45,21.45,41200.0,16.7516,16.7672,16.7438,16.7438,41200.0
2013-11-11 14:30:00,21.45,21.47,21.45,21.46,28600.0,16.7438,16.7594,16.7438,16.7516,28600.0
2013-11-11 14:40:00,21.46,21.47,21.46,21.46,18600.0,16.7516,16.7594,16.7516,16.7516,18600.0
2013-11-11 14:50:00,21.46,21.47,21.46,21.47,31600.0,16.7516,16.7594,16.7516,16.7594,31600.0
2013-11-11 15:00:00,21.47,21.47,21.46,21.47,51600.0,16.7594,16.7594,16.7516,16.7594,51600.0
2013-11-11 15:10:00,21.46,21.49,21.46,21.47,52600.0,16.7516,16.775,16.7516,16.7594,52600.0
2013-11-11 15:20:00,21.47,21.49,21.47,21.49,25600.0,16.7594,16.775,16.7594,16.775,25600.0
2013-11-11 15:30:00,21.49,21.49,21.47,21.47,182800.0,16.775,16.775,16.7594,16.7594,182800.0
2013-11-11 15:40:00,21.48,21.49,21.47,21.47,77800.0,16.7672,16.775,16.7594,16.7594,77800.0
2013-11-11 15:50:00,21.47,21.49,21.47,21.49,292000.0,16.7594,16.775,16.7594,16.775,292000.0
2013-11-12 09:30:00,21.37,21.53,21.36,21.5,62400.0,16.6813,16.8062,16.6735,16.7828,62400.0
2013-11-12 09:40:00,21.48,21.54,21.47,21.53,85400.0,16.7672,16.814,16.7594,16.8062,85400.0
2013-11-12 09:50:00,21.54,21.62,21.53,21.6,218000.0,16.814,16.8765,16.8062,16.8609,218000.0
2013-11-12 10:00:00,21.6,21.61,21.57,21.61,102800.0,16.8609,16.8687,16.8374,16.8687,102800.0
2013-11-12 10:10:00,21.61,21.64,21.57,21.61,106400.0,16.8687,16.8921,16.8374,16.8687,106400.0
2013-11-12 10:20:00,21.61,21.66,21.61,21.66,62800.0,16.8687,16.9077,16.8687,16.9077,62800.0
2013-11-12 10:30:00,21.66,21.68,21.65,21.66,95800.0,16.9077,16.9233,16.8999,16.9077,95800.0
2013-11-12 10:40:00,21.66,21.68,21.66,21.67,85800.0,16.9077,16.9233,16.9077,16.9155,85800.0
2013-11-12 10:50:00,21.67,21.68,21.64,21.65,75000.0,16.9155,16.9233,16.8921,16.8999,75000.0
2013-11-12 11:00:00,21.65,21.7,21.65,21.67,70800.0,16.8999,16.9389,16.8999,16.9155,70800.0
2013-11-12 11:10:00,21.68,21.7,21.67,21.69,93000.0,16.9233,16.9389,16.9155,16.9311,93000.0
2013-11-12 11:20:00,21.68,21.7,21.66,21.68,40000.0,16.9233,16.9389,16.9077,16.9233,40000.0
2013-11-12 11:30:00,21.68,21.73,21.68,21.68,97600.0,16.9233,16.9623,16.9233,16.9233,97600.0
2013-11-12 11:40:00,21.68,21.68,21.63,21.66,59400.0,16.9233,16.9233,16.8843,16.9077,59400.0
2013-11-12 11:50:00,21.65,21.67,21.64,21.67,61800.0,16.8999,16.9155,16.8921,16.9155,61800.0
2013-11-12 12:00:00,21.67,21.68,21.64,21.66,107600.0,16.9155,16.9233,16.8921,16.9077,107600.0
2013-11-12 12:10:00,21.66,21.68,21.66,21.68,67800.0,16.9077,16.9233,16.9077,16.9233,67800.0
2013-11-12 12:20:00,21.68,21.68,21.65,21.67,50800.0,16.9233,16.9233,16.8999,16.9155,50800.0
2013-11-12 12:30:00,21.66,21.67,21.65,21.65,62000.0,16.9077,16.9155,16.8999,16.8999,62000.0
2013-11-12 12:40:00,21.66,21.69,21.65,21.68,58400.0,16.9077,16.9311,16.8999,16.9233,58400.0
2013-11-12 12:50:00,21.68,21.7,21.68,21.68,32600.0,16.9233,16.9389,16.9233,16.9233,32600.0
2013-11-12 13:00:00,21.69,21.7,21.67,21.68,59200.0,16.9311,16.9389,16.9155,16.9233,59200.0
2013-11-12 13:10:00,21.69,21.7,21.67,21.68,29600.0,16.9311,16.9389,16.9155,16.9233,29600.0
2013-11-12 13:20:00,21.68,21.71,21.68,21.68,29600.0,16.9233,16.9467,16.9233,16.9233,29600.0
2013-11-12 13:30:00,21.67,21.68,21.64,21.66,62200.0,16.9155,16.9233,16.8921,16.9077,62200.0
2013-11-12 13:40:00,21.66,21.67,21.63,21.66,75200.0,16.9077,16.9155,16.8843,16.9077,75200.0
2013-11-12 13:50:00,21.66,21.68,21.66,21.66,34400.0,16.9077,16.9233,16.9077,16.9077,34400.0
2013-11-12 14:00:00,21.66,21.68,21.66,21.68,33000.0,16.9077,16.9233,16.9077,16.9233,33000.0
2013-11-12 14:10:00,21.68,21.71,21.68,21.7,39600.0,16.9233,16.9467,16.9233,16.9389,39600.0
2013-11-12 14:20:00,21.7,21.71,21.65,21.67,52600.0,16.9389,16.9467,16.8999,16.9155,52600.0
2013-11-12 14:30:00,21.66,21.71,21.66,21.68,90800.0,16.9077,16.9467,16.9077,16.9233,90800.0
2013-11-12 14:40:00,21.68,21.73,21.68,21.73,50000.0,16.9233,16.9623,16.9233,16.9623,50000.0
2013-11-12 14:50:00,21.73,21.77,21.72,21.75,95000.0,16.9623,16.9936,16.9545,16.978,95000.0
2013-11-12 15:00:00,21.75,21.76,21.74,21.75,97600.0,16.978,16.9858,16.9701,16.978,97600.0
2013-11-12 15:10:00,21.75,21.76,21.74,21.76,64800.0,16.978,16.9858,16.9701,16.9858,64800.0
2013-11-12 15:20:00,21.76,21.77,21.74,21.74,74400.0,16.9858,16.9936,16.9701,16.9701,74400.0
2013-11-12 15:30:00,21.74,21.75,21.74,21.74,132200.0,16.9701,16.978,16.9701,16.9701,132200.0
2013-11-12 15:40:00,21.74,21.8,21.74,21.77,260200.0,16.9701,17.017,16.9701,16.9936,260200.0
2013-11-12 15:50:00,21.77,21.77,21.72,21.75,474200.0,16.9936,16.9936,16.9545,16.978,474200.0
2013-11-13 09:30:00,21.59,21.69,21.5,21.52,212200.0,16.8531,16.9311,16.7828,16.7984,212200.0
2013-11-13 09:40:00,21.52,21.54,21.47,21.52,170000.0,16.7984,16.814,16.7594,16.7984,170000.0
2013-11-13 09:50:00,21.51,21.55,21.49,21.54,86000.0,16.7906,16.8218,16.775,16.814,86000.0
2013-11-13 10:00:00,21.55,21.56,21.49,21.5,180800.0,16.8218,16.8296,16.775,16.7828,180800.0
2013-11-13 10:10:00,21.5,21.5,21.49,21.5,134800.0,16.7828,16.7828,16.775,16.7828,134800.0
2013-11-13 10:20:00,21.5,21.53,21.48,21.49,98200.0,16.7828,16.8062,16.7672,16.775,98200.0
2013-11-13 10:30:00,21.49,21.52,21.47,21.47,176600.0,16.775,16.7984,16.7594,16.7594,176600.0
2013-11-13 10:40:00,21.48,21.51,21.48,21.49,70600.0,16.7672,16.7906,16.7672,16.775,70600.0
2013-11-13 10:50:00,21.49,21.51,21.48,21.49,146800.0,16.775,16.7906,16.7672,16.775,146800.0
2013-11-13 11:00:00,21.49,21.5,21.44,21.45,205000.0,16.775,16.7828,16.736,16.7438,205000.0
2013-11-13 11:10:00,21.45,21.49,21.45,21.48,125200.0,16.7438,16.775,16.7438,16.7672,125200.0
2013-11-13 11:20:00,21.48,21.49,21.43,21.45,54000.0,16.7672,16.775,16.7282,16.7438,54000.0
2013-11-13 11:30:00,21.45,21.48,21.45,21.45,51600.0,16.7438,16.7672,16.7438,16.7438,51600.0
2013-11-13 11:40:00,21.46,21.47,21.43,21.45,61200.0,16.7516,16.7594,16.7282,16.7438,61200.0
2013-11-13 11:50:00,21.46,21.5,21.45,21.48,59200.0,16.7516,16.7828,16.7438,16.7672,59200.0
2013-11-13 12:00:00,21.49,21.49,21.46,21.47,33400.0,16.775,16.775,16.7516,16.7594,33400.0
2013-11-13 12:10:00,21.46,21.5,21.46,21.5,43800.0,16.7516,16.7828,16.7516,16.7828,43800.0
2013-11-13 12:20:00,21.5,21.54,21.49,21.5,319400.0,16.7828,16.814,16.775,16.7828,319400.0
2013-11-13 12:30:00,21.5,21.51,21.5,21.5,45600.0,16.7828,16.7906,16.7828,16.7828,45600.0
2013-11-13 12:40:00,21.5,21.53,21.5,21.51,61000.0,16.7828,16.8062,16.7828,16.7906,61000.0
2013-11-13 12:50:00,21.52,21.54,21.5,21.52,43000.0,16.7984,16.814,16.7828,16.7984,43000.0
2013-11-13 13:00:00,21.53,21.55,21.52,21.55,60400.0,16.8062,16.8218,16.7984,16.8218,60400.0
2013-11-13 13:10:00,21.55,21.57,21.54,21.55,82000.0,16.8218,16.8374,16.814,16.8218,82000.0
2013-11-13 13:20:00,21.55,21.56,21.52,21.55,204800.0,16.8218,16.8296,16.7984,16.8218,204800.0
2013-11-13 13:30:00,21.55,21.62,21.54,21.59,308000.0,16.8218,16.8765,16.814,16.8531,308000.0
2013-11-13 13:40:00,21.6,21.68,21.6,21.68,59800.0,16.8609,16.9233,16.8609,16.9233,59800.0
2013-11-13 13:50:00,21.68,21.7,21.67,21.67,31400.0,16.9233,16.9389,16.9155,16.9155,31400.0
2013-11-13 14:00:00,21.68,21.7,21.67,21.67,47400.0,16.9233,16.9389,16.9155,16.9155,47400.0
2013-11-13 14:10:00,21.67,21.68,21.65,21.65,48600.0,16.9155,16.9233,16.8999,16.8999,48600.0
2013-11-13 14:20:00,21.65,21.72,21.64,21.69,391000.0,16.8999,16.9545,16.8921,16.9311,391000.0
2013-11-13 14:30:00,21.69,21.7,21.66,21.66,45000.0,16.9311,16.9389,16.9077,16.9077,45000.0
2013-11-13 14:40:00,21.65,21.68,21.64,21.67,70200.0,16.8999,16.9233,16.8921,16.9155,70200.0
2013-11-13 14:50:00,21.68,21.69,21.67,21.69,48200.0,16.9233,16.9311,16.9155,16.9311,48200.0
2013-11-13 15:00:00,21.69,21.7,21.68,21.68,87400.0,16.9311,16.9389,16.9233,16.9233,87400.0
2013-11-13 15:10:00,21.68,21.71,21.68,21.71,54200.0,16.9233,16.9467,16.9233,16.9467,54200.0
2013-11-13 15:20:00,21.7,21.72,21.7,21.72,54800.0,16.9389,16.9545,16.9389,16.9545,54800.0
2013-11-13 15:30:00,21.71,21.73,21.71,21.73,123000.0,16.9467,16.9623,16.9467,16.9623,123000.0
2013-11-13 15:40:00,21.73,21.73,21.7,21.71,133800.0,16.9623,16.9623,16.9389,16.9467,133800.0
2013-11-13 15:50:00,21.71,21.73,21.71,21.72,325800.0,16.9467,16.9623,16.9467,16.9545,325800.0
2013-11-14 09:30:00,21.67,21.75,21.66,21.7,219200.0,16.9155,16.978,16.9077,16.9389,219200.0
2013-11-14 09:40:00,21.7,21.72,21.59,21.59,285000.0,16.9389,16.9545,16.8531,16.8531,285000.0
2013-11-14 09:50:00,21.59,21.6,21.54,21.54,246000.0,16.8531,16.8609,16.814,16.814,246000.0
2013-11-14 10:00:00,21.54,21.56,21.5,21.54,142800.0,16.814,16.8296,16.7828,16.814,142800.0
2013-11-14 10:10:00,21.55,21.6,21.54,21.57,245400.0,16.8218,16.8609,16.814,16.8374,245400.0
2013-11-14 10:20:00,21.57,21.59,21.54,21.55,65200.0,16.8374,16.8531,16.814,16.8218,65200.0
2013-11-14 10:30:00,21.55,21.59,21.55,21.57,187400.0,16.8218,16.8531,16.8218,16.8374,187400.0
2013-11-14 10:40:00,21.57,21.58,21.53,21.57,73600.0,16.8374,16.8453,16.8062,16.8374,73600.0
2013-11-14 10:50:00,21.56,21.57,21.54,21.55,58000.0,16.8296,16.8374,16.814,16.8218,58000.0
2013-11-14 11:00:00,21.55,21.59,21.55,21.56,151600.0,16.8218,16.8531,16.8218,16.8296,151600.0
2013-11-14 11:10:00,21.56,21.56,21.54,21.56,179400.0,16.8296,16.8296,16.814,16.8296,179400.0
2013-11-14 11:20:00,21.56,21.58,21.55,21.56,32800.0,16.8296,16.8453,16.8218,16.8296,32800.0
2013-11-14 11:30:00,21.56,21.58,21.56,21.57,31000.0,16.8296,16.8453,16.8296,16.8374,31000.0
2013-11-14 11:40:00,21.58,21.59,21.55,21.56,43800.0,16.8453,16.8531,16.8218,16.8296,43800.0
2013-11-14 11:50:00,21.56,21.57,21.55,21.55,41600.0,16.8296,16.8374,16.8218,16.8218,41600.0
2013-11-14 12:00:00,21.55,21.56,21.55,21.56,87400.0,16.8218,16.8296,16.8218,16.8296,87400.0
2013-11-14 12:10:00,21.56,21.6,21.55,21.58,224200.0,16.8296,16.8609,16.8218,16.8453,224200.0
2013-11-14 12:20:00,21.59,21.6,21.58,21.6,57000.0,16.8531,16.8609,16.8453,16.8609,57000.0
2013-11-14 12:30:00,21.6,21.66,21.6,21.64,71000.0,16.8609,16.9077,16.8609,16.8921,71000.0
2013-11-14 12:40:00,21.63,21.64,21.62,21.63,29000.0,16.8843,16.8921,16.8765,16.8843,29000.0
2013-11-14 12:50:00,21.63,21.63,21.62,21.63,23400.0,16.8843,16.8843,16.8765,16.8843,23400.0
2013-11-14 13:00:00,21.63,21.66,21.63,21.63,40800.0,16.8843,16.9077,16.8843,16.8843,40800.0
2013-11-14 13:10:00,21.63,21.64,21.61,21.61,15200.0,16.8843,16.8921,16.8687,16.8687,15200.0
2013-11-14 13:20:00,21.61,21.62,21.6,21.61,24600.0,16.8687,16.8765,16.8609,16.8687,24600.0
2013-11-14 13:30:00,21.61,21.64,21.61,21.64,32800.0,16.8687,16.8921,16.8687,16.8921,32800.0
2013-11-14 13:40:00,21.64,21.69,21.64,21.69,42000.0,16.8921,16.9311,16.8921,16.9311,42000.0
2013-11-14 13:50:00,21.69,21.71,21.68,21.71,73400.0,16.9311,16.9467,16.9233,16.9467,73400.0
2013-11-14 14:00:00,21.71,21.71,21.66,21.7,44800.0,16.9467,16.9467,16.9077,16.9389,44800.0
2013-11-14 14:10:00,21.7,21.71,21.67,21.68,64000.0,16.9389,16.9467,16.9155,16.9233,64000.0
2013-11-14 14:20:00,21.68,21.69,21.66,21.67,39600.0,16.9233,16.9311,16.9077,16.9155,39600.0
2013-11-14 14:30:00,21.68,21.68,21.66,21.68,44200.0,16.9233,16.9233,16.9077,16.9233,44200.0
2013-11-14 14:40:00,21.68,21.72,21.68,21.71,73600.0,16.9233,16.9545,16.9233,16.9467,73600.0
2013-11-14 14:50:00,21.72,21.72,21.71,21.72,49200.0,16.9545,16.9545,16.9467,16.9545,49200.0
2013-11-14 15:00:00,21.72,21.72,21.7,21.7,46400.0,16.9545,16.9545,16.9389,16.9389,46400.0
2013-11-14 15:10:00,21.71,21.72,21.7,21.71,52000.0,16.9467,16.9545,16.9389,16.9467,52000.0
2013-11-14 15:20:00,21.72,21.72,21.7,21.71,122000.0,16.9545,16.9545,16.9389,16.9467,122000.0
2013-11-14 15:30:00,21.71,21.72,21.71,21.72,41800.0,16.9467,16.9545,16.9467,16.9545,41800.0
2013-11-14 15:40:00,21.72,21.72,21.71,21.71,82200.0,16.9545,16.9545,16.9467,16.9467,82200.0
2013-11-14 15:50:00,21.71,21.72,21.68,21.71,350400.0,16.9467,16.9545,16.9233,16.9467,350400.0
2013-11-15 09:30:00,21.73,21.75,21.59,21.61,311200.0,16.9623,16.978,16.8531,16.8687,311200.0
2013-11-15 09:40:00,21.59,21.62,21.53,21.61,78400.0,16.8531,16.8765,16.8062,16.8687,78400.0
2013-11-15 09:50:00,21.61,21.65,21.6,21.65,39200.0,16.8687,16.8999,16.8609,16.8999,39200.0
2013-11-15 10:00:00,21.66,21.66,21.61,21.65,61400.0,16.9077,16.9077,16.8687,16.8999,61400.0
2013-11-15 10:10:00,21.65,21.67,21.64,21.65,41000.0,16.8999,16.9155,16.8921,16.8999,41000.0
2013-11-15 10:20:00,21.65,21.7,21.64,21.68,35000.0,16.8999,16.9389,16.8921,16.9233,35000.0
2013-11-15 10:30:00,21.68,21.73,21.68,21.73,45600.0,16.9233,16.9623,16.9233,16.9623,45600.0
2013-11-15 10:40:00,21.73,21.75,21.72,21.74,79000.0,16.9623,16.978,16.9545,16.9701,79000.0
2013-11-15 10:50:00,21.74,21.75,21.71,21.75,72400.0,16.9701,16.978,16.9467,16.978,72400.0
2013-11-15 11:00:00,21.74,21.75,21.73,21.75,44000.0,16.9701,16.978,16.9623,16.978,44000.0
2013-11-15 11:10:00,21.75,21.77,21.73,21.73,79400.0,16.978,16.9936,16.9623,16.9623,79400.0
2013-11-15 11:20:00,21.74,21.75,21.73,21.74,21000.0,16.9701,16.978,16.9623,16.9701,21000.0
2013-11-15 11:30:00,21.74,21.75,21.73,21.75,24200.0,16.9701,16.978,16.9623,16.978,24200.0
2013-11-15 11:40:00,21.74,21.75,21.74,21.75,22600.0,16.9701,16.978,16.9701,16.978,22600.0
2013-11-15 11:50:00,21.75,21.75,21.72,21.74,26800.0,16.978,16.978,16.9545,16.9701,26800.0
2013-11-15 12:00:00,21.74,21.76,21.73,21.76,37600.0,16.9701,16.9858,16.9623,16.9858,37600.0
2013-11-15 12:10:00,21.75,21.75,21.73,21.75,24600.0,16.978,16.978,16.9623,16.978,24600.0
2013-11-15 12:20:00,21.75,21.76,21.75,21.75,75600.0,16.978,16.9858,16.978,16.978,75600.0
2013-11-15 12:30:00,21.75,21.75,21.73,21.74,35000.0,16.978,16.978,16.9623,16.9701,35000.0
2013-11-15 12:40:00,21.74,21.75,21.73,21.73,50600.0,16.9701,16.978,16.9623,16.9623,50600.0
2013-11-15 12:50:00,21.73,21.74,21.73,21.74,24200.0,16.9623,16.9701,16.9623,16.9701,24200.0
2013-11-15 13:00:00,21.75,21.75,21.74,21.75,40200.0,16.978,16.978,16.9701,16.978,40200.0
2013-11-15 13:10:00,21.75,21.75,21.74,21.75,62800.0,16.978,16.978,16.9701,16.978,62800.0
2013-11-15 13:20:00,21.75,21.75,21.74,21.75,49400.0,16.978,16.978,16.9701,16.978,49400.0
2013-11-15 13:30:00,21.75,21.76,21.75,21.75,40800.0,16.978,16.9858,16.978,16.978,40800.0
2013-11-15 13:40:00,21.75,21.75,21.75,21.75,34400.0,16.978,16.978,16.978,16.978,34400.0
2013-11-15 13:50:00,21.75,21.75,21.74,21.74,24200.0,16.978,16.978,16.9701,16.9701,24200.0
2013-11-15 14:00:00,21.74,21.76,21.74,21.76,21200.0,16.9701,16.9858,16.9701,16.9858,21200.0
2013-11-15 14:10:00,21.75,21.76,21.75,21.75,40200.0,16.978,16.9858,16.978,16.978,40200.0
2013-11-15 14:20:00,21.75,21.78,21.75,21.77,128400.0,16.978,17.0014,16.978,16.9936,128400.0
2013-11-15 14:30:00,21.76,21.78,21.76,21.77,81600.0,16.9858,17.0014,16.9858,16.9936,81600.0
2013-11-15 14:40:00,21.77,21.78,21.77,21.78,18000.0,16.9936,17.0014,16.9936,17.0014,18000.0
2013-11-15 14:50:00,21.78,21.78,21.74,21.77,53800.0,17.0014,17.0014,16.9701,16.9936,53800.0
2013-11-15 15:00:00,21.77,21.78,21.77,21.78,74000.0,16.9936,17.0014,16.9936,17.0014,74000.0
2013-11-15 15:10:00,21.78,21.78,21.76,21.78,71800.0,17.0014,17.0014,16.9858,17.0014,71800.0
2013-11-15 15:20:00,21.78,21.78,21.77,21.78,99600.0,17.0014,17.0014,16.9936,17.0014,99600.0
2013-11-15 15:30:00,21.78,21.79,21.77,21.78,89000.0,17.0014,17.0092,16.9936,17.0014,89000.0
2013-11-15 15:40:00,21.78,21.79,21.75,21.76,137400.0,17.0014,17.0092,16.978,16.9858,137400.0
2013-11-15 15:50:00,21.76,21.81,21.75,21.81,447600.0,16.9858,17.0248,16.978,17.0248,447600.0
2013-11-18 09:30:00,21.32,21.6,21.3,21.58,456600.0,16.6423,16.8609,16.6267,16.8453,456600.0
2013-11-18 09:40:00,21.58,21.62,21.49,21.62,180800.0,16.8453,16.8765,16.775,16.8765,180800.0
2013-11-18 09:50:00,21.63,21.64,21.53,21.59,154400.0,16.8843,16.8921,16.8062,16.8531,154400.0
2013-11-18 10:00:00,21.59,21.68,21.55,21.68,111800.0,16.8531,16.9233,16.8218,16.9233,111800.0
2013-11-18 10:10:00,21.68,21.71,21.66,21.71,85800.0,16.9233,16.9467,16.9077,16.9467,85800.0
2013-11-18 10:20:00,21.7,21.7,21.66,21.68,66200.0,16.9389,16.9389,16.9077,16.9233,66200.0
2013-11-18 10:30:00,21.68,21.69,21.66,21.67,78000.0,16.9233,16.9311,16.9077,16.9155,78000.0
2013-11-18 10:40:00,21.66,21.67,21.59,21.59,86600.0,16.9077,16.9155,16.8531,16.8531,86600.0
2013-11-18 10:50:00,21.58,21.61,21.56,21.58,58000.0,16.8453,16.8687,16.8296,16.8453,58000.0
2013-11-18 11:00:00,21.58,21.61,21.58,21.59,51400.0,16.8453,16.8687,16.8453,16.8531,51400.0
2013-11-18 11:10:00,21.58,21.59,21.56,21.57,129600.0,16.8453,16.8531,16.8296,16.8374,129600.0
2013-11-18 11:20:00,21.57,21.59,21.56,21.57,46400.0,16.8374,16.8531,16.8296,16.8374,46400.0
2013-11-18 11:30:00,21.57,21.62,21.56,21.61,109200.0,16.8374,16.8765,16.8296,16.8687,109200.0
2013-11-18 11:40:00,21.62,21.64,21.61,21.62,80800.0,16.8765,16.8921,16.8687,16.8765,80800.0
2013-11-18 11:50:00,21.61,21.66,21.61,21.66,46400.0,16.8687,16.9077,16.8687,16.9077,46400.0
2013-11-18 12:00:00,21.66,21.75,21.66,21.75,137800.0,16.9077,16.978,16.9077,16.978,137800.0
2013-11-18 12:10:00,21.75,21.78,21.74,21.75,105200.0,16.978,17.0014,16.9701,16.978,105200.0
2013-11-18 12:20:00,21.74,21.75,21.73,21.73,168600.0,16.9701,16.978,16.9623,16.9623,168600.0
2013-11-18 12:30:00,21.73,21.74,21.68,21.68,267600.0,16.9623,16.9701,16.9233,16.9233,267600.0
2013-11-18 12:40:00,21.68,21.69,21.67,21.68,67000.0,16.9233,16.9311,16.9155,16.9233,67000.0
2013-11-18 12:50:00,21.68,21.68,21.64,21.65,36600.0,16.9233,16.9233,16.8921,16.8999,36600.0
2013-11-18 13:00:00,21.65,21.68,21.63,21.68,39800.0,16.8999,16.9233,16.8843,16.9233,39800.0
2013-11-18 13:10:00,21.68,21.71,21.68,21.71,27000.0,16.9233,16.9467,16.9233,16.9467,27000.0
2013-11-18 13:20:00,21.71,21.74,21.7,21.71,78600.0,16.9467,16.9701,16.9389,16.9467,78600.0
2013-11-18 13:30:00,21.71,21.75,21.7,21.75,46200.0,16.9467,16.978,16.9389,16.978,46200.0
2013-11-18 13:40:00,21.75,21.79,21.74,21.75,95800.0,16.978,17.0092,16.9701,16.978,95800.0
2013-11-18 13:50:00,21.75,21.81,21.75,21.8,102600.0,16.978,17.0248,16.978,17.017,102600.0
2013-11-18 14:00:00,21.8,21.81,21.8,21.81,72000.0,17.017,17.0248,17.017,17.0248,72000.0
2013-11-18 14:10:00,21.81,21.83,21.8,21.81,75200.0,17.0248,17.0404,17.017,17.0248,75200.0
2013-11-18 14:20:00,21.82,21.84,21.81,21.84,82000.0,17.0326,17.0482,17.0248,17.0482,82000.0
2013-11-18 14:30:00,21.84,21.84,21.81,21.81,93800.0,17.0482,17.0482,17.0248,17.0248,93800.0
2013-11-18 14:40:00,21.81,21.83,21.79,21.83,157400.0,17.0248,17.0404,17.0092,17.0404,157400.0
2013-11-18 14:50:00,21.83,21.85,21.78,21.79,103200.0,17.0404,17.056,17.0014,17.0092,103200.0
2013-11-18 15:00:00,21.79,21.79,21.72,21.73,148600.0,17.0092,17.0092,16.9545,16.9623,148600.0
2013-11-18 15:10:00,21.73,21.74,21.7,21.72,130200.0,16.9623,16.9701,16.9389,16.9545,130200.0
2013-11-18 15:20:00,21.72,21.73,21.69,21.71,182800.0,16.9545,16.9623,16.9311,16.9467,182800.0
2013-11-18 15:30:00,21.71,21.71,21.68,21.69,201800.0,16.9467,16.9467,16.9233,16.9311,201800.0
2013-11-18 15:40:00,21.7,21.71,21.68,21.71,235600.0,16.9389,16.9467,16.9233,16.9467,235600.0
2013-11-18 15:50:00,21.71,21.71,21.67,21.69,583600.0,16.9467,16.9467,16.9155,16.9311,583600.0
2013-11-19 09:30:00,21.49,21.5,21.41,21.46,145400.0,16.9148,16.9227,16.8519,16.8912,145400.0
2013-11-19 09:40:00,21.46,21.46,21.38,21.4,57400.0,16.8912,16.8912,16.8282,16.844,57400.0
2013-11-19 09:50:00,21.4,21.41,21.36,21.37,130800.0,16.844,16.8519,16.8125,16.8204,130800.0
2013-11-19 10:00:00,21.37,21.38,21.36,21.38,114600.0,16.8204,16.8282,16.8125,16.8282,114600.0
2013-11-19 10:10:00,21.36,21.41,21.35,21.36,98800.0,16.8125,16.8519,16.8046,16.8125,98800.0
2013-11-19 10:20:00,21.36,21.36,21.33,21.33,188800.0,16.8125,16.8125,16.7889,16.7889,188800.0
2013-11-19 10:30:00,21.33,21.35,21.3,21.34,89400.0,16.7889,16.8046,16.7653,16.7968,89400.0
2013-11-19 10:40:00,21.34,21.39,21.34,21.34,75200.0,16.7968,16.8361,16.7968,16.7968,75200.0
2013-11-19 10:50:00,21.34,21.34,21.3,21.3,36000.0,16.7968,16.7968,16.7653,16.7653,36000.0
2013-11-19 11:00:00,21.3,21.32,21.28,21.3,62200.0,16.7653,16.781,16.7495,16.7653,62200.0
2013-11-19 11:10:00,21.3,21.3,21.25,21.3,44400.0,16.7653,16.7653,16.7259,16.7653,44400.0
2013-11-19 11:20:00,21.29,21.3,21.26,21.28,69800.0,16.7574,16.7653,16.7338,16.7495,69800.0
2013-11-19 11:30:00,21.28,21.33,21.27,21.33,71600.0,16.7495,16.7889,16.7417,16.7889,71600.0
2013-11-19 11:40:00,21.33,21.37,21.31,21.36,92000.0,16.7889,16.8204,16.7731,16.8125,92000.0
2013-11-19 11:50:00,21.36,21.39,21.35,21.36,31200.0,16.8125,16.8361,16.8046,16.8125,31200.0
2013-11-19 12:00:00,21.36,21.39,21.35,21.36,65400.0,16.8125,16.8361,16.8046,16.8125,65400.0
2013-11-19 12:10:00,21.36,21.36,21.34,21.34,38400.0,16.8125,16.8125,16.7968,16.7968,38400.0
2013-11-19 12:20:00,21.34,21.35,21.32,21.33,22200.0,16.7968,16.8046,16.781,16.7889,22200.0
2013-11-19 12:30:00,21.33,21.35,21.33,21.35,20200.0,16.7889,16.8046,16.7889,16.8046,20200.0
2013-11-19 12:40:00,21.34,21.35,21.32,21.33,20000.0,16.7968,16.8046,16.781,16.7889,20000.0
2013-11-19 12:50:00,21.33,21.34,21.3,21.31,14200.0,16.7889,16.7968,16.7653,16.7731,14200.0
2013-11-19 13:00:00,21.3,21.3,21.27,21.3,34400.0,16.7653,16.7653,16.7417,16.7653,34400.0
2013-11-19 13:10:00,21.29,21.34,21.29,21.33,28400.0,16.7574,16.7968,16.7574,16.7889,28400.0
2013-11-19 13:20:00,21.33,21.33,21.27,21.27,19600.0,16.7889,16.7889,16.7417,16.7417,19600.0
2013-11-19 13:30:00,21.27,21.29,21.24,21.27,48400.0,16.7417,16.7574,16.718,16.7417,48400.0
2013-11-19 13:40:00,21.26,21.28,21.25,21.26,23200.0,16.7338,16.7495,16.7259,16.7338,23200.0
2013-11-19 13:50:00,21.26,21.26,21.23,21.25,24400.0,16.7338,16.7338,16.7102,16.7259,24400.0
2013-11-19 14:00:00,21.25,21.28,21.24,21.25,53800.0,16.7259,16.7495,16.718,16.7259,53800.0
2013-11-19 14:10:00,21.25,21.28,21.25,21.28,83000.0,16.7259,16.7495,16.7259,16.7495,83000.0
2013-11-19 14:20:00,21.28,21.28,21.24,21.25,43800.0,16.7495,16.7495,16.718,16.7259,43800.0
2013-11-19 14:30:00,21.25,21.32,21.25,21.32,48400.0,16.7259,16.781,16.7259,16.781,48400.0
2013-11-19 14:40:00,21.31,21.33,21.28,21.3,69800.0,16.7731,16.7889,16.7495,16.7653,69800.0
2013-11-19 14:50:00,21.3,21.3,21.27,21.27,38800.0,16.7653,16.7653,16.7417,16.7417,38800.0
2013-11-19 15:00:00,21.26,21.31,21.26,21.29,69800.0,16.7338,16.7731,16.7338,16.7574,69800.0
2013-11-19 15:10:00,21.29,21.32,21.28,21.32,46400.0,16.7574,16.781,16.7495,16.781,46400.0
2013-11-19 15:20:00,21.31,21.33,21.29,21.32,107600.0,16.7731,16.7889,16.7574,16.781,107600.0
2013-11-19 15:30:00,21.32,21.33,21.25,21.25,134200.0,16.781,16.7889,16.7259,16.7259,134200.0
2013-11-19 15:40:00,21.25,21.28,21.24,21.25,154400.0,16.7259,16.7495,16.718,16.7259,154400.0
2013-11-19 15:50:00,21.25,21.28,21.25,21.27,193200.0,16.7259,16.7495,16.7259,16.7417,193200.0
2013-11-20 09:30:00,21.11,21.33,21.1,21.27,119000.0,16.6157,16.7889,16.6079,16.7417,119000.0
2013-11-20 09:40:00,21.28,21.31,21.18,21.29,121400.0,16.7495,16.7731,16.6708,16.7574,121400.0
2013-11-20 09:50:00,21.29,21.33,21.24,21.33,39600.0,16.7574,16.7889,16.718,16.7889,39600.0
2013-11-20 10:00:00,21.33,21.37,21.28,21.33,71200.0,16.7889,16.8204,16.7495,16.7889,71200.0
2013-11-20 10:10:00,21.34,21.39,21.3,21.33,86000.0,16.7968,16.8361,16.7653,16.7889,86000.0
2013-11-20 10:20:00,21.33,21.41,21.33,21.36,66800.0,16.7889,16.8519,16.7889,16.8125,66800.0
2013-11-20 10:30:00,21.37,21.4,21.34,21.4,82000.0,16.8204,16.844,16.7968,16.844,82000.0
2013-11-20 10:40:00,21.4,21.43,21.39,21.43,76200.0,16.844,16.8676,16.8361,16.8676,76200.0
2013-11-20 10:50:00,21.43,21.43,21.39,21.41,27800.0,16.8676,16.8676,16.8361,16.8519,27800.0
2013-11-20 11:00:00,21.42,21.42,21.36,21.39,32000.0,16.8597,16.8597,16.8125,16.8361,32000.0
2013-11-20 11:10:00,21.39,21.39,21.36,21.36,35800.0,16.8361,16.8361,16.8125,16.8125,35800.0
2013-11-20 11:20:00,21.36,21.42,21.36,21.42,46600.0,16.8125,16.8597,16.8125,16.8597,46600.0
2013-11-20 11:30:00,21.42,21.43,21.4,21.42,60000.0,16.8597,16.8676,16.844,16.8597,60000.0
2013-11-20 11:40:00,21.41,21.42,21.4,21.42,27000.0,16.8519,16.8597,16.844,16.8597,27000.0
2013-11-20 11:50:00,21.42,21.45,21.42,21.45,41200.0,16.8597,16.8833,16.8597,16.8833,41200.0
2013-11-20 12:00:00,21.45,21.5,21.45,21.49,40000.0,16.8833,16.9227,16.8833,16.9148,40000.0
2013-11-20 12:10:00,21.49,21.49,21.48,21.49,35200.0,16.9148,16.9148,16.907,16.9148,35200.0
2013-11-20 12:20:00,21.48,21.5,21.48,21.48,49200.0,16.907,16.9227,16.907,16.907,49200.0
2013-11-20 12:30:00,21.49,21.49,21.48,21.48,19600.0,16.9148,16.9148,16.907,16.907,19600.0
2013-11-20 12:40:00,21.47,21.49,21.45,21.48,56400.0,16.8991,16.9148,16.8833,16.907,56400.0
2013-11-20 12:50:00,21.49,21.49,21.47,21.48,26200.0,16.9148,16.9148,16.8991,16.907,26200.0
2013-11-20 13:00:00,21.48,21.49,21.47,21.47,32400.0,16.907,16.9148,16.8991,16.8991,32400.0
2013-11-20 13:10:00,21.47,21.48,21.46,21.46,39000.0,16.8991,16.907,16.8912,16.8912,39000.0
2013-11-20 13:20:00,21.46,21.47,21.46,21.47,32400.0,16.8912,16.8991,16.8912,16.8991,32400.0
2013-11-20 13:30:00,21.47,21.47,21.45,21.46,28000.0,16.8991,16.8991,16.8833,16.8912,28000.0
2013-11-20 13:40:00,21.46,21.47,21.45,21.45,29200.0,16.8912,16.8991,16.8833,16.8833,29200.0
2013-11-20 13:50:00,21.45,21.46,21.45,21.45,27400.0,16.8833,16.8912,16.8833,16.8833,27400.0
2013-11-20 14:00:00,21.45,21.48,21.41,21.44,134000.0,16.8833,16.907,16.8519,16.8755,134000.0
2013-11-20 14:10:00,21.45,21.45,21.38,21.44,85400.0,16.8833,16.8833,16.8282,16.8755,85400.0
2013-11-20 14:20:00,21.44,21.45,21.42,21.43,49000.0,16.8755,16.8833,16.8597,16.8676,49000.0
2013-11-20 14:30:00,21.43,21.43,21.36,21.36,88400.0,16.8676,16.8676,16.8125,16.8125,88400.0
2013-11-20 14:40:00,21.36,21.39,21.35,21.38,75600.0,16.8125,16.8361,16.8046,16.8282,75600.0
2013-11-20 14:50:00,21.38,21.39,21.35,21.36,87400.0,16.8282,16.8361,16.8046,16.8125,87400.0
2013-11-20 15:00:00,21.36,21.38,21.3,21.31,408200.0,16.8125,16.8282,16.7653,16.7731,408200.0
2013-11-20 15:10:00,21.31,21.35,21.3,21.33,57800.0,16.7731,16.8046,16.7653,16.7889,57800.0
2013-11-20 15:20:00,21.32,21.35,21.31,21.32,54000.0,16.781,16.8046,16.7731,16.781,54000.0
2013-11-20 15:30:00,21.32,21.35,21.3,21.34,112200.0,16.781,16.8046,16.7653,16.7968,112200.0
2013-11-20 15:40:00,21.35,21.38,21.33,21.38,457400.0,16.8046,16.8282,16.7889,16.8282,457400.0
2013-11-20 15:50:00,21.38,21.41,21.35,21.39,332600.0,16.8282,16.8519,16.8046,16.8361,332600.0
2013-11-21 09:30:00,21.47,21.57,21.36,21.54,96400.0,16.8991,16.9778,16.8125,16.9542,96400.0
2013-11-21 09:40:00,21.54,21.58,21.51,21.56,101600.0,16.9542,16.9857,16.9306,16.9699,101600.0
2013-11-21 09:50:00,21.55,21.67,21.55,21.66,115000.0,16.962,17.0565,16.962,17.0486,115000.0
2013-11-21 10:00:00,21.66,21.7,21.64,21.69,147600.0,17.0486,17.0801,17.0329,17.0722,147600.0
2013-11-21 10:10:00,21.7,21.75,21.69,21.74,66800.0,17.0801,17.1195,17.0722,17.1116,66800.0
2013-11-21 10:20:00,21.73,21.77,21.73,21.75,61800.0,17.1037,17.1352,17.1037,17.1195,61800.0
2013-11-21 10:30:00,21.75,21.8,21.74,21.75,107000.0,17.1195,17.1588,17.1116,17.1195,107000.0
2013-11-21 10:40:00,21.75,21.77,21.72,21.74,99000.0,17.1195,17.1352,17.0959,17.1116,99000.0
2013-11-21 10:50:00,21.73,21.74,21.72,21.73,28400.0,17.1037,17.1116,17.0959,17.1037,28400.0
2013-11-21 11:00:00,21.73,21.73,21.71,21.72,46600.0,17.1037,17.1037,17.088,17.0959,46600.0
2013-11-21 11:10:00,21.72,21.75,21.72,21.74,48800.0,17.0959,17.1195,17.0959,17.1116,48800.0
2013-11-21 11:20:00,21.74,21.75,21.72,21.74,44400.0,17.1116,17.1195,17.0959,17.1116,44400.0
2013-11-21 11:30:00,21.75,21.75,21.72,21.73,29400.0,17.1195,17.1195,17.0959,17.1037,29400.0
2013-11-21 11:40:00,21.73,21.75,21.72,21.73,39800.0,17.1037,17.1195,17.0959,17.1037,39800.0
2013-11-21 11:50:00,21.73,21.75,21.72,21.74,28800.0,17.1037,17.1195,17.0959,17.1116,28800.0
2013-11-21 12:00:00,21.74,21.75,21.72,21.73,22800.0,17.1116,17.1195,17.0959,17.1037,22800.0
2013-11-21 12:10:00,21.73,21.74,21.72,21.73,42400.0,17.1037,17.1116,17.0959,17.1037,42400.0
2013-11-21 12:20:00,21.73,21.75,21.73,21.75,14200.0,17.1037,17.1195,17.1037,17.1195,14200.0
2013-11-21 12:30:00,21.75,21.77,21.74,21.77,43800.0,17.1195,17.1352,17.1116,17.1352,43800.0
2013-11-21 12:40:00,21.77,21.77,21.75,21.76,34800.0,17.1352,17.1352,17.1195,17.1273,34800.0
2013-11-21 12:50:00,21.76,21.76,21.73,21.74,19200.0,17.1273,17.1273,17.1037,17.1116,19200.0
2013-11-21 13:00:00,21.74,21.77,21.73,21.77,21000.0,17.1116,17.1352,17.1037,17.1352,21000.0
2013-11-21 13:10:00,21.77,21.79,21.75,21.77,31400.0,17.1352,17.151,17.1195,17.1352,31400.0
2013-11-21 13:20:00,21.77,21.79,21.75,21.78,127600.0,17.1352,17.151,17.1195,17.1431,127600.0
2013-11-21 13:30:00,21.78,21.79,21.77,21.78,91000.0,17.1431,17.151,17.1352,17.1431,91000.0
2013-11-21 13:40:00,21.78,21.79,21.77,21.78,59200.0,17.1431,17.151,17.1352,17.1431,59200.0
2013-11-21 13:50:00,21.78,21.84,21.78,21.82,78600.0,17.1431,17.1903,17.1431,17.1746,78600.0
2013-11-21 14:00:00,21.82,21.83,21.8,21.8,26200.0,17.1746,17.1824,17.1588,17.1588,26200.0
2013-11-21 14:10:00,21.81,21.81,21.78,21.79,38200.0,17.1667,17.1667,17.1431,17.151,38200.0
2013-11-21 14:20:00,21.79,21.82,21.79,21.81,25800.0,17.151,17.1746,17.151,17.1667,25800.0
2013-11-21 14:30:00,21.82,21.84,21.81,21.82,106800.0,17.1746,17.1903,17.1667,17.1746,106800.0
2013-11-21 14:40:00,21.82,21.87,21.82,21.85,104800.0,17.1746,17.2139,17.1746,17.1982,104800.0
2013-11-21 14:50:00,21.86,21.87,21.84,21.85,32400.0,17.206,17.2139,17.1903,17.1982,32400.0
2013-11-21 15:00:00,21.86,21.88,21.86,21.86,33800.0,17.206,17.2218,17.206,17.206,33800.0
2013-11-21 15:10:00,21.87,21.9,21.86,21.9,234600.0,17.2139,17.2375,17.206,17.2375,234600.0
2013-11-21 15:20:00,21.9,21.91,21.88,21.89,166800.0,17.2375,17.2454,17.2218,17.2297,166800.0
2013-11-21 15:30:00,21.89,21.91,21.89,21.9,125800.0,17.2297,17.2454,17.2297,17.2375,125800.0
2013-11-21 15:40:00,21.9,21.9,21.88,21.9,142400.0,17.2375,17.2375,17.2218,17.2375,142400.0
2013-11-21 15:50:00,21.9,21.93,21.89,21.92,307600.0,17.2375,17.2611,17.2297,17.2533,307600.0
2013-11-22 09:30:00,21.59,21.86,21.59,21.83,224200.0,16.9935,17.206,16.9935,17.1824,224200.0
2013-11-22 09:40:00,21.82,21.88,21.8,21.86,114600.0,17.1746,17.2218,17.1588,17.206,114600.0
2013-11-22 09:50:00,21.86,21.92,21.85,21.91,68600.0,17.206,17.2533,17.1982,17.2454,68600.0
2013-11-22 10:00:00,21.91,21.94,21.86,21.93,109600.0,17.2454,17.269,17.206,17.2611,109600.0
2013-11-22 10:10:00,21.94,21.95,21.91,21.93,68400.0,17.269,17.2769,17.2454,17.2611,68400.0
2013-11-22 10:20:00,21.93,21.95,21.9,21.91,59800.0,17.2611,17.2769,17.2375,17.2454,59800.0
2013-11-22 10:30:00,21.91,21.93,21.9,21.9,47600.0,17.2454,17.2611,17.2375,17.2375,47600.0
2013-11-22 10:40:00,21.91,21.92,21.89,21.91,52800.0,17.2454,17.2533,17.2297,17.2454,52800.0
2013-11-22 10:50:00,21.91,21.91,21.86,21.86,51800.0,17.2454,17.2454,17.206,17.206,51800.0
2013-11-22 11:00:00,21.86,21.86,21.79,21.79,51800.0,17.206,17.206,17.151,17.151,51800.0
2013-11-22 11:10:00,21.79,21.8,21.77,21.8,30200.0,17.151,17.1588,17.1352,17.1588,30200.0
2013-11-22 11:20:00,21.8,21.8,21.76,21.77,176200.0,17.1588,17.1588,17.1273,17.1352,176200.0
2013-11-22 11:30:00,21.76,21.79,21.75,21.77,277200.0,17.1273,17.151,17.1195,17.1352,277200.0
2013-11-22 11:40:00,21.77,21.8,21.77,21.78,28400.0,17.1352,17.1588,17.1352,17.1431,28400.0
2013-11-22 11:50:00,21.78,21.82,21.78,21.82,28400.0,17.1431,17.1746,17.1431,17.1746,28400.0
2013-11-22 12:00:00,21.81,21.82,21.75,21.75,67200.0,17.1667,17.1746,17.1195,17.1195,67200.0
2013-11-22 12:10:00,21.75,21.81,21.75,21.8,31400.0,17.1195,17.1667,17.1195,17.1588,31400.0
2013-11-22 12:20:00,21.8,21.81,21.78,21.79,57800.0,17.1588,17.1667,17.1431,17.151,57800.0
2013-11-22 12:30:00,21.79,21.8,21.79,21.8,27000.0,17.151,17.1588,17.151,17.1588,27000.0
2013-11-22 12:40:00,21.8,21.83,21.8,21.83,31800.0,17.1588,17.1824,17.1588,17.1824,31800.0
2013-11-22 12:50:00,21.83,21.85,21.83,21.85,44400.0,17.1824,17.1982,17.1824,17.1982,44400.0
2013-11-22 13:00:00,21.85,21.85,21.83,21.83,46000.0,17.1982,17.1982,17.1824,17.1824,46000.0
2013-11-22 13:10:00,21.83,21.85,21.83,21.84,26000.0,17.1824,17.1982,17.1824,17.1903,26000.0
2013-11-22 13:20:00,21.84,21.85,21.81,21.82,50600.0,17.1903,17.1982,17.1667,17.1746,50600.0
2013-11-22 13:30:00,21.82,21.83,21.82,21.82,24000.0,17.1746,17.1824,17.1746,17.1746,24000.0
2013-11-22 13:40:00,21.82,21.82,21.77,21.77,46200.0,17.1746,17.1746,17.1352,17.1352,46200.0
2013-11-22 13:50:00,21.77,21.8,21.77,21.8,41600.0,17.1352,17.1588,17.1352,17.1588,41600.0
2013-11-22 14:00:00,21.8,21.82,21.79,21.81,93000.0,17.1588,17.1746,17.151,17.1667,93000.0
2013-11-22 14:10:00,21.82,21.83,21.81,21.83,34800.0,17.1746,17.1824,17.1667,17.1824,34800.0
2013-11-22 14:20:00,21.83,21.83,21.79,21.8,70000.0,17.1824,17.1824,17.151,17.1588,70000.0
2013-11-22 14:30:00,21.8,21.82,21.8,21.82,37200.0,17.1588,17.1746,17.1588,17.1746,37200.0
2013-11-22 14:40:00,21.82,21.83,21.81,21.82,76000.0,17.1746,17.1824,17.1667,17.1746,76000.0
2013-11-22 14:50:00,21.82,21.85,21.82,21.85,61200.0,17.1746,17.1982,17.1746,17.1982,61200.0
2013-11-22 15:00:00,21.85,21.86,21.84,21.86,144000.0,17.1982,17.206,17.1903,17.206,144000.0
2013-11-22 15:10:00,21.86,21.87,21.84,21.86,96800.0,17.206,17.2139,17.1903,17.206,96800.0
2013-11-22 15:20:00,21.86,21.92,21.86,21.9,132800.0,17.206,17.2533,17.206,17.2375,132800.0
2013-11-22 15:30:00,21.9,21.93,21.88,21.93,131600.0,17.2375,17.2611,17.2218,17.2611,131600.0
2013-11-22 15:40:00,21.93,21.95,21.91,21.93,227000.0,17.2611,17.2769,17.2454,17.2611,227000.0
2013-11-22 15:50:00,21.92,21.93,21.91,21.91,350800.0,17.2533,17.2611,17.2454,17.2454,350800.0
2013-11-25 09:30:00,21.98,22.0,21.84,21.89,99600.0,17.3005,17.3162,17.1903,17.2297,99600.0
2013-11-25 09:40:00,21.9,21.92,21.84,21.88,61200.0,17.2375,17.2533,17.1903,17.2218,61200.0
2013-11-25 09:50:00,21.88,21.88,21.75,21.78,26800.0,17.2218,17.2218,17.1195,17.1431,26800.0
2013-11-25 10:00:00,21.77,21.78,21.74,21.75,33000.0,17.1352,17.1431,17.1116,17.1195,33000.0
2013-11-25 10:10:00,21.77,21.81,21.75,21.77,40800.0,17.1352,17.1667,17.1195,17.1352,40800.0
2013-11-25 10:20:00,21.77,21.78,21.72,21.75,76000.0,17.1352,17.1431,17.0959,17.1195,76000.0
2013-11-25 10:30:00,21.75,21.8,21.75,21.79,102000.0,17.1195,17.1588,17.1195,17.151,102000.0
2013-11-25 10:40:00,21.8,21.82,21.79,21.79,36800.0,17.1588,17.1746,17.151,17.151,36800.0
2013-11-25 10:50:00,21.78,21.8,21.73,21.74,100000.0,17.1431,17.1588,17.1037,17.1116,100000.0
2013-11-25 11:00:00,21.74,21.75,21.68,21.68,464600.0,17.1116,17.1195,17.0644,17.0644,464600.0
2013-11-25 11:10:00,21.68,21.7,21.67,21.68,404000.0,17.0644,17.0801,17.0565,17.0644,404000.0
2013-11-25 11:20:00,21.68,21.7,21.66,21.69,170200.0,17.0644,17.0801,17.0486,17.0722,170200.0
2013-11-25 11:30:00,21.7,21.72,21.67,21.68,56600.0,17.0801,17.0959,17.0565,17.0644,56600.0
2013-11-25 11:40:00,21.68,21.73,21.68,21.73,135400.0,17.0644,17.1037,17.0644,17.1037,135400.0
2013-11-25 11:50:00,21.73,21.79,21.72,21.78,52600.0,17.1037,17.151,17.0959,17.1431,52600.0
2013-11-25 12:00:00,21.78,21.79,21.75,21.75,20800.0,17.1431,17.151,17.1195,17.1195,20800.0
2013-11-25 12:10:00,21.76,21.78,21.75,21.75,53400.0,17.1273,17.1431,17.1195,17.1195,53400.0
2013-11-25 12:20:00,21.76,21.78,21.75,21.77,23200.0,17.1273,17.1431,17.1195,17.1352,23200.0
2013-11-25 12:30:00,21.77,21.77,21.75,21.76,25600.0,17.1352,17.1352,17.1195,17.1273,25600.0
2013-11-25 12:40:00,21.75,21.77,21.75,21.76,66000.0,17.1195,17.1352,17.1195,17.1273,66000.0
2013-11-25 12:50:00,21.77,21.77,21.75,21.75,20600.0,17.1352,17.1352,17.1195,17.1195,20600.0
2013-11-25 13:00:00,21.75,21.77,21.75,21.76,26400.0,17.1195,17.1352,17.1195,17.1273,26400.0
2013-11-25 13:10:00,21.77,21.79,21.77,21.78,19600.0,17.1352,17.151,17.1352,17.1431,19600.0
2013-11-25 13:20:00,21.78,21.79,21.76,21.78,45200.0,17.1431,17.151,17.1273,17.1431,45200.0
2013-11-25 13:30:00,21.78,21.82,21.78,21.82,27400.0,17.1431,17.1746,17.1431,17.1746,27400.0
2013-11-25 13:40:00,21.82,21.9,21.82,21.9,86000.0,17.1746,17.2375,17.1746,17.2375,86000.0
2013-11-25 13:50:00,21.89,21.91,21.89,21.91,33200.0,17.2297,17.2454,17.2297,17.2454,33200.0
2013-11-25 14:00:00,21.91,21.92,21.89,21.91,36000.0,17.2454,17.2533,17.2297,17.2454,36000.0
2013-11-25 14:10:00,21.91,21.92,21.9,21.92,29200.0,17.2454,17.2533,17.2375,17.2533,29200.0
2013-11-25 14:20:00,21.91,21.93,21.9,21.93,42600.0,17.2454,17.2611,17.2375,17.2611,42600.0
2013-11-25 14:30:00,21.93,21.96,21.93,21.96,44400.0,17.2611,17.2848,17.2611,17.2848,44400.0
2013-11-25 14:40:00,21.97,21.97,21.94,21.94,44800.0,17.2926,17.2926,17.269,17.269,44800.0
2013-11-25 14:50:00,21.95,21.96,21.93,21.95,43000.0,17.2769,17.2848,17.2611,17.2769,43000.0
2013-11-25 15:00:00,21.95,21.96,21.91,21.91,58400.0,17.2769,17.2848,17.2454,17.2454,58400.0
2013-11-25 15:10:00,21.92,21.92,21.9,21.91,75200.0,17.2533,17.2533,17.2375,17.2454,75200.0
2013-11-25 15:20:00,21.91,21.92,21.9,21.9,92000.0,17.2454,17.2533,17.2375,17.2375,92000.0
2013-11-25 15:30:00,21.9,21.91,21.9,21.91,88800.0,17.2375,17.2454,17.2375,17.2454,88800.0
2013-11-25 15:40:00,21.91,21.93,21.9,21.93,116200.0,17.2454,17.2611,17.2375,17.2611,116200.0
2013-11-25 15:50:00,21.93,21.94,21.92,21.92,235800.0,17.2611,17.269,17.2533,17.2533,235800.0
2013-11-26 09:30:00,21.88,21.96,21.83,21.93,86600.0,17.2218,17.2848,17.1824,17.2611,86600.0
2013-11-26 09:40:00,21.93,21.94,21.9,21.93,33000.0,17.2611,17.269,17.2375,17.2611,33000.0
2013-11-26 09:50:00,21.93,21.94,21.89,21.89,215400.0,17.2611,17.269,17.2297,17.2297,215400.0
2013-11-26 10:00:00,21.89,21.91,21.78,21.84,117600.0,17.2297,17.2454,17.1431,17.1903,117600.0
2013-11-26 10:10:00,21.85,21.88,21.84,21.86,48400.0,17.1982,17.2218,17.1903,17.206,48400.0
2013-11-26 10:20:00,21.87,21.89,21.85,21.86,61600.0,17.2139,17.2297,17.1982,17.206,61600.0
2013-11-26 10:30:00,21.86,21.86,21.81,21.82,289400.0,17.206,17.206,17.1667,17.1746,289400.0
2013-11-26 10:40:00,21.82,21.82,21.79,21.81,62000.0,17.1746,17.1746,17.151,17.1667,62000.0
2013-11-26 10:50:00,21.81,21.84,21.79,21.81,76200.0,17.1667,17.1903,17.151,17.1667,76200.0
2013-11-26 11:00:00,21.81,21.84,21.79,21.8,64600.0,17.1667,17.1903,17.151,17.1588,64600.0
2013-11-26 11:10:00,21.8,21.8,21.76,21.79,64600.0,17.1588,17.1588,17.1273,17.151,64600.0
2013-11-26 11:20:00,21.79,21.83,21.77,21.77,151600.0,17.151,17.1824,17.1352,17.1352,151600.0
2013-11-26 11:30:00,21.77,21.81,21.77,21.79,75000.0,17.1352,17.1667,17.1352,17.151,75000.0
2013-11-26 11:40:00,21.79,21.81,21.77,21.8,98800.0,17.151,17.1667,17.1352,17.1588,98800.0
2013-11-26 11:50:00,21.8,21.81,21.78,21.8,48200.0,17.1588,17.1667,17.1431,17.1588,48200.0
2013-11-26 12:00:00,21.8,21.81,21.78,21.78,31800.0,17.1588,17.1667,17.1431,17.1431,31800.0
2013-11-26 12:10:00,21.78,21.81,21.78,21.8,65400.0,17.1431,17.1667,17.1431,17.1588,65400.0
2013-11-26 12:20:00,21.8,21.82,21.79,21.81,25600.0,17.1588,17.1746,17.151,17.1667,25600.0
2013-11-26 12:30:00,21.8,21.82,21.8,21.81,102800.0,17.1588,17.1746,17.1588,17.1667,102800.0
2013-11-26 12:40:00,21.8,21.81,21.8,21.81,32600.0,17.1588,17.1667,17.1588,17.1667,32600.0
2013-11-26 12:50:00,21.8,21.82,21.8,21.8,88600.0,17.1588,17.1746,17.1588,17.1588,88600.0
2013-11-26 13:00:00,21.8,21.81,21.78,21.78,43800.0,17.1588,17.1667,17.1431,17.1431,43800.0
2013-11-26 13:10:00,21.79,21.79,21.75,21.75,229600.0,17.151,17.151,17.1195,17.1195,229600.0
2013-11-26 13:20:00,21.74,21.76,21.74,21.75,35200.0,17.1116,17.1273,17.1116,17.1195,35200.0
2013-11-26 13:30:00,21.75,21.78,21.75,21.78,49400.0,17.1195,17.1431,17.1195,17.1431,49400.0
2013-11-26 13:40:00,21.78,21.8,21.78,21.79,55600.0,17.1431,17.1588,17.1431,17.151,55600.0
2013-11-26 13:50:00,21.8,21.8,21.77,21.78,41400.0,17.1588,17.1588,17.1352,17.1431,41400.0
2013-11-26 14:00:00,21.78,21.78,21.74,21.75,53000.0,17.1431,17.1431,17.1116,17.1195,53000.0
2013-11-26 14:10:00,21.74,21.77,21.74,21.77,45400.0,17.1116,17.1352,17.1116,17.1352,45400.0
2013-11-26 14:20:00,21.77,21.79,21.77,21.79,57600.0,17.1352,17.151,17.1352,17.151,57600.0
2013-11-26 14:30:00,21.79,21.8,21.78,21.78,37400.0,17.151,17.1588,17.1431,17.1431,37400.0
2013-11-26 14:40:00,21.78,21.78,21.77,21.78,29200.0,17.1431,17.1431,17.1352,17.1431,29200.0
2013-11-26 14:50:00,21.78,21.78,21.75,21.75,55800.0,17.1431,17.1431,17.1195,17.1195,55800.0
2013-11-26 15:00:00,21.76,21.77,21.75,21.77,57400.0,17.1273,17.1352,17.1195,17.1352,57400.0
2013-11-26 15:10:00,21.77,21.78,21.76,21.78,63800.0,17.1352,17.1431,17.1273,17.1431,63800.0
2013-11-26 15:20:00,21.78,21.79,21.77,21.77,62600.0,17.1431,17.151,17.1352,17.1352,62600.0
2013-11-26 15:30:00,21.77,21.77,21.77,21.77,82600.0,17.1352,17.1352,17.1352,17.1352,82600.0
2013-11-26 15:40:00,21.77,21.78,21.76,21.78,207000.0,17.1352,17.1431,17.1273,17.1431,207000.0
2013-11-26 15:50:00,21.78,21.78,21.74,21.75,482600.0,17.1431,17.1431,17.1116,17.1195,482600.0
2013-11-27 09:30:00,21.67,21.77,21.44,21.55,206200.0,17.0565,17.1352,16.8755,16.962,206200.0
2013-11-27 09:40:00,21.55,21.61,21.5,21.61,71000.0,16.962,17.0093,16.9227,17.0093,71000.0
2013-11-27 09:50:00,21.61,21.64,21.57,21.59,63600.0,17.0093,17.0329,16.9778,16.9935,63600.0
2013-11-27 10:00:00,21.59,21.62,21.58,21.58,43400.0,16.9935,17.0171,16.9857,16.9857,43400.0
2013-11-27 10:10:00,21.58,21.65,21.58,21.6,80000.0,16.9857,17.0408,16.9857,17.0014,80000.0
2013-11-27 10:20:00,21.6,21.62,21.59,21.61,28200.0,17.0014,17.0171,16.9935,17.0093,28200.0
2013-11-27 10:30:00,21.6,21.64,21.58,21.59,41400.0,17.0014,17.0329,16.9857,16.9935,41400.0
2013-11-27 10:40:00,21.58,21.59,21.56,21.59,51600.0,16.9857,16.9935,16.9699,16.9935,51600.0
2013-11-27 10:50:00,21.59,21.6,21.56,21.57,59800.0,16.9935,17.0014,16.9699,16.9778,59800.0
2013-11-27 11:00:00,21.57,21.6,21.57,21.6,22600.0,16.9778,17.0014,16.9778,17.0014,22600.0
2013-11-27 11:10:00,21.59,21.6,21.55,21.6,84000.0,16.9935,17.0014,16.962,17.0014,84000.0
2013-11-27 11:20:00,21.6,21.61,21.59,21.61,33600.0,17.0014,17.0093,16.9935,17.0093,33600.0
2013-11-27 11:30:00,21.61,21.63,21.6,21.61,34200.0,17.0093,17.025,17.0014,17.0093,34200.0
2013-11-27 11:40:00,21.61,21.61,21.59,21.6,72600.0,17.0093,17.0093,16.9935,17.0014,72600.0
2013-11-27 11:50:00,21.59,21.59,21.55,21.55,106200.0,16.9935,16.9935,16.962,16.962,106200.0
2013-11-27 12:00:00,21.55,21.55,21.52,21.54,41400.0,16.962,16.962,16.9384,16.9542,41400.0
2013-11-27 12:10:00,21.54,21.55,21.53,21.53,39400.0,16.9542,16.962,16.9463,16.9463,39400.0
2013-11-27 12:20:00,21.54,21.54,21.51,21.52,34600.0,16.9542,16.9542,16.9306,16.9384,34600.0
2013-11-27 12:30:00,21.52,21.55,21.52,21.54,47000.0,16.9384,16.962,16.9384,16.9542,47000.0
2013-11-27 12:40:00,21.54,21.56,21.53,21.54,102200.0,16.9542,16.9699,16.9463,16.9542,102200.0
2013-11-27 12:50:00,21.54,21.54,21.51,21.51,49000.0,16.9542,16.9542,16.9306,16.9306,49000.0
2013-11-27 13:00:00,21.52,21.52,21.5,21.5,38000.0,16.9384,16.9384,16.9227,16.9227,38000.0
2013-11-27 13:10:00,21.5,21.52,21.5,21.51,56200.0,16.9227,16.9384,16.9227,16.9306,56200.0
2013-11-27 13:20:00,21.51,21.53,21.5,21.52,35600.0,16.9306,16.9463,16.9227,16.9384,35600.0
2013-11-27 13:30:00,21.52,21.53,21.51,21.52,39600.0,16.9384,16.9463,16.9306,16.9384,39600.0
2013-11-27 13:40:00,21.53,21.56,21.52,21.54,46600.0,16.9463,16.9699,16.9384,16.9542,46600.0
2013-11-27 13:50:00,21.54,21.58,21.54,21.58,40200.0,16.9542,16.9857,16.9542,16.9857,40200.0
2013-11-27 14:00:00,21.58,21.61,21.58,21.6,33200.0,16.9857,17.0093,16.9857,17.0014,33200.0
2013-11-27 14:10:00,21.61,21.64,21.61,21.64,28400.0,17.0093,17.0329,17.0093,17.0329,28400.0
2013-11-27 14:20:00,21.64,21.65,21.63,21.65,42000.0,17.0329,17.0408,17.025,17.0408,42000.0
2013-11-27 14:30:00,21.65,21.68,21.63,21.68,112600.0,17.0408,17.0644,17.025,17.0644,112600.0
2013-11-27 14:40:00,21.68,21.72,21.68,21.71,60600.0,17.0644,17.0959,17.0644,17.088,60600.0
2013-11-27 14:50:00,21.71,21.71,21.7,21.71,36400.0,17.088,17.088,17.0801,17.088,36400.0
2013-11-27 15:00:00,21.71,21.71,21.68,21.7,49200.0,17.088,17.088,17.0644,17.0801,49200.0
2013-11-27 15:10:00,21.7,21.7,21.68,21.68,69600.0,17.0801,17.0801,17.0644,17.0644,69600.0
2013-11-27 15:20:00,21.69,21.69,21.68,21.68,32200.0,17.0722,17.0722,17.0644,17.0644,32200.0
2013-11-27 15:30:00,21.68,21.69,21.68,21.68,52200.0,17.0644,17.0722,17.0644,17.0644,52200.0
2013-11-27 15:40:00,21.68,21.71,21.68,21.7,58200.0,17.0644,17.088,17.0644,17.0801,58200.0
2013-11-27 15:50:00,21.71,21.72,21.68,21.7,139600.0,17.088,17.0959,17.0644,17.0801,139600.0
2013-11-29 09:30:00,21.65,21.83,21.64,21.73,92800.0,17.0408,17.1824,17.0329,17.1037,92800.0
2013-11-29 09:40:00,21.73,21.78,21.71,21.77,38800.0,17.1037,17.1431,17.088,17.1352,38800.0
2013-11-29 09:50:00,21.77,21.77,21.73,21.75,40200.0,17.1352,17.1352,17.1037,17.1195,40200.0
2013-11-29 10:00:00,21.75,21.77,21.72,21.74,46800.0,17.1195,17.1352,17.0959,17.1116,46800.0
2013-11-29 10:10:00,21.74,21.76,21.73,21.75,42200.0,17.1116,17.1273,17.1037,17.1195,42200.0
2013-11-29 10:20:00,21.75,21.77,21.74,21.74,34400.0,17.1195,17.1352,17.1116,17.1116,34400.0
2013-11-29 10:30:00,21.73,21.79,21.73,21.77,98600.0,17.1037,17.151,17.1037,17.1352,98600.0
2013-11-29 10:40:00,21.78,21.79,21.75,21.75,34200.0,17.1431,17.151,17.1195,17.1195,34200.0
2013-11-29 10:50:00,21.75,21.75,21.71,21.71,42200.0,17.1195,17.1195,17.088,17.088,42200.0
2013-11-29 11:00:00,21.71,21.72,21.69,21.71,55200.0,17.088,17.0959,17.0722,17.088,55200.0
2013-11-29 11:10:00,21.71,21.74,21.71,21.73,71400.0,17.088,17.1116,17.088,17.1037,71400.0
2013-11-29 11:20:00,21.73,21.76,21.72,21.72,50800.0,17.1037,17.1273,17.0959,17.0959,50800.0
2013-11-29 11:30:00,21.72,21.78,21.72,21.78,34000.0,17.0959,17.1431,17.0959,17.1431,34000.0
2013-11-29 11:40:00,21.78,21.79,21.75,21.79,80600.0,17.1431,17.151,17.1195,17.151,80600.0
2013-11-29 11:50:00,21.79,21.79,21.75,21.75,110600.0,17.151,17.151,17.1195,17.1195,110600.0
2013-11-29 12:00:00,21.75,21.75,21.75,21.75,21800.0,17.1195,17.1195,17.1195,17.1195,21800.0
2013-11-29 12:10:00,21.75,21.77,21.72,21.72,44800.0,17.1195,17.1352,17.0959,17.0959,44800.0
2013-11-29 12:20:00,21.72,21.73,21.69,21.69,40800.0,17.0959,17.1037,17.0722,17.0722,40800.0
2013-11-29 12:30:00,21.7,21.7,21.65,21.66,30400.0,17.0801,17.0801,17.0408,17.0486,30400.0
2013-11-29 12:40:00,21.66,21.67,21.63,21.64,71000.0,17.0486,17.0565,17.025,17.0329,71000.0
2013-11-29 12:50:00,21.64,21.67,21.62,21.65,121400.0,17.0329,17.0565,17.0171,17.0408,121400.0
2013-12-02 09:30:00,21.73,21.73,21.61,21.68,73200.0,17.1037,17.1037,17.0093,17.0644,73200.0
2013-12-02 09:40:00,21.68,21.68,21.59,21.61,55800.0,17.0644,17.0644,16.9935,17.0093,55800.0
2013-12-02 09:50:00,21.61,21.61,21.56,21.58,39600.0,17.0093,17.0093,16.9699,16.9857,39600.0
2013-12-02 10:00:00,21.58,21.65,21.56,21.62,41200.0,16.9857,17.0408,16.9699,17.0171,41200.0
2013-12-02 10:10:00,21.61,21.63,21.58,21.59,100400.0,17.0093,17.025,16.9857,16.9935,100400.0
2013-12-02 10:20:00,21.59,21.61,21.58,21.58,53000.0,16.9935,17.0093,16.9857,16.9857,53000.0
2013-12-02 10:30:00,21.59,21.6,21.57,21.58,45800.0,16.9935,17.0014,16.9778,16.9857,45800.0
2013-12-02 10:40:00,21.58,21.63,21.58,21.63,31600.0,16.9857,17.025,16.9857,17.025,31600.0
2013-12-02 10:50:00,21.63,21.63,21.6,21.63,30200.0,17.025,17.025,17.0014,17.025,30200.0
2013-12-02 11:00:00,21.63,21.64,21.59,21.59,53600.0,17.025,17.0329,16.9935,16.9935,53600.0
2013-12-02 11:10:00,21.59,21.59,21.55,21.55,49000.0,16.9935,16.9935,16.962,16.962,49000.0
2013-12-02 11:20:00,21.55,21.58,21.54,21.55,31200.0,16.962,16.9857,16.9542,16.962,31200.0
2013-12-02 11:30:00,21.56,21.58,21.54,21.57,58200.0,16.9699,16.9857,16.9542,16.9778,58200.0
2013-12-02 11:40:00,21.58,21.58,21.55,21.56,25400.0,16.9857,16.9857,16.962,16.9699,25400.0
2013-12-02 11:50:00,21.56,21.61,21.56,21.6,30800.0,16.9699,17.0093,16.9699,17.0014,30800.0
2013-12-02 12:00:00,21.6,21.6,21.56,21.57,54200.0,17.0014,17.0014,16.9699,16.9778,54200.0
2013-12-02 12:10:00,21.57,21.58,21.55,21.56,47000.0,16.9778,16.9857,16.962,16.9699,47000.0
2013-12-02 12:20:00,21.55,21.57,21.55,21.57,37200.0,16.962,16.9778,16.962,16.9778,37200.0
2013-12-02 12:30:00,21.57,21.57,21.55,21.55,176600.0,16.9778,16.9778,16.962,16.962,176600.0
2013-12-02 12:40:00,21.55,21.57,21.55,21.56,50800.0,16.962,16.9778,16.962,16.9699,50800.0
2013-12-02 12:50:00,21.56,21.56,21.55,21.55,22200.0,16.9699,16.9699,16.962,16.962,22200.0
2013-12-02 13:00:00,21.55,21.57,21.55,21.56,31400.0,16.962,16.9778,16.962,16.9699,31400.0
2013-12-02 13:10:00,21.56,21.56,21.54,21.55,20000.0,16.9699,16.9699,16.9542,16.962,20000.0
2013-12-02 13:20:00,21.55,21.56,21.55,21.56,32200.0,16.962,16.9699,16.962,16.9699,32200.0
2013-12-02 13:30:00,21.55,21.56,21.54,21.56,30400.0,16.962,16.9699,16.9542,16.9699,30400.0
2013-12-02 13:40:00,21.56,21.57,21.55,21.57,24000.0,16.9699,16.9778,16.962,16.9778,24000.0
2013-12-02 13:50:00,21.57,21.58,21.56,21.57,41000.0,16.9778,16.9857,16.9699,16.9778,41000.0
2013-12-02 14:00:00,21.57,21.57,21.55,21.55,24600.0,16.9778,16.9778,16.962,16.962,24600.0
2013-12-02 14:10:00,21.54,21.56,21.53,21.56,42200.0,16.9542,16.9699,16.9463,16.9699,42200.0
2013-12-02 14:20:00,21.56,21.56,21.53,21.54,67200.0,16.9699,16.9699,16.9463,16.9542,67200.0
2013-12-02 14:30:00,21.53,21.54,21.5,21.5,75600.0,16.9463,16.9542,16.9227,16.9227,75600.0
2013-12-02 14:40:00,21.5,21.51,21.47,21.49,85800.0,16.9227,16.9306,16.8991,16.9148,85800.0
2013-12-02 14:50:00,21.49,21.5,21.48,21.5,107400.0,16.9148,16.9227,16.907,16.9227,107400.0
2013-12-02 15:00:00,21.5,21.5,21.49,21.49,80800.0,16.9227,16.9227,16.9148,16.9148,80800.0
2013-12-02 15:10:00,21.49,21.49,21.47,21.48,59200.0,16.9148,16.9148,16.8991,16.907,59200.0
2013-12-02 15:20:00,21.48,21.48,21.42,21.42,116000.0,16.907,16.907,16.8597,16.8597,116000.0
2013-12-02 15:30:00,21.43,21.43,21.4,21.42,125400.0,16.8676,16.8676,16.844,16.8597,125400.0
2013-12-02 15:40:00,21.42,21.42,21.39,21.4,317200.0,16.8597,16.8597,16.8361,16.844,317200.0
2013-12-02 15:50:00,21.4,21.41,21.35,21.38,537000.0,16.844,16.8519,16.8046,16.8282,537000.0
2013-12-03 09:30:00,21.4,21.49,21.38,21.47,117200.0,16.844,16.9148,16.8282,16.8991,117200.0
2013-12-03 09:40:00,21.48,21.5,21.44,21.47,106800.0,16.907,16.9227,16.8755,16.8991,106800.0
2013-12-03 09:50:00,21.46,21.48,21.43,21.47,90400.0,16.8912,16.907,16.8676,16.8991,90400.0
2013-12-03 10:00:00,21.48,21.49,21.43,21.47,121800.0,16.907,16.9148,16.8676,16.8991,121800.0
2013-12-03 10:10:00,21.48,21.49,21.44,21.47,57600.0,16.907,16.9148,16.8755,16.8991,57600.0
2013-12-03 10:20:00,21.47,21.48,21.46,21.47,64000.0,16.8991,16.907,16.8912,16.8991,64000.0
2013-12-03 10:30:00,21.47,21.47,21.44,21.46,131000.0,16.8991,16.8991,16.8755,16.8912,131000.0
2013-12-03 10:40:00,21.46,21.49,21.42,21.43,97000.0,16.8912,16.9148,16.8597,16.8676,97000.0
2013-12-03 10:50:00,21.43,21.43,21.4,21.41,51600.0,16.8676,16.8676,16.844,16.8519,51600.0
2013-12-03 11:00:00,21.41,21.41,21.38,21.4,63200.0,16.8519,16.8519,16.8282,16.844,63200.0
2013-12-03 11:10:00,21.4,21.41,21.36,21.37,51800.0,16.844,16.8519,16.8125,16.8204,51800.0
2013-12-03 11:20:00,21.36,21.38,21.34,21.34,224200.0,16.8125,16.8282,16.7968,16.7968,224200.0
2013-12-03 11:30:00,21.34,21.35,21.32,21.35,63000.0,16.7968,16.8046,16.781,16.8046,63000.0
2013-12-03 11:40:00,21.34,21.35,21.3,21.32,81600.0,16.7968,16.8046,16.7653,16.781,81600.0
2013-12-03 11:50:00,21.32,21.32,21.29,21.31,41000.0,16.781,16.781,16.7574,16.7731,41000.0
2013-12-03 12:00:00,21.31,21.33,21.3,21.31,62200.0,16.7731,16.7889,16.7653,16.7731,62200.0
2013-12-03 12:10:00,21.31,21.33,21.3,21.33,65600.0,16.7731,16.7889,16.7653,16.7889,65600.0
2013-12-03 12:20:00,21.33,21.33,21.27,21.27,108000.0,16.7889,16.7889,16.7417,16.7417,108000.0
2013-12-03 12:30:00,21.27,21.29,21.27,21.29,36200.0,16.7417,16.7574,16.7417,16.7574,36200.0
2013-12-03 12:40:00,21.28,21.3,21.28,21.29,40600.0,16.7495,16.7653,16.7495,16.7574,40600.0
2013-12-03 12:50:00,21.29,21.3,21.28,21.28,52600.0,16.7574,16.7653,16.7495,16.7495,52600.0
2013-12-03 13:00:00,21.28,21.28,21.25,21.27,55800.0,16.7495,16.7495,16.7259,16.7417,55800.0
2013-12-03 13:10:00,21.27,21.27,21.22,21.24,95800.0,16.7417,16.7417,16.7023,16.718,95800.0
2013-12-03 13:20:00,21.24,21.26,21.24,21.25,65200.0,16.718,16.7338,16.718,16.7259,65200.0
2013-12-03 13:30:00,21.26,21.32,21.25,21.32,54200.0,16.7338,16.781,16.7259,16.781,54200.0
2013-12-03 13:40:00,21.32,21.33,21.3,21.32,38400.0,16.781,16.7889,16.7653,16.781,38400.0
2013-12-03 13:50:00,21.32,21.34,21.32,21.34,46600.0,16.781,16.7968,16.781,16.7968,46600.0
2013-12-03 14:00:00,21.34,21.36,21.34,21.36,42000.0,16.7968,16.8125,16.7968,16.8125,42000.0
2013-12-03 14:10:00,21.36,21.37,21.34,21.34,68000.0,16.8125,16.8204,16.7968,16.7968,68000.0
2013-12-03 14:20:00,21.34,21.35,21.34,21.35,37400.0,16.7968,16.8046,16.7968,16.8046,37400.0
2013-12-03 14:30:00,21.35,21.38,21.35,21.37,49600.0,16.8046,16.8282,16.8046,16.8204,49600.0
2013-12-03 14:40:00,21.37,21.39,21.37,21.39,181400.0,16.8204,16.8361,16.8204,16.8361,181400.0
2013-12-03 14:50:00,21.39,21.4,21.38,21.39,44000.0,16.8361,16.844,16.8282,16.8361,44000.0
2013-12-03 15:00:00,21.39,21.4,21.38,21.38,60000.0,16.8361,16.844,16.8282,16.8282,60000.0
2013-12-03 15:10:00,21.38,21.38,21.17,21.28,1323600.0,16.8282,16.8282,16.6629,16.7495,1323600.0
2013-12-03 15:20:00,21.3,21.3,21.15,21.21,424200.0,16.7653,16.7653,16.6472,16.6944,424200.0
2013-12-03 15:30:00,21.21,21.32,21.2,21.31,317000.0,16.6944,16.781,16.6866,16.7731,317000.0
2013-12-03 15:40:00,21.3,21.33,21.3,21.32,323000.0,16.7653,16.7889,16.7653,16.781,323000.0
2013-12-03 15:50:00,21.32,21.33,21.31,21.32,381800.0,16.781,16.7889,16.7731,16.781,381800.0
2013-12-04 09:30:00,21.31,21.44,21.25,21.33,101400.0,16.7731,16.8755,16.7259,16.7889,101400.0
2013-12-04 09:40:00,21.33,21.37,21.31,21.36,101400.0,16.7889,16.8204,16.7731,16.8125,101400.0
2013-12-04 09:50:00,21.36,21.36,21.29,21.34,74000.0,16.8125,16.8125,16.7574,16.7968,74000.0
2013-12-04 10:00:00,21.34,21.38,21.32,21.35,136600.0,16.7968,16.8282,16.781,16.8046,136600.0
2013-12-04 10:10:00,21.35,21.38,21.34,21.36,63400.0,16.8046,16.8282,16.7968,16.8125,63400.0
2013-12-04 10:20:00,21.36,21.39,21.35,21.38,140600.0,16.8125,16.8361,16.8046,16.8282,140600.0
2013-12-04 10:30:00,21.39,21.41,21.37,21.39,98400.0,16.8361,16.8519,16.8204,16.8361,98400.0
2013-12-04 10:40:00,21.39,21.41,21.36,21.38,64000.0,16.8361,16.8519,16.8125,16.8282,64000.0
2013-12-04 10:50:00,21.38,21.39,21.36,21.38,40200.0,16.8282,16.8361,16.8125,16.8282,40200.0
2013-12-04 11:00:00,21.38,21.4,21.36,21.4,35400.0,16.8282,16.844,16.8125,16.844,35400.0
2013-12-04 11:10:00,21.4,21.41,21.38,21.38,53000.0,16.844,16.8519,16.8282,16.8282,53000.0
2013-12-04 11:20:00,21.38,21.41,21.38,21.41,72800.0,16.8282,16.8519,16.8282,16.8519,72800.0
2013-12-04 11:30:00,21.4,21.42,21.36,21.37,79600.0,16.844,16.8597,16.8125,16.8204,79600.0
2013-12-04 11:40:00,21.36,21.38,21.36,21.36,73800.0,16.8125,16.8282,16.8125,16.8125,73800.0
2013-12-04 11:50:00,21.36,21.38,21.35,21.36,39800.0,16.8125,16.8282,16.8046,16.8125,39800.0
2013-12-04 12:00:00,21.36,21.36,21.32,21.34,76000.0,16.8125,16.8125,16.781,16.7968,76000.0
2013-12-04 12:10:00,21.34,21.34,21.26,21.27,44800.0,16.7968,16.7968,16.7338,16.7417,44800.0
2013-12-04 12:20:00,21.26,21.27,21.21,21.21,61400.0,16.7338,16.7417,16.6944,16.6944,61400.0
2013-12-04 12:30:00,21.21,21.25,21.2,21.24,32200.0,16.6944,16.7259,16.6866,16.718,32200.0
2013-12-04 12:40:00,21.23,21.25,21.2,21.2,27200.0,16.7102,16.7259,16.6866,16.6866,27200.0
2013-12-04 12:50:00,21.19,21.2,21.17,21.17,25200.0,16.6787,16.6866,16.6629,16.6629,25200.0
2013-12-04 13:00:00,21.17,21.22,21.17,21.18,45800.0,16.6629,16.7023,16.6629,16.6708,45800.0
2013-12-04 13:10:00,21.18,21.19,21.14,21.15,45600.0,16.6708,16.6787,16.6393,16.6472,45600.0
2013-12-04 13:20:00,21.15,21.16,21.1,21.13,68600.0,16.6472,16.6551,16.6079,16.6315,68600.0
2013-12-04 13:30:00,21.12,21.13,21.05,21.07,58400.0,16.6236,16.6315,16.5685,16.5842,58400.0
2013-12-04 13:40:00,21.07,21.08,21.06,21.07,50400.0,16.5842,16.5921,16.5764,16.5842,50400.0
2013-12-04 13:50:00,21.06,21.09,21.04,21.09,41600.0,16.5764,16.6,16.5606,16.6,41600.0
2013-12-04 14:00:00,21.09,21.13,21.08,21.11,38000.0,16.6,16.6315,16.5921,16.6157,38000.0
2013-12-04 14:10:00,21.11,21.17,21.11,21.16,69400.0,16.6157,16.6629,16.6157,16.6551,69400.0
2013-12-04 14:20:00,21.16,21.17,21.14,21.16,47000.0,16.6551,16.6629,16.6393,16.6551,47000.0
2013-12-04 14:30:00,21.16,21.2,21.15,21.19,62400.0,16.6551,16.6866,16.6472,16.6787,62400.0
2013-12-04 14:40:00,21.19,21.2,21.18,21.2,24600.0,16.6787,16.6866,16.6708,16.6866,24600.0
2013-12-04 14:50:00,21.2,21.21,21.19,21.2,39800.0,16.6866,16.6944,16.6787,16.6866,39800.0
2013-12-04 15:00:00,21.21,21.21,21.18,21.18,40000.0,16.6944,16.6944,16.6708,16.6708,40000.0
2013-12-04 15:10:00,21.18,21.24,21.18,21.24,62200.0,16.6708,16.718,16.6708,16.718,62200.0
2013-12-04 15:20:00,21.24,21.27,21.24,21.27,43000.0,16.718,16.7417,16.718,16.7417,43000.0
2013-12-04 15:30:00,21.27,21.28,21.25,21.27,91400.0,16.7417,16.7495,16.7259,16.7417,91400.0
2013-12-04 15:40:00,21.27,21.29,21.26,21.26,71600.0,16.7417,16.7574,16.7338,16.7338,71600.0
2013-12-04 15:50:00,21.27,21.27,21.21,21.21,327000.0,16.7417,16.7417,16.6944,16.6944,327000.0
2013-12-05 09:30:00,21.33,21.33,21.16,21.29,119600.0,16.7889,16.7889,16.6551,16.7574,119600.0
2013-12-05 09:40:00,21.31,21.31,21.17,21.24,54200.0,16.7731,16.7731,16.6629,16.718,54200.0
2013-12-05 09:50:00,21.23,21.25,21.21,21.23,51600.0,16.7102,16.7259,16.6944,16.7102,51600.0
2013-12-05 10:00:00,21.22,21.28,21.21,21.25,54400.0,16.7023,16.7495,16.6944,16.7259,54400.0
2013-12-05 10:10:00,21.25,21.27,21.22,21.23,94600.0,16.7259,16.7417,16.7023,16.7102,94600.0
2013-12-05 10:20:00,21.23,21.23,21.18,21.21,90600.0,16.7102,16.7102,16.6708,16.6944,90600.0
2013-12-05 10:30:00,21.22,21.25,21.21,21.25,55600.0,16.7023,16.7259,16.6944,16.7259,55600.0
2013-12-05 10:40:00,21.25,21.26,21.2,21.22,143600.0,16.7259,16.7338,16.6866,16.7023,143600.0
2013-12-05 10:50:00,21.22,21.23,21.18,21.2,44200.0,16.7023,16.7102,16.6708,16.6866,44200.0
2013-12-05 11:00:00,21.2,21.23,21.16,21.22,102600.0,16.6866,16.7102,16.6551,16.7023,102600.0
2013-12-05 11:10:00,21.21,21.29,21.21,21.28,76400.0,16.6944,16.7574,16.6944,16.7495,76400.0
2013-12-05 11:20:00,21.29,21.3,21.26,21.27,41200.0,16.7574,16.7653,16.7338,16.7417,41200.0
2013-12-05 11:30:00,21.25,21.25,21.22,21.22,86400.0,16.7259,16.7259,16.7023,16.7023,86400.0
2013-12-05 11:40:00,21.22,21.24,21.21,21.23,47200.0,16.7023,16.718,16.6944,16.7102,47200.0
2013-12-05 11:50:00,21.23,21.25,21.23,21.25,49400.0,16.7102,16.7259,16.7102,16.7259,49400.0
2013-12-05 12:00:00,21.25,21.31,21.25,21.31,33800.0,16.7259,16.7731,16.7259,16.7731,33800.0
2013-12-05 12:10:00,21.31,21.35,21.31,21.34,76000.0,16.7731,16.8046,16.7731,16.7968,76000.0
2013-12-05 12:20:00,21.34,21.36,21.33,21.35,56200.0,16.7968,16.8125,16.7889,16.8046,56200.0
2013-12-05 12:30:00,21.35,21.37,21.34,21.35,49800.0,16.8046,16.8204,16.7968,16.8046,49800.0
2013-12-05 12:40:00,21.35,21.38,21.34,21.36,63000.0,16.8046,16.8282,16.7968,16.8125,63000.0
2013-12-05 12:50:00,21.36,21.36,21.32,21.32,26800.0,16.8125,16.8125,16.781,16.781,26800.0
2013-12-05 13:00:00,21.31,21.32,21.28,21.28,37000.0,16.7731,16.781,16.7495,16.7495,37000.0
2013-12-05 13:10:00,21.29,21.29,21.24,21.24,73600.0,16.7574,16.7574,16.718,16.718,73600.0
2013-12-05 13:20:00,21.24,21.25,21.21,21.21,43600.0,16.718,16.7259,16.6944,16.6944,43600.0
2013-12-05 13:30:00,21.21,21.21,21.17,21.18,79000.0,16.6944,16.6944,16.6629,16.6708,79000.0
2013-12-05 13:40:00,21.18,21.18,21.13,21.13,60200.0,16.6708,16.6708,16.6315,16.6315,60200.0
2013-12-05 13:50:00,21.13,21.14,21.11,21.11,105000.0,16.6315,16.6393,16.6157,16.6157,105000.0
2013-12-05 14:00:00,21.11,21.15,21.09,21.11,159400.0,16.6157,16.6472,16.6,16.6157,159400.0
2013-12-05 14:10:00,21.11,21.12,21.04,21.05,136000.0,16.6157,16.6236,16.5606,16.5685,136000.0
2013-12-05 14:20:00,21.05,21.08,21.03,21.08,76200.0,16.5685,16.5921,16.5528,16.5921,76200.0
2013-12-05 14:30:00,21.08,21.14,21.08,21.13,69800.0,16.5921,16.6393,16.5921,16.6315,69800.0
2013-12-05 14:40:00,21.13,21.13,21.07,21.08,70600.0,16.6315,16.6315,16.5842,16.5921,70600.0
2013-12-05 14:50:00,21.08,21.1,21.05,21.07,86000.0,16.5921,16.6079,16.5685,16.5842,86000.0
2013-12-05 15:00:00,21.07,21.1,21.06,21.1,85800.0,16.5842,16.6079,16.5764,16.6079,85800.0
2013-12-05 15:10:00,21.1,21.11,21.06,21.08,165200.0,16.6079,16.6157,16.5764,16.5921,165200.0
2013-12-05 15:20:00,21.08,21.13,21.07,21.13,97200.0,16.5921,16.6315,16.5842,16.6315,97200.0
2013-12-05 15:30:00,21.11,21.17,21.11,21.14,111000.0,16.6157,16.6629,16.6157,16.6393,111000.0
2013-12-05 15:40:00,21.14,21.15,21.11,21.12,145400.0,16.6393,16.6472,16.6157,16.6236,145400.0
2013-12-05 15:50:00,21.11,21.17,21.11,21.17,403600.0,16.6157,16.6629,16.6157,16.6629,403600.0
2013-12-06 09:30:00,21.46,21.5,21.34,21.43,142400.0,16.8912,16.9227,16.7968,16.8676,142400.0
2013-12-06 09:40:00,21.43,21.46,21.42,21.44,62200.0,16.8676,16.8912,16.8597,16.8755,62200.0
2013-12-06 09:50:00,21.44,21.5,21.44,21.5,72800.0,16.8755,16.9227,16.8755,16.9227,72800.0
2013-12-06 10:00:00,21.5,21.61,21.5,21.58,134200.0,16.9227,17.0093,16.9227,16.9857,134200.0
2013-12-06 10:10:00,21.58,21.58,21.53,21.53,43200.0,16.9857,16.9857,16.9463,16.9463,43200.0
2013-12-06 10:20:00,21.53,21.54,21.48,21.49,62800.0,16.9463,16.9542,16.907,16.9148,62800.0
2013-12-06 10:30:00,21.49,21.5,21.48,21.49,42400.0,16.9148,16.9227,16.907,16.9148,42400.0
2013-12-06 10:40:00,21.49,21.5,21.47,21.48,40800.0,16.9148,16.9227,16.8991,16.907,40800.0
2013-12-06 10:50:00,21.47,21.49,21.46,21.47,53800.0,16.8991,16.9148,16.8912,16.8991,53800.0
2013-12-06 11:00:00,21.47,21.5,21.47,21.5,32000.0,16.8991,16.9227,16.8991,16.9227,32000.0
2013-12-06 11:10:00,21.49,21.5,21.47,21.47,44000.0,16.9148,16.9227,16.8991,16.8991,44000.0
2013-12-06 11:20:00,21.47,21.48,21.46,21.47,22000.0,16.8991,16.907,16.8912,16.8991,22000.0
2013-12-06 11:30:00,21.47,21.57,21.47,21.57,62800.0,16.8991,16.9778,16.8991,16.9778,62800.0
2013-12-06 11:40:00,21.57,21.59,21.56,21.58,70000.0,16.9778,16.9935,16.9699,16.9857,70000.0
2013-12-06 11:50:00,21.59,21.63,21.58,21.59,145600.0,16.9935,17.025,16.9857,16.9935,145600.0
2013-12-06 12:00:00,21.59,21.65,21.59,21.65,76400.0,16.9935,17.0408,16.9935,17.0408,76400.0
2013-12-06 12:10:00,21.65,21.66,21.64,21.66,48400.0,17.0408,17.0486,17.0329,17.0486,48400.0
2013-12-06 12:20:00,21.66,21.68,21.66,21.68,71000.0,17.0486,17.0644,17.0486,17.0644,71000.0
2013-12-06 12:30:00,21.68,21.73,21.68,21.73,100200.0,17.0644,17.1037,17.0644,17.1037,100200.0
2013-12-06 12:40:00,21.74,21.75,21.71,21.72,72000.0,17.1116,17.1195,17.088,17.0959,72000.0
2013-12-06 12:50:00,21.72,21.74,21.71,21.73,56200.0,17.0959,17.1116,17.088,17.1037,56200.0
2013-12-06 13:00:00,21.73,21.74,21.7,21.7,61400.0,17.1037,17.1116,17.0801,17.0801,61400.0
2013-12-06 13:10:00,21.7,21.75,21.7,21.74,66200.0,17.0801,17.1195,17.0801,17.1116,66200.0
2013-12-06 13:20:00,21.74,21.75,21.73,21.73,38000.0,17.1116,17.1195,17.1037,17.1037,38000.0
2013-12-06 13:30:00,21.73,21.75,21.73,21.74,41200.0,17.1037,17.1195,17.1037,17.1116,41200.0
2013-12-06 13:40:00,21.74,21.75,21.73,21.74,38000.0,17.1116,17.1195,17.1037,17.1116,38000.0
2013-12-06 13:50:00,21.74,21.75,21.73,21.73,45200.0,17.1116,17.1195,17.1037,17.1037,45200.0
2013-12-06 14:00:00,21.73,21.73,21.7,21.72,56600.0,17.1037,17.1037,17.0801,17.0959,56600.0
2013-12-06 14:10:00,21.72,21.73,21.71,21.72,59600.0,17.0959,17.1037,17.088,17.0959,59600.0
2013-12-06 14:20:00,21.72,21.74,21.72,21.72,114200.0,17.0959,17.1116,17.0959,17.0959,114200.0
2013-12-06 14:30:00,21.72,21.74,21.72,21.74,46600.0,17.0959,17.1116,17.0959,17.1116,46600.0
2013-12-06 14:40:00,21.74,21.76,21.74,21.75,62000.0,17.1116,17.1273,17.1116,17.1195,62000.0
2013-12-06 14:50:00,21.75,21.77,21.73,21.75,59200.0,17.1195,17.1352,17.1037,17.1195,59200.0
2013-12-06 15:00:00,21.75,21.75,21.74,21.75,80000.0,17.1195,17.1195,17.1116,17.1195,80000.0
2013-12-06 15:10:00,21.75,21.75,21.74,21.75,69800.0,17.1195,17.1195,17.1116,17.1195,69800.0
2013-12-06 15:20:00,21.75,21.76,21.75,21.75,149600.0,17.1195,17.1273,17.1195,17.1195,149600.0
2013-12-06 15:30:00,21.75,21.75,21.72,21.72,184000.0,17.1195,17.1195,17.0959,17.0959,184000.0
2013-12-06 15:40:00,21.72,21.75,21.72,21.75,168600.0,17.0959,17.1195,17.0959,17.1195,168600.0
2013-12-06 15:50:00,21.75,21.8,21.75,21.79,565400.0,17.1195,17.1588,17.1195,17.151,565400.0
2013-12-09 09:30:00,21.71,21.82,21.7,21.76,188400.0,17.088,17.1746,17.0801,17.1273,188400.0
2013-12-09 09:40:00,21.75,21.85,21.74,21.82,518600.0,17.1195,17.1982,17.1116,17.1746,518600.0
2013-12-09 09:50:00,21.82,21.86,21.78,21.86,236600.0,17.1746,17.206,17.1431,17.206,236600.0
2013-12-09 10:00:00,21.86,21.86,21.78,21.8,69000.0,17.206,17.206,17.1431,17.1588,69000.0
2013-12-09 10:10:00,21.79,21.82,21.78,21.8,192600.0,17.151,17.1746,17.1431,17.1588,192600.0
2013-12-09 10:20:00,21.8,21.81,21.78,21.8,144800.0,17.1588,17.1667,17.1431,17.1588,144800.0
2013-12-09 10:30:00,21.8,21.83,21.77,21.77,169200.0,17.1588,17.1824,17.1352,17.1352,169200.0
2013-12-09 10:40:00,21.78,21.78,21.68,21.68,77000.0,17.1431,17.1431,17.0644,17.0644,77000.0
2013-12-09 10:50:00,21.68,21.72,21.67,21.7,92200.0,17.0644,17.0959,17.0565,17.0801,92200.0
2013-12-09 11:00:00,21.69,21.71,21.68,21.69,67400.0,17.0722,17.088,17.0644,17.0722,67400.0
2013-12-09 11:10:00,21.69,21.71,21.68,21.7,87200.0,17.0722,17.088,17.0644,17.0801,87200.0
2013-12-09 11:20:00,21.69,21.7,21.67,21.67,85800.0,17.0722,17.0801,17.0565,17.0565,85800.0
2013-12-09 11:30:00,21.66,21.68,21.65,21.66,44600.0,17.0486,17.0644,17.0408,17.0486,44600.0
2013-12-09 11:40:00,21.66,21.66,21.61,21.64,55800.0,17.0486,17.0486,17.0093,17.0329,55800.0
2013-12-09 11:50:00,21.64,21.66,21.64,21.64,52000.0,17.0329,17.0486,17.0329,17.0329,52000.0
2013-12-09 12:00:00,21.64,21.65,21.61,21.62,118600.0,17.0329,17.0408,17.0093,17.0171,118600.0
2013-12-09 12:10:00,21.62,21.63,21.61,21.63,79000.0,17.0171,17.025,17.0093,17.025,79000.0
2013-12-09 12:20:00,21.62,21.63,21.59,21.59,88200.0,17.0171,17.025,16.9935,16.9935,88200.0
2013-12-09 12:30:00,21.59,21.61,21.59,21.61,41600.0,16.9935,17.0093,16.9935,17.0093,41600.0
2013-12-09 12:40:00,21.61,21.65,21.6,21.65,135600.0,17.0093,17.0408,17.0014,17.0408,135600.0
2013-12-09 12:50:00,21.64,21.65,21.64,21.64,58000.0,17.0329,17.0408,17.0329,17.0329,58000.0
2013-12-09 13:00:00,21.64,21.66,21.64,21.65,94600.0,17.0329,17.0486,17.0329,17.0408,94600.0
2013-12-09 13:10:00,21.65,21.67,21.63,21.63,165800.0,17.0408,17.0565,17.025,17.025,165800.0
2013-12-09 13:20:00,21.64,21.67,21.64,21.65,78400.0,17.0329,17.0565,17.0329,17.0408,78400.0
2013-12-09 13:30:00,21.65,21.66,21.64,21.65,84800.0,17.0408,17.0486,17.0329,17.0408,84800.0
2013-12-09 13:40:00,21.66,21.67,21.65,21.67,88000.0,17.0486,17.0565,17.0408,17.0565,88000.0
2013-12-09 13:50:00,21.66,21.67,21.64,21.64,93200.0,17.0486,17.0565,17.0329,17.0329,93200.0
2013-12-09 14:00:00,21.64,21.65,21.63,21.63,131400.0,17.0329,17.0408,17.025,17.025,131400.0
2013-12-09 14:10:00,21.64,21.64,21.61,21.61,49600.0,17.0329,17.0329,17.0093,17.0093,49600.0
2013-12-09 14:20:00,21.61,21.63,21.6,21.61,52600.0,17.0093,17.025,17.0014,17.0093,52600.0
2013-12-09 14:30:00,21.61,21.63,21.6,21.61,61400.0,17.0093,17.025,17.0014,17.0093,61400.0
2013-12-09 14:40:00,21.61,21.64,21.6,21.62,74000.0,17.0093,17.0329,17.0014,17.0171,74000.0
2013-12-09 14:50:00,21.63,21.63,21.59,21.63,69200.0,17.025,17.025,16.9935,17.025,69200.0
2013-12-09 15:00:00,21.62,21.64,21.62,21.63,79000.0,17.0171,17.0329,17.0171,17.025,79000.0
2013-12-09 15:10:00,21.63,21.64,21.61,21.61,75200.0,17.025,17.0329,17.0093,17.0093,75200.0
2013-12-09 15:20:00,21.61,21.63,21.6,21.61,72000.0,17.0093,17.025,17.0014,17.0093,72000.0
2013-12-09 15:30:00,21.61,21.61,21.6,21.61,108000.0,17.0093,17.0093,17.0014,17.0093,108000.0
2013-12-09 15:40:00,21.6,21.67,21.6,21.67,162200.0,17.0014,17.0565,17.0014,17.0565,162200.0
2013-12-09 15:50:00,21.67,21.67,21.64,21.66,340200.0,17.0565,17.0565,17.0329,17.0486,340200.0
2013-12-10 09:30:00,21.64,21.72,21.5,21.5,67800.0,17.0329,17.0959,16.9227,16.9227,67800.0
2013-12-10 09:40:00,21.52,21.53,21.45,21.48,40600.0,16.9384,16.9463,16.8833,16.907,40600.0
2013-12-10 09:50:00,21.49,21.55,21.47,21.55,74800.0,16.9148,16.962,16.8991,16.962,74800.0
2013-12-10 10:00:00,21.55,21.59,21.54,21.59,105000.0,16.962,16.9935,16.9542,16.9935,105000.0
2013-12-10 10:10:00,21.58,21.59,21.55,21.55,71000.0,16.9857,16.9935,16.962,16.962,71000.0
2013-12-10 10:20:00,21.56,21.58,21.54,21.57,26800.0,16.9699,16.9857,16.9542,16.9778,26800.0
2013-12-10 10:30:00,21.56,21.61,21.54,21.6,50600.0,16.9699,17.0093,16.9542,17.0014,50600.0
2013-12-10 10:40:00,21.61,21.61,21.58,21.6,21800.0,17.0093,17.0093,16.9857,17.0014,21800.0
2013-12-10 10:50:00,21.6,21.61,21.54,21.54,27400.0,17.0014,17.0093,16.9542,16.9542,27400.0
2013-12-10 11:00:00,21.54,21.56,21.53,21.54,35200.0,16.9542,16.9699,16.9463,16.9542,35200.0
2013-12-10 11:10:00,21.53,21.55,21.52,21.54,35400.0,16.9463,16.962,16.9384,16.9542,35400.0
2013-12-10 11:20:00,21.54,21.54,21.52,21.52,22400.0,16.9542,16.9542,16.9384,16.9384,22400.0
2013-12-10 11:30:00,21.52,21.52,21.48,21.49,34000.0,16.9384,16.9384,16.907,16.9148,34000.0
2013-12-10 11:40:00,21.49,21.51,21.48,21.49,59800.0,16.9148,16.9306,16.907,16.9148,59800.0
2013-12-10 11:50:00,21.49,21.49,21.45,21.46,37200.0,16.9148,16.9148,16.8833,16.8912,37200.0
2013-12-10 12:00:00,21.46,21.49,21.45,21.49,74400.0,16.8912,16.9148,16.8833,16.9148,74400.0
2013-12-10 12:10:00,21.49,21.51,21.48,21.5,34000.0,16.9148,16.9306,16.907,16.9227,34000.0
2013-12-10 12:20:00,21.5,21.56,21.5,21.55,56200.0,16.9227,16.9699,16.9227,16.962,56200.0
2013-12-10 12:30:00,21.55,21.55,21.52,21.53,18200.0,16.962,16.962,16.9384,16.9463,18200.0
2013-12-10 12:40:00,21.52,21.53,21.51,21.53,30200.0,16.9384,16.9463,16.9306,16.9463,30200.0
2013-12-10 12:50:00,21.53,21.57,21.53,21.57,55800.0,16.9463,16.9778,16.9463,16.9778,55800.0
2013-12-10 13:00:00,21.56,21.57,21.54,21.54,29600.0,16.9699,16.9778,16.9542,16.9542,29600.0
2013-12-10 13:10:00,21.54,21.55,21.53,21.53,24800.0,16.9542,16.962,16.9463,16.9463,24800.0
2013-12-10 13:20:00,21.53,21.54,21.5,21.51,31400.0,16.9463,16.9542,16.9227,16.9306,31400.0
2013-12-10 13:30:00,21.5,21.52,21.49,21.52,42000.0,16.9227,16.9384,16.9148,16.9384,42000.0
2013-12-10 13:40:00,21.52,21.52,21.49,21.5,25800.0,16.9384,16.9384,16.9148,16.9227,25800.0
2013-12-10 13:50:00,21.5,21.5,21.47,21.49,30800.0,16.9227,16.9227,16.8991,16.9148,30800.0
2013-12-10 14:00:00,21.48,21.5,21.48,21.5,38400.0,16.907,16.9227,16.907,16.9227,38400.0
2013-12-10 14:10:00,21.5,21.5,21.47,21.48,37800.0,16.9227,16.9227,16.8991,16.907,37800.0
2013-12-10 14:20:00,21.48,21.49,21.47,21.48,47000.0,16.907,16.9148,16.8991,16.907,47000.0
2013-12-10 14:30:00,21.48,21.48,21.47,21.47,62000.0,16.907,16.907,16.8991,16.8991,62000.0
2013-12-10 14:40:00,21.47,21.48,21.47,21.47,46400.0,16.8991,16.907,16.8991,16.8991,46400.0
2013-12-10 14:50:00,21.48,21.48,21.47,21.47,38600.0,16.907,16.907,16.8991,16.8991,38600.0
2013-12-10 15:00:00,21.47,21.48,21.47,21.48,36000.0,16.8991,16.907,16.8991,16.907,36000.0
2013-12-10 15:10:00,21.47,21.48,21.45,21.46,39600.0,16.8991,16.907,16.8833,16.8912,39600.0
2013-12-10 15:20:00,21.45,21.48,21.45,21.47,46200.0,16.8833,16.907,16.8833,16.8991,46200.0
2013-12-10 15:30:00,21.47,21.5,21.47,21.5,86600.0,16.8991,16.9227,16.8991,16.9227,86600.0
2013-12-10 15:40:00,21.5,21.5,21.49,21.5,81800.0,16.9227,16.9227,16.9148,16.9227,81800.0
2013-12-10 15:50:00,21.5,21.51,21.49,21.5,168400.0,16.9227,16.9306,16.9148,16.9227,168400.0
2013-12-11 09:30:00,21.5,21.55,21.45,21.49,89800.0,16.9227,16.962,16.8833,16.9148,89800.0
2013-12-11 09:40:00,21.5,21.5,21.38,21.39,71000.0,16.9227,16.9227,16.8282,16.8361,71000.0
2013-12-11 09:50:00,21.39,21.4,21.33,21.33,71800.0,16.8361,16.844,16.7889,16.7889,71800.0
2013-12-11 10:00:00,21.33,21.41,21.26,21.39,168400.0,16.7889,16.8519,16.7338,16.8361,168400.0
2013-12-11 10:10:00,21.38,21.4,21.3,21.31,96400.0,16.8282,16.844,16.7653,16.7731,96400.0
2013-12-11 10:20:00,21.31,21.36,21.31,21.31,75000.0,16.7731,16.8125,16.7731,16.7731,75000.0
2013-12-11 10:30:00,21.31,21.34,21.3,21.3,64600.0,16.7731,16.7968,16.7653,16.7653,64600.0
2013-12-11 10:40:00,21.3,21.31,21.26,21.28,84000.0,16.7653,16.7731,16.7338,16.7495,84000.0
2013-12-11 10:50:00,21.28,21.3,21.26,21.27,98400.0,16.7495,16.7653,16.7338,16.7417,98400.0
2013-12-11 11:00:00,21.27,21.27,21.24,21.24,106200.0,16.7417,16.7417,16.718,16.718,106200.0
2013-12-11 11:10:00,21.24,21.27,21.24,21.25,115400.0,16.718,16.7417,16.718,16.7259,115400.0
2013-12-11 11:20:00,21.25,21.26,21.23,21.25,115800.0,16.7259,16.7338,16.7102,16.7259,115800.0
2013-12-11 11:30:00,21.25,21.25,21.23,21.23,62000.0,16.7259,16.7259,16.7102,16.7102,62000.0
2013-12-11 11:40:00,21.24,21.24,21.21,21.22,76600.0,16.718,16.718,16.6944,16.7023,76600.0
2013-12-11 11:50:00,21.22,21.24,21.19,21.24,71000.0,16.7023,16.718,16.6787,16.718,71000.0
2013-12-11 12:00:00,21.24,21.25,21.23,21.25,41000.0,16.718,16.7259,16.7102,16.7259,41000.0
2013-12-11 12:10:00,21.25,21.27,21.23,21.25,54400.0,16.7259,16.7417,16.7102,16.7259,54400.0
2013-12-11 12:20:00,21.25,21.25,21.22,21.23,53800.0,16.7259,16.7259,16.7023,16.7102,53800.0
2013-12-11 12:30:00,21.22,21.23,21.2,21.2,51800.0,16.7023,16.7102,16.6866,16.6866,51800.0
2013-12-11 12:40:00,21.2,21.21,21.18,21.2,39800.0,16.6866,16.6944,16.6708,16.6866,39800.0
2013-12-11 12:50:00,21.2,21.21,21.18,21.2,45600.0,16.6866,16.6944,16.6708,16.6866,45600.0
2013-12-11 13:00:00,21.2,21.24,21.2,21.23,53800.0,16.6866,16.718,16.6866,16.7102,53800.0
2013-12-11 13:10:00,21.23,21.23,21.18,21.18,42400.0,16.7102,16.7102,16.6708,16.6708,42400.0
2013-12-11 13:20:00,21.18,21.2,21.18,21.2,32800.0,16.6708,16.6866,16.6708,16.6866,32800.0
2013-12-11 13:30:00,21.2,21.29,21.19,21.29,99000.0,16.6866,16.7574,16.6787,16.7574,99000.0
2013-12-11 13:40:00,21.29,21.29,21.25,21.27,48200.0,16.7574,16.7574,16.7259,16.7417,48200.0
2013-12-11 13:50:00,21.27,21.3,21.27,21.29,38800.0,16.7417,16.7653,16.7417,16.7574,38800.0
2013-12-11 14:00:00,21.29,21.29,21.25,21.25,46800.0,16.7574,16.7574,16.7259,16.7259,46800.0
2013-12-11 14:10:00,21.25,21.27,21.24,21.24,61200.0,16.7259,16.7417,16.718,16.718,61200.0
2013-12-11 14:20:00,21.24,21.25,21.22,21.25,44800.0,16.718,16.7259,16.7023,16.7259,44800.0
2013-12-11 14:30:00,21.25,21.25,21.22,21.22,45200.0,16.7259,16.7259,16.7023,16.7023,45200.0
2013-12-11 14:40:00,21.23,21.25,21.21,21.24,54400.0,16.7102,16.7259,16.6944,16.718,54400.0
2013-12-11 14:50:00,21.24,21.24,21.2,21.21,45600.0,16.718,16.718,16.6866,16.6944,45600.0
2013-12-11 15:00:00,21.21,21.22,21.18,21.2,123400.0,16.6944,16.7023,16.6708,16.6866,123400.0
2013-12-11 15:10:00,21.21,21.21,21.17,21.17,286200.0,16.6944,16.6944,16.6629,16.6629,286200.0
2013-12-11 15:20:00,21.17,21.17,21.09,21.09,259200.0,16.6629,16.6629,16.6,16.6,259200.0
2013-12-11 15:30:00,21.1,21.1,21.05,21.06,361400.0,16.6079,16.6079,16.5685,16.5764,361400.0
2013-12-11 15:40:00,21.05,21.05,20.98,20.99,604400.0,16.5685,16.5685,16.5134,16.5213,604400.0
2013-12-11 15:50:00,21.0,21.1,21.0,21.08,646800.0,16.5291,16.6079,16.5291,16.5921,646800.0
2013-12-12 09:30:00,21.32,21.34,21.16,21.19,141400.0,16.781,16.7968,16.6551,16.6787,141400.0
2013-12-12 09:40:00,21.19,21.21,21.11,21.12,77400.0,16.6787,16.6944,16.6157,16.6236,77400.0
2013-12-12 09:50:00,21.11,21.16,21.09,21.15,116200.0,16.6157,16.6551,16.6,16.6472,116200.0
2013-12-12 10:00:00,21.15,21.18,21.13,21.14,63400.0,16.6472,16.6708,16.6315,16.6393,63400.0
2013-12-12 10:10:00,21.13,21.13,21.08,21.08,83600.0,16.6315,16.6315,16.5921,16.5921,83600.0
2013-12-12 10:20:00,21.09,21.1,21.08,21.08,45000.0,16.6,16.6079,16.5921,16.5921,45000.0
2013-12-12 10:30:00,21.08,21.11,21.08,21.1,55000.0,16.5921,16.6157,16.5921,16.6079,55000.0
2013-12-12 10:40:00,21.1,21.11,21.08,21.09,75000.0,16.6079,16.6157,16.5921,16.6,75000.0
2013-12-12 10:50:00,21.09,21.1,21.05,21.09,37800.0,16.6,16.6079,16.5685,16.6,37800.0
2013-12-12 11:00:00,21.08,21.11,21.06,21.09,40400.0,16.5921,16.6157,16.5764,16.6,40400.0
2013-12-12 11:10:00,21.09,21.11,21.08,21.1,79000.0,16.6,16.6157,16.5921,16.6079,79000.0
2013-12-12 11:20:00,21.1,21.12,21.07,21.1,75400.0,16.6079,16.6236,16.5842,16.6079,75400.0
2013-12-12 11:30:00,21.1,21.11,21.08,21.11,61400.0,16.6079,16.6157,16.5921,16.6157,61400.0
2013-12-12 11:40:00,21.11,21.15,21.11,21.14,60600.0,16.6157,16.6472,16.6157,16.6393,60600.0
2013-12-12 11:50:00,21.15,21.16,21.13,21.13,125000.0,16.6472,16.6551,16.6315,16.6315,125000.0
2013-12-12 12:00:00,21.13,21.15,21.11,21.15,93600.0,16.6315,16.6472,16.6157,16.6472,93600.0
2013-12-12 12:10:00,21.15,21.17,21.11,21.12,98000.0,16.6472,16.6629,16.6157,16.6236,98000.0
2013-12-12 12:20:00,21.12,21.12,21.07,21.1,84200.0,16.6236,16.6236,16.5842,16.6079,84200.0
2013-12-12 12:30:00,21.1,21.1,21.05,21.06,36800.0,16.6079,16.6079,16.5685,16.5764,36800.0
2013-12-12 12:40:00,21.06,21.09,21.05,21.09,30200.0,16.5764,16.6,16.5685,16.6,30200.0
2013-12-12 12:50:00,21.09,21.09,21.04,21.07,94600.0,16.6,16.6,16.5606,16.5842,94600.0
2013-12-12 13:00:00,21.07,21.1,21.06,21.09,43600.0,16.5842,16.6079,16.5764,16.6,43600.0
2013-12-12 13:10:00,21.08,21.09,21.06,21.08,44600.0,16.5921,16.6,16.5764,16.5921,44600.0
2013-12-12 13:20:00,21.08,21.09,21.05,21.06,32800.0,16.5921,16.6,16.5685,16.5764,32800.0
2013-12-12 13:30:00,21.06,21.08,21.05,21.07,91400.0,16.5764,16.5921,16.5685,16.5842,91400.0
2013-12-12 13:40:00,21.07,21.09,21.06,21.07,35200.0,16.5842,16.6,16.5764,16.5842,35200.0
2013-12-12 13:50:00,21.07,21.07,21.05,21.06,30400.0,16.5842,16.5842,16.5685,16.5764,30400.0
2013-12-12 14:00:00,21.07,21.08,21.05,21.07,129400.0,16.5842,16.5921,16.5685,16.5842,129400.0
2013-12-12 14:10:00,21.07,21.07,21.06,21.07,29200.0,16.5842,16.5842,16.5764,16.5842,29200.0
2013-12-12 14:20:00,21.07,21.09,21.06,21.08,41200.0,16.5842,16.6,16.5764,16.5921,41200.0
2013-12-12 14:30:00,21.07,21.08,21.06,21.06,32000.0,16.5842,16.5921,16.5764,16.5764,32000.0
2013-12-12 14:40:00,21.07,21.08,21.06,21.07,46800.0,16.5842,16.5921,16.5764,16.5842,46800.0
2013-12-12 14:50:00,21.07,21.08,21.07,21.07,75200.0,16.5842,16.5921,16.5842,16.5842,75200.0
2013-12-12 15:00:00,21.07,21.08,21.05,21.05,57000.0,16.5842,16.5921,16.5685,16.5685,57000.0
2013-12-12 15:10:00,21.05,21.06,21.02,21.04,69800.0,16.5685,16.5764,16.5449,16.5606,69800.0
2013-12-12 15:20:00,21.05,21.08,21.04,21.07,60200.0,16.5685,16.5921,16.5606,16.5842,60200.0
2013-12-12 15:30:00,21.07,21.07,21.04,21.05,69400.0,16.5842,16.5842,16.5606,16.5685,69400.0
2013-12-12 15:40:00,21.04,21.06,21.02,21.04,102000.0,16.5606,16.5764,16.5449,16.5606,102000.0
2013-12-12 15:50:00,21.03,21.03,20.98,20.99,264400.0,16.5528,16.5528,16.5134,16.5213,264400.0
2013-12-13 09:30:00,21.0,21.04,20.96,20.97,176000.0,16.5291,16.5606,16.4977,16.5055,176000.0
2013-12-13 09:40:00,20.97,20.97,20.88,20.91,146800.0,16.5055,16.5055,16.4347,16.4583,146800.0
2013-12-13 09:50:00,20.92,21.0,20.9,20.92,86800.0,16.4662,16.5291,16.4504,16.4662,86800.0
2013-12-13 10:00:00,20.93,20.96,20.92,20.93,57600.0,16.474,16.4977,16.4662,16.474,57600.0
2013-12-13 10:10:00,20.93,20.93,20.88,20.9,176600.0,16.474,16.474,16.4347,16.4504,176600.0
2013-12-13 10:20:00,20.89,20.9,20.81,20.81,156400.0,16.4426,16.4504,16.3796,16.3796,156400.0
2013-12-13 10:30:00,20.81,20.84,20.79,20.8,94000.0,16.3796,16.4032,16.3638,16.3717,94000.0
2013-12-13 10:40:00,20.8,20.83,20.8,20.81,104600.0,16.3717,16.3953,16.3717,16.3796,104600.0
2013-12-13 10:50:00,20.81,20.85,20.81,20.83,73600.0,16.3796,16.4111,16.3796,16.3953,73600.0
2013-12-13 11:00:00,20.83,20.84,20.76,20.77,108200.0,16.3953,16.4032,16.3402,16.3481,108200.0
2013-12-13 11:10:00,20.76,20.8,20.74,20.79,117000.0,16.3402,16.3717,16.3245,16.3638,117000.0
2013-12-13 11:20:00,20.79,20.8,20.77,20.77,58800.0,16.3638,16.3717,16.3481,16.3481,58800.0
2013-12-13 11:30:00,20.77,20.8,20.77,20.8,55200.0,16.3481,16.3717,16.3481,16.3717,55200.0
2013-12-13 11:40:00,20.8,20.82,20.79,20.79,73800.0,16.3717,16.3875,16.3638,16.3638,73800.0
2013-12-13 11:50:00,20.79,20.82,20.79,20.82,40400.0,16.3638,16.3875,16.3638,16.3875,40400.0
2013-12-13 12:00:00,20.82,20.83,20.8,20.81,54400.0,16.3875,16.3953,16.3717,16.3796,54400.0
2013-12-13 12:10:00,20.81,20.84,20.81,20.84,67400.0,16.3796,16.4032,16.3796,16.4032,67400.0
2013-12-13 12:20:00,20.84,20.86,20.8,20.8,84800.0,16.4032,16.4189,16.3717,16.3717,84800.0
2013-12-13 12:30:00,20.8,20.8,20.79,20.8,43000.0,16.3717,16.3717,16.3638,16.3717,43000.0
2013-12-13 12:40:00,20.8,20.8,20.77,20.77,61000.0,16.3717,16.3717,16.3481,16.3481,61000.0
2013-12-13 12:50:00,20.77,20.79,20.75,20.79,104400.0,16.3481,16.3638,16.3324,16.3638,104400.0
2013-12-13 13:00:00,20.79,20.82,20.79,20.81,88800.0,16.3638,16.3875,16.3638,16.3796,88800.0
2013-12-13 13:10:00,20.81,20.81,20.78,20.79,72400.0,16.3796,16.3796,16.356,16.3638,72400.0
2013-12-13 13:20:00,20.78,20.8,20.77,20.77,51200.0,16.356,16.3717,16.3481,16.3481,51200.0
2013-12-13 13:30:00,20.77,20.78,20.75,20.77,192800.0,16.3481,16.356,16.3324,16.3481,192800.0
2013-12-13 13:40:00,20.77,20.77,20.73,20.74,85400.0,16.3481,16.3481,16.3166,16.3245,85400.0
2013-12-13 13:50:00,20.74,20.74,20.7,20.71,107800.0,16.3245,16.3245,16.293,16.3009,107800.0
2013-12-13 14:00:00,20.71,20.72,20.67,20.68,137600.0,16.3009,16.3088,16.2694,16.2773,137600.0
2013-12-13 14:10:00,20.68,20.7,20.66,20.7,210200.0,16.2773,16.293,16.2615,16.293,210200.0
2013-12-13 14:20:00,20.69,20.71,20.66,20.7,130200.0,16.2851,16.3009,16.2615,16.293,130200.0
2013-12-13 14:30:00,20.7,20.74,20.7,20.74,87800.0,16.293,16.3245,16.293,16.3245,87800.0
2013-12-13 14:40:00,20.74,20.75,20.73,20.75,71800.0,16.3245,16.3324,16.3166,16.3324,71800.0
2013-12-13 14:50:00,20.75,20.76,20.74,20.75,118600.0,16.3324,16.3402,16.3245,16.3324,118600.0
2013-12-13 15:00:00,20.75,20.75,20.74,20.75,68000.0,16.3324,16.3324,16.3245,16.3324,68000.0
2013-12-13 15:10:00,20.75,20.77,20.75,20.76,115400.0,16.3324,16.3481,16.3324,16.3402,115400.0
2013-12-13 15:20:00,20.77,20.79,20.76,20.77,100000.0,16.3481,16.3638,16.3402,16.3481,100000.0
2013-12-13 15:30:00,20.77,20.79,20.75,20.76,209800.0,16.3481,16.3638,16.3324,16.3402,209800.0
2013-12-13 15:40:00,20.75,20.76,20.75,20.76,193200.0,16.3324,16.3402,16.3324,16.3402,193200.0
2013-12-13 15:50:00,20.77,20.8,20.75,20.77,692000.0,16.3481,16.3717,16.3324,16.3481,692000.0
2013-12-16 09:30:00,20.81,20.96,20.8,20.89,249000.0,16.3796,16.4977,16.3717,16.4426,249000.0
2013-12-16 09:40:00,20.91,20.96,20.9,20.93,131600.0,16.4583,16.4977,16.4504,16.474,131600.0
2013-12-16 09:50:00,20.93,20.96,20.86,20.93,159200.0,16.474,16.4977,16.4189,16.474,159200.0
2013-12-16 10:00:00,20.93,20.94,20.91,20.91,117000.0,16.474,16.4819,16.4583,16.4583,117000.0
2013-12-16 10:10:00,20.92,20.93,20.89,20.9,105600.0,16.4662,16.474,16.4426,16.4504,105600.0
2013-12-16 10:20:00,20.91,20.91,20.82,20.83,164400.0,16.4583,16.4583,16.3875,16.3953,164400.0
2013-12-16 10:30:00,20.83,20.9,20.77,20.86,294800.0,16.3953,16.4504,16.3481,16.4189,294800.0
2013-12-16 10:40:00,20.86,20.88,20.85,20.85,78400.0,16.4189,16.4347,16.4111,16.4111,78400.0
2013-12-16 10:50:00,20.85,20.85,20.82,20.83,74600.0,16.4111,16.4111,16.3875,16.3953,74600.0
2013-12-16 11:00:00,20.83,20.83,20.8,20.82,74600.0,16.3953,16.3953,16.3717,16.3875,74600.0
2013-12-16 11:10:00,20.82,20.84,20.8,20.8,107800.0,16.3875,16.4032,16.3717,16.3717,107800.0
2013-12-16 11:20:00,20.8,20.83,20.79,20.82,76800.0,16.3717,16.3953,16.3638,16.3875,76800.0
2013-12-16 11:30:00,20.82,20.83,20.78,20.79,58000.0,16.3875,16.3953,16.356,16.3638,58000.0
2013-12-16 11:40:00,20.79,20.82,20.79,20.79,69200.0,16.3638,16.3875,16.3638,16.3638,69200.0
2013-12-16 11:50:00,20.79,20.83,20.79,20.83,70600.0,16.3638,16.3953,16.3638,16.3953,70600.0
2013-12-16 12:00:00,20.82,20.83,20.8,20.81,83200.0,16.3875,16.3953,16.3717,16.3796,83200.0
2013-12-16 12:10:00,20.81,20.82,20.8,20.8,69400.0,16.3796,16.3875,16.3717,16.3717,69400.0
2013-12-16 12:20:00,20.81,20.84,20.8,20.83,50600.0,16.3796,16.4032,16.3717,16.3953,50600.0
2013-12-16 12:30:00,20.82,20.83,20.81,20.81,50800.0,16.3875,16.3953,16.3796,16.3796,50800.0
2013-12-16 12:40:00,20.81,20.82,20.8,20.8,45200.0,16.3796,16.3875,16.3717,16.3717,45200.0
2013-12-16 12:50:00,20.8,20.81,20.78,20.81,65000.0,16.3717,16.3796,16.356,16.3796,65000.0
2013-12-16 13:00:00,20.81,20.81,20.78,20.8,58000.0,16.3796,16.3796,16.356,16.3717,58000.0
2013-12-16 13:10:00,20.8,20.84,20.8,20.84,81200.0,16.3717,16.4032,16.3717,16.4032,81200.0
2013-12-16 13:20:00,20.84,20.89,20.84,20.88,49200.0,16.4032,16.4426,16.4032,16.4347,49200.0
2013-12-16 13:30:00,20.88,20.9,20.88,20.89,42600.0,16.4347,16.4504,16.4347,16.4426,42600.0
2013-12-16 13:40:00,20.88,20.89,20.85,20.89,49800.0,16.4347,16.4426,16.4111,16.4426,49800.0
2013-12-16 13:50:00,20.89,20.91,20.88,20.9,37800.0,16.4426,16.4583,16.4347,16.4504,37800.0
2013-12-16 14:00:00,20.9,20.93,20.9,20.92,60400.0,16.4504,16.474,16.4504,16.4662,60400.0
2013-12-16 14:10:00,20.92,20.93,20.91,20.91,49600.0,16.4662,16.474,16.4583,16.4583,49600.0
2013-12-16 14:20:00,20.91,20.94,20.9,20.93,55400.0,16.4583,16.4819,16.4504,16.474,55400.0
2013-12-16 14:30:00,20.94,20.95,20.93,20.93,61800.0,16.4819,16.4898,16.474,16.474,61800.0
2013-12-16 14:40:00,20.93,20.93,20.91,20.91,56000.0,16.474,16.474,16.4583,16.4583,56000.0
2013-12-16 14:50:00,20.9,20.91,20.89,20.9,44800.0,16.4504,16.4583,16.4426,16.4504,44800.0
2013-12-16 15:00:00,20.9,20.9,20.89,20.89,49600.0,16.4504,16.4504,16.4426,16.4426,49600.0
2013-12-16 15:10:00,20.9,20.9,20.89,20.9,72000.0,16.4504,16.4504,16.4426,16.4504,72000.0
2013-12-16 15:20:00,20.9,20.91,20.88,20.88,68400.0,16.4504,16.4583,16.4347,16.4347,68400.0
2013-12-16 15:30:00,20.88,20.88,20.85,20.86,97200.0,16.4347,16.4347,16.4111,16.4189,97200.0
2013-12-16 15:40:00,20.86,20.88,20.86,20.87,122200.0,16.4189,16.4347,16.4189,16.4268,122200.0
2013-12-16 15:50:00,20.88,20.89,20.87,20.89,269400.0,16.4347,16.4426,16.4268,16.4426,269400.0
2013-12-17 09:30:00,20.85,20.93,20.77,20.92,101800.0,16.4111,16.474,16.3481,16.4662,101800.0
2013-12-17 09:40:00,20.92,20.95,20.88,20.93,72400.0,16.4662,16.4898,16.4347,16.474,72400.0
2013-12-17 09:50:00,20.93,20.93,20.89,20.91,51000.0,16.474,16.474,16.4426,16.4583,51000.0
2013-12-17 10:00:00,20.91,20.94,20.88,20.93,66800.0,16.4583,16.4819,16.4347,16.474,66800.0
2013-12-17 10:10:00,20.93,20.95,20.91,20.95,78200.0,16.474,16.4898,16.4583,16.4898,78200.0
2013-12-17 10:20:00,20.95,20.96,20.92,20.94,97400.0,16.4898,16.4977,16.4662,16.4819,97400.0
2013-12-17 10:30:00,20.93,20.97,20.93,20.97,67800.0,16.474,16.5055,16.474,16.5055,67800.0
2013-12-17 10:40:00,20.97,20.98,20.91,20.91,140800.0,16.5055,16.5134,16.4583,16.4583,140800.0
2013-12-17 10:50:00,20.91,20.92,20.88,20.91,54800.0,16.4583,16.4662,16.4347,16.4583,54800.0
2013-12-17 11:00:00,20.9,20.9,20.86,20.88,74600.0,16.4504,16.4504,16.4189,16.4347,74600.0
2013-12-17 11:10:00,20.88,20.89,20.86,20.88,48400.0,16.4347,16.4426,16.4189,16.4347,48400.0
2013-12-17 11:20:00,20.87,20.88,20.85,20.85,43200.0,16.4268,16.4347,16.4111,16.4111,43200.0
2013-12-17 11:30:00,20.86,20.88,20.85,20.88,66200.0,16.4189,16.4347,16.4111,16.4347,66200.0
2013-12-17 11:40:00,20.87,20.88,20.86,20.88,63800.0,16.4268,16.4347,16.4189,16.4347,63800.0
2013-12-17 11:50:00,20.88,20.89,20.87,20.89,56200.0,16.4347,16.4426,16.4268,16.4426,56200.0
2013-12-17 12:00:00,20.89,20.89,20.88,20.88,31600.0,16.4426,16.4426,16.4347,16.4347,31600.0
2013-12-17 12:10:00,20.88,20.9,20.87,20.89,54200.0,16.4347,16.4504,16.4268,16.4426,54200.0
2013-12-17 12:20:00,20.88,20.9,20.88,20.89,48200.0,16.4347,16.4504,16.4347,16.4426,48200.0
2013-12-17 12:30:00,20.89,20.91,20.89,20.9,27200.0,16.4426,16.4583,16.4426,16.4504,27200.0
2013-12-17 12:40:00,20.9,20.92,20.9,20.92,25600.0,16.4504,16.4662,16.4504,16.4662,25600.0
2013-12-17 12:50:00,20.92,20.93,20.91,20.91,32400.0,16.4662,16.474,16.4583,16.4583,32400.0
2013-12-17 13:00:00,20.91,20.92,20.9,20.92,112600.0,16.4583,16.4662,16.4504,16.4662,112600.0
2013-12-17 13:10:00,20.92,20.96,20.92,20.95,45000.0,16.4662,16.4977,16.4662,16.4898,45000.0
2013-12-17 13:20:00,20.95,20.98,20.95,20.96,37800.0,16.4898,16.5134,16.4898,16.4977,37800.0
2013-12-17 13:30:00,20.96,20.98,20.95,20.98,81000.0,16.4977,16.5134,16.4898,16.5134,81000.0
2013-12-17 13:40:00,20.97,20.99,20.97,20.99,81800.0,16.5055,16.5213,16.5055,16.5213,81800.0
2013-12-17 13:50:00,20.99,21.02,20.99,21.02,43600.0,16.5213,16.5449,16.5213,16.5449,43600.0
2013-12-17 14:00:00,21.02,21.04,21.02,21.03,56400.0,16.5449,16.5606,16.5449,16.5528,56400.0
2013-12-17 14:10:00,21.03,21.06,21.03,21.04,69000.0,16.5528,16.5764,16.5528,16.5606,69000.0
2013-12-17 14:20:00,21.04,21.1,21.04,21.08,101400.0,16.5606,16.6079,16.5606,16.5921,101400.0
2013-12-17 14:30:00,21.08,21.09,21.07,21.08,92000.0,16.5921,16.6,16.5842,16.5921,92000.0
2013-12-17 14:40:00,21.08,21.09,21.07,21.08,81400.0,16.5921,16.6,16.5842,16.5921,81400.0
2013-12-17 14:50:00,21.08,21.08,21.05,21.05,59800.0,16.5921,16.5921,16.5685,16.5685,59800.0
2013-12-17 15:00:00,21.05,21.05,21.04,21.04,87000.0,16.5685,16.5685,16.5606,16.5606,87000.0
2013-12-17 15:10:00,21.04,21.05,21.03,21.05,87400.0,16.5606,16.5685,16.5528,16.5685,87400.0
2013-12-17 15:20:00,21.05,21.05,21.03,21.03,68600.0,16.5685,16.5685,16.5528,16.5528,68600.0
2013-12-17 15:30:00,21.03,21.04,20.98,20.99,224800.0,16.5528,16.5606,16.5134,16.5213,224800.0
2013-12-17 15:40:00,20.99,20.99,20.96,20.96,152000.0,16.5213,16.5213,16.4977,16.4977,152000.0
2013-12-17 15:50:00,20.97,20.99,20.91,20.98,880600.0,16.5055,16.5213,16.4583,16.5134,880600.0
2013-12-18 09:30:00,20.96,21.12,20.91,21.08,118200.0,16.4977,16.6236,16.4583,16.5921,118200.0
2013-12-18 09:40:00,21.08,21.16,21.08,21.13,119400.0,16.5921,16.6551,16.5921,16.6315,119400.0
2013-12-18 09:50:00,21.13,21.15,21.08,21.09,109800.0,16.6315,16.6472,16.5921,16.6,109800.0
2013-12-18 10:00:00,21.09,21.13,21.08,21.12,147600.0,16.6,16.6315,16.5921,16.6236,147600.0
2013-12-18 10:10:00,21.13,21.15,21.11,21.14,64400.0,16.6315,16.6472,16.6157,16.6393,64400.0
2013-12-18 10:20:00,21.14,21.15,21.13,21.14,64800.0,16.6393,16.6472,16.6315,16.6393,64800.0
2013-12-18 10:30:00,21.14,21.16,21.13,21.15,59000.0,16.6393,16.6551,16.6315,16.6472,59000.0
2013-12-18 10:40:00,21.15,21.16,21.13,21.15,64000.0,16.6472,16.6551,16.6315,16.6472,64000.0
2013-12-18 10:50:00,21.15,21.15,21.12,21.13,50600.0,16.6472,16.6472,16.6236,16.6315,50600.0
2013-12-18 11:00:00,21.13,21.16,21.13,21.16,42800.0,16.6315,16.6551,16.6315,16.6551,42800.0
2013-12-18 11:10:00,21.16,21.17,21.15,21.16,49400.0,16.6551,16.6629,16.6472,16.6551,49400.0
2013-12-18 11:20:00,21.17,21.17,21.16,21.16,37000.0,16.6629,16.6629,16.6551,16.6551,37000.0
2013-12-18 11:30:00,21.16,21.18,21.16,21.17,56600.0,16.6551,16.6708,16.6551,16.6629,56600.0
2013-12-18 11:40:00,21.17,21.18,21.08,21.08,72600.0,16.6629,16.6708,16.5921,16.5921,72600.0
2013-12-18 11:50:00,21.08,21.09,21.06,21.08,55800.0,16.5921,16.6,16.5764,16.5921,55800.0
2013-12-18 12:00:00,21.08,21.08,21.04,21.07,61000.0,16.5921,16.5921,16.5606,16.5842,61000.0
2013-12-18 12:10:00,21.07,21.09,21.06,21.07,34000.0,16.5842,16.6,16.5764,16.5842,34000.0
2013-12-18 12:20:00,21.06,21.08,21.06,21.07,52800.0,16.5764,16.5921,16.5764,16.5842,52800.0
2013-12-18 12:30:00,21.07,21.07,21.04,21.04,54800.0,16.5842,16.5842,16.5606,16.5606,54800.0
2013-12-18 12:40:00,21.04,21.05,21.0,21.0,72800.0,16.5606,16.5685,16.5291,16.5291,72800.0
2013-12-18 12:50:00,21.0,21.0,20.96,20.96,91000.0,16.5291,16.5291,16.4977,16.4977,91000.0
2013-12-18 13:00:00,20.96,20.96,20.93,20.94,62400.0,16.4977,16.4977,16.474,16.4819,62400.0
2013-12-18 13:10:00,20.93,20.93,20.86,20.86,110200.0,16.474,16.474,16.4189,16.4189,110200.0
2013-12-18 13:20:00,20.85,20.85,20.82,20.85,139800.0,16.4111,16.4111,16.3875,16.4111,139800.0
2013-12-18 13:30:00,20.85,20.85,20.82,20.82,83400.0,16.4111,16.4111,16.3875,16.3875,83400.0
2013-12-18 13:40:00,20.82,20.82,20.81,20.82,182200.0,16.3875,16.3875,16.3796,16.3875,182200.0
2013-12-18 13:50:00,20.83,20.92,20.82,20.86,105400.0,16.3953,16.4662,16.3875,16.4189,105400.0
2013-12-18 14:00:00,20.85,20.93,20.74,20.9,418800.0,16.4111,16.474,16.3245,16.4504,418800.0
2013-12-18 14:10:00,20.89,20.89,20.79,20.8,599200.0,16.4426,16.4426,16.3638,16.3717,599200.0
2013-12-18 14:20:00,20.8,20.86,20.79,20.85,521800.0,16.3717,16.4189,16.3638,16.4111,521800.0
2013-12-18 14:30:00,20.85,20.99,20.85,20.99,283800.0,16.4111,16.5213,16.4111,16.5213,283800.0
2013-12-18 14:40:00,20.99,21.01,20.94,20.99,193200.0,16.5213,16.537,16.4819,16.5213,193200.0
2013-12-18 14:50:00,20.99,21.08,20.99,21.07,107800.0,16.5213,16.5921,16.5213,16.5842,107800.0
2013-12-18 15:00:00,21.07,21.11,21.05,21.11,151000.0,16.5842,16.6157,16.5685,16.6157,151000.0
2013-12-18 15:10:00,21.11,21.17,21.11,21.17,161400.0,16.6157,16.6629,16.6157,16.6629,161400.0
2013-12-18 15:20:00,21.17,21.19,21.16,21.18,181600.0,16.6629,16.6787,16.6551,16.6708,181600.0
2013-12-18 15:30:00,21.18,21.23,21.16,21.23,185400.0,16.6708,16.7102,16.6551,16.7102,185400.0
2013-12-18 15:40:00,21.23,21.25,21.22,21.23,274400.0,16.7102,16.7259,16.7023,16.7102,274400.0
2013-12-18 15:50:00,21.24,21.28,21.22,21.28,483400.0,16.718,16.7495,16.7023,16.7495,483400.0
2013-12-19 09:30:00,21.29,21.35,21.22,21.26,203800.0,16.7574,16.8046,16.7023,16.7338,203800.0
2013-12-19 09:40:00,21.26,21.38,21.25,21.34,136400.0,16.7338,16.8282,16.7259,16.7968,136400.0
2013-12-19 09:50:00,21.35,21.41,21.33,21.38,128200.0,16.8046,16.8519,16.7889,16.8282,128200.0
2013-12-19 10:00:00,21.38,21.39,21.35,21.36,156600.0,16.8282,16.8361,16.8046,16.8125,156600.0
2013-12-19 10:10:00,21.36,21.38,21.34,21.37,262800.0,16.8125,16.8282,16.7968,16.8204,262800.0
2013-12-19 10:20:00,21.36,21.4,21.36,21.38,211200.0,16.8125,16.844,16.8125,16.8282,211200.0
2013-12-19 10:30:00,21.38,21.38,21.32,21.34,130600.0,16.8282,16.8282,16.781,16.7968,130600.0
2013-12-19 10:40:00,21.34,21.38,21.33,21.35,65600.0,16.7968,16.8282,16.7889,16.8046,65600.0
2013-12-19 10:50:00,21.35,21.41,21.32,21.38,120000.0,16.8046,16.8519,16.781,16.8282,120000.0
2013-12-19 11:00:00,21.38,21.42,21.38,21.41,145200.0,16.8282,16.8597,16.8282,16.8519,145200.0
2013-12-19 11:10:00,21.41,21.41,21.34,21.35,400200.0,16.8519,16.8519,16.7968,16.8046,400200.0
2013-12-19 11:20:00,21.34,21.36,21.34,21.36,52800.0,16.7968,16.8125,16.7968,16.8125,52800.0
2013-12-19 11:30:00,21.36,21.39,21.36,21.38,37400.0,16.8125,16.8361,16.8125,16.8282,37400.0
2013-12-19 11:40:00,21.37,21.38,21.35,21.36,50200.0,16.8204,16.8282,16.8046,16.8125,50200.0
2013-12-19 11:50:00,21.35,21.36,21.35,21.36,33200.0,16.8046,16.8125,16.8046,16.8125,33200.0
2013-12-19 12:00:00,21.36,21.36,21.35,21.36,56600.0,16.8125,16.8125,16.8046,16.8125,56600.0
2013-12-19 12:10:00,21.36,21.36,21.34,21.36,49000.0,16.8125,16.8125,16.7968,16.8125,49000.0
2013-12-19 12:20:00,21.36,21.37,21.35,21.36,53000.0,16.8125,16.8204,16.8046,16.8125,53000.0
2013-12-19 12:30:00,21.36,21.39,21.36,21.39,37000.0,16.8125,16.8361,16.8125,16.8361,37000.0
2013-12-19 12:40:00,21.39,21.43,21.39,21.43,62200.0,16.8361,16.8676,16.8361,16.8676,62200.0
2013-12-19 12:50:00,21.43,21.43,21.41,21.41,72200.0,16.8676,16.8676,16.8519,16.8519,72200.0
2013-12-19 13:00:00,21.41,21.41,21.36,21.4,53600.0,16.8519,16.8519,16.8125,16.844,53600.0
2013-12-19 13:10:00,21.39,21.41,21.37,21.41,71400.0,16.8361,16.8519,16.8204,16.8519,71400.0
2013-12-19 13:20:00,21.4,21.4,21.36,21.36,52800.0,16.844,16.844,16.8125,16.8125,52800.0
2013-12-19 13:30:00,21.36,21.38,21.35,21.38,87400.0,16.8125,16.8282,16.8046,16.8282,87400.0
2013-12-19 13:40:00,21.38,21.39,21.36,21.36,91200.0,16.8282,16.8361,16.8125,16.8125,91200.0
2013-12-19 13:50:00,21.37,21.38,21.36,21.37,53600.0,16.8204,16.8282,16.8125,16.8204,53600.0
2013-12-19 14:00:00,21.37,21.39,21.36,21.39,64200.0,16.8204,16.8361,16.8125,16.8361,64200.0
2013-12-19 14:10:00,21.38,21.39,21.35,21.36,52600.0,16.8282,16.8361,16.8046,16.8125,52600.0
2013-12-19 14:20:00,21.36,21.36,21.34,21.35,74200.0,16.8125,16.8125,16.7968,16.8046,74200.0
2013-12-19 14:30:00,21.35,21.35,21.35,21.35,58600.0,16.8046,16.8046,16.8046,16.8046,58600.0
2013-12-19 14:40:00,21.35,21.36,21.35,21.35,65200.0,16.8046,16.8125,16.8046,16.8046,65200.0
2013-12-19 14:50:00,21.35,21.35,21.34,21.35,93800.0,16.8046,16.8046,16.7968,16.8046,93800.0
2013-12-19 15:00:00,21.35,21.36,21.34,21.36,109400.0,16.8046,16.8125,16.7968,16.8125,109400.0
2013-12-19 15:10:00,21.35,21.37,21.35,21.36,140200.0,16.8046,16.8204,16.8046,16.8125,140200.0
2013-12-19 15:20:00,21.36,21.36,21.35,21.36,77000.0,16.8125,16.8125,16.8046,16.8125,77000.0
2013-12-19 15:30:00,21.36,21.36,21.34,21.35,183600.0,16.8125,16.8125,16.7968,16.8046,183600.0
2013-12-19 15:40:00,21.35,21.36,21.34,21.34,250000.0,16.8046,16.8125,16.7968,16.7968,250000.0
2013-12-19 15:50:00,21.34,21.36,21.34,21.35,359200.0,16.7968,16.8125,16.7968,16.8046,359200.0
2013-12-20 09:30:00,21.32,21.39,21.29,21.31,699000.0,16.781,16.8361,16.7574,16.7731,699000.0
2013-12-20 09:40:00,21.31,21.35,21.31,21.32,56800.0,16.7731,16.8046,16.7731,16.781,56800.0
2013-12-20 09:50:00,21.32,21.42,21.32,21.42,82200.0,16.781,16.8597,16.781,16.8597,82200.0
2013-12-20 10:00:00,21.42,21.5,21.41,21.49,103400.0,16.8597,16.9227,16.8519,16.9148,103400.0
2013-12-20 10:10:00,21.49,21.54,21.46,21.53,117600.0,16.9148,16.9542,16.8912,16.9463,117600.0
2013-12-20 10:20:00,21.53,21.56,21.5,21.5,92600.0,16.9463,16.9699,16.9227,16.9227,92600.0
2013-12-20 10:30:00,21.5,21.52,21.5,21.5,78200.0,16.9227,16.9384,16.9227,16.9227,78200.0
2013-12-20 10:40:00,21.51,21.51,21.48,21.48,71400.0,16.9306,16.9306,16.907,16.907,71400.0
2013-12-20 10:50:00,21.48,21.5,21.48,21.49,66200.0,16.907,16.9227,16.907,16.9148,66200.0
2013-12-20 11:00:00,21.48,21.55,21.48,21.55,67400.0,16.907,16.962,16.907,16.962,67400.0
2013-12-20 11:10:00,21.55,21.55,21.52,21.52,65000.0,16.962,16.962,16.9384,16.9384,65000.0
2013-12-20 11:20:00,21.52,21.54,21.5,21.53,70400.0,16.9384,16.9542,16.9227,16.9463,70400.0
2013-12-20 11:30:00,21.53,21.55,21.5,21.5,48000.0,16.9463,16.962,16.9227,16.9227,48000.0
2013-12-20 11:40:00,21.5,21.55,21.5,21.54,82400.0,16.9227,16.962,16.9227,16.9542,82400.0
2013-12-20 11:50:00,21.54,21.58,21.54,21.58,73800.0,16.9542,16.9857,16.9542,16.9857,73800.0
2013-12-20 12:00:00,21.58,21.59,21.57,21.59,73200.0,16.9857,16.9935,16.9778,16.9935,73200.0
2013-12-20 12:10:00,21.59,21.61,21.58,21.61,68600.0,16.9935,17.0093,16.9857,17.0093,68600.0
2013-12-20 12:20:00,21.61,21.63,21.6,21.61,81000.0,17.0093,17.025,17.0014,17.0093,81000.0
2013-12-20 12:30:00,21.61,21.62,21.61,21.61,55000.0,17.0093,17.0171,17.0093,17.0093,55000.0
2013-12-20 12:40:00,21.62,21.63,21.61,21.63,108200.0,17.0171,17.025,17.0093,17.025,108200.0
2013-12-20 12:50:00,21.63,21.64,21.62,21.63,76000.0,17.025,17.0329,17.0171,17.025,76000.0
2013-12-20 13:00:00,21.63,21.63,21.63,21.63,27200.0,17.025,17.025,17.025,17.025,27200.0
2013-12-20 13:10:00,21.63,21.65,21.61,21.64,159200.0,17.025,17.0408,17.0093,17.0329,159200.0
2013-12-20 13:20:00,21.64,21.65,21.62,21.63,61000.0,17.0329,17.0408,17.0171,17.025,61000.0
2013-12-20 13:30:00,21.63,21.64,21.61,21.64,81200.0,17.025,17.0329,17.0093,17.0329,81200.0
2013-12-20 13:40:00,21.64,21.64,21.62,21.64,66200.0,17.0329,17.0329,17.0171,17.0329,66200.0
2013-12-20 13:50:00,21.64,21.66,21.64,21.66,78800.0,17.0329,17.0486,17.0329,17.0486,78800.0
2013-12-20 14:00:00,21.66,21.67,21.64,21.65,74200.0,17.0486,17.0565,17.0329,17.0408,74200.0
2013-12-20 14:10:00,21.65,21.67,21.65,21.67,85000.0,17.0408,17.0565,17.0408,17.0565,85000.0
2013-12-20 14:20:00,21.67,21.67,21.65,21.67,102400.0,17.0565,17.0565,17.0408,17.0565,102400.0
2013-12-20 14:30:00,21.66,21.7,21.66,21.7,137400.0,17.0486,17.0801,17.0486,17.0801,137400.0
2013-12-20 14:40:00,21.7,21.72,21.69,21.71,85000.0,17.0801,17.0959,17.0722,17.088,85000.0
2013-12-20 14:50:00,21.71,21.71,21.7,21.71,77000.0,17.088,17.088,17.0801,17.088,77000.0
2013-12-20 15:00:00,21.71,21.71,21.65,21.65,96600.0,17.088,17.088,17.0408,17.0408,96600.0
2013-12-20 15:10:00,21.65,21.65,21.61,21.63,352400.0,17.0408,17.0408,17.0093,17.025,352400.0
2013-12-20 15:20:00,21.63,21.64,21.61,21.61,219800.0,17.025,17.0329,17.0093,17.0093,219800.0
2013-12-20 15:30:00,21.61,21.64,21.61,21.64,355800.0,17.0093,17.0329,17.0093,17.0329,355800.0
2013-12-20 15:40:00,21.64,21.67,21.62,21.63,485200.0,17.0329,17.0565,17.0171,17.025,485200.0
2013-12-20 15:50:00,21.64,21.76,21.64,21.71,2138800.0,17.0329,17.1273,17.0329,17.088,2138800.0
2013-12-23 09:30:00,21.85,21.9,21.7,21.75,179400.0,17.1982,17.2375,17.0801,17.1195,179400.0
2013-12-23 09:40:00,21.73,21.91,21.73,21.9,169000.0,17.1037,17.2454,17.1037,17.2375,169000.0
2013-12-23 09:50:00,21.9,21.91,21.86,21.88,84600.0,17.2375,17.2454,17.206,17.2218,84600.0
2013-12-23 10:00:00,21.88,21.88,21.77,21.8,121200.0,17.2218,17.2218,17.1352,17.1588,121200.0
2013-12-23 10:10:00,21.8,21.83,21.77,21.78,101400.0,17.1588,17.1824,17.1352,17.1431,101400.0
2013-12-23 10:20:00,21.78,21.85,21.78,21.85,90400.0,17.1431,17.1982,17.1431,17.1982,90400.0
2013-12-23 10:30:00,21.85,21.85,21.81,21.83,48800.0,17.1982,17.1982,17.1667,17.1824,48800.0
2013-12-23 10:40:00,21.82,21.84,21.8,21.82,93400.0,17.1746,17.1903,17.1588,17.1746,93400.0
2013-12-23 10:50:00,21.82,21.87,21.81,21.87,78000.0,17.1746,17.2139,17.1667,17.2139,78000.0
2013-12-23 11:00:00,21.88,21.9,21.86,21.9,73800.0,17.2218,17.2375,17.206,17.2375,73800.0
2013-12-23 11:10:00,21.89,21.91,21.89,21.9,48600.0,17.2297,17.2454,17.2297,17.2375,48600.0
2013-12-23 11:20:00,21.9,21.92,21.71,21.92,65200.0,17.2375,17.2533,17.088,17.2533,65200.0
2013-12-23 11:30:00,21.92,21.92,21.9,21.9,90000.0,17.2533,17.2533,17.2375,17.2375,90000.0
2013-12-23 11:40:00,21.9,21.92,21.9,21.91,53400.0,17.2375,17.2533,17.2375,17.2454,53400.0
2013-12-23 11:50:00,21.92,21.92,21.9,21.9,45800.0,17.2533,17.2533,17.2375,17.2375,45800.0
2013-12-23 12:00:00,21.9,21.91,21.88,21.88,62800.0,17.2375,17.2454,17.2218,17.2218,62800.0
2013-12-23 12:10:00,21.88,21.91,21.88,21.91,43600.0,17.2218,17.2454,17.2218,17.2454,43600.0
2013-12-23 12:20:00,21.91,21.95,21.91,21.95,91600.0,17.2454,17.2769,17.2454,17.2769,91600.0
2013-12-23 12:30:00,21.95,21.96,21.93,21.95,63600.0,17.2769,17.2848,17.2611,17.2769,63600.0
2013-12-23 12:40:00,21.94,21.96,21.93,21.96,81800.0,17.269,17.2848,17.2611,17.2848,81800.0
2013-12-23 12:50:00,21.95,22.03,21.95,22.02,202800.0,17.2769,17.3399,17.2769,17.332,202800.0
2013-12-23 13:00:00,22.02,22.05,22.0,22.03,112400.0,17.332,17.3556,17.3162,17.3399,112400.0
2013-12-23 13:10:00,22.03,22.04,22.01,22.01,58600.0,17.3399,17.3477,17.3241,17.3241,58600.0
2013-12-23 13:20:00,22.02,22.02,21.99,22.0,74600.0,17.332,17.332,17.3084,17.3162,74600.0
2013-12-23 13:30:00,22.0,22.01,21.99,22.0,109000.0,17.3162,17.3241,17.3084,17.3162,109000.0
2013-12-23 13:40:00,21.99,22.0,21.98,21.98,76600.0,17.3084,17.3162,17.3005,17.3005,76600.0
2013-12-23 13:50:00,21.98,21.99,21.96,21.97,98600.0,17.3005,17.3084,17.2848,17.2926,98600.0
2013-12-23 14:00:00,21.98,21.98,21.96,21.96,55400.0,17.3005,17.3005,17.2848,17.2848,55400.0
2013-12-23 14:10:00,21.96,21.97,21.96,21.96,61400.0,17.2848,17.2926,17.2848,17.2848,61400.0
2013-12-23 14:20:00,21.96,21.98,21.96,21.97,81600.0,17.2848,17.3005,17.2848,17.2926,81600.0
2013-12-23 14:30:00,21.97,22.0,21.97,22.0,100800.0,17.2926,17.3162,17.2926,17.3162,100800.0
2013-12-23 14:40:00,22.0,22.06,22.0,22.06,198600.0,17.3162,17.3635,17.3162,17.3635,198600.0
2013-12-23 14:50:00,22.06,22.1,22.02,22.02,151800.0,17.3635,17.395,17.332,17.332,151800.0
2013-12-23 15:00:00,22.02,22.02,21.98,21.98,96800.0,17.332,17.332,17.3005,17.3005,96800.0
2013-12-23 15:10:00,21.98,22.06,21.98,22.06,141800.0,17.3005,17.3635,17.3005,17.3635,141800.0
2013-12-23 15:20:00,22.06,22.06,22.01,22.01,94200.0,17.3635,17.3635,17.3241,17.3241,94200.0
2013-12-23 15:30:00,22.01,22.06,22.01,22.04,155800.0,17.3241,17.3635,17.3241,17.3477,155800.0
2013-12-23 15:40:00,22.04,22.06,22.04,22.06,188200.0,17.3477,17.3635,17.3477,17.3635,188200.0
2013-12-23 15:50:00,22.06,22.06,22.03,22.05,444600.0,17.3635,17.3635,17.3399,17.3556,444600.0
2013-12-24 09:30:00,22.03,22.16,21.92,22.07,91200.0,17.3399,17.4422,17.2533,17.3713,91200.0
2013-12-24 09:40:00,22.07,22.08,22.0,22.05,113000.0,17.3713,17.3792,17.3162,17.3556,113000.0
2013-12-24 09:50:00,22.04,22.06,22.0,22.01,73600.0,17.3477,17.3635,17.3162,17.3241,73600.0
2013-12-24 10:00:00,22.0,22.0,21.93,21.93,53600.0,17.3162,17.3162,17.2611,17.2611,53600.0
2013-12-24 10:10:00,21.93,21.99,21.93,21.99,54400.0,17.2611,17.3084,17.2611,17.3084,54400.0
2013-12-24 10:20:00,21.99,22.02,21.98,22.0,62600.0,17.3084,17.332,17.3005,17.3162,62600.0
2013-12-24 10:30:00,22.0,22.07,22.0,22.07,75200.0,17.3162,17.3713,17.3162,17.3713,75200.0
2013-12-24 10:40:00,22.07,22.13,22.07,22.11,83000.0,17.3713,17.4186,17.3713,17.4028,83000.0
2013-12-24 10:50:00,22.11,22.2,22.11,22.19,105400.0,17.4028,17.4737,17.4028,17.4658,105400.0
2013-12-24 11:00:00,22.19,22.25,22.18,22.24,189000.0,17.4658,17.513,17.4579,17.5051,189000.0
2013-12-24 11:10:00,22.24,22.25,22.15,22.16,128000.0,17.5051,17.513,17.4343,17.4422,128000.0
2013-12-24 11:20:00,22.16,22.18,22.15,22.15,63000.0,17.4422,17.4579,17.4343,17.4343,63000.0
2013-12-24 11:30:00,22.15,22.18,22.15,22.15,78000.0,17.4343,17.4579,17.4343,17.4343,78000.0
2013-12-24 11:40:00,22.16,22.17,22.15,22.16,64200.0,17.4422,17.4501,17.4343,17.4422,64200.0
2013-12-24 11:50:00,22.16,22.2,22.15,22.17,99200.0,17.4422,17.4737,17.4343,17.4501,99200.0
2013-12-24 12:00:00,22.17,22.17,22.16,22.16,105000.0,17.4501,17.4501,17.4422,17.4422,105000.0
2013-12-24 12:10:00,22.16,22.17,22.16,22.17,95600.0,17.4422,17.4501,17.4422,17.4501,95600.0
2013-12-24 12:20:00,22.17,22.17,22.15,22.16,69400.0,17.4501,17.4501,17.4343,17.4422,69400.0
2013-12-24 12:30:00,22.16,22.16,22.15,22.16,80800.0,17.4422,17.4422,17.4343,17.4422,80800.0
2013-12-24 12:40:00,22.16,22.17,22.15,22.17,124800.0,17.4422,17.4501,17.4343,17.4501,124800.0
2013-12-24 12:50:00,22.16,22.22,22.16,22.21,331800.0,17.4422,17.4894,17.4422,17.4815,331800.0
2013-12-26 09:30:00,22.36,22.39,22.17,22.19,162000.0,17.5996,17.6232,17.4501,17.4658,162000.0
2013-12-26 09:40:00,22.2,22.22,22.17,22.17,125800.0,17.4737,17.4894,17.4501,17.4501,125800.0
2013-12-26 09:50:00,22.17,22.2,22.16,22.17,79800.0,17.4501,17.4737,17.4422,17.4501,79800.0
2013-12-26 10:00:00,22.17,22.2,22.12,22.15,77200.0,17.4501,17.4737,17.4107,17.4343,77200.0
2013-12-26 10:10:00,22.15,22.25,22.15,22.25,57000.0,17.4343,17.513,17.4343,17.513,57000.0
2013-12-26 10:20:00,22.25,22.27,22.21,22.24,71800.0,17.513,17.5288,17.4815,17.5051,71800.0
2013-12-26 10:30:00,22.24,22.25,22.18,22.18,75000.0,17.5051,17.513,17.4579,17.4579,75000.0
2013-12-26 10:40:00,22.18,22.23,22.18,22.21,66200.0,17.4579,17.4973,17.4579,17.4815,66200.0
2013-12-26 10:50:00,22.22,22.22,22.19,22.2,49600.0,17.4894,17.4894,17.4658,17.4737,49600.0
2013-12-26 11:00:00,22.2,22.2,22.13,22.13,47400.0,17.4737,17.4737,17.4186,17.4186,47400.0
2013-12-26 11:10:00,22.13,22.15,22.11,22.11,68200.0,17.4186,17.4343,17.4028,17.4028,68200.0
2013-12-26 11:20:00,22.11,22.11,22.09,22.11,63800.0,17.4028,17.4028,17.3871,17.4028,63800.0
2013-12-26 11:30:00,22.11,22.17,22.11,22.16,39600.0,17.4028,17.4501,17.4028,17.4422,39600.0
2013-12-26 11:40:00,22.17,22.18,22.17,22.18,30600.0,17.4501,17.4579,17.4501,17.4579,30600.0
2013-12-26 11:50:00,22.18,22.18,22.17,22.17,44000.0,17.4579,17.4579,17.4501,17.4501,44000.0
2013-12-26 12:00:00,22.17,22.19,22.15,22.18,43800.0,17.4501,17.4658,17.4343,17.4579,43800.0
2013-12-26 12:10:00,22.18,22.18,22.16,22.18,39200.0,17.4579,17.4579,17.4422,17.4579,39200.0
2013-12-26 12:20:00,22.18,22.21,22.18,22.21,32800.0,17.4579,17.4815,17.4579,17.4815,32800.0
2013-12-26 12:30:00,22.21,22.22,22.2,22.21,41800.0,17.4815,17.4894,17.4737,17.4815,41800.0
2013-12-26 12:40:00,22.21,22.23,22.21,22.22,27800.0,17.4815,17.4973,17.4815,17.4894,27800.0
2013-12-26 12:50:00,22.22,22.22,22.21,22.22,45000.0,17.4894,17.4894,17.4815,17.4894,45000.0
2013-12-26 13:00:00,22.22,22.22,22.2,22.21,16200.0,17.4894,17.4894,17.4737,17.4815,16200.0
2013-12-26 13:10:00,22.21,22.22,22.2,22.22,34000.0,17.4815,17.4894,17.4737,17.4894,34000.0
2013-12-26 13:20:00,22.22,22.22,22.2,22.2,37000.0,17.4894,17.4894,17.4737,17.4737,37000.0
2013-12-26 13:30:00,22.2,22.21,22.2,22.21,25800.0,17.4737,17.4815,17.4737,17.4815,25800.0
2013-12-26 13:40:00,22.21,22.21,22.18,22.19,35200.0,17.4815,17.4815,17.4579,17.4658,35200.0
2013-12-26 13:50:00,22.19,22.22,22.19,22.22,42400.0,17.4658,17.4894,17.4658,17.4894,42400.0
2013-12-26 14:00:00,22.22,22.23,22.21,22.22,59200.0,17.4894,17.4973,17.4815,17.4894,59200.0
2013-12-26 14:10:00,22.22,22.23,22.22,22.23,34200.0,17.4894,17.4973,17.4894,17.4973,34200.0
2013-12-26 14:20:00,22.23,22.25,22.23,22.25,39000.0,17.4973,17.513,17.4973,17.513,39000.0
2013-12-26 14:30:00,22.25,22.25,22.23,22.23,56600.0,17.513,17.513,17.4973,17.4973,56600.0
2013-12-26 14:40:00,22.23,22.23,22.2,22.22,45600.0,17.4973,17.4973,17.4737,17.4894,45600.0
2013-12-26 14:50:00,22.21,22.23,22.2,22.21,54600.0,17.4815,17.4973,17.4737,17.4815,54600.0
2013-12-26 15:00:00,22.21,22.22,22.2,22.2,67600.0,17.4815,17.4894,17.4737,17.4737,67600.0
2013-12-26 15:10:00,22.2,22.21,22.18,22.19,107200.0,17.4737,17.4815,17.4579,17.4658,107200.0
2013-12-26 15:20:00,22.19,22.19,22.18,22.18,57800.0,17.4658,17.4658,17.4579,17.4579,57800.0
2013-12-26 15:30:00,22.18,22.2,22.18,22.19,75600.0,17.4579,17.4737,17.4579,17.4658,75600.0
2013-12-26 15:40:00,22.18,22.2,22.18,22.2,130400.0,17.4579,17.4737,17.4579,17.4737,130400.0
2013-12-26 15:50:00,22.19,22.2,22.16,22.18,229000.0,17.4658,17.4737,17.4422,17.4579,229000.0
2013-12-27 09:30:00,22.2,22.21,22.13,22.21,52000.0,17.4737,17.4815,17.4186,17.4815,52000.0
2013-12-27 09:40:00,22.22,22.22,22.17,22.17,48400.0,17.4894,17.4894,17.4501,17.4501,48400.0
2013-12-27 09:50:00,22.17,22.25,22.17,22.22,54600.0,17.4501,17.513,17.4501,17.4894,54600.0
2013-12-27 10:00:00,22.22,22.22,22.15,22.15,41800.0,17.4894,17.4894,17.4343,17.4343,41800.0
2013-12-27 10:10:00,22.14,22.21,22.13,22.21,55800.0,17.4264,17.4815,17.4186,17.4815,55800.0
2013-12-27 10:20:00,22.21,22.24,22.21,22.22,86000.0,17.4815,17.5051,17.4815,17.4894,86000.0
2013-12-27 10:30:00,22.21,22.22,22.2,22.21,31400.0,17.4815,17.4894,17.4737,17.4815,31400.0
2013-12-27 10:40:00,22.2,22.21,22.18,22.19,35800.0,17.4737,17.4815,17.4579,17.4658,35800.0
2013-12-27 10:50:00,22.2,22.21,22.17,22.17,21600.0,17.4737,17.4815,17.4501,17.4501,21600.0
2013-12-27 11:00:00,22.17,22.2,22.17,22.17,25600.0,17.4501,17.4737,17.4501,17.4501,25600.0
2013-12-27 11:10:00,22.16,22.18,22.15,22.18,29000.0,17.4422,17.4579,17.4343,17.4579,29000.0
2013-12-27 11:20:00,22.18,22.18,22.14,22.15,43200.0,17.4579,17.4579,17.4264,17.4343,43200.0
2013-12-27 11:30:00,22.16,22.17,22.13,22.13,46200.0,17.4422,17.4501,17.4186,17.4186,46200.0
2013-12-27 11:40:00,22.13,22.15,22.13,22.14,28200.0,17.4186,17.4343,17.4186,17.4264,28200.0
2013-12-27 11:50:00,22.14,22.15,22.11,22.11,33200.0,17.4264,17.4343,17.4028,17.4028,33200.0
2013-12-27 12:00:00,22.11,22.11,22.08,22.08,62800.0,17.4028,17.4028,17.3792,17.3792,62800.0
2013-12-27 12:10:00,22.08,22.09,22.08,22.08,31600.0,17.3792,17.3871,17.3792,17.3792,31600.0
2013-12-27 12:20:00,22.08,22.11,22.08,22.11,35600.0,17.3792,17.4028,17.3792,17.4028,35600.0
2013-12-27 12:30:00,22.11,22.12,22.11,22.11,19200.0,17.4028,17.4107,17.4028,17.4028,19200.0
2013-12-27 12:40:00,22.12,22.14,22.11,22.11,17000.0,17.4107,17.4264,17.4028,17.4028,17000.0
2013-12-27 12:50:00,22.11,22.12,22.1,22.12,33200.0,17.4028,17.4107,17.395,17.4107,33200.0
2013-12-27 13:00:00,22.12,22.13,22.1,22.1,23200.0,17.4107,17.4186,17.395,17.395,23200.0
2013-12-27 13:10:00,22.1,22.1,22.09,22.1,14200.0,17.395,17.395,17.3871,17.395,14200.0
2013-12-27 13:20:00,22.09,22.09,22.08,22.09,17000.0,17.3871,17.3871,17.3792,17.3871,17000.0
2013-12-27 13:30:00,22.09,22.11,22.08,22.11,43600.0,17.3871,17.4028,17.3792,17.4028,43600.0
2013-12-27 13:40:00,22.11,22.11,22.1,22.1,20600.0,17.4028,17.4028,17.395,17.395,20600.0
2013-12-27 13:50:00,22.1,22.11,22.1,22.1,19600.0,17.395,17.4028,17.395,17.395,19600.0
2013-12-27 14:00:00,22.1,22.13,22.1,22.13,23600.0,17.395,17.4186,17.395,17.4186,23600.0
2013-12-27 14:10:00,22.13,22.13,22.11,22.13,24800.0,17.4186,17.4186,17.4028,17.4186,24800.0
2013-12-27 14:20:00,22.13,22.14,22.11,22.11,37800.0,17.4186,17.4264,17.4028,17.4028,37800.0
2013-12-27 14:30:00,22.11,22.12,22.09,22.11,38400.0,17.4028,17.4107,17.3871,17.4028,38400.0
2013-12-27 14:40:00,22.11,22.11,22.1,22.1,23200.0,17.4028,17.4028,17.395,17.395,23200.0
2013-12-27 14:50:00,22.1,22.1,22.08,22.08,80200.0,17.395,17.395,17.3792,17.3792,80200.0
2013-12-27 15:00:00,22.09,22.11,22.08,22.1,45000.0,17.3871,17.4028,17.3792,17.395,45000.0
2013-12-27 15:10:00,22.1,22.11,22.09,22.1,31000.0,17.395,17.4028,17.3871,17.395,31000.0
2013-12-27 15:20:00,22.1,22.1,22.08,22.09,44400.0,17.395,17.395,17.3792,17.3871,44400.0
2013-12-27 15:30:00,22.09,22.11,22.09,22.1,64400.0,17.3871,17.4028,17.3871,17.395,64400.0
2013-12-27 15:40:00,22.1,22.11,22.09,22.11,92800.0,17.395,17.4028,17.3871,17.4028,92800.0
2013-12-27 15:50:00,22.11,22.15,22.11,22.14,223600.0,17.4028,17.4343,17.4028,17.4264,223600.0
2013-12-30 09:30:00,22.13,22.23,22.07,22.21,51000.0,17.4186,17.4973,17.3713,17.4815,51000.0
2013-12-30 09:40:00,22.21,22.24,22.18,22.2,37200.0,17.4815,17.5051,17.4579,17.4737,37200.0
2013-12-30 09:50:00,22.21,22.21,22.16,22.17,14400.0,17.4815,17.4815,17.4422,17.4501,14400.0
2013-12-30 10:00:00,22.16,22.21,22.15,22.18,70800.0,17.4422,17.4815,17.4343,17.4579,70800.0
2013-12-30 10:10:00,22.18,22.18,22.15,22.18,29800.0,17.4579,17.4579,17.4343,17.4579,29800.0
2013-12-30 10:20:00,22.18,22.18,22.17,22.17,18200.0,17.4579,17.4579,17.4501,17.4501,18200.0
2013-12-30 10:30:00,22.17,22.21,22.17,22.21,31200.0,17.4501,17.4815,17.4501,17.4815,31200.0
2013-12-30 10:40:00,22.21,22.23,22.2,22.23,24000.0,17.4815,17.4973,17.4737,17.4973,24000.0
2013-12-30 10:50:00,22.23,22.27,22.23,22.27,33000.0,17.4973,17.5288,17.4973,17.5288,33000.0
2013-12-30 11:00:00,22.27,22.29,22.25,22.27,31800.0,17.5288,17.5445,17.513,17.5288,31800.0
2013-12-30 11:10:00,22.27,22.28,22.26,22.26,20400.0,17.5288,17.5366,17.5209,17.5209,20400.0
2013-12-30 11:20:00,22.25,22.25,22.24,22.24,12200.0,17.513,17.513,17.5051,17.5051,12200.0
2013-12-30 11:30:00,22.25,22.25,22.23,22.23,29000.0,17.513,17.513,17.4973,17.4973,29000.0
2013-12-30 11:40:00,22.23,22.25,22.22,22.25,55400.0,17.4973,17.513,17.4894,17.513,55400.0
2013-12-30 11:50:00,22.25,22.31,22.25,22.31,77600.0,17.513,17.5602,17.513,17.5602,77600.0
2013-12-30 12:00:00,22.31,22.36,22.31,22.36,141000.0,17.5602,17.5996,17.5602,17.5996,141000.0
2013-12-30 12:10:00,22.35,22.36,22.3,22.3,28800.0,17.5917,17.5996,17.5524,17.5524,28800.0
2013-12-30 12:20:00,22.3,22.3,22.25,22.26,39400.0,17.5524,17.5524,17.513,17.5209,39400.0
2013-12-30 12:30:00,22.26,22.27,22.22,22.24,30000.0,17.5209,17.5288,17.4894,17.5051,30000.0
2013-12-30 12:40:00,22.23,22.24,22.23,22.23,9600.0,17.4973,17.5051,17.4973,17.4973,9600.0
2013-12-30 12:50:00,22.23,22.25,22.22,22.22,21400.0,17.4973,17.513,17.4894,17.4894,21400.0
2013-12-30 13:00:00,22.22,22.23,22.22,22.22,13200.0,17.4894,17.4973,17.4894,17.4894,13200.0
2013-12-30 13:10:00,22.22,22.24,22.22,22.22,19400.0,17.4894,17.5051,17.4894,17.4894,19400.0
2013-12-30 13:20:00,22.22,22.24,22.22,22.24,16600.0,17.4894,17.5051,17.4894,17.5051,16600.0
2013-12-30 13:30:00,22.24,22.25,22.23,22.24,16800.0,17.5051,17.513,17.4973,17.5051,16800.0
2013-12-30 13:40:00,22.23,22.24,22.22,22.24,38400.0,17.4973,17.5051,17.4894,17.5051,38400.0
2013-12-30 13:50:00,22.24,22.24,22.22,22.23,14600.0,17.5051,17.5051,17.4894,17.4973,14600.0
2013-12-30 14:00:00,22.23,22.25,22.22,22.25,34000.0,17.4973,17.513,17.4894,17.513,34000.0
2013-12-30 14:10:00,22.24,22.28,22.24,22.28,27400.0,17.5051,17.5366,17.5051,17.5366,27400.0
2013-12-30 14:20:00,22.28,22.31,22.28,22.3,34400.0,17.5366,17.5602,17.5366,17.5524,34400.0
2013-12-30 14:30:00,22.3,22.32,22.29,22.31,25400.0,17.5524,17.5681,17.5445,17.5602,25400.0
2013-12-30 14:40:00,22.31,22.32,22.28,22.28,32000.0,17.5602,17.5681,17.5366,17.5366,32000.0
2013-12-30 14:50:00,22.28,22.28,22.27,22.27,27600.0,17.5366,17.5366,17.5288,17.5288,27600.0
2013-12-30 15:00:00,22.27,22.29,22.27,22.28,43400.0,17.5288,17.5445,17.5288,17.5366,43400.0
2013-12-30 15:10:00,22.27,22.28,22.25,22.25,36400.0,17.5288,17.5366,17.513,17.513,36400.0
2013-12-30 15:20:00,22.25,22.25,22.24,22.24,23400.0,17.513,17.513,17.5051,17.5051,23400.0
2013-12-30 15:30:00,22.24,22.27,22.24,22.25,51200.0,17.5051,17.5288,17.5051,17.513,51200.0
2013-12-30 15:40:00,22.25,22.26,22.25,22.25,62000.0,17.513,17.5209,17.513,17.513,62000.0
2013-12-30 15:50:00,22.25,22.25,22.23,22.23,151800.0,17.513,17.513,17.4973,17.4973,151800.0
2013-12-31 09:30:00,22.34,22.48,22.25,22.38,77000.0,17.5839,17.6941,17.513,17.6153,77000.0
2013-12-31 09:40:00,22.39,22.39,22.29,22.3,30600.0,17.6232,17.6232,17.5445,17.5524,30600.0
2013-12-31 09:50:00,22.3,22.42,22.3,22.4,50200.0,17.5524,17.6468,17.5524,17.6311,50200.0
2013-12-31 10:00:00,22.4,22.43,22.37,22.42,45000.0,17.6311,17.6547,17.6075,17.6468,45000.0
2013-12-31 10:10:00,22.43,22.44,22.38,22.38,94200.0,17.6547,17.6626,17.6153,17.6153,94200.0
2013-12-31 10:20:00,22.39,22.4,22.36,22.36,21200.0,17.6232,17.6311,17.5996,17.5996,21200.0
2013-12-31 10:30:00,22.36,22.38,22.33,22.33,38400.0,17.5996,17.6153,17.576,17.576,38400.0
2013-12-31 10:40:00,22.35,22.36,22.35,22.36,28800.0,17.5917,17.5996,17.5917,17.5996,28800.0
2013-12-31 10:50:00,22.36,22.36,22.32,22.33,20600.0,17.5996,17.5996,17.5681,17.576,20600.0
2013-12-31 11:00:00,22.34,22.36,22.33,22.34,37200.0,17.5839,17.5996,17.576,17.5839,37200.0
2013-12-31 11:10:00,22.34,22.36,22.33,22.34,38400.0,17.5839,17.5996,17.576,17.5839,38400.0
2013-12-31 11:20:00,22.33,22.35,22.32,22.34,21400.0,17.576,17.5917,17.5681,17.5839,21400.0
2013-12-31 11:30:00,22.34,22.36,22.33,22.35,25400.0,17.5839,17.5996,17.576,17.5917,25400.0
2013-12-31 11:40:00,22.35,22.36,22.33,22.33,25200.0,17.5917,17.5996,17.576,17.576,25200.0
2013-12-31 11:50:00,22.33,22.35,22.33,22.35,21200.0,17.576,17.5917,17.576,17.5917,21200.0
2013-12-31 12:00:00,22.35,22.36,22.33,22.35,28200.0,17.5917,17.5996,17.576,17.5917,28200.0
2013-12-31 12:10:00,22.34,22.34,22.33,22.34,21800.0,17.5839,17.5839,17.576,17.5839,21800.0
2013-12-31 12:20:00,22.34,22.35,22.33,22.34,45600.0,17.5839,17.5917,17.576,17.5839,45600.0
2013-12-31 12:30:00,22.34,22.36,22.34,22.35,21200.0,17.5839,17.5996,17.5839,17.5917,21200.0
2013-12-31 12:40:00,22.34,22.35,22.3,22.31,21600.0,17.5839,17.5917,17.5524,17.5602,21600.0
2013-12-31 12:50:00,22.3,22.33,22.3,22.33,16400.0,17.5524,17.576,17.5524,17.576,16400.0
2013-12-31 13:00:00,22.33,22.33,22.31,22.31,16200.0,17.576,17.576,17.5602,17.5602,16200.0
2013-12-31 13:10:00,22.31,22.32,22.3,22.31,17000.0,17.5602,17.5681,17.5524,17.5602,17000.0
2013-12-31 13:20:00,22.31,22.34,22.31,22.34,23600.0,17.5602,17.5839,17.5602,17.5839,23600.0
2013-12-31 13:30:00,22.34,22.35,22.33,22.35,18000.0,17.5839,17.5917,17.576,17.5917,18000.0
2013-12-31 13:40:00,22.35,22.36,22.35,22.36,15600.0,17.5917,17.5996,17.5917,17.5996,15600.0
2013-12-31 13:50:00,22.35,22.36,22.34,22.34,34000.0,17.5917,17.5996,17.5839,17.5839,34000.0
2013-12-31 14:00:00,22.34,22.36,22.34,22.34,18800.0,17.5839,17.5996,17.5839,17.5839,18800.0
2013-12-31 14:10:00,22.34,22.35,22.34,22.34,18000.0,17.5839,17.5917,17.5839,17.5839,18000.0
2013-12-31 14:20:00,22.34,22.34,22.31,22.32,40800.0,17.5839,17.5839,17.5602,17.5681,40800.0
2013-12-31 14:30:00,22.31,22.32,22.29,22.3,19000.0,17.5602,17.5681,17.5445,17.5524,19000.0
2013-12-31 14:40:00,22.3,22.31,22.29,22.3,32400.0,17.5524,17.5602,17.5445,17.5524,32400.0
2013-12-31 14:50:00,22.3,22.31,22.3,22.3,31000.0,17.5524,17.5602,17.5524,17.5524,31000.0
2013-12-31 15:00:00,22.3,22.31,22.29,22.29,46600.0,17.5524,17.5602,17.5445,17.5445,46600.0
2013-12-31 15:10:00,22.3,22.32,22.3,22.31,35200.0,17.5524,17.5681,17.5524,17.5602,35200.0
2013-12-31 15:20:00,22.31,22.33,22.31,22.33,43800.0,17.5602,17.576,17.5602,17.576,43800.0
2013-12-31 15:30:00,22.33,22.35,22.33,22.35,57200.0,17.576,17.5917,17.576,17.5917,57200.0
2013-12-31 15:40:00,22.35,22.36,22.33,22.35,92200.0,17.5917,17.5996,17.576,17.5917,92200.0
2013-12-31 15:50:00,22.35,22.38,22.35,22.37,243800.0,17.5917,17.6153,17.5917,17.6075,243800.0
2014-01-02 09:30:00,22.28,22.28,22.1,22.14,110400.0,17.5366,17.5366,17.395,17.4264,110400.0
2014-01-02 09:40:00,22.14,22.22,22.12,22.22,80600.0,17.4264,17.4894,17.4107,17.4894,80600.0
2014-01-02 09:50:00,22.23,22.27,22.18,22.24,71600.0,17.4973,17.5288,17.4579,17.5051,71600.0
2014-01-02 10:00:00,22.23,22.25,22.14,22.15,111200.0,17.4973,17.513,17.4264,17.4343,111200.0
2014-01-02 10:10:00,22.14,22.19,22.14,22.17,58600.0,17.4264,17.4658,17.4264,17.4501,58600.0
2014-01-02 10:20:00,22.17,22.19,22.16,22.17,83200.0,17.4501,17.4658,17.4422,17.4501,83200.0
2014-01-02 10:30:00,22.17,22.18,22.13,22.16,60400.0,17.4501,17.4579,17.4186,17.4422,60400.0
2014-01-02 10:40:00,22.17,22.23,22.17,22.19,39400.0,17.4501,17.4973,17.4501,17.4658,39400.0
2014-01-02 10:50:00,22.18,22.19,22.16,22.17,42000.0,17.4579,17.4658,17.4422,17.4501,42000.0
2014-01-02 11:00:00,22.16,22.17,22.15,22.16,49600.0,17.4422,17.4501,17.4343,17.4422,49600.0
2014-01-02 11:10:00,22.16,22.18,22.15,22.18,41400.0,17.4422,17.4579,17.4343,17.4579,41400.0
2014-01-02 11:20:00,22.18,22.18,22.15,22.15,51400.0,17.4579,17.4579,17.4343,17.4343,51400.0
2014-01-02 11:30:00,22.15,22.16,22.13,22.14,49200.0,17.4343,17.4422,17.4186,17.4264,49200.0
2014-01-02 11:40:00,22.14,22.15,22.1,22.1,40200.0,17.4264,17.4343,17.395,17.395,40200.0
2014-01-02 11:50:00,22.1,22.1,22.05,22.07,60200.0,17.395,17.395,17.3556,17.3713,60200.0
2014-01-02 12:00:00,22.07,22.09,22.06,22.07,41800.0,17.3713,17.3871,17.3635,17.3713,41800.0
2014-01-02 12:10:00,22.08,22.08,22.06,22.07,37000.0,17.3792,17.3792,17.3635,17.3713,37000.0
2014-01-02 12:20:00,22.07,22.09,22.07,22.08,25600.0,17.3713,17.3871,17.3713,17.3792,25600.0
2014-01-02 12:30:00,22.09,22.09,22.07,22.09,36800.0,17.3871,17.3871,17.3713,17.3871,36800.0
2014-01-02 12:40:00,22.09,22.1,22.06,22.07,30200.0,17.3871,17.395,17.3635,17.3713,30200.0
2014-01-02 12:50:00,22.08,22.08,22.06,22.06,22800.0,17.3792,17.3792,17.3635,17.3635,22800.0
2014-01-02 13:00:00,22.07,22.08,22.04,22.04,22000.0,17.3713,17.3792,17.3477,17.3477,22000.0
2014-01-02 13:10:00,22.04,22.04,22.01,22.03,42600.0,17.3477,17.3477,17.3241,17.3399,42600.0
2014-01-02 13:20:00,22.03,22.05,22.01,22.03,34600.0,17.3399,17.3556,17.3241,17.3399,34600.0
2014-01-02 13:30:00,22.03,22.05,22.0,22.05,74400.0,17.3399,17.3556,17.3162,17.3556,74400.0
2014-01-02 13:40:00,22.04,22.06,22.03,22.06,44600.0,17.3477,17.3635,17.3399,17.3635,44600.0
2014-01-02 13:50:00,22.06,22.06,22.03,22.04,46400.0,17.3635,17.3635,17.3399,17.3477,46400.0
2014-01-02 14:00:00,22.04,22.05,22.03,22.03,50800.0,17.3477,17.3556,17.3399,17.3399,50800.0
2014-01-02 14:10:00,22.03,22.06,22.03,22.03,90000.0,17.3399,17.3635,17.3399,17.3399,90000.0
2014-01-02 14:20:00,22.03,22.04,22.02,22.03,55800.0,17.3399,17.3477,17.332,17.3399,55800.0
2014-01-02 14:30:00,22.03,22.04,22.02,22.02,44400.0,17.3399,17.3477,17.332,17.332,44400.0
2014-01-02 14:40:00,22.02,22.05,22.02,22.03,56200.0,17.332,17.3556,17.332,17.3399,56200.0
2014-01-02 14:50:00,22.02,22.03,22.0,22.01,60600.0,17.332,17.3399,17.3162,17.3241,60600.0
2014-01-02 15:00:00,22.02,22.04,22.01,22.03,74600.0,17.332,17.3477,17.3241,17.3399,74600.0
2014-01-02 15:10:00,22.03,22.07,22.03,22.05,68600.0,17.3399,17.3713,17.3399,17.3556,68600.0
2014-01-02 15:20:00,22.06,22.07,22.05,22.05,50800.0,17.3635,17.3713,17.3556,17.3556,50800.0
2014-01-02 15:30:00,22.05,22.06,22.02,22.04,86200.0,17.3556,17.3635,17.332,17.3477,86200.0
2014-01-02 15:40:00,22.04,22.09,22.03,22.08,89400.0,17.3477,17.3871,17.3399,17.3792,89400.0
2014-01-02 15:50:00,22.08,22.09,22.06,22.09,226600.0,17.3792,17.3871,17.3635,17.3871,226600.0
2014-01-03 09:30:00,22.17,22.2,22.1,22.14,54400.0,17.4501,17.4737,17.395,17.4264,54400.0
2014-01-03 09:40:00,22.15,22.23,22.14,22.2,74600.0,17.4343,17.4973,17.4264,17.4737,74600.0
2014-01-03 09:50:00,22.2,22.23,22.18,22.21,51800.0,17.4737,17.4973,17.4579,17.4815,51800.0
2014-01-03 10:00:00,22.21,22.25,22.19,22.25,130600.0,17.4815,17.513,17.4658,17.513,130600.0
2014-01-03 10:10:00,22.24,22.25,22.2,22.21,79600.0,17.5051,17.513,17.4737,17.4815,79600.0
2014-01-03 10:20:00,22.2,22.25,22.2,22.25,44800.0,17.4737,17.513,17.4737,17.513,44800.0
2014-01-03 10:30:00,22.25,22.29,22.24,22.24,42800.0,17.513,17.5445,17.5051,17.5051,42800.0
2014-01-03 10:40:00,22.25,22.28,22.24,22.27,80800.0,17.513,17.5366,17.5051,17.5288,80800.0
2014-01-03 10:50:00,22.27,22.3,22.27,22.29,62600.0,17.5288,17.5524,17.5288,17.5445,62600.0
2014-01-03 11:00:00,22.29,22.31,22.29,22.31,68800.0,17.5445,17.5602,17.5445,17.5602,68800.0
2014-01-03 11:10:00,22.31,22.31,22.29,22.3,72000.0,17.5602,17.5602,17.5445,17.5524,72000.0
2014-01-03 11:20:00,22.3,22.3,22.27,22.28,125400.0,17.5524,17.5524,17.5288,17.5366,125400.0
2014-01-03 11:30:00,22.27,22.28,22.22,22.23,60600.0,17.5288,17.5366,17.4894,17.4973,60600.0
2014-01-03 11:40:00,22.23,22.24,22.22,22.23,43400.0,17.4973,17.5051,17.4894,17.4973,43400.0
2014-01-03 11:50:00,22.23,22.25,22.19,22.2,60000.0,17.4973,17.513,17.4658,17.4737,60000.0
2014-01-03 12:00:00,22.2,22.21,22.19,22.21,37400.0,17.4737,17.4815,17.4658,17.4815,37400.0
2014-01-03 12:10:00,22.21,22.23,22.21,22.22,32800.0,17.4815,17.4973,17.4815,17.4894,32800.0
2014-01-03 12:20:00,22.22,22.22,22.21,22.22,36600.0,17.4894,17.4894,17.4815,17.4894,36600.0
2014-01-03 12:30:00,22.22,22.22,22.19,22.22,103800.0,17.4894,17.4894,17.4658,17.4894,103800.0
2014-01-03 12:40:00,22.22,22.24,22.22,22.23,70000.0,17.4894,17.5051,17.4894,17.4973,70000.0
2014-01-03 12:50:00,22.23,22.25,22.23,22.25,51400.0,17.4973,17.513,17.4973,17.513,51400.0
2014-01-03 13:00:00,22.25,22.27,22.24,22.27,45200.0,17.513,17.5288,17.5051,17.5288,45200.0
2014-01-03 13:10:00,22.27,22.27,22.24,22.25,43400.0,17.5288,17.5288,17.5051,17.513,43400.0
2014-01-03 13:20:00,22.25,22.26,22.25,22.26,16400.0,17.513,17.5209,17.513,17.5209,16400.0
2014-01-03 13:30:00,22.26,22.28,22.24,22.28,71200.0,17.5209,17.5366,17.5051,17.5366,71200.0
2014-01-03 13:40:00,22.27,22.29,22.27,22.29,36200.0,17.5288,17.5445,17.5288,17.5445,36200.0
2014-01-03 13:50:00,22.29,22.29,22.26,22.27,43400.0,17.5445,17.5445,17.5209,17.5288,43400.0
2014-01-03 14:00:00,22.27,22.27,22.25,22.25,29600.0,17.5288,17.5288,17.513,17.513,29600.0
2014-01-03 14:10:00,22.25,22.26,22.25,22.25,30400.0,17.513,17.5209,17.513,17.513,30400.0
2014-01-03 14:20:00,22.25,22.25,22.24,22.24,43600.0,17.513,17.513,17.5051,17.5051,43600.0
2014-01-03 14:30:00,22.24,22.25,22.24,22.24,34000.0,17.5051,17.513,17.5051,17.5051,34000.0
2014-01-03 14:40:00,22.24,22.28,22.23,22.28,59400.0,17.5051,17.5366,17.4973,17.5366,59400.0
2014-01-03 14:50:00,22.28,22.32,22.28,22.31,49800.0,17.5366,17.5681,17.5366,17.5602,49800.0
2014-01-03 15:00:00,22.32,22.32,22.29,22.3,38800.0,17.5681,17.5681,17.5445,17.5524,38800.0
2014-01-03 15:10:00,22.3,22.32,22.3,22.32,46400.0,17.5524,17.5681,17.5524,17.5681,46400.0
2014-01-03 15:20:00,22.32,22.32,22.31,22.32,61200.0,17.5681,17.5681,17.5602,17.5681,61200.0
2014-01-03 15:30:00,22.32,22.33,22.29,22.29,116600.0,17.5681,17.576,17.5445,17.5445,116600.0
2014-01-03 15:40:00,22.3,22.3,22.27,22.28,70000.0,17.5524,17.5524,17.5288,17.5366,70000.0
2014-01-03 15:50:00,22.28,22.28,22.26,22.27,174800.0,17.5366,17.5366,17.5209,17.5288,174800.0
2014-01-06 09:30:00,22.25,22.32,22.25,22.3,95600.0,17.513,17.5681,17.513,17.5524,95600.0
2014-01-06 09:40:00,22.29,22.29,22.24,22.27,71200.0,17.5445,17.5445,17.5051,17.5288,71200.0
2014-01-06 09:50:00,22.27,22.3,22.25,22.3,47400.0,17.5288,17.5524,17.513,17.5524,47400.0
2014-01-06 10:00:00,22.3,22.3,22.24,22.25,37600.0,17.5524,17.5524,17.5051,17.513,37600.0
2014-01-06 10:10:00,22.24,22.27,22.21,22.22,40400.0,17.5051,17.5288,17.4815,17.4894,40400.0
2014-01-06 10:20:00,22.21,22.24,22.2,22.24,32000.0,17.4815,17.5051,17.4737,17.5051,32000.0
2014-01-06 10:30:00,22.24,22.25,22.2,22.25,51000.0,17.5051,17.513,17.4737,17.513,51000.0
2014-01-06 10:40:00,22.24,22.24,22.22,22.22,40800.0,17.5051,17.5051,17.4894,17.4894,40800.0
2014-01-06 10:50:00,22.22,22.23,22.17,22.18,45600.0,17.4894,17.4973,17.4501,17.4579,45600.0
2014-01-06 11:00:00,22.18,22.22,22.18,22.22,64000.0,17.4579,17.4894,17.4579,17.4894,64000.0
2014-01-06 11:10:00,22.21,22.23,22.2,22.21,64800.0,17.4815,17.4973,17.4737,17.4815,64800.0
2014-01-06 11:20:00,22.21,22.25,22.21,22.25,36200.0,17.4815,17.513,17.4815,17.513,36200.0
2014-01-06 11:30:00,22.25,22.28,22.25,22.28,53400.0,17.513,17.5366,17.513,17.5366,53400.0
2014-01-06 11:40:00,22.28,22.29,22.27,22.29,45400.0,17.5366,17.5445,17.5288,17.5445,45400.0
2014-01-06 11:50:00,22.29,22.31,22.29,22.3,39000.0,17.5445,17.5602,17.5445,17.5524,39000.0
2014-01-06 12:00:00,22.3,22.31,22.27,22.28,26600.0,17.5524,17.5602,17.5288,17.5366,26600.0
2014-01-06 12:10:00,22.28,22.3,22.26,22.29,47800.0,17.5366,17.5524,17.5209,17.5445,47800.0
2014-01-06 12:20:00,22.29,22.32,22.29,22.31,57400.0,17.5445,17.5681,17.5445,17.5602,57400.0
2014-01-06 12:30:00,22.31,22.31,22.25,22.25,48400.0,17.5602,17.5602,17.513,17.513,48400.0
2014-01-06 12:40:00,22.25,22.25,22.23,22.23,46200.0,17.513,17.513,17.4973,17.4973,46200.0
2014-01-06 12:50:00,22.23,22.29,22.23,22.25,46400.0,17.4973,17.5445,17.4973,17.513,46400.0
2014-01-06 13:00:00,22.26,22.28,22.22,22.22,28200.0,17.5209,17.5366,17.4894,17.4894,28200.0
2014-01-06 13:10:00,22.22,22.24,22.22,22.23,34600.0,17.4894,17.5051,17.4894,17.4973,34600.0
2014-01-06 13:20:00,22.24,22.25,22.23,22.24,36800.0,17.5051,17.513,17.4973,17.5051,36800.0
2014-01-06 13:30:00,22.23,22.26,22.23,22.26,33400.0,17.4973,17.5209,17.4973,17.5209,33400.0
2014-01-06 13:40:00,22.26,22.28,22.24,22.24,25800.0,17.5209,17.5366,17.5051,17.5051,25800.0
2014-01-06 13:50:00,22.24,22.3,22.24,22.29,51200.0,17.5051,17.5524,17.5051,17.5445,51200.0
2014-01-06 14:00:00,22.29,22.3,22.28,22.29,41400.0,17.5445,17.5524,17.5366,17.5445,41400.0
2014-01-06 14:10:00,22.29,22.32,22.29,22.31,59800.0,17.5445,17.5681,17.5445,17.5602,59800.0
2014-01-06 14:20:00,22.3,22.33,22.3,22.31,43000.0,17.5524,17.576,17.5524,17.5602,43000.0
2014-01-06 14:30:00,22.31,22.35,22.3,22.34,30800.0,17.5602,17.5917,17.5524,17.5839,30800.0
2014-01-06 14:40:00,22.34,22.35,22.33,22.35,62400.0,17.5839,17.5917,17.576,17.5917,62400.0
2014-01-06 14:50:00,22.35,22.35,22.33,22.33,36000.0,17.5917,17.5917,17.576,17.576,36000.0
2014-01-06 15:00:00,22.33,22.35,22.32,22.33,48200.0,17.576,17.5917,17.5681,17.576,48200.0
2014-01-06 15:10:00,22.34,22.35,22.33,22.34,66400.0,17.5839,17.5917,17.576,17.5839,66400.0
2014-01-06 15:20:00,22.34,22.34,22.3,22.31,98000.0,17.5839,17.5839,17.5524,17.5602,98000.0
2014-01-06 15:30:00,22.31,22.31,22.22,22.22,84200.0,17.5602,17.5602,17.4894,17.4894,84200.0
2014-01-06 15:40:00,22.22,22.25,22.22,22.24,130400.0,17.4894,17.513,17.4894,17.5051,130400.0
2014-01-06 15:50:00,22.24,22.28,22.22,22.23,266800.0,17.5051,17.5366,17.4894,17.4973,266800.0
2014-01-07 09:30:00,22.35,22.38,22.24,22.24,69600.0,17.5917,17.6153,17.5051,17.5051,69600.0
2014-01-07 09:40:00,22.23,22.29,22.23,22.25,53000.0,17.4973,17.5445,17.4973,17.513,53000.0
2014-01-07 09:50:00,22.26,22.31,22.26,22.3,100400.0,17.5209,17.5602,17.5209,17.5524,100400.0
2014-01-07 10:00:00,22.3,22.41,22.3,22.4,133600.0,17.5524,17.639,17.5524,17.6311,133600.0
2014-01-07 10:10:00,22.4,22.41,22.36,22.41,51400.0,17.6311,17.639,17.5996,17.639,51400.0
2014-01-07 10:20:00,22.41,22.46,22.41,22.46,71000.0,17.639,17.6783,17.639,17.6783,71000.0
2014-01-07 10:30:00,22.46,22.52,22.46,22.52,127000.0,17.6783,17.7255,17.6783,17.7255,127000.0
2014-01-07 10:40:00,22.52,22.53,22.49,22.5,95200.0,17.7255,17.7334,17.7019,17.7098,95200.0
2014-01-07 10:50:00,22.5,22.5,22.44,22.45,76600.0,17.7098,17.7098,17.6626,17.6704,76600.0
2014-01-07 11:00:00,22.45,22.45,22.41,22.42,74800.0,17.6704,17.6704,17.639,17.6468,74800.0
2014-01-07 11:10:00,22.41,22.47,22.41,22.46,103400.0,17.639,17.6862,17.639,17.6783,103400.0
2014-01-07 11:20:00,22.45,22.46,22.43,22.43,78200.0,17.6704,17.6783,17.6547,17.6547,78200.0
2014-01-07 11:30:00,22.43,22.46,22.42,22.46,104800.0,17.6547,17.6783,17.6468,17.6783,104800.0
2014-01-07 11:40:00,22.45,22.45,22.4,22.43,34400.0,17.6704,17.6704,17.6311,17.6547,34400.0
2014-01-07 11:50:00,22.43,22.46,22.42,22.43,38600.0,17.6547,17.6783,17.6468,17.6547,38600.0
2014-01-07 12:00:00,22.43,22.47,22.42,22.42,36000.0,17.6547,17.6862,17.6468,17.6468,36000.0
2014-01-07 12:10:00,22.42,22.43,22.42,22.43,16400.0,17.6468,17.6547,17.6468,17.6547,16400.0
2014-01-07 12:20:00,22.43,22.45,22.43,22.44,49000.0,17.6547,17.6704,17.6547,17.6626,49000.0
2014-01-07 12:30:00,22.43,22.45,22.38,22.38,75400.0,17.6547,17.6704,17.6153,17.6153,75400.0
2014-01-07 12:40:00,22.38,22.39,22.36,22.36,23800.0,17.6153,17.6232,17.5996,17.5996,23800.0
2014-01-07 12:50:00,22.36,22.36,22.34,22.34,12400.0,17.5996,17.5996,17.5839,17.5839,12400.0
2014-01-07 13:00:00,22.35,22.38,22.34,22.37,70600.0,17.5917,17.6153,17.5839,17.6075,70600.0
2014-01-07 13:10:00,22.36,22.37,22.36,22.36,30200.0,17.5996,17.6075,17.5996,17.5996,30200.0
2014-01-07 13:20:00,22.37,22.38,22.37,22.38,28400.0,17.6075,17.6153,17.6075,17.6153,28400.0
2014-01-07 13:30:00,22.38,22.38,22.36,22.37,20400.0,17.6153,17.6153,17.5996,17.6075,20400.0
2014-01-07 13:40:00,22.36,22.36,22.33,22.33,28400.0,17.5996,17.5996,17.576,17.576,28400.0
2014-01-07 13:50:00,22.33,22.33,22.29,22.29,50000.0,17.576,17.576,17.5445,17.5445,50000.0
2014-01-07 14:00:00,22.29,22.3,22.25,22.25,35200.0,17.5445,17.5524,17.513,17.513,35200.0
2014-01-07 14:10:00,22.25,22.29,22.25,22.29,24000.0,17.513,17.5445,17.513,17.5445,24000.0
2014-01-07 14:20:00,22.29,22.3,22.29,22.3,56200.0,17.5445,17.5524,17.5445,17.5524,56200.0
2014-01-07 14:30:00,22.3,22.35,22.3,22.35,49200.0,17.5524,17.5917,17.5524,17.5917,49200.0
2014-01-07 14:40:00,22.35,22.38,22.34,22.38,45200.0,17.5917,17.6153,17.5839,17.6153,45200.0
2014-01-07 14:50:00,22.38,22.4,22.38,22.38,63600.0,17.6153,17.6311,17.6153,17.6153,63600.0
2014-01-07 15:00:00,22.38,22.41,22.38,22.41,84800.0,17.6153,17.639,17.6153,17.639,84800.0
2014-01-07 15:10:00,22.41,22.41,22.38,22.39,44800.0,17.639,17.639,17.6153,17.6232,44800.0
2014-01-07 15:20:00,22.39,22.41,22.35,22.36,135200.0,17.6232,17.639,17.5917,17.5996,135200.0
2014-01-07 15:30:00,22.37,22.39,22.36,22.36,53200.0,17.6075,17.6232,17.5996,17.5996,53200.0
2014-01-07 15:40:00,22.36,22.4,22.36,22.36,171800.0,17.5996,17.6311,17.5996,17.5996,171800.0
2014-01-07 15:50:00,22.36,22.38,22.34,22.35,181200.0,17.5996,17.6153,17.5839,17.5917,181200.0
2014-01-08 09:30:00,22.38,22.39,22.3,22.35,87600.0,17.6153,17.6232,17.5524,17.5917,87600.0
2014-01-08 09:40:00,22.34,22.39,22.32,22.36,41000.0,17.5839,17.6232,17.5681,17.5996,41000.0
2014-01-08 09:50:00,22.36,22.36,22.27,22.29,44800.0,17.5996,17.5996,17.5288,17.5445,44800.0
2014-01-08 10:00:00,22.3,22.34,22.28,22.32,34000.0,17.5524,17.5839,17.5366,17.5681,34000.0
2014-01-08 10:10:00,22.32,22.38,22.32,22.38,25200.0,17.5681,17.6153,17.5681,17.6153,25200.0
2014-01-08 10:20:00,22.38,22.45,22.38,22.45,31600.0,17.6153,17.6704,17.6153,17.6704,31600.0
2014-01-08 10:30:00,22.45,22.49,22.43,22.47,24800.0,17.6704,17.7019,17.6547,17.6862,24800.0
2014-01-08 10:40:00,22.47,22.48,22.46,22.48,53000.0,17.6862,17.6941,17.6783,17.6941,53000.0
2014-01-08 10:50:00,22.48,22.49,22.46,22.47,392400.0,17.6941,17.7019,17.6783,17.6862,392400.0
2014-01-08 11:00:00,22.47,22.52,22.46,22.51,100400.0,17.6862,17.7255,17.6783,17.7177,100400.0
2014-01-08 11:10:00,22.51,22.56,22.51,22.53,75000.0,17.7177,17.757,17.7177,17.7334,75000.0
2014-01-08 11:20:00,22.53,22.62,22.53,22.6,132800.0,17.7334,17.8042,17.7334,17.7885,132800.0
2014-01-08 11:30:00,22.6,22.63,22.58,22.61,70400.0,17.7885,17.8121,17.7728,17.7964,70400.0
2014-01-08 11:40:00,22.61,22.65,22.61,22.64,42000.0,17.7964,17.8279,17.7964,17.82,42000.0
2014-01-08 11:50:00,22.64,22.66,22.64,22.65,56800.0,17.82,17.8357,17.82,17.8279,56800.0
2014-01-08 12:00:00,22.65,22.66,22.65,22.65,31400.0,17.8279,17.8357,17.8279,17.8279,31400.0
2014-01-08 12:10:00,22.65,22.67,22.65,22.67,52400.0,17.8279,17.8436,17.8279,17.8436,52400.0
2014-01-08 12:20:00,22.67,22.68,22.66,22.67,142000.0,17.8436,17.8515,17.8357,17.8436,142000.0
2014-01-08 12:30:00,22.68,22.68,22.58,22.58,56200.0,17.8515,17.8515,17.7728,17.7728,56200.0
2014-01-08 12:40:00,22.58,22.59,22.56,22.56,25800.0,17.7728,17.7806,17.757,17.757,25800.0
2014-01-08 12:50:00,22.55,22.57,22.54,22.56,21400.0,17.7491,17.7649,17.7413,17.757,21400.0
2014-01-08 13:00:00,22.56,22.56,22.53,22.56,22400.0,17.757,17.757,17.7334,17.757,22400.0
2014-01-08 13:10:00,22.56,22.58,22.55,22.56,37400.0,17.757,17.7728,17.7491,17.757,37400.0
2014-01-08 13:20:00,22.56,22.57,22.55,22.57,29400.0,17.757,17.7649,17.7491,17.7649,29400.0
2014-01-08 13:30:00,22.57,22.65,22.57,22.65,129200.0,17.7649,17.8279,17.7649,17.8279,129200.0
2014-01-08 13:40:00,22.65,22.67,22.64,22.65,71600.0,17.8279,17.8436,17.82,17.8279,71600.0
2014-01-08 13:50:00,22.65,22.67,22.65,22.65,65200.0,17.8279,17.8436,17.8279,17.8279,65200.0
2014-01-08 14:00:00,22.65,22.66,22.56,22.56,111800.0,17.8279,17.8357,17.757,17.757,111800.0
2014-01-08 14:10:00,22.56,22.61,22.53,22.57,74800.0,17.757,17.7964,17.7334,17.7649,74800.0
2014-01-08 14:20:00,22.57,22.58,22.54,22.54,63400.0,17.7649,17.7728,17.7413,17.7413,63400.0
2014-01-08 14:30:00,22.54,22.58,22.54,22.58,93400.0,17.7413,17.7728,17.7413,17.7728,93400.0
2014-01-08 14:40:00,22.58,22.58,22.56,22.57,53000.0,17.7728,17.7728,17.757,17.7649,53000.0
2014-01-08 14:50:00,22.57,22.59,22.56,22.57,31400.0,17.7649,17.7806,17.757,17.7649,31400.0
2014-01-08 15:00:00,22.57,22.6,22.56,22.58,53800.0,17.7649,17.7885,17.757,17.7728,53800.0
2014-01-08 15:10:00,22.58,22.62,22.58,22.59,100000.0,17.7728,17.8042,17.7728,17.7806,100000.0
2014-01-08 15:20:00,22.59,22.6,22.56,22.56,47000.0,17.7806,17.7885,17.757,17.757,47000.0
2014-01-08 15:30:00,22.56,22.6,22.55,22.6,145400.0,17.757,17.7885,17.7491,17.7885,145400.0
2014-01-08 15:40:00,22.59,22.63,22.59,22.63,86600.0,17.7806,17.8121,17.7806,17.8121,86600.0
2014-01-08 15:50:00,22.63,22.65,22.63,22.65,164600.0,17.8121,17.8279,17.8121,17.8279,164600.0
2014-01-09 09:30:00,22.64,22.69,22.56,22.66,65200.0,17.82,17.8593,17.757,17.8357,65200.0
2014-01-09 09:40:00,22.66,22.68,22.61,22.67,67000.0,17.8357,17.8515,17.7964,17.8436,67000.0
2014-01-09 09:50:00,22.67,22.75,22.66,22.73,61600.0,17.8436,17.9066,17.8357,17.8908,61600.0
2014-01-09 10:00:00,22.75,22.75,22.61,22.61,96600.0,17.9066,17.9066,17.7964,17.7964,96600.0
2014-01-09 10:10:00,22.61,22.61,22.55,22.58,51200.0,17.7964,17.7964,17.7491,17.7728,51200.0
2014-01-09 10:20:00,22.58,22.58,22.51,22.52,70200.0,17.7728,17.7728,17.7177,17.7255,70200.0
2014-01-09 10:30:00,22.51,22.52,22.49,22.5,40000.0,17.7177,17.7255,17.7019,17.7098,40000.0
2014-01-09 10:40:00,22.49,22.5,22.45,22.47,44000.0,17.7019,17.7098,17.6704,17.6862,44000.0
2014-01-09 10:50:00,22.47,22.48,22.43,22.48,29600.0,17.6862,17.6941,17.6547,17.6941,29600.0
2014-01-09 11:00:00,22.48,22.49,22.46,22.47,56000.0,17.6941,17.7019,17.6783,17.6862,56000.0
2014-01-09 11:10:00,22.47,22.5,22.46,22.49,44600.0,17.6862,17.7098,17.6783,17.7019,44600.0
2014-01-09 11:20:00,22.49,22.53,22.49,22.51,43800.0,17.7019,17.7334,17.7019,17.7177,43800.0
2014-01-09 11:30:00,22.51,22.53,22.49,22.53,25400.0,17.7177,17.7334,17.7019,17.7334,25400.0
2014-01-09 11:40:00,22.52,22.53,22.48,22.51,39600.0,17.7255,17.7334,17.6941,17.7177,39600.0
2014-01-09 11:50:00,22.51,22.54,22.51,22.53,23000.0,17.7177,17.7413,17.7177,17.7334,23000.0
2014-01-09 12:00:00,22.53,22.55,22.52,22.55,47600.0,17.7334,17.7491,17.7255,17.7491,47600.0
2014-01-09 12:10:00,22.55,22.57,22.55,22.57,27000.0,17.7491,17.7649,17.7491,17.7649,27000.0
2014-01-09 12:20:00,22.56,22.6,22.56,22.6,26800.0,17.757,17.7885,17.757,17.7885,26800.0
2014-01-09 12:30:00,22.6,22.63,22.59,22.63,37000.0,17.7885,17.8121,17.7806,17.8121,37000.0
2014-01-09 12:40:00,22.63,22.66,22.63,22.65,46800.0,17.8121,17.8357,17.8121,17.8279,46800.0
2014-01-09 12:50:00,22.65,22.66,22.65,22.66,23400.0,17.8279,17.8357,17.8279,17.8357,23400.0
2014-01-09 13:00:00,22.67,22.67,22.63,22.63,39600.0,17.8436,17.8436,17.8121,17.8121,39600.0
2014-01-09 13:10:00,22.63,22.66,22.63,22.66,52200.0,17.8121,17.8357,17.8121,17.8357,52200.0
2014-01-09 13:20:00,22.66,22.68,22.66,22.67,47200.0,17.8357,17.8515,17.8357,17.8436,47200.0
2014-01-09 13:30:00,22.67,22.68,22.61,22.61,39000.0,17.8436,17.8515,17.7964,17.7964,39000.0
2014-01-09 13:40:00,22.61,22.61,22.57,22.57,23200.0,17.7964,17.7964,17.7649,17.7649,23200.0
2014-01-09 13:50:00,22.58,22.58,22.56,22.56,13600.0,17.7728,17.7728,17.757,17.757,13600.0
2014-01-09 14:00:00,22.56,22.56,22.52,22.52,61800.0,17.757,17.757,17.7255,17.7255,61800.0
2014-01-09 14:10:00,22.53,22.53,22.5,22.5,69000.0,17.7334,17.7334,17.7098,17.7098,69000.0
2014-01-09 14:20:00,22.5,22.53,22.5,22.52,85800.0,17.7098,17.7334,17.7098,17.7255,85800.0
2014-01-09 14:30:00,22.52,22.56,22.52,22.56,49600.0,17.7255,17.757,17.7255,17.757,49600.0
2014-01-09 14:40:00,22.56,22.61,22.56,22.61,59600.0,17.757,17.7964,17.757,17.7964,59600.0
2014-01-09 14:50:00,22.61,22.66,22.61,22.65,77400.0,17.7964,17.8357,17.7964,17.8279,77400.0
2014-01-09 15:00:00,22.65,22.66,22.63,22.64,54600.0,17.8279,17.8357,17.8121,17.82,54600.0
2014-01-09 15:10:00,22.64,22.68,22.62,22.67,80000.0,17.82,17.8515,17.8042,17.8436,80000.0
2014-01-09 15:20:00,22.67,22.67,22.63,22.63,56400.0,17.8436,17.8436,17.8121,17.8121,56400.0
2014-01-09 15:30:00,22.64,22.67,22.63,22.64,135400.0,17.82,17.8436,17.8121,17.82,135400.0
2014-01-09 15:40:00,22.64,22.67,22.64,22.67,140600.0,17.82,17.8436,17.82,17.8436,140600.0
2014-01-09 15:50:00,22.66,22.67,22.61,22.61,194400.0,17.8357,17.8436,17.7964,17.7964,194400.0
2014-01-10 09:30:00,22.67,22.74,22.61,22.65,123200.0,17.8436,17.8987,17.7964,17.8279,123200.0
2014-01-10 09:40:00,22.65,22.67,22.6,22.61,80800.0,17.8279,17.8436,17.7885,17.7964,80800.0
2014-01-10 09:50:00,22.61,22.62,22.49,22.5,37000.0,17.7964,17.8042,17.7019,17.7098,37000.0
2014-01-10 10:00:00,22.5,22.52,22.47,22.5,36000.0,17.7098,17.7255,17.6862,17.7098,36000.0
2014-01-10 10:10:00,22.49,22.49,22.45,22.47,41000.0,17.7019,17.7019,17.6704,17.6862,41000.0
2014-01-10 10:20:00,22.47,22.5,22.47,22.5,89200.0,17.6862,17.7098,17.6862,17.7098,89200.0
2014-01-10 10:30:00,22.5,22.5,22.49,22.5,129800.0,17.7098,17.7098,17.7019,17.7098,129800.0
2014-01-10 10:40:00,22.5,22.5,22.49,22.5,59400.0,17.7098,17.7098,17.7019,17.7098,59400.0
2014-01-10 10:50:00,22.5,22.5,22.49,22.5,61400.0,17.7098,17.7098,17.7019,17.7098,61400.0
2014-01-10 11:00:00,22.5,22.52,22.49,22.5,74400.0,17.7098,17.7255,17.7019,17.7098,74400.0
2014-01-10 11:10:00,22.5,22.52,22.49,22.5,25400.0,17.7098,17.7255,17.7019,17.7098,25400.0
2014-01-10 11:20:00,22.5,22.53,22.5,22.51,55800.0,17.7098,17.7334,17.7098,17.7177,55800.0
2014-01-10 11:30:00,22.52,22.52,22.49,22.5,27800.0,17.7255,17.7255,17.7019,17.7098,27800.0
2014-01-10 11:40:00,22.5,22.5,22.49,22.5,15400.0,17.7098,17.7098,17.7019,17.7098,15400.0
2014-01-10 11:50:00,22.5,22.53,22.5,22.51,22400.0,17.7098,17.7334,17.7098,17.7177,22400.0
2014-01-10 12:00:00,22.51,22.53,22.5,22.53,27200.0,17.7177,17.7334,17.7098,17.7334,27200.0
2014-01-10 12:10:00,22.52,22.53,22.5,22.51,25400.0,17.7255,17.7334,17.7098,17.7177,25400.0
2014-01-10 12:20:00,22.52,22.53,22.5,22.52,12000.0,17.7255,17.7334,17.7098,17.7255,12000.0
2014-01-10 12:30:00,22.52,22.55,22.52,22.54,58400.0,17.7255,17.7491,17.7255,17.7413,58400.0
2014-01-10 12:40:00,22.54,22.56,22.53,22.54,18400.0,17.7413,17.757,17.7334,17.7413,18400.0
2014-01-10 12:50:00,22.54,22.56,22.53,22.55,36000.0,17.7413,17.757,17.7334,17.7491,36000.0
2014-01-10 13:00:00,22.55,22.56,22.54,22.56,31000.0,17.7491,17.757,17.7413,17.757,31000.0
2014-01-10 13:10:00,22.56,22.58,22.56,22.58,15400.0,17.757,17.7728,17.757,17.7728,15400.0
2014-01-10 13:20:00,22.58,22.59,22.57,22.58,21400.0,17.7728,17.7806,17.7649,17.7728,21400.0
2014-01-10 13:30:00,22.58,22.58,22.57,22.58,14200.0,17.7728,17.7728,17.7649,17.7728,14200.0
2014-01-10 13:40:00,22.58,22.58,22.57,22.58,22600.0,17.7728,17.7728,17.7649,17.7728,22600.0
2014-01-10 13:50:00,22.58,22.59,22.56,22.56,71600.0,17.7728,17.7806,17.757,17.757,71600.0
2014-01-10 14:00:00,22.56,22.56,22.52,22.55,36400.0,17.757,17.757,17.7255,17.7491,36400.0
2014-01-10 14:10:00,22.55,22.55,22.53,22.54,18200.0,17.7491,17.7491,17.7334,17.7413,18200.0
2014-01-10 14:20:00,22.54,22.54,22.52,22.53,29200.0,17.7413,17.7413,17.7255,17.7334,29200.0
2014-01-10 14:30:00,22.53,22.55,22.52,22.53,20000.0,17.7334,17.7491,17.7255,17.7334,20000.0
2014-01-10 14:40:00,22.53,22.54,22.53,22.53,29200.0,17.7334,17.7413,17.7334,17.7334,29200.0
2014-01-10 14:50:00,22.53,22.54,22.52,22.53,17200.0,17.7334,17.7413,17.7255,17.7334,17200.0
2014-01-10 15:00:00,22.53,22.58,22.52,22.58,26800.0,17.7334,17.7728,17.7255,17.7728,26800.0
2014-01-10 15:10:00,22.57,22.58,22.57,22.58,15800.0,17.7649,17.7728,17.7649,17.7728,15800.0
2014-01-10 15:20:00,22.58,22.6,22.57,22.6,25400.0,17.7728,17.7885,17.7649,17.7885,25400.0
2014-01-10 15:30:00,22.6,22.64,22.6,22.64,94600.0,17.7885,17.82,17.7885,17.82,94600.0
2014-01-10 15:40:00,22.64,22.64,22.6,22.6,83600.0,17.82,17.82,17.7885,17.7885,83600.0
2014-01-10 15:50:00,22.59,22.61,22.51,22.54,696000.0,17.7806,17.7964,17.7177,17.7413,696000.0
2014-01-13 09:30:00,22.49,22.64,22.48,22.62,73800.0,17.7019,17.82,17.6941,17.8042,73800.0
2014-01-13 09:40:00,22.66,22.67,22.61,22.61,21600.0,17.8357,17.8436,17.7964,17.7964,21600.0
2014-01-13 09:50:00,22.59,22.61,22.54,22.55,32000.0,17.7806,17.7964,17.7413,17.7491,32000.0
2014-01-13 10:00:00,22.55,22.66,22.55,22.65,50800.0,17.7491,17.8357,17.7491,17.8279,50800.0
2014-01-13 10:10:00,22.65,22.7,22.63,22.69,77800.0,17.8279,17.8672,17.8121,17.8593,77800.0
2014-01-13 10:20:00,22.69,22.75,22.68,22.75,47200.0,17.8593,17.9066,17.8515,17.9066,47200.0
2014-01-13 10:30:00,22.75,22.79,22.73,22.79,76600.0,17.9066,17.9381,17.8908,17.9381,76600.0
2014-01-13 10:40:00,22.78,22.83,22.78,22.83,81400.0,17.9302,17.9695,17.9302,17.9695,81400.0
2014-01-13 10:50:00,22.83,22.86,22.83,22.85,79200.0,17.9695,17.9932,17.9695,17.9853,79200.0
2014-01-13 11:00:00,22.85,22.86,22.83,22.85,103000.0,17.9853,17.9932,17.9695,17.9853,103000.0
2014-01-13 11:10:00,22.85,22.89,22.84,22.89,79200.0,17.9853,18.0168,17.9774,18.0168,79200.0
2014-01-13 11:20:00,22.88,22.89,22.87,22.89,80200.0,18.0089,18.0168,18.001,18.0168,80200.0
2014-01-13 11:30:00,22.89,22.89,22.88,22.89,58000.0,18.0168,18.0168,18.0089,18.0168,58000.0
2014-01-13 11:40:00,22.89,22.92,22.89,22.92,90400.0,18.0168,18.0404,18.0168,18.0404,90400.0
2014-01-13 11:50:00,22.92,22.92,22.9,22.9,77600.0,18.0404,18.0404,18.0246,18.0246,77600.0
2014-01-13 12:00:00,22.9,22.9,22.85,22.85,63200.0,18.0246,18.0246,17.9853,17.9853,63200.0
2014-01-13 12:10:00,22.85,22.86,22.84,22.85,78800.0,17.9853,17.9932,17.9774,17.9853,78800.0
2014-01-13 12:20:00,22.85,22.86,22.75,22.75,63800.0,17.9853,17.9932,17.9066,17.9066,63800.0
2014-01-13 12:30:00,22.75,22.75,22.73,22.74,56400.0,17.9066,17.9066,17.8908,17.8987,56400.0
2014-01-13 12:40:00,22.74,22.75,22.72,22.73,49400.0,17.8987,17.9066,17.883,17.8908,49400.0
2014-01-13 12:50:00,22.73,22.74,22.73,22.73,43400.0,17.8908,17.8987,17.8908,17.8908,43400.0
2014-01-13 13:00:00,22.73,22.73,22.67,22.71,56000.0,17.8908,17.8908,17.8436,17.8751,56000.0
2014-01-13 13:10:00,22.71,22.73,22.69,22.7,60000.0,17.8751,17.8908,17.8593,17.8672,60000.0
2014-01-13 13:20:00,22.7,22.74,22.7,22.73,58000.0,17.8672,17.8987,17.8672,17.8908,58000.0
2014-01-13 13:30:00,22.73,22.73,22.7,22.71,79200.0,17.8908,17.8908,17.8672,17.8751,79200.0
2014-01-13 13:40:00,22.71,22.71,22.63,22.64,107600.0,17.8751,17.8751,17.8121,17.82,107600.0
2014-01-13 13:50:00,22.65,22.65,22.61,22.64,45400.0,17.8279,17.8279,17.7964,17.82,45400.0
2014-01-13 14:00:00,22.64,22.68,22.62,22.66,85800.0,17.82,17.8515,17.8042,17.8357,85800.0
2014-01-13 14:10:00,22.67,22.7,22.66,22.67,102800.0,17.8436,17.8672,17.8357,17.8436,102800.0
2014-01-13 14:20:00,22.68,22.68,22.66,22.68,74800.0,17.8515,17.8515,17.8357,17.8515,74800.0
2014-01-13 14:30:00,22.67,22.7,22.67,22.7,121600.0,17.8436,17.8672,17.8436,17.8672,121600.0
2014-01-13 14:40:00,22.7,22.72,22.63,22.63,97400.0,17.8672,17.883,17.8121,17.8121,97400.0
2014-01-13 14:50:00,22.63,22.63,22.59,22.63,59200.0,17.8121,17.8121,17.7806,17.8121,59200.0
2014-01-13 15:00:00,22.63,22.63,22.56,22.59,81400.0,17.8121,17.8121,17.757,17.7806,81400.0
2014-01-13 15:10:00,22.59,22.63,22.59,22.61,485200.0,17.7806,17.8121,17.7806,17.7964,485200.0
2014-01-13 15:20:00,22.61,22.61,22.55,22.56,90000.0,17.7964,17.7964,17.7491,17.757,90000.0
2014-01-13 15:30:00,22.55,22.55,22.51,22.52,101400.0,17.7491,17.7491,17.7177,17.7255,101400.0
2014-01-13 15:40:00,22.52,22.54,22.5,22.54,204000.0,17.7255,17.7413,17.7098,17.7413,204000.0
2014-01-13 15:50:00,22.54,22.58,22.54,22.58,339600.0,17.7413,17.7728,17.7413,17.7728,339600.0
2014-01-14 09:30:00,22.69,22.81,22.63,22.72,117400.0,17.8593,17.9538,17.8121,17.883,117400.0
2014-01-14 09:40:00,22.72,22.74,22.66,22.71,138600.0,17.883,17.8987,17.8357,17.8751,138600.0
2014-01-14 09:50:00,22.71,22.82,22.7,22.81,79200.0,17.8751,17.9617,17.8672,17.9538,79200.0
2014-01-14 10:00:00,22.81,22.86,22.79,22.82,55000.0,17.9538,17.9932,17.9381,17.9617,55000.0
2014-01-14 10:10:00,22.82,22.83,22.77,22.78,78200.0,17.9617,17.9695,17.9223,17.9302,78200.0
2014-01-14 10:20:00,22.79,22.84,22.78,22.83,72200.0,17.9381,17.9774,17.9302,17.9695,72200.0
2014-01-14 10:30:00,22.83,22.85,22.83,22.85,53800.0,17.9695,17.9853,17.9695,17.9853,53800.0
2014-01-14 10:40:00,22.85,22.89,22.85,22.86,56400.0,17.9853,18.0168,17.9853,17.9932,56400.0
2014-01-14 10:50:00,22.86,22.86,22.83,22.84,151000.0,17.9932,17.9932,17.9695,17.9774,151000.0
2014-01-14 11:00:00,22.84,22.85,22.82,22.82,71600.0,17.9774,17.9853,17.9617,17.9617,71600.0
2014-01-14 11:10:00,22.82,22.88,22.77,22.88,66000.0,17.9617,18.0089,17.9223,18.0089,66000.0
2014-01-14 11:20:00,22.88,22.91,22.86,22.86,68000.0,18.0089,18.0325,17.9932,17.9932,68000.0
2014-01-14 11:30:00,22.86,22.87,22.8,22.83,55200.0,17.9932,18.001,17.9459,17.9695,55200.0
2014-01-14 11:40:00,22.83,22.86,22.83,22.86,46600.0,17.9695,17.9932,17.9695,17.9932,46600.0
2014-01-14 11:50:00,22.86,22.92,22.86,22.92,70600.0,17.9932,18.0404,17.9932,18.0404,70600.0
2014-01-14 12:00:00,22.92,22.96,22.9,22.92,83800.0,18.0404,18.0719,18.0246,18.0404,83800.0
2014-01-14 12:10:00,22.92,22.95,22.9,22.95,53200.0,18.0404,18.064,18.0246,18.064,53200.0
2014-01-14 12:20:00,22.95,22.99,22.95,22.96,71000.0,18.064,18.0955,18.064,18.0719,71000.0
2014-01-14 12:30:00,22.96,22.96,22.93,22.95,52200.0,18.0719,18.0719,18.0482,18.064,52200.0
2014-01-14 12:40:00,22.96,22.98,22.93,22.94,45000.0,18.0719,18.0876,18.0482,18.0561,45000.0
2014-01-14 12:50:00,22.93,22.93,22.91,22.91,14600.0,18.0482,18.0482,18.0325,18.0325,14600.0
2014-01-14 13:00:00,22.92,22.97,22.92,22.96,68800.0,18.0404,18.0797,18.0404,18.0719,68800.0
2014-01-14 13:10:00,22.96,22.97,22.92,22.96,44400.0,18.0719,18.0797,18.0404,18.0719,44400.0
2014-01-14 13:20:00,22.96,22.97,22.93,22.94,26600.0,18.0719,18.0797,18.0482,18.0561,26600.0
2014-01-14 13:30:00,22.93,22.96,22.92,22.96,68800.0,18.0482,18.0719,18.0404,18.0719,68800.0
2014-01-14 13:40:00,22.95,22.97,22.92,22.93,34200.0,18.064,18.0797,18.0404,18.0482,34200.0
2014-01-14 13:50:00,22.92,22.93,22.92,22.93,31200.0,18.0404,18.0482,18.0404,18.0482,31200.0
2014-01-14 14:00:00,22.93,22.93,22.9,22.92,48800.0,18.0482,18.0482,18.0246,18.0404,48800.0
2014-01-14 14:10:00,22.92,22.93,22.92,22.93,68600.0,18.0404,18.0482,18.0404,18.0482,68600.0
2014-01-14 14:20:00,22.93,22.96,22.93,22.95,60800.0,18.0482,18.0719,18.0482,18.064,60800.0
2014-01-14 14:30:00,22.96,22.99,22.96,22.99,64800.0,18.0719,18.0955,18.0719,18.0955,64800.0
2014-01-14 14:40:00,22.99,22.99,22.97,22.99,67000.0,18.0955,18.0955,18.0797,18.0955,67000.0
2014-01-14 14:50:00,22.98,23.0,22.95,22.95,58000.0,18.0876,18.1033,18.064,18.064,58000.0
2014-01-14 15:00:00,22.95,22.97,22.95,22.97,66400.0,18.064,18.0797,18.064,18.0797,66400.0
2014-01-14 15:10:00,22.97,23.0,22.97,23.0,82000.0,18.0797,18.1033,18.0797,18.1033,82000.0
2014-01-14 15:20:00,23.0,23.01,22.99,23.01,97800.0,18.1033,18.1112,18.0955,18.1112,97800.0
2014-01-14 15:30:00,23.01,23.04,23.0,23.03,120600.0,18.1112,18.1348,18.1033,18.127,120600.0
2014-01-14 15:40:00,23.03,23.04,23.02,23.03,173000.0,18.127,18.1348,18.1191,18.127,173000.0
2014-01-14 15:50:00,23.03,23.07,23.03,23.05,378600.0,18.127,18.1584,18.127,18.1427,378600.0
2014-01-15 09:30:00,23.05,23.14,23.02,23.09,187400.0,18.1427,18.2135,18.1191,18.1742,187400.0
2014-01-15 09:40:00,23.11,23.15,23.1,23.11,95000.0,18.1899,18.2214,18.1821,18.1899,95000.0
2014-01-15 09:50:00,23.13,23.16,23.06,23.06,70400.0,18.2057,18.2293,18.1506,18.1506,70400.0
2014-01-15 10:00:00,23.07,23.1,23.02,23.04,72800.0,18.1584,18.1821,18.1191,18.1348,72800.0
2014-01-15 10:10:00,23.04,23.07,22.99,23.06,121400.0,18.1348,18.1584,18.0955,18.1506,121400.0
2014-01-15 10:20:00,23.07,23.12,23.07,23.1,46600.0,18.1584,18.1978,18.1584,18.1821,46600.0
2014-01-15 10:30:00,23.1,23.1,23.06,23.06,33000.0,18.1821,18.1821,18.1506,18.1506,33000.0
2014-01-15 10:40:00,23.07,23.07,23.05,23.07,33600.0,18.1584,18.1584,18.1427,18.1584,33600.0
2014-01-15 10:50:00,23.07,23.11,23.06,23.1,48200.0,18.1584,18.1899,18.1506,18.1821,48200.0
2014-01-15 11:00:00,23.1,23.16,23.1,23.15,56400.0,18.1821,18.2293,18.1821,18.2214,56400.0
2014-01-15 11:10:00,23.14,23.15,23.1,23.1,26800.0,18.2135,18.2214,18.1821,18.1821,26800.0
2014-01-15 11:20:00,23.1,23.1,22.99,23.04,43800.0,18.1821,18.1821,18.0955,18.1348,43800.0
2014-01-15 11:30:00,23.05,23.06,23.01,23.02,36800.0,18.1427,18.1506,18.1112,18.1191,36800.0
2014-01-15 11:40:00,23.02,23.05,23.0,23.04,61600.0,18.1191,18.1427,18.1033,18.1348,61600.0
2014-01-15 11:50:00,23.05,23.15,23.05,23.15,94000.0,18.1427,18.2214,18.1427,18.2214,94000.0
2014-01-15 12:00:00,23.15,23.17,23.09,23.11,35800.0,18.2214,18.2372,18.1742,18.1899,35800.0
2014-01-15 12:10:00,23.1,23.11,23.06,23.09,36400.0,18.1821,18.1899,18.1506,18.1742,36400.0
2014-01-15 12:20:00,23.09,23.1,23.07,23.09,26800.0,18.1742,18.1821,18.1584,18.1742,26800.0
2014-01-15 12:30:00,23.09,23.09,23.06,23.06,25600.0,18.1742,18.1742,18.1506,18.1506,25600.0
2014-01-15 12:40:00,23.06,23.08,23.05,23.07,16600.0,18.1506,18.1663,18.1427,18.1584,16600.0
2014-01-15 12:50:00,23.07,23.09,23.06,23.08,29000.0,18.1584,18.1742,18.1506,18.1663,29000.0
2014-01-15 13:00:00,23.09,23.11,23.09,23.09,11200.0,18.1742,18.1899,18.1742,18.1742,11200.0
2014-01-15 13:10:00,23.09,23.09,23.07,23.08,21800.0,18.1742,18.1742,18.1584,18.1663,21800.0
2014-01-15 13:20:00,23.08,23.08,23.04,23.04,110600.0,18.1663,18.1663,18.1348,18.1348,110600.0
2014-01-15 13:30:00,23.04,23.07,23.04,23.06,44200.0,18.1348,18.1584,18.1348,18.1506,44200.0
2014-01-15 13:40:00,23.07,23.09,23.07,23.08,14400.0,18.1584,18.1742,18.1584,18.1663,14400.0
2014-01-15 13:50:00,23.08,23.08,23.05,23.05,25800.0,18.1663,18.1663,18.1427,18.1427,25800.0
2014-01-15 14:00:00,23.06,23.08,23.06,23.07,28200.0,18.1506,18.1663,18.1506,18.1584,28200.0
2014-01-15 14:10:00,23.07,23.12,23.06,23.12,25400.0,18.1584,18.1978,18.1506,18.1978,25400.0
2014-01-15 14:20:00,23.12,23.15,23.12,23.15,30400.0,18.1978,18.2214,18.1978,18.2214,30400.0
2014-01-15 14:30:00,23.15,23.16,23.11,23.14,30800.0,18.2214,18.2293,18.1899,18.2135,30800.0
2014-01-15 14:40:00,23.13,23.17,23.13,23.17,46800.0,18.2057,18.2372,18.2057,18.2372,46800.0
2014-01-15 14:50:00,23.17,23.18,23.17,23.18,35000.0,18.2372,18.245,18.2372,18.245,35000.0
2014-01-15 15:00:00,23.18,23.2,23.18,23.2,45400.0,18.245,18.2608,18.245,18.2608,45400.0
2014-01-15 15:10:00,23.2,23.2,23.18,23.18,83400.0,18.2608,18.2608,18.245,18.245,83400.0
2014-01-15 15:20:00,23.19,23.19,23.14,23.14,42400.0,18.2529,18.2529,18.2135,18.2135,42400.0
2014-01-15 15:30:00,23.14,23.16,23.14,23.15,61800.0,18.2135,18.2293,18.2135,18.2214,61800.0
2014-01-15 15:40:00,23.15,23.17,23.13,23.14,77800.0,18.2214,18.2372,18.2057,18.2135,77800.0
2014-01-15 15:50:00,23.14,23.17,23.14,23.17,166600.0,18.2135,18.2372,18.2135,18.2372,166600.0
2014-01-16 09:30:00,23.15,23.18,23.09,23.1,40000.0,18.2214,18.245,18.1742,18.1821,40000.0
2014-01-16 09:40:00,23.09,23.11,23.05,23.09,34800.0,18.1742,18.1899,18.1427,18.1742,34800.0
2014-01-16 09:50:00,23.1,23.11,23.06,23.08,34000.0,18.1821,18.1899,18.1506,18.1663,34000.0
2014-01-16 10:00:00,23.08,23.13,23.08,23.1,27000.0,18.1663,18.2057,18.1663,18.1821,27000.0
2014-01-16 10:10:00,23.1,23.1,23.02,23.03,69200.0,18.1821,18.1821,18.1191,18.127,69200.0
2014-01-16 10:20:00,23.02,23.04,23.0,23.02,20600.0,18.1191,18.1348,18.1033,18.1191,20600.0
2014-01-16 10:30:00,23.02,23.06,23.02,23.05,21800.0,18.1191,18.1506,18.1191,18.1427,21800.0
2014-01-16 10:40:00,23.05,23.05,23.0,23.02,44800.0,18.1427,18.1427,18.1033,18.1191,44800.0
2014-01-16 10:50:00,23.02,23.07,23.02,23.07,23200.0,18.1191,18.1584,18.1191,18.1584,23200.0
2014-01-16 11:00:00,23.06,23.1,23.04,23.1,24200.0,18.1506,18.1821,18.1348,18.1821,24200.0
2014-01-16 11:10:00,23.1,23.13,23.1,23.13,18800.0,18.1821,18.2057,18.1821,18.2057,18800.0
2014-01-16 11:20:00,23.13,23.13,23.09,23.12,17600.0,18.2057,18.2057,18.1742,18.1978,17600.0
2014-01-16 11:30:00,23.11,23.11,23.08,23.1,15600.0,18.1899,18.1899,18.1663,18.1821,15600.0
2014-01-16 11:40:00,23.1,23.12,23.08,23.11,35200.0,18.1821,18.1978,18.1663,18.1899,35200.0
2014-01-16 11:50:00,23.11,23.13,23.07,23.07,47400.0,18.1899,18.2057,18.1584,18.1584,47400.0
2014-01-16 12:00:00,23.07,23.09,23.04,23.06,56200.0,18.1584,18.1742,18.1348,18.1506,56200.0
2014-01-16 12:10:00,23.05,23.06,23.04,23.04,18400.0,18.1427,18.1506,18.1348,18.1348,18400.0
2014-01-16 12:20:00,23.05,23.07,23.04,23.07,29400.0,18.1427,18.1584,18.1348,18.1584,29400.0
2014-01-16 12:30:00,23.06,23.08,23.06,23.06,18400.0,18.1506,18.1663,18.1506,18.1506,18400.0
2014-01-16 12:40:00,23.05,23.07,23.05,23.05,7600.0,18.1427,18.1584,18.1427,18.1427,7600.0
2014-01-16 12:50:00,23.04,23.06,23.04,23.05,14000.0,18.1348,18.1506,18.1348,18.1427,14000.0
2014-01-16 13:00:00,23.05,23.07,23.04,23.06,19000.0,18.1427,18.1584,18.1348,18.1506,19000.0
2014-01-16 13:10:00,23.06,23.1,23.06,23.08,87600.0,18.1506,18.1821,18.1506,18.1663,87600.0
2014-01-16 13:20:00,23.09,23.1,23.07,23.09,9800.0,18.1742,18.1821,18.1584,18.1742,9800.0
2014-01-16 13:30:00,23.09,23.09,23.07,23.08,9600.0,18.1742,18.1742,18.1584,18.1663,9600.0
2014-01-16 13:40:00,23.07,23.11,23.07,23.08,45400.0,18.1584,18.1899,18.1584,18.1663,45400.0
2014-01-16 13:50:00,23.08,23.09,23.07,23.08,40600.0,18.1663,18.1742,18.1584,18.1663,40600.0
2014-01-16 14:00:00,23.07,23.09,23.07,23.09,18200.0,18.1584,18.1742,18.1584,18.1742,18200.0
2014-01-16 14:10:00,23.09,23.11,23.09,23.1,17600.0,18.1742,18.1899,18.1742,18.1821,17600.0
2014-01-16 14:20:00,23.1,23.1,23.07,23.08,31600.0,18.1821,18.1821,18.1584,18.1663,31600.0
2014-01-16 14:30:00,23.08,23.11,23.08,23.1,30200.0,18.1663,18.1899,18.1663,18.1821,30200.0
2014-01-16 14:40:00,23.1,23.13,23.1,23.12,34000.0,18.1821,18.2057,18.1821,18.1978,34000.0
2014-01-16 14:50:00,23.11,23.13,23.1,23.11,28400.0,18.1899,18.2057,18.1821,18.1899,28400.0
2014-01-16 15:00:00,23.1,23.1,23.06,23.08,28000.0,18.1821,18.1821,18.1506,18.1663,28000.0
2014-01-16 15:10:00,23.07,23.08,23.05,23.06,25200.0,18.1584,18.1663,18.1427,18.1506,25200.0
2014-01-16 15:20:00,23.06,23.08,23.05,23.05,38400.0,18.1506,18.1663,18.1427,18.1427,38400.0
2014-01-16 15:30:00,23.06,23.11,23.06,23.11,145800.0,18.1506,18.1899,18.1506,18.1899,145800.0
2014-01-16 15:40:00,23.11,23.13,23.1,23.11,216200.0,18.1899,18.2057,18.1821,18.1899,216200.0
2014-01-16 15:50:00,23.11,23.16,23.11,23.14,175800.0,18.1899,18.2293,18.1899,18.2135,175800.0
2014-01-17 09:30:00,23.0,23.23,22.98,23.21,343000.0,18.1033,18.2844,18.0876,18.2686,343000.0
2014-01-17 09:40:00,23.2,23.2,23.13,23.18,54600.0,18.2608,18.2608,18.2057,18.245,54600.0
2014-01-17 09:50:00,23.18,23.25,23.17,23.24,52000.0,18.245,18.3001,18.2372,18.2922,52000.0
2014-01-17 10:00:00,23.23,23.27,23.2,23.25,35800.0,18.2844,18.3159,18.2608,18.3001,35800.0
2014-01-17 10:10:00,23.25,23.25,23.22,23.25,43200.0,18.3001,18.3001,18.2765,18.3001,43200.0
2014-01-17 10:20:00,23.25,23.28,23.25,23.26,27600.0,18.3001,18.3237,18.3001,18.308,27600.0
2014-01-17 10:30:00,23.25,23.31,23.25,23.3,45400.0,18.3001,18.3473,18.3001,18.3395,45400.0
2014-01-17 10:40:00,23.3,23.3,23.23,23.24,38200.0,18.3395,18.3395,18.2844,18.2922,38200.0
2014-01-17 10:50:00,23.24,23.25,23.21,23.23,56000.0,18.2922,18.3001,18.2686,18.2844,56000.0
2014-01-17 11:00:00,23.23,23.25,23.23,23.24,37800.0,18.2844,18.3001,18.2844,18.2922,37800.0
2014-01-17 11:10:00,23.24,23.29,23.24,23.28,47600.0,18.2922,18.3316,18.2922,18.3237,47600.0
2014-01-17 11:20:00,23.27,23.28,23.23,23.24,52800.0,18.3159,18.3237,18.2844,18.2922,52800.0
2014-01-17 11:30:00,23.24,23.3,23.23,23.28,68400.0,18.2922,18.3395,18.2844,18.3237,68400.0
2014-01-17 11:40:00,23.28,23.31,23.27,23.3,52400.0,18.3237,18.3473,18.3159,18.3395,52400.0
2014-01-17 11:50:00,23.29,23.29,23.27,23.27,64600.0,18.3316,18.3316,18.3159,18.3159,64600.0
2014-01-17 12:00:00,23.26,23.31,23.25,23.31,43200.0,18.308,18.3473,18.3001,18.3473,43200.0
2014-01-17 12:10:00,23.3,23.33,23.3,23.33,1123800.0,18.3395,18.3631,18.3395,18.3631,1123800.0
2014-01-17 12:20:00,23.34,23.36,23.32,23.32,44800.0,18.371,18.3867,18.3552,18.3552,44800.0
2014-01-17 12:30:00,23.32,23.34,23.3,23.33,42400.0,18.3552,18.371,18.3395,18.3631,42400.0
2014-01-17 12:40:00,23.32,23.32,23.3,23.31,22600.0,18.3552,18.3552,18.3395,18.3473,22600.0
2014-01-17 12:50:00,23.3,23.31,23.27,23.27,24600.0,18.3395,18.3473,18.3159,18.3159,24600.0
2014-01-17 13:00:00,23.27,23.29,23.27,23.27,39800.0,18.3159,18.3316,18.3159,18.3159,39800.0
2014-01-17 13:10:00,23.27,23.27,23.21,23.24,246400.0,18.3159,18.3159,18.2686,18.2922,246400.0
2014-01-17 13:20:00,23.24,23.24,23.22,23.23,54400.0,18.2922,18.2922,18.2765,18.2844,54400.0
2014-01-17 13:30:00,23.23,23.24,23.21,23.23,76200.0,18.2844,18.2922,18.2686,18.2844,76200.0
2014-01-17 13:40:00,23.23,23.23,23.18,23.18,53000.0,18.2844,18.2844,18.245,18.245,53000.0
2014-01-17 13:50:00,23.18,23.23,23.17,23.22,78600.0,18.245,18.2844,18.2372,18.2765,78600.0
2014-01-17 14:00:00,23.23,23.25,23.23,23.23,39600.0,18.2844,18.3001,18.2844,18.2844,39600.0
2014-01-17 14:10:00,23.23,23.24,23.18,23.2,67000.0,18.2844,18.2922,18.245,18.2608,67000.0
2014-01-17 14:20:00,23.21,23.21,23.18,23.18,20600.0,18.2686,18.2686,18.245,18.245,20600.0
2014-01-17 14:30:00,23.18,23.18,23.17,23.17,103200.0,18.245,18.245,18.2372,18.2372,103200.0
2014-01-17 14:40:00,23.17,23.2,23.15,23.16,91800.0,18.2372,18.2608,18.2214,18.2293,91800.0
2014-01-17 14:50:00,23.17,23.18,23.14,23.17,51200.0,18.2372,18.245,18.2135,18.2372,51200.0
2014-01-17 15:00:00,23.17,23.18,23.13,23.13,36000.0,18.2372,18.245,18.2057,18.2057,36000.0
2014-01-17 15:10:00,23.13,23.16,23.13,23.15,73000.0,18.2057,18.2293,18.2057,18.2214,73000.0
2014-01-17 15:20:00,23.15,23.15,23.1,23.1,55400.0,18.2214,18.2214,18.1821,18.1821,55400.0
2014-01-17 15:30:00,23.1,23.1,23.08,23.08,99800.0,18.1821,18.1821,18.1663,18.1663,99800.0
2014-01-17 15:40:00,23.08,23.14,23.08,23.14,153600.0,18.1663,18.2135,18.1663,18.2135,153600.0
2014-01-17 15:50:00,23.14,23.15,23.1,23.1,225600.0,18.2135,18.2214,18.1821,18.1821,225600.0
2014-01-21 09:30:00,23.3,23.32,23.0,23.14,159000.0,18.3395,18.3552,18.1033,18.2135,159000.0
2014-01-21 09:40:00,23.15,23.16,23.09,23.13,90000.0,18.2214,18.2293,18.1742,18.2057,90000.0
2014-01-21 09:50:00,23.13,23.25,23.12,23.25,91800.0,18.2057,18.3001,18.1978,18.3001,91800.0
2014-01-21 10:00:00,23.27,23.27,23.22,23.25,53800.0,18.3159,18.3159,18.2765,18.3001,53800.0
2014-01-21 10:10:00,23.25,23.26,23.22,23.23,88800.0,18.3001,18.308,18.2765,18.2844,88800.0
2014-01-21 10:20:00,23.23,23.23,23.18,23.18,54400.0,18.2844,18.2844,18.245,18.245,54400.0
2014-01-21 10:30:00,23.18,23.18,23.14,23.14,60000.0,18.245,18.245,18.2135,18.2135,60000.0
2014-01-21 10:40:00,23.15,23.19,23.15,23.15,141600.0,18.2214,18.2529,18.2214,18.2214,141600.0
2014-01-21 10:50:00,23.15,23.17,23.13,23.14,32200.0,18.2214,18.2372,18.2057,18.2135,32200.0
2014-01-21 11:00:00,23.15,23.16,23.08,23.09,37400.0,18.2214,18.2293,18.1663,18.1742,37400.0
2014-01-21 11:10:00,23.08,23.09,23.05,23.09,76600.0,18.1663,18.1742,18.1427,18.1742,76600.0
2014-01-21 11:20:00,23.08,23.12,23.07,23.1,39600.0,18.1663,18.1978,18.1584,18.1821,39600.0
2014-01-21 11:30:00,23.1,23.1,23.07,23.09,39000.0,18.1821,18.1821,18.1584,18.1742,39000.0
2014-01-21 11:40:00,23.09,23.11,23.06,23.09,68800.0,18.1742,18.1899,18.1506,18.1742,68800.0
2014-01-21 11:50:00,23.09,23.09,23.05,23.07,49400.0,18.1742,18.1742,18.1427,18.1584,49400.0
2014-01-21 12:00:00,23.08,23.09,23.05,23.08,71800.0,18.1663,18.1742,18.1427,18.1663,71800.0
2014-01-21 12:10:00,23.07,23.09,23.06,23.08,74200.0,18.1584,18.1742,18.1506,18.1663,74200.0
2014-01-21 12:20:00,23.09,23.12,23.09,23.11,23200.0,18.1742,18.1978,18.1742,18.1899,23200.0
2014-01-21 12:30:00,23.11,23.14,23.11,23.13,19400.0,18.1899,18.2135,18.1899,18.2057,19400.0
2014-01-21 12:40:00,23.14,23.16,23.14,23.15,68200.0,18.2135,18.2293,18.2135,18.2214,68200.0
2014-01-21 12:50:00,23.15,23.18,23.15,23.18,26000.0,18.2214,18.245,18.2214,18.245,26000.0
2014-01-21 13:00:00,23.18,23.18,23.15,23.16,23400.0,18.245,18.245,18.2214,18.2293,23400.0
2014-01-21 13:10:00,23.16,23.16,23.15,23.15,18200.0,18.2293,18.2293,18.2214,18.2214,18200.0
2014-01-21 13:20:00,23.15,23.16,23.14,23.15,33800.0,18.2214,18.2293,18.2135,18.2214,33800.0
2014-01-21 13:30:00,23.15,23.18,23.15,23.15,48600.0,18.2214,18.245,18.2214,18.2214,48600.0
2014-01-21 13:40:00,23.15,23.16,23.14,23.15,19800.0,18.2214,18.2293,18.2135,18.2214,19800.0
2014-01-21 13:50:00,23.15,23.16,23.14,23.14,26400.0,18.2214,18.2293,18.2135,18.2135,26400.0
2014-01-21 14:00:00,23.14,23.14,23.11,23.12,37600.0,18.2135,18.2135,18.1899,18.1978,37600.0
2014-01-21 14:10:00,23.11,23.18,23.11,23.18,45000.0,18.1899,18.245,18.1899,18.245,45000.0
2014-01-21 14:20:00,23.18,23.21,23.18,23.21,26400.0,18.245,18.2686,18.245,18.2686,26400.0
2014-01-21 14:30:00,23.21,23.25,23.21,23.22,57800.0,18.2686,18.3001,18.2686,18.2765,57800.0
2014-01-21 14:40:00,23.22,23.23,23.18,23.18,45000.0,18.2765,18.2844,18.245,18.245,45000.0
2014-01-21 14:50:00,23.19,23.2,23.17,23.2,40600.0,18.2529,18.2608,18.2372,18.2608,40600.0
2014-01-21 15:00:00,23.19,23.19,23.16,23.16,52600.0,18.2529,18.2529,18.2293,18.2293,52600.0
2014-01-21 15:10:00,23.16,23.18,23.15,23.18,61200.0,18.2293,18.245,18.2214,18.245,61200.0
2014-01-21 15:20:00,23.17,23.17,23.14,23.16,87800.0,18.2372,18.2372,18.2135,18.2293,87800.0
2014-01-21 15:30:00,23.17,23.17,23.14,23.16,85600.0,18.2372,18.2372,18.2135,18.2293,85600.0
2014-01-21 15:40:00,23.17,23.18,23.16,23.16,91400.0,18.2372,18.245,18.2293,18.2293,91400.0
2014-01-21 15:50:00,23.16,23.17,23.11,23.13,301000.0,18.2293,18.2372,18.1899,18.2057,301000.0
2014-01-22 09:30:00,23.15,23.22,23.07,23.14,140000.0,18.2214,18.2765,18.1584,18.2135,140000.0
2014-01-22 09:40:00,23.15,23.25,23.14,23.2,59200.0,18.2214,18.3001,18.2135,18.2608,59200.0
2014-01-22 09:50:00,23.21,23.21,23.17,23.2,52600.0,18.2686,18.2686,18.2372,18.2608,52600.0
2014-01-22 10:00:00,23.2,23.21,23.14,23.14,55600.0,18.2608,18.2686,18.2135,18.2135,55600.0
2014-01-22 10:10:00,23.14,23.15,23.11,23.13,48400.0,18.2135,18.2214,18.1899,18.2057,48400.0
2014-01-22 10:20:00,23.13,23.18,23.12,23.16,69600.0,18.2057,18.245,18.1978,18.2293,69600.0
2014-01-22 10:30:00,23.16,23.2,23.14,23.2,24800.0,18.2293,18.2608,18.2135,18.2608,24800.0
2014-01-22 10:40:00,23.19,23.21,23.17,23.18,37000.0,18.2529,18.2686,18.2372,18.245,37000.0
2014-01-22 10:50:00,23.18,23.18,23.15,23.16,17000.0,18.245,18.245,18.2214,18.2293,17000.0
2014-01-22 11:00:00,23.16,23.17,23.14,23.16,61400.0,18.2293,18.2372,18.2135,18.2293,61400.0
2014-01-22 11:10:00,23.15,23.18,23.12,23.12,37200.0,18.2214,18.245,18.1978,18.1978,37200.0
2014-01-22 11:20:00,23.12,23.17,23.12,23.15,29000.0,18.1978,18.2372,18.1978,18.2214,29000.0
2014-01-22 11:30:00,23.16,23.17,23.13,23.14,17400.0,18.2293,18.2372,18.2057,18.2135,17400.0
2014-01-22 11:40:00,23.15,23.15,23.1,23.1,39200.0,18.2214,18.2214,18.1821,18.1821,39200.0
2014-01-22 11:50:00,23.1,23.14,23.1,23.13,102200.0,18.1821,18.2135,18.1821,18.2057,102200.0
2014-01-22 12:00:00,23.12,23.15,23.11,23.11,51800.0,18.1978,18.2214,18.1899,18.1899,51800.0
2014-01-22 12:10:00,23.12,23.13,23.11,23.11,100400.0,18.1978,18.2057,18.1899,18.1899,100400.0
2014-01-22 12:20:00,23.11,23.12,23.09,23.09,81400.0,18.1899,18.1978,18.1742,18.1742,81400.0
2014-01-22 12:30:00,23.09,23.1,23.09,23.1,35000.0,18.1742,18.1821,18.1742,18.1821,35000.0
2014-01-22 12:40:00,23.09,23.11,23.09,23.09,35800.0,18.1742,18.1899,18.1742,18.1742,35800.0
2014-01-22 12:50:00,23.09,23.09,23.07,23.07,60400.0,18.1742,18.1742,18.1584,18.1584,60400.0
2014-01-22 13:00:00,23.08,23.08,23.05,23.06,60200.0,18.1663,18.1663,18.1427,18.1506,60200.0
2014-01-22 13:10:00,23.06,23.08,23.05,23.07,53200.0,18.1506,18.1663,18.1427,18.1584,53200.0
2014-01-22 13:20:00,23.07,23.09,23.07,23.09,48600.0,18.1584,18.1742,18.1584,18.1742,48600.0
2014-01-22 13:30:00,23.09,23.09,23.07,23.07,57600.0,18.1742,18.1742,18.1584,18.1584,57600.0
2014-01-22 13:40:00,23.08,23.08,23.05,23.05,64600.0,18.1663,18.1663,18.1427,18.1427,64600.0
2014-01-22 13:50:00,23.05,23.05,23.03,23.04,52800.0,18.1427,18.1427,18.127,18.1348,52800.0
2014-01-22 14:00:00,23.05,23.07,23.03,23.07,125800.0,18.1427,18.1584,18.127,18.1584,125800.0
2014-01-22 14:10:00,23.08,23.15,23.08,23.15,48800.0,18.1663,18.2214,18.1663,18.2214,48800.0
2014-01-22 14:20:00,23.15,23.16,23.14,23.15,23400.0,18.2214,18.2293,18.2135,18.2214,23400.0
2014-01-22 14:30:00,23.15,23.18,23.15,23.18,28400.0,18.2214,18.245,18.2214,18.245,28400.0
2014-01-22 14:40:00,23.18,23.18,23.14,23.14,53400.0,18.245,18.245,18.2135,18.2135,53400.0
2014-01-22 14:50:00,23.14,23.17,23.13,23.15,151800.0,18.2135,18.2372,18.2057,18.2214,151800.0
2014-01-22 15:00:00,23.15,23.16,23.13,23.15,187800.0,18.2214,18.2293,18.2057,18.2214,187800.0
2014-01-22 15:10:00,23.15,23.16,23.13,23.14,121800.0,18.2214,18.2293,18.2057,18.2135,121800.0
2014-01-22 15:20:00,23.14,23.15,23.11,23.11,105000.0,18.2135,18.2214,18.1899,18.1899,105000.0
2014-01-22 15:30:00,23.11,23.12,23.08,23.09,195200.0,18.1899,18.1978,18.1663,18.1742,195200.0
2014-01-22 15:40:00,23.09,23.1,23.04,23.06,419400.0,18.1742,18.1821,18.1348,18.1506,419400.0
2014-01-22 15:50:00,23.05,23.05,23.01,23.03,847800.0,18.1427,18.1427,18.1112,18.127,847800.0
2014-01-23 09:30:00,22.99,23.06,22.8,22.83,162400.0,18.0955,18.1506,17.9459,17.9695,162400.0
2014-01-23 09:40:00,22.82,22.89,22.8,22.84,179400.0,17.9617,18.0168,17.9459,17.9774,179400.0
2014-01-23 09:50:00,22.84,22.86,22.77,22.78,199600.0,17.9774,17.9932,17.9223,17.9302,199600.0
2014-01-23 10:00:00,22.78,22.82,22.75,22.75,270600.0,17.9302,17.9617,17.9066,17.9066,270600.0
2014-01-23 10:10:00,22.75,22.75,22.7,22.74,81000.0,17.9066,17.9066,17.8672,17.8987,81000.0
2014-01-23 10:20:00,22.74,22.75,22.68,22.68,56200.0,17.8987,17.9066,17.8515,17.8515,56200.0
2014-01-23 10:30:00,22.68,22.75,22.68,22.72,107000.0,17.8515,17.9066,17.8515,17.883,107000.0
2014-01-23 10:40:00,22.72,22.73,22.68,22.71,50600.0,17.883,17.8908,17.8515,17.8751,50600.0
2014-01-23 10:50:00,22.71,22.71,22.66,22.68,99400.0,17.8751,17.8751,17.8357,17.8515,99400.0
2014-01-23 11:00:00,22.68,22.68,22.63,22.65,39400.0,17.8515,17.8515,17.8121,17.8279,39400.0
2014-01-23 11:10:00,22.65,22.66,22.6,22.64,191800.0,17.8279,17.8357,17.7885,17.82,191800.0
2014-01-23 11:20:00,22.64,22.64,22.61,22.61,211800.0,17.82,17.82,17.7964,17.7964,211800.0
2014-01-23 11:30:00,22.62,22.62,22.56,22.58,243800.0,17.8042,17.8042,17.757,17.7728,243800.0
2014-01-23 11:40:00,22.58,22.6,22.56,22.58,226400.0,17.7728,17.7885,17.757,17.7728,226400.0
2014-01-23 11:50:00,22.58,22.71,22.56,22.71,170400.0,17.7728,17.8751,17.757,17.8751,170400.0
2014-01-23 12:00:00,22.71,22.73,22.7,22.7,58600.0,17.8751,17.8908,17.8672,17.8672,58600.0
2014-01-23 12:10:00,22.7,22.74,22.7,22.73,52600.0,17.8672,17.8987,17.8672,17.8908,52600.0
2014-01-23 12:20:00,22.74,22.75,22.71,22.72,34400.0,17.8987,17.9066,17.8751,17.883,34400.0
2014-01-23 12:30:00,22.72,22.73,22.7,22.73,50800.0,17.883,17.8908,17.8672,17.8908,50800.0
2014-01-23 12:40:00,22.72,22.75,22.72,22.74,42200.0,17.883,17.9066,17.883,17.8987,42200.0
2014-01-23 12:50:00,22.74,22.74,22.65,22.67,87800.0,17.8987,17.8987,17.8279,17.8436,87800.0
2014-01-23 13:00:00,22.67,22.68,22.65,22.67,82600.0,17.8436,17.8515,17.8279,17.8436,82600.0
2014-01-23 13:10:00,22.68,22.68,22.63,22.65,102400.0,17.8515,17.8515,17.8121,17.8279,102400.0
2014-01-23 13:20:00,22.65,22.66,22.57,22.61,175200.0,17.8279,17.8357,17.7649,17.7964,175200.0
2014-01-23 13:30:00,22.61,22.61,22.58,22.58,155200.0,17.7964,17.7964,17.7728,17.7728,155200.0
2014-01-23 13:40:00,22.58,22.61,22.56,22.59,51000.0,17.7728,17.7964,17.757,17.7806,51000.0
2014-01-23 13:50:00,22.59,22.61,22.46,22.47,191600.0,17.7806,17.7964,17.6783,17.6862,191600.0
2014-01-23 14:00:00,22.47,22.6,22.47,22.58,141600.0,17.6862,17.7885,17.6862,17.7728,141600.0
2014-01-23 14:10:00,22.58,22.6,22.54,22.57,143200.0,17.7728,17.7885,17.7413,17.7649,143200.0
2014-01-23 14:20:00,22.57,22.57,22.52,22.57,134600.0,17.7649,17.7649,17.7255,17.7649,134600.0
2014-01-23 14:30:00,22.56,22.6,22.56,22.58,77600.0,17.757,17.7885,17.757,17.7728,77600.0
2014-01-23 14:40:00,22.58,22.59,22.56,22.56,64800.0,17.7728,17.7806,17.757,17.757,64800.0
2014-01-23 14:50:00,22.56,22.58,22.53,22.58,156800.0,17.757,17.7728,17.7334,17.7728,156800.0
2014-01-23 15:00:00,22.58,22.59,22.56,22.59,123600.0,17.7728,17.7806,17.757,17.7806,123600.0
2014-01-23 15:10:00,22.58,22.59,22.54,22.55,124400.0,17.7728,17.7806,17.7413,17.7491,124400.0
2014-01-23 15:20:00,22.55,22.56,22.54,22.55,185400.0,17.7491,17.757,17.7413,17.7491,185400.0
2014-01-23 15:30:00,22.55,22.55,22.51,22.52,418200.0,17.7491,17.7491,17.7177,17.7255,418200.0
2014-01-23 15:40:00,22.52,22.53,22.48,22.49,548800.0,17.7255,17.7334,17.6941,17.7019,548800.0
2014-01-23 15:50:00,22.49,22.52,22.46,22.5,947400.0,17.7019,17.7255,17.6783,17.7098,947400.0
2014-01-24 09:30:00,22.39,22.45,22.3,22.32,131200.0,17.6232,17.6704,17.5524,17.5681,131200.0
2014-01-24 09:40:00,22.33,22.39,22.3,22.33,154600.0,17.576,17.6232,17.5524,17.576,154600.0
2014-01-24 09:50:00,22.34,22.34,22.22,22.23,165600.0,17.5839,17.5839,17.4894,17.4973,165600.0
2014-01-24 10:00:00,22.23,22.27,22.2,22.27,111400.0,17.4973,17.5288,17.4737,17.5288,111400.0
2014-01-24 10:10:00,22.27,22.32,22.23,22.25,97600.0,17.5288,17.5681,17.4973,17.513,97600.0
2014-01-24 10:20:00,22.25,22.28,22.24,22.28,128000.0,17.513,17.5366,17.5051,17.5366,128000.0
2014-01-24 10:30:00,22.27,22.29,22.21,22.27,117000.0,17.5288,17.5445,17.4815,17.5288,117000.0
2014-01-24 10:40:00,22.27,22.28,22.23,22.25,84200.0,17.5288,17.5366,17.4973,17.513,84200.0
2014-01-24 10:50:00,22.25,22.31,22.25,22.28,100400.0,17.513,17.5602,17.513,17.5366,100400.0
2014-01-24 11:00:00,22.28,22.37,22.28,22.3,89400.0,17.5366,17.6075,17.5366,17.5524,89400.0
2014-01-24 11:10:00,22.3,22.31,22.24,22.24,82800.0,17.5524,17.5602,17.5051,17.5051,82800.0
2014-01-24 11:20:00,22.23,22.27,22.22,22.23,46800.0,17.4973,17.5288,17.4894,17.4973,46800.0
2014-01-24 11:30:00,22.24,22.27,22.22,22.27,44800.0,17.5051,17.5288,17.4894,17.5288,44800.0
2014-01-24 11:40:00,22.28,22.3,22.27,22.28,36400.0,17.5366,17.5524,17.5288,17.5366,36400.0
2014-01-24 11:50:00,22.28,22.28,22.24,22.26,32600.0,17.5366,17.5366,17.5051,17.5209,32600.0
2014-01-24 12:00:00,22.27,22.29,22.24,22.24,44200.0,17.5288,17.5445,17.5051,17.5051,44200.0
2014-01-24 12:10:00,22.24,22.25,22.22,22.22,78000.0,17.5051,17.513,17.4894,17.4894,78000.0
2014-01-24 12:20:00,22.21,22.24,22.21,22.22,50800.0,17.4815,17.5051,17.4815,17.4894,50800.0
2014-01-24 12:30:00,22.22,22.23,22.18,22.21,120000.0,17.4894,17.4973,17.4579,17.4815,120000.0
2014-01-24 12:40:00,22.21,22.21,22.16,22.16,29800.0,17.4815,17.4815,17.4422,17.4422,29800.0
2014-01-24 12:50:00,22.15,22.22,22.15,22.22,65200.0,17.4343,17.4894,17.4343,17.4894,65200.0
2014-01-24 13:00:00,22.21,22.22,22.18,22.2,50400.0,17.4815,17.4894,17.4579,17.4737,50400.0
2014-01-24 13:10:00,22.2,22.21,22.18,22.21,26200.0,17.4737,17.4815,17.4579,17.4815,26200.0
2014-01-24 13:20:00,22.21,22.21,22.16,22.16,61800.0,17.4815,17.4815,17.4422,17.4422,61800.0
2014-01-24 13:30:00,22.16,22.17,22.13,22.14,60200.0,17.4422,17.4501,17.4186,17.4264,60200.0
2014-01-24 13:40:00,22.14,22.14,22.09,22.12,69400.0,17.4264,17.4264,17.3871,17.4107,69400.0
2014-01-24 13:50:00,22.13,22.13,22.08,22.11,136000.0,17.4186,17.4186,17.3792,17.4028,136000.0
2014-01-24 14:00:00,22.11,22.11,22.08,22.1,38400.0,17.4028,17.4028,17.3792,17.395,38400.0
2014-01-24 14:10:00,22.1,22.1,22.05,22.06,121400.0,17.395,17.395,17.3556,17.3635,121400.0
2014-01-24 14:20:00,22.07,22.09,22.04,22.05,89200.0,17.3713,17.3871,17.3477,17.3556,89200.0
2014-01-24 14:30:00,22.05,22.07,22.03,22.07,160600.0,17.3556,17.3713,17.3399,17.3713,160600.0
2014-01-24 14:40:00,22.06,22.09,22.03,22.09,159600.0,17.3635,17.3871,17.3399,17.3871,159600.0
2014-01-24 14:50:00,22.09,22.13,22.09,22.11,63400.0,17.3871,17.4186,17.3871,17.4028,63400.0
2014-01-24 15:00:00,22.11,22.11,22.08,22.09,69000.0,17.4028,17.4028,17.3792,17.3871,69000.0
2014-01-24 15:10:00,22.09,22.09,22.05,22.06,79600.0,17.3871,17.3871,17.3556,17.3635,79600.0
2014-01-24 15:20:00,22.06,22.06,22.04,22.05,74800.0,17.3635,17.3635,17.3477,17.3556,74800.0
2014-01-24 15:30:00,22.06,22.06,22.03,22.05,79200.0,17.3635,17.3635,17.3399,17.3556,79200.0
2014-01-24 15:40:00,22.05,22.08,22.03,22.03,109000.0,17.3556,17.3792,17.3399,17.3399,109000.0
2014-01-24 15:50:00,22.03,22.08,22.02,22.04,252000.0,17.3399,17.3792,17.332,17.3477,252000.0
2014-01-27 09:30:00,22.09,22.24,22.02,22.07,73200.0,17.3871,17.5051,17.332,17.3713,73200.0
2014-01-27 09:40:00,22.08,22.21,22.08,22.16,104600.0,17.3792,17.4815,17.3792,17.4422,104600.0
2014-01-27 09:50:00,22.17,22.23,22.15,22.19,88000.0,17.4501,17.4973,17.4343,17.4658,88000.0
2014-01-27 10:00:00,22.2,22.23,22.17,22.19,76400.0,17.4737,17.4973,17.4501,17.4658,76400.0
2014-01-27 10:10:00,22.19,22.19,22.12,22.16,32800.0,17.4658,17.4658,17.4107,17.4422,32800.0
2014-01-27 10:20:00,22.17,22.17,22.07,22.08,80400.0,17.4501,17.4501,17.3713,17.3792,80400.0
2014-01-27 10:30:00,22.09,22.17,22.07,22.08,28400.0,17.3871,17.4501,17.3713,17.3792,28400.0
2014-01-27 10:40:00,22.08,22.17,22.08,22.17,33000.0,17.3792,17.4501,17.3792,17.4501,33000.0
2014-01-27 10:50:00,22.16,22.17,22.13,22.13,184000.0,17.4422,17.4501,17.4186,17.4186,184000.0
2014-01-27 11:00:00,22.13,22.16,22.11,22.13,221600.0,17.4186,17.4422,17.4028,17.4186,221600.0
2014-01-27 11:10:00,22.13,22.14,22.09,22.13,136000.0,17.4186,17.4264,17.3871,17.4186,136000.0
2014-01-27 11:20:00,22.13,22.15,22.1,22.11,102800.0,17.4186,17.4343,17.395,17.4028,102800.0
2014-01-27 11:30:00,22.11,22.14,22.08,22.09,42200.0,17.4028,17.4264,17.3792,17.3871,42200.0
2014-01-27 11:40:00,22.09,22.13,22.09,22.11,16400.0,17.3871,17.4186,17.3871,17.4028,16400.0
2014-01-27 11:50:00,22.11,22.11,22.07,22.09,26200.0,17.4028,17.4028,17.3713,17.3871,26200.0
2014-01-27 12:00:00,22.07,22.07,22.02,22.04,38400.0,17.3713,17.3713,17.332,17.3477,38400.0
2014-01-27 12:10:00,22.03,22.05,22.01,22.01,21800.0,17.3399,17.3556,17.3241,17.3241,21800.0
2014-01-27 12:20:00,22.0,22.02,21.93,22.02,48000.0,17.3162,17.332,17.2611,17.332,48000.0
2014-01-27 12:30:00,22.01,22.04,22.0,22.03,35600.0,17.3241,17.3477,17.3162,17.3399,35600.0
2014-01-27 12:40:00,22.04,22.1,22.03,22.09,43200.0,17.3477,17.395,17.3399,17.3871,43200.0
2014-01-27 12:50:00,22.09,22.11,22.05,22.05,26600.0,17.3871,17.4028,17.3556,17.3556,26600.0
2014-01-27 13:00:00,22.04,22.08,22.03,22.07,37800.0,17.3477,17.3792,17.3399,17.3713,37800.0
2014-01-27 13:10:00,22.07,22.1,22.04,22.04,43800.0,17.3713,17.395,17.3477,17.3477,43800.0
2014-01-27 13:20:00,22.05,22.06,22.02,22.03,16400.0,17.3556,17.3635,17.332,17.3399,16400.0
2014-01-27 13:30:00,22.04,22.06,22.01,22.06,29200.0,17.3477,17.3635,17.3241,17.3635,29200.0
2014-01-27 13:40:00,22.05,22.14,22.05,22.14,35600.0,17.3556,17.4264,17.3556,17.4264,35600.0
2014-01-27 13:50:00,22.14,22.14,22.07,22.07,57400.0,17.4264,17.4264,17.3713,17.3713,57400.0
2014-01-27 14:00:00,22.08,22.12,22.08,22.09,47800.0,17.3792,17.4107,17.3792,17.3871,47800.0
2014-01-27 14:10:00,22.09,22.14,22.09,22.1,27400.0,17.3871,17.4264,17.3871,17.395,27400.0
2014-01-27 14:20:00,22.1,22.11,22.09,22.11,28800.0,17.395,17.4028,17.3871,17.4028,28800.0
2014-01-27 14:30:00,22.11,22.14,22.1,22.13,23600.0,17.4028,17.4264,17.395,17.4186,23600.0
2014-01-27 14:40:00,22.14,22.15,22.13,22.15,15200.0,17.4264,17.4343,17.4186,17.4343,15200.0
2014-01-27 14:50:00,22.15,22.17,22.14,22.16,37400.0,17.4343,17.4501,17.4264,17.4422,37400.0
2014-01-27 15:00:00,22.16,22.16,22.11,22.13,35800.0,17.4422,17.4422,17.4028,17.4186,35800.0
2014-01-27 15:10:00,22.13,22.16,22.11,22.14,32400.0,17.4186,17.4422,17.4028,17.4264,32400.0
2014-01-27 15:20:00,22.14,22.14,22.11,22.12,40000.0,17.4264,17.4264,17.4028,17.4107,40000.0
2014-01-27 15:30:00,22.12,22.14,22.1,22.11,48400.0,17.4107,17.4264,17.395,17.4028,48400.0
2014-01-27 15:40:00,22.11,22.11,22.07,22.09,72000.0,17.4028,17.4028,17.3713,17.3871,72000.0
2014-01-27 15:50:00,22.09,22.1,22.03,22.03,135800.0,17.3871,17.395,17.3399,17.3399,135800.0
2014-01-28 09:30:00,22.08,22.22,22.01,22.13,122800.0,17.3792,17.4894,17.3241,17.4186,122800.0
2014-01-28 09:40:00,22.13,22.16,22.09,22.16,71400.0,17.4186,17.4422,17.3871,17.4422,71400.0
2014-01-28 09:50:00,22.17,22.22,22.14,22.21,64800.0,17.4501,17.4894,17.4264,17.4815,64800.0
2014-01-28 10:00:00,22.2,22.34,22.2,22.32,99200.0,17.4737,17.5839,17.4737,17.5681,99200.0
2014-01-28 10:10:00,22.32,22.34,22.29,22.33,103200.0,17.5681,17.5839,17.5445,17.576,103200.0
2014-01-28 10:20:00,22.33,22.39,22.33,22.36,105600.0,17.576,17.6232,17.576,17.5996,105600.0
2014-01-28 10:30:00,22.36,22.39,22.34,22.38,48800.0,17.5996,17.6232,17.5839,17.6153,48800.0
2014-01-28 10:40:00,22.38,22.38,22.33,22.35,29400.0,17.6153,17.6153,17.576,17.5917,29400.0
2014-01-28 10:50:00,22.35,22.35,22.29,22.29,53000.0,17.5917,17.5917,17.5445,17.5445,53000.0
2014-01-28 11:00:00,22.29,22.33,22.29,22.29,85800.0,17.5445,17.576,17.5445,17.5445,85800.0
2014-01-28 11:10:00,22.29,22.31,22.24,22.24,44800.0,17.5445,17.5602,17.5051,17.5051,44800.0
2014-01-28 11:20:00,22.24,22.26,22.22,22.24,34200.0,17.5051,17.5209,17.4894,17.5051,34200.0
2014-01-28 11:30:00,22.24,22.28,22.24,22.25,51400.0,17.5051,17.5366,17.5051,17.513,51400.0
2014-01-28 11:40:00,22.25,22.26,22.22,22.24,38600.0,17.513,17.5209,17.4894,17.5051,38600.0
2014-01-28 11:50:00,22.24,22.27,22.24,22.27,78400.0,17.5051,17.5288,17.5051,17.5288,78400.0
2014-01-28 12:00:00,22.27,22.28,22.24,22.28,46000.0,17.5288,17.5366,17.5051,17.5366,46000.0
2014-01-28 12:10:00,22.28,22.33,22.27,22.32,119600.0,17.5366,17.576,17.5288,17.5681,119600.0
2014-01-28 12:20:00,22.31,22.33,22.29,22.32,48200.0,17.5602,17.576,17.5445,17.5681,48200.0
2014-01-28 12:30:00,22.32,22.36,22.32,22.34,40600.0,17.5681,17.5996,17.5681,17.5839,40600.0
2014-01-28 12:40:00,22.34,22.36,22.33,22.34,158400.0,17.5839,17.5996,17.576,17.5839,158400.0
2014-01-28 12:50:00,22.34,22.35,22.33,22.35,48400.0,17.5839,17.5917,17.576,17.5917,48400.0
2014-01-28 13:00:00,22.35,22.36,22.31,22.31,49200.0,17.5917,17.5996,17.5602,17.5602,49200.0
2014-01-28 13:10:00,22.32,22.35,22.32,22.34,47600.0,17.5681,17.5917,17.5681,17.5839,47600.0
2014-01-28 13:20:00,22.35,22.39,22.34,22.39,67400.0,17.5917,17.6232,17.5839,17.6232,67400.0
2014-01-28 13:30:00,22.38,22.39,22.36,22.36,120800.0,17.6153,17.6232,17.5996,17.5996,120800.0
2014-01-28 13:40:00,22.36,22.38,22.34,22.35,61200.0,17.5996,17.6153,17.5839,17.5917,61200.0
2014-01-28 13:50:00,22.35,22.36,22.32,22.33,48600.0,17.5917,17.5996,17.5681,17.576,48600.0
2014-01-28 14:00:00,22.33,22.36,22.33,22.36,50400.0,17.576,17.5996,17.576,17.5996,50400.0
2014-01-28 14:10:00,22.36,22.38,22.36,22.38,46200.0,17.5996,17.6153,17.5996,17.6153,46200.0
2014-01-28 14:20:00,22.38,22.41,22.37,22.4,51800.0,17.6153,17.639,17.6075,17.6311,51800.0
2014-01-28 14:30:00,22.4,22.41,22.4,22.4,127600.0,17.6311,17.639,17.6311,17.6311,127600.0
2014-01-28 14:40:00,22.41,22.46,22.4,22.45,91800.0,17.639,17.6783,17.6311,17.6704,91800.0
2014-01-28 14:50:00,22.45,22.45,22.41,22.41,99200.0,17.6704,17.6704,17.639,17.639,99200.0
2014-01-28 15:00:00,22.41,22.44,22.4,22.44,83800.0,17.639,17.6626,17.6311,17.6626,83800.0
2014-01-28 15:10:00,22.44,22.47,22.43,22.47,93000.0,17.6626,17.6862,17.6547,17.6862,93000.0
2014-01-28 15:20:00,22.46,22.49,22.46,22.49,63600.0,17.6783,17.7019,17.6783,17.7019,63600.0
2014-01-28 15:30:00,22.48,22.52,22.48,22.5,145400.0,17.6941,17.7255,17.6941,17.7098,145400.0
2014-01-28 15:40:00,22.5,22.52,22.49,22.5,166400.0,17.7098,17.7255,17.7019,17.7098,166400.0
2014-01-28 15:50:00,22.51,22.53,22.48,22.53,323000.0,17.7177,17.7334,17.6941,17.7334,323000.0
2014-01-29 09:30:00,22.31,22.68,22.28,22.49,82000.0,17.5602,17.8515,17.5366,17.7019,82000.0
2014-01-29 09:40:00,22.52,22.58,22.49,22.5,160200.0,17.7255,17.7728,17.7019,17.7098,160200.0
2014-01-29 09:50:00,22.5,22.54,22.44,22.51,69800.0,17.7098,17.7413,17.6626,17.7177,69800.0
2014-01-29 10:00:00,22.51,22.55,22.49,22.5,86800.0,17.7177,17.7491,17.7019,17.7098,86800.0
2014-01-29 10:10:00,22.5,22.54,22.49,22.53,78200.0,17.7098,17.7413,17.7019,17.7334,78200.0
2014-01-29 10:20:00,22.53,22.55,22.47,22.48,89400.0,17.7334,17.7491,17.6862,17.6941,89400.0
2014-01-29 10:30:00,22.48,22.49,22.42,22.44,116800.0,17.6941,17.7019,17.6468,17.6626,116800.0
2014-01-29 10:40:00,22.45,22.53,22.44,22.49,29800.0,17.6704,17.7334,17.6626,17.7019,29800.0
2014-01-29 10:50:00,22.49,22.57,22.49,22.56,45200.0,17.7019,17.7649,17.7019,17.757,45200.0
2014-01-29 11:00:00,22.56,22.58,22.55,22.55,95000.0,17.757,17.7728,17.7491,17.7491,95000.0
2014-01-29 11:10:00,22.56,22.58,22.54,22.54,67600.0,17.757,17.7728,17.7413,17.7413,67600.0
2014-01-29 11:20:00,22.55,22.58,22.5,22.5,106400.0,17.7491,17.7728,17.7098,17.7098,106400.0
2014-01-29 11:30:00,22.5,22.51,22.46,22.46,80800.0,17.7098,17.7177,17.6783,17.6783,80800.0
2014-01-29 11:40:00,22.45,22.46,22.4,22.4,71800.0,17.6704,17.6783,17.6311,17.6311,71800.0
2014-01-29 11:50:00,22.4,22.42,22.39,22.42,37800.0,17.6311,17.6468,17.6232,17.6468,37800.0
2014-01-29 12:00:00,22.43,22.44,22.38,22.38,51400.0,17.6547,17.6626,17.6153,17.6153,51400.0
2014-01-29 12:10:00,22.38,22.44,22.38,22.44,61000.0,17.6153,17.6626,17.6153,17.6626,61000.0
2014-01-29 12:20:00,22.43,22.5,22.43,22.5,98200.0,17.6547,17.7098,17.6547,17.7098,98200.0
2014-01-29 12:30:00,22.49,22.49,22.41,22.42,37600.0,17.7019,17.7019,17.639,17.6468,37600.0
2014-01-29 12:40:00,22.42,22.43,22.42,22.43,21400.0,17.6468,17.6547,17.6468,17.6547,21400.0
2014-01-29 12:50:00,22.43,22.45,22.43,22.45,20800.0,17.6547,17.6704,17.6547,17.6704,20800.0
2014-01-29 13:00:00,22.45,22.45,22.42,22.45,55600.0,17.6704,17.6704,17.6468,17.6704,55600.0
2014-01-29 13:10:00,22.45,22.45,22.42,22.43,35200.0,17.6704,17.6704,17.6468,17.6547,35200.0
2014-01-29 13:20:00,22.43,22.45,22.42,22.45,38600.0,17.6547,17.6704,17.6468,17.6704,38600.0
2014-01-29 13:30:00,22.43,22.47,22.43,22.46,39200.0,17.6547,17.6862,17.6547,17.6783,39200.0
2014-01-29 13:40:00,22.46,22.47,22.43,22.46,47600.0,17.6783,17.6862,17.6547,17.6783,47600.0
2014-01-29 13:50:00,22.46,22.5,22.45,22.49,47600.0,17.6783,17.7098,17.6704,17.7019,47600.0
2014-01-29 14:00:00,22.49,22.54,22.41,22.46,82400.0,17.7019,17.7413,17.639,17.6783,82400.0
2014-01-29 14:10:00,22.46,22.46,22.31,22.33,131600.0,17.6783,17.6783,17.5602,17.576,131600.0
2014-01-29 14:20:00,22.33,22.4,22.32,22.39,69000.0,17.576,17.6311,17.5681,17.6232,69000.0
2014-01-29 14:30:00,22.38,22.43,22.36,22.42,76600.0,17.6153,17.6547,17.5996,17.6468,76600.0
2014-01-29 14:40:00,22.43,22.43,22.35,22.36,53600.0,17.6547,17.6547,17.5917,17.5996,53600.0
2014-01-29 14:50:00,22.36,22.38,22.3,22.33,67800.0,17.5996,17.6153,17.5524,17.576,67800.0
2014-01-29 15:00:00,22.32,22.34,22.29,22.32,68200.0,17.5681,17.5839,17.5445,17.5681,68200.0
2014-01-29 15:10:00,22.32,22.32,22.27,22.28,87000.0,17.5681,17.5681,17.5288,17.5366,87000.0
2014-01-29 15:20:00,22.27,22.32,22.27,22.28,62400.0,17.5288,17.5681,17.5288,17.5366,62400.0
2014-01-29 15:30:00,22.28,22.3,22.25,22.3,109800.0,17.5366,17.5524,17.513,17.5524,109800.0
2014-01-29 15:40:00,22.29,22.34,22.28,22.33,138600.0,17.5445,17.5839,17.5366,17.576,138600.0
2014-01-29 15:50:00,22.32,22.33,22.28,22.31,260600.0,17.5681,17.576,17.5366,17.5602,260600.0
2014-01-30 09:30:00,22.52,22.57,22.45,22.5,70600.0,17.7255,17.7649,17.6704,17.7098,70600.0
2014-01-30 09:40:00,22.49,22.49,22.38,22.39,43400.0,17.7019,17.7019,17.6153,17.6232,43400.0
2014-01-30 09:50:00,22.4,22.49,22.4,22.46,40400.0,17.6311,17.7019,17.6311,17.6783,40400.0
2014-01-30 10:00:00,22.46,22.49,22.42,22.46,21400.0,17.6783,17.7019,17.6468,17.6783,21400.0
2014-01-30 10:10:00,22.47,22.5,22.44,22.5,76000.0,17.6862,17.7098,17.6626,17.7098,76000.0
2014-01-30 10:20:00,22.5,22.57,22.5,22.54,106600.0,17.7098,17.7649,17.7098,17.7413,106600.0
2014-01-30 10:30:00,22.55,22.55,22.47,22.47,32600.0,17.7491,17.7491,17.6862,17.6862,32600.0
2014-01-30 10:40:00,22.48,22.48,22.4,22.4,58600.0,17.6941,17.6941,17.6311,17.6311,58600.0
2014-01-30 10:50:00,22.39,22.5,22.39,22.49,147200.0,17.6232,17.7098,17.6232,17.7019,147200.0
2014-01-30 11:00:00,22.49,22.5,22.45,22.47,62200.0,17.7019,17.7098,17.6704,17.6862,62200.0
2014-01-30 11:10:00,22.46,22.49,22.46,22.48,63400.0,17.6783,17.7019,17.6783,17.6941,63400.0
2014-01-30 11:20:00,22.48,22.49,22.48,22.49,111600.0,17.6941,17.7019,17.6941,17.7019,111600.0
2014-01-30 11:30:00,22.5,22.6,22.49,22.6,55600.0,17.7098,17.7885,17.7019,17.7885,55600.0
2014-01-30 11:40:00,22.6,22.63,22.57,22.62,77000.0,17.7885,17.8121,17.7649,17.8042,77000.0
2014-01-30 11:50:00,22.62,22.63,22.6,22.61,54800.0,17.8042,17.8121,17.7885,17.7964,54800.0
2014-01-30 12:00:00,22.61,22.61,22.6,22.61,47800.0,17.7964,17.7964,17.7885,17.7964,47800.0
2014-01-30 12:10:00,22.61,22.62,22.6,22.61,40800.0,17.7964,17.8042,17.7885,17.7964,40800.0
2014-01-30 12:20:00,22.61,22.63,22.61,22.61,56800.0,17.7964,17.8121,17.7964,17.7964,56800.0
2014-01-30 12:30:00,22.61,22.63,22.61,22.63,42000.0,17.7964,17.8121,17.7964,17.8121,42000.0
2014-01-30 12:40:00,22.63,22.68,22.63,22.68,82800.0,17.8121,17.8515,17.8121,17.8515,82800.0
2014-01-30 12:50:00,22.68,22.68,22.64,22.65,144400.0,17.8515,17.8515,17.82,17.8279,144400.0
2014-01-30 13:00:00,22.65,22.68,22.64,22.67,104600.0,17.8279,17.8515,17.82,17.8436,104600.0
2014-01-30 13:10:00,22.67,22.82,22.67,22.78,322000.0,17.8436,17.9617,17.8436,17.9302,322000.0
2014-01-30 13:20:00,22.78,22.78,22.67,22.67,69000.0,17.9302,17.9302,17.8436,17.8436,69000.0
2014-01-30 13:30:00,22.68,22.68,22.64,22.64,44000.0,17.8515,17.8515,17.82,17.82,44000.0
2014-01-30 13:40:00,22.64,22.69,22.62,22.68,45800.0,17.82,17.8593,17.8042,17.8515,45800.0
2014-01-30 13:50:00,22.68,22.7,22.67,22.68,50000.0,17.8515,17.8672,17.8436,17.8515,50000.0
2014-01-30 14:00:00,22.68,22.68,22.62,22.63,63200.0,17.8515,17.8515,17.8042,17.8121,63200.0
2014-01-30 14:10:00,22.63,22.67,22.63,22.66,110600.0,17.8121,17.8436,17.8121,17.8357,110600.0
2014-01-30 14:20:00,22.65,22.68,22.61,22.67,94000.0,17.8279,17.8515,17.7964,17.8436,94000.0
2014-01-30 14:30:00,22.67,22.68,22.67,22.67,129800.0,17.8436,17.8515,17.8436,17.8436,129800.0
2014-01-30 14:40:00,22.68,22.7,22.64,22.64,163200.0,17.8515,17.8672,17.82,17.82,163200.0
2014-01-30 14:50:00,22.64,22.68,22.63,22.66,187200.0,17.82,17.8515,17.8121,17.8357,187200.0
2014-01-30 15:00:00,22.66,22.68,22.65,22.67,199800.0,17.8357,17.8515,17.8279,17.8436,199800.0
2014-01-30 15:10:00,22.67,22.7,22.66,22.67,67800.0,17.8436,17.8672,17.8357,17.8436,67800.0
2014-01-30 15:20:00,22.67,22.68,22.65,22.66,105000.0,17.8436,17.8515,17.8279,17.8357,105000.0
2014-01-30 15:30:00,22.66,22.7,22.66,22.68,159200.0,17.8357,17.8672,17.8357,17.8515,159200.0
2014-01-30 15:40:00,22.68,22.7,22.66,22.66,216000.0,17.8515,17.8672,17.8357,17.8357,216000.0
2014-01-30 15:50:00,22.67,22.7,22.66,22.68,317800.0,17.8436,17.8672,17.8357,17.8515,317800.0
2014-01-31 09:30:00,22.43,22.43,22.04,22.25,324000.0,17.6547,17.6547,17.3477,17.513,324000.0
2014-01-31 09:40:00,22.25,22.31,22.25,22.29,104000.0,17.513,17.5602,17.513,17.5445,104000.0
2014-01-31 09:50:00,22.28,22.36,22.25,22.34,114800.0,17.5366,17.5996,17.513,17.5839,114800.0
2014-01-31 10:00:00,22.35,22.43,22.34,22.43,75000.0,17.5917,17.6547,17.5839,17.6547,75000.0
2014-01-31 10:10:00,22.42,22.47,22.37,22.46,133800.0,17.6468,17.6862,17.6075,17.6783,133800.0
2014-01-31 10:20:00,22.45,22.5,22.43,22.43,92600.0,17.6704,17.7098,17.6547,17.6547,92600.0
2014-01-31 10:30:00,22.44,22.46,22.39,22.41,66200.0,17.6626,17.6783,17.6232,17.639,66200.0
2014-01-31 10:40:00,22.42,22.48,22.34,22.47,80600.0,17.6468,17.6941,17.5839,17.6862,80600.0
2014-01-31 10:50:00,22.47,22.54,22.46,22.5,83200.0,17.6862,17.7413,17.6783,17.7098,83200.0
2014-01-31 11:00:00,22.52,22.54,22.49,22.52,73000.0,17.7255,17.7413,17.7019,17.7255,73000.0
2014-01-31 11:10:00,22.52,22.63,22.5,22.57,99200.0,17.7255,17.8121,17.7098,17.7649,99200.0
2014-01-31 11:20:00,22.58,22.64,22.57,22.64,58200.0,17.7728,17.82,17.7649,17.82,58200.0
2014-01-31 11:30:00,22.63,22.64,22.52,22.52,90000.0,17.8121,17.82,17.7255,17.7255,90000.0
2014-01-31 11:40:00,22.53,22.55,22.5,22.53,101000.0,17.7334,17.7491,17.7098,17.7334,101000.0
2014-01-31 11:50:00,22.52,22.53,22.49,22.5,60800.0,17.7255,17.7334,17.7019,17.7098,60800.0
2014-01-31 12:00:00,22.5,22.5,22.44,22.47,76800.0,17.7098,17.7098,17.6626,17.6862,76800.0
2014-01-31 12:10:00,22.47,22.52,22.47,22.49,131200.0,17.6862,17.7255,17.6862,17.7019,131200.0
2014-01-31 12:20:00,22.48,22.5,22.48,22.49,195200.0,17.6941,17.7098,17.6941,17.7019,195200.0
2014-01-31 12:30:00,22.49,22.49,22.36,22.37,140800.0,17.7019,17.7019,17.5996,17.6075,140800.0
2014-01-31 12:40:00,22.36,22.4,22.36,22.4,50000.0,17.5996,17.6311,17.5996,17.6311,50000.0
2014-01-31 12:50:00,22.4,22.47,22.4,22.45,90000.0,17.6311,17.6862,17.6311,17.6704,90000.0
2014-01-31 13:00:00,22.44,22.45,22.36,22.37,69800.0,17.6626,17.6704,17.5996,17.6075,69800.0
2014-01-31 13:10:00,22.37,22.38,22.3,22.31,66000.0,17.6075,17.6153,17.5524,17.5602,66000.0
2014-01-31 13:20:00,22.31,22.33,22.3,22.31,99000.0,17.5602,17.576,17.5524,17.5602,99000.0
2014-01-31 13:30:00,22.31,22.34,22.31,22.32,83000.0,17.5602,17.5839,17.5602,17.5681,83000.0
2014-01-31 13:40:00,22.32,22.41,22.32,22.36,136400.0,17.5681,17.639,17.5681,17.5996,136400.0
2014-01-31 13:50:00,22.37,22.42,22.36,22.42,72600.0,17.6075,17.6468,17.5996,17.6468,72600.0
2014-01-31 14:00:00,22.42,22.48,22.42,22.43,116600.0,17.6468,17.6941,17.6468,17.6547,116600.0
2014-01-31 14:10:00,22.43,22.43,22.39,22.4,104200.0,17.6547,17.6547,17.6232,17.6311,104200.0
2014-01-31 14:20:00,22.4,22.49,22.4,22.49,126000.0,17.6311,17.7019,17.6311,17.7019,126000.0
2014-01-31 14:30:00,22.49,22.53,22.48,22.48,250000.0,17.7019,17.7334,17.6941,17.6941,250000.0
2014-01-31 14:40:00,22.48,22.5,22.46,22.5,192400.0,17.6941,17.7098,17.6783,17.7098,192400.0
2014-01-31 14:50:00,22.5,22.5,22.46,22.49,89600.0,17.7098,17.7098,17.6783,17.7019,89600.0
2014-01-31 15:00:00,22.49,22.5,22.47,22.48,105200.0,17.7019,17.7098,17.6862,17.6941,105200.0
2014-01-31 15:10:00,22.47,22.49,22.47,22.47,100400.0,17.6862,17.7019,17.6862,17.6862,100400.0
2014-01-31 15:20:00,22.47,22.48,22.45,22.46,239400.0,17.6862,17.6941,17.6704,17.6783,239400.0
2014-01-31 15:30:00,22.47,22.49,22.46,22.49,165200.0,17.6862,17.7019,17.6783,17.7019,165200.0
2014-01-31 15:40:00,22.48,22.5,22.44,22.45,227800.0,17.6941,17.7098,17.6626,17.6704,227800.0
2014-01-31 15:50:00,22.45,22.46,22.42,22.43,309600.0,17.6704,17.6783,17.6468,17.6547,309600.0
2014-02-03 09:30:00,22.05,22.5,22.05,22.41,130600.0,17.3556,17.7098,17.3556,17.639,130600.0
2014-02-03 09:40:00,22.4,22.44,22.35,22.35,133800.0,17.6311,17.6626,17.5917,17.5917,133800.0
2014-02-03 09:50:00,22.36,22.41,22.36,22.41,52000.0,17.5996,17.639,17.5996,17.639,52000.0
2014-02-03 10:00:00,22.4,22.4,22.21,22.24,141000.0,17.6311,17.6311,17.4815,17.5051,141000.0
2014-02-03 10:10:00,22.23,22.24,22.09,22.09,149200.0,17.4973,17.5051,17.3871,17.3871,149200.0
2014-02-03 10:20:00,22.1,22.22,22.1,22.2,97200.0,17.395,17.4894,17.395,17.4737,97200.0
2014-02-03 10:30:00,22.2,22.2,22.13,22.19,53800.0,17.4737,17.4737,17.4186,17.4658,53800.0
2014-02-03 10:40:00,22.19,22.2,22.13,22.13,66600.0,17.4658,17.4737,17.4186,17.4186,66600.0
2014-02-03 10:50:00,22.13,22.16,22.05,22.08,124200.0,17.4186,17.4422,17.3556,17.3792,124200.0
2014-02-03 11:00:00,22.06,22.06,21.96,21.97,130800.0,17.3635,17.3635,17.2848,17.2926,130800.0
2014-02-03 11:10:00,21.98,21.99,21.94,21.97,82400.0,17.3005,17.3084,17.269,17.2926,82400.0
2014-02-03 11:20:00,21.97,22.02,21.97,22.0,98600.0,17.2926,17.332,17.2926,17.3162,98600.0
2014-02-03 11:30:00,22.0,22.02,21.97,21.98,142000.0,17.3162,17.332,17.2926,17.3005,142000.0
2014-02-03 11:40:00,21.98,22.0,21.9,21.9,147200.0,17.3005,17.3162,17.2375,17.2375,147200.0
2014-02-03 11:50:00,21.9,21.9,21.81,21.83,175000.0,17.2375,17.2375,17.1667,17.1824,175000.0
2014-02-03 12:00:00,21.83,21.85,21.79,21.85,178200.0,17.1824,17.1982,17.151,17.1982,178200.0
2014-02-03 12:10:00,21.85,21.86,21.83,21.86,84000.0,17.1982,17.206,17.1824,17.206,84000.0
2014-02-03 12:20:00,21.86,21.93,21.84,21.93,54200.0,17.206,17.2611,17.1903,17.2611,54200.0
2014-02-03 12:30:00,21.93,21.97,21.93,21.95,64800.0,17.2611,17.2926,17.2611,17.2769,64800.0
2014-02-03 12:40:00,21.95,21.97,21.92,21.95,62200.0,17.2769,17.2926,17.2533,17.2769,62200.0
2014-02-03 12:50:00,21.94,21.94,21.88,21.88,34600.0,17.269,17.269,17.2218,17.2218,34600.0
2014-02-03 13:00:00,21.89,21.89,21.75,21.79,74600.0,17.2297,17.2297,17.1195,17.151,74600.0
2014-02-03 13:10:00,21.79,21.81,21.75,21.8,71400.0,17.151,17.1667,17.1195,17.1588,71400.0
2014-02-03 13:20:00,21.8,21.82,21.74,21.74,55000.0,17.1588,17.1746,17.1116,17.1116,55000.0
2014-02-03 13:30:00,21.75,21.77,21.73,21.74,32400.0,17.1195,17.1352,17.1037,17.1116,32400.0
2014-02-03 13:40:00,21.73,21.79,21.73,21.74,55200.0,17.1037,17.151,17.1037,17.1116,55200.0
2014-02-03 13:50:00,21.74,21.77,21.72,21.76,55000.0,17.1116,17.1352,17.0959,17.1273,55000.0
2014-02-03 14:00:00,21.75,21.83,21.75,21.82,72600.0,17.1195,17.1824,17.1195,17.1746,72600.0
2014-02-03 14:10:00,21.82,21.89,21.82,21.89,91600.0,17.1746,17.2297,17.1746,17.2297,91600.0
2014-02-03 14:20:00,21.89,21.93,21.88,21.89,150400.0,17.2297,17.2611,17.2218,17.2297,150400.0
2014-02-03 14:30:00,21.89,21.89,21.79,21.8,83400.0,17.2297,17.2297,17.151,17.1588,83400.0
2014-02-03 14:40:00,21.8,21.82,21.77,21.78,89000.0,17.1588,17.1746,17.1352,17.1431,89000.0
2014-02-03 14:50:00,21.78,21.79,21.71,21.72,91000.0,17.1431,17.151,17.088,17.0959,91000.0
2014-02-03 15:00:00,21.72,21.76,21.72,21.74,77200.0,17.0959,17.1273,17.0959,17.1116,77200.0
2014-02-03 15:10:00,21.74,21.79,21.71,21.78,130800.0,17.1116,17.151,17.088,17.1431,130800.0
2014-02-03 15:20:00,21.77,21.81,21.75,21.81,89000.0,17.1352,17.1667,17.1195,17.1667,89000.0
2014-02-03 15:30:00,21.81,21.82,21.79,21.8,169800.0,17.1667,17.1746,17.151,17.1588,169800.0
2014-02-03 15:40:00,21.8,21.81,21.74,21.75,178000.0,17.1588,17.1667,17.1116,17.1195,178000.0
2014-02-03 15:50:00,21.75,21.84,21.75,21.82,335600.0,17.1195,17.1903,17.1195,17.1746,335600.0
2014-02-04 09:30:00,21.86,21.9,21.77,21.8,129200.0,17.206,17.2375,17.1352,17.1588,129200.0
2014-02-04 09:40:00,21.8,21.8,21.63,21.67,115400.0,17.1588,17.1588,17.025,17.0565,115400.0
2014-02-04 09:50:00,21.68,21.78,21.68,21.75,72200.0,17.0644,17.1431,17.0644,17.1195,72200.0
2014-02-04 10:00:00,21.75,21.75,21.66,21.68,80600.0,17.1195,17.1195,17.0486,17.0644,80600.0
2014-02-04 10:10:00,21.69,21.71,21.65,21.67,72200.0,17.0722,17.088,17.0408,17.0565,72200.0
2014-02-04 10:20:00,21.67,21.67,21.6,21.61,80600.0,17.0565,17.0565,17.0014,17.0093,80600.0
2014-02-04 10:30:00,21.61,21.68,21.61,21.66,37600.0,17.0093,17.0644,17.0093,17.0486,37600.0
2014-02-04 10:40:00,21.65,21.67,21.63,21.64,52400.0,17.0408,17.0565,17.025,17.0329,52400.0
2014-02-04 10:50:00,21.64,21.65,21.59,21.61,43800.0,17.0329,17.0408,16.9935,17.0093,43800.0
2014-02-04 11:00:00,21.6,21.66,21.59,21.64,62600.0,17.0014,17.0486,16.9935,17.0329,62600.0
2014-02-04 11:10:00,21.64,21.69,21.64,21.64,110800.0,17.0329,17.0722,17.0329,17.0329,110800.0
2014-02-04 11:20:00,21.64,21.67,21.64,21.66,50600.0,17.0329,17.0565,17.0329,17.0486,50600.0
2014-02-04 11:30:00,21.66,21.7,21.64,21.69,52000.0,17.0486,17.0801,17.0329,17.0722,52000.0
2014-02-04 11:40:00,21.68,21.73,21.65,21.73,54800.0,17.0644,17.1037,17.0408,17.1037,54800.0
2014-02-04 11:50:00,21.72,21.74,21.7,21.74,6748200.0,17.0959,17.1116,17.0801,17.1116,6748200.0
2014-02-04 12:00:00,21.74,21.86,21.74,21.81,2002000.0,17.1116,17.206,17.1116,17.1667,2002000.0
2014-02-04 12:10:00,21.81,21.81,21.7,21.7,111200.0,17.1667,17.1667,17.0801,17.0801,111200.0
2014-02-04 12:20:00,21.69,21.7,21.63,21.68,89200.0,17.0722,17.0801,17.025,17.0644,89200.0
2014-02-04 12:30:00,21.68,21.73,21.68,21.73,30400.0,17.0644,17.1037,17.0644,17.1037,30400.0
2014-02-04 12:40:00,21.72,21.73,21.68,21.7,159000.0,17.0959,17.1037,17.0644,17.0801,159000.0
2014-02-04 12:50:00,21.7,21.73,21.7,21.71,37200.0,17.0801,17.1037,17.0801,17.088,37200.0
2014-02-04 13:00:00,21.72,21.75,21.71,21.74,42600.0,17.0959,17.1195,17.088,17.1116,42600.0
2014-02-04 13:10:00,21.74,21.77,21.73,21.76,65200.0,17.1116,17.1352,17.1037,17.1273,65200.0
2014-02-04 13:20:00,21.76,21.78,21.75,21.78,29400.0,17.1273,17.1431,17.1195,17.1431,29400.0
2014-02-04 13:30:00,21.78,21.8,21.78,21.8,66000.0,17.1431,17.1588,17.1431,17.1588,66000.0
2014-02-04 13:40:00,21.8,21.8,21.79,21.79,41600.0,17.1588,17.1588,17.151,17.151,41600.0
2014-02-04 13:50:00,21.79,21.79,21.72,21.73,58200.0,17.151,17.151,17.0959,17.1037,58200.0
2014-02-04 14:00:00,21.73,21.76,21.71,21.74,50400.0,17.1037,17.1273,17.088,17.1116,50400.0
2014-02-04 14:10:00,21.74,21.79,21.74,21.78,54600.0,17.1116,17.151,17.1116,17.1431,54600.0
2014-02-04 14:20:00,21.79,21.81,21.78,21.8,70000.0,17.151,17.1667,17.1431,17.1588,70000.0
2014-02-04 14:30:00,21.8,21.81,21.78,21.81,52400.0,17.1588,17.1667,17.1431,17.1667,52400.0
2014-02-04 14:40:00,21.81,21.83,21.8,21.82,104600.0,17.1667,17.1824,17.1588,17.1746,104600.0
2014-02-04 14:50:00,21.82,21.83,21.75,21.75,93000.0,17.1746,17.1824,17.1195,17.1195,93000.0
2014-02-04 15:00:00,21.75,21.8,21.75,21.8,67400.0,17.1195,17.1588,17.1195,17.1588,67400.0
2014-02-04 15:10:00,21.8,21.8,21.78,21.79,95600.0,17.1588,17.1588,17.1431,17.151,95600.0
2014-02-04 15:20:00,21.79,21.8,21.7,21.71,119600.0,17.151,17.1588,17.0801,17.088,119600.0
2014-02-04 15:30:00,21.7,21.79,21.68,21.79,148000.0,17.0801,17.151,17.0644,17.151,148000.0
2014-02-04 15:40:00,21.79,21.83,21.79,21.8,114800.0,17.151,17.1824,17.151,17.1588,114800.0
2014-02-04 15:50:00,21.8,21.83,21.79,21.8,299600.0,17.1588,17.1824,17.151,17.1588,299600.0
2014-02-05 09:30:00,21.74,21.78,21.59,21.7,138800.0,17.1116,17.1431,16.9935,17.0801,138800.0
2014-02-05 09:40:00,21.7,21.74,21.66,21.66,60600.0,17.0801,17.1116,17.0486,17.0486,60600.0
2014-02-05 09:50:00,21.68,21.73,21.68,21.7,63200.0,17.0644,17.1037,17.0644,17.0801,63200.0
2014-02-05 10:00:00,21.7,21.79,21.69,21.7,76200.0,17.0801,17.151,17.0722,17.0801,76200.0
2014-02-05 10:10:00,21.7,21.72,21.65,21.65,58200.0,17.0801,17.0959,17.0408,17.0408,58200.0
2014-02-05 10:20:00,21.66,21.66,21.57,21.6,73400.0,17.0486,17.0486,16.9778,17.0014,73400.0
2014-02-05 10:30:00,21.61,21.63,21.58,21.63,49600.0,17.0093,17.025,16.9857,17.025,49600.0
2014-02-05 10:40:00,21.63,21.65,21.61,21.64,72800.0,17.025,17.0408,17.0093,17.0329,72800.0
2014-02-05 10:50:00,21.64,21.7,21.62,21.7,105200.0,17.0329,17.0801,17.0171,17.0801,105200.0
2014-02-05 11:00:00,21.69,21.71,21.61,21.61,69600.0,17.0722,17.088,17.0093,17.0093,69600.0
2014-02-05 11:10:00,21.61,21.65,21.61,21.63,99400.0,17.0093,17.0408,17.0093,17.025,99400.0
2014-02-05 11:20:00,21.61,21.73,21.61,21.73,46800.0,17.0093,17.1037,17.0093,17.1037,46800.0
2014-02-05 11:30:00,21.73,21.74,21.7,21.7,36600.0,17.1037,17.1116,17.0801,17.0801,36600.0
2014-02-05 11:40:00,21.7,21.75,21.69,21.74,83400.0,17.0801,17.1195,17.0722,17.1116,83400.0
2014-02-05 11:50:00,21.75,21.78,21.74,21.75,33200.0,17.1195,17.1431,17.1116,17.1195,33200.0
2014-02-05 12:00:00,21.76,21.81,21.76,21.8,26800.0,17.1273,17.1667,17.1273,17.1588,26800.0
2014-02-05 12:10:00,21.79,21.8,21.75,21.79,23400.0,17.151,17.1588,17.1195,17.151,23400.0
2014-02-05 12:20:00,21.79,21.82,21.78,21.78,29000.0,17.151,17.1746,17.1431,17.1431,29000.0
2014-02-05 12:30:00,21.79,21.81,21.78,21.79,15800.0,17.151,17.1667,17.1431,17.151,15800.0
2014-02-05 12:40:00,21.79,21.82,21.79,21.82,34200.0,17.151,17.1746,17.151,17.1746,34200.0
2014-02-05 12:50:00,21.82,21.86,21.81,21.86,37400.0,17.1746,17.206,17.1667,17.206,37400.0
2014-02-05 13:00:00,21.86,21.93,21.86,21.93,51000.0,17.206,17.2611,17.206,17.2611,51000.0
2014-02-05 13:10:00,21.93,21.93,21.92,21.92,19000.0,17.2611,17.2611,17.2533,17.2533,19000.0
2014-02-05 13:20:00,21.92,21.93,21.87,21.87,37600.0,17.2533,17.2611,17.2139,17.2139,37600.0
2014-02-05 13:30:00,21.88,21.9,21.88,21.89,20600.0,17.2218,17.2375,17.2218,17.2297,20600.0
2014-02-05 13:40:00,21.89,21.9,21.84,21.84,39400.0,17.2297,17.2375,17.1903,17.1903,39400.0
2014-02-05 13:50:00,21.85,21.85,21.83,21.83,58000.0,17.1982,17.1982,17.1824,17.1824,58000.0
2014-02-05 14:00:00,21.83,21.86,21.83,21.85,44200.0,17.1824,17.206,17.1824,17.1982,44200.0
2014-02-05 14:10:00,21.85,21.85,21.82,21.85,66000.0,17.1982,17.1982,17.1746,17.1982,66000.0
2014-02-05 14:20:00,21.85,21.88,21.85,21.88,30000.0,17.1982,17.2218,17.1982,17.2218,30000.0
2014-02-05 14:30:00,21.88,21.89,21.83,21.84,42600.0,17.2218,17.2297,17.1824,17.1903,42600.0
2014-02-05 14:40:00,21.84,21.85,21.83,21.85,16200.0,17.1903,17.1982,17.1824,17.1982,16200.0
2014-02-05 14:50:00,21.85,21.86,21.81,21.82,36400.0,17.1982,17.206,17.1667,17.1746,36400.0
2014-02-05 15:00:00,21.82,21.84,21.81,21.84,52600.0,17.1746,17.1903,17.1667,17.1903,52600.0
2014-02-05 15:10:00,21.84,21.88,21.84,21.87,64000.0,17.1903,17.2218,17.1903,17.2139,64000.0
2014-02-05 15:20:00,21.88,21.9,21.86,21.88,50800.0,17.2218,17.2375,17.206,17.2218,50800.0
2014-02-05 15:30:00,21.89,21.89,21.86,21.86,77600.0,17.2297,17.2297,17.206,17.206,77600.0
2014-02-05 15:40:00,21.86,21.89,21.85,21.89,90000.0,17.206,17.2297,17.1982,17.2297,90000.0
2014-02-05 15:50:00,21.88,21.88,21.85,21.85,127000.0,17.2218,17.2218,17.1982,17.1982,127000.0
2014-02-06 09:30:00,21.88,21.99,21.81,21.95,75200.0,17.2218,17.3084,17.1667,17.2769,75200.0
2014-02-06 09:40:00,21.92,21.99,21.91,21.98,35800.0,17.2533,17.3084,17.2454,17.3005,35800.0
2014-02-06 09:50:00,21.98,21.99,21.93,21.96,39000.0,17.3005,17.3084,17.2611,17.2848,39000.0
2014-02-06 10:00:00,21.95,21.97,21.93,21.94,44000.0,17.2769,17.2926,17.2611,17.269,44000.0
2014-02-06 10:10:00,21.93,21.96,21.91,21.95,49800.0,17.2611,17.2848,17.2454,17.2769,49800.0
2014-02-06 10:20:00,21.95,21.97,21.92,21.97,40000.0,17.2769,17.2926,17.2533,17.2926,40000.0
2014-02-06 10:30:00,21.97,22.0,21.96,21.97,41400.0,17.2926,17.3162,17.2848,17.2926,41400.0
2014-02-06 10:40:00,21.97,22.0,21.96,21.99,31200.0,17.2926,17.3162,17.2848,17.3084,31200.0
2014-02-06 10:50:00,22.0,22.0,21.98,22.0,32800.0,17.3162,17.3162,17.3005,17.3162,32800.0
2014-02-06 11:00:00,22.01,22.04,21.99,22.02,36600.0,17.3241,17.3477,17.3084,17.332,36600.0
2014-02-06 11:10:00,22.02,22.02,21.97,21.97,55600.0,17.332,17.332,17.2926,17.2926,55600.0
2014-02-06 11:20:00,21.97,21.97,21.93,21.93,218200.0,17.2926,17.2926,17.2611,17.2611,218200.0
2014-02-06 11:30:00,21.92,21.96,21.92,21.96,90800.0,17.2533,17.2848,17.2533,17.2848,90800.0
2014-02-06 11:40:00,21.96,21.99,21.96,21.97,64000.0,17.2848,17.3084,17.2848,17.2926,64000.0
2014-02-06 11:50:00,21.97,21.98,21.93,21.96,56600.0,17.2926,17.3005,17.2611,17.2848,56600.0
2014-02-06 12:00:00,21.97,21.98,21.94,21.95,66200.0,17.2926,17.3005,17.269,17.2769,66200.0
2014-02-06 12:10:00,21.95,21.96,21.92,21.93,55800.0,17.2769,17.2848,17.2533,17.2611,55800.0
2014-02-06 12:20:00,21.93,21.93,21.92,21.93,33200.0,17.2611,17.2611,17.2533,17.2611,33200.0
2014-02-06 12:30:00,21.94,21.97,21.93,21.93,89600.0,17.269,17.2926,17.2611,17.2611,89600.0
2014-02-06 12:40:00,21.93,21.95,21.92,21.93,96000.0,17.2611,17.2769,17.2533,17.2611,96000.0
2014-02-06 12:50:00,21.93,21.94,21.92,21.92,82800.0,17.2611,17.269,17.2533,17.2533,82800.0
2014-02-06 13:00:00,21.92,21.92,21.87,21.88,114600.0,17.2533,17.2533,17.2139,17.2218,114600.0
2014-02-06 13:10:00,21.88,21.88,21.85,21.85,88800.0,17.2218,17.2218,17.1982,17.1982,88800.0
2014-02-06 13:20:00,21.85,21.86,21.81,21.81,77200.0,17.1982,17.206,17.1667,17.1667,77200.0
2014-02-06 13:30:00,21.81,21.85,21.78,21.84,117200.0,17.1667,17.1982,17.1431,17.1903,117200.0
2014-02-06 13:40:00,21.85,21.86,21.83,21.83,71200.0,17.1982,17.206,17.1824,17.1824,71200.0
2014-02-06 13:50:00,21.83,21.84,21.81,21.84,49800.0,17.1824,17.1903,17.1667,17.1903,49800.0
2014-02-06 14:00:00,21.84,21.86,21.82,21.83,83400.0,17.1903,17.206,17.1746,17.1824,83400.0
2014-02-06 14:10:00,21.83,21.87,21.83,21.86,164600.0,17.1824,17.2139,17.1824,17.206,164600.0
2014-02-06 14:20:00,21.85,21.86,21.85,21.86,87800.0,17.1982,17.206,17.1982,17.206,87800.0
2014-02-06 14:30:00,21.86,21.86,21.83,21.84,73800.0,17.206,17.206,17.1824,17.1903,73800.0
2014-02-06 14:40:00,21.84,21.85,21.82,21.83,58200.0,17.1903,17.1982,17.1746,17.1824,58200.0
2014-02-06 14:50:00,21.82,21.85,21.82,21.85,108200.0,17.1746,17.1982,17.1746,17.1982,108200.0
2014-02-06 15:00:00,21.86,21.86,21.83,21.85,150000.0,17.206,17.206,17.1824,17.1982,150000.0
2014-02-06 15:10:00,21.85,21.85,21.84,21.85,108800.0,17.1982,17.1982,17.1903,17.1982,108800.0
2014-02-06 15:20:00,21.85,21.86,21.84,21.84,131200.0,17.1982,17.206,17.1903,17.1903,131200.0
2014-02-06 15:30:00,21.85,21.86,21.84,21.84,159600.0,17.1982,17.206,17.1903,17.1903,159600.0
2014-02-06 15:40:00,21.84,21.86,21.8,21.83,224800.0,17.1903,17.206,17.1588,17.1824,224800.0
2014-02-06 15:50:00,21.83,21.86,21.83,21.86,214400.0,17.1824,17.206,17.1824,17.206,214400.0
2014-02-07 09:30:00,22.02,22.02,21.93,21.94,204600.0,17.332,17.332,17.2611,17.269,204600.0
2014-02-07 09:40:00,21.95,22.04,21.93,22.02,766000.0,17.2769,17.3477,17.2611,17.332,766000.0
2014-02-07 09:50:00,22.02,22.08,21.99,22.05,270200.0,17.332,17.3792,17.3084,17.3556,270200.0
2014-02-07 10:00:00,22.05,22.05,22.0,22.02,301400.0,17.3556,17.3556,17.3162,17.332,301400.0
2014-02-07 10:10:00,22.02,22.03,21.98,22.0,117200.0,17.332,17.3399,17.3005,17.3162,117200.0
2014-02-07 10:20:00,22.0,22.01,21.98,22.0,160800.0,17.3162,17.3241,17.3005,17.3162,160800.0
2014-02-07 10:30:00,22.0,22.0,21.93,21.93,94200.0,17.3162,17.3162,17.2611,17.2611,94200.0
2014-02-07 10:40:00,21.93,21.99,21.91,21.99,6502200.0,17.2611,17.3084,17.2454,17.3084,6502200.0
2014-02-07 10:50:00,21.98,22.01,21.98,22.0,114000.0,17.3005,17.3241,17.3005,17.3162,114000.0
2014-02-07 11:00:00,22.0,22.0,21.99,22.0,162200.0,17.3162,17.3162,17.3084,17.3162,162200.0
2014-02-07 11:10:00,22.0,22.01,21.99,21.99,143400.0,17.3162,17.3241,17.3084,17.3084,143400.0
2014-02-07 11:20:00,21.99,22.04,21.99,22.03,109800.0,17.3084,17.3477,17.3084,17.3399,109800.0
2014-02-07 11:30:00,22.04,22.12,22.04,22.1,98400.0,17.3477,17.4107,17.3477,17.395,98400.0
2014-02-07 11:40:00,22.09,22.15,22.09,22.14,112200.0,17.3871,17.4343,17.3871,17.4264,112200.0
2014-02-07 11:50:00,22.14,22.16,22.11,22.13,74600.0,17.4264,17.4422,17.4028,17.4186,74600.0
2014-02-07 12:00:00,22.13,22.13,22.11,22.13,44800.0,17.4186,17.4186,17.4028,17.4186,44800.0
2014-02-07 12:10:00,22.13,22.13,22.11,22.13,90200.0,17.4186,17.4186,17.4028,17.4186,90200.0
2014-02-07 12:20:00,22.13,22.14,22.12,22.14,86600.0,17.4186,17.4264,17.4107,17.4264,86600.0
2014-02-07 12:30:00,22.14,22.14,22.12,22.14,62800.0,17.4264,17.4264,17.4107,17.4264,62800.0
2014-02-07 12:40:00,22.14,22.14,22.13,22.14,37000.0,17.4264,17.4264,17.4186,17.4264,37000.0
2014-02-07 12:50:00,22.14,22.15,22.14,22.14,46200.0,17.4264,17.4343,17.4264,17.4264,46200.0
2014-02-07 13:00:00,22.15,22.15,22.14,22.15,109600.0,17.4343,17.4343,17.4264,17.4343,109600.0
2014-02-07 13:10:00,22.15,22.15,22.11,22.12,97400.0,17.4343,17.4343,17.4028,17.4107,97400.0
2014-02-07 13:20:00,22.12,22.12,22.11,22.12,66800.0,17.4107,17.4107,17.4028,17.4107,66800.0
2014-02-07 13:30:00,22.12,22.12,22.11,22.12,24400.0,17.4107,17.4107,17.4028,17.4107,24400.0
2014-02-07 13:40:00,22.12,22.13,22.11,22.11,113400.0,17.4107,17.4186,17.4028,17.4028,113400.0
2014-02-07 13:50:00,22.11,22.13,22.11,22.12,96200.0,17.4028,17.4186,17.4028,17.4107,96200.0
2014-02-07 14:00:00,22.13,22.13,22.11,22.11,74400.0,17.4186,17.4186,17.4028,17.4028,74400.0
2014-02-07 14:10:00,22.11,22.13,22.11,22.12,38000.0,17.4028,17.4186,17.4028,17.4107,38000.0
2014-02-07 14:20:00,22.13,22.13,22.11,22.12,71800.0,17.4186,17.4186,17.4028,17.4107,71800.0
2014-02-07 14:30:00,22.12,22.13,22.09,22.11,70200.0,17.4107,17.4186,17.3871,17.4028,70200.0
2014-02-07 14:40:00,22.11,22.11,22.09,22.1,113400.0,17.4028,17.4028,17.3871,17.395,113400.0
2014-02-07 14:50:00,22.1,22.12,22.1,22.11,324400.0,17.395,17.4107,17.395,17.4028,324400.0
2014-02-07 15:00:00,22.11,22.18,22.11,22.18,90600.0,17.4028,17.4579,17.4028,17.4579,90600.0
2014-02-07 15:10:00,22.18,22.21,22.18,22.18,63600.0,17.4579,17.4815,17.4579,17.4579,63600.0
2014-02-07 15:20:00,22.18,22.21,22.17,22.2,83200.0,17.4579,17.4815,17.4501,17.4737,83200.0
2014-02-07 15:30:00,22.2,22.23,22.2,22.22,114600.0,17.4737,17.4973,17.4737,17.4894,114600.0
2014-02-07 15:40:00,22.22,22.24,22.21,22.22,175200.0,17.4894,17.5051,17.4815,17.4894,175200.0
2014-02-07 15:50:00,22.22,22.24,22.2,22.22,252600.0,17.4894,17.5051,17.4737,17.4894,252600.0
2014-02-10 09:30:00,22.31,22.35,22.22,22.23,96600.0,17.5602,17.5917,17.4894,17.4973,96600.0
2014-02-10 09:40:00,22.23,22.34,22.23,22.31,96600.0,17.4973,17.5839,17.4973,17.5602,96600.0
2014-02-10 09:50:00,22.31,22.39,22.31,22.38,38600.0,17.5602,17.6232,17.5602,17.6153,38600.0
2014-02-10 10:00:00,22.39,22.43,22.35,22.35,50400.0,17.6232,17.6547,17.5917,17.5917,50400.0
2014-02-10 10:10:00,22.36,22.39,22.34,22.36,51000.0,17.5996,17.6232,17.5839,17.5996,51000.0
2014-02-10 10:20:00,22.37,22.42,22.37,22.41,27600.0,17.6075,17.6468,17.6075,17.639,27600.0
2014-02-10 10:30:00,22.41,22.42,22.36,22.38,47600.0,17.639,17.6468,17.5996,17.6153,47600.0
2014-02-10 10:40:00,22.38,22.38,22.3,22.3,45400.0,17.6153,17.6153,17.5524,17.5524,45400.0
2014-02-10 10:50:00,22.3,22.33,22.28,22.32,42400.0,17.5524,17.576,17.5366,17.5681,42400.0
2014-02-10 11:00:00,22.32,22.37,22.32,22.36,60600.0,17.5681,17.6075,17.5681,17.5996,60600.0
2014-02-10 11:10:00,22.36,22.41,22.36,22.41,50200.0,17.5996,17.639,17.5996,17.639,50200.0
2014-02-10 11:20:00,22.42,22.43,22.39,22.4,29600.0,17.6468,17.6547,17.6232,17.6311,29600.0
2014-02-10 11:30:00,22.4,22.4,22.35,22.36,15800.0,17.6311,17.6311,17.5917,17.5996,15800.0
2014-02-10 11:40:00,22.36,22.39,22.36,22.38,20200.0,17.5996,17.6232,17.5996,17.6153,20200.0
2014-02-10 11:50:00,22.37,22.4,22.36,22.38,21800.0,17.6075,17.6311,17.5996,17.6153,21800.0
2014-02-10 12:00:00,22.37,22.37,22.35,22.35,30200.0,17.6075,17.6075,17.5917,17.5917,30200.0
2014-02-10 12:10:00,22.35,22.38,22.35,22.38,21800.0,17.5917,17.6153,17.5917,17.6153,21800.0
2014-02-10 12:20:00,22.39,22.4,22.38,22.38,24800.0,17.6232,17.6311,17.6153,17.6153,24800.0
2014-02-10 12:30:00,22.38,22.4,22.38,22.38,26600.0,17.6153,17.6311,17.6153,17.6153,26600.0
2014-02-10 12:40:00,22.37,22.37,22.34,22.35,30800.0,17.6075,17.6075,17.5839,17.5917,30800.0
2014-02-10 12:50:00,22.35,22.36,22.34,22.35,27400.0,17.5917,17.5996,17.5839,17.5917,27400.0
2014-02-10 13:00:00,22.35,22.35,22.31,22.31,30600.0,17.5917,17.5917,17.5602,17.5602,30600.0
2014-02-10 13:10:00,22.32,22.33,22.31,22.31,36600.0,17.5681,17.576,17.5602,17.5602,36600.0
2014-02-10 13:20:00,22.31,22.35,22.3,22.35,28600.0,17.5602,17.5917,17.5524,17.5917,28600.0
2014-02-10 13:30:00,22.35,22.36,22.35,22.36,34200.0,17.5917,17.5996,17.5917,17.5996,34200.0
2014-02-10 13:40:00,22.38,22.38,22.36,22.38,30000.0,17.6153,17.6153,17.5996,17.6153,30000.0
2014-02-10 13:50:00,22.38,22.39,22.36,22.39,45000.0,17.6153,17.6232,17.5996,17.6232,45000.0
2014-02-10 14:00:00,22.39,22.42,22.39,22.42,31400.0,17.6232,17.6468,17.6232,17.6468,31400.0
2014-02-10 14:10:00,22.42,22.43,22.42,22.43,32200.0,17.6468,17.6547,17.6468,17.6547,32200.0
2014-02-10 14:20:00,22.43,22.43,22.42,22.42,32600.0,17.6547,17.6547,17.6468,17.6468,32600.0
2014-02-10 14:30:00,22.42,22.44,22.42,22.43,30800.0,17.6468,17.6626,17.6468,17.6547,30800.0
2014-02-10 14:40:00,22.43,22.43,22.41,22.41,52600.0,17.6547,17.6547,17.639,17.639,52600.0
2014-02-10 14:50:00,22.41,22.41,22.36,22.36,71800.0,17.639,17.639,17.5996,17.5996,71800.0
2014-02-10 15:00:00,22.37,22.39,22.35,22.35,70800.0,17.6075,17.6232,17.5917,17.5917,70800.0
2014-02-10 15:10:00,22.35,22.36,22.34,22.35,67000.0,17.5917,17.5996,17.5839,17.5917,67000.0
2014-02-10 15:20:00,22.35,22.36,22.32,22.32,75800.0,17.5917,17.5996,17.5681,17.5681,75800.0
2014-02-10 15:30:00,22.33,22.38,22.32,22.37,98800.0,17.576,17.6153,17.5681,17.6075,98800.0
2014-02-10 15:40:00,22.37,22.39,22.32,22.34,141600.0,17.6075,17.6232,17.5681,17.5839,141600.0
2014-02-10 15:50:00,22.34,22.38,22.34,22.38,171000.0,17.5839,17.6153,17.5839,17.6153,171000.0
2014-02-11 09:30:00,22.23,22.35,22.09,22.3,228800.0,17.4973,17.5917,17.3871,17.5524,228800.0
2014-02-11 09:40:00,22.3,22.36,22.28,22.29,189800.0,17.5524,17.5996,17.5366,17.5445,189800.0
2014-02-11 09:50:00,22.29,22.29,22.21,22.22,163200.0,17.5445,17.5445,17.4815,17.4894,163200.0
2014-02-11 10:00:00,22.22,22.35,22.21,22.34,181800.0,17.4894,17.5917,17.4815,17.5839,181800.0
2014-02-11 10:10:00,22.34,22.38,22.33,22.38,121400.0,17.5839,17.6153,17.576,17.6153,121400.0
2014-02-11 10:20:00,22.38,22.38,22.36,22.36,111400.0,17.6153,17.6153,17.5996,17.5996,111400.0
2014-02-11 10:30:00,22.36,22.36,22.34,22.35,75800.0,17.5996,17.5996,17.5839,17.5917,75800.0
2014-02-11 10:40:00,22.34,22.35,22.33,22.34,44400.0,17.5839,17.5917,17.576,17.5839,44400.0
2014-02-11 10:50:00,22.33,22.34,22.25,22.27,56200.0,17.576,17.5839,17.513,17.5288,56200.0
2014-02-11 11:00:00,22.26,22.3,22.24,22.25,62200.0,17.5209,17.5524,17.5051,17.513,62200.0
2014-02-11 11:10:00,22.25,22.31,22.24,22.3,69600.0,17.513,17.5602,17.5051,17.5524,69600.0
2014-02-11 11:20:00,22.3,22.33,22.29,22.32,50200.0,17.5524,17.576,17.5445,17.5681,50200.0
2014-02-11 11:30:00,22.32,22.33,22.28,22.32,57200.0,17.5681,17.576,17.5366,17.5681,57200.0
2014-02-11 11:40:00,22.32,22.33,22.29,22.29,36200.0,17.5681,17.576,17.5445,17.5445,36200.0
2014-02-11 11:50:00,22.3,22.32,22.29,22.32,59000.0,17.5524,17.5681,17.5445,17.5681,59000.0
2014-02-11 12:00:00,22.32,22.35,22.32,22.34,24200.0,17.5681,17.5917,17.5681,17.5839,24200.0
2014-02-11 12:10:00,22.33,22.36,22.32,22.36,30200.0,17.576,17.5996,17.5681,17.5996,30200.0
2014-02-11 12:20:00,22.36,22.36,22.34,22.36,21400.0,17.5996,17.5996,17.5839,17.5996,21400.0
2014-02-11 12:30:00,22.36,22.37,22.31,22.32,73800.0,17.5996,17.6075,17.5602,17.5681,73800.0
2014-02-11 12:40:00,22.32,22.35,22.31,22.35,38800.0,17.5681,17.5917,17.5602,17.5917,38800.0
2014-02-11 12:50:00,22.35,22.36,22.34,22.35,29200.0,17.5917,17.5996,17.5839,17.5917,29200.0
2014-02-11 13:00:00,22.35,22.37,22.35,22.36,28600.0,17.5917,17.6075,17.5917,17.5996,28600.0
2014-02-11 13:10:00,22.36,22.38,22.36,22.36,43200.0,17.5996,17.6153,17.5996,17.5996,43200.0
2014-02-11 13:20:00,22.36,22.36,22.33,22.35,54400.0,17.5996,17.5996,17.576,17.5917,54400.0
2014-02-11 13:30:00,22.35,22.36,22.34,22.36,30200.0,17.5917,17.5996,17.5839,17.5996,30200.0
2014-02-11 13:40:00,22.36,22.37,22.35,22.36,30800.0,17.5996,17.6075,17.5917,17.5996,30800.0
2014-02-11 13:50:00,22.36,22.36,22.33,22.35,37800.0,17.5996,17.5996,17.576,17.5917,37800.0
2014-02-11 14:00:00,22.35,22.38,22.35,22.37,49000.0,17.5917,17.6153,17.5917,17.6075,49000.0
2014-02-11 14:10:00,22.37,22.4,22.36,22.4,44400.0,17.6075,17.6311,17.5996,17.6311,44400.0
2014-02-11 14:20:00,22.41,22.43,22.39,22.39,49200.0,17.639,17.6547,17.6232,17.6232,49200.0
2014-02-11 14:30:00,22.39,22.39,22.36,22.38,59800.0,17.6232,17.6232,17.5996,17.6153,59800.0
2014-02-11 14:40:00,22.38,22.41,22.38,22.4,40200.0,17.6153,17.639,17.6153,17.6311,40200.0
2014-02-11 14:50:00,22.4,22.42,22.39,22.42,53200.0,17.6311,17.6468,17.6232,17.6468,53200.0
2014-02-11 15:00:00,22.42,22.46,22.42,22.43,61400.0,17.6468,17.6783,17.6468,17.6547,61400.0
2014-02-11 15:10:00,22.43,22.47,22.42,22.45,62800.0,17.6547,17.6862,17.6468,17.6704,62800.0
2014-02-11 15:20:00,22.46,22.46,22.43,22.43,63600.0,17.6783,17.6783,17.6547,17.6547,63600.0
2014-02-11 15:30:00,22.44,22.44,22.41,22.41,52200.0,17.6626,17.6626,17.639,17.639,52200.0
2014-02-11 15:40:00,22.41,22.43,22.4,22.41,151000.0,17.639,17.6547,17.6311,17.639,151000.0
2014-02-11 15:50:00,22.41,22.43,22.4,22.42,256800.0,17.639,17.6547,17.6311,17.6468,256800.0
2014-02-12 09:30:00,23.5,23.5,22.43,22.64,160400.0,18.4969,18.4969,17.6547,17.82,160400.0
2014-02-12 09:40:00,22.64,22.7,22.64,22.66,63000.0,17.82,17.8672,17.82,17.8357,63000.0
2014-02-12 09:50:00,22.66,22.72,22.63,22.72,66000.0,17.8357,17.883,17.8121,17.883,66000.0
2014-02-12 10:00:00,22.73,22.73,22.65,22.65,134800.0,17.8908,17.8908,17.8279,17.8279,134800.0
2014-02-12 10:10:00,22.65,22.68,22.59,22.59,45800.0,17.8279,17.8515,17.7806,17.7806,45800.0
2014-02-12 10:20:00,22.6,22.61,22.58,22.61,25600.0,17.7885,17.7964,17.7728,17.7964,25600.0
2014-02-12 10:30:00,22.61,22.65,22.6,22.64,45400.0,17.7964,17.8279,17.7885,17.82,45400.0
2014-02-12 10:40:00,22.64,22.64,22.54,22.56,40800.0,17.82,17.82,17.7413,17.757,40800.0
2014-02-12 10:50:00,22.56,22.58,22.53,22.53,40600.0,17.757,17.7728,17.7334,17.7334,40600.0
2014-02-12 11:00:00,22.53,22.54,22.5,22.51,51800.0,17.7334,17.7413,17.7098,17.7177,51800.0
2014-02-12 11:10:00,22.51,22.54,22.51,22.54,19800.0,17.7177,17.7413,17.7177,17.7413,19800.0
2014-02-12 11:20:00,22.53,22.53,22.47,22.49,37200.0,17.7334,17.7334,17.6862,17.7019,37200.0
2014-02-12 11:30:00,22.48,22.54,22.48,22.49,50400.0,17.6941,17.7413,17.6941,17.7019,50400.0
2014-02-12 11:40:00,22.49,22.54,22.49,22.53,79200.0,17.7019,17.7413,17.7019,17.7334,79200.0
2014-02-12 11:50:00,22.53,22.56,22.53,22.55,148400.0,17.7334,17.757,17.7334,17.7491,148400.0
2014-02-12 12:00:00,22.54,22.61,22.53,22.6,89800.0,17.7413,17.7964,17.7334,17.7885,89800.0
2014-02-12 12:10:00,22.6,22.65,22.59,22.65,51600.0,17.7885,17.8279,17.7806,17.8279,51600.0
2014-02-12 12:20:00,22.65,22.68,22.64,22.68,59200.0,17.8279,17.8515,17.82,17.8515,59200.0
2014-02-12 12:30:00,22.67,22.68,22.65,22.66,63000.0,17.8436,17.8515,17.8279,17.8357,63000.0
2014-02-12 12:40:00,22.65,22.66,22.64,22.64,70000.0,17.8279,17.8357,17.82,17.82,70000.0
2014-02-12 12:50:00,22.64,22.67,22.64,22.65,37600.0,17.82,17.8436,17.82,17.8279,37600.0
2014-02-12 13:00:00,22.65,22.67,22.65,22.66,29200.0,17.8279,17.8436,17.8279,17.8357,29200.0
2014-02-12 13:10:00,22.66,22.66,22.64,22.66,101400.0,17.8357,17.8357,17.82,17.8357,101400.0
2014-02-12 13:20:00,22.65,22.71,22.65,22.7,48400.0,17.8279,17.8751,17.8279,17.8672,48400.0
2014-02-12 13:30:00,22.7,22.71,22.69,22.7,59000.0,17.8672,17.8751,17.8593,17.8672,59000.0
2014-02-12 13:40:00,22.7,22.72,22.7,22.71,53400.0,17.8672,17.883,17.8672,17.8751,53400.0
2014-02-12 13:50:00,22.71,22.72,22.7,22.71,44200.0,17.8751,17.883,17.8672,17.8751,44200.0
2014-02-12 14:00:00,22.71,22.74,22.71,22.72,71200.0,17.8751,17.8987,17.8751,17.883,71200.0
2014-02-12 14:10:00,22.71,22.71,22.68,22.7,33800.0,17.8751,17.8751,17.8515,17.8672,33800.0
2014-02-12 14:20:00,22.71,22.74,22.7,22.72,52800.0,17.8751,17.8987,17.8672,17.883,52800.0
2014-02-12 14:30:00,22.72,22.73,22.68,22.71,53200.0,17.883,17.8908,17.8515,17.8751,53200.0
2014-02-12 14:40:00,22.71,22.73,22.7,22.72,63400.0,17.8751,17.8908,17.8672,17.883,63400.0
2014-02-12 14:50:00,22.72,22.73,22.71,22.73,58600.0,17.883,17.8908,17.8751,17.8908,58600.0
2014-02-12 15:00:00,22.73,22.75,22.73,22.75,64000.0,17.8908,17.9066,17.8908,17.9066,64000.0
2014-02-12 15:10:00,22.75,22.75,22.73,22.75,90200.0,17.9066,17.9066,17.8908,17.9066,90200.0
2014-02-12 15:20:00,22.75,22.75,22.75,22.75,52600.0,17.9066,17.9066,17.9066,17.9066,52600.0
2014-02-12 15:30:00,22.75,22.77,22.72,22.72,108600.0,17.9066,17.9223,17.883,17.883,108600.0
2014-02-12 15:40:00,22.72,22.78,22.72,22.75,124400.0,17.883,17.9302,17.883,17.9066,124400.0
2014-02-12 15:50:00,22.75,22.78,22.75,22.78,222400.0,17.9066,17.9302,17.9066,17.9302,222400.0
2014-02-13 09:30:00,22.67,22.7,22.61,22.66,69000.0,17.8436,17.8672,17.7964,17.8357,69000.0
2014-02-13 09:40:00,22.67,22.74,22.67,22.74,40400.0,17.8436,17.8987,17.8436,17.8987,40400.0
2014-02-13 09:50:00,22.75,22.8,22.74,22.74,25200.0,17.9066,17.9459,17.8987,17.8987,25200.0
2014-02-13 10:00:00,22.75,22.8,22.72,22.8,55800.0,17.9066,17.9459,17.883,17.9459,55800.0
2014-02-13 10:10:00,22.8,22.8,22.71,22.74,94800.0,17.9459,17.9459,17.8751,17.8987,94800.0
2014-02-13 10:20:00,22.74,22.75,22.72,22.75,74600.0,17.8987,17.9066,17.883,17.9066,74600.0
2014-02-13 10:30:00,22.75,22.75,22.74,22.74,57200.0,17.9066,17.9066,17.8987,17.8987,57200.0
2014-02-13 10:40:00,22.75,22.75,22.73,22.75,58000.0,17.9066,17.9066,17.8908,17.9066,58000.0
2014-02-13 10:50:00,22.74,22.84,22.73,22.84,48200.0,17.8987,17.9774,17.8908,17.9774,48200.0
2014-02-13 11:00:00,22.84,22.87,22.82,22.83,108600.0,17.9774,18.001,17.9617,17.9695,108600.0
2014-02-13 11:10:00,22.84,22.9,22.83,22.89,50800.0,17.9774,18.0246,17.9695,18.0168,50800.0
2014-02-13 11:20:00,22.89,22.91,22.86,22.88,58000.0,18.0168,18.0325,17.9932,18.0089,58000.0
2014-02-13 11:30:00,22.88,22.91,22.88,22.89,66400.0,18.0089,18.0325,18.0089,18.0168,66400.0
2014-02-13 11:40:00,22.89,22.89,22.86,22.88,51400.0,18.0168,18.0168,17.9932,18.0089,51400.0
2014-02-13 11:50:00,22.88,22.89,22.82,22.84,54600.0,18.0089,18.0168,17.9617,17.9774,54600.0
2014-02-13 12:00:00,22.84,22.85,22.81,22.81,37000.0,17.9774,17.9853,17.9538,17.9538,37000.0
2014-02-13 12:10:00,22.81,22.83,22.8,22.82,48600.0,17.9538,17.9695,17.9459,17.9617,48600.0
2014-02-13 12:20:00,22.81,22.82,22.8,22.82,40400.0,17.9538,17.9617,17.9459,17.9617,40400.0
2014-02-13 12:30:00,22.82,22.83,22.81,22.81,60600.0,17.9617,17.9695,17.9538,17.9538,60600.0
2014-02-13 12:40:00,22.81,22.81,22.78,22.78,62800.0,17.9538,17.9538,17.9302,17.9302,62800.0
2014-02-13 12:50:00,22.78,22.79,22.77,22.78,48400.0,17.9302,17.9381,17.9223,17.9302,48400.0
2014-02-13 13:00:00,22.78,22.83,22.78,22.82,53000.0,17.9302,17.9695,17.9302,17.9617,53000.0
2014-02-13 13:10:00,22.83,22.84,22.82,22.83,51000.0,17.9695,17.9774,17.9617,17.9695,51000.0
2014-02-13 13:20:00,22.83,22.83,22.82,22.82,32400.0,17.9695,17.9695,17.9617,17.9617,32400.0
2014-02-13 13:30:00,22.82,22.82,22.79,22.8,41600.0,17.9617,17.9617,17.9381,17.9459,41600.0
2014-02-13 13:40:00,22.8,22.84,22.8,22.83,42200.0,17.9459,17.9774,17.9459,17.9695,42200.0
2014-02-13 13:50:00,22.84,22.85,22.83,22.85,24600.0,17.9774,17.9853,17.9695,17.9853,24600.0
2014-02-13 14:00:00,22.85,22.89,22.85,22.87,52000.0,17.9853,18.0168,17.9853,18.001,52000.0
2014-02-13 14:10:00,22.87,22.88,22.84,22.84,38200.0,18.001,18.0089,17.9774,17.9774,38200.0
2014-02-13 14:20:00,22.83,22.85,22.82,22.83,36200.0,17.9695,17.9853,17.9617,17.9695,36200.0
2014-02-13 14:30:00,22.83,22.86,22.82,22.86,39600.0,17.9695,17.9932,17.9617,17.9932,39600.0
2014-02-13 14:40:00,22.86,22.87,22.85,22.86,41000.0,17.9932,18.001,17.9853,17.9932,41000.0
2014-02-13 14:50:00,22.86,22.89,22.86,22.89,63400.0,17.9932,18.0168,17.9932,18.0168,63400.0
2014-02-13 15:00:00,22.89,22.89,22.86,22.86,55200.0,18.0168,18.0168,17.9932,17.9932,55200.0
2014-02-13 15:10:00,22.86,22.88,22.86,22.86,79000.0,17.9932,18.0089,17.9932,17.9932,79000.0
2014-02-13 15:20:00,22.86,22.88,22.85,22.88,65800.0,17.9932,18.0089,17.9853,18.0089,65800.0
2014-02-13 15:30:00,22.88,22.89,22.87,22.88,85600.0,18.0089,18.0168,18.001,18.0089,85600.0
2014-02-13 15:40:00,22.88,22.9,22.87,22.88,109800.0,18.0089,18.0246,18.001,18.0089,109800.0
2014-02-13 15:50:00,22.89,22.93,22.88,22.9,277800.0,18.0168,18.0482,18.0089,18.0246,277800.0
2014-02-14 09:30:00,22.88,22.94,22.78,22.86,66400.0,18.0089,18.0561,17.9302,17.9932,66400.0
2014-02-14 09:40:00,22.86,22.86,22.81,22.81,41000.0,17.9932,17.9932,17.9538,17.9538,41000.0
2014-02-14 09:50:00,22.81,22.82,22.78,22.79,51200.0,17.9538,17.9617,17.9302,17.9381,51200.0
2014-02-14 10:00:00,22.8,22.85,22.77,22.85,52000.0,17.9459,17.9853,17.9223,17.9853,52000.0
2014-02-14 10:10:00,22.86,22.88,22.84,22.87,85000.0,17.9932,18.0089,17.9774,18.001,85000.0
2014-02-14 10:20:00,22.86,22.92,22.86,22.91,46200.0,17.9932,18.0404,17.9932,18.0325,46200.0
2014-02-14 10:30:00,22.91,22.95,22.9,22.92,58000.0,18.0325,18.064,18.0246,18.0404,58000.0
2014-02-14 10:40:00,22.91,22.92,22.89,22.9,67200.0,18.0325,18.0404,18.0168,18.0246,67200.0
2014-02-14 10:50:00,22.9,22.9,22.83,22.84,70000.0,18.0246,18.0246,17.9695,17.9774,70000.0
2014-02-14 11:00:00,22.84,22.86,22.84,22.85,29800.0,17.9774,17.9932,17.9774,17.9853,29800.0
2014-02-14 11:10:00,22.86,22.91,22.86,22.91,36200.0,17.9932,18.0325,17.9932,18.0325,36200.0
2014-02-14 11:20:00,22.91,22.92,22.89,22.91,39600.0,18.0325,18.0404,18.0168,18.0325,39600.0
2014-02-14 11:30:00,22.91,22.93,22.9,22.93,41400.0,18.0325,18.0482,18.0246,18.0482,41400.0
2014-02-14 11:40:00,22.92,22.93,22.91,22.93,30400.0,18.0404,18.0482,18.0325,18.0482,30400.0
2014-02-14 11:50:00,22.93,22.97,22.93,22.95,34400.0,18.0482,18.0797,18.0482,18.064,34400.0
2014-02-14 12:00:00,22.95,22.95,22.92,22.92,25600.0,18.064,18.064,18.0404,18.0404,25600.0
2014-02-14 12:10:00,22.91,22.93,22.91,22.91,21200.0,18.0325,18.0482,18.0325,18.0325,21200.0
2014-02-14 12:20:00,22.91,22.93,22.91,22.93,29000.0,18.0325,18.0482,18.0325,18.0482,29000.0
2014-02-14 12:30:00,22.92,22.94,22.91,22.93,45000.0,18.0404,18.0561,18.0325,18.0482,45000.0
2014-02-14 12:40:00,22.93,22.95,22.93,22.95,18800.0,18.0482,18.064,18.0482,18.064,18800.0
2014-02-14 12:50:00,22.95,22.96,22.93,22.95,41400.0,18.064,18.0719,18.0482,18.064,41400.0
2014-02-14 13:00:00,22.95,22.97,22.93,22.95,35600.0,18.064,18.0797,18.0482,18.064,35600.0
2014-02-14 13:10:00,22.95,22.95,22.93,22.93,17200.0,18.064,18.064,18.0482,18.0482,17200.0
2014-02-14 13:20:00,22.93,22.93,22.91,22.91,71000.0,18.0482,18.0482,18.0325,18.0325,71000.0
2014-02-14 13:30:00,22.91,22.92,22.91,22.91,31800.0,18.0325,18.0404,18.0325,18.0325,31800.0
2014-02-14 13:40:00,22.92,22.92,22.9,22.9,37800.0,18.0404,18.0404,18.0246,18.0246,37800.0
2014-02-14 13:50:00,22.9,22.91,22.9,22.91,29600.0,18.0246,18.0325,18.0246,18.0325,29600.0
2014-02-14 14:00:00,22.91,22.92,22.91,22.92,47000.0,18.0325,18.0404,18.0325,18.0404,47000.0
2014-02-14 14:10:00,22.92,22.95,22.92,22.94,70200.0,18.0404,18.064,18.0404,18.0561,70200.0
2014-02-14 14:20:00,22.95,22.96,22.92,22.93,56800.0,18.064,18.0719,18.0404,18.0482,56800.0
2014-02-14 14:30:00,22.93,22.93,22.89,22.89,32800.0,18.0482,18.0482,18.0168,18.0168,32800.0
2014-02-14 14:40:00,22.89,22.92,22.89,22.9,40600.0,18.0168,18.0404,18.0168,18.0246,40600.0
2014-02-14 14:50:00,22.9,22.92,22.9,22.91,42200.0,18.0246,18.0404,18.0246,18.0325,42200.0
2014-02-14 15:00:00,22.91,22.93,22.91,22.91,39000.0,18.0325,18.0482,18.0325,18.0325,39000.0
2014-02-14 15:10:00,22.91,22.92,22.9,22.9,49200.0,18.0325,18.0404,18.0246,18.0246,49200.0
2014-02-14 15:20:00,22.9,22.91,22.89,22.9,62400.0,18.0246,18.0325,18.0168,18.0246,62400.0
2014-02-14 15:30:00,22.9,22.91,22.9,22.91,46400.0,18.0246,18.0325,18.0246,18.0325,46400.0
2014-02-14 15:40:00,22.9,22.91,22.9,22.91,75400.0,18.0246,18.0325,18.0246,18.0325,75400.0
2014-02-14 15:50:00,22.9,22.91,22.86,22.88,123600.0,18.0246,18.0325,17.9932,18.0089,123600.0
2014-02-18 09:30:00,22.68,22.74,22.6,22.74,223400.0,17.8515,17.8987,17.7885,17.8987,223400.0
2014-02-18 09:40:00,22.74,22.8,22.73,22.79,91200.0,17.8987,17.9459,17.8908,17.9381,91200.0
2014-02-18 09:50:00,22.78,22.8,22.67,22.68,151600.0,17.9302,17.9459,17.8436,17.8515,151600.0
2014-02-18 10:00:00,22.67,22.7,22.64,22.68,129000.0,17.8436,17.8672,17.82,17.8515,129000.0
2014-02-18 10:10:00,22.68,22.71,22.66,22.71,94200.0,17.8515,17.8751,17.8357,17.8751,94200.0
2014-02-18 10:20:00,22.71,22.74,22.7,22.7,74800.0,17.8751,17.8987,17.8672,17.8672,74800.0
2014-02-18 10:30:00,22.71,22.73,22.68,22.68,67800.0,17.8751,17.8908,17.8515,17.8515,67800.0
2014-02-18 10:40:00,22.68,22.69,22.64,22.64,37800.0,17.8515,17.8593,17.82,17.82,37800.0
2014-02-18 10:50:00,22.64,22.67,22.64,22.66,84200.0,17.82,17.8436,17.82,17.8357,84200.0
2014-02-18 11:00:00,22.66,22.68,22.66,22.67,36400.0,17.8357,17.8515,17.8357,17.8436,36400.0
2014-02-18 11:10:00,22.68,22.7,22.66,22.68,44800.0,17.8515,17.8672,17.8357,17.8515,44800.0
2014-02-18 11:20:00,22.68,22.69,22.67,22.69,52400.0,17.8515,17.8593,17.8436,17.8593,52400.0
2014-02-18 11:30:00,22.68,22.7,22.67,22.68,25600.0,17.8515,17.8672,17.8436,17.8515,25600.0
2014-02-18 11:40:00,22.68,22.68,22.67,22.68,38200.0,17.8515,17.8515,17.8436,17.8515,38200.0
2014-02-18 11:50:00,22.68,22.72,22.68,22.68,40400.0,17.8515,17.883,17.8515,17.8515,40400.0
2014-02-18 12:00:00,22.68,22.71,22.67,22.7,34000.0,17.8515,17.8751,17.8436,17.8672,34000.0
2014-02-18 12:10:00,22.7,22.71,22.69,22.7,26000.0,17.8672,17.8751,17.8593,17.8672,26000.0
2014-02-18 12:20:00,22.7,22.72,22.68,22.69,50000.0,17.8672,17.883,17.8515,17.8593,50000.0
2014-02-18 12:30:00,22.69,22.71,22.69,22.71,55800.0,17.8593,17.8751,17.8593,17.8751,55800.0
2014-02-18 12:40:00,22.71,22.71,22.67,22.68,65000.0,17.8751,17.8751,17.8436,17.8515,65000.0
2014-02-18 12:50:00,22.67,22.7,22.67,22.69,39800.0,17.8436,17.8672,17.8436,17.8593,39800.0
2014-02-18 13:00:00,22.69,22.7,22.68,22.68,14600.0,17.8593,17.8672,17.8515,17.8515,14600.0
2014-02-18 13:10:00,22.68,22.7,22.67,22.7,33200.0,17.8515,17.8672,17.8436,17.8672,33200.0
2014-02-18 13:20:00,22.7,22.71,22.68,22.7,42800.0,17.8672,17.8751,17.8515,17.8672,42800.0
2014-02-18 13:30:00,22.7,22.71,22.7,22.7,24600.0,17.8672,17.8751,17.8672,17.8672,24600.0
2014-02-18 13:40:00,22.7,22.71,22.69,22.7,26800.0,17.8672,17.8751,17.8593,17.8672,26800.0
2014-02-18 13:50:00,22.7,22.7,22.67,22.68,37400.0,17.8672,17.8672,17.8436,17.8515,37400.0
2014-02-18 14:00:00,22.68,22.68,22.67,22.68,31800.0,17.8515,17.8515,17.8436,17.8515,31800.0
2014-02-18 14:10:00,22.68,22.69,22.68,22.68,95000.0,17.8515,17.8593,17.8515,17.8515,95000.0
2014-02-18 14:20:00,22.68,22.7,22.68,22.7,34800.0,17.8515,17.8672,17.8515,17.8672,34800.0
2014-02-18 14:30:00,22.69,22.71,22.68,22.68,36000.0,17.8593,17.8751,17.8515,17.8515,36000.0
2014-02-18 14:40:00,22.68,22.72,22.68,22.71,38400.0,17.8515,17.883,17.8515,17.8751,38400.0
2014-02-18 14:50:00,22.72,22.72,22.69,22.7,27200.0,17.883,17.883,17.8593,17.8672,27200.0
2014-02-18 15:00:00,22.69,22.7,22.68,22.7,47200.0,17.8593,17.8672,17.8515,17.8672,47200.0
2014-02-18 15:10:00,22.7,22.74,22.7,22.73,85000.0,17.8672,17.8987,17.8672,17.8908,85000.0
2014-02-18 15:20:00,22.74,22.74,22.72,22.72,73000.0,17.8987,17.8987,17.883,17.883,73000.0
2014-02-18 15:30:00,22.73,22.74,22.72,22.73,91800.0,17.8908,17.8987,17.883,17.8908,91800.0
2014-02-18 15:40:00,22.73,22.73,22.72,22.73,65800.0,17.8908,17.8908,17.883,17.8908,65800.0
2014-02-18 15:50:00,22.73,22.76,22.73,22.75,367800.0,17.8908,17.9144,17.8908,17.9066,367800.0
2014-02-19 09:30:00,22.37,22.54,22.33,22.52,190000.0,17.7467,17.8815,17.715,17.8657,190000.0
2014-02-19 09:40:00,22.52,22.55,22.5,22.5,70000.0,17.8657,17.8895,17.8498,17.8498,70000.0
2014-02-19 09:50:00,22.51,22.51,22.46,22.48,80600.0,17.8577,17.8577,17.8181,17.8339,80600.0
2014-02-19 10:00:00,22.48,22.49,22.45,22.48,76400.0,17.8339,17.8419,17.8101,17.8339,76400.0
2014-02-19 10:10:00,22.48,22.55,22.47,22.52,61000.0,17.8339,17.8895,17.826,17.8657,61000.0
2014-02-19 10:20:00,22.51,22.56,22.51,22.54,43400.0,17.8577,17.8974,17.8577,17.8815,43400.0
2014-02-19 10:30:00,22.55,22.58,22.53,22.53,45800.0,17.8895,17.9133,17.8736,17.8736,45800.0
2014-02-19 10:40:00,22.53,22.53,22.48,22.49,60800.0,17.8736,17.8736,17.8339,17.8419,60800.0
2014-02-19 10:50:00,22.49,22.52,22.45,22.5,329200.0,17.8419,17.8657,17.8101,17.8498,329200.0
2014-02-19 11:00:00,22.5,22.58,22.5,22.58,106800.0,17.8498,17.9133,17.8498,17.9133,106800.0
2014-02-19 11:10:00,22.58,22.59,22.56,22.58,78600.0,17.9133,17.9212,17.8974,17.9133,78600.0
2014-02-19 11:20:00,22.59,22.64,22.59,22.63,48000.0,17.9212,17.9609,17.9212,17.9529,48000.0
2014-02-19 11:30:00,22.63,22.63,22.59,22.59,38200.0,17.9529,17.9529,17.9212,17.9212,38200.0
2014-02-19 11:40:00,22.6,22.64,22.59,22.63,32000.0,17.9291,17.9609,17.9212,17.9529,32000.0
2014-02-19 11:50:00,22.63,22.63,22.54,22.54,64000.0,17.9529,17.9529,17.8815,17.8815,64000.0
2014-02-19 12:00:00,22.53,22.56,22.5,22.56,65600.0,17.8736,17.8974,17.8498,17.8974,65600.0
2014-02-19 12:10:00,22.55,22.56,22.53,22.53,43600.0,17.8895,17.8974,17.8736,17.8736,43600.0
2014-02-19 12:20:00,22.53,22.53,22.48,22.49,48800.0,17.8736,17.8736,17.8339,17.8419,48800.0
2014-02-19 12:30:00,22.49,22.5,22.49,22.49,47800.0,17.8419,17.8498,17.8419,17.8419,47800.0
2014-02-19 12:40:00,22.49,22.5,22.48,22.49,38800.0,17.8419,17.8498,17.8339,17.8419,38800.0
2014-02-19 12:50:00,22.49,22.5,22.47,22.49,29200.0,17.8419,17.8498,17.826,17.8419,29200.0
2014-02-19 13:00:00,22.49,22.5,22.49,22.5,52600.0,17.8419,17.8498,17.8419,17.8498,52600.0
2014-02-19 13:10:00,22.5,22.53,22.49,22.53,60800.0,17.8498,17.8736,17.8419,17.8736,60800.0
2014-02-19 13:20:00,22.53,22.56,22.52,22.56,27800.0,17.8736,17.8974,17.8657,17.8974,27800.0
2014-02-19 13:30:00,22.56,22.57,22.54,22.54,26200.0,17.8974,17.9053,17.8815,17.8815,26200.0
2014-02-19 13:40:00,22.54,22.56,22.54,22.56,28400.0,17.8815,17.8974,17.8815,17.8974,28400.0
2014-02-19 13:50:00,22.56,22.58,22.56,22.58,41600.0,17.8974,17.9133,17.8974,17.9133,41600.0
2014-02-19 14:00:00,22.57,22.65,22.56,22.65,155600.0,17.9053,17.9688,17.8974,17.9688,155600.0
2014-02-19 14:10:00,22.65,22.68,22.63,22.67,114000.0,17.9688,17.9926,17.9529,17.9847,114000.0
2014-02-19 14:20:00,22.67,22.68,22.6,22.61,72800.0,17.9847,17.9926,17.9291,17.9371,72800.0
2014-02-19 14:30:00,22.62,22.62,22.58,22.59,38400.0,17.945,17.945,17.9133,17.9212,38400.0
2014-02-19 14:40:00,22.59,22.59,22.53,22.54,57000.0,17.9212,17.9212,17.8736,17.8815,57000.0
2014-02-19 14:50:00,22.54,22.54,22.5,22.54,65600.0,17.8815,17.8815,17.8498,17.8815,65600.0
2014-02-19 15:00:00,22.54,22.56,22.53,22.54,69400.0,17.8815,17.8974,17.8736,17.8815,69400.0
2014-02-19 15:10:00,22.54,22.54,22.46,22.47,80400.0,17.8815,17.8815,17.8181,17.826,80400.0
2014-02-19 15:20:00,22.47,22.47,22.45,22.45,61400.0,17.826,17.826,17.8101,17.8101,61400.0
2014-02-19 15:30:00,22.45,22.46,22.44,22.46,54400.0,17.8101,17.8181,17.8022,17.8181,54400.0
2014-02-19 15:40:00,22.46,22.47,22.41,22.42,106400.0,17.8181,17.826,17.7784,17.7864,106400.0
2014-02-19 15:50:00,22.42,22.45,22.4,22.45,220800.0,17.7864,17.8101,17.7705,17.8101,220800.0
2014-02-20 09:30:00,22.47,22.58,22.47,22.51,70800.0,17.826,17.9133,17.826,17.8577,70800.0
2014-02-20 09:40:00,22.5,22.53,22.47,22.52,53400.0,17.8498,17.8736,17.826,17.8657,53400.0
2014-02-20 09:50:00,22.52,22.53,22.43,22.43,56200.0,17.8657,17.8736,17.7943,17.7943,56200.0
2014-02-20 10:00:00,22.43,22.46,22.38,22.39,63800.0,17.7943,17.8181,17.7546,17.7626,63800.0
2014-02-20 10:10:00,22.39,22.48,22.39,22.46,37800.0,17.7626,17.8339,17.7626,17.8181,37800.0
2014-02-20 10:20:00,22.46,22.47,22.43,22.44,35600.0,17.8181,17.826,17.7943,17.8022,35600.0
2014-02-20 10:30:00,22.44,22.49,22.43,22.48,52400.0,17.8022,17.8419,17.7943,17.8339,52400.0
2014-02-20 10:40:00,22.48,22.53,22.48,22.5,62600.0,17.8339,17.8736,17.8339,17.8498,62600.0
2014-02-20 10:50:00,22.49,22.52,22.48,22.49,33200.0,17.8419,17.8657,17.8339,17.8419,33200.0
2014-02-20 11:00:00,22.5,22.5,22.47,22.5,35200.0,17.8498,17.8498,17.826,17.8498,35200.0
2014-02-20 11:10:00,22.5,22.5,22.47,22.48,38600.0,17.8498,17.8498,17.826,17.8339,38600.0
2014-02-20 11:20:00,22.48,22.49,22.4,22.4,66000.0,17.8339,17.8419,17.7705,17.7705,66000.0
2014-02-20 11:30:00,22.4,22.43,22.4,22.42,41400.0,17.7705,17.7943,17.7705,17.7864,41400.0
2014-02-20 11:40:00,22.42,22.44,22.3,22.43,1795400.0,17.7864,17.8022,17.6912,17.7943,1795400.0
2014-02-20 11:50:00,22.43,22.47,22.42,22.47,40600.0,17.7943,17.826,17.7864,17.826,40600.0
2014-02-20 12:00:00,22.47,22.49,22.46,22.48,30000.0,17.826,17.8419,17.8181,17.8339,30000.0
2014-02-20 12:10:00,22.48,22.55,22.47,22.55,44800.0,17.8339,17.8895,17.826,17.8895,44800.0
2014-02-20 12:20:00,22.55,22.59,22.55,22.59,62600.0,17.8895,17.9212,17.8895,17.9212,62600.0
2014-02-20 12:30:00,22.59,22.61,22.56,22.56,75400.0,17.9212,17.9371,17.8974,17.8974,75400.0
2014-02-20 12:40:00,22.57,22.59,22.55,22.55,20000.0,17.9053,17.9212,17.8895,17.8895,20000.0
2014-02-20 12:50:00,22.55,22.56,22.54,22.56,50600.0,17.8895,17.8974,17.8815,17.8974,50600.0
2014-02-20 13:00:00,22.56,22.6,22.56,22.6,21600.0,17.8974,17.9291,17.8974,17.9291,21600.0
2014-02-20 13:10:00,22.6,22.61,22.57,22.57,21000.0,17.9291,17.9371,17.9053,17.9053,21000.0
2014-02-20 13:20:00,22.56,22.58,22.56,22.57,21600.0,17.8974,17.9133,17.8974,17.9053,21600.0
2014-02-20 13:30:00,22.58,22.6,22.58,22.58,22000.0,17.9133,17.9291,17.9133,17.9133,22000.0
2014-02-20 13:40:00,22.58,22.58,22.54,22.56,33600.0,17.9133,17.9133,17.8815,17.8974,33600.0
2014-02-20 13:50:00,22.56,22.58,22.55,22.56,18600.0,17.8974,17.9133,17.8895,17.8974,18600.0
2014-02-20 14:00:00,22.56,22.56,22.53,22.55,39200.0,17.8974,17.8974,17.8736,17.8895,39200.0
2014-02-20 14:10:00,22.55,22.6,22.55,22.6,33600.0,17.8895,17.9291,17.8895,17.9291,33600.0
2014-02-20 14:20:00,22.6,22.61,22.57,22.57,31600.0,17.9291,17.9371,17.9053,17.9053,31600.0
2014-02-20 14:30:00,22.57,22.59,22.53,22.53,191000.0,17.9053,17.9212,17.8736,17.8736,191000.0
2014-02-20 14:40:00,22.53,22.54,22.5,22.52,107600.0,17.8736,17.8815,17.8498,17.8657,107600.0
2014-02-20 14:50:00,22.52,22.55,22.5,22.55,43600.0,17.8657,17.8895,17.8498,17.8895,43600.0
2014-02-20 15:00:00,22.56,22.59,22.56,22.58,48200.0,17.8974,17.9212,17.8974,17.9133,48200.0
2014-02-20 15:10:00,22.58,22.6,22.58,22.6,62200.0,17.9133,17.9291,17.9133,17.9291,62200.0
2014-02-20 15:20:00,22.6,22.61,22.58,22.59,70200.0,17.9291,17.9371,17.9133,17.9212,70200.0
2014-02-20 15:30:00,22.59,22.6,22.57,22.57,55000.0,17.9212,17.9291,17.9053,17.9053,55000.0
2014-02-20 15:40:00,22.57,22.61,22.57,22.61,115000.0,17.9053,17.9371,17.9053,17.9371,115000.0
2014-02-20 15:50:00,22.61,22.63,22.59,22.6,291000.0,17.9371,17.9529,17.9212,17.9291,291000.0
2014-02-21 09:30:00,22.63,22.74,22.52,22.53,217600.0,17.9529,18.0402,17.8657,17.8736,217600.0
2014-02-21 09:40:00,22.55,22.69,22.54,22.68,39000.0,17.8895,18.0005,17.8815,17.9926,39000.0
2014-02-21 09:50:00,22.68,22.7,22.63,22.67,43200.0,17.9926,18.0085,17.9529,17.9847,43200.0
2014-02-21 10:00:00,22.68,22.68,22.59,22.59,52600.0,17.9926,17.9926,17.9212,17.9212,52600.0
2014-02-21 10:10:00,22.59,22.61,22.59,22.6,51400.0,17.9212,17.9371,17.9212,17.9291,51400.0
2014-02-21 10:20:00,22.61,22.61,22.54,22.55,67600.0,17.9371,17.9371,17.8815,17.8895,67600.0
2014-02-21 10:30:00,22.55,22.59,22.55,22.58,21600.0,17.8895,17.9212,17.8895,17.9133,21600.0
2014-02-21 10:40:00,22.58,22.63,22.58,22.61,18200.0,17.9133,17.9529,17.9133,17.9371,18200.0
2014-02-21 10:50:00,22.61,22.61,22.59,22.6,29000.0,17.9371,17.9371,17.9212,17.9291,29000.0
2014-02-21 11:00:00,22.61,22.64,22.6,22.64,56200.0,17.9371,17.9609,17.9291,17.9609,56200.0
2014-02-21 11:10:00,22.63,22.65,22.63,22.63,98400.0,17.9529,17.9688,17.9529,17.9529,98400.0
2014-02-21 11:20:00,22.63,22.64,22.62,22.64,148200.0,17.9529,17.9609,17.945,17.9609,148200.0
2014-02-21 11:30:00,22.64,22.65,22.62,22.64,70600.0,17.9609,17.9688,17.945,17.9609,70600.0
2014-02-21 11:40:00,22.64,22.65,22.62,22.63,54800.0,17.9609,17.9688,17.945,17.9529,54800.0
2014-02-21 11:50:00,22.63,22.65,22.63,22.64,30400.0,17.9529,17.9688,17.9529,17.9609,30400.0
2014-02-21 12:00:00,22.64,22.68,22.64,22.67,43000.0,17.9609,17.9926,17.9609,17.9847,43000.0
2014-02-21 12:10:00,22.67,22.71,22.67,22.71,35000.0,17.9847,18.0164,17.9847,18.0164,35000.0
2014-02-21 12:20:00,22.71,22.72,22.68,22.7,25800.0,18.0164,18.0243,17.9926,18.0085,25800.0
2014-02-21 12:30:00,22.7,22.7,22.68,22.7,54800.0,18.0085,18.0085,17.9926,18.0085,54800.0
2014-02-21 12:40:00,22.69,22.71,22.65,22.68,39800.0,18.0005,18.0164,17.9688,17.9926,39800.0
2014-02-21 12:50:00,22.68,22.7,22.67,22.7,40200.0,17.9926,18.0085,17.9847,18.0085,40200.0
2014-02-21 13:00:00,22.7,22.71,22.67,22.7,28000.0,18.0085,18.0164,17.9847,18.0085,28000.0
2014-02-21 13:10:00,22.71,22.73,22.7,22.72,67600.0,18.0164,18.0323,18.0085,18.0243,67600.0
2014-02-21 13:20:00,22.72,22.72,22.69,22.7,32200.0,18.0243,18.0243,18.0005,18.0085,32200.0
2014-02-21 13:30:00,22.7,22.72,22.7,22.71,70000.0,18.0085,18.0243,18.0085,18.0164,70000.0
2014-02-21 13:40:00,22.7,22.73,22.7,22.73,27800.0,18.0085,18.0323,18.0085,18.0323,27800.0
2014-02-21 13:50:00,22.72,22.73,22.71,22.71,42600.0,18.0243,18.0323,18.0164,18.0164,42600.0
2014-02-21 14:00:00,22.71,22.72,22.69,22.7,50200.0,18.0164,18.0243,18.0005,18.0085,50200.0
2014-02-21 14:10:00,22.7,22.71,22.67,22.68,69600.0,18.0085,18.0164,17.9847,17.9926,69600.0
2014-02-21 14:20:00,22.69,22.7,22.68,22.69,153200.0,18.0005,18.0085,17.9926,18.0005,153200.0
2014-02-21 14:30:00,22.69,22.69,22.66,22.67,142400.0,18.0005,18.0005,17.9767,17.9847,142400.0
2014-02-21 14:40:00,22.66,22.69,22.66,22.67,88600.0,17.9767,18.0005,17.9767,17.9847,88600.0
2014-02-21 14:50:00,22.67,22.68,22.65,22.68,40000.0,17.9847,17.9926,17.9688,17.9926,40000.0
2014-02-21 15:00:00,22.68,22.7,22.68,22.7,26200.0,17.9926,18.0085,17.9926,18.0085,26200.0
2014-02-21 15:10:00,22.7,22.71,22.67,22.71,52800.0,18.0085,18.0164,17.9847,18.0164,52800.0
2014-02-21 15:20:00,22.7,22.71,22.7,22.7,51800.0,18.0085,18.0164,18.0085,18.0085,51800.0
2014-02-21 15:30:00,22.7,22.72,22.67,22.67,68600.0,18.0085,18.0243,17.9847,17.9847,68600.0
2014-02-21 15:40:00,22.67,22.68,22.65,22.65,66800.0,17.9847,17.9926,17.9688,17.9688,66800.0
2014-02-21 15:50:00,22.65,22.65,22.63,22.63,95000.0,17.9688,17.9688,17.9529,17.9529,95000.0
2014-02-24 09:30:00,22.71,22.84,22.68,22.78,84000.0,18.0164,18.1195,17.9926,18.0719,84000.0
2014-02-24 09:40:00,22.78,22.79,22.71,22.77,57800.0,18.0719,18.0799,18.0164,18.064,57800.0
2014-02-24 09:50:00,22.77,22.78,22.75,22.78,57400.0,18.064,18.0719,18.0481,18.0719,57400.0
2014-02-24 10:00:00,22.78,22.79,22.75,22.75,37000.0,18.0719,18.0799,18.0481,18.0481,37000.0
2014-02-24 10:10:00,22.75,22.77,22.74,22.75,46400.0,18.0481,18.064,18.0402,18.0481,46400.0
2014-02-24 10:20:00,22.75,22.75,22.73,22.75,37000.0,18.0481,18.0481,18.0323,18.0481,37000.0
2014-02-24 10:30:00,22.75,22.79,22.75,22.78,25600.0,18.0481,18.0799,18.0481,18.0719,25600.0
2014-02-24 10:40:00,22.78,22.79,22.72,22.73,44000.0,18.0719,18.0799,18.0243,18.0323,44000.0
2014-02-24 10:50:00,22.73,22.73,22.68,22.69,49600.0,18.0323,18.0323,17.9926,18.0005,49600.0
2014-02-24 11:00:00,22.69,22.7,22.68,22.68,32400.0,18.0005,18.0085,17.9926,17.9926,32400.0
2014-02-24 11:10:00,22.68,22.74,22.68,22.73,46400.0,17.9926,18.0402,17.9926,18.0323,46400.0
2014-02-24 11:20:00,22.73,22.73,22.71,22.73,29400.0,18.0323,18.0323,18.0164,18.0323,29400.0
2014-02-24 11:30:00,22.73,22.74,22.72,22.74,61600.0,18.0323,18.0402,18.0243,18.0402,61600.0
2014-02-24 11:40:00,22.74,22.75,22.73,22.75,27600.0,18.0402,18.0481,18.0323,18.0481,27600.0
2014-02-24 11:50:00,22.75,22.77,22.74,22.76,38600.0,18.0481,18.064,18.0402,18.0561,38600.0
2014-02-24 12:00:00,22.76,22.76,22.74,22.74,21800.0,18.0561,18.0561,18.0402,18.0402,21800.0
2014-02-24 12:10:00,22.74,22.74,22.71,22.73,211200.0,18.0402,18.0402,18.0164,18.0323,211200.0
2014-02-24 12:20:00,22.73,22.73,22.7,22.7,34400.0,18.0323,18.0323,18.0085,18.0085,34400.0
2014-02-24 12:30:00,22.7,22.7,22.68,22.7,26200.0,18.0085,18.0085,17.9926,18.0085,26200.0
2014-02-24 12:40:00,22.7,22.71,22.68,22.68,19800.0,18.0085,18.0164,17.9926,17.9926,19800.0
2014-02-24 12:50:00,22.68,22.7,22.67,22.68,23600.0,17.9926,18.0085,17.9847,17.9926,23600.0
2014-02-24 13:00:00,22.67,22.68,22.67,22.67,21000.0,17.9847,17.9926,17.9847,17.9847,21000.0
2014-02-24 13:10:00,22.67,22.68,22.67,22.67,13400.0,17.9847,17.9926,17.9847,17.9847,13400.0
2014-02-24 13:20:00,22.67,22.68,22.67,22.68,27000.0,17.9847,17.9926,17.9847,17.9926,27000.0
2014-02-24 13:30:00,22.68,22.7,22.68,22.68,27400.0,17.9926,18.0085,17.9926,17.9926,27400.0
2014-02-24 13:40:00,22.68,22.68,22.67,22.67,28000.0,17.9926,17.9926,17.9847,17.9847,28000.0
2014-02-24 13:50:00,22.67,22.71,22.67,22.7,34000.0,17.9847,18.0164,17.9847,18.0085,34000.0
2014-02-24 14:00:00,22.7,22.75,22.7,22.75,60600.0,18.0085,18.0481,18.0085,18.0481,60600.0
2014-02-24 14:10:00,22.74,22.77,22.74,22.76,39800.0,18.0402,18.064,18.0402,18.0561,39800.0
2014-02-24 14:20:00,22.76,22.79,22.76,22.79,42200.0,18.0561,18.0799,18.0561,18.0799,42200.0
2014-02-24 14:30:00,22.79,22.8,22.78,22.79,38400.0,18.0799,18.0878,18.0719,18.0799,38400.0
2014-02-24 14:40:00,22.79,22.79,22.75,22.75,47200.0,18.0799,18.0799,18.0481,18.0481,47200.0
2014-02-24 14:50:00,22.75,22.75,22.74,22.74,39600.0,18.0481,18.0481,18.0402,18.0402,39600.0
2014-02-24 15:00:00,22.74,22.74,22.7,22.71,33600.0,18.0402,18.0402,18.0085,18.0164,33600.0
2014-02-24 15:10:00,22.72,22.73,22.71,22.72,45200.0,18.0243,18.0323,18.0164,18.0243,45200.0
2014-02-24 15:20:00,22.72,22.72,22.67,22.67,50600.0,18.0243,18.0243,17.9847,17.9847,50600.0
2014-02-24 15:30:00,22.67,22.68,22.67,22.68,70800.0,17.9847,17.9926,17.9847,17.9926,70800.0
2014-02-24 15:40:00,22.68,22.68,22.66,22.66,135200.0,17.9926,17.9926,17.9767,17.9767,135200.0
2014-02-24 15:50:00,22.66,22.67,22.63,22.63,434200.0,17.9767,17.9847,17.9529,17.9529,434200.0
2014-02-25 09:30:00,22.63,22.77,22.57,22.6,79800.0,17.9529,18.064,17.9053,17.9291,79800.0
2014-02-25 09:40:00,22.59,22.6,22.52,22.52,43600.0,17.9212,17.9291,17.8657,17.8657,43600.0
2014-02-25 09:50:00,22.52,22.54,22.47,22.47,26600.0,17.8657,17.8815,17.826,17.826,26600.0
2014-02-25 10:00:00,22.47,22.53,22.45,22.5,87000.0,17.826,17.8736,17.8101,17.8498,87000.0
2014-02-25 10:10:00,22.5,22.51,22.46,22.49,40000.0,17.8498,17.8577,17.8181,17.8419,40000.0
2014-02-25 10:20:00,22.49,22.51,22.47,22.48,55000.0,17.8419,17.8577,17.826,17.8339,55000.0
2014-02-25 10:30:00,22.48,22.5,22.47,22.5,30400.0,17.8339,17.8498,17.826,17.8498,30400.0
2014-02-25 10:40:00,22.52,22.53,22.44,22.46,79800.0,17.8657,17.8736,17.8022,17.8181,79800.0
2014-02-25 10:50:00,22.46,22.46,22.41,22.41,63400.0,17.8181,17.8181,17.7784,17.7784,63400.0
2014-02-25 11:00:00,22.42,22.49,22.42,22.49,47000.0,17.7864,17.8419,17.7864,17.8419,47000.0
2014-02-25 11:10:00,22.49,22.57,22.49,22.57,30800.0,17.8419,17.9053,17.8419,17.9053,30800.0
2014-02-25 11:20:00,22.57,22.61,22.56,22.6,58400.0,17.9053,17.9371,17.8974,17.9291,58400.0
2014-02-25 11:30:00,22.6,22.61,22.55,22.55,24200.0,17.9291,17.9371,17.8895,17.8895,24200.0
2014-02-25 11:40:00,22.55,22.55,22.52,22.53,17000.0,17.8895,17.8895,17.8657,17.8736,17000.0
2014-02-25 11:50:00,22.53,22.53,22.47,22.49,53800.0,17.8736,17.8736,17.826,17.8419,53800.0
2014-02-25 12:00:00,22.49,22.52,22.48,22.51,34400.0,17.8419,17.8657,17.8339,17.8577,34400.0
2014-02-25 12:10:00,22.5,22.5,22.47,22.49,17600.0,17.8498,17.8498,17.826,17.8419,17600.0
2014-02-25 12:20:00,22.48,22.48,22.45,22.47,800200.0,17.8339,17.8339,17.8101,17.826,800200.0
2014-02-25 12:30:00,22.47,22.5,22.47,22.5,27200.0,17.826,17.8498,17.826,17.8498,27200.0
2014-02-25 12:40:00,22.5,22.5,22.47,22.5,19200.0,17.8498,17.8498,17.826,17.8498,19200.0
2014-02-25 12:50:00,22.5,22.5,22.47,22.47,17000.0,17.8498,17.8498,17.826,17.826,17000.0
2014-02-25 13:00:00,22.47,22.51,22.47,22.51,22200.0,17.826,17.8577,17.826,17.8577,22200.0
2014-02-25 13:10:00,22.5,22.51,22.48,22.5,28800.0,17.8498,17.8577,17.8339,17.8498,28800.0
2014-02-25 13:20:00,22.5,22.53,22.5,22.53,24000.0,17.8498,17.8736,17.8498,17.8736,24000.0
2014-02-25 13:30:00,22.52,22.58,22.52,22.55,47000.0,17.8657,17.9133,17.8657,17.8895,47000.0
2014-02-25 13:40:00,22.55,22.58,22.53,22.57,48400.0,17.8895,17.9133,17.8736,17.9053,48400.0
2014-02-25 13:50:00,22.57,22.58,22.56,22.58,26600.0,17.9053,17.9133,17.8974,17.9133,26600.0
2014-02-25 14:00:00,22.58,22.61,22.56,22.58,67200.0,17.9133,17.9371,17.8974,17.9133,67200.0
2014-02-25 14:10:00,22.58,22.61,22.57,22.61,77800.0,17.9133,17.9371,17.9053,17.9371,77800.0
2014-02-25 14:20:00,22.61,22.63,22.58,22.6,60200.0,17.9371,17.9529,17.9133,17.9291,60200.0
2014-02-25 14:30:00,22.61,22.67,22.61,22.67,184000.0,17.9371,17.9847,17.9371,17.9847,184000.0
2014-02-25 14:40:00,22.67,22.71,22.67,22.68,127200.0,17.9847,18.0164,17.9847,17.9926,127200.0
2014-02-25 14:50:00,22.68,22.68,22.64,22.64,94200.0,17.9926,17.9926,17.9609,17.9609,94200.0
2014-02-25 15:00:00,22.64,22.68,22.63,22.67,102200.0,17.9609,17.9926,17.9529,17.9847,102200.0
2014-02-25 15:10:00,22.67,22.67,22.61,22.64,71000.0,17.9847,17.9847,17.9371,17.9609,71000.0
2014-02-25 15:20:00,22.64,22.64,22.61,22.63,77200.0,17.9609,17.9609,17.9371,17.9529,77200.0
2014-02-25 15:30:00,22.63,22.65,22.63,22.65,84000.0,17.9529,17.9688,17.9529,17.9688,84000.0
2014-02-25 15:40:00,22.65,22.66,22.61,22.66,136200.0,17.9688,17.9767,17.9371,17.9767,136200.0
2014-02-25 15:50:00,22.65,22.67,22.63,22.67,314400.0,17.9688,17.9847,17.9529,17.9847,314400.0
2014-02-26 09:30:00,22.69,22.75,22.56,22.72,45800.0,18.0005,18.0481,17.8974,18.0243,45800.0
2014-02-26 09:40:00,22.72,22.72,22.67,22.7,47600.0,18.0243,18.0243,17.9847,18.0085,47600.0
2014-02-26 09:50:00,22.7,22.71,22.67,22.7,20800.0,18.0085,18.0164,17.9847,18.0085,20800.0
2014-02-26 10:00:00,22.7,22.75,22.7,22.75,37800.0,18.0085,18.0481,18.0085,18.0481,37800.0
2014-02-26 10:10:00,22.75,22.78,22.74,22.78,115400.0,18.0481,18.0719,18.0402,18.0719,115400.0
2014-02-26 10:20:00,22.78,22.9,22.78,22.9,73200.0,18.0719,18.1671,18.0719,18.1671,73200.0
2014-02-26 10:30:00,22.9,22.93,22.9,22.92,54600.0,18.1671,18.1909,18.1671,18.183,54600.0
2014-02-26 10:40:00,22.93,22.94,22.9,22.9,66400.0,18.1909,18.1989,18.1671,18.1671,66400.0
2014-02-26 10:50:00,22.9,22.9,22.84,22.85,26400.0,18.1671,18.1671,18.1195,18.1275,26400.0
2014-02-26 11:00:00,22.86,22.87,22.83,22.85,23400.0,18.1354,18.1433,18.1116,18.1275,23400.0
2014-02-26 11:10:00,22.86,22.89,22.85,22.86,22200.0,18.1354,18.1592,18.1275,18.1354,22200.0
2014-02-26 11:20:00,22.86,22.88,22.85,22.88,58400.0,18.1354,18.1513,18.1275,18.1513,58400.0
2014-02-26 11:30:00,22.88,22.89,22.88,22.89,60400.0,18.1513,18.1592,18.1513,18.1592,60400.0
2014-02-26 11:40:00,22.89,22.9,22.87,22.88,61800.0,18.1592,18.1671,18.1433,18.1513,61800.0
2014-02-26 11:50:00,22.88,22.9,22.88,22.89,27600.0,18.1513,18.1671,18.1513,18.1592,27600.0
2014-02-26 12:00:00,22.89,22.89,22.86,22.89,27200.0,18.1592,18.1592,18.1354,18.1592,27200.0
2014-02-26 12:10:00,22.89,22.9,22.89,22.89,24000.0,18.1592,18.1671,18.1592,18.1592,24000.0
2014-02-26 12:20:00,22.9,22.95,22.9,22.93,132000.0,18.1671,18.2068,18.1671,18.1909,132000.0
2014-02-26 12:30:00,22.93,22.96,22.93,22.96,59200.0,18.1909,18.2147,18.1909,18.2147,59200.0
2014-02-26 12:40:00,22.96,22.98,22.92,22.98,54400.0,18.2147,18.2306,18.183,18.2306,54400.0
2014-02-26 12:50:00,22.98,23.02,22.98,23.01,74400.0,18.2306,18.2623,18.2306,18.2544,74400.0
2014-02-26 13:00:00,23.0,23.01,22.95,22.98,74400.0,18.2465,18.2544,18.2068,18.2306,74400.0
2014-02-26 13:10:00,22.98,23.0,22.97,22.97,26400.0,18.2306,18.2465,18.2227,18.2227,26400.0
2014-02-26 13:20:00,22.98,22.98,22.94,22.95,61200.0,18.2306,18.2306,18.1989,18.2068,61200.0
2014-02-26 13:30:00,22.95,22.97,22.93,22.94,20800.0,18.2068,18.2227,18.1909,18.1989,20800.0
2014-02-26 13:40:00,22.94,22.97,22.93,22.93,30400.0,18.1989,18.2227,18.1909,18.1909,30400.0
2014-02-26 13:50:00,22.93,22.93,22.88,22.89,36600.0,18.1909,18.1909,18.1513,18.1592,36600.0
2014-02-26 14:00:00,22.88,22.89,22.83,22.83,56000.0,18.1513,18.1592,18.1116,18.1116,56000.0
2014-02-26 14:10:00,22.83,22.83,22.79,22.79,76200.0,18.1116,18.1116,18.0799,18.0799,76200.0
2014-02-26 14:20:00,22.78,22.81,22.75,22.75,57400.0,18.0719,18.0957,18.0481,18.0481,57400.0
2014-02-26 14:30:00,22.74,22.79,22.74,22.75,37200.0,18.0402,18.0799,18.0402,18.0481,37200.0
2014-02-26 14:40:00,22.76,22.77,22.74,22.75,65000.0,18.0561,18.064,18.0402,18.0481,65000.0
2014-02-26 14:50:00,22.75,22.79,22.75,22.77,51800.0,18.0481,18.0799,18.0481,18.064,51800.0
2014-02-26 15:00:00,22.78,22.79,22.75,22.75,71400.0,18.0719,18.0799,18.0481,18.0481,71400.0
2014-02-26 15:10:00,22.75,22.77,22.72,22.73,66600.0,18.0481,18.064,18.0243,18.0323,66600.0
2014-02-26 15:20:00,22.73,22.74,22.72,22.73,79400.0,18.0323,18.0402,18.0243,18.0323,79400.0
2014-02-26 15:30:00,22.73,22.78,22.73,22.77,71400.0,18.0323,18.0719,18.0323,18.064,71400.0
2014-02-26 15:40:00,22.77,22.78,22.72,22.73,96400.0,18.064,18.0719,18.0243,18.0323,96400.0
2014-02-26 15:50:00,22.73,22.78,22.73,22.77,199600.0,18.0323,18.0719,18.0323,18.064,199600.0
2014-02-27 09:30:00,22.73,22.86,22.0,22.83,105600.0,18.0323,18.1354,17.4532,18.1116,105600.0
2014-02-27 09:40:00,22.82,22.82,22.7,22.71,69000.0,18.1037,18.1037,18.0085,18.0164,69000.0
2014-02-27 09:50:00,22.71,22.73,22.67,22.72,27000.0,18.0164,18.0323,17.9847,18.0243,27000.0
2014-02-27 10:00:00,22.73,22.74,22.66,22.67,23600.0,18.0323,18.0402,17.9767,17.9847,23600.0
2014-02-27 10:10:00,22.67,22.67,22.61,22.63,22200.0,17.9847,17.9847,17.9371,17.9529,22200.0
2014-02-27 10:20:00,22.64,22.65,22.61,22.63,27600.0,17.9609,17.9688,17.9371,17.9529,27600.0
2014-02-27 10:30:00,22.64,22.71,22.64,22.69,37000.0,17.9609,18.0164,17.9609,18.0005,37000.0
2014-02-27 10:40:00,22.68,22.68,22.64,22.65,26800.0,17.9926,17.9926,17.9609,17.9688,26800.0
2014-02-27 10:50:00,22.65,22.7,22.65,22.7,27600.0,17.9688,18.0085,17.9688,18.0085,27600.0
2014-02-27 11:00:00,22.7,22.73,22.68,22.71,40000.0,18.0085,18.0323,17.9926,18.0164,40000.0
2014-02-27 11:10:00,22.71,22.75,22.7,22.73,27800.0,18.0164,18.0481,18.0085,18.0323,27800.0
2014-02-27 11:20:00,22.73,22.75,22.72,22.73,33000.0,18.0323,18.0481,18.0243,18.0323,33000.0
2014-02-27 11:30:00,22.73,22.75,22.71,22.75,52000.0,18.0323,18.0481,18.0164,18.0481,52000.0
2014-02-27 11:40:00,22.75,22.77,22.72,22.74,55200.0,18.0481,18.064,18.0243,18.0402,55200.0
2014-02-27 11:50:00,22.74,22.75,22.72,22.72,17800.0,18.0402,18.0481,18.0243,18.0243,17800.0
2014-02-27 12:00:00,22.73,22.75,22.72,22.73,34600.0,18.0323,18.0481,18.0243,18.0323,34600.0
2014-02-27 12:10:00,22.73,22.78,22.73,22.76,52400.0,18.0323,18.0719,18.0323,18.0561,52400.0
2014-02-27 12:20:00,22.76,22.77,22.75,22.77,52000.0,18.0561,18.064,18.0481,18.064,52000.0
2014-02-27 12:30:00,22.77,22.78,22.75,22.77,70800.0,18.064,18.0719,18.0481,18.064,70800.0
2014-02-27 12:40:00,22.76,22.79,22.76,22.78,34000.0,18.0561,18.0799,18.0561,18.0719,34000.0
2014-02-27 12:50:00,22.78,22.78,22.75,22.77,29800.0,18.0719,18.0719,18.0481,18.064,29800.0
2014-02-27 13:00:00,22.77,22.77,22.74,22.74,30000.0,18.064,18.064,18.0402,18.0402,30000.0
2014-02-27 13:10:00,22.74,22.75,22.74,22.75,16000.0,18.0402,18.0481,18.0402,18.0481,16000.0
2014-02-27 13:20:00,22.74,22.75,22.73,22.75,21800.0,18.0402,18.0481,18.0323,18.0481,21800.0
2014-02-27 13:30:00,22.75,22.8,22.75,22.8,46400.0,18.0481,18.0878,18.0481,18.0878,46400.0
2014-02-27 13:40:00,22.8,22.83,22.8,22.82,50800.0,18.0878,18.1116,18.0878,18.1037,50800.0
2014-02-27 13:50:00,22.82,22.84,22.82,22.82,48800.0,18.1037,18.1195,18.1037,18.1037,48800.0
2014-02-27 14:00:00,22.83,22.83,22.81,22.82,74200.0,18.1116,18.1116,18.0957,18.1037,74200.0
2014-02-27 14:10:00,22.82,22.83,22.8,22.82,84400.0,18.1037,18.1116,18.0878,18.1037,84400.0
2014-02-27 14:20:00,22.82,22.83,22.77,22.77,115800.0,18.1037,18.1116,18.064,18.064,115800.0
2014-02-27 14:30:00,22.77,22.8,22.76,22.77,91000.0,18.064,18.0878,18.0561,18.064,91000.0
2014-02-27 14:40:00,22.76,22.79,22.76,22.77,35800.0,18.0561,18.0799,18.0561,18.064,35800.0
2014-02-27 14:50:00,22.77,22.81,22.77,22.81,73400.0,18.064,18.0957,18.064,18.0957,73400.0
2014-02-27 15:00:00,22.81,22.83,22.77,22.83,58000.0,18.0957,18.1116,18.064,18.1116,58000.0
2014-02-27 15:10:00,22.83,22.84,22.81,22.82,65400.0,18.1116,18.1195,18.0957,18.1037,65400.0
2014-02-27 15:20:00,22.82,22.84,22.81,22.84,55600.0,18.1037,18.1195,18.0957,18.1195,55600.0
2014-02-27 15:30:00,22.84,22.84,22.79,22.79,63000.0,18.1195,18.1195,18.0799,18.0799,63000.0
2014-02-27 15:40:00,22.79,22.79,22.75,22.75,97000.0,18.0799,18.0799,18.0481,18.0481,97000.0
2014-02-27 15:50:00,22.75,22.81,22.75,22.8,141800.0,18.0481,18.0957,18.0481,18.0878,141800.0
2014-02-28 09:30:00,22.8,22.86,22.73,22.81,75200.0,18.0878,18.1354,18.0323,18.0957,75200.0
2014-02-28 09:40:00,22.84,22.9,22.82,22.88,29000.0,18.1195,18.1671,18.1037,18.1513,29000.0
2014-02-28 09:50:00,22.88,22.89,22.85,22.85,11200.0,18.1513,18.1592,18.1275,18.1275,11200.0
2014-02-28 10:00:00,22.84,22.91,22.84,22.86,35800.0,18.1195,18.1751,18.1195,18.1354,35800.0
2014-02-28 10:10:00,22.86,22.93,22.86,22.91,16400.0,18.1354,18.1909,18.1354,18.1751,16400.0
2014-02-28 10:20:00,22.9,22.9,22.86,22.86,20600.0,18.1671,18.1671,18.1354,18.1354,20600.0
2014-02-28 10:30:00,22.86,22.88,22.85,22.85,20600.0,18.1354,18.1513,18.1275,18.1275,20600.0
2014-02-28 10:40:00,22.84,22.85,22.82,22.82,17600.0,18.1195,18.1275,18.1037,18.1037,17600.0
2014-02-28 10:50:00,22.83,22.84,22.81,22.81,17800.0,18.1116,18.1195,18.0957,18.0957,17800.0
2014-02-28 11:00:00,22.82,22.82,22.79,22.8,28600.0,18.1037,18.1037,18.0799,18.0878,28600.0
2014-02-28 11:10:00,22.8,22.81,22.79,22.8,25200.0,18.0878,18.0957,18.0799,18.0878,25200.0
2014-02-28 11:20:00,22.8,22.82,22.8,22.82,19400.0,18.0878,18.1037,18.0878,18.1037,19400.0
2014-02-28 11:30:00,22.82,22.86,22.82,22.84,15400.0,18.1037,18.1354,18.1037,18.1195,15400.0
2014-02-28 11:40:00,22.84,22.85,22.83,22.84,23600.0,18.1195,18.1275,18.1116,18.1195,23600.0
2014-02-28 11:50:00,22.83,22.88,22.83,22.87,23000.0,18.1116,18.1513,18.1116,18.1433,23000.0
2014-02-28 12:00:00,22.86,22.87,22.85,22.86,23000.0,18.1354,18.1433,18.1275,18.1354,23000.0
2014-02-28 12:10:00,22.86,22.86,22.85,22.86,16600.0,18.1354,18.1354,18.1275,18.1354,16600.0
2014-02-28 12:20:00,22.86,22.86,22.86,22.86,62800.0,18.1354,18.1354,18.1354,18.1354,62800.0
2014-02-28 12:30:00,22.86,22.86,22.83,22.85,78400.0,18.1354,18.1354,18.1116,18.1275,78400.0
2014-02-28 12:40:00,22.85,22.85,22.83,22.84,18400.0,18.1275,18.1275,18.1116,18.1195,18400.0
2014-02-28 12:50:00,22.83,22.85,22.82,22.85,21800.0,18.1116,18.1275,18.1037,18.1275,21800.0
2014-02-28 13:00:00,22.84,22.84,22.82,22.82,31400.0,18.1195,18.1195,18.1037,18.1037,31400.0
2014-02-28 13:10:00,22.83,22.83,22.8,22.8,36600.0,18.1116,18.1116,18.0878,18.0878,36600.0
2014-02-28 13:20:00,22.8,22.82,22.8,22.8,13600.0,18.0878,18.1037,18.0878,18.0878,13600.0
2014-02-28 13:30:00,22.8,22.81,22.79,22.8,18200.0,18.0878,18.0957,18.0799,18.0878,18200.0
2014-02-28 13:40:00,22.8,22.8,22.76,22.77,21000.0,18.0878,18.0878,18.0561,18.064,21000.0
2014-02-28 13:50:00,22.77,22.77,22.74,22.76,30200.0,18.064,18.064,18.0402,18.0561,30200.0
2014-02-28 14:00:00,22.75,22.78,22.75,22.77,19000.0,18.0481,18.0719,18.0481,18.064,19000.0
2014-02-28 14:10:00,22.77,22.8,22.77,22.79,15200.0,18.064,18.0878,18.064,18.0799,15200.0
2014-02-28 14:20:00,22.79,22.81,22.77,22.81,90000.0,18.0799,18.0957,18.064,18.0957,90000.0
2014-02-28 14:30:00,22.81,22.82,22.77,22.77,27600.0,18.0957,18.1037,18.064,18.064,27600.0
2014-02-28 14:40:00,22.77,22.79,22.72,22.73,48200.0,18.064,18.0799,18.0243,18.0323,48200.0
2014-02-28 14:50:00,22.73,22.73,22.7,22.71,44200.0,18.0323,18.0323,18.0085,18.0164,44200.0
2014-02-28 15:00:00,22.71,22.71,22.62,22.62,51800.0,18.0164,18.0164,17.945,17.945,51800.0
2014-02-28 15:10:00,22.62,22.69,22.61,22.68,52400.0,17.945,18.0005,17.9371,17.9926,52400.0
2014-02-28 15:20:00,22.68,22.71,22.68,22.69,57400.0,17.9926,18.0164,17.9926,18.0005,57400.0
2014-02-28 15:30:00,22.7,22.73,22.7,22.7,63000.0,18.0085,18.0323,18.0085,18.0085,63000.0
2014-02-28 15:40:00,22.7,22.75,22.7,22.71,103600.0,18.0085,18.0481,18.0085,18.0164,103600.0
2014-02-28 15:50:00,22.71,22.78,22.71,22.78,224400.0,18.0164,18.0719,18.0164,18.0719,224400.0
2014-03-03 09:30:00,22.58,22.6,22.37,22.58,147800.0,17.9133,17.9291,17.7467,17.9133,147800.0
2014-03-03 09:40:00,22.6,22.6,22.51,22.56,53200.0,17.9291,17.9291,17.8577,17.8974,53200.0
2014-03-03 09:50:00,22.57,22.65,22.56,22.62,39800.0,17.9053,17.9688,17.8974,17.945,39800.0
2014-03-03 10:00:00,22.62,22.64,22.5,22.5,54600.0,17.945,17.9609,17.8498,17.8498,54600.0
2014-03-03 10:10:00,22.5,22.5,22.45,22.48,48800.0,17.8498,17.8498,17.8101,17.8339,48800.0
2014-03-03 10:20:00,22.48,22.52,22.45,22.5,35000.0,17.8339,17.8657,17.8101,17.8498,35000.0
2014-03-03 10:30:00,22.5,22.5,22.43,22.44,46600.0,17.8498,17.8498,17.7943,17.8022,46600.0
2014-03-03 10:40:00,22.43,22.47,22.43,22.43,73400.0,17.7943,17.826,17.7943,17.7943,73400.0
2014-03-03 10:50:00,22.43,22.46,22.42,22.45,32400.0,17.7943,17.8181,17.7864,17.8101,32400.0
2014-03-03 11:00:00,22.46,22.47,22.36,22.39,39200.0,17.8181,17.826,17.7388,17.7626,39200.0
2014-03-03 11:10:00,22.39,22.41,22.37,22.38,47800.0,17.7626,17.7784,17.7467,17.7546,47800.0
2014-03-03 11:20:00,22.38,22.4,22.38,22.39,41200.0,17.7546,17.7705,17.7546,17.7626,41200.0
2014-03-03 11:30:00,22.39,22.39,22.34,22.34,65600.0,17.7626,17.7626,17.7229,17.7229,65600.0
2014-03-03 11:40:00,22.33,22.36,22.28,22.3,51600.0,17.715,17.7388,17.6753,17.6912,51600.0
2014-03-03 11:50:00,22.3,22.31,22.27,22.27,63000.0,17.6912,17.6991,17.6674,17.6674,63000.0
2014-03-03 12:00:00,22.27,22.32,22.26,22.3,55200.0,17.6674,17.707,17.6594,17.6912,55200.0
2014-03-03 12:10:00,22.29,22.38,22.28,22.35,71400.0,17.6832,17.7546,17.6753,17.7308,71400.0
2014-03-03 12:20:00,22.35,22.4,22.34,22.36,28000.0,17.7308,17.7705,17.7229,17.7388,28000.0
2014-03-03 12:30:00,22.36,22.43,22.34,22.41,27400.0,17.7388,17.7943,17.7229,17.7784,27400.0
2014-03-03 12:40:00,22.4,22.41,22.38,22.41,19000.0,17.7705,17.7784,17.7546,17.7784,19000.0
2014-03-03 12:50:00,22.41,22.45,22.38,22.45,37200.0,17.7784,17.8101,17.7546,17.8101,37200.0
2014-03-03 13:00:00,22.46,22.52,22.46,22.48,36800.0,17.8181,17.8657,17.8181,17.8339,36800.0
2014-03-03 13:10:00,22.48,22.49,22.45,22.48,34800.0,17.8339,17.8419,17.8101,17.8339,34800.0
2014-03-03 13:20:00,22.48,22.5,22.47,22.47,30800.0,17.8339,17.8498,17.826,17.826,30800.0
2014-03-03 13:30:00,22.47,22.48,22.46,22.47,18800.0,17.826,17.8339,17.8181,17.826,18800.0
2014-03-03 13:40:00,22.48,22.5,22.48,22.5,32000.0,17.8339,17.8498,17.8339,17.8498,32000.0
2014-03-03 13:50:00,22.5,22.54,22.5,22.53,32800.0,17.8498,17.8815,17.8498,17.8736,32800.0
2014-03-03 14:00:00,22.53,22.53,22.5,22.5,22800.0,17.8736,17.8736,17.8498,17.8498,22800.0
2014-03-03 14:10:00,22.5,22.54,22.49,22.5,30400.0,17.8498,17.8815,17.8419,17.8498,30400.0
2014-03-03 14:20:00,22.5,22.52,22.48,22.49,34800.0,17.8498,17.8657,17.8339,17.8419,34800.0
2014-03-03 14:30:00,22.48,22.52,22.47,22.5,20000.0,17.8339,17.8657,17.826,17.8498,20000.0
2014-03-03 14:40:00,22.5,22.56,22.5,22.56,27000.0,17.8498,17.8974,17.8498,17.8974,27000.0
2014-03-03 14:50:00,22.56,22.57,22.51,22.51,31600.0,17.8974,17.9053,17.8577,17.8577,31600.0
2014-03-03 15:00:00,22.51,22.53,22.48,22.49,35600.0,17.8577,17.8736,17.8339,17.8419,35600.0
2014-03-03 15:10:00,22.49,22.49,22.45,22.48,44800.0,17.8419,17.8419,17.8101,17.8339,44800.0
2014-03-03 15:20:00,22.48,22.48,22.44,22.46,51400.0,17.8339,17.8339,17.8022,17.8181,51400.0
2014-03-03 15:30:00,22.46,22.48,22.45,22.48,70800.0,17.8181,17.8339,17.8101,17.8339,70800.0
2014-03-03 15:40:00,22.48,22.49,22.43,22.46,95600.0,17.8339,17.8419,17.7943,17.8181,95600.0
2014-03-03 15:50:00,22.45,22.48,22.45,22.48,171800.0,17.8101,17.8339,17.8101,17.8339,171800.0
2014-03-04 09:30:00,22.48,22.78,22.4,22.72,141800.0,17.8339,18.0719,17.7705,18.0243,141800.0
2014-03-04 09:40:00,22.73,22.8,22.7,22.79,38800.0,18.0323,18.0878,18.0085,18.0799,38800.0
2014-03-04 09:50:00,22.8,22.85,22.79,22.83,50000.0,18.0878,18.1275,18.0799,18.1116,50000.0
2014-03-04 10:00:00,22.83,22.88,22.81,22.85,32800.0,18.1116,18.1513,18.0957,18.1275,32800.0
2014-03-04 10:10:00,22.85,22.88,22.83,22.85,32600.0,18.1275,18.1513,18.1116,18.1275,32600.0
2014-03-04 10:20:00,22.84,22.85,22.81,22.84,36400.0,18.1195,18.1275,18.0957,18.1195,36400.0
2014-03-04 10:30:00,22.85,22.85,22.81,22.84,31000.0,18.1275,18.1275,18.0957,18.1195,31000.0
2014-03-04 10:40:00,22.84,22.85,22.81,22.81,34200.0,18.1195,18.1275,18.0957,18.0957,34200.0
2014-03-04 10:50:00,22.8,22.81,22.79,22.8,16000.0,18.0878,18.0957,18.0799,18.0878,16000.0
2014-03-04 11:00:00,22.8,22.81,22.79,22.8,26000.0,18.0878,18.0957,18.0799,18.0878,26000.0
2014-03-04 11:10:00,22.8,22.8,22.78,22.78,31400.0,18.0878,18.0878,18.0719,18.0719,31400.0
2014-03-04 11:20:00,22.78,22.79,22.78,22.79,59200.0,18.0719,18.0799,18.0719,18.0799,59200.0
2014-03-04 11:30:00,22.78,22.8,22.78,22.8,78600.0,18.0719,18.0878,18.0719,18.0878,78600.0
2014-03-04 11:40:00,22.79,22.81,22.79,22.8,54800.0,18.0799,18.0957,18.0799,18.0878,54800.0
2014-03-04 11:50:00,22.8,22.84,22.8,22.83,43000.0,18.0878,18.1195,18.0878,18.1116,43000.0
2014-03-04 12:00:00,22.84,22.85,22.83,22.84,26600.0,18.1195,18.1275,18.1116,18.1195,26600.0
2014-03-04 12:10:00,22.84,22.88,22.84,22.88,32200.0,18.1195,18.1513,18.1195,18.1513,32200.0
2014-03-04 12:20:00,22.86,22.89,22.86,22.87,59400.0,18.1354,18.1592,18.1354,18.1433,59400.0
2014-03-04 12:30:00,22.88,22.89,22.86,22.88,66800.0,18.1513,18.1592,18.1354,18.1513,66800.0
2014-03-04 12:40:00,22.88,22.9,22.86,22.9,29400.0,18.1513,18.1671,18.1354,18.1671,29400.0
2014-03-04 12:50:00,22.9,22.9,22.89,22.9,33600.0,18.1671,18.1671,18.1592,18.1671,33600.0
2014-03-04 13:00:00,22.9,22.92,22.89,22.92,38400.0,18.1671,18.183,18.1592,18.183,38400.0
2014-03-04 13:10:00,22.92,22.94,22.91,22.93,41800.0,18.183,18.1989,18.1751,18.1909,41800.0
2014-03-04 13:20:00,22.93,22.95,22.93,22.95,45400.0,18.1909,18.2068,18.1909,18.2068,45400.0
2014-03-04 13:30:00,22.95,22.99,22.95,22.98,131800.0,18.2068,18.2385,18.2068,18.2306,131800.0
2014-03-04 13:40:00,22.98,23.0,22.98,22.99,136000.0,18.2306,18.2465,18.2306,18.2385,136000.0
2014-03-04 13:50:00,22.99,23.0,22.96,22.99,106600.0,18.2385,18.2465,18.2147,18.2385,106600.0
2014-03-04 14:00:00,22.99,23.0,22.97,23.0,116600.0,18.2385,18.2465,18.2227,18.2465,116600.0
2014-03-04 14:10:00,23.0,23.04,23.0,23.02,80600.0,18.2465,18.2782,18.2465,18.2623,80600.0
2014-03-04 14:20:00,23.03,23.07,23.02,23.04,124600.0,18.2703,18.302,18.2623,18.2782,124600.0
2014-03-04 14:30:00,23.04,23.05,23.02,23.03,103600.0,18.2782,18.2861,18.2623,18.2703,103600.0
2014-03-04 14:40:00,23.03,23.06,23.03,23.05,164400.0,18.2703,18.2941,18.2703,18.2861,164400.0
2014-03-04 14:50:00,23.05,23.1,23.03,23.09,134600.0,18.2861,18.3258,18.2703,18.3179,134600.0
2014-03-04 15:00:00,23.09,23.1,23.06,23.06,104400.0,18.3179,18.3258,18.2941,18.2941,104400.0
2014-03-04 15:10:00,23.06,23.11,23.06,23.11,128400.0,18.2941,18.3337,18.2941,18.3337,128400.0
2014-03-04 15:20:00,23.11,23.15,23.1,23.11,188200.0,18.3337,18.3655,18.3258,18.3337,188200.0
2014-03-04 15:30:00,23.11,23.13,23.11,23.11,225000.0,18.3337,18.3496,18.3337,18.3337,225000.0
2014-03-04 15:40:00,23.12,23.14,23.11,23.14,202800.0,18.3417,18.3575,18.3337,18.3575,202800.0
2014-03-04 15:50:00,23.14,23.18,23.14,23.16,382000.0,18.3575,18.3893,18.3575,18.3734,382000.0
2014-03-05 09:30:00,23.08,23.13,23.04,23.11,116400.0,18.3099,18.3496,18.2782,18.3337,116400.0
2014-03-05 09:40:00,23.11,23.21,23.11,23.21,83200.0,18.3337,18.4131,18.3337,18.4131,83200.0
2014-03-05 09:50:00,23.22,23.22,23.14,23.15,64800.0,18.421,18.421,18.3575,18.3655,64800.0
2014-03-05 10:00:00,23.15,23.18,23.14,23.17,125400.0,18.3655,18.3893,18.3575,18.3813,125400.0
2014-03-05 10:10:00,23.18,23.18,23.15,23.17,58400.0,18.3893,18.3893,18.3655,18.3813,58400.0
2014-03-05 10:20:00,23.17,23.24,23.17,23.24,58400.0,18.3813,18.4369,18.3813,18.4369,58400.0
2014-03-05 10:30:00,23.25,23.29,23.24,23.28,73200.0,18.4448,18.4765,18.4369,18.4686,73200.0
2014-03-05 10:40:00,23.28,23.3,23.24,23.24,92400.0,18.4686,18.4845,18.4369,18.4369,92400.0
2014-03-05 10:50:00,23.24,23.27,23.23,23.27,55400.0,18.4369,18.4607,18.4289,18.4607,55400.0
2014-03-05 11:00:00,23.27,23.3,23.25,23.29,52800.0,18.4607,18.4845,18.4448,18.4765,52800.0
2014-03-05 11:10:00,23.29,23.3,23.27,23.27,32200.0,18.4765,18.4845,18.4607,18.4607,32200.0
2014-03-05 11:20:00,23.27,23.27,23.22,23.22,41800.0,18.4607,18.4607,18.421,18.421,41800.0
2014-03-05 11:30:00,23.22,23.25,23.21,23.25,47400.0,18.421,18.4448,18.4131,18.4448,47400.0
2014-03-05 11:40:00,23.24,23.28,23.23,23.26,51000.0,18.4369,18.4686,18.4289,18.4527,51000.0
2014-03-05 11:50:00,23.27,23.3,23.27,23.28,70000.0,18.4607,18.4845,18.4607,18.4686,70000.0
2014-03-05 12:00:00,23.28,23.28,23.23,23.27,40800.0,18.4686,18.4686,18.4289,18.4607,40800.0
2014-03-05 12:10:00,23.27,23.27,23.24,23.24,41200.0,18.4607,18.4607,18.4369,18.4369,41200.0
2014-03-05 12:20:00,23.24,23.27,23.24,23.25,48800.0,18.4369,18.4607,18.4369,18.4448,48800.0
2014-03-05 12:30:00,23.25,23.28,23.25,23.28,17200.0,18.4448,18.4686,18.4448,18.4686,17200.0
2014-03-05 12:40:00,23.27,23.3,23.27,23.3,53600.0,18.4607,18.4845,18.4607,18.4845,53600.0
2014-03-05 12:50:00,23.3,23.31,23.28,23.29,68400.0,18.4845,18.4924,18.4686,18.4765,68400.0
2014-03-05 13:00:00,23.29,23.3,23.28,23.29,41800.0,18.4765,18.4845,18.4686,18.4765,41800.0
2014-03-05 13:10:00,23.29,23.31,23.28,23.29,49600.0,18.4765,18.4924,18.4686,18.4765,49600.0
2014-03-05 13:20:00,23.29,23.31,23.29,23.3,41200.0,18.4765,18.4924,18.4765,18.4845,41200.0
2014-03-05 13:30:00,23.29,23.3,23.27,23.27,30400.0,18.4765,18.4845,18.4607,18.4607,30400.0
2014-03-05 13:40:00,23.27,23.29,23.25,23.25,25400.0,18.4607,18.4765,18.4448,18.4448,25400.0
2014-03-05 13:50:00,23.25,23.25,23.24,23.25,55400.0,18.4448,18.4448,18.4369,18.4448,55400.0
2014-03-05 14:00:00,23.24,23.28,23.24,23.27,71400.0,18.4369,18.4686,18.4369,18.4607,71400.0
2014-03-05 14:10:00,23.27,23.29,23.25,23.25,36200.0,18.4607,18.4765,18.4448,18.4448,36200.0
2014-03-05 14:20:00,23.25,23.26,23.24,23.25,22400.0,18.4448,18.4527,18.4369,18.4448,22400.0
2014-03-05 14:30:00,23.25,23.27,23.24,23.27,28800.0,18.4448,18.4607,18.4369,18.4607,28800.0
2014-03-05 14:40:00,23.27,23.28,23.25,23.28,40400.0,18.4607,18.4686,18.4448,18.4686,40400.0
2014-03-05 14:50:00,23.29,23.3,23.27,23.27,25600.0,18.4765,18.4845,18.4607,18.4607,25600.0
2014-03-05 15:00:00,23.27,23.29,23.26,23.28,81000.0,18.4607,18.4765,18.4527,18.4686,81000.0
2014-03-05 15:10:00,23.28,23.28,23.26,23.28,91000.0,18.4686,18.4686,18.4527,18.4686,91000.0
2014-03-05 15:20:00,23.28,23.28,23.25,23.25,156000.0,18.4686,18.4686,18.4448,18.4448,156000.0
2014-03-05 15:30:00,23.25,23.29,23.25,23.27,112200.0,18.4448,18.4765,18.4448,18.4607,112200.0
2014-03-05 15:40:00,23.27,23.28,23.24,23.26,71000.0,18.4607,18.4686,18.4369,18.4527,71000.0
2014-03-05 15:50:00,23.26,23.28,23.25,23.28,181400.0,18.4527,18.4686,18.4448,18.4686,181400.0
2014-03-06 09:30:00,23.27,23.43,23.21,23.41,127000.0,18.4607,18.5876,18.4131,18.5717,127000.0
2014-03-06 09:40:00,23.41,23.41,23.34,23.36,25400.0,18.5717,18.5717,18.5162,18.5321,25400.0
2014-03-06 09:50:00,23.37,23.39,23.32,23.34,18000.0,18.54,18.5559,18.5003,18.5162,18000.0
2014-03-06 10:00:00,23.33,23.33,23.31,23.33,42200.0,18.5083,18.5083,18.4924,18.5083,42200.0
2014-03-06 10:10:00,23.33,23.35,23.32,23.33,84400.0,18.5083,18.5241,18.5003,18.5083,84400.0
2014-03-06 10:20:00,23.34,23.39,23.34,23.38,60400.0,18.5162,18.5559,18.5162,18.5479,60400.0
2014-03-06 10:30:00,23.38,23.4,23.36,23.38,60600.0,18.5479,18.5638,18.5321,18.5479,60600.0
2014-03-06 10:40:00,23.38,23.38,23.35,23.35,30400.0,18.5479,18.5479,18.5241,18.5241,30400.0
2014-03-06 10:50:00,23.35,23.36,23.32,23.36,38000.0,18.5241,18.5321,18.5003,18.5321,38000.0
2014-03-06 11:00:00,23.36,23.36,23.33,23.35,34600.0,18.5321,18.5321,18.5083,18.5241,34600.0
2014-03-06 11:10:00,23.34,23.36,23.33,23.34,36600.0,18.5162,18.5321,18.5083,18.5162,36600.0
2014-03-06 11:20:00,23.34,23.36,23.33,23.33,47200.0,18.5162,18.5321,18.5083,18.5083,47200.0
2014-03-06 11:30:00,23.33,23.42,23.33,23.41,45600.0,18.5083,18.5797,18.5083,18.5717,45600.0
2014-03-06 11:40:00,23.41,23.44,23.41,23.44,48800.0,18.5717,18.5955,18.5717,18.5955,48800.0
2014-03-06 11:50:00,23.45,23.49,23.45,23.46,51800.0,18.6035,18.6352,18.6035,18.6114,51800.0
2014-03-06 12:00:00,23.47,23.49,23.46,23.48,73400.0,18.6193,18.6352,18.6114,18.6273,73400.0
2014-03-06 12:10:00,23.48,23.49,23.43,23.45,32200.0,18.6273,18.6352,18.5876,18.6035,32200.0
2014-03-06 12:20:00,23.45,23.47,23.41,23.41,54200.0,18.6035,18.6193,18.5717,18.5717,54200.0
2014-03-06 12:30:00,23.42,23.43,23.4,23.43,36000.0,18.5797,18.5876,18.5638,18.5876,36000.0
2014-03-06 12:40:00,23.43,23.43,23.41,23.42,28600.0,18.5876,18.5876,18.5717,18.5797,28600.0
2014-03-06 12:50:00,23.42,23.45,23.42,23.45,23200.0,18.5797,18.6035,18.5797,18.6035,23200.0
2014-03-06 13:00:00,23.45,23.46,23.42,23.42,31000.0,18.6035,18.6114,18.5797,18.5797,31000.0
2014-03-06 13:10:00,23.43,23.43,23.4,23.43,45000.0,18.5876,18.5876,18.5638,18.5876,45000.0
2014-03-06 13:20:00,23.43,23.43,23.42,23.42,34000.0,18.5876,18.5876,18.5797,18.5797,34000.0
2014-03-06 13:30:00,23.42,23.43,23.41,23.42,34200.0,18.5797,18.5876,18.5717,18.5797,34200.0
2014-03-06 13:40:00,23.41,23.42,23.36,23.36,52800.0,18.5717,18.5797,18.5321,18.5321,52800.0
2014-03-06 13:50:00,23.36,23.36,23.35,23.36,26000.0,18.5321,18.5321,18.5241,18.5321,26000.0
2014-03-06 14:00:00,23.35,23.4,23.35,23.39,53400.0,18.5241,18.5638,18.5241,18.5559,53400.0
2014-03-06 14:10:00,23.39,23.4,23.38,23.38,42600.0,18.5559,18.5638,18.5479,18.5479,42600.0
2014-03-06 14:20:00,23.38,23.39,23.36,23.37,131600.0,18.5479,18.5559,18.5321,18.54,131600.0
2014-03-06 14:30:00,23.36,23.36,23.33,23.33,52200.0,18.5321,18.5321,18.5083,18.5083,52200.0
2014-03-06 14:40:00,23.33,23.35,23.33,23.34,62800.0,18.5083,18.5241,18.5083,18.5162,62800.0
2014-03-06 14:50:00,23.34,23.35,23.33,23.33,35000.0,18.5162,18.5241,18.5083,18.5083,35000.0
2014-03-06 15:00:00,23.34,23.35,23.32,23.33,43800.0,18.5162,18.5241,18.5003,18.5083,43800.0
2014-03-06 15:10:00,23.33,23.35,23.32,23.35,39800.0,18.5083,18.5241,18.5003,18.5241,39800.0
2014-03-06 15:20:00,23.35,23.35,23.32,23.35,44200.0,18.5241,18.5241,18.5003,18.5241,44200.0
2014-03-06 15:30:00,23.35,23.36,23.35,23.36,42600.0,18.5241,18.5321,18.5241,18.5321,42600.0
2014-03-06 15:40:00,23.36,23.36,23.32,23.32,68800.0,18.5321,18.5321,18.5003,18.5003,68800.0
2014-03-06 15:50:00,23.32,23.33,23.3,23.33,153200.0,18.5003,18.5083,18.4845,18.5083,153200.0
2014-03-07 09:30:00,23.42,23.43,23.28,23.41,71000.0,18.5797,18.5876,18.4686,18.5717,71000.0
2014-03-07 09:40:00,23.4,23.43,23.35,23.35,48000.0,18.5638,18.5876,18.5241,18.5241,48000.0
2014-03-07 09:50:00,23.34,23.36,23.28,23.32,68400.0,18.5162,18.5321,18.4686,18.5003,68400.0
2014-03-07 10:00:00,23.32,23.38,23.29,23.34,33800.0,18.5003,18.5479,18.4765,18.5162,33800.0
2014-03-07 10:10:00,23.35,23.39,23.31,23.39,43400.0,18.5241,18.5559,18.4924,18.5559,43400.0
2014-03-07 10:20:00,23.39,23.43,23.39,23.41,40000.0,18.5559,18.5876,18.5559,18.5717,40000.0
2014-03-07 10:30:00,23.41,23.43,23.4,23.42,45000.0,18.5717,18.5876,18.5638,18.5797,45000.0
2014-03-07 10:40:00,23.42,23.43,23.35,23.36,26400.0,18.5797,18.5876,18.5241,18.5321,26400.0
2014-03-07 10:50:00,23.36,23.37,23.33,23.33,22800.0,18.5321,18.54,18.5083,18.5083,22800.0
2014-03-07 11:00:00,23.33,23.33,23.27,23.33,46000.0,18.5083,18.5083,18.4607,18.5083,46000.0
2014-03-07 11:10:00,23.33,23.34,23.3,23.32,44800.0,18.5083,18.5162,18.4845,18.5003,44800.0
2014-03-07 11:20:00,23.33,23.36,23.32,23.35,38400.0,18.5083,18.5321,18.5003,18.5241,38400.0
2014-03-07 11:30:00,23.35,23.35,23.32,23.33,28200.0,18.5241,18.5241,18.5003,18.5083,28200.0
2014-03-07 11:40:00,23.33,23.36,23.32,23.35,29200.0,18.5083,18.5321,18.5003,18.5241,29200.0
2014-03-07 11:50:00,23.34,23.36,23.31,23.35,53400.0,18.5162,18.5321,18.4924,18.5241,53400.0
2014-03-07 12:00:00,23.35,23.36,23.33,23.33,20200.0,18.5241,18.5321,18.5083,18.5083,20200.0
2014-03-07 12:10:00,23.33,23.35,23.32,23.35,21400.0,18.5083,18.5241,18.5003,18.5241,21400.0
2014-03-07 12:20:00,23.36,23.38,23.35,23.38,39000.0,18.5321,18.5479,18.5241,18.5479,39000.0
2014-03-07 12:30:00,23.38,23.38,23.36,23.38,13200.0,18.5479,18.5479,18.5321,18.5479,13200.0
2014-03-07 12:40:00,23.38,23.4,23.38,23.39,13400.0,18.5479,18.5638,18.5479,18.5559,13400.0
2014-03-07 12:50:00,23.39,23.39,23.36,23.38,38600.0,18.5559,18.5559,18.5321,18.5479,38600.0
2014-03-07 13:00:00,23.37,23.37,23.34,23.36,23400.0,18.54,18.54,18.5162,18.5321,23400.0
2014-03-07 13:10:00,23.36,23.36,23.32,23.33,28600.0,18.5321,18.5321,18.5003,18.5083,28600.0
2014-03-07 13:20:00,23.32,23.32,23.29,23.29,30200.0,18.5003,18.5003,18.4765,18.4765,30200.0
2014-03-07 13:30:00,23.29,23.31,23.28,23.29,23800.0,18.4765,18.4924,18.4686,18.4765,23800.0
2014-03-07 13:40:00,23.29,23.31,23.29,23.3,21800.0,18.4765,18.4924,18.4765,18.4845,21800.0
2014-03-07 13:50:00,23.29,23.33,23.29,23.33,21000.0,18.4765,18.5083,18.4765,18.5083,21000.0
2014-03-07 14:00:00,23.33,23.33,23.31,23.31,24400.0,18.5083,18.5083,18.4924,18.4924,24400.0
2014-03-07 14:10:00,23.3,23.32,23.27,23.27,54200.0,18.4845,18.5003,18.4607,18.4607,54200.0
2014-03-07 14:20:00,23.27,23.27,23.24,23.27,25800.0,18.4607,18.4607,18.4369,18.4607,25800.0
2014-03-07 14:30:00,23.27,23.29,23.25,23.25,19400.0,18.4607,18.4765,18.4448,18.4448,19400.0
2014-03-07 14:40:00,23.25,23.27,23.23,23.27,20200.0,18.4448,18.4607,18.4289,18.4607,20200.0
2014-03-07 14:50:00,23.27,23.28,23.27,23.27,36800.0,18.4607,18.4686,18.4607,18.4607,36800.0
2014-03-07 15:00:00,23.27,23.3,23.27,23.29,34600.0,18.4607,18.4845,18.4607,18.4765,34600.0
2014-03-07 15:10:00,23.29,23.3,23.28,23.29,24800.0,18.4765,18.4845,18.4686,18.4765,24800.0
2014-03-07 15:20:00,23.29,23.3,23.27,23.27,32600.0,18.4765,18.4845,18.4607,18.4607,32600.0
2014-03-07 15:30:00,23.27,23.28,23.25,23.25,46000.0,18.4607,18.4686,18.4448,18.4448,46000.0
2014-03-07 15:40:00,23.25,23.28,23.25,23.28,44000.0,18.4448,18.4686,18.4448,18.4686,44000.0
2014-03-07 15:50:00,23.28,23.29,23.27,23.28,98200.0,18.4686,18.4765,18.4607,18.4686,98200.0
2014-03-10 09:30:00,23.25,23.36,23.18,23.31,57600.0,18.4448,18.5321,18.3893,18.4924,57600.0
2014-03-10 09:40:00,23.31,23.36,23.27,23.36,21000.0,18.4924,18.5321,18.4607,18.5321,21000.0
2014-03-10 09:50:00,23.35,23.35,23.29,23.3,22800.0,18.5241,18.5241,18.4765,18.4845,22800.0
2014-03-10 10:00:00,23.32,23.33,23.23,23.24,36400.0,18.5003,18.5083,18.4289,18.4369,36400.0
2014-03-10 10:10:00,23.24,23.24,23.18,23.23,79600.0,18.4369,18.4369,18.3893,18.4289,79600.0
2014-03-10 10:20:00,23.23,23.23,23.19,23.2,29000.0,18.4289,18.4289,18.3972,18.4051,29000.0
2014-03-10 10:30:00,23.2,23.22,23.17,23.2,33000.0,18.4051,18.421,18.3813,18.4051,33000.0
2014-03-10 10:40:00,23.18,23.18,23.11,23.16,45800.0,18.3893,18.3893,18.3337,18.3734,45800.0
2014-03-10 10:50:00,23.16,23.16,23.12,23.13,15800.0,18.3734,18.3734,18.3417,18.3496,15800.0
2014-03-10 11:00:00,23.13,23.13,23.1,23.11,14800.0,18.3496,18.3496,18.3258,18.3337,14800.0
2014-03-10 11:10:00,23.11,23.15,23.11,23.13,15200.0,18.3337,18.3655,18.3337,18.3496,15200.0
2014-03-10 11:20:00,23.13,23.2,23.13,23.2,18600.0,18.3496,18.4051,18.3496,18.4051,18600.0
2014-03-10 11:30:00,23.2,23.24,23.19,23.24,35200.0,18.4051,18.4369,18.3972,18.4369,35200.0
2014-03-10 11:40:00,23.24,23.27,23.24,23.26,33200.0,18.4369,18.4607,18.4369,18.4527,33200.0
2014-03-10 11:50:00,23.27,23.27,23.23,23.24,28800.0,18.4607,18.4607,18.4289,18.4369,28800.0
2014-03-10 12:00:00,23.24,23.25,23.23,23.25,21200.0,18.4369,18.4448,18.4289,18.4448,21200.0
2014-03-10 12:10:00,23.25,23.26,23.24,23.25,11400.0,18.4448,18.4527,18.4369,18.4448,11400.0
2014-03-10 12:20:00,23.25,23.27,23.24,23.25,25200.0,18.4448,18.4607,18.4369,18.4448,25200.0
2014-03-10 12:30:00,23.25,23.26,23.23,23.25,28600.0,18.4448,18.4527,18.4289,18.4448,28600.0
2014-03-10 12:40:00,23.24,23.24,23.21,23.23,25000.0,18.4369,18.4369,18.4131,18.4289,25000.0
2014-03-10 12:50:00,23.24,23.24,23.21,23.24,28000.0,18.4369,18.4369,18.4131,18.4369,28000.0
2014-03-10 13:00:00,23.24,23.24,23.23,23.23,15600.0,18.4369,18.4369,18.4289,18.4289,15600.0
2014-03-10 13:10:00,23.23,23.24,23.22,23.22,19800.0,18.4289,18.4369,18.421,18.421,19800.0
2014-03-10 13:20:00,23.21,23.23,23.21,23.23,21000.0,18.4131,18.4289,18.4131,18.4289,21000.0
2014-03-10 13:30:00,23.23,23.23,23.21,23.22,39600.0,18.4289,18.4289,18.4131,18.421,39600.0
2014-03-10 13:40:00,23.22,23.22,23.18,23.19,11200.0,18.421,18.421,18.3893,18.3972,11200.0
2014-03-10 13:50:00,23.18,23.2,23.18,23.2,29600.0,18.3893,18.4051,18.3893,18.4051,29600.0
2014-03-10 14:00:00,23.18,23.19,23.16,23.18,14400.0,18.3893,18.3972,18.3734,18.3893,14400.0
2014-03-10 14:10:00,23.19,23.2,23.17,23.17,25400.0,18.3972,18.4051,18.3813,18.3813,25400.0
2014-03-10 14:20:00,23.17,23.18,23.15,23.17,51400.0,18.3813,18.3893,18.3655,18.3813,51400.0
2014-03-10 14:30:00,23.16,23.18,23.15,23.18,21200.0,18.3734,18.3893,18.3655,18.3893,21200.0
2014-03-10 14:40:00,23.18,23.2,23.18,23.2,23400.0,18.3893,18.4051,18.3893,18.4051,23400.0
2014-03-10 14:50:00,23.2,23.21,23.18,23.19,38800.0,18.4051,18.4131,18.3893,18.3972,38800.0
2014-03-10 15:00:00,23.19,23.2,23.18,23.18,33200.0,18.3972,18.4051,18.3893,18.3893,33200.0
2014-03-10 15:10:00,23.18,23.2,23.16,23.2,54600.0,18.3893,18.4051,18.3734,18.4051,54600.0
2014-03-10 15:20:00,23.21,23.23,23.2,23.23,48400.0,18.4131,18.4289,18.4051,18.4289,48400.0
2014-03-10 15:30:00,23.24,23.27,23.23,23.25,61400.0,18.4369,18.4607,18.4289,18.4448,61400.0
2014-03-10 15:40:00,23.25,23.26,23.23,23.25,90200.0,18.4448,18.4527,18.4289,18.4448,90200.0
2014-03-10 15:50:00,23.25,23.27,23.25,23.26,174000.0,18.4448,18.4607,18.4448,18.4527,174000.0
2014-03-11 09:30:00,23.25,23.36,23.25,23.28,43800.0,18.4448,18.5321,18.4448,18.4686,43800.0
2014-03-11 09:40:00,23.3,23.3,23.21,23.22,10000.0,18.4845,18.4845,18.4131,18.421,10000.0
2014-03-11 09:50:00,23.22,23.24,23.2,23.21,16400.0,18.421,18.4369,18.4051,18.4131,16400.0
2014-03-11 10:00:00,23.21,23.21,23.11,23.21,24400.0,18.4131,18.4131,18.3337,18.4131,24400.0
2014-03-11 10:10:00,23.21,23.22,23.18,23.22,12000.0,18.4131,18.421,18.3893,18.421,12000.0
2014-03-11 10:20:00,23.24,23.25,23.21,23.25,38200.0,18.4369,18.4448,18.4131,18.4448,38200.0
2014-03-11 10:30:00,23.25,23.27,23.23,23.23,23600.0,18.4448,18.4607,18.4289,18.4289,23600.0
2014-03-11 10:40:00,23.24,23.3,23.24,23.3,15000.0,18.4369,18.4845,18.4369,18.4845,15000.0
2014-03-11 10:50:00,23.3,23.32,23.29,23.3,19800.0,18.4845,18.5003,18.4765,18.4845,19800.0
2014-03-11 11:00:00,23.3,23.32,23.28,23.29,20600.0,18.4845,18.5003,18.4686,18.4765,20600.0
2014-03-11 11:10:00,23.29,23.29,23.25,23.26,12600.0,18.4765,18.4765,18.4448,18.4527,12600.0
2014-03-11 11:20:00,23.26,23.27,23.25,23.26,13600.0,18.4527,18.4607,18.4448,18.4527,13600.0
2014-03-11 11:30:00,23.27,23.27,23.25,23.27,15600.0,18.4607,18.4607,18.4448,18.4607,15600.0
2014-03-11 11:40:00,23.27,23.27,23.22,23.25,34400.0,18.4607,18.4607,18.421,18.4448,34400.0
2014-03-11 11:50:00,23.25,23.25,23.22,23.25,45800.0,18.4448,18.4448,18.421,18.4448,45800.0
2014-03-11 12:00:00,23.24,23.24,23.22,23.22,26600.0,18.4369,18.4369,18.421,18.421,26600.0
2014-03-11 12:10:00,23.22,23.22,23.16,23.17,28800.0,18.421,18.421,18.3734,18.3813,28800.0
2014-03-11 12:20:00,23.16,23.18,23.15,23.17,17600.0,18.3734,18.3893,18.3655,18.3813,17600.0
2014-03-11 12:30:00,23.18,23.19,23.18,23.18,23600.0,18.3893,18.3972,18.3893,18.3893,23600.0
2014-03-11 12:40:00,23.18,23.21,23.18,23.19,33800.0,18.3893,18.4131,18.3893,18.3972,33800.0
2014-03-11 12:50:00,23.19,23.19,23.16,23.16,7400.0,18.3972,18.3972,18.3734,18.3734,7400.0
2014-03-11 13:00:00,23.16,23.16,23.1,23.11,26800.0,18.3734,18.3734,18.3258,18.3337,26800.0
2014-03-11 13:10:00,23.11,23.16,23.11,23.14,7800.0,18.3337,18.3734,18.3337,18.3575,7800.0
2014-03-11 13:20:00,23.14,23.14,23.11,23.11,24600.0,18.3575,18.3575,18.3337,18.3337,24600.0
2014-03-11 13:30:00,23.11,23.13,23.1,23.13,19600.0,18.3337,18.3496,18.3258,18.3496,19600.0
2014-03-11 13:40:00,23.13,23.16,23.12,23.15,19400.0,18.3496,18.3734,18.3417,18.3655,19400.0
2014-03-11 13:50:00,23.16,23.16,23.13,23.16,12200.0,18.3734,18.3734,18.3496,18.3734,12200.0
2014-03-11 14:00:00,23.16,23.16,23.12,23.12,19000.0,18.3734,18.3734,18.3417,18.3417,19000.0
2014-03-11 14:10:00,23.12,23.14,23.11,23.11,14200.0,18.3417,18.3575,18.3337,18.3337,14200.0
2014-03-11 14:20:00,23.11,23.11,23.08,23.1,19400.0,18.3337,18.3337,18.3099,18.3258,19400.0
2014-03-11 14:30:00,23.1,23.1,23.06,23.08,58000.0,18.3258,18.3258,18.2941,18.3099,58000.0
2014-03-11 14:40:00,23.09,23.09,23.06,23.08,42400.0,18.3179,18.3179,18.2941,18.3099,42400.0
2014-03-11 14:50:00,23.07,23.09,23.05,23.06,29600.0,18.302,18.3179,18.2861,18.2941,29600.0
2014-03-11 15:00:00,23.05,23.05,23.02,23.04,32400.0,18.2861,18.2861,18.2623,18.2782,32400.0
2014-03-11 15:10:00,23.04,23.07,23.02,23.05,33200.0,18.2782,18.302,18.2623,18.2861,33200.0
2014-03-11 15:20:00,23.05,23.07,23.04,23.05,50600.0,18.2861,18.302,18.2782,18.2861,50600.0
2014-03-11 15:30:00,23.05,23.08,23.05,23.06,33200.0,18.2861,18.3099,18.2861,18.2941,33200.0
2014-03-11 15:40:00,23.05,23.08,23.05,23.06,58200.0,18.2861,18.3099,18.2861,18.2941,58200.0
2014-03-11 15:50:00,23.06,23.11,23.06,23.11,85200.0,18.2941,18.3337,18.2941,18.3337,85200.0
2014-03-12 09:30:00,23.03,23.07,22.93,22.98,108400.0,18.2703,18.302,18.1909,18.2306,108400.0
2014-03-12 09:40:00,22.97,22.98,22.9,22.96,52400.0,18.2227,18.2306,18.1671,18.2147,52400.0
2014-03-12 09:50:00,22.95,23.0,22.95,23.0,23400.0,18.2068,18.2465,18.2068,18.2465,23400.0
2014-03-12 10:00:00,23.0,23.05,22.94,23.05,43200.0,18.2465,18.2861,18.1989,18.2861,43200.0
2014-03-12 10:10:00,23.05,23.07,22.99,23.06,49200.0,18.2861,18.302,18.2385,18.2941,49200.0
2014-03-12 10:20:00,23.05,23.09,23.05,23.05,50000.0,18.2861,18.3179,18.2861,18.2861,50000.0
2014-03-12 10:30:00,23.03,23.1,23.03,23.03,51000.0,18.2703,18.3258,18.2703,18.2703,51000.0
2014-03-12 10:40:00,23.03,23.07,23.03,23.04,55600.0,18.2703,18.302,18.2703,18.2782,55600.0
2014-03-12 10:50:00,23.04,23.13,23.02,23.11,87600.0,18.2782,18.3496,18.2623,18.3337,87600.0
2014-03-12 11:00:00,23.12,23.12,23.08,23.1,39800.0,18.3417,18.3417,18.3099,18.3258,39800.0
2014-03-12 11:10:00,23.1,23.14,23.08,23.14,47000.0,18.3258,18.3575,18.3099,18.3575,47000.0
2014-03-12 11:20:00,23.14,23.2,23.14,23.19,54200.0,18.3575,18.4051,18.3575,18.3972,54200.0
2014-03-12 11:30:00,23.19,23.2,23.17,23.18,46200.0,18.3972,18.4051,18.3813,18.3893,46200.0
2014-03-12 11:40:00,23.18,23.21,23.18,23.19,39200.0,18.3893,18.4131,18.3893,18.3972,39200.0
2014-03-12 11:50:00,23.18,23.18,23.1,23.11,116000.0,18.3893,18.3893,18.3258,18.3337,116000.0
2014-03-12 12:00:00,23.11,23.2,23.11,23.2,33600.0,18.3337,18.4051,18.3337,18.4051,33600.0
2014-03-12 12:10:00,23.19,23.21,23.18,23.2,14800.0,18.3972,18.4131,18.3893,18.4051,14800.0
2014-03-12 12:20:00,23.21,23.22,23.18,23.19,24600.0,18.4131,18.421,18.3893,18.3972,24600.0
2014-03-12 12:30:00,23.19,23.21,23.18,23.2,20200.0,18.3972,18.4131,18.3893,18.4051,20200.0
2014-03-12 12:40:00,23.21,23.24,23.21,23.23,27000.0,18.4131,18.4369,18.4131,18.4289,27000.0
2014-03-12 12:50:00,23.23,23.23,23.21,23.23,36000.0,18.4289,18.4289,18.4131,18.4289,36000.0
2014-03-12 13:00:00,23.23,23.25,23.22,23.22,17600.0,18.4289,18.4448,18.421,18.421,17600.0
2014-03-12 13:10:00,23.21,23.21,23.18,23.2,11800.0,18.4131,18.4131,18.3893,18.4051,11800.0
2014-03-12 13:20:00,23.2,23.22,23.19,23.22,15800.0,18.4051,18.421,18.3972,18.421,15800.0
2014-03-12 13:30:00,23.22,23.24,23.22,23.24,27200.0,18.421,18.4369,18.421,18.4369,27200.0
2014-03-12 13:40:00,23.24,23.25,23.24,23.25,25200.0,18.4369,18.4448,18.4369,18.4448,25200.0
2014-03-12 13:50:00,23.25,23.27,23.25,23.27,23600.0,18.4448,18.4607,18.4448,18.4607,23600.0
2014-03-12 14:00:00,23.27,23.31,23.23,23.23,36800.0,18.4607,18.4924,18.4289,18.4289,36800.0
2014-03-12 14:10:00,23.23,23.25,23.22,23.25,22800.0,18.4289,18.4448,18.421,18.4448,22800.0
2014-03-12 14:20:00,23.25,23.26,23.25,23.25,25600.0,18.4448,18.4527,18.4448,18.4448,25600.0
2014-03-12 14:30:00,23.25,23.25,23.23,23.24,32200.0,18.4448,18.4448,18.4289,18.4369,32200.0
2014-03-12 14:40:00,23.24,23.25,23.24,23.24,22800.0,18.4369,18.4448,18.4369,18.4369,22800.0
2014-03-12 14:50:00,23.24,23.24,23.22,23.22,33200.0,18.4369,18.4369,18.421,18.421,33200.0
2014-03-12 15:00:00,23.22,23.23,23.21,23.21,34800.0,18.421,18.4289,18.4131,18.4131,34800.0
2014-03-12 15:10:00,23.22,23.22,23.19,23.19,38400.0,18.421,18.421,18.3972,18.3972,38400.0
2014-03-12 15:20:00,23.2,23.21,23.19,23.2,50600.0,18.4051,18.4131,18.3972,18.4051,50600.0
2014-03-12 15:30:00,23.19,23.2,23.17,23.18,52600.0,18.3972,18.4051,18.3813,18.3893,52600.0
2014-03-12 15:40:00,23.18,23.2,23.18,23.19,92000.0,18.3893,18.4051,18.3893,18.3972,92000.0
2014-03-12 15:50:00,23.19,23.22,23.19,23.21,198800.0,18.3972,18.421,18.3972,18.4131,198800.0
2014-03-13 09:30:00,23.33,23.39,23.22,23.3,134800.0,18.5083,18.5559,18.421,18.4845,134800.0
2014-03-13 09:40:00,23.31,23.42,23.31,23.39,99400.0,18.4924,18.5797,18.4924,18.5559,99400.0
2014-03-13 09:50:00,23.39,23.42,23.35,23.38,74600.0,18.5559,18.5797,18.5241,18.5479,74600.0
2014-03-13 10:00:00,23.38,23.39,23.31,23.33,79000.0,18.5479,18.5559,18.4924,18.5083,79000.0
2014-03-13 10:10:00,23.33,23.39,23.33,23.34,62000.0,18.5083,18.5559,18.5083,18.5162,62000.0
2014-03-13 10:20:00,23.33,23.37,23.33,23.37,54200.0,18.5083,18.54,18.5083,18.54,54200.0
2014-03-13 10:30:00,23.36,23.36,23.3,23.3,62400.0,18.5321,18.5321,18.4845,18.4845,62400.0
2014-03-13 10:40:00,23.3,23.3,23.24,23.24,72000.0,18.4845,18.4845,18.4369,18.4369,72000.0
2014-03-13 10:50:00,23.24,23.35,23.24,23.32,164800.0,18.4369,18.5241,18.4369,18.5003,164800.0
2014-03-13 11:00:00,23.32,23.33,23.29,23.31,95000.0,18.5003,18.5083,18.4765,18.4924,95000.0
2014-03-13 11:10:00,23.31,23.32,23.28,23.31,64200.0,18.4924,18.5003,18.4686,18.4924,64200.0
2014-03-13 11:20:00,23.31,23.31,23.24,23.24,54400.0,18.4924,18.4924,18.4369,18.4369,54400.0
2014-03-13 11:30:00,23.24,23.31,23.23,23.29,41600.0,18.4369,18.4924,18.4289,18.4765,41600.0
2014-03-13 11:40:00,23.29,23.31,23.28,23.29,66200.0,18.4765,18.4924,18.4686,18.4765,66200.0
2014-03-13 11:50:00,23.29,23.29,23.24,23.24,68000.0,18.4765,18.4765,18.4369,18.4369,68000.0
2014-03-13 12:00:00,23.24,23.25,23.22,23.24,42000.0,18.4369,18.4448,18.421,18.4369,42000.0
2014-03-13 12:10:00,23.24,23.24,23.2,23.24,59200.0,18.4369,18.4369,18.4051,18.4369,59200.0
2014-03-13 12:20:00,23.24,23.25,23.21,23.24,97800.0,18.4369,18.4448,18.4131,18.4369,97800.0
2014-03-13 12:30:00,23.24,23.26,23.19,23.2,98200.0,18.4369,18.4527,18.3972,18.4051,98200.0
2014-03-13 12:40:00,23.2,23.27,23.2,23.25,59200.0,18.4051,18.4607,18.4051,18.4448,59200.0
2014-03-13 12:50:00,23.24,23.24,23.14,23.14,271200.0,18.4369,18.4369,18.3575,18.3575,271200.0
2014-03-13 13:00:00,23.14,23.14,23.01,23.07,201000.0,18.3575,18.3575,18.2544,18.302,201000.0
2014-03-13 13:10:00,23.07,23.12,23.06,23.11,71800.0,18.302,18.3417,18.2941,18.3337,71800.0
2014-03-13 13:20:00,23.11,23.17,23.11,23.17,152400.0,18.3337,18.3813,18.3337,18.3813,152400.0
2014-03-13 13:30:00,23.17,23.18,23.13,23.14,86800.0,18.3813,18.3893,18.3496,18.3575,86800.0
2014-03-13 13:40:00,23.14,23.22,23.14,23.22,152400.0,18.3575,18.421,18.3575,18.421,152400.0
2014-03-13 13:50:00,23.22,23.22,23.15,23.15,97800.0,18.421,18.421,18.3655,18.3655,97800.0
2014-03-13 14:00:00,23.15,23.16,23.1,23.11,77600.0,18.3655,18.3734,18.3258,18.3337,77600.0
2014-03-13 14:10:00,23.1,23.16,23.09,23.11,68800.0,18.3258,18.3734,18.3179,18.3337,68800.0
2014-03-13 14:20:00,23.11,23.11,23.04,23.06,188000.0,18.3337,18.3337,18.2782,18.2941,188000.0
2014-03-13 14:30:00,23.06,23.16,23.06,23.16,195600.0,18.2941,18.3734,18.2941,18.3734,195600.0
2014-03-13 14:40:00,23.16,23.17,23.11,23.12,136200.0,18.3734,18.3813,18.3337,18.3417,136200.0
2014-03-13 14:50:00,23.12,23.15,23.11,23.14,128000.0,18.3417,18.3655,18.3337,18.3575,128000.0
2014-03-13 15:00:00,23.14,23.17,23.11,23.12,142000.0,18.3575,18.3813,18.3337,18.3417,142000.0
2014-03-13 15:10:00,23.12,23.13,23.06,23.06,341600.0,18.3417,18.3496,18.2941,18.2941,341600.0
2014-03-13 15:20:00,23.06,23.09,23.05,23.05,282800.0,18.2941,18.3179,18.2861,18.2861,282800.0
2014-03-13 15:30:00,23.06,23.09,23.03,23.09,146400.0,18.2941,18.3179,18.2703,18.3179,146400.0
2014-03-13 15:40:00,23.09,23.13,23.08,23.11,119600.0,18.3179,18.3496,18.3099,18.3337,119600.0
2014-03-13 15:50:00,23.11,23.11,23.07,23.08,202000.0,18.3337,18.3337,18.302,18.3099,202000.0
2014-03-14 09:30:00,23.09,23.17,23.04,23.11,76800.0,18.3179,18.3813,18.2782,18.3337,76800.0
2014-03-14 09:40:00,23.12,23.14,23.08,23.1,162000.0,18.3417,18.3575,18.3099,18.3258,162000.0
2014-03-14 09:50:00,23.09,23.13,23.04,23.05,43200.0,18.3179,18.3496,18.2782,18.2861,43200.0
2014-03-14 10:00:00,23.05,23.11,23.05,23.09,55000.0,18.2861,18.3337,18.2861,18.3179,55000.0
2014-03-14 10:10:00,23.09,23.09,23.0,23.05,78600.0,18.3179,18.3179,18.2465,18.2861,78600.0
2014-03-14 10:20:00,23.05,23.05,22.99,23.02,67800.0,18.2861,18.2861,18.2385,18.2623,67800.0
2014-03-14 10:30:00,23.03,23.1,23.02,23.08,57200.0,18.2703,18.3258,18.2623,18.3099,57200.0
2014-03-14 10:40:00,23.08,23.12,23.07,23.1,41800.0,18.3099,18.3417,18.302,18.3258,41800.0
2014-03-14 10:50:00,23.1,23.1,23.03,23.05,51400.0,18.3258,18.3258,18.2703,18.2861,51400.0
2014-03-14 11:00:00,23.05,23.09,23.05,23.09,169600.0,18.2861,18.3179,18.2861,18.3179,169600.0
2014-03-14 11:10:00,23.08,23.09,23.06,23.09,101800.0,18.3099,18.3179,18.2941,18.3179,101800.0
2014-03-14 11:20:00,23.09,23.1,23.07,23.08,106600.0,18.3179,18.3258,18.302,18.3099,106600.0
2014-03-14 11:30:00,23.08,23.1,23.05,23.09,128400.0,18.3099,18.3258,18.2861,18.3179,128400.0
2014-03-14 11:40:00,23.1,23.13,23.09,23.13,113000.0,18.3258,18.3496,18.3179,18.3496,113000.0
2014-03-14 11:50:00,23.13,23.16,23.12,23.14,112600.0,18.3496,18.3734,18.3417,18.3575,112600.0
2014-03-14 12:00:00,23.14,23.15,23.08,23.11,87800.0,18.3575,18.3655,18.3099,18.3337,87800.0
2014-03-14 12:10:00,23.1,23.11,23.08,23.08,93800.0,18.3258,18.3337,18.3099,18.3099,93800.0
2014-03-14 12:20:00,23.08,23.1,23.03,23.04,81200.0,18.3099,18.3258,18.2703,18.2782,81200.0
2014-03-14 12:30:00,23.04,23.08,23.02,23.07,108200.0,18.2782,18.3099,18.2623,18.302,108200.0
2014-03-14 12:40:00,23.07,23.09,23.05,23.06,85600.0,18.302,18.3179,18.2861,18.2941,85600.0
2014-03-14 12:50:00,23.06,23.1,23.05,23.1,71600.0,18.2941,18.3258,18.2861,18.3258,71600.0
2014-03-14 13:00:00,23.1,23.1,23.05,23.05,80600.0,18.3258,18.3258,18.2861,18.2861,80600.0
2014-03-14 13:10:00,23.05,23.07,23.05,23.07,69600.0,18.2861,18.302,18.2861,18.302,69600.0
2014-03-14 13:20:00,23.07,23.07,23.05,23.07,73400.0,18.302,18.302,18.2861,18.302,73400.0
2014-03-14 13:30:00,23.07,23.08,23.05,23.06,76200.0,18.302,18.3099,18.2861,18.2941,76200.0
2014-03-14 13:40:00,23.06,23.06,23.02,23.03,98400.0,18.2941,18.2941,18.2623,18.2703,98400.0
2014-03-14 13:50:00,23.03,23.06,23.02,23.03,77000.0,18.2703,18.2941,18.2623,18.2703,77000.0
2014-03-14 14:00:00,23.03,23.07,23.03,23.07,34600.0,18.2703,18.302,18.2703,18.302,34600.0
2014-03-14 14:10:00,23.06,23.09,23.05,23.08,40400.0,18.2941,18.3179,18.2861,18.3099,40400.0
2014-03-14 14:20:00,23.08,23.08,23.05,23.06,29200.0,18.3099,18.3099,18.2861,18.2941,29200.0
2014-03-14 14:30:00,23.05,23.07,23.04,23.05,22400.0,18.2861,18.302,18.2782,18.2861,22400.0
2014-03-14 14:40:00,23.05,23.05,23.0,23.03,51400.0,18.2861,18.2861,18.2465,18.2703,51400.0
2014-03-14 14:50:00,23.03,23.03,22.98,22.98,30600.0,18.2703,18.2703,18.2306,18.2306,30600.0
2014-03-14 15:00:00,22.98,23.03,22.97,23.0,50600.0,18.2306,18.2703,18.2227,18.2465,50600.0
2014-03-14 15:10:00,23.0,23.0,22.97,22.98,37200.0,18.2465,18.2465,18.2227,18.2306,37200.0
2014-03-14 15:20:00,22.98,23.02,22.98,23.0,70400.0,18.2306,18.2623,18.2306,18.2465,70400.0
2014-03-14 15:30:00,23.0,23.05,23.0,23.01,66000.0,18.2465,18.2861,18.2465,18.2544,66000.0
2014-03-14 15:40:00,23.02,23.03,22.99,23.0,77800.0,18.2623,18.2703,18.2385,18.2465,77800.0
2014-03-14 15:50:00,23.0,23.04,22.99,23.04,337000.0,18.2465,18.2782,18.2385,18.2782,337000.0
2014-03-17 09:30:00,23.09,23.25,23.09,23.25,72800.0,18.3179,18.4448,18.3179,18.4448,72800.0
2014-03-17 09:40:00,23.26,23.35,23.25,23.31,19000.0,18.4527,18.5241,18.4448,18.4924,19000.0
2014-03-17 09:50:00,23.31,23.33,23.29,23.32,14400.0,18.4924,18.5083,18.4765,18.5003,14400.0
2014-03-17 10:00:00,23.31,23.39,23.31,23.39,168000.0,18.4924,18.5559,18.4924,18.5559,168000.0
2014-03-17 10:10:00,23.39,23.39,23.28,23.32,49000.0,18.5559,18.5559,18.4686,18.5003,49000.0
2014-03-17 10:20:00,23.31,23.33,23.25,23.25,162200.0,18.4924,18.5083,18.4448,18.4448,162200.0
2014-03-17 10:30:00,23.25,23.28,23.25,23.26,20600.0,18.4448,18.4686,18.4448,18.4527,20600.0
2014-03-17 10:40:00,23.27,23.29,23.2,23.21,88600.0,18.4607,18.4765,18.4051,18.4131,88600.0
2014-03-17 10:50:00,23.21,23.25,23.2,23.22,46400.0,18.4131,18.4448,18.4051,18.421,46400.0
2014-03-17 11:00:00,23.21,23.29,23.21,23.29,79200.0,18.4131,18.4765,18.4131,18.4765,79200.0
2014-03-17 11:10:00,23.29,23.29,23.25,23.28,25200.0,18.4765,18.4765,18.4448,18.4686,25200.0
2014-03-17 11:20:00,23.28,23.28,23.25,23.27,31600.0,18.4686,18.4686,18.4448,18.4607,31600.0
2014-03-17 11:30:00,23.28,23.28,23.25,23.27,48200.0,18.4686,18.4686,18.4448,18.4607,48200.0
2014-03-17 11:40:00,23.27,23.28,23.25,23.28,27400.0,18.4607,18.4686,18.4448,18.4686,27400.0
2014-03-17 11:50:00,23.28,23.33,23.28,23.33,30000.0,18.4686,18.5083,18.4686,18.5083,30000.0
2014-03-17 12:00:00,23.33,23.35,23.33,23.34,28200.0,18.5083,18.5241,18.5083,18.5162,28200.0
2014-03-17 12:10:00,23.34,23.42,23.34,23.4,33800.0,18.5162,18.5797,18.5162,18.5638,33800.0
2014-03-17 12:20:00,23.4,23.4,23.38,23.4,26200.0,18.5638,18.5638,18.5479,18.5638,26200.0
2014-03-17 12:30:00,23.4,23.41,23.35,23.36,25000.0,18.5638,18.5717,18.5241,18.5321,25000.0
2014-03-17 12:40:00,23.36,23.38,23.33,23.33,20600.0,18.5321,18.5479,18.5083,18.5083,20600.0
2014-03-17 12:50:00,23.33,23.38,23.33,23.38,16400.0,18.5083,18.5479,18.5083,18.5479,16400.0
2014-03-17 13:00:00,23.38,23.39,23.36,23.37,14800.0,18.5479,18.5559,18.5321,18.54,14800.0
2014-03-17 13:10:00,23.37,23.38,23.34,23.35,15800.0,18.54,18.5479,18.5162,18.5241,15800.0
2014-03-17 13:20:00,23.35,23.36,23.35,23.35,11600.0,18.5241,18.5321,18.5241,18.5241,11600.0
2014-03-17 13:30:00,23.35,23.38,23.35,23.38,25800.0,18.5241,18.5479,18.5241,18.5479,25800.0
2014-03-17 13:40:00,23.38,23.39,23.36,23.39,17200.0,18.5479,18.5559,18.5321,18.5559,17200.0
2014-03-17 13:50:00,23.39,23.39,23.37,23.38,24200.0,18.5559,18.5559,18.54,18.5479,24200.0
2014-03-17 14:00:00,23.38,23.39,23.37,23.39,23800.0,18.5479,18.5559,18.54,18.5559,23800.0
2014-03-17 14:10:00,23.38,23.38,23.34,23.35,28000.0,18.5479,18.5479,18.5162,18.5241,28000.0
2014-03-17 14:20:00,23.34,23.39,23.34,23.39,41400.0,18.5162,18.5559,18.5162,18.5559,41400.0
2014-03-17 14:30:00,23.39,23.39,23.33,23.33,27400.0,18.5559,18.5559,18.5083,18.5083,27400.0
2014-03-17 14:40:00,23.33,23.36,23.31,23.35,16200.0,18.5083,18.5321,18.4924,18.5241,16200.0
2014-03-17 14:50:00,23.36,23.39,23.36,23.38,27600.0,18.5321,18.5559,18.5321,18.5479,27600.0
2014-03-17 15:00:00,23.38,23.39,23.36,23.38,37000.0,18.5479,18.5559,18.5321,18.5479,37000.0
2014-03-17 15:10:00,23.38,23.42,23.37,23.41,78600.0,18.5479,18.5797,18.54,18.5717,78600.0
2014-03-17 15:20:00,23.41,23.42,23.36,23.36,101000.0,18.5717,18.5797,18.5321,18.5321,101000.0
2014-03-17 15:30:00,23.36,23.38,23.36,23.37,74400.0,18.5321,18.5479,18.5321,18.54,74400.0
2014-03-17 15:40:00,23.37,23.38,23.35,23.36,98400.0,18.54,18.5479,18.5241,18.5321,98400.0
2014-03-17 15:50:00,23.36,23.38,23.35,23.35,125800.0,18.5321,18.5479,18.5241,18.5241,125800.0
2014-03-18 09:30:00,23.4,23.4,23.3,23.35,55800.0,18.5638,18.5638,18.4845,18.5241,55800.0
2014-03-18 09:40:00,23.35,23.45,23.32,23.45,57000.0,18.5241,18.6035,18.5003,18.6035,57000.0
2014-03-18 09:50:00,23.43,23.45,23.41,23.42,24800.0,18.5876,18.6035,18.5717,18.5797,24800.0
2014-03-18 10:00:00,23.43,23.45,23.41,23.43,23400.0,18.5876,18.6035,18.5717,18.5876,23400.0
2014-03-18 10:10:00,23.43,23.54,23.43,23.53,83200.0,18.5876,18.6749,18.5876,18.6669,83200.0
2014-03-18 10:20:00,23.54,23.55,23.5,23.53,42000.0,18.6749,18.6828,18.6431,18.6669,42000.0
2014-03-18 10:30:00,23.54,23.55,23.53,23.54,18600.0,18.6749,18.6828,18.6669,18.6749,18600.0
2014-03-18 10:40:00,23.54,23.58,23.53,23.56,32600.0,18.6749,18.7066,18.6669,18.6907,32600.0
2014-03-18 10:50:00,23.55,23.58,23.54,23.58,98400.0,18.6828,18.7066,18.6749,18.7066,98400.0
2014-03-18 11:00:00,23.58,23.61,23.57,23.6,32200.0,18.7066,18.7304,18.6987,18.7225,32200.0
2014-03-18 11:10:00,23.6,23.61,23.57,23.59,36600.0,18.7225,18.7304,18.6987,18.7145,36600.0
2014-03-18 11:20:00,23.59,23.6,23.56,23.59,22000.0,18.7145,18.7225,18.6907,18.7145,22000.0
2014-03-18 11:30:00,23.6,23.61,23.57,23.58,16000.0,18.7225,18.7304,18.6987,18.7066,16000.0
2014-03-18 11:40:00,23.58,23.59,23.54,23.57,34800.0,18.7066,18.7145,18.6749,18.6987,34800.0
2014-03-18 11:50:00,23.58,23.61,23.57,23.61,26000.0,18.7066,18.7304,18.6987,18.7304,26000.0
2014-03-18 12:00:00,23.61,23.67,23.61,23.67,44200.0,18.7304,18.778,18.7304,18.778,44200.0
2014-03-18 12:10:00,23.67,23.7,23.66,23.67,33800.0,18.778,18.8018,18.7701,18.778,33800.0
2014-03-18 12:20:00,23.67,23.7,23.66,23.68,36800.0,18.778,18.8018,18.7701,18.7859,36800.0
2014-03-18 12:30:00,23.68,23.69,23.67,23.68,39000.0,18.7859,18.7939,18.778,18.7859,39000.0
2014-03-18 12:40:00,23.67,23.68,23.64,23.64,30800.0,18.778,18.7859,18.7542,18.7542,30800.0
2014-03-18 12:50:00,23.64,23.67,23.64,23.66,16200.0,18.7542,18.778,18.7542,18.7701,16200.0
2014-03-18 13:00:00,23.67,23.67,23.63,23.63,26000.0,18.778,18.778,18.7463,18.7463,26000.0
2014-03-18 13:10:00,23.64,23.65,23.63,23.64,48200.0,18.7542,18.7621,18.7463,18.7542,48200.0
2014-03-18 13:20:00,23.64,23.67,23.64,23.66,24800.0,18.7542,18.778,18.7542,18.7701,24800.0
2014-03-18 13:30:00,23.67,23.68,23.66,23.66,28000.0,18.778,18.7859,18.7701,18.7701,28000.0
2014-03-18 13:40:00,23.66,23.69,23.66,23.68,34600.0,18.7701,18.7939,18.7701,18.7859,34600.0
2014-03-18 13:50:00,23.68,23.7,23.67,23.68,31800.0,18.7859,18.8018,18.778,18.7859,31800.0
2014-03-18 14:00:00,23.68,23.69,23.67,23.67,19200.0,18.7859,18.7939,18.778,18.778,19200.0
2014-03-18 14:10:00,23.68,23.68,23.68,23.68,22600.0,18.7859,18.7859,18.7859,18.7859,22600.0
2014-03-18 14:20:00,23.67,23.68,23.67,23.68,11000.0,18.778,18.7859,18.778,18.7859,11000.0
2014-03-18 14:30:00,23.68,23.68,23.67,23.68,24200.0,18.7859,18.7859,18.778,18.7859,24200.0
2014-03-18 14:40:00,23.67,23.68,23.66,23.68,74200.0,18.778,18.7859,18.7701,18.7859,74200.0
2014-03-18 14:50:00,23.68,23.7,23.68,23.69,36200.0,18.7859,18.8018,18.7859,18.7939,36200.0
2014-03-18 15:00:00,23.7,23.7,23.66,23.68,29000.0,18.8018,18.8018,18.7701,18.7859,29000.0
2014-03-18 15:10:00,23.68,23.7,23.66,23.66,46000.0,18.7859,18.8018,18.7701,18.7701,46000.0
2014-03-18 15:20:00,23.67,23.68,23.66,23.66,50000.0,18.778,18.7859,18.7701,18.7701,50000.0
2014-03-18 15:30:00,23.67,23.67,23.65,23.67,44600.0,18.778,18.778,18.7621,18.778,44600.0
2014-03-18 15:40:00,23.67,23.67,23.64,23.66,82000.0,18.778,18.778,18.7542,18.7701,82000.0
2014-03-18 15:50:00,23.66,23.7,23.66,23.7,265000.0,18.7701,18.8018,18.7701,18.8018,265000.0
2014-03-19 09:30:00,23.63,23.7,23.55,23.7,56000.0,18.7463,18.8018,18.6828,18.8018,56000.0
2014-03-19 09:40:00,23.7,23.72,23.65,23.66,37800.0,18.8018,18.8177,18.7621,18.7701,37800.0
2014-03-19 09:50:00,23.66,23.74,23.64,23.74,23000.0,18.7701,18.8335,18.7542,18.8335,23000.0
2014-03-19 10:00:00,23.73,23.74,23.71,23.74,27400.0,18.8256,18.8335,18.8097,18.8335,27400.0
2014-03-19 10:10:00,23.75,23.78,23.71,23.71,70200.0,18.8415,18.8653,18.8097,18.8097,70200.0
2014-03-19 10:20:00,23.72,23.75,23.7,23.74,37600.0,18.8177,18.8415,18.8018,18.8335,37600.0
2014-03-19 10:30:00,23.73,23.74,23.7,23.72,35600.0,18.8256,18.8335,18.8018,18.8177,35600.0
2014-03-19 10:40:00,23.72,23.72,23.69,23.71,28800.0,18.8177,18.8177,18.7939,18.8097,28800.0
2014-03-19 10:50:00,23.7,23.71,23.69,23.7,65800.0,18.8018,18.8097,18.7939,18.8018,65800.0
2014-03-19 11:00:00,23.7,23.71,23.68,23.68,31200.0,18.8018,18.8097,18.7859,18.7859,31200.0
2014-03-19 11:10:00,23.68,23.71,23.68,23.69,22600.0,18.7859,18.8097,18.7859,18.7939,22600.0
2014-03-19 11:20:00,23.7,23.72,23.67,23.69,29200.0,18.8018,18.8177,18.778,18.7939,29200.0
2014-03-19 11:30:00,23.69,23.73,23.68,23.71,25200.0,18.7939,18.8256,18.7859,18.8097,25200.0
2014-03-19 11:40:00,23.7,23.75,23.7,23.74,36000.0,18.8018,18.8415,18.8018,18.8335,36000.0
2014-03-19 11:50:00,23.74,23.77,23.74,23.77,46800.0,18.8335,18.8573,18.8335,18.8573,46800.0
2014-03-19 12:00:00,23.77,23.84,23.77,23.83,43600.0,18.8573,18.9129,18.8573,18.9049,43600.0
2014-03-19 12:10:00,23.82,23.82,23.78,23.78,30800.0,18.897,18.897,18.8653,18.8653,30800.0
2014-03-19 12:20:00,23.78,23.78,23.76,23.77,14200.0,18.8653,18.8653,18.8494,18.8573,14200.0
2014-03-19 12:30:00,23.77,23.77,23.74,23.74,25000.0,18.8573,18.8573,18.8335,18.8335,25000.0
2014-03-19 12:40:00,23.74,23.8,23.74,23.8,42400.0,18.8335,18.8811,18.8335,18.8811,42400.0
2014-03-19 12:50:00,23.81,23.84,23.81,23.83,42200.0,18.8891,18.9129,18.8891,18.9049,42200.0
2014-03-19 13:00:00,23.82,23.82,23.8,23.8,19200.0,18.897,18.897,18.8811,18.8811,19200.0
2014-03-19 13:10:00,23.8,23.8,23.78,23.78,16800.0,18.8811,18.8811,18.8653,18.8653,16800.0
2014-03-19 13:20:00,23.79,23.79,23.77,23.78,17400.0,18.8732,18.8732,18.8573,18.8653,17400.0
2014-03-19 13:30:00,23.78,23.79,23.78,23.78,18600.0,18.8653,18.8732,18.8653,18.8653,18600.0
2014-03-19 13:40:00,23.78,23.78,23.75,23.75,22400.0,18.8653,18.8653,18.8415,18.8415,22400.0
2014-03-19 13:50:00,23.75,23.8,23.75,23.8,20600.0,18.8415,18.8811,18.8415,18.8811,20600.0
2014-03-19 14:00:00,23.79,23.79,23.66,23.71,62400.0,18.8732,18.8732,18.7701,18.8097,62400.0
2014-03-19 14:10:00,23.72,23.79,23.7,23.77,89600.0,18.8177,18.8732,18.8018,18.8573,89600.0
2014-03-19 14:20:00,23.76,23.79,23.74,23.76,47600.0,18.8494,18.8732,18.8335,18.8494,47600.0
2014-03-19 14:30:00,23.76,23.76,23.73,23.74,64400.0,18.8494,18.8494,18.8256,18.8335,64400.0
2014-03-19 14:40:00,23.75,23.77,23.73,23.74,77000.0,18.8415,18.8573,18.8256,18.8335,77000.0
2014-03-19 14:50:00,23.74,23.8,23.73,23.78,68000.0,18.8335,18.8811,18.8256,18.8653,68000.0
2014-03-19 15:00:00,23.78,23.79,23.61,23.61,105600.0,18.8653,18.8732,18.7304,18.7304,105600.0
2014-03-19 15:10:00,23.61,23.61,23.5,23.57,86800.0,18.7304,18.7304,18.6431,18.6987,86800.0
2014-03-19 15:20:00,23.58,23.63,23.58,23.62,59200.0,18.7066,18.7463,18.7066,18.7383,59200.0
2014-03-19 15:30:00,23.61,23.67,23.61,23.67,82000.0,18.7304,18.778,18.7304,18.778,82000.0
2014-03-19 15:40:00,23.67,23.71,23.66,23.68,110400.0,18.778,18.8097,18.7701,18.7859,110400.0
2014-03-19 15:50:00,23.68,23.68,23.64,23.64,178000.0,18.7859,18.7859,18.7542,18.7542,178000.0
2014-03-20 09:30:00,23.59,23.75,23.51,23.68,71400.0,18.7145,18.8415,18.6511,18.7859,71400.0
2014-03-20 09:40:00,23.7,23.72,23.63,23.65,51800.0,18.8018,18.8177,18.7463,18.7621,51800.0
2014-03-20 09:50:00,23.66,23.68,23.61,23.67,27800.0,18.7701,18.7859,18.7304,18.778,27800.0
2014-03-20 10:00:00,23.68,23.77,23.61,23.75,44200.0,18.7859,18.8573,18.7304,18.8415,44200.0
2014-03-20 10:10:00,23.75,23.86,23.75,23.82,31200.0,18.8415,18.9287,18.8415,18.897,31200.0
2014-03-20 10:20:00,23.83,23.86,23.81,23.85,75800.0,18.9049,18.9287,18.8891,18.9208,75800.0
2014-03-20 10:30:00,23.85,23.93,23.85,23.89,87800.0,18.9208,18.9843,18.9208,18.9525,87800.0
2014-03-20 10:40:00,23.89,23.91,23.85,23.85,36800.0,18.9525,18.9684,18.9208,18.9208,36800.0
2014-03-20 10:50:00,23.85,23.86,23.81,23.84,30200.0,18.9208,18.9287,18.8891,18.9129,30200.0
2014-03-20 11:00:00,23.84,23.84,23.79,23.81,40000.0,18.9129,18.9129,18.8732,18.8891,40000.0
2014-03-20 11:10:00,23.81,23.86,23.79,23.86,32400.0,18.8891,18.9287,18.8732,18.9287,32400.0
2014-03-20 11:20:00,23.86,23.86,23.8,23.85,45400.0,18.9287,18.9287,18.8811,18.9208,45400.0
2014-03-20 11:30:00,23.86,23.89,23.84,23.86,26800.0,18.9287,18.9525,18.9129,18.9287,26800.0
2014-03-20 11:40:00,23.86,23.89,23.85,23.89,31200.0,18.9287,18.9525,18.9208,18.9525,31200.0
2014-03-20 11:50:00,23.89,23.89,23.86,23.88,22800.0,18.9525,18.9525,18.9287,18.9446,22800.0
2014-03-20 12:00:00,23.87,23.89,23.86,23.88,35200.0,18.9367,18.9525,18.9287,18.9446,35200.0
2014-03-20 12:10:00,23.87,23.93,23.86,23.91,34400.0,18.9367,18.9843,18.9287,18.9684,34400.0
2014-03-20 12:20:00,23.91,23.93,23.9,23.93,28800.0,18.9684,18.9843,18.9605,18.9843,28800.0
2014-03-20 12:30:00,23.94,23.95,23.9,23.9,24600.0,18.9922,19.0001,18.9605,18.9605,24600.0
2014-03-20 12:40:00,23.91,23.97,23.91,23.96,61800.0,18.9684,19.016,18.9684,19.0081,61800.0
2014-03-20 12:50:00,23.96,24.0,23.95,24.0,100200.0,19.0081,19.0398,19.0001,19.0398,100200.0
2014-03-20 13:00:00,24.0,24.03,24.0,24.03,78000.0,19.0398,19.0636,19.0398,19.0636,78000.0
2014-03-20 13:10:00,24.02,24.05,24.0,24.02,62200.0,19.0557,19.0795,19.0398,19.0557,62200.0
2014-03-20 13:20:00,24.02,24.02,23.98,23.99,23400.0,19.0557,19.0557,19.0239,19.0319,23400.0
2014-03-20 13:30:00,23.99,24.0,23.98,23.98,20400.0,19.0319,19.0398,19.0239,19.0239,20400.0
2014-03-20 13:40:00,23.97,23.98,23.95,23.96,43200.0,19.016,19.0239,19.0001,19.0081,43200.0
2014-03-20 13:50:00,23.96,23.99,23.95,23.99,24200.0,19.0081,19.0319,19.0001,19.0319,24200.0
2014-03-20 14:00:00,23.99,24.0,23.97,23.99,53800.0,19.0319,19.0398,19.016,19.0319,53800.0
2014-03-20 14:10:00,23.99,24.03,23.99,24.03,32200.0,19.0319,19.0636,19.0319,19.0636,32200.0
2014-03-20 14:20:00,24.03,24.03,24.01,24.02,19600.0,19.0636,19.0636,19.0477,19.0557,19600.0
2014-03-20 14:30:00,24.02,24.04,24.02,24.02,37800.0,19.0557,19.0715,19.0557,19.0557,37800.0
2014-03-20 14:40:00,24.02,24.03,24.01,24.03,107200.0,19.0557,19.0636,19.0477,19.0636,107200.0
2014-03-20 14:50:00,24.03,24.05,24.03,24.04,36000.0,19.0636,19.0795,19.0636,19.0715,36000.0
2014-03-20 15:00:00,24.04,24.04,24.0,24.0,44200.0,19.0715,19.0715,19.0398,19.0398,44200.0
2014-03-20 15:10:00,24.0,24.0,23.98,24.0,50400.0,19.0398,19.0398,19.0239,19.0398,50400.0
2014-03-20 15:20:00,23.99,24.0,23.99,24.0,104600.0,19.0319,19.0398,19.0319,19.0398,104600.0
2014-03-20 15:30:00,24.0,24.02,23.99,23.99,71000.0,19.0398,19.0557,19.0319,19.0319,71000.0
2014-03-20 15:40:00,23.99,24.04,23.99,24.03,72400.0,19.0319,19.0715,19.0319,19.0636,72400.0
2014-03-20 15:50:00,24.03,24.06,24.03,24.04,174400.0,19.0636,19.0874,19.0636,19.0715,174400.0
2014-03-21 09:30:00,24.24,24.24,23.91,23.95,523000.0,19.2302,19.2302,18.9684,19.0001,523000.0
2014-03-21 09:40:00,23.95,24.05,23.95,24.05,42200.0,19.0001,19.0795,19.0001,19.0795,42200.0
2014-03-21 09:50:00,24.05,24.12,24.04,24.1,30600.0,19.0795,19.135,19.0715,19.1191,30600.0
2014-03-21 10:00:00,24.1,24.1,24.0,24.02,76800.0,19.1191,19.1191,19.0398,19.0557,76800.0
2014-03-21 10:10:00,24.02,24.08,24.02,24.03,61800.0,19.0557,19.1033,19.0557,19.0636,61800.0
2014-03-21 10:20:00,24.03,24.05,23.99,24.0,58800.0,19.0636,19.0795,19.0319,19.0398,58800.0
2014-03-21 10:30:00,24.0,24.06,23.99,24.04,31200.0,19.0398,19.0874,19.0319,19.0715,31200.0
2014-03-21 10:40:00,24.04,24.08,24.03,24.08,24800.0,19.0715,19.1033,19.0636,19.1033,24800.0
2014-03-21 10:50:00,24.08,24.12,24.08,24.09,44200.0,19.1033,19.135,19.1033,19.1112,44200.0
2014-03-21 11:00:00,24.09,24.11,24.08,24.09,17200.0,19.1112,19.1271,19.1033,19.1112,17200.0
2014-03-21 11:10:00,24.09,24.11,24.08,24.09,20400.0,19.1112,19.1271,19.1033,19.1112,20400.0
2014-03-21 11:20:00,24.1,24.16,24.1,24.16,27200.0,19.1191,19.1667,19.1191,19.1667,27200.0
2014-03-21 11:30:00,24.16,24.18,24.15,24.15,29600.0,19.1667,19.1826,19.1588,19.1588,29600.0
2014-03-21 11:40:00,24.15,24.16,24.14,24.14,22800.0,19.1588,19.1667,19.1509,19.1509,22800.0
2014-03-21 11:50:00,24.14,24.15,24.13,24.14,20800.0,19.1509,19.1588,19.1429,19.1509,20800.0
2014-03-21 12:00:00,24.14,24.16,24.14,24.15,14200.0,19.1509,19.1667,19.1509,19.1588,14200.0
2014-03-21 12:10:00,24.15,24.15,24.11,24.14,21200.0,19.1588,19.1588,19.1271,19.1509,21200.0
2014-03-21 12:20:00,24.14,24.15,24.13,24.14,22800.0,19.1509,19.1588,19.1429,19.1509,22800.0
2014-03-21 12:30:00,24.14,24.14,24.1,24.1,17600.0,19.1509,19.1509,19.1191,19.1191,17600.0
2014-03-21 12:40:00,24.1,24.14,24.1,24.12,18800.0,19.1191,19.1509,19.1191,19.135,18800.0
2014-03-21 12:50:00,24.11,24.11,24.07,24.07,20600.0,19.1271,19.1271,19.0953,19.0953,20600.0
2014-03-21 13:00:00,24.07,24.09,24.07,24.07,25400.0,19.0953,19.1112,19.0953,19.0953,25400.0
2014-03-21 13:10:00,24.07,24.07,23.99,24.0,81400.0,19.0953,19.0953,19.0319,19.0398,81400.0
2014-03-21 13:20:00,23.99,23.99,23.95,23.96,56400.0,19.0319,19.0319,19.0001,19.0081,56400.0
2014-03-21 13:30:00,23.96,23.96,23.93,23.96,29800.0,19.0081,19.0081,18.9843,19.0081,29800.0
2014-03-21 13:40:00,23.95,23.96,23.89,23.9,31000.0,19.0001,19.0081,18.9525,18.9605,31000.0
2014-03-21 13:50:00,23.91,23.96,23.91,23.91,34200.0,18.9684,19.0081,18.9684,18.9684,34200.0
2014-03-21 14:00:00,23.91,23.93,23.89,23.93,25400.0,18.9684,18.9843,18.9525,18.9843,25400.0
2014-03-21 14:10:00,23.93,23.94,23.86,23.86,69800.0,18.9843,18.9922,18.9287,18.9287,69800.0
2014-03-21 14:20:00,23.86,23.87,23.81,23.81,40400.0,18.9287,18.9367,18.8891,18.8891,40400.0
2014-03-21 14:30:00,23.81,23.86,23.78,23.85,28200.0,18.8891,18.9287,18.8653,18.9208,28200.0
2014-03-21 14:40:00,23.85,23.89,23.83,23.83,38600.0,18.9208,18.9525,18.9049,18.9049,38600.0
2014-03-21 14:50:00,23.83,23.88,23.83,23.87,30000.0,18.9049,18.9446,18.9049,18.9367,30000.0
2014-03-21 15:00:00,23.86,23.86,23.81,23.82,47400.0,18.9287,18.9287,18.8891,18.897,47400.0
2014-03-21 15:10:00,23.82,23.83,23.79,23.8,47800.0,18.897,18.9049,18.8732,18.8811,47800.0
2014-03-21 15:20:00,23.8,23.82,23.77,23.82,48600.0,18.8811,18.897,18.8573,18.897,48600.0
2014-03-21 15:30:00,23.82,23.82,23.74,23.75,93600.0,18.897,18.897,18.8335,18.8415,93600.0
2014-03-21 15:40:00,23.75,23.79,23.73,23.75,113800.0,18.8415,18.8732,18.8256,18.8415,113800.0
2014-03-21 15:50:00,23.75,23.75,23.71,23.74,384000.0,18.8415,18.8415,18.8097,18.8335,384000.0
2014-03-24 09:30:00,23.83,23.83,23.74,23.8,81400.0,18.9049,18.9049,18.8335,18.8811,81400.0
2014-03-24 09:40:00,23.81,23.82,23.76,23.81,38400.0,18.8891,18.897,18.8494,18.8891,38400.0
2014-03-24 09:50:00,23.8,23.85,23.78,23.8,29200.0,18.8811,18.9208,18.8653,18.8811,29200.0
2014-03-24 10:00:00,23.79,23.81,23.73,23.78,59200.0,18.8732,18.8891,18.8256,18.8653,59200.0
2014-03-24 10:10:00,23.77,23.79,23.7,23.73,41600.0,18.8573,18.8732,18.8018,18.8256,41600.0
2014-03-24 10:20:00,23.73,23.75,23.69,23.7,63800.0,18.8256,18.8415,18.7939,18.8018,63800.0
2014-03-24 10:30:00,23.7,23.7,23.61,23.64,87800.0,18.8018,18.8018,18.7304,18.7542,87800.0
2014-03-24 10:40:00,23.64,23.68,23.62,23.63,55400.0,18.7542,18.7859,18.7383,18.7463,55400.0
2014-03-24 10:50:00,23.63,23.67,23.59,23.64,68400.0,18.7463,18.778,18.7145,18.7542,68400.0
2014-03-24 11:00:00,23.64,23.65,23.6,23.65,40800.0,18.7542,18.7621,18.7225,18.7621,40800.0
2014-03-24 11:10:00,23.65,23.73,23.63,23.71,36200.0,18.7621,18.8256,18.7463,18.8097,36200.0
2014-03-24 11:20:00,23.7,23.73,23.69,23.72,32400.0,18.8018,18.8256,18.7939,18.8177,32400.0
2014-03-24 11:30:00,23.72,23.74,23.68,23.71,40600.0,18.8177,18.8335,18.7859,18.8097,40600.0
2014-03-24 11:40:00,23.72,23.72,23.64,23.64,34000.0,18.8177,18.8177,18.7542,18.7542,34000.0
2014-03-24 11:50:00,23.63,23.66,23.61,23.61,34800.0,18.7463,18.7701,18.7304,18.7304,34800.0
2014-03-24 12:00:00,23.61,23.63,23.59,23.61,36400.0,18.7304,18.7463,18.7145,18.7304,36400.0
2014-03-24 12:10:00,23.61,23.61,23.55,23.57,44800.0,18.7304,18.7304,18.6828,18.6987,44800.0
2014-03-24 12:20:00,23.57,23.61,23.54,23.54,32200.0,18.6987,18.7304,18.6749,18.6749,32200.0
2014-03-24 12:30:00,23.55,23.58,23.53,23.57,36600.0,18.6828,18.7066,18.6669,18.6987,36600.0
2014-03-24 12:40:00,23.58,23.58,23.53,23.54,27000.0,18.7066,18.7066,18.6669,18.6749,27000.0
2014-03-24 12:50:00,23.54,23.58,23.53,23.56,35000.0,18.6749,18.7066,18.6669,18.6907,35000.0
2014-03-24 13:00:00,23.56,23.63,23.56,23.63,38600.0,18.6907,18.7463,18.6907,18.7463,38600.0
2014-03-24 13:10:00,23.63,23.66,23.62,23.65,48000.0,18.7463,18.7701,18.7383,18.7621,48000.0
2014-03-24 13:20:00,23.65,23.71,23.64,23.7,71000.0,18.7621,18.8097,18.7542,18.8018,71000.0
2014-03-24 13:30:00,23.7,23.76,23.7,23.73,59200.0,18.8018,18.8494,18.8018,18.8256,59200.0
2014-03-24 13:40:00,23.73,23.77,23.73,23.77,82200.0,18.8256,18.8573,18.8256,18.8573,82200.0
2014-03-24 13:50:00,23.77,23.78,23.74,23.75,26800.0,18.8573,18.8653,18.8335,18.8415,26800.0
2014-03-24 14:00:00,23.75,23.77,23.73,23.73,32200.0,18.8415,18.8573,18.8256,18.8256,32200.0
2014-03-24 14:10:00,23.72,23.73,23.68,23.69,30200.0,18.8177,18.8256,18.7859,18.7939,30200.0
2014-03-24 14:20:00,23.69,23.76,23.68,23.75,32200.0,18.7939,18.8494,18.7859,18.8415,32200.0
2014-03-24 14:30:00,23.75,23.77,23.73,23.73,40600.0,18.8415,18.8573,18.8256,18.8256,40600.0
2014-03-24 14:40:00,23.74,23.8,23.73,23.78,59000.0,18.8335,18.8811,18.8256,18.8653,59000.0
2014-03-24 14:50:00,23.78,23.78,23.74,23.75,35600.0,18.8653,18.8653,18.8335,18.8415,35600.0
2014-03-24 15:00:00,23.74,23.75,23.71,23.72,39800.0,18.8335,18.8415,18.8097,18.8177,39800.0
2014-03-24 15:10:00,23.72,23.72,23.68,23.68,49800.0,18.8177,18.8177,18.7859,18.7859,49800.0
2014-03-24 15:20:00,23.68,23.77,23.67,23.76,62200.0,18.7859,18.8573,18.778,18.8494,62200.0
2014-03-24 15:30:00,23.76,23.8,23.76,23.77,64400.0,18.8494,18.8811,18.8494,18.8573,64400.0
2014-03-24 15:40:00,23.77,23.81,23.77,23.8,86200.0,18.8573,18.8891,18.8573,18.8811,86200.0
2014-03-24 15:50:00,23.79,23.79,23.77,23.78,255800.0,18.8732,18.8732,18.8573,18.8653,255800.0
2014-03-25 09:30:00,23.84,23.92,23.84,23.86,43600.0,18.9129,18.9763,18.9129,18.9287,43600.0
2014-03-25 09:40:00,23.86,23.97,23.86,23.93,28200.0,18.9287,19.016,18.9287,18.9843,28200.0
2014-03-25 09:50:00,23.93,23.93,23.84,23.86,24800.0,18.9843,18.9843,18.9129,18.9287,24800.0
2014-03-25 10:00:00,23.86,23.93,23.82,23.93,67200.0,18.9287,18.9843,18.897,18.9843,67200.0
2014-03-25 10:10:00,23.93,23.98,23.92,23.93,53000.0,18.9843,19.0239,18.9763,18.9843,53000.0
2014-03-25 10:20:00,23.93,23.97,23.92,23.95,47000.0,18.9843,19.016,18.9763,19.0001,47000.0
2014-03-25 10:30:00,23.95,23.97,23.92,23.95,91200.0,19.0001,19.016,18.9763,19.0001,91200.0
2014-03-25 10:40:00,23.96,23.97,23.89,23.89,37200.0,19.0081,19.016,18.9525,18.9525,37200.0
2014-03-25 10:50:00,23.89,23.89,23.83,23.86,47800.0,18.9525,18.9525,18.9049,18.9287,47800.0
2014-03-25 11:00:00,23.86,23.92,23.85,23.91,49400.0,18.9287,18.9763,18.9208,18.9684,49400.0
2014-03-25 11:10:00,23.91,23.97,23.89,23.96,47800.0,18.9684,19.016,18.9525,19.0081,47800.0
2014-03-25 11:20:00,23.96,24.0,23.93,23.95,44800.0,19.0081,19.0398,18.9843,19.0001,44800.0
2014-03-25 11:30:00,23.95,23.97,23.87,23.87,49200.0,19.0001,19.016,18.9367,18.9367,49200.0
2014-03-25 11:40:00,23.86,23.89,23.83,23.83,33000.0,18.9287,18.9525,18.9049,18.9049,33000.0
2014-03-25 11:50:00,23.83,23.84,23.75,23.8,31600.0,18.9049,18.9129,18.8415,18.8811,31600.0
2014-03-25 12:00:00,23.8,23.8,23.76,23.79,92200.0,18.8811,18.8811,18.8494,18.8732,92200.0
2014-03-25 12:10:00,23.8,23.8,23.75,23.77,26400.0,18.8811,18.8811,18.8415,18.8573,26400.0
2014-03-25 12:20:00,23.77,23.78,23.72,23.74,28400.0,18.8573,18.8653,18.8177,18.8335,28400.0
2014-03-25 12:30:00,23.75,23.8,23.74,23.79,33600.0,18.8415,18.8811,18.8335,18.8732,33600.0
2014-03-25 12:40:00,23.8,23.83,23.79,23.83,24200.0,18.8811,18.9049,18.8732,18.9049,24200.0
2014-03-25 12:50:00,23.83,23.86,23.83,23.85,21000.0,18.9049,18.9287,18.9049,18.9208,21000.0
2014-03-25 13:00:00,23.84,23.85,23.82,23.85,21400.0,18.9129,18.9208,18.897,18.9208,21400.0
2014-03-25 13:10:00,23.85,23.85,23.82,23.83,20000.0,18.9208,18.9208,18.897,18.9049,20000.0
2014-03-25 13:20:00,23.84,23.91,23.84,23.9,23600.0,18.9129,18.9684,18.9129,18.9605,23600.0
2014-03-25 13:30:00,23.9,23.91,23.85,23.86,18800.0,18.9605,18.9684,18.9208,18.9287,18800.0
2014-03-25 13:40:00,23.86,23.9,23.86,23.89,18000.0,18.9287,18.9605,18.9287,18.9525,18000.0
2014-03-25 13:50:00,23.89,23.9,23.87,23.9,26400.0,18.9525,18.9605,18.9367,18.9605,26400.0
2014-03-25 14:00:00,23.9,23.9,23.88,23.9,22400.0,18.9605,18.9605,18.9446,18.9605,22400.0
2014-03-25 14:10:00,23.9,23.92,23.87,23.88,44200.0,18.9605,18.9763,18.9367,18.9446,44200.0
2014-03-25 14:20:00,23.88,23.9,23.87,23.88,30200.0,18.9446,18.9605,18.9367,18.9446,30200.0
2014-03-25 14:30:00,23.88,23.88,23.86,23.87,29000.0,18.9446,18.9446,18.9287,18.9367,29000.0
2014-03-25 14:40:00,23.86,23.88,23.83,23.83,29400.0,18.9287,18.9446,18.9049,18.9049,29400.0
2014-03-25 14:50:00,23.83,23.85,23.82,23.84,35400.0,18.9049,18.9208,18.897,18.9129,35400.0
2014-03-25 15:00:00,23.83,23.85,23.82,23.83,90400.0,18.9049,18.9208,18.897,18.9049,90400.0
2014-03-25 15:10:00,23.82,23.87,23.81,23.86,70200.0,18.897,18.9367,18.8891,18.9287,70200.0
2014-03-25 15:20:00,23.86,23.89,23.86,23.87,43800.0,18.9287,18.9525,18.9287,18.9367,43800.0
2014-03-25 15:30:00,23.87,23.89,23.85,23.86,77000.0,18.9367,18.9525,18.9208,18.9287,77000.0
2014-03-25 15:40:00,23.86,23.88,23.83,23.85,58400.0,18.9287,18.9446,18.9049,18.9208,58400.0
2014-03-25 15:50:00,23.85,23.85,23.82,23.83,362200.0,18.9208,18.9208,18.897,18.9049,362200.0
2014-03-26 09:30:00,23.92,24.05,23.86,23.96,51200.0,18.9763,19.0795,18.9287,19.0081,51200.0
2014-03-26 09:40:00,23.96,24.05,23.93,23.93,31600.0,19.0081,19.0795,18.9843,18.9843,31600.0
2014-03-26 09:50:00,23.95,23.97,23.85,23.85,24600.0,19.0001,19.016,18.9208,18.9208,24600.0
2014-03-26 10:00:00,23.85,23.87,23.78,23.81,33400.0,18.9208,18.9367,18.8653,18.8891,33400.0
2014-03-26 10:10:00,23.8,23.85,23.76,23.76,59600.0,18.8811,18.9208,18.8494,18.8494,59600.0
2014-03-26 10:20:00,23.77,23.79,23.71,23.72,46600.0,18.8573,18.8732,18.8097,18.8177,46600.0
2014-03-26 10:30:00,23.72,23.74,23.68,23.72,56200.0,18.8177,18.8335,18.7859,18.8177,56200.0
2014-03-26 10:40:00,23.72,23.72,23.66,23.67,54200.0,18.8177,18.8177,18.7701,18.778,54200.0
2014-03-26 10:50:00,23.67,23.7,23.61,23.63,98600.0,18.778,18.8018,18.7304,18.7463,98600.0
2014-03-26 11:00:00,23.63,23.72,23.62,23.7,81600.0,18.7463,18.8177,18.7383,18.8018,81600.0
2014-03-26 11:10:00,23.72,23.75,23.7,23.73,30200.0,18.8177,18.8415,18.8018,18.8256,30200.0
2014-03-26 11:20:00,23.73,23.78,23.71,23.78,30400.0,18.8256,18.8653,18.8097,18.8653,30400.0
2014-03-26 11:30:00,23.77,23.77,23.72,23.77,28000.0,18.8573,18.8573,18.8177,18.8573,28000.0
2014-03-26 11:40:00,23.77,23.77,23.64,23.66,44800.0,18.8573,18.8573,18.7542,18.7701,44800.0
2014-03-26 11:50:00,23.66,23.7,23.65,23.67,35400.0,18.7701,18.8018,18.7621,18.778,35400.0
2014-03-26 12:00:00,23.66,23.7,23.65,23.7,30000.0,18.7701,18.8018,18.7621,18.8018,30000.0
2014-03-26 12:10:00,23.69,23.71,23.68,23.68,18200.0,18.7939,18.8097,18.7859,18.7859,18200.0
2014-03-26 12:20:00,23.68,23.72,23.68,23.71,44200.0,18.7859,18.8177,18.7859,18.8097,44200.0
2014-03-26 12:30:00,23.7,23.77,23.69,23.74,34600.0,18.8018,18.8573,18.7939,18.8335,34600.0
2014-03-26 12:40:00,23.75,23.79,23.75,23.78,38800.0,18.8415,18.8732,18.8415,18.8653,38800.0
2014-03-26 12:50:00,23.78,23.8,23.77,23.79,28800.0,18.8653,18.8811,18.8573,18.8732,28800.0
2014-03-26 13:00:00,23.79,23.83,23.79,23.83,66600.0,18.8732,18.9049,18.8732,18.9049,66600.0
2014-03-26 13:10:00,23.83,23.83,23.75,23.76,42600.0,18.9049,18.9049,18.8415,18.8494,42600.0
2014-03-26 13:20:00,23.76,23.76,23.68,23.68,55600.0,18.8494,18.8494,18.7859,18.7859,55600.0
2014-03-26 13:30:00,23.68,23.68,23.63,23.65,37800.0,18.7859,18.7859,18.7463,18.7621,37800.0
2014-03-26 13:40:00,23.64,23.64,23.58,23.59,59600.0,18.7542,18.7542,18.7066,18.7145,59600.0
2014-03-26 13:50:00,23.59,23.62,23.55,23.61,48800.0,18.7145,18.7383,18.6828,18.7304,48800.0
2014-03-26 14:00:00,23.6,23.62,23.58,23.62,33200.0,18.7225,18.7383,18.7066,18.7383,33200.0
2014-03-26 14:10:00,23.62,23.62,23.54,23.56,49000.0,18.7383,18.7383,18.6749,18.6907,49000.0
2014-03-26 14:20:00,23.56,23.61,23.56,23.61,45000.0,18.6907,18.7304,18.6907,18.7304,45000.0
2014-03-26 14:30:00,23.61,23.62,23.58,23.59,37800.0,18.7304,18.7383,18.7066,18.7145,37800.0
2014-03-26 14:40:00,23.59,23.67,23.59,23.66,53200.0,18.7145,18.778,18.7145,18.7701,53200.0
2014-03-26 14:50:00,23.66,23.72,23.66,23.69,52000.0,18.7701,18.8177,18.7701,18.7939,52000.0
2014-03-26 15:00:00,23.7,23.71,23.67,23.7,50000.0,18.8018,18.8097,18.778,18.8018,50000.0
2014-03-26 15:10:00,23.7,23.7,23.65,23.67,54800.0,18.8018,18.8018,18.7621,18.778,54800.0
2014-03-26 15:20:00,23.67,23.67,23.64,23.65,74600.0,18.778,18.778,18.7542,18.7621,74600.0
2014-03-26 15:30:00,23.64,23.67,23.63,23.64,100600.0,18.7542,18.778,18.7463,18.7542,100600.0
2014-03-26 15:40:00,23.64,23.64,23.59,23.59,170000.0,18.7542,18.7542,18.7145,18.7145,170000.0
2014-03-26 15:50:00,23.6,23.61,23.57,23.57,226400.0,18.7225,18.7304,18.6987,18.6987,226400.0
2014-03-27 09:30:00,23.54,23.61,23.43,23.46,154200.0,18.6749,18.7304,18.5876,18.6114,154200.0
2014-03-27 09:40:00,23.47,23.53,23.43,23.47,40000.0,18.6193,18.6669,18.5876,18.6193,40000.0
2014-03-27 09:50:00,23.46,23.58,23.44,23.48,57600.0,18.6114,18.7066,18.5955,18.6273,57600.0
2014-03-27 10:00:00,23.49,23.53,23.43,23.53,50000.0,18.6352,18.6669,18.5876,18.6669,50000.0
2014-03-27 10:10:00,23.54,23.56,23.48,23.55,33400.0,18.6749,18.6907,18.6273,18.6828,33400.0
2014-03-27 10:20:00,23.55,23.61,23.55,23.58,50800.0,18.6828,18.7304,18.6828,18.7066,50800.0
2014-03-27 10:30:00,23.6,23.6,23.49,23.5,42600.0,18.7225,18.7225,18.6352,18.6431,42600.0
2014-03-27 10:40:00,23.5,23.5,23.45,23.45,36400.0,18.6431,18.6431,18.6035,18.6035,36400.0
2014-03-27 10:50:00,23.45,23.46,23.41,23.42,54800.0,18.6035,18.6114,18.5717,18.5797,54800.0
2014-03-27 11:00:00,23.42,23.44,23.38,23.4,44800.0,18.5797,18.5955,18.5479,18.5638,44800.0
2014-03-27 11:10:00,23.41,23.41,23.33,23.35,57200.0,18.5717,18.5717,18.5083,18.5241,57200.0
2014-03-27 11:20:00,23.35,23.38,23.31,23.31,79400.0,18.5241,18.5479,18.4924,18.4924,79400.0
2014-03-27 11:30:00,23.32,23.32,23.18,23.24,144000.0,18.5003,18.5003,18.3893,18.4369,144000.0
2014-03-27 11:40:00,23.24,23.24,23.18,23.2,176600.0,18.4369,18.4369,18.3893,18.4051,176600.0
2014-03-27 11:50:00,23.2,23.23,23.17,23.21,98000.0,18.4051,18.4289,18.3813,18.4131,98000.0
2014-03-27 12:00:00,23.21,23.21,23.13,23.14,101600.0,18.4131,18.4131,18.3496,18.3575,101600.0
2014-03-27 12:10:00,23.14,23.23,23.13,23.2,95800.0,18.3575,18.4289,18.3496,18.4051,95800.0
2014-03-27 12:20:00,23.2,23.22,23.18,23.22,62600.0,18.4051,18.421,18.3893,18.421,62600.0
2014-03-27 12:30:00,23.22,23.25,23.21,23.24,81000.0,18.421,18.4448,18.4131,18.4369,81000.0
2014-03-27 12:40:00,23.24,23.25,23.22,23.22,44600.0,18.4369,18.4448,18.421,18.421,44600.0
2014-03-27 12:50:00,23.22,23.24,23.18,23.22,34200.0,18.421,18.4369,18.3893,18.421,34200.0
2014-03-27 13:00:00,23.22,23.26,23.22,23.25,66800.0,18.421,18.4527,18.421,18.4448,66800.0
2014-03-27 13:10:00,23.25,23.25,23.23,23.24,49400.0,18.4448,18.4448,18.4289,18.4369,49400.0
2014-03-27 13:20:00,23.24,23.25,23.24,23.24,47000.0,18.4369,18.4448,18.4369,18.4369,47000.0
2014-03-27 13:30:00,23.24,23.25,23.21,23.22,42000.0,18.4369,18.4448,18.4131,18.421,42000.0
2014-03-27 13:40:00,23.22,23.25,23.22,23.23,83200.0,18.421,18.4448,18.421,18.4289,83200.0
2014-03-27 13:50:00,23.23,23.25,23.22,23.24,60000.0,18.4289,18.4448,18.421,18.4369,60000.0
2014-03-27 14:00:00,23.24,23.25,23.21,23.22,54200.0,18.4369,18.4448,18.4131,18.421,54200.0
2014-03-27 14:10:00,23.22,23.25,23.21,23.23,125000.0,18.421,18.4448,18.4131,18.4289,125000.0
2014-03-27 14:20:00,23.23,23.25,23.23,23.25,70400.0,18.4289,18.4448,18.4289,18.4448,70400.0
2014-03-27 14:30:00,23.25,23.25,23.18,23.19,53000.0,18.4448,18.4448,18.3893,18.3972,53000.0
2014-03-27 14:40:00,23.2,23.25,23.2,23.25,33800.0,18.4051,18.4448,18.4051,18.4448,33800.0
2014-03-27 14:50:00,23.24,23.24,23.21,23.21,45800.0,18.4369,18.4369,18.4131,18.4131,45800.0
2014-03-27 15:00:00,23.21,23.22,23.18,23.18,36600.0,18.4131,18.421,18.3893,18.3893,36600.0
2014-03-27 15:10:00,23.19,23.22,23.16,23.18,90600.0,18.3972,18.421,18.3734,18.3893,90600.0
2014-03-27 15:20:00,23.18,23.25,23.18,23.23,76600.0,18.3893,18.4448,18.3893,18.4289,76600.0
2014-03-27 15:30:00,23.23,23.25,23.2,23.25,123800.0,18.4289,18.4448,18.4051,18.4448,123800.0
2014-03-27 15:40:00,23.26,23.28,23.23,23.23,144400.0,18.4527,18.4686,18.4289,18.4289,144400.0
2014-03-27 15:50:00,23.23,23.25,23.22,23.23,161600.0,18.4289,18.4448,18.421,18.4289,161600.0
2014-03-28 09:30:00,23.3,23.45,23.24,23.45,73400.0,18.4845,18.6035,18.4369,18.6035,73400.0
2014-03-28 09:40:00,23.45,23.5,23.44,23.5,16800.0,18.6035,18.6431,18.5955,18.6431,16800.0
2014-03-28 09:50:00,23.5,23.54,23.47,23.5,27000.0,18.6431,18.6749,18.6193,18.6431,27000.0
2014-03-28 10:00:00,23.5,23.59,23.5,23.56,56400.0,18.6431,18.7145,18.6431,18.6907,56400.0
2014-03-28 10:10:00,23.58,23.6,23.52,23.56,46800.0,18.7066,18.7225,18.659,18.6907,46800.0
2014-03-28 10:20:00,23.55,23.58,23.53,23.54,32000.0,18.6828,18.7066,18.6669,18.6749,32000.0
2014-03-28 10:30:00,23.56,23.58,23.53,23.56,21600.0,18.6907,18.7066,18.6669,18.6907,21600.0
2014-03-28 10:40:00,23.57,23.6,23.56,23.6,16600.0,18.6987,18.7225,18.6907,18.7225,16600.0
2014-03-28 10:50:00,23.59,23.63,23.59,23.61,27000.0,18.7145,18.7463,18.7145,18.7304,27000.0
2014-03-28 11:00:00,23.61,23.61,23.57,23.59,22400.0,18.7304,18.7304,18.6987,18.7145,22400.0
2014-03-28 11:10:00,23.59,23.6,23.55,23.56,18600.0,18.7145,18.7225,18.6828,18.6907,18600.0
2014-03-28 11:20:00,23.57,23.58,23.55,23.56,18600.0,18.6987,18.7066,18.6828,18.6907,18600.0
2014-03-28 11:30:00,23.55,23.57,23.53,23.57,21000.0,18.6828,18.6987,18.6669,18.6987,21000.0
2014-03-28 11:40:00,23.56,23.57,23.48,23.49,29800.0,18.6907,18.6987,18.6273,18.6352,29800.0
2014-03-28 11:50:00,23.5,23.56,23.5,23.56,13400.0,18.6431,18.6907,18.6431,18.6907,13400.0
2014-03-28 12:00:00,23.56,23.58,23.54,23.57,21200.0,18.6907,18.7066,18.6749,18.6987,21200.0
2014-03-28 12:10:00,23.58,23.59,23.55,23.57,16600.0,18.7066,18.7145,18.6828,18.6987,16600.0
2014-03-28 12:20:00,23.56,23.57,23.53,23.54,15400.0,18.6907,18.6987,18.6669,18.6749,15400.0
2014-03-28 12:30:00,23.54,23.56,23.53,23.54,12600.0,18.6749,18.6907,18.6669,18.6749,12600.0
2014-03-28 12:40:00,23.53,23.56,23.52,23.56,23400.0,18.6669,18.6907,18.659,18.6907,23400.0
2014-03-28 12:50:00,23.56,23.58,23.55,23.56,22000.0,18.6907,18.7066,18.6828,18.6907,22000.0
2014-03-28 13:00:00,23.56,23.56,23.53,23.55,20200.0,18.6907,18.6907,18.6669,18.6828,20200.0
2014-03-28 13:10:00,23.54,23.55,23.5,23.51,27800.0,18.6749,18.6828,18.6431,18.6511,27800.0
2014-03-28 13:20:00,23.51,23.54,23.49,23.52,13200.0,18.6511,18.6749,18.6352,18.659,13200.0
2014-03-28 13:30:00,23.53,23.56,23.51,23.54,23000.0,18.6669,18.6907,18.6511,18.6749,23000.0
2014-03-28 13:40:00,23.54,23.57,23.54,23.55,15000.0,18.6749,18.6987,18.6749,18.6828,15000.0
2014-03-28 13:50:00,23.55,23.57,23.52,23.55,47800.0,18.6828,18.6987,18.659,18.6828,47800.0
2014-03-28 14:00:00,23.54,23.55,23.49,23.5,26800.0,18.6749,18.6828,18.6352,18.6431,26800.0
2014-03-28 14:10:00,23.5,23.5,23.46,23.47,47000.0,18.6431,18.6431,18.6114,18.6193,47000.0
2014-03-28 14:20:00,23.47,23.5,23.46,23.5,40800.0,18.6193,18.6431,18.6114,18.6431,40800.0
2014-03-28 14:30:00,23.5,23.5,23.47,23.49,17400.0,18.6431,18.6431,18.6193,18.6352,17400.0
2014-03-28 14:40:00,23.49,23.5,23.46,23.49,28000.0,18.6352,18.6431,18.6114,18.6352,28000.0
2014-03-28 14:50:00,23.5,23.5,23.48,23.49,21600.0,18.6431,18.6431,18.6273,18.6352,21600.0
2014-03-28 15:00:00,23.49,23.5,23.43,23.44,34200.0,18.6352,18.6431,18.5876,18.5955,34200.0
2014-03-28 15:10:00,23.43,23.46,23.4,23.46,42000.0,18.5876,18.6114,18.5638,18.6114,42000.0
2014-03-28 15:20:00,23.46,23.47,23.44,23.46,38400.0,18.6114,18.6193,18.5955,18.6114,38400.0
2014-03-28 15:30:00,23.46,23.48,23.45,23.46,53800.0,18.6114,18.6273,18.6035,18.6114,53800.0
2014-03-28 15:40:00,23.46,23.48,23.45,23.47,135600.0,18.6114,18.6273,18.6035,18.6193,135600.0
2014-03-28 15:50:00,23.47,23.47,23.44,23.46,84400.0,18.6193,18.6193,18.5955,18.6114,84400.0
2014-03-31 09:30:00,23.64,23.8,23.64,23.77,73800.0,18.7542,18.8811,18.7542,18.8573,73800.0
2014-03-31 09:40:00,23.79,23.79,23.69,23.72,23000.0,18.8732,18.8732,18.7939,18.8177,23000.0
2014-03-31 09:50:00,23.73,23.81,23.73,23.78,49200.0,18.8256,18.8891,18.8256,18.8653,49200.0
2014-03-31 10:00:00,23.78,23.83,23.75,23.78,33600.0,18.8653,18.9049,18.8415,18.8653,33600.0
2014-03-31 10:10:00,23.78,23.81,23.77,23.8,57800.0,18.8653,18.8891,18.8573,18.8811,57800.0
2014-03-31 10:20:00,23.8,23.83,23.79,23.83,48800.0,18.8811,18.9049,18.8732,18.9049,48800.0
2014-03-31 10:30:00,23.83,23.86,23.81,23.81,31000.0,18.9049,18.9287,18.8891,18.8891,31000.0
2014-03-31 10:40:00,23.82,23.88,23.82,23.88,32800.0,18.897,18.9446,18.897,18.9446,32800.0
2014-03-31 10:50:00,23.87,23.89,23.84,23.86,36400.0,18.9367,18.9525,18.9129,18.9287,36400.0
2014-03-31 11:00:00,23.84,23.85,23.82,23.85,40000.0,18.9129,18.9208,18.897,18.9208,40000.0
2014-03-31 11:10:00,23.85,23.85,23.82,23.84,34800.0,18.9208,18.9208,18.897,18.9129,34800.0
2014-03-31 11:20:00,23.84,23.84,23.75,23.77,32800.0,18.9129,18.9129,18.8415,18.8573,32800.0
2014-03-31 11:30:00,23.78,23.8,23.74,23.75,46000.0,18.8653,18.8811,18.8335,18.8415,46000.0
2014-03-31 11:40:00,23.75,23.79,23.75,23.79,15600.0,18.8415,18.8732,18.8415,18.8732,15600.0
2014-03-31 11:50:00,23.8,23.83,23.8,23.83,35800.0,18.8811,18.9049,18.8811,18.9049,35800.0
2014-03-31 12:00:00,23.84,23.87,23.83,23.86,22400.0,18.9129,18.9367,18.9049,18.9287,22400.0
2014-03-31 12:10:00,23.86,23.89,23.84,23.86,33000.0,18.9287,18.9525,18.9129,18.9287,33000.0
2014-03-31 12:20:00,23.86,23.89,23.86,23.88,34600.0,18.9287,18.9525,18.9287,18.9446,34600.0
2014-03-31 12:30:00,23.89,23.9,23.88,23.88,24400.0,18.9525,18.9605,18.9446,18.9446,24400.0
2014-03-31 12:40:00,23.88,23.92,23.88,23.92,23000.0,18.9446,18.9763,18.9446,18.9763,23000.0
2014-03-31 12:50:00,23.92,23.94,23.9,23.94,16400.0,18.9763,18.9922,18.9605,18.9922,16400.0
2014-03-31 13:00:00,23.95,23.95,23.9,23.91,129400.0,19.0001,19.0001,18.9605,18.9684,129400.0
2014-03-31 13:10:00,23.92,23.92,23.86,23.86,15800.0,18.9763,18.9763,18.9287,18.9287,15800.0
2014-03-31 13:20:00,23.88,23.9,23.86,23.9,28200.0,18.9446,18.9605,18.9287,18.9605,28200.0
2014-03-31 13:30:00,23.9,23.91,23.85,23.85,19600.0,18.9605,18.9684,18.9208,18.9208,19600.0
2014-03-31 13:40:00,23.85,23.88,23.85,23.86,11600.0,18.9208,18.9446,18.9208,18.9287,11600.0
2014-03-31 13:50:00,23.85,23.85,23.79,23.81,17800.0,18.9208,18.9208,18.8732,18.8891,17800.0
2014-03-31 14:00:00,23.81,23.85,23.8,23.85,20600.0,18.8891,18.9208,18.8811,18.9208,20600.0
2014-03-31 14:10:00,23.85,23.88,23.85,23.86,22000.0,18.9208,18.9446,18.9208,18.9287,22000.0
2014-03-31 14:20:00,23.86,23.86,23.83,23.86,53800.0,18.9287,18.9287,18.9049,18.9287,53800.0
2014-03-31 14:30:00,23.86,23.86,23.83,23.84,52600.0,18.9287,18.9287,18.9049,18.9129,52600.0
2014-03-31 14:40:00,23.84,23.86,23.83,23.85,60000.0,18.9129,18.9287,18.9049,18.9208,60000.0
2014-03-31 14:50:00,23.85,23.86,23.84,23.85,35600.0,18.9208,18.9287,18.9129,18.9208,35600.0
2014-03-31 15:00:00,23.84,23.85,23.81,23.81,39800.0,18.9129,18.9208,18.8891,18.8891,39800.0
2014-03-31 15:10:00,23.81,23.86,23.81,23.84,100800.0,18.8891,18.9287,18.8891,18.9129,100800.0
2014-03-31 15:20:00,23.84,23.92,23.84,23.91,85200.0,18.9129,18.9763,18.9129,18.9684,85200.0
2014-03-31 15:30:00,23.91,23.92,23.9,23.91,101000.0,18.9684,18.9763,18.9605,18.9684,101000.0
2014-03-31 15:40:00,23.91,23.91,23.87,23.91,199600.0,18.9684,18.9684,18.9367,18.9684,199600.0
2014-03-31 15:50:00,23.91,23.91,23.86,23.88,465400.0,18.9684,18.9684,18.9287,18.9446,465400.0
2014-04-01 09:30:00,23.99,24.0,23.88,23.93,92800.0,19.0319,19.0398,18.9446,18.9843,92800.0
2014-04-01 09:40:00,23.92,23.98,23.89,23.98,30600.0,18.9763,19.0239,18.9525,19.0239,30600.0
2014-04-01 09:50:00,23.98,24.02,23.97,24.01,58200.0,19.0239,19.0557,19.016,19.0477,58200.0
2014-04-01 10:00:00,24.02,24.02,23.97,23.99,40600.0,19.0557,19.0557,19.016,19.0319,40600.0
2014-04-01 10:10:00,23.99,24.0,23.96,23.98,57400.0,19.0319,19.0398,19.0081,19.0239,57400.0
2014-04-01 10:20:00,23.98,23.99,23.92,23.95,87400.0,19.0239,19.0319,18.9763,19.0001,87400.0
2014-04-01 10:30:00,23.94,23.97,23.93,23.96,31200.0,18.9922,19.016,18.9843,19.0081,31200.0
2014-04-01 10:40:00,23.95,23.98,23.89,23.9,75600.0,19.0001,19.0239,18.9525,18.9605,75600.0
2014-04-01 10:50:00,23.9,23.92,23.88,23.89,62400.0,18.9605,18.9763,18.9446,18.9525,62400.0
2014-04-01 11:00:00,23.89,23.9,23.86,23.89,39200.0,18.9525,18.9605,18.9287,18.9525,39200.0
2014-04-01 11:10:00,23.89,23.91,23.88,23.89,43600.0,18.9525,18.9684,18.9446,18.9525,43600.0
2014-04-01 11:20:00,23.89,23.92,23.89,23.92,32000.0,18.9525,18.9763,18.9525,18.9763,32000.0
2014-04-01 11:30:00,23.92,23.99,23.9,23.97,29000.0,18.9763,19.0319,18.9605,19.016,29000.0
2014-04-01 11:40:00,23.96,23.97,23.93,23.93,21000.0,19.0081,19.016,18.9843,18.9843,21000.0
2014-04-01 11:50:00,23.92,23.95,23.89,23.89,30800.0,18.9763,19.0001,18.9525,18.9525,30800.0
2014-04-01 12:00:00,23.89,23.89,23.86,23.87,39800.0,18.9525,18.9525,18.9287,18.9367,39800.0
2014-04-01 12:10:00,23.87,23.92,23.86,23.91,24400.0,18.9367,18.9763,18.9287,18.9684,24400.0
2014-04-01 12:20:00,23.91,23.93,23.91,23.93,12400.0,18.9684,18.9843,18.9684,18.9843,12400.0
2014-04-01 12:30:00,23.93,23.93,23.91,23.92,23000.0,18.9843,18.9843,18.9684,18.9763,23000.0
2014-04-01 12:40:00,23.92,23.92,23.89,23.89,32600.0,18.9763,18.9763,18.9525,18.9525,32600.0
2014-04-01 12:50:00,23.89,23.91,23.88,23.9,29400.0,18.9525,18.9684,18.9446,18.9605,29400.0
2014-04-01 13:00:00,23.9,23.9,23.85,23.85,37800.0,18.9605,18.9605,18.9208,18.9208,37800.0
2014-04-01 13:10:00,23.86,23.87,23.84,23.86,37400.0,18.9287,18.9367,18.9129,18.9287,37400.0
2014-04-01 13:20:00,23.86,23.86,23.81,23.82,106000.0,18.9287,18.9287,18.8891,18.897,106000.0
2014-04-01 13:30:00,23.82,23.83,23.81,23.83,19600.0,18.897,18.9049,18.8891,18.9049,19600.0
2014-04-01 13:40:00,23.84,23.86,23.83,23.84,30000.0,18.9129,18.9287,18.9049,18.9129,30000.0
2014-04-01 13:50:00,23.84,23.86,23.83,23.86,36800.0,18.9129,18.9287,18.9049,18.9287,36800.0
2014-04-01 14:00:00,23.86,23.9,23.86,23.9,25600.0,18.9287,18.9605,18.9287,18.9605,25600.0
2014-04-01 14:10:00,23.9,23.92,23.89,23.91,32600.0,18.9605,18.9763,18.9525,18.9684,32600.0
2014-04-01 14:20:00,23.91,23.93,23.9,23.91,59800.0,18.9684,18.9843,18.9605,18.9684,59800.0
2014-04-01 14:30:00,23.91,23.91,23.86,23.86,85800.0,18.9684,18.9684,18.9287,18.9287,85800.0
2014-04-01 14:40:00,23.86,23.86,23.86,23.86,48600.0,18.9287,18.9287,18.9287,18.9287,48600.0
2014-04-01 14:50:00,23.86,23.92,23.86,23.91,30800.0,18.9287,18.9763,18.9287,18.9684,30800.0
2014-04-01 15:00:00,23.91,23.93,23.91,23.92,62800.0,18.9684,18.9843,18.9684,18.9763,62800.0
2014-04-01 15:10:00,23.92,23.93,23.91,23.92,86800.0,18.9763,18.9843,18.9684,18.9763,86800.0
2014-04-01 15:20:00,23.93,23.93,23.89,23.9,98200.0,18.9843,18.9843,18.9525,18.9605,98200.0
2014-04-01 15:30:00,23.9,23.92,23.89,23.92,69400.0,18.9605,18.9763,18.9525,18.9763,69400.0
2014-04-01 15:40:00,23.92,23.96,23.9,23.95,128400.0,18.9763,19.0081,18.9605,19.0001,128400.0
2014-04-01 15:50:00,23.95,23.99,23.92,23.93,526400.0,19.0001,19.0319,18.9763,18.9843,526400.0
2014-04-02 09:30:00,23.93,24.0,23.85,23.89,67400.0,18.9843,19.0398,18.9208,18.9525,67400.0
2014-04-02 09:40:00,23.91,23.92,23.88,23.9,243000.0,18.9684,18.9763,18.9446,18.9605,243000.0
2014-04-02 09:50:00,23.91,23.91,23.8,23.8,87400.0,18.9684,18.9684,18.8811,18.8811,87400.0
2014-04-02 10:00:00,23.8,23.88,23.8,23.85,42600.0,18.8811,18.9446,18.8811,18.9208,42600.0
2014-04-02 10:10:00,23.86,23.86,23.8,23.83,30800.0,18.9287,18.9287,18.8811,18.9049,30800.0
2014-04-02 10:20:00,23.82,23.86,23.82,23.85,50800.0,18.897,18.9287,18.897,18.9208,50800.0
2014-04-02 10:30:00,23.85,23.86,23.83,23.85,54600.0,18.9208,18.9287,18.9049,18.9208,54600.0
2014-04-02 10:40:00,23.85,23.9,23.85,23.85,60800.0,18.9208,18.9605,18.9208,18.9208,60800.0
2014-04-02 10:50:00,23.85,23.9,23.85,23.9,56400.0,18.9208,18.9605,18.9208,18.9605,56400.0
2014-04-02 11:00:00,23.9,23.92,23.88,23.89,56000.0,18.9605,18.9763,18.9446,18.9525,56000.0
2014-04-02 11:10:00,23.89,23.91,23.86,23.91,25800.0,18.9525,18.9684,18.9287,18.9684,25800.0
2014-04-02 11:20:00,23.9,23.92,23.88,23.89,39600.0,18.9605,18.9763,18.9446,18.9525,39600.0
2014-04-02 11:30:00,23.88,23.9,23.87,23.9,20400.0,18.9446,18.9605,18.9367,18.9605,20400.0
2014-04-02 11:40:00,23.91,23.92,23.89,23.91,27800.0,18.9684,18.9763,18.9525,18.9684,27800.0
2014-04-02 11:50:00,23.92,23.95,23.92,23.95,30400.0,18.9763,19.0001,18.9763,19.0001,30400.0
2014-04-02 12:00:00,23.95,23.98,23.93,23.98,200000.0,19.0001,19.0239,18.9843,19.0239,200000.0
2014-04-02 12:10:00,23.98,24.02,23.98,24.0,138600.0,19.0239,19.0557,19.0239,19.0398,138600.0
2014-04-02 12:20:00,24.0,24.05,24.0,24.04,77000.0,19.0398,19.0795,19.0398,19.0715,77000.0
2014-04-02 12:30:00,24.04,24.07,24.04,24.04,67000.0,19.0715,19.0953,19.0715,19.0715,67000.0
2014-04-02 12:40:00,24.04,24.06,24.0,24.0,35200.0,19.0715,19.0874,19.0398,19.0398,35200.0
2014-04-02 12:50:00,24.0,24.01,23.99,24.01,20800.0,19.0398,19.0477,19.0319,19.0477,20800.0
2014-04-02 13:00:00,24.01,24.01,24.0,24.0,22600.0,19.0477,19.0477,19.0398,19.0398,22600.0
2014-04-02 13:10:00,24.0,24.01,24.0,24.0,80600.0,19.0398,19.0477,19.0398,19.0398,80600.0
2014-04-02 13:20:00,24.0,24.02,23.98,24.0,53800.0,19.0398,19.0557,19.0239,19.0398,53800.0
2014-04-02 13:30:00,24.0,24.0,23.98,23.98,16600.0,19.0398,19.0398,19.0239,19.0239,16600.0
2014-04-02 13:40:00,23.98,24.0,23.92,23.96,56800.0,19.0239,19.0398,18.9763,19.0081,56800.0
2014-04-02 13:50:00,23.96,23.98,23.94,23.96,23200.0,19.0081,19.0239,18.9922,19.0081,23200.0
2014-04-02 14:00:00,23.96,23.99,23.95,23.97,18200.0,19.0081,19.0319,19.0001,19.016,18200.0
2014-04-02 14:10:00,23.96,23.99,23.95,23.98,19800.0,19.0081,19.0319,19.0001,19.0239,19800.0
2014-04-02 14:20:00,23.97,24.0,23.96,23.96,18200.0,19.016,19.0398,19.0081,19.0081,18200.0
2014-04-02 14:30:00,23.96,23.97,23.93,23.93,19000.0,19.0081,19.016,18.9843,18.9843,19000.0
2014-04-02 14:40:00,23.93,23.95,23.92,23.94,20200.0,18.9843,19.0001,18.9763,18.9922,20200.0
2014-04-02 14:50:00,23.94,23.97,23.93,23.97,17400.0,18.9922,19.016,18.9843,19.016,17400.0
2014-04-02 15:00:00,23.97,23.98,23.96,23.97,18200.0,19.016,19.0239,19.0081,19.016,18200.0
2014-04-02 15:10:00,23.98,23.99,23.97,23.98,25400.0,19.0239,19.0319,19.016,19.0239,25400.0
2014-04-02 15:20:00,23.98,24.0,23.96,23.99,38000.0,19.0239,19.0398,19.0081,19.0319,38000.0
2014-04-02 15:30:00,24.0,24.04,23.98,24.03,75600.0,19.0398,19.0715,19.0239,19.0636,75600.0
2014-04-02 15:40:00,24.03,24.07,24.02,24.06,176200.0,19.0636,19.0953,19.0557,19.0874,176200.0
2014-04-02 15:50:00,24.06,24.15,24.04,24.14,638600.0,19.0874,19.1588,19.0715,19.1509,638600.0
2014-04-03 09:30:00,24.25,24.37,24.18,24.36,91000.0,19.2381,19.3333,19.1826,19.3254,91000.0
2014-04-03 09:40:00,24.38,24.46,24.38,24.44,60600.0,19.3413,19.4047,19.3413,19.3889,60600.0
2014-04-03 09:50:00,24.45,24.51,24.43,24.5,116200.0,19.3968,19.4444,19.3809,19.4365,116200.0
2014-04-03 10:00:00,24.49,24.52,24.38,24.38,83800.0,19.4285,19.4523,19.3413,19.3413,83800.0
2014-04-03 10:10:00,24.38,24.41,24.37,24.38,45600.0,19.3413,19.3651,19.3333,19.3413,45600.0
2014-04-03 10:20:00,24.36,24.36,24.24,24.26,94800.0,19.3254,19.3254,19.2302,19.2461,94800.0
2014-04-03 10:30:00,24.26,24.35,24.26,24.29,54200.0,19.2461,19.3175,19.2461,19.2699,54200.0
2014-04-03 10:40:00,24.28,24.32,24.28,24.28,43200.0,19.2619,19.2937,19.2619,19.2619,43200.0
2014-04-03 10:50:00,24.29,24.32,24.25,24.31,58600.0,19.2699,19.2937,19.2381,19.2857,58600.0
2014-04-03 11:00:00,24.31,24.33,24.29,24.31,36600.0,19.2857,19.3016,19.2699,19.2857,36600.0
2014-04-03 11:10:00,24.31,24.31,24.24,24.25,49800.0,19.2857,19.2857,19.2302,19.2381,49800.0
2014-04-03 11:20:00,24.25,24.25,24.2,24.2,37000.0,19.2381,19.2381,19.1985,19.1985,37000.0
2014-04-03 11:30:00,24.2,24.24,24.17,24.24,25400.0,19.1985,19.2302,19.1747,19.2302,25400.0
2014-04-03 11:40:00,24.23,24.24,24.19,24.24,61000.0,19.2223,19.2302,19.1905,19.2302,61000.0
2014-04-03 11:50:00,24.23,24.23,24.17,24.2,33400.0,19.2223,19.2223,19.1747,19.1985,33400.0
2014-04-03 12:00:00,24.21,24.28,24.21,24.26,14000.0,19.2064,19.2619,19.2064,19.2461,14000.0
2014-04-03 12:10:00,24.26,24.27,24.2,24.21,12000.0,19.2461,19.254,19.1985,19.2064,12000.0
2014-04-03 12:20:00,24.2,24.21,24.18,24.2,11000.0,19.1985,19.2064,19.1826,19.1985,11000.0
2014-04-03 12:30:00,24.2,24.2,24.15,24.17,19600.0,19.1985,19.1985,19.1588,19.1747,19600.0
2014-04-03 12:40:00,24.18,24.22,24.17,24.2,18200.0,19.1826,19.2143,19.1747,19.1985,18200.0
2014-04-03 12:50:00,24.19,24.22,24.19,24.21,19000.0,19.1905,19.2143,19.1905,19.2064,19000.0
2014-04-03 13:00:00,24.2,24.21,24.17,24.2,23800.0,19.1985,19.2064,19.1747,19.1985,23800.0
2014-04-03 13:10:00,24.2,24.21,24.17,24.21,15400.0,19.1985,19.2064,19.1747,19.2064,15400.0
2014-04-03 13:20:00,24.21,24.21,24.18,24.2,47200.0,19.2064,19.2064,19.1826,19.1985,47200.0
2014-04-03 13:30:00,24.21,24.24,24.21,24.24,31000.0,19.2064,19.2302,19.2064,19.2302,31000.0
2014-04-03 13:40:00,24.24,24.25,24.21,24.21,38800.0,19.2302,19.2381,19.2064,19.2064,38800.0
2014-04-03 13:50:00,24.21,24.25,24.2,24.24,46800.0,19.2064,19.2381,19.1985,19.2302,46800.0
2014-04-03 14:00:00,24.23,24.24,24.22,24.24,35200.0,19.2223,19.2302,19.2143,19.2302,35200.0
2014-04-03 14:10:00,24.24,24.25,24.22,24.24,30000.0,19.2302,19.2381,19.2143,19.2302,30000.0
2014-04-03 14:20:00,24.24,24.24,24.19,24.2,43600.0,19.2302,19.2302,19.1905,19.1985,43600.0
2014-04-03 14:30:00,24.19,24.19,24.15,24.18,69400.0,19.1905,19.1905,19.1588,19.1826,69400.0
2014-04-03 14:40:00,24.18,24.23,24.15,24.22,70200.0,19.1826,19.2223,19.1588,19.2143,70200.0
2014-04-03 14:50:00,24.22,24.25,24.21,24.25,73600.0,19.2143,19.2381,19.2064,19.2381,73600.0
2014-04-03 15:00:00,24.25,24.27,24.23,24.25,56800.0,19.2381,19.254,19.2223,19.2381,56800.0
2014-04-03 15:10:00,24.25,24.28,24.23,24.24,47000.0,19.2381,19.2619,19.2223,19.2302,47000.0
2014-04-03 15:20:00,24.24,24.28,24.23,24.27,60200.0,19.2302,19.2619,19.2223,19.254,60200.0
2014-04-03 15:30:00,24.27,24.28,24.25,24.27,61800.0,19.254,19.2619,19.2381,19.254,61800.0
2014-04-03 15:40:00,24.27,24.31,24.26,24.3,201000.0,19.254,19.2857,19.2461,19.2778,201000.0
2014-04-03 15:50:00,24.3,24.31,24.28,24.29,205200.0,19.2778,19.2857,19.2619,19.2699,205200.0
2014-04-04 09:30:00,24.5,24.5,24.37,24.42,73600.0,19.4365,19.4365,19.3333,19.373,73600.0
2014-04-04 09:40:00,24.39,24.4,24.34,24.34,22200.0,19.3492,19.3571,19.3095,19.3095,22200.0
2014-04-04 09:50:00,24.36,24.39,24.31,24.37,24200.0,19.3254,19.3492,19.2857,19.3333,24200.0
2014-04-04 10:00:00,24.39,24.41,24.32,24.38,35000.0,19.3492,19.3651,19.2937,19.3413,35000.0
2014-04-04 10:10:00,24.39,24.41,24.29,24.29,33400.0,19.3492,19.3651,19.2699,19.2699,33400.0
2014-04-04 10:20:00,24.3,24.3,24.2,24.3,53200.0,19.2778,19.2778,19.1985,19.2778,53200.0
2014-04-04 10:30:00,24.31,24.36,24.29,24.31,80800.0,19.2857,19.3254,19.2699,19.2857,80800.0
2014-04-04 10:40:00,24.3,24.32,24.26,24.26,38200.0,19.2778,19.2937,19.2461,19.2461,38200.0
2014-04-04 10:50:00,24.27,24.27,24.16,24.18,30200.0,19.254,19.254,19.1667,19.1826,30200.0
2014-04-04 11:00:00,24.18,24.18,24.08,24.08,32200.0,19.1826,19.1826,19.1033,19.1033,32200.0
2014-04-04 11:10:00,24.08,24.11,24.05,24.05,34400.0,19.1033,19.1271,19.0795,19.0795,34400.0
2014-04-04 11:20:00,24.05,24.07,24.0,24.0,49400.0,19.0795,19.0953,19.0398,19.0398,49400.0
2014-04-04 11:30:00,24.0,24.02,23.96,23.96,61200.0,19.0398,19.0557,19.0081,19.0081,61200.0
2014-04-04 11:40:00,23.96,23.96,23.82,23.83,113400.0,19.0081,19.0081,18.897,18.9049,113400.0
2014-04-04 11:50:00,23.82,23.84,23.78,23.81,235600.0,18.897,18.9129,18.8653,18.8891,235600.0
2014-04-04 12:00:00,23.82,23.82,23.65,23.67,136000.0,18.897,18.897,18.7621,18.778,136000.0
2014-04-04 12:10:00,23.67,23.7,23.61,23.68,91200.0,18.778,18.8018,18.7304,18.7859,91200.0
2014-04-04 12:20:00,23.68,23.71,23.67,23.7,75400.0,18.7859,18.8097,18.778,18.8018,75400.0
2014-04-04 12:30:00,23.7,23.73,23.69,23.72,33600.0,18.8018,18.8256,18.7939,18.8177,33600.0
2014-04-04 12:40:00,23.73,23.75,23.65,23.67,65600.0,18.8256,18.8415,18.7621,18.778,65600.0
2014-04-04 12:50:00,23.67,23.68,23.59,23.61,79200.0,18.778,18.7859,18.7145,18.7304,79200.0
2014-04-04 13:00:00,23.6,23.63,23.54,23.61,77200.0,18.7225,18.7463,18.6749,18.7304,77200.0
2014-04-04 13:10:00,23.61,23.64,23.58,23.6,51200.0,18.7304,18.7542,18.7066,18.7225,51200.0
2014-04-04 13:20:00,23.6,23.61,23.57,23.57,84400.0,18.7225,18.7304,18.6987,18.6987,84400.0
2014-04-04 13:30:00,23.57,23.57,23.53,23.55,60600.0,18.6987,18.6987,18.6669,18.6828,60600.0
2014-04-04 13:40:00,23.56,23.58,23.54,23.56,47200.0,18.6907,18.7066,18.6749,18.6907,47200.0
2014-04-04 13:50:00,23.56,23.61,23.56,23.58,64000.0,18.6907,18.7304,18.6907,18.7066,64000.0
2014-04-04 14:00:00,23.58,23.61,23.54,23.56,50400.0,18.7066,18.7304,18.6749,18.6907,50400.0
2014-04-04 14:10:00,23.56,23.68,23.55,23.67,60200.0,18.6907,18.7859,18.6828,18.778,60200.0
2014-04-04 14:20:00,23.67,23.68,23.57,23.59,45200.0,18.778,18.7859,18.6987,18.7145,45200.0
2014-04-04 14:30:00,23.59,23.61,23.51,23.52,54800.0,18.7145,18.7304,18.6511,18.659,54800.0
2014-04-04 14:40:00,23.52,23.54,23.5,23.52,69200.0,18.659,18.6749,18.6431,18.659,69200.0
2014-04-04 14:50:00,23.52,23.55,23.5,23.55,58800.0,18.659,18.6828,18.6431,18.6828,58800.0
2014-04-04 15:00:00,23.57,23.57,23.52,23.55,70800.0,18.6987,18.6987,18.659,18.6828,70800.0
2014-04-04 15:10:00,23.55,23.61,23.55,23.61,59800.0,18.6828,18.7304,18.6828,18.7304,59800.0
2014-04-04 15:20:00,23.61,23.66,23.6,23.65,94000.0,18.7304,18.7701,18.7225,18.7621,94000.0
2014-04-04 15:30:00,23.65,23.66,23.62,23.65,77400.0,18.7621,18.7701,18.7383,18.7621,77400.0
2014-04-04 15:40:00,23.65,23.67,23.63,23.66,157600.0,18.7621,18.778,18.7463,18.7701,157600.0
2014-04-04 15:50:00,23.65,23.65,23.59,23.59,191200.0,18.7621,18.7621,18.7145,18.7145,191200.0
2014-04-07 09:30:00,23.59,23.75,23.51,23.57,81200.0,18.7145,18.8415,18.6511,18.6987,81200.0
2014-04-07 09:40:00,23.58,23.6,23.44,23.54,45600.0,18.7066,18.7225,18.5955,18.6749,45600.0
2014-04-07 09:50:00,23.53,23.71,23.53,23.71,31400.0,18.6669,18.8097,18.6669,18.8097,31400.0
2014-04-07 10:00:00,23.71,23.73,23.6,23.66,84400.0,18.8097,18.8256,18.7225,18.7701,84400.0
2014-04-07 10:10:00,23.66,23.72,23.63,23.7,100400.0,18.7701,18.8177,18.7463,18.8018,100400.0
2014-04-07 10:20:00,23.7,23.72,23.64,23.64,28600.0,18.8018,18.8177,18.7542,18.7542,28600.0
2014-04-07 10:30:00,23.63,23.68,23.56,23.58,54000.0,18.7463,18.7859,18.6907,18.7066,54000.0
2014-04-07 10:40:00,23.6,23.61,23.56,23.58,24600.0,18.7225,18.7304,18.6907,18.7066,24600.0
2014-04-07 10:50:00,23.59,23.61,23.55,23.59,45400.0,18.7145,18.7304,18.6828,18.7145,45400.0
2014-04-07 11:00:00,23.59,23.67,23.55,23.61,26400.0,18.7145,18.778,18.6828,18.7304,26400.0
2014-04-07 11:10:00,23.61,23.64,23.57,23.64,36000.0,18.7304,18.7542,18.6987,18.7542,36000.0
2014-04-07 11:20:00,23.63,23.63,23.56,23.56,20800.0,18.7463,18.7463,18.6907,18.6907,20800.0
2014-04-07 11:30:00,23.56,23.6,23.55,23.55,23000.0,18.6907,18.7225,18.6828,18.6828,23000.0
2014-04-07 11:40:00,23.54,23.54,23.51,23.53,20400.0,18.6749,18.6749,18.6511,18.6669,20400.0
2014-04-07 11:50:00,23.53,23.53,23.49,23.53,19200.0,18.6669,18.6669,18.6352,18.6669,19200.0
2014-04-07 12:00:00,23.52,23.56,23.51,23.54,41400.0,18.659,18.6907,18.6511,18.6749,41400.0
2014-04-07 12:10:00,23.54,23.54,23.45,23.45,67200.0,18.6749,18.6749,18.6035,18.6035,67200.0
2014-04-07 12:20:00,23.45,23.53,23.45,23.52,29400.0,18.6035,18.6669,18.6035,18.659,29400.0
2014-04-07 12:30:00,23.52,23.58,23.5,23.55,36400.0,18.659,18.7066,18.6431,18.6828,36400.0
2014-04-07 12:40:00,23.55,23.6,23.54,23.59,90400.0,18.6828,18.7225,18.6749,18.7145,90400.0
2014-04-07 12:50:00,23.59,23.62,23.59,23.59,69600.0,18.7145,18.7383,18.7145,18.7145,69600.0
2014-04-07 13:00:00,23.6,23.61,23.53,23.55,42000.0,18.7225,18.7304,18.6669,18.6828,42000.0
2014-04-07 13:10:00,23.54,23.54,23.5,23.53,21400.0,18.6749,18.6749,18.6431,18.6669,21400.0
2014-04-07 13:20:00,23.53,23.58,23.49,23.5,31000.0,18.6669,18.7066,18.6352,18.6431,31000.0
2014-04-07 13:30:00,23.49,23.5,23.43,23.43,31200.0,18.6352,18.6431,18.5876,18.5876,31200.0
2014-04-07 13:40:00,23.43,23.48,23.42,23.48,34000.0,18.5876,18.6273,18.5797,18.6273,34000.0
2014-04-07 13:50:00,23.49,23.5,23.45,23.45,28600.0,18.6352,18.6431,18.6035,18.6035,28600.0
2014-04-07 14:00:00,23.45,23.45,23.41,23.41,60800.0,18.6035,18.6035,18.5717,18.5717,60800.0
2014-04-07 14:10:00,23.41,23.41,23.35,23.35,49000.0,18.5717,18.5717,18.5241,18.5241,49000.0
2014-04-07 14:20:00,23.35,23.4,23.32,23.4,45600.0,18.5241,18.5638,18.5003,18.5638,45600.0
2014-04-07 14:30:00,23.4,23.45,23.37,23.45,70400.0,18.5638,18.6035,18.54,18.6035,70400.0
2014-04-07 14:40:00,23.45,23.5,23.45,23.49,85400.0,18.6035,18.6431,18.6035,18.6352,85400.0
2014-04-07 14:50:00,23.49,23.58,23.48,23.53,202200.0,18.6352,18.7066,18.6273,18.6669,202200.0
2014-04-07 15:00:00,23.53,23.56,23.53,23.55,76600.0,18.6669,18.6907,18.6669,18.6828,76600.0
2014-04-07 15:10:00,23.55,23.6,23.53,23.59,94000.0,18.6828,18.7225,18.6669,18.7145,94000.0
2014-04-07 15:20:00,23.58,23.63,23.56,23.62,61800.0,18.7066,18.7463,18.6907,18.7383,61800.0
2014-04-07 15:30:00,23.61,23.61,23.56,23.57,77800.0,18.7304,18.7304,18.6907,18.6987,77800.0
2014-04-07 15:40:00,23.57,23.57,23.49,23.5,89600.0,18.6987,18.6987,18.6352,18.6431,89600.0
2014-04-07 15:50:00,23.49,23.49,23.45,23.46,218600.0,18.6352,18.6352,18.6035,18.6114,218600.0
2014-04-08 09:30:00,23.48,23.6,23.43,23.55,53400.0,18.6273,18.7225,18.5876,18.6828,53400.0
2014-04-08 09:40:00,23.56,23.6,23.49,23.49,34800.0,18.6907,18.7225,18.6352,18.6352,34800.0
2014-04-08 09:50:00,23.52,23.56,23.47,23.54,56600.0,18.659,18.6907,18.6193,18.6749,56600.0
2014-04-08 10:00:00,23.54,23.66,23.54,23.65,69000.0,18.6749,18.7701,18.6749,18.7621,69000.0
2014-04-08 10:10:00,23.65,23.65,23.59,23.61,24200.0,18.7621,18.7621,18.7145,18.7304,24200.0
2014-04-08 10:20:00,23.62,23.63,23.54,23.55,65800.0,18.7383,18.7463,18.6749,18.6828,65800.0
2014-04-08 10:30:00,23.56,23.67,23.56,23.67,26800.0,18.6907,18.778,18.6907,18.778,26800.0
2014-04-08 10:40:00,23.68,23.7,23.65,23.68,17000.0,18.7859,18.8018,18.7621,18.7859,17000.0
2014-04-08 10:50:00,23.68,23.73,23.68,23.68,38200.0,18.7859,18.8256,18.7859,18.7859,38200.0
2014-04-08 11:00:00,23.68,23.72,23.68,23.71,20400.0,18.7859,18.8177,18.7859,18.8097,20400.0
2014-04-08 11:10:00,23.7,23.75,23.67,23.75,23000.0,18.8018,18.8415,18.778,18.8415,23000.0
2014-04-08 11:20:00,23.75,23.75,23.7,23.72,24200.0,18.8415,18.8415,18.8018,18.8177,24200.0
2014-04-08 11:30:00,23.73,23.74,23.69,23.71,30400.0,18.8256,18.8335,18.7939,18.8097,30400.0
2014-04-08 11:40:00,23.7,23.74,23.68,23.68,16600.0,18.8018,18.8335,18.7859,18.7859,16600.0
2014-04-08 11:50:00,23.7,23.76,23.69,23.75,36000.0,18.8018,18.8494,18.7939,18.8415,36000.0
2014-04-08 12:00:00,23.75,23.77,23.72,23.74,18600.0,18.8415,18.8573,18.8177,18.8335,18600.0
2014-04-08 12:10:00,23.74,23.78,23.73,23.77,33600.0,18.8335,18.8653,18.8256,18.8573,33600.0
2014-04-08 12:20:00,23.77,23.78,23.75,23.78,18600.0,18.8573,18.8653,18.8415,18.8653,18600.0
2014-04-08 12:30:00,23.79,23.79,23.76,23.77,23400.0,18.8732,18.8732,18.8494,18.8573,23400.0
2014-04-08 12:40:00,23.77,23.79,23.75,23.77,18400.0,18.8573,18.8732,18.8415,18.8573,18400.0
2014-04-08 12:50:00,23.78,23.79,23.75,23.78,26200.0,18.8653,18.8732,18.8415,18.8653,26200.0
2014-04-08 13:00:00,23.79,23.79,23.77,23.78,31800.0,18.8732,18.8732,18.8573,18.8653,31800.0
2014-04-08 13:10:00,23.79,23.82,23.79,23.81,30400.0,18.8732,18.897,18.8732,18.8891,30400.0
2014-04-08 13:20:00,23.82,23.85,23.82,23.83,39800.0,18.897,18.9208,18.897,18.9049,39800.0
2014-04-08 13:30:00,23.83,23.84,23.81,23.83,24400.0,18.9049,18.9129,18.8891,18.9049,24400.0
2014-04-08 13:40:00,23.82,23.84,23.79,23.81,33000.0,18.897,18.9129,18.8732,18.8891,33000.0
2014-04-08 13:50:00,23.8,23.82,23.79,23.82,30800.0,18.8811,18.897,18.8732,18.897,30800.0
2014-04-08 14:00:00,23.82,23.83,23.79,23.81,63000.0,18.897,18.9049,18.8732,18.8891,63000.0
2014-04-08 14:10:00,23.81,23.83,23.78,23.79,54400.0,18.8891,18.9049,18.8653,18.8732,54400.0
2014-04-08 14:20:00,23.79,23.81,23.75,23.76,59200.0,18.8732,18.8891,18.8415,18.8494,59200.0
2014-04-08 14:30:00,23.75,23.8,23.75,23.75,58200.0,18.8415,18.8811,18.8415,18.8415,58200.0
2014-04-08 14:40:00,23.76,23.81,23.74,23.81,55200.0,18.8494,18.8891,18.8335,18.8891,55200.0
2014-04-08 14:50:00,23.81,23.82,23.75,23.76,58400.0,18.8891,18.897,18.8415,18.8494,58400.0
2014-04-08 15:00:00,23.76,23.81,23.75,23.81,49200.0,18.8494,18.8891,18.8415,18.8891,49200.0
2014-04-08 15:10:00,23.8,23.82,23.77,23.81,47000.0,18.8811,18.897,18.8573,18.8891,47000.0
2014-04-08 15:20:00,23.81,23.86,23.81,23.85,33000.0,18.8891,18.9287,18.8891,18.9208,33000.0
2014-04-08 15:30:00,23.85,23.86,23.85,23.86,46000.0,18.9208,18.9287,18.9208,18.9287,46000.0
2014-04-08 15:40:00,23.86,23.86,23.81,23.84,64800.0,18.9287,18.9287,18.8891,18.9129,64800.0
2014-04-08 15:50:00,23.83,23.83,23.79,23.8,246000.0,18.9049,18.9049,18.8732,18.8811,246000.0
2014-04-09 09:30:00,23.95,24.05,23.88,24.01,82400.0,19.0001,19.0795,18.9446,19.0477,82400.0
2014-04-09 09:40:00,24.03,24.05,23.92,23.95,78600.0,19.0636,19.0795,18.9763,19.0001,78600.0
2014-04-09 09:50:00,23.96,23.99,23.9,23.97,29600.0,19.0081,19.0319,18.9605,19.016,29600.0
2014-04-09 10:00:00,23.98,23.98,23.9,23.92,27000.0,19.0239,19.0239,18.9605,18.9763,27000.0
2014-04-09 10:10:00,23.92,24.01,23.89,23.98,49000.0,18.9763,19.0477,18.9525,19.0239,49000.0
2014-04-09 10:20:00,23.99,24.02,23.94,23.95,37400.0,19.0319,19.0557,18.9922,19.0001,37400.0
2014-04-09 10:30:00,23.96,24.01,23.96,23.98,39400.0,19.0081,19.0477,19.0081,19.0239,39400.0
2014-04-09 10:40:00,23.98,23.99,23.89,23.92,44800.0,19.0239,19.0319,18.9525,18.9763,44800.0
2014-04-09 10:50:00,23.91,23.95,23.89,23.91,22600.0,18.9684,19.0001,18.9525,18.9684,22600.0
2014-04-09 11:00:00,23.91,23.93,23.87,23.92,36400.0,18.9684,18.9843,18.9367,18.9763,36400.0
2014-04-09 11:10:00,23.91,23.97,23.9,23.97,29800.0,18.9684,19.016,18.9605,19.016,29800.0
2014-04-09 11:20:00,23.98,23.98,23.94,23.96,30000.0,19.0239,19.0239,18.9922,19.0081,30000.0
2014-04-09 11:30:00,23.94,23.99,23.93,23.98,33800.0,18.9922,19.0319,18.9843,19.0239,33800.0
2014-04-09 11:40:00,23.99,24.0,23.96,23.98,26200.0,19.0319,19.0398,19.0081,19.0239,26200.0
2014-04-09 11:50:00,23.98,23.99,23.96,23.98,29200.0,19.0239,19.0319,19.0081,19.0239,29200.0
2014-04-09 12:00:00,23.98,23.99,23.96,23.98,42600.0,19.0239,19.0319,19.0081,19.0239,42600.0
2014-04-09 12:10:00,23.99,24.0,23.97,24.0,23200.0,19.0319,19.0398,19.016,19.0398,23200.0
2014-04-09 12:20:00,24.0,24.02,23.98,24.0,38400.0,19.0398,19.0557,19.0239,19.0398,38400.0
2014-04-09 12:30:00,24.0,24.04,23.98,23.98,40000.0,19.0398,19.0715,19.0239,19.0239,40000.0
2014-04-09 12:40:00,23.99,24.04,23.98,24.04,35600.0,19.0319,19.0715,19.0239,19.0715,35600.0
2014-04-09 12:50:00,24.04,24.05,24.0,24.0,36600.0,19.0715,19.0795,19.0398,19.0398,36600.0
2014-04-09 13:00:00,24.0,24.04,24.0,24.02,17200.0,19.0398,19.0715,19.0398,19.0557,17200.0
2014-04-09 13:10:00,24.02,24.06,24.02,24.05,29400.0,19.0557,19.0874,19.0557,19.0795,29400.0
2014-04-09 13:20:00,24.05,24.05,24.02,24.02,21800.0,19.0795,19.0795,19.0557,19.0557,21800.0
2014-04-09 13:30:00,24.02,24.03,23.99,24.02,27800.0,19.0557,19.0636,19.0319,19.0557,27800.0
2014-04-09 13:40:00,24.02,24.05,24.02,24.03,39600.0,19.0557,19.0795,19.0557,19.0636,39600.0
2014-04-09 13:50:00,24.03,24.05,23.98,23.98,38000.0,19.0636,19.0795,19.0239,19.0239,38000.0
2014-04-09 14:00:00,23.99,24.12,23.99,24.1,66400.0,19.0319,19.135,19.0319,19.1191,66400.0
2014-04-09 14:10:00,24.11,24.11,24.06,24.09,47800.0,19.1271,19.1271,19.0874,19.1112,47800.0
2014-04-09 14:20:00,24.08,24.12,24.08,24.09,50200.0,19.1033,19.135,19.1033,19.1112,50200.0
2014-04-09 14:30:00,24.1,24.12,24.07,24.08,43400.0,19.1191,19.135,19.0953,19.1033,43400.0
2014-04-09 14:40:00,24.08,24.11,24.07,24.08,54200.0,19.1033,19.1271,19.0953,19.1033,54200.0
2014-04-09 14:50:00,24.08,24.11,24.07,24.08,58000.0,19.1033,19.1271,19.0953,19.1033,58000.0
2014-04-09 15:00:00,24.08,24.14,24.06,24.13,102200.0,19.1033,19.1509,19.0874,19.1429,102200.0
2014-04-09 15:10:00,24.13,24.15,24.1,24.11,59200.0,19.1429,19.1588,19.1191,19.1271,59200.0
2014-04-09 15:20:00,24.11,24.16,24.11,24.15,56800.0,19.1271,19.1667,19.1271,19.1588,56800.0
2014-04-09 15:30:00,24.15,24.18,24.13,24.16,74000.0,19.1588,19.1826,19.1429,19.1667,74000.0
2014-04-09 15:40:00,24.16,24.16,24.13,24.14,142800.0,19.1667,19.1667,19.1429,19.1509,142800.0
2014-04-09 15:50:00,24.14,24.18,24.13,24.16,206800.0,19.1509,19.1826,19.1429,19.1667,206800.0
2014-04-10 09:30:00,24.16,24.22,23.97,24.07,56200.0,19.1667,19.2143,19.016,19.0953,56200.0
2014-04-10 09:40:00,24.08,24.15,24.05,24.06,42400.0,19.1033,19.1588,19.0795,19.0874,42400.0
2014-04-10 09:50:00,24.06,24.07,24.0,24.06,22200.0,19.0874,19.0953,19.0398,19.0874,22200.0
2014-04-10 10:00:00,24.05,24.1,24.03,24.09,24800.0,19.0795,19.1191,19.0636,19.1112,24800.0
2014-04-10 10:10:00,24.11,24.15,24.04,24.04,50400.0,19.1271,19.1588,19.0715,19.0715,50400.0
2014-04-10 10:20:00,24.04,24.11,24.04,24.11,26200.0,19.0715,19.1271,19.0715,19.1271,26200.0
2014-04-10 10:30:00,24.11,24.11,24.03,24.04,27400.0,19.1271,19.1271,19.0636,19.0715,27400.0
2014-04-10 10:40:00,24.03,24.05,23.96,23.98,28200.0,19.0636,19.0795,19.0081,19.0239,28200.0
2014-04-10 10:50:00,23.97,23.98,23.91,23.91,23200.0,19.016,19.0239,18.9684,18.9684,23200.0
2014-04-10 11:00:00,23.91,23.91,23.86,23.86,29200.0,18.9684,18.9684,18.9287,18.9287,29200.0
2014-04-10 11:10:00,23.88,23.93,23.84,23.91,20000.0,18.9446,18.9843,18.9129,18.9684,20000.0
2014-04-10 11:20:00,23.9,23.91,23.81,23.82,28600.0,18.9605,18.9684,18.8891,18.897,28600.0
2014-04-10 11:30:00,23.84,23.88,23.82,23.85,18000.0,18.9129,18.9446,18.897,18.9208,18000.0
2014-04-10 11:40:00,23.85,23.92,23.84,23.9,54200.0,18.9208,18.9763,18.9129,18.9605,54200.0
2014-04-10 11:50:00,23.91,23.92,23.89,23.9,50400.0,18.9684,18.9763,18.9525,18.9605,50400.0
2014-04-10 12:00:00,23.9,23.92,23.78,23.78,58000.0,18.9605,18.9763,18.8653,18.8653,58000.0
2014-04-10 12:10:00,23.78,23.78,23.73,23.74,223800.0,18.8653,18.8653,18.8256,18.8335,223800.0
2014-04-10 12:20:00,23.74,23.79,23.7,23.71,81600.0,18.8335,18.8732,18.8018,18.8097,81600.0
2014-04-10 12:30:00,23.72,23.79,23.72,23.78,34000.0,18.8177,18.8732,18.8177,18.8653,34000.0
2014-04-10 12:40:00,23.78,23.8,23.72,23.74,125400.0,18.8653,18.8811,18.8177,18.8335,125400.0
2014-04-10 12:50:00,23.73,23.76,23.7,23.7,34000.0,18.8256,18.8494,18.8018,18.8018,34000.0
2014-04-10 13:00:00,23.7,23.75,23.65,23.75,31000.0,18.8018,18.8415,18.7621,18.8415,31000.0
2014-04-10 13:10:00,23.75,23.78,23.68,23.71,31000.0,18.8415,18.8653,18.7859,18.8097,31000.0
2014-04-10 13:20:00,23.68,23.7,23.66,23.67,29600.0,18.7859,18.8018,18.7701,18.778,29600.0
2014-04-10 13:30:00,23.67,23.72,23.65,23.71,35400.0,18.778,18.8177,18.7621,18.8097,35400.0
2014-04-10 13:40:00,23.7,23.72,23.69,23.71,33000.0,18.8018,18.8177,18.7939,18.8097,33000.0
2014-04-10 13:50:00,23.71,23.75,23.68,23.74,28800.0,18.8097,18.8415,18.7859,18.8335,28800.0
2014-04-10 14:00:00,23.74,23.74,23.67,23.68,44600.0,18.8335,18.8335,18.778,18.7859,44600.0
2014-04-10 14:10:00,23.68,23.7,23.65,23.67,50200.0,18.7859,18.8018,18.7621,18.778,50200.0
2014-04-10 14:20:00,23.67,23.67,23.63,23.63,61000.0,18.778,18.778,18.7463,18.7463,61000.0
2014-04-10 14:30:00,23.63,23.63,23.57,23.6,40800.0,18.7463,18.7463,18.6987,18.7225,40800.0
2014-04-10 14:40:00,23.6,23.61,23.56,23.56,61800.0,18.7225,18.7304,18.6907,18.6907,61800.0
2014-04-10 14:50:00,23.57,23.6,23.55,23.58,53600.0,18.6987,18.7225,18.6828,18.7066,53600.0
2014-04-10 15:00:00,23.58,23.59,23.5,23.5,108200.0,18.7066,18.7145,18.6431,18.6431,108200.0
2014-04-10 15:10:00,23.5,23.56,23.49,23.56,57000.0,18.6431,18.6907,18.6352,18.6907,57000.0
2014-04-10 15:20:00,23.56,23.56,23.5,23.54,69200.0,18.6907,18.6907,18.6431,18.6749,69200.0
2014-04-10 15:30:00,23.54,23.59,23.52,23.56,109600.0,18.6749,18.7145,18.659,18.6907,109600.0
2014-04-10 15:40:00,23.57,23.57,23.53,23.57,169200.0,18.6987,18.6987,18.6669,18.6987,169200.0
2014-04-10 15:50:00,23.57,23.57,23.48,23.48,234800.0,18.6987,18.6987,18.6273,18.6273,234800.0
2014-04-11 09:30:00,23.29,23.42,23.27,23.41,90600.0,18.4765,18.5797,18.4607,18.5717,90600.0
2014-04-11 09:40:00,23.41,23.53,23.41,23.46,24600.0,18.5717,18.6669,18.5717,18.6114,24600.0
2014-04-11 09:50:00,23.49,23.53,23.44,23.47,23800.0,18.6352,18.6669,18.5955,18.6193,23800.0
2014-04-11 10:00:00,23.46,23.47,23.31,23.34,49200.0,18.6114,18.6193,18.4924,18.5162,49200.0
2014-04-11 10:10:00,23.34,23.39,23.28,23.29,45000.0,18.5162,18.5559,18.4686,18.4765,45000.0
2014-04-11 10:20:00,23.29,23.36,23.25,23.34,52200.0,18.4765,18.5321,18.4448,18.5162,52200.0
2014-04-11 10:30:00,23.34,23.36,23.27,23.27,39200.0,18.5162,18.5321,18.4607,18.4607,39200.0
2014-04-11 10:40:00,23.27,23.36,23.26,23.31,76400.0,18.4607,18.5321,18.4527,18.4924,76400.0
2014-04-11 10:50:00,23.3,23.46,23.29,23.39,31800.0,18.4845,18.6114,18.4765,18.5559,31800.0
2014-04-11 11:00:00,23.39,23.39,23.33,23.36,17600.0,18.5559,18.5559,18.5083,18.5321,17600.0
2014-04-11 11:10:00,23.36,23.45,23.36,23.45,25400.0,18.5321,18.6035,18.5321,18.6035,25400.0
2014-04-11 11:20:00,23.44,23.44,23.34,23.38,18200.0,18.5955,18.5955,18.5162,18.5479,18200.0
2014-04-11 11:30:00,23.36,23.36,23.28,23.31,53200.0,18.5321,18.5321,18.4686,18.4924,53200.0
2014-04-11 11:40:00,23.32,23.34,23.29,23.3,51600.0,18.5003,18.5162,18.4765,18.4845,51600.0
2014-04-11 11:50:00,23.3,23.31,23.25,23.3,67800.0,18.4845,18.4924,18.4448,18.4845,67800.0
2014-04-11 12:00:00,23.3,23.35,23.3,23.3,28600.0,18.4845,18.5241,18.4845,18.4845,28600.0
2014-04-11 12:10:00,23.29,23.32,23.28,23.32,58800.0,18.4765,18.5003,18.4686,18.5003,58800.0
2014-04-11 12:20:00,23.31,23.33,23.29,23.31,16600.0,18.4924,18.5083,18.4765,18.4924,16600.0
2014-04-11 12:30:00,23.3,23.32,23.3,23.32,56000.0,18.4845,18.5003,18.4845,18.5003,56000.0
2014-04-11 12:40:00,23.33,23.34,23.31,23.32,25200.0,18.5083,18.5162,18.4924,18.5003,25200.0
2014-04-11 12:50:00,23.31,23.32,23.29,23.32,18400.0,18.4924,18.5003,18.4765,18.5003,18400.0
2014-04-11 13:00:00,23.32,23.33,23.28,23.3,54400.0,18.5003,18.5083,18.4686,18.4845,54400.0
2014-04-11 13:10:00,23.3,23.32,23.28,23.29,17200.0,18.4845,18.5003,18.4686,18.4765,17200.0
2014-04-11 13:20:00,23.28,23.3,23.28,23.29,10800.0,18.4686,18.4845,18.4686,18.4765,10800.0
2014-04-11 13:30:00,23.28,23.32,23.28,23.32,71200.0,18.4686,18.5003,18.4686,18.5003,71200.0
2014-04-11 13:40:00,23.32,23.36,23.32,23.35,47200.0,18.5003,18.5321,18.5003,18.5241,47200.0
2014-04-11 13:50:00,23.36,23.36,23.31,23.31,32600.0,18.5321,18.5321,18.4924,18.4924,32600.0
2014-04-11 14:00:00,23.32,23.35,23.31,23.33,25600.0,18.5003,18.5241,18.4924,18.5083,25600.0
2014-04-11 14:10:00,23.33,23.33,23.27,23.27,100400.0,18.5083,18.5083,18.4607,18.4607,100400.0
2014-04-11 14:20:00,23.26,23.26,23.2,23.21,26000.0,18.4527,18.4527,18.4051,18.4131,26000.0
2014-04-11 14:30:00,23.22,23.22,23.18,23.2,40400.0,18.421,18.421,18.3893,18.4051,40400.0
2014-04-11 14:40:00,23.2,23.22,23.17,23.17,147600.0,18.4051,18.421,18.3813,18.3813,147600.0
2014-04-11 14:50:00,23.18,23.25,23.17,23.23,46600.0,18.3893,18.4448,18.3813,18.4289,46600.0
2014-04-11 15:00:00,23.22,23.26,23.18,23.26,43600.0,18.421,18.4527,18.3893,18.4527,43600.0
2014-04-11 15:10:00,23.25,23.27,23.22,23.24,69800.0,18.4448,18.4607,18.421,18.4369,69800.0
2014-04-11 15:20:00,23.25,23.32,23.25,23.28,84000.0,18.4448,18.5003,18.4448,18.4686,84000.0
2014-04-11 15:30:00,23.29,23.31,23.25,23.3,189200.0,18.4765,18.4924,18.4448,18.4845,189200.0
2014-04-11 15:40:00,23.3,23.35,23.27,23.32,191400.0,18.4845,18.5241,18.4607,18.5003,191400.0
2014-04-11 15:50:00,23.31,23.31,23.23,23.23,290600.0,18.4924,18.4924,18.4289,18.4289,290600.0
2014-04-14 09:30:00,23.49,23.75,23.3,23.33,130800.0,18.6352,18.8415,18.4845,18.5083,130800.0
2014-04-14 09:40:00,23.33,23.34,23.23,23.29,71400.0,18.5083,18.5162,18.4289,18.4765,71400.0
2014-04-14 09:50:00,23.28,23.39,23.27,23.35,79000.0,18.4686,18.5559,18.4607,18.5241,79000.0
2014-04-14 10:00:00,23.35,23.38,23.28,23.31,80600.0,18.5241,18.5479,18.4686,18.4924,80600.0
2014-04-14 10:10:00,23.31,23.31,23.22,23.22,75200.0,18.4924,18.4924,18.421,18.421,75200.0
2014-04-14 10:20:00,23.21,23.22,23.16,23.18,86200.0,18.4131,18.421,18.3734,18.3893,86200.0
2014-04-14 10:30:00,23.21,23.27,23.19,23.24,63400.0,18.4131,18.4607,18.3972,18.4369,63400.0
2014-04-14 10:40:00,23.25,23.33,23.25,23.3,30600.0,18.4448,18.5083,18.4448,18.4845,30600.0
2014-04-14 10:50:00,23.3,23.38,23.3,23.36,41200.0,18.4845,18.5479,18.4845,18.5321,41200.0
2014-04-14 11:00:00,23.36,23.39,23.35,23.35,43200.0,18.5321,18.5559,18.5241,18.5241,43200.0
2014-04-14 11:10:00,23.35,23.38,23.32,23.36,69800.0,18.5241,18.5479,18.5003,18.5321,69800.0
2014-04-14 11:20:00,23.36,23.36,23.33,23.34,52000.0,18.5321,18.5321,18.5083,18.5162,52000.0
2014-04-14 11:30:00,23.34,23.43,23.34,23.43,110000.0,18.5162,18.5876,18.5162,18.5876,110000.0
2014-04-14 11:40:00,23.43,23.46,23.42,23.45,65800.0,18.5876,18.6114,18.5797,18.6035,65800.0
2014-04-14 11:50:00,23.45,23.46,23.36,23.36,25000.0,18.6035,18.6114,18.5321,18.5321,25000.0
2014-04-14 12:00:00,23.36,23.39,23.32,23.35,31200.0,18.5321,18.5559,18.5003,18.5241,31200.0
2014-04-14 12:10:00,23.36,23.39,23.34,23.36,34200.0,18.5321,18.5559,18.5162,18.5321,34200.0
2014-04-14 12:20:00,23.35,23.36,23.33,23.35,23800.0,18.5241,18.5321,18.5083,18.5241,23800.0
2014-04-14 12:30:00,23.35,23.39,23.33,23.38,29400.0,18.5241,18.5559,18.5083,18.5479,29400.0
2014-04-14 12:40:00,23.38,23.4,23.35,23.37,38000.0,18.5479,18.5638,18.5241,18.54,38000.0
2014-04-14 12:50:00,23.38,23.38,23.34,23.36,31400.0,18.5479,18.5479,18.5162,18.5321,31400.0
2014-04-14 13:00:00,23.37,23.37,23.34,23.34,17600.0,18.54,18.54,18.5162,18.5162,17600.0
2014-04-14 13:10:00,23.34,23.34,23.29,23.29,24600.0,18.5162,18.5162,18.4765,18.4765,24600.0
2014-04-14 13:20:00,23.29,23.31,23.28,23.28,22000.0,18.4765,18.4924,18.4686,18.4686,22000.0
2014-04-14 13:30:00,23.28,23.33,23.28,23.33,30000.0,18.4686,18.5083,18.4686,18.5083,30000.0
2014-04-14 13:40:00,23.32,23.34,23.27,23.27,18000.0,18.5003,18.5162,18.4607,18.4607,18000.0
2014-04-14 13:50:00,23.27,23.29,23.25,23.27,20200.0,18.4607,18.4765,18.4448,18.4607,20200.0
2014-04-14 14:00:00,23.28,23.29,23.23,23.29,23000.0,18.4686,18.4765,18.4289,18.4765,23000.0
2014-04-14 14:10:00,23.3,23.3,23.24,23.24,15600.0,18.4845,18.4845,18.4369,18.4369,15600.0
2014-04-14 14:20:00,23.24,23.24,23.18,23.2,22000.0,18.4369,18.4369,18.3893,18.4051,22000.0
2014-04-14 14:30:00,23.18,23.23,23.18,23.22,37200.0,18.3893,18.4289,18.3893,18.421,37200.0
2014-04-14 14:40:00,23.22,23.23,23.19,23.23,35800.0,18.421,18.4289,18.3972,18.4289,35800.0
2014-04-14 14:50:00,23.23,23.25,23.18,23.18,34000.0,18.4289,18.4448,18.3893,18.3893,34000.0
2014-04-14 15:00:00,23.17,23.17,23.11,23.13,89000.0,18.3813,18.3813,18.3337,18.3496,89000.0
2014-04-14 15:10:00,23.13,23.15,23.09,23.13,109600.0,18.3496,18.3655,18.3179,18.3496,109600.0
2014-04-14 15:20:00,23.14,23.2,23.14,23.18,58000.0,18.3575,18.4051,18.3575,18.3893,58000.0
2014-04-14 15:30:00,23.18,23.25,23.18,23.25,62000.0,18.3893,18.4448,18.3893,18.4448,62000.0
2014-04-14 15:40:00,23.25,23.27,23.23,23.27,145200.0,18.4448,18.4607,18.4289,18.4607,145200.0
2014-04-14 15:50:00,23.25,23.32,23.25,23.3,250000.0,18.4448,18.5003,18.4448,18.4845,250000.0
2014-04-15 09:30:00,23.34,23.49,23.32,23.45,63600.0,18.5162,18.6352,18.5003,18.6035,63600.0
2014-04-15 09:40:00,23.47,23.53,23.47,23.52,25400.0,18.6193,18.6669,18.6193,18.659,25400.0
2014-04-15 09:50:00,23.53,23.53,23.46,23.47,16600.0,18.6669,18.6669,18.6114,18.6193,16600.0
2014-04-15 10:00:00,23.47,23.53,23.42,23.43,34400.0,18.6193,18.6669,18.5797,18.5876,34400.0
2014-04-15 10:10:00,23.43,23.43,23.26,23.27,42600.0,18.5876,18.5876,18.4527,18.4607,42600.0
2014-04-15 10:20:00,23.28,23.36,23.25,23.31,58400.0,18.4686,18.5321,18.4448,18.4924,58400.0
2014-04-15 10:30:00,23.31,23.36,23.25,23.34,50200.0,18.4924,18.5321,18.4448,18.5162,50200.0
2014-04-15 10:40:00,23.36,23.42,23.35,23.38,43200.0,18.5321,18.5797,18.5241,18.5479,43200.0
2014-04-15 10:50:00,23.39,23.42,23.27,23.3,52200.0,18.5559,18.5797,18.4607,18.4845,52200.0
2014-04-15 11:00:00,23.29,23.34,23.22,23.29,82400.0,18.4765,18.5162,18.421,18.4765,82400.0
2014-04-15 11:10:00,23.29,23.35,23.25,23.35,66400.0,18.4765,18.5241,18.4448,18.5241,66400.0
2014-04-15 11:20:00,23.34,23.39,23.31,23.33,43400.0,18.5162,18.5559,18.4924,18.5083,43400.0
2014-04-15 11:30:00,23.34,23.37,23.31,23.35,68600.0,18.5162,18.54,18.4924,18.5241,68600.0
2014-04-15 11:40:00,23.33,23.36,23.24,23.26,29800.0,18.5083,18.5321,18.4369,18.4527,29800.0
2014-04-15 11:50:00,23.24,23.31,23.24,23.28,19000.0,18.4369,18.4924,18.4369,18.4686,19000.0
2014-04-15 12:00:00,23.26,23.27,23.2,23.27,23400.0,18.4527,18.4607,18.4051,18.4607,23400.0
2014-04-15 12:10:00,23.26,23.28,23.23,23.25,21800.0,18.4527,18.4686,18.4289,18.4448,21800.0
2014-04-15 12:20:00,23.25,23.27,23.22,23.27,20200.0,18.4448,18.4607,18.421,18.4607,20200.0
2014-04-15 12:30:00,23.27,23.28,23.24,23.27,18400.0,18.4607,18.4686,18.4369,18.4607,18400.0
2014-04-15 12:40:00,23.26,23.34,23.25,23.28,94200.0,18.4527,18.5162,18.4448,18.4686,94200.0
2014-04-15 12:50:00,23.27,23.29,23.23,23.25,31600.0,18.4607,18.4765,18.4289,18.4448,31600.0
2014-04-15 13:00:00,23.24,23.29,23.21,23.29,23800.0,18.4369,18.4765,18.4131,18.4765,23800.0
2014-04-15 13:10:00,23.28,23.32,23.25,23.32,27600.0,18.4686,18.5003,18.4448,18.5003,27600.0
2014-04-15 13:20:00,23.32,23.33,23.27,23.31,29600.0,18.5003,18.5083,18.4607,18.4924,29600.0
2014-04-15 13:30:00,23.32,23.37,23.29,23.36,61200.0,18.5003,18.54,18.4765,18.5321,61200.0
2014-04-15 13:40:00,23.36,23.4,23.34,23.36,64600.0,18.5321,18.5638,18.5162,18.5321,64600.0
2014-04-15 13:50:00,23.36,23.47,23.36,23.46,49400.0,18.5321,18.6193,18.5321,18.6114,49400.0
2014-04-15 14:00:00,23.45,23.52,23.45,23.49,41400.0,18.6035,18.659,18.6035,18.6352,41400.0
2014-04-15 14:10:00,23.46,23.51,23.46,23.46,52200.0,18.6114,18.6511,18.6114,18.6114,52200.0
2014-04-15 14:20:00,23.47,23.48,23.42,23.45,33800.0,18.6193,18.6273,18.5797,18.6035,33800.0
2014-04-15 14:30:00,23.44,23.52,23.43,23.52,37800.0,18.5955,18.659,18.5876,18.659,37800.0
2014-04-15 14:40:00,23.52,23.56,23.5,23.53,77000.0,18.659,18.6907,18.6431,18.6669,77000.0
2014-04-15 14:50:00,23.53,23.57,23.52,23.52,81000.0,18.6669,18.6987,18.659,18.659,81000.0
2014-04-15 15:00:00,23.51,23.54,23.47,23.49,61400.0,18.6511,18.6749,18.6193,18.6352,61400.0
2014-04-15 15:10:00,23.49,23.61,23.48,23.61,46000.0,18.6352,18.7304,18.6273,18.7304,46000.0
2014-04-15 15:20:00,23.62,23.63,23.57,23.63,50400.0,18.7383,18.7463,18.6987,18.7463,50400.0
2014-04-15 15:30:00,23.62,23.65,23.59,23.59,83000.0,18.7383,18.7621,18.7145,18.7145,83000.0
2014-04-15 15:40:00,23.59,23.63,23.57,23.61,93400.0,18.7145,18.7463,18.6987,18.7304,93400.0
2014-04-15 15:50:00,23.61,23.64,23.55,23.59,163000.0,18.7304,18.7542,18.6828,18.7145,163000.0
2014-04-16 09:30:00,23.61,23.61,23.34,23.38,237400.0,18.7304,18.7304,18.5162,18.5479,237400.0
2014-04-16 09:40:00,23.39,23.39,23.08,23.09,127800.0,18.5559,18.5559,18.3099,18.3179,127800.0
2014-04-16 09:50:00,23.09,23.11,23.02,23.05,98800.0,18.3179,18.3337,18.2623,18.2861,98800.0
2014-04-16 10:00:00,23.05,23.06,22.97,22.98,89000.0,18.2861,18.2941,18.2227,18.2306,89000.0
2014-04-16 10:10:00,22.99,23.03,22.95,22.99,237200.0,18.2385,18.2703,18.2068,18.2385,237200.0
2014-04-16 10:20:00,23.0,23.11,22.96,23.03,125000.0,18.2465,18.3337,18.2147,18.2703,125000.0
2014-04-16 10:30:00,23.03,23.03,22.95,22.97,85400.0,18.2703,18.2703,18.2068,18.2227,85400.0
2014-04-16 10:40:00,22.98,22.98,22.84,22.91,111800.0,18.2306,18.2306,18.1195,18.1751,111800.0
2014-04-16 10:50:00,22.91,22.95,22.86,22.91,133600.0,18.1751,18.2068,18.1354,18.1751,133600.0
2014-04-16 11:00:00,22.92,22.99,22.9,22.99,39000.0,18.183,18.2385,18.1671,18.2385,39000.0
2014-04-16 11:10:00,22.99,23.0,22.9,22.9,183800.0,18.2385,18.2465,18.1671,18.1671,183800.0
2014-04-16 11:20:00,22.9,22.94,22.88,22.94,68600.0,18.1671,18.1989,18.1513,18.1989,68600.0
2014-04-16 11:30:00,22.95,23.03,22.92,22.99,78200.0,18.2068,18.2703,18.183,18.2385,78200.0
2014-04-16 11:40:00,22.99,23.09,22.99,23.08,39400.0,18.2385,18.3179,18.2385,18.3099,39400.0
2014-04-16 11:50:00,23.08,23.15,23.08,23.14,52000.0,18.3099,18.3655,18.3099,18.3575,52000.0
2014-04-16 12:00:00,23.14,23.22,23.14,23.2,64000.0,18.3575,18.421,18.3575,18.4051,64000.0
2014-04-16 12:10:00,23.21,23.25,23.2,23.25,43600.0,18.4131,18.4448,18.4051,18.4448,43600.0
2014-04-16 12:20:00,23.25,23.26,23.19,23.19,139800.0,18.4448,18.4527,18.3972,18.3972,139800.0
2014-04-16 12:30:00,23.18,23.2,23.14,23.2,45400.0,18.3893,18.4051,18.3575,18.4051,45400.0
2014-04-16 12:40:00,23.2,23.22,23.15,23.15,26600.0,18.4051,18.421,18.3655,18.3655,26600.0
2014-04-16 12:50:00,23.15,23.22,23.13,23.18,45600.0,18.3655,18.421,18.3496,18.3893,45600.0
2014-04-16 13:00:00,23.17,23.21,23.15,23.2,44000.0,18.3813,18.4131,18.3655,18.4051,44000.0
2014-04-16 13:10:00,23.2,23.25,23.17,23.25,38000.0,18.4051,18.4448,18.3813,18.4448,38000.0
2014-04-16 13:20:00,23.25,23.29,23.25,23.29,46600.0,18.4448,18.4765,18.4448,18.4765,46600.0
2014-04-16 13:30:00,23.29,23.3,23.22,23.24,42400.0,18.4765,18.4845,18.421,18.4369,42400.0
2014-04-16 13:40:00,23.25,23.34,23.25,23.33,60000.0,18.4448,18.5162,18.4448,18.5083,60000.0
2014-04-16 13:50:00,23.33,23.35,23.25,23.27,57200.0,18.5083,18.5241,18.4448,18.4607,57200.0
2014-04-16 14:00:00,23.28,23.32,23.26,23.29,37400.0,18.4686,18.5003,18.4527,18.4765,37400.0
2014-04-16 14:10:00,23.29,23.34,23.21,23.22,31400.0,18.4765,18.5162,18.4131,18.421,31400.0
2014-04-16 14:20:00,23.22,23.25,23.21,23.22,30000.0,18.421,18.4448,18.4131,18.421,30000.0
2014-04-16 14:30:00,23.23,23.27,23.23,23.25,29600.0,18.4289,18.4607,18.4289,18.4448,29600.0
2014-04-16 14:40:00,23.25,23.28,23.24,23.25,31400.0,18.4448,18.4686,18.4369,18.4448,31400.0
2014-04-16 14:50:00,23.24,23.29,23.24,23.28,31200.0,18.4369,18.4765,18.4369,18.4686,31200.0
2014-04-16 15:00:00,23.27,23.28,23.21,23.23,57200.0,18.4607,18.4686,18.4131,18.4289,57200.0
2014-04-16 15:10:00,23.23,23.23,23.2,23.2,37600.0,18.4289,18.4289,18.4051,18.4051,37600.0
2014-04-16 15:20:00,23.2,23.23,23.2,23.22,42200.0,18.4051,18.4289,18.4051,18.421,42200.0
2014-04-16 15:30:00,23.22,23.24,23.2,23.22,75200.0,18.421,18.4369,18.4051,18.421,75200.0
2014-04-16 15:40:00,23.22,23.22,23.18,23.19,105400.0,18.421,18.421,18.3893,18.3972,105400.0
2014-04-16 15:50:00,23.2,23.23,23.18,23.23,293600.0,18.4051,18.4289,18.3893,18.4289,293600.0
2014-04-17 09:30:00,23.28,23.5,23.25,23.45,217800.0,18.4686,18.6431,18.4448,18.6035,217800.0
2014-04-17 09:40:00,23.45,23.49,23.3,23.32,78200.0,18.6035,18.6352,18.4845,18.5003,78200.0
2014-04-17 09:50:00,23.33,23.47,23.27,23.47,53600.0,18.5083,18.6193,18.4607,18.6193,53600.0
2014-04-17 10:00:00,23.43,23.48,23.38,23.47,49600.0,18.5876,18.6273,18.5479,18.6193,49600.0
2014-04-17 10:10:00,23.47,23.51,23.4,23.42,64400.0,18.6193,18.6511,18.5638,18.5797,64400.0
2014-04-17 10:20:00,23.44,23.54,23.43,23.54,91400.0,18.5955,18.6749,18.5876,18.6749,91400.0
2014-04-17 10:30:00,23.56,23.57,23.48,23.53,77600.0,18.6907,18.6987,18.6273,18.6669,77600.0
2014-04-17 10:40:00,23.55,23.57,23.51,23.53,44600.0,18.6828,18.6987,18.6511,18.6669,44600.0
2014-04-17 10:50:00,23.54,23.61,23.52,23.6,39400.0,18.6749,18.7304,18.659,18.7225,39400.0
2014-04-17 11:00:00,23.61,23.67,23.61,23.65,83600.0,18.7304,18.778,18.7304,18.7621,83600.0
2014-04-17 11:10:00,23.65,23.65,23.56,23.61,25000.0,18.7621,18.7621,18.6907,18.7304,25000.0
2014-04-17 11:20:00,23.61,23.65,23.61,23.65,28800.0,18.7304,18.7621,18.7304,18.7621,28800.0
2014-04-17 11:30:00,23.65,23.67,23.6,23.62,44600.0,18.7621,18.778,18.7225,18.7383,44600.0
2014-04-17 11:40:00,23.61,23.69,23.6,23.66,47600.0,18.7304,18.7939,18.7225,18.7701,47600.0
2014-04-17 11:50:00,23.66,23.66,23.61,23.62,80800.0,18.7701,18.7701,18.7304,18.7383,80800.0
2014-04-17 12:00:00,23.62,23.64,23.59,23.61,42400.0,18.7383,18.7542,18.7145,18.7304,42400.0
2014-04-17 12:10:00,23.61,23.62,23.57,23.57,32600.0,18.7304,18.7383,18.6987,18.6987,32600.0
2014-04-17 12:20:00,23.57,23.59,23.56,23.59,26800.0,18.6987,18.7145,18.6907,18.7145,26800.0
2014-04-17 12:30:00,23.58,23.64,23.58,23.64,20600.0,18.7066,18.7542,18.7066,18.7542,20600.0
2014-04-17 12:40:00,23.64,23.66,23.63,23.66,22000.0,18.7542,18.7701,18.7463,18.7701,22000.0
2014-04-17 12:50:00,23.66,23.67,23.64,23.67,66200.0,18.7701,18.778,18.7542,18.778,66200.0
2014-04-17 13:00:00,23.66,23.71,23.66,23.69,26400.0,18.7701,18.8097,18.7701,18.7939,26400.0
2014-04-17 13:10:00,23.7,23.72,23.68,23.7,31400.0,18.8018,18.8177,18.7859,18.8018,31400.0
2014-04-17 13:20:00,23.7,23.74,23.68,23.74,28600.0,18.8018,18.8335,18.7859,18.8335,28600.0
2014-04-17 13:30:00,23.74,23.75,23.68,23.72,26600.0,18.8335,18.8415,18.7859,18.8177,26600.0
2014-04-17 13:40:00,23.73,23.75,23.7,23.72,100600.0,18.8256,18.8415,18.8018,18.8177,100600.0
2014-04-17 13:50:00,23.72,23.73,23.71,23.72,16400.0,18.8177,18.8256,18.8097,18.8177,16400.0
2014-04-17 14:00:00,23.73,23.74,23.72,23.73,19000.0,18.8256,18.8335,18.8177,18.8256,19000.0
2014-04-17 14:10:00,23.74,23.78,23.74,23.78,35000.0,18.8335,18.8653,18.8335,18.8653,35000.0
2014-04-17 14:20:00,23.78,23.8,23.77,23.78,42000.0,18.8653,18.8811,18.8573,18.8653,42000.0
2014-04-17 14:30:00,23.77,23.77,23.72,23.74,27800.0,18.8573,18.8573,18.8177,18.8335,27800.0
2014-04-17 14:40:00,23.74,23.75,23.7,23.7,61000.0,18.8335,18.8415,18.8018,18.8018,61000.0
2014-04-17 14:50:00,23.7,23.71,23.67,23.7,55600.0,18.8018,18.8097,18.778,18.8018,55600.0
2014-04-17 15:00:00,23.69,23.71,23.68,23.7,62600.0,18.7939,18.8097,18.7859,18.8018,62600.0
2014-04-17 15:10:00,23.71,23.72,23.68,23.68,66000.0,18.8097,18.8177,18.7859,18.7859,66000.0
2014-04-17 15:20:00,23.69,23.73,23.69,23.72,50200.0,18.7939,18.8256,18.7939,18.8177,50200.0
2014-04-17 15:30:00,23.71,23.72,23.67,23.7,78800.0,18.8097,18.8177,18.778,18.8018,78800.0
2014-04-17 15:40:00,23.69,23.7,23.66,23.68,84800.0,18.7939,18.8018,18.7701,18.7859,84800.0
2014-04-17 15:50:00,23.68,23.7,23.66,23.67,170000.0,18.7859,18.8018,18.7701,18.778,170000.0
2014-04-21 09:30:00,23.63,23.7,23.48,23.68,56200.0,18.7463,18.8018,18.6273,18.7859,56200.0
2014-04-21 09:40:00,23.68,23.82,23.68,23.75,28000.0,18.7859,18.897,18.7859,18.8415,28000.0
2014-04-21 09:50:00,23.75,23.77,23.7,23.72,21400.0,18.8415,18.8573,18.8018,18.8177,21400.0
2014-04-21 10:00:00,23.73,23.81,23.73,23.76,20400.0,18.8256,18.8891,18.8256,18.8494,20400.0
2014-04-21 10:10:00,23.76,23.77,23.68,23.68,37000.0,18.8494,18.8573,18.7859,18.7859,37000.0
2014-04-21 10:20:00,23.68,23.71,23.61,23.61,37200.0,18.7859,18.8097,18.7304,18.7304,37200.0
2014-04-21 10:30:00,23.61,23.65,23.54,23.56,52600.0,18.7304,18.7621,18.6749,18.6907,52600.0
2014-04-21 10:40:00,23.56,23.7,23.55,23.7,40600.0,18.6907,18.8018,18.6828,18.8018,40600.0
2014-04-21 10:50:00,23.71,23.74,23.68,23.73,33000.0,18.8097,18.8335,18.7859,18.8256,33000.0
2014-04-21 11:00:00,23.73,23.74,23.7,23.71,29600.0,18.8256,18.8335,18.8018,18.8097,29600.0
2014-04-21 11:10:00,23.72,23.79,23.72,23.77,45400.0,18.8177,18.8732,18.8177,18.8573,45400.0
2014-04-21 11:20:00,23.78,23.78,23.74,23.77,29800.0,18.8653,18.8653,18.8335,18.8573,29800.0
2014-04-21 11:30:00,23.77,23.77,23.74,23.75,26000.0,18.8573,18.8573,18.8335,18.8415,26000.0
2014-04-21 11:40:00,23.75,23.8,23.75,23.77,28600.0,18.8415,18.8811,18.8415,18.8573,28600.0
2014-04-21 11:50:00,23.76,23.8,23.75,23.75,27600.0,18.8494,18.8811,18.8415,18.8415,27600.0
2014-04-21 12:00:00,23.75,23.8,23.75,23.79,34400.0,18.8415,18.8811,18.8415,18.8732,34400.0
2014-04-21 12:10:00,23.78,23.8,23.75,23.8,29600.0,18.8653,18.8811,18.8415,18.8811,29600.0
2014-04-21 12:20:00,23.8,23.8,23.75,23.77,36800.0,18.8811,18.8811,18.8415,18.8573,36800.0
2014-04-21 12:30:00,23.77,23.77,23.74,23.74,22800.0,18.8573,18.8573,18.8335,18.8335,22800.0
2014-04-21 12:40:00,23.74,23.77,23.74,23.76,30600.0,18.8335,18.8573,18.8335,18.8494,30600.0
2014-04-21 12:50:00,23.75,23.78,23.75,23.78,21600.0,18.8415,18.8653,18.8415,18.8653,21600.0
2014-04-21 13:00:00,23.78,23.79,23.75,23.75,37200.0,18.8653,18.8732,18.8415,18.8415,37200.0
2014-04-21 13:10:00,23.75,23.79,23.75,23.79,23600.0,18.8415,18.8732,18.8415,18.8732,23600.0
2014-04-21 13:20:00,23.79,23.8,23.79,23.8,23800.0,18.8732,18.8811,18.8732,18.8811,23800.0
2014-04-21 13:30:00,23.8,23.83,23.78,23.79,63000.0,18.8811,18.9049,18.8653,18.8732,63000.0
2014-04-21 13:40:00,23.79,23.79,23.75,23.75,25200.0,18.8732,18.8732,18.8415,18.8415,25200.0
2014-04-21 13:50:00,23.75,23.8,23.75,23.79,27200.0,18.8415,18.8811,18.8415,18.8732,27200.0
2014-04-21 14:00:00,23.8,23.81,23.77,23.77,41200.0,18.8811,18.8891,18.8573,18.8573,41200.0
2014-04-21 14:10:00,23.78,23.81,23.78,23.81,35600.0,18.8653,18.8891,18.8653,18.8891,35600.0
2014-04-21 14:20:00,23.82,23.83,23.8,23.81,44200.0,18.897,18.9049,18.8811,18.8891,44200.0
2014-04-21 14:30:00,23.82,23.84,23.81,23.84,42000.0,18.897,18.9129,18.8891,18.9129,42000.0
2014-04-21 14:40:00,23.84,23.84,23.81,23.83,42000.0,18.9129,18.9129,18.8891,18.9049,42000.0
2014-04-21 14:50:00,23.83,23.89,23.82,23.85,57000.0,18.9049,18.9525,18.897,18.9208,57000.0
2014-04-21 15:00:00,23.85,23.85,23.8,23.8,30000.0,18.9208,18.9208,18.8811,18.8811,30000.0
2014-04-21 15:10:00,23.8,23.83,23.8,23.81,62200.0,18.8811,18.9049,18.8811,18.8891,62200.0
2014-04-21 15:20:00,23.8,23.82,23.79,23.82,49200.0,18.8811,18.897,18.8732,18.897,49200.0
2014-04-21 15:30:00,23.81,23.83,23.8,23.82,65000.0,18.8891,18.9049,18.8811,18.897,65000.0
2014-04-21 15:40:00,23.82,23.83,23.81,23.81,65200.0,18.897,18.9049,18.8891,18.8891,65200.0
2014-04-21 15:50:00,23.82,23.83,23.79,23.8,275400.0,18.897,18.9049,18.8732,18.8811,275400.0
2014-04-22 09:30:00,23.95,23.95,23.84,23.86,107800.0,19.0001,19.0001,18.9129,18.9287,107800.0
2014-04-22 09:40:00,23.85,23.89,23.82,23.86,56400.0,18.9208,18.9525,18.897,18.9287,56400.0
2014-04-22 09:50:00,23.86,23.86,23.81,23.84,40800.0,18.9287,18.9287,18.8891,18.9129,40800.0
2014-04-22 10:00:00,23.83,23.93,23.82,23.93,34600.0,18.9049,18.9843,18.897,18.9843,34600.0
2014-04-22 10:10:00,23.92,23.95,23.86,23.86,30800.0,18.9763,19.0001,18.9287,18.9287,30800.0
2014-04-22 10:20:00,23.87,23.89,23.83,23.83,28200.0,18.9367,18.9525,18.9049,18.9049,28200.0
2014-04-22 10:30:00,23.84,23.9,23.84,23.88,17000.0,18.9129,18.9605,18.9129,18.9446,17000.0
2014-04-22 10:40:00,23.88,23.93,23.88,23.9,16200.0,18.9446,18.9843,18.9446,18.9605,16200.0
2014-04-22 10:50:00,23.9,23.95,23.9,23.95,18400.0,18.9605,19.0001,18.9605,19.0001,18400.0
2014-04-22 11:00:00,23.94,23.96,23.93,23.96,67400.0,18.9922,19.0081,18.9843,19.0081,67400.0
2014-04-22 11:10:00,23.96,23.97,23.94,23.95,32000.0,19.0081,19.016,18.9922,19.0001,32000.0
2014-04-22 11:20:00,23.95,23.97,23.93,23.96,35000.0,19.0001,19.016,18.9843,19.0081,35000.0
2014-04-22 11:30:00,23.96,23.98,23.95,23.98,40400.0,19.0081,19.0239,19.0001,19.0239,40400.0
2014-04-22 11:40:00,23.98,23.99,23.93,23.96,33000.0,19.0239,19.0319,18.9843,19.0081,33000.0
2014-04-22 11:50:00,23.96,23.97,23.94,23.95,24800.0,19.0081,19.016,18.9922,19.0001,24800.0
2014-04-22 12:00:00,23.95,23.96,23.94,23.95,38600.0,19.0001,19.0081,18.9922,19.0001,38600.0
2014-04-22 12:10:00,23.95,23.98,23.95,23.98,33600.0,19.0001,19.0239,19.0001,19.0239,33600.0
2014-04-22 12:20:00,23.98,24.0,23.97,24.0,70000.0,19.0239,19.0398,19.016,19.0398,70000.0
2014-04-22 12:30:00,24.0,24.0,23.98,24.0,21000.0,19.0398,19.0398,19.0239,19.0398,21000.0
2014-04-22 12:40:00,23.99,23.99,23.96,23.97,58200.0,19.0319,19.0319,19.0081,19.016,58200.0
2014-04-22 12:50:00,23.97,23.98,23.96,23.97,19000.0,19.016,19.0239,19.0081,19.016,19000.0
2014-04-22 13:00:00,23.97,23.99,23.96,23.98,76000.0,19.016,19.0319,19.0081,19.0239,76000.0
2014-04-22 13:10:00,23.99,23.99,23.97,23.98,25200.0,19.0319,19.0319,19.016,19.0239,25200.0
2014-04-22 13:20:00,23.98,24.0,23.98,24.0,12800.0,19.0239,19.0398,19.0239,19.0398,12800.0
2014-04-22 13:30:00,24.0,24.01,23.99,24.01,14000.0,19.0398,19.0477,19.0319,19.0477,14000.0
2014-04-22 13:40:00,24.0,24.02,23.99,23.99,22600.0,19.0398,19.0557,19.0319,19.0319,22600.0
2014-04-22 13:50:00,24.0,24.03,23.99,24.02,23000.0,19.0398,19.0636,19.0319,19.0557,23000.0
2014-04-22 14:00:00,24.01,24.02,23.98,23.99,27400.0,19.0477,19.0557,19.0239,19.0319,27400.0
2014-04-22 14:10:00,23.99,23.99,23.95,23.95,38800.0,19.0319,19.0319,19.0001,19.0001,38800.0
2014-04-22 14:20:00,23.95,23.95,23.92,23.93,34400.0,19.0001,19.0001,18.9763,18.9843,34400.0
2014-04-22 14:30:00,23.93,23.95,23.93,23.95,23600.0,18.9843,19.0001,18.9843,19.0001,23600.0
2014-04-22 14:40:00,23.95,23.96,23.93,23.93,27000.0,19.0001,19.0081,18.9843,18.9843,27000.0
2014-04-22 14:50:00,23.93,23.95,23.93,23.93,32600.0,18.9843,19.0001,18.9843,18.9843,32600.0
2014-04-22 15:00:00,23.93,23.94,23.92,23.93,46600.0,18.9843,18.9922,18.9763,18.9843,46600.0
2014-04-22 15:10:00,23.92,23.93,23.91,23.93,46200.0,18.9763,18.9843,18.9684,18.9843,46200.0
2014-04-22 15:20:00,23.93,23.94,23.93,23.93,52000.0,18.9843,18.9922,18.9843,18.9843,52000.0
2014-04-22 15:30:00,23.93,23.94,23.92,23.93,74400.0,18.9843,18.9922,18.9763,18.9843,74400.0
2014-04-22 15:40:00,23.93,23.95,23.93,23.93,105800.0,18.9843,19.0001,18.9843,18.9843,105800.0
2014-04-22 15:50:00,23.94,23.95,23.93,23.95,230000.0,18.9922,19.0001,18.9843,19.0001,230000.0
2014-04-23 09:30:00,23.97,23.99,23.9,23.99,155600.0,19.016,19.0319,18.9605,19.0319,155600.0
2014-04-23 09:40:00,23.98,24.08,23.98,24.01,68800.0,19.0239,19.1033,19.0239,19.0477,68800.0
2014-04-23 09:50:00,24.03,24.08,24.03,24.04,37200.0,19.0636,19.1033,19.0636,19.0715,37200.0
2014-04-23 10:00:00,24.02,24.04,23.94,23.94,41200.0,19.0557,19.0715,18.9922,18.9922,41200.0
2014-04-23 10:10:00,23.96,24.0,23.96,24.0,21600.0,19.0081,19.0398,19.0081,19.0398,21600.0
2014-04-23 10:20:00,24.0,24.06,24.0,24.04,44400.0,19.0398,19.0874,19.0398,19.0715,44400.0
2014-04-23 10:30:00,24.05,24.06,23.97,24.0,63000.0,19.0795,19.0874,19.016,19.0398,63000.0
2014-04-23 10:40:00,24.0,24.01,23.96,23.98,31200.0,19.0398,19.0477,19.0081,19.0239,31200.0
2014-04-23 10:50:00,23.98,23.99,23.97,23.99,31200.0,19.0239,19.0319,19.016,19.0319,31200.0
2014-04-23 11:00:00,23.99,23.99,23.94,23.95,40600.0,19.0319,19.0319,18.9922,19.0001,40600.0
2014-04-23 11:10:00,23.95,23.96,23.92,23.93,37800.0,19.0001,19.0081,18.9763,18.9843,37800.0
2014-04-23 11:20:00,23.92,23.93,23.89,23.92,43800.0,18.9763,18.9843,18.9525,18.9763,43800.0
2014-04-23 11:30:00,23.92,23.95,23.92,23.95,13400.0,18.9763,19.0001,18.9763,19.0001,13400.0
2014-04-23 11:40:00,23.95,23.97,23.93,23.97,21200.0,19.0001,19.016,18.9843,19.016,21200.0
2014-04-23 11:50:00,23.97,23.98,23.96,23.98,23800.0,19.016,19.0239,19.0081,19.0239,23800.0
2014-04-23 12:00:00,23.98,23.99,23.96,23.97,19600.0,19.0239,19.0319,19.0081,19.016,19600.0
2014-04-23 12:10:00,23.96,23.97,23.95,23.95,11200.0,19.0081,19.016,19.0001,19.0001,11200.0
2014-04-23 12:20:00,23.95,23.97,23.93,23.95,23400.0,19.0001,19.016,18.9843,19.0001,23400.0
2014-04-23 12:30:00,23.94,23.95,23.94,23.95,11000.0,18.9922,19.0001,18.9922,19.0001,11000.0
2014-04-23 12:40:00,23.95,23.95,23.93,23.94,10800.0,19.0001,19.0001,18.9843,18.9922,10800.0
2014-04-23 12:50:00,23.95,23.98,23.92,23.97,89600.0,19.0001,19.0239,18.9763,19.016,89600.0
2014-04-23 13:00:00,23.97,24.04,23.97,24.04,78800.0,19.016,19.0715,19.016,19.0715,78800.0
2014-04-23 13:10:00,24.04,24.07,24.04,24.07,44400.0,19.0715,19.0953,19.0715,19.0953,44400.0
2014-04-23 13:20:00,24.07,24.13,24.06,24.11,145000.0,19.0953,19.1429,19.0874,19.1271,145000.0
2014-04-23 13:30:00,24.11,24.11,24.04,24.05,20800.0,19.1271,19.1271,19.0715,19.0795,20800.0
2014-04-23 13:40:00,24.05,24.07,24.02,24.04,24400.0,19.0795,19.0953,19.0557,19.0715,24400.0
2014-04-23 13:50:00,24.04,24.05,24.03,24.04,10400.0,19.0715,19.0795,19.0636,19.0715,10400.0
2014-04-23 14:00:00,24.03,24.04,24.02,24.04,23800.0,19.0636,19.0715,19.0557,19.0715,23800.0
2014-04-23 14:10:00,24.04,24.04,23.99,24.0,22600.0,19.0715,19.0715,19.0319,19.0398,22600.0
2014-04-23 14:20:00,24.0,24.0,24.0,24.0,35600.0,19.0398,19.0398,19.0398,19.0398,35600.0
2014-04-23 14:30:00,23.99,24.0,23.99,23.99,16200.0,19.0319,19.0398,19.0319,19.0319,16200.0
2014-04-23 14:40:00,24.0,24.0,23.97,23.98,33400.0,19.0398,19.0398,19.016,19.0239,33400.0
2014-04-23 14:50:00,23.98,24.0,23.98,24.0,64200.0,19.0239,19.0398,19.0239,19.0398,64200.0
2014-04-23 15:00:00,23.99,24.03,23.99,24.02,32200.0,19.0319,19.0636,19.0319,19.0557,32200.0
2014-04-23 15:10:00,24.01,24.02,24.0,24.01,37800.0,19.0477,19.0557,19.0398,19.0477,37800.0
2014-04-23 15:20:00,24.01,24.03,24.0,24.0,45400.0,19.0477,19.0636,19.0398,19.0398,45400.0
2014-04-23 15:30:00,24.0,24.0,23.99,24.0,80200.0,19.0398,19.0398,19.0319,19.0398,80200.0
2014-04-23 15:40:00,24.0,24.01,23.99,24.01,35400.0,19.0398,19.0477,19.0319,19.0477,35400.0
2014-04-23 15:50:00,24.01,24.03,24.01,24.02,113800.0,19.0477,19.0636,19.0477,19.0557,113800.0
2014-04-24 09:30:00,24.16,24.19,24.1,24.11,67600.0,19.1667,19.1905,19.1191,19.1271,67600.0
2014-04-24 09:40:00,24.11,24.13,23.98,23.98,115600.0,19.1271,19.1429,19.0239,19.0239,115600.0
2014-04-24 09:50:00,23.98,24.06,23.98,24.0,87400.0,19.0239,19.0874,19.0239,19.0398,87400.0
2014-04-24 10:00:00,23.99,24.04,23.93,23.94,91000.0,19.0319,19.0715,18.9843,18.9922,91000.0
2014-04-24 10:10:00,23.94,24.11,23.93,24.1,106800.0,18.9922,19.1271,18.9843,19.1191,106800.0
2014-04-24 10:20:00,24.11,24.13,24.05,24.06,48800.0,19.1271,19.1429,19.0795,19.0874,48800.0
2014-04-24 10:30:00,24.06,24.09,24.03,24.07,36000.0,19.0874,19.1112,19.0636,19.0953,36000.0
2014-04-24 10:40:00,24.06,24.08,24.02,24.02,54000.0,19.0874,19.1033,19.0557,19.0557,54000.0
2014-04-24 10:50:00,24.03,24.06,23.99,24.04,51200.0,19.0636,19.0874,19.0319,19.0715,51200.0
2014-04-24 11:00:00,24.04,24.13,24.03,24.11,52600.0,19.0715,19.1429,19.0636,19.1271,52600.0
2014-04-24 11:10:00,24.11,24.13,24.08,24.08,53000.0,19.1271,19.1429,19.1033,19.1033,53000.0
2014-04-24 11:20:00,24.08,24.1,24.07,24.07,54000.0,19.1033,19.1191,19.0953,19.0953,54000.0
2014-04-24 11:30:00,24.07,24.13,24.06,24.13,80800.0,19.0953,19.1429,19.0874,19.1429,80800.0
2014-04-24 11:40:00,24.13,24.13,24.07,24.12,34400.0,19.1429,19.1429,19.0953,19.135,34400.0
2014-04-24 11:50:00,24.12,24.12,24.09,24.09,23600.0,19.135,19.135,19.1112,19.1112,23600.0
2014-04-24 12:00:00,24.09,24.12,24.09,24.1,62600.0,19.1112,19.135,19.1112,19.1191,62600.0
2014-04-24 12:10:00,24.09,24.1,24.08,24.08,23800.0,19.1112,19.1191,19.1033,19.1033,23800.0
2014-04-24 12:20:00,24.08,24.1,24.07,24.07,30400.0,19.1033,19.1191,19.0953,19.0953,30400.0
2014-04-24 12:30:00,24.07,24.11,24.07,24.1,48400.0,19.0953,19.1271,19.0953,19.1191,48400.0
2014-04-24 12:40:00,24.1,24.11,24.09,24.09,21000.0,19.1191,19.1271,19.1112,19.1112,21000.0
2014-04-24 12:50:00,24.08,24.1,24.07,24.08,116000.0,19.1033,19.1191,19.0953,19.1033,116000.0
2014-04-24 13:00:00,24.08,24.08,24.06,24.08,45800.0,19.1033,19.1033,19.0874,19.1033,45800.0
2014-04-24 13:10:00,24.08,24.13,24.08,24.11,36200.0,19.1033,19.1429,19.1033,19.1271,36200.0
2014-04-24 13:20:00,24.11,24.14,24.11,24.11,42200.0,19.1271,19.1509,19.1271,19.1271,42200.0
2014-04-24 13:30:00,24.1,24.11,24.07,24.08,96400.0,19.1191,19.1271,19.0953,19.1033,96400.0
2014-04-24 13:40:00,24.07,24.11,24.07,24.08,71800.0,19.0953,19.1271,19.0953,19.1033,71800.0
2014-04-24 13:50:00,24.08,24.09,24.07,24.08,128000.0,19.1033,19.1112,19.0953,19.1033,128000.0
2014-04-24 14:00:00,24.08,24.12,24.08,24.09,97000.0,19.1033,19.135,19.1033,19.1112,97000.0
2014-04-24 14:10:00,24.09,24.11,24.08,24.09,52000.0,19.1112,19.1271,19.1033,19.1112,52000.0
2014-04-24 14:20:00,24.09,24.1,24.08,24.1,80800.0,19.1112,19.1191,19.1033,19.1191,80800.0
2014-04-24 14:30:00,24.1,24.15,24.09,24.15,48400.0,19.1191,19.1588,19.1112,19.1588,48400.0
2014-04-24 14:40:00,24.14,24.16,24.13,24.15,64600.0,19.1509,19.1667,19.1429,19.1588,64600.0
2014-04-24 14:50:00,24.15,24.18,24.14,24.18,123200.0,19.1588,19.1826,19.1509,19.1826,123200.0
2014-04-24 15:00:00,24.18,24.21,24.18,24.21,94000.0,19.1826,19.2064,19.1826,19.2064,94000.0
2014-04-24 15:10:00,24.21,24.22,24.21,24.22,120600.0,19.2064,19.2143,19.2064,19.2143,120600.0
2014-04-24 15:20:00,24.22,24.22,24.22,24.22,117400.0,19.2143,19.2143,19.2143,19.2143,117400.0
2014-04-24 15:30:00,24.22,24.22,24.22,24.22,119400.0,19.2143,19.2143,19.2143,19.2143,119400.0
2014-04-24 15:40:00,24.22,24.23,24.19,24.2,184600.0,19.2143,19.2223,19.1905,19.1985,184600.0
2014-04-24 15:50:00,24.2,24.21,24.18,24.19,279800.0,19.1985,19.2064,19.1826,19.1905,279800.0
2014-04-25 09:30:00,24.1,24.16,24.02,24.15,167400.0,19.1191,19.1667,19.0557,19.1588,167400.0
2014-04-25 09:40:00,24.15,24.17,24.05,24.06,132200.0,19.1588,19.1747,19.0795,19.0874,132200.0
2014-04-25 09:50:00,24.05,24.15,24.0,24.05,495400.0,19.0795,19.1588,19.0398,19.0795,495400.0
2014-04-25 10:00:00,24.05,24.11,23.97,24.02,634200.0,19.0795,19.1271,19.016,19.0557,634200.0
2014-04-25 10:10:00,24.02,24.06,23.97,23.97,200000.0,19.0557,19.0874,19.016,19.016,200000.0
2014-04-25 10:20:00,23.97,24.02,23.82,23.82,373200.0,19.016,19.0557,18.897,18.897,373200.0
2014-04-25 10:30:00,23.83,23.84,23.73,23.75,110600.0,18.9049,18.9129,18.8256,18.8415,110600.0
2014-04-25 10:40:00,23.75,23.75,23.68,23.71,77800.0,18.8415,18.8415,18.7859,18.8097,77800.0
2014-04-25 10:50:00,23.71,23.74,23.67,23.7,103400.0,18.8097,18.8335,18.778,18.8018,103400.0
2014-04-25 11:00:00,23.7,23.71,23.61,23.63,57600.0,18.8018,18.8097,18.7304,18.7463,57600.0
2014-04-25 11:10:00,23.63,23.74,23.61,23.74,63800.0,18.7463,18.8335,18.7304,18.8335,63800.0
2014-04-25 11:20:00,23.73,23.76,23.71,23.74,45200.0,18.8256,18.8494,18.8097,18.8335,45200.0
2014-04-25 11:30:00,23.74,23.74,23.68,23.71,40200.0,18.8335,18.8335,18.7859,18.8097,40200.0
2014-04-25 11:40:00,23.72,23.72,23.67,23.68,37000.0,18.8177,18.8177,18.778,18.7859,37000.0
2014-04-25 11:50:00,23.68,23.78,23.68,23.75,46600.0,18.7859,18.8653,18.7859,18.8415,46600.0
2014-04-25 12:00:00,23.75,23.77,23.7,23.7,84000.0,18.8415,18.8573,18.8018,18.8018,84000.0
2014-04-25 12:10:00,23.7,23.72,23.63,23.63,105400.0,18.8018,18.8177,18.7463,18.7463,105400.0
2014-04-25 12:20:00,23.63,23.65,23.59,23.65,90200.0,18.7463,18.7621,18.7145,18.7621,90200.0
2014-04-25 12:30:00,23.65,23.66,23.61,23.64,32600.0,18.7621,18.7701,18.7304,18.7542,32600.0
2014-04-25 12:40:00,23.64,23.67,23.62,23.62,43000.0,18.7542,18.778,18.7383,18.7383,43000.0
2014-04-25 12:50:00,23.61,23.64,23.61,23.61,47400.0,18.7304,18.7542,18.7304,18.7304,47400.0
2014-04-25 13:00:00,23.61,23.62,23.57,23.59,58200.0,18.7304,18.7383,18.6987,18.7145,58200.0
2014-04-25 13:10:00,23.58,23.59,23.57,23.57,29200.0,18.7066,18.7145,18.6987,18.6987,29200.0
2014-04-25 13:20:00,23.57,23.6,23.57,23.58,37200.0,18.6987,18.7225,18.6987,18.7066,37200.0
2014-04-25 13:30:00,23.58,23.59,23.52,23.53,41200.0,18.7066,18.7145,18.659,18.6669,41200.0
2014-04-25 13:40:00,23.53,23.61,23.53,23.57,34200.0,18.6669,18.7304,18.6669,18.6987,34200.0
2014-04-25 13:50:00,23.58,23.6,23.56,23.59,44400.0,18.7066,18.7225,18.6907,18.7145,44400.0
2014-04-25 14:00:00,23.59,23.6,23.56,23.59,59400.0,18.7145,18.7225,18.6907,18.7145,59400.0
2014-04-25 14:10:00,23.59,23.59,23.54,23.57,80800.0,18.7145,18.7145,18.6749,18.6987,80800.0
2014-04-25 14:20:00,23.57,23.6,23.55,23.55,53800.0,18.6987,18.7225,18.6828,18.6828,53800.0
2014-04-25 14:30:00,23.55,23.63,23.54,23.63,39800.0,18.6828,18.7463,18.6749,18.7463,39800.0
2014-04-25 14:40:00,23.63,23.66,23.6,23.65,60600.0,18.7463,18.7701,18.7225,18.7621,60600.0
2014-04-25 14:50:00,23.65,23.7,23.65,23.66,73600.0,18.7621,18.8018,18.7621,18.7701,73600.0
2014-04-25 15:00:00,23.67,23.72,23.66,23.67,71000.0,18.778,18.8177,18.7701,18.778,71000.0
2014-04-25 15:10:00,23.67,23.7,23.62,23.67,112800.0,18.778,18.8018,18.7383,18.778,112800.0
2014-04-25 15:20:00,23.67,23.7,23.66,23.7,72400.0,18.778,18.8018,18.7701,18.8018,72400.0
2014-04-25 15:30:00,23.7,23.71,23.61,23.63,61000.0,18.8018,18.8097,18.7304,18.7463,61000.0
2014-04-25 15:40:00,23.63,23.65,23.61,23.64,63400.0,18.7463,18.7621,18.7304,18.7542,63400.0
2014-04-25 15:50:00,23.63,23.63,23.56,23.59,196200.0,18.7463,18.7463,18.6907,18.7145,196200.0
2014-04-28 09:30:00,23.69,23.9,23.68,23.68,70400.0,18.7939,18.9605,18.7859,18.7859,70400.0
2014-04-28 09:40:00,23.7,23.7,23.51,23.52,117400.0,18.8018,18.8018,18.6511,18.659,117400.0
2014-04-28 09:50:00,23.51,23.64,23.51,23.63,65000.0,18.6511,18.7542,18.6511,18.7463,65000.0
2014-04-28 10:00:00,23.63,23.68,23.57,23.61,71800.0,18.7463,18.7859,18.6987,18.7304,71800.0
2014-04-28 10:10:00,23.61,23.69,23.61,23.69,94200.0,18.7304,18.7939,18.7304,18.7939,94200.0
2014-04-28 10:20:00,23.7,23.72,23.66,23.68,68200.0,18.8018,18.8177,18.7701,18.7859,68200.0
2014-04-28 10:30:00,23.68,23.73,23.67,23.68,37400.0,18.7859,18.8256,18.778,18.7859,37400.0
2014-04-28 10:40:00,23.68,23.71,23.67,23.68,43200.0,18.7859,18.8097,18.778,18.7859,43200.0
2014-04-28 10:50:00,23.68,23.7,23.65,23.68,62400.0,18.7859,18.8018,18.7621,18.7859,62400.0
2014-04-28 11:00:00,23.68,23.7,23.65,23.65,63000.0,18.7859,18.8018,18.7621,18.7621,63000.0
2014-04-28 11:10:00,23.65,23.66,23.59,23.61,245600.0,18.7621,18.7701,18.7145,18.7304,245600.0
2014-04-28 11:20:00,23.61,23.61,23.49,23.5,113800.0,18.7304,18.7304,18.6352,18.6431,113800.0
2014-04-28 11:30:00,23.5,23.54,23.46,23.53,41200.0,18.6431,18.6749,18.6114,18.6669,41200.0
2014-04-28 11:40:00,23.53,23.55,23.45,23.46,29800.0,18.6669,18.6828,18.6035,18.6114,29800.0
2014-04-28 11:50:00,23.46,23.49,23.33,23.35,82200.0,18.6114,18.6352,18.5083,18.5241,82200.0
2014-04-28 12:00:00,23.34,23.4,23.33,23.34,98400.0,18.5162,18.5638,18.5083,18.5162,98400.0
2014-04-28 12:10:00,23.34,23.43,23.33,23.42,23800.0,18.5162,18.5876,18.5083,18.5797,23800.0
2014-04-28 12:20:00,23.42,23.42,23.36,23.38,37600.0,18.5797,18.5797,18.5321,18.5479,37600.0
2014-04-28 12:30:00,23.38,23.4,23.33,23.33,24400.0,18.5479,18.5638,18.5083,18.5083,24400.0
2014-04-28 12:40:00,23.33,23.42,23.33,23.42,25600.0,18.5083,18.5797,18.5083,18.5797,25600.0
2014-04-28 12:50:00,23.42,23.43,23.38,23.4,27400.0,18.5797,18.5876,18.5479,18.5638,27400.0
2014-04-28 13:00:00,23.4,23.4,23.34,23.35,26600.0,18.5638,18.5638,18.5162,18.5241,26600.0
2014-04-28 13:10:00,23.35,23.36,23.29,23.29,30800.0,18.5241,18.5321,18.4765,18.4765,30800.0
2014-04-28 13:20:00,23.3,23.36,23.29,23.34,151000.0,18.4845,18.5321,18.4765,18.5162,151000.0
2014-04-28 13:30:00,23.34,23.35,23.3,23.31,102200.0,18.5162,18.5241,18.4845,18.4924,102200.0
2014-04-28 13:40:00,23.3,23.35,23.29,23.35,50400.0,18.4845,18.5241,18.4765,18.5241,50400.0
2014-04-28 13:50:00,23.36,23.39,23.33,23.36,23400.0,18.5321,18.5559,18.5083,18.5321,23400.0
2014-04-28 14:00:00,23.36,23.37,23.32,23.37,37000.0,18.5321,18.54,18.5003,18.54,37000.0
2014-04-28 14:10:00,23.38,23.43,23.38,23.43,16600.0,18.5479,18.5876,18.5479,18.5876,16600.0
2014-04-28 14:20:00,23.42,23.45,23.4,23.43,38000.0,18.5797,18.6035,18.5638,18.5876,38000.0
2014-04-28 14:30:00,23.43,23.47,23.42,23.45,20200.0,18.5876,18.6193,18.5797,18.6035,20200.0
2014-04-28 14:40:00,23.44,23.44,23.39,23.42,67200.0,18.5955,18.5955,18.5559,18.5797,67200.0
2014-04-28 14:50:00,23.42,23.42,23.33,23.35,92400.0,18.5797,18.5797,18.5083,18.5241,92400.0
2014-04-28 15:00:00,23.35,23.43,23.34,23.42,111000.0,18.5241,18.5876,18.5162,18.5797,111000.0
2014-04-28 15:10:00,23.43,23.46,23.4,23.45,163000.0,18.5876,18.6114,18.5638,18.6035,163000.0
2014-04-28 15:20:00,23.45,23.47,23.4,23.46,188800.0,18.6035,18.6193,18.5638,18.6114,188800.0
2014-04-28 15:30:00,23.46,23.53,23.46,23.5,105800.0,18.6114,18.6669,18.6114,18.6431,105800.0
2014-04-28 15:40:00,23.51,23.52,23.47,23.49,99600.0,18.6511,18.659,18.6193,18.6352,99600.0
2014-04-28 15:50:00,23.49,23.5,23.46,23.47,204600.0,18.6352,18.6431,18.6114,18.6193,204600.0
2014-04-29 09:30:00,23.6,23.85,23.54,23.6,75600.0,18.7225,18.9208,18.6749,18.7225,75600.0
2014-04-29 09:40:00,23.62,23.67,23.57,23.62,23600.0,18.7383,18.778,18.6987,18.7383,23600.0
2014-04-29 09:50:00,23.64,23.64,23.54,23.56,37600.0,18.7542,18.7542,18.6749,18.6907,37600.0
2014-04-29 10:00:00,23.56,23.61,23.55,23.6,196200.0,18.6907,18.7304,18.6828,18.7225,196200.0
2014-04-29 10:10:00,23.6,23.63,23.58,23.61,53000.0,18.7225,18.7463,18.7066,18.7304,53000.0
2014-04-29 10:20:00,23.6,23.6,23.47,23.49,30200.0,18.7225,18.7225,18.6193,18.6352,30200.0
2014-04-29 10:30:00,23.5,23.54,23.47,23.52,26400.0,18.6431,18.6749,18.6193,18.659,26400.0
2014-04-29 10:40:00,23.52,23.57,23.52,23.54,30400.0,18.659,18.6987,18.659,18.6749,30400.0
2014-04-29 10:50:00,23.55,23.57,23.52,23.53,38200.0,18.6828,18.6987,18.659,18.6669,38200.0
2014-04-29 11:00:00,23.52,23.58,23.52,23.55,14200.0,18.659,18.7066,18.659,18.6828,14200.0
2014-04-29 11:10:00,23.55,23.55,23.5,23.52,10000.0,18.6828,18.6828,18.6431,18.659,10000.0
2014-04-29 11:20:00,23.53,23.58,23.53,23.58,14400.0,18.6669,18.7066,18.6669,18.7066,14400.0
2014-04-29 11:30:00,23.58,23.63,23.57,23.6,54000.0,18.7066,18.7463,18.6987,18.7225,54000.0
2014-04-29 11:40:00,23.6,23.63,23.59,23.63,29200.0,18.7225,18.7463,18.7145,18.7463,29200.0
2014-04-29 11:50:00,23.63,23.63,23.61,23.62,22200.0,18.7463,18.7463,18.7304,18.7383,22200.0
2014-04-29 12:00:00,23.62,23.63,23.61,23.63,108000.0,18.7383,18.7463,18.7304,18.7463,108000.0
2014-04-29 12:10:00,23.63,23.63,23.53,23.54,65400.0,18.7463,18.7463,18.6669,18.6749,65400.0
2014-04-29 12:20:00,23.55,23.59,23.55,23.58,40800.0,18.6828,18.7145,18.6828,18.7066,40800.0
2014-04-29 12:30:00,23.58,23.63,23.57,23.61,43400.0,18.7066,18.7463,18.6987,18.7304,43400.0
2014-04-29 12:40:00,23.62,23.65,23.61,23.65,59000.0,18.7383,18.7621,18.7304,18.7621,59000.0
2014-04-29 12:50:00,23.65,23.67,23.64,23.65,8600.0,18.7621,18.778,18.7542,18.7621,8600.0
2014-04-29 13:00:00,23.66,23.67,23.64,23.64,12800.0,18.7701,18.778,18.7542,18.7542,12800.0
2014-04-29 13:10:00,23.65,23.66,23.64,23.65,42200.0,18.7621,18.7701,18.7542,18.7621,42200.0
2014-04-29 13:20:00,23.64,23.66,23.63,23.65,15200.0,18.7542,18.7701,18.7463,18.7621,15200.0
2014-04-29 13:30:00,23.64,23.66,23.62,23.65,28200.0,18.7542,18.7701,18.7383,18.7621,28200.0
2014-04-29 13:40:00,23.64,23.66,23.63,23.66,31600.0,18.7542,18.7701,18.7463,18.7701,31600.0
2014-04-29 13:50:00,23.66,23.7,23.65,23.67,37400.0,18.7701,18.8018,18.7621,18.778,37400.0
2014-04-29 14:00:00,23.67,23.67,23.65,23.66,18800.0,18.778,18.778,18.7621,18.7701,18800.0
2014-04-29 14:10:00,23.66,23.66,23.63,23.63,12000.0,18.7701,18.7701,18.7463,18.7463,12000.0
2014-04-29 14:20:00,23.64,23.67,23.64,23.65,36600.0,18.7542,18.778,18.7542,18.7621,36600.0
2014-04-29 14:30:00,23.65,23.65,23.63,23.63,11600.0,18.7621,18.7621,18.7463,18.7463,11600.0
2014-04-29 14:40:00,23.63,23.64,23.63,23.64,116600.0,18.7463,18.7542,18.7463,18.7542,116600.0
2014-04-29 14:50:00,23.63,23.65,23.63,23.65,65000.0,18.7463,18.7621,18.7463,18.7621,65000.0
2014-04-29 15:00:00,23.65,23.66,23.64,23.66,30400.0,18.7621,18.7701,18.7542,18.7701,30400.0
2014-04-29 15:10:00,23.66,23.66,23.63,23.63,40600.0,18.7701,18.7701,18.7463,18.7463,40600.0
2014-04-29 15:20:00,23.64,23.68,23.63,23.68,47000.0,18.7542,18.7859,18.7463,18.7859,47000.0
2014-04-29 15:30:00,23.67,23.68,23.6,23.61,127600.0,18.778,18.7859,18.7225,18.7304,127600.0
2014-04-29 15:40:00,23.61,23.63,23.58,23.63,52600.0,18.7304,18.7463,18.7066,18.7463,52600.0
2014-04-29 15:50:00,23.63,23.66,23.58,23.65,576200.0,18.7463,18.7701,18.7066,18.7621,576200.0
2014-04-30 09:30:00,23.61,23.61,23.44,23.56,108600.0,18.7304,18.7304,18.5955,18.6907,108600.0
2014-04-30 09:40:00,23.53,23.61,23.53,23.55,16000.0,18.6669,18.7304,18.6669,18.6828,16000.0
2014-04-30 09:50:00,23.55,23.59,23.51,23.58,30400.0,18.6828,18.7145,18.6511,18.7066,30400.0
2014-04-30 10:00:00,23.58,23.61,23.55,23.59,11200.0,18.7066,18.7304,18.6828,18.7145,11200.0
2014-04-30 10:10:00,23.6,23.69,23.6,23.66,40800.0,18.7225,18.7939,18.7225,18.7701,40800.0
2014-04-30 10:20:00,23.66,23.73,23.65,23.69,35000.0,18.7701,18.8256,18.7621,18.7939,35000.0
2014-04-30 10:30:00,23.69,23.7,23.61,23.66,77000.0,18.7939,18.8018,18.7304,18.7701,77000.0
2014-04-30 10:40:00,23.66,23.77,23.65,23.74,157800.0,18.7701,18.8573,18.7621,18.8335,157800.0
2014-04-30 10:50:00,23.75,23.75,23.72,23.75,29200.0,18.8415,18.8415,18.8177,18.8415,29200.0
2014-04-30 11:00:00,23.75,23.77,23.72,23.74,133400.0,18.8415,18.8573,18.8177,18.8335,133400.0
2014-04-30 11:10:00,23.74,23.74,23.66,23.67,50800.0,18.8335,18.8335,18.7701,18.778,50800.0
2014-04-30 11:20:00,23.66,23.69,23.64,23.65,14600.0,18.7701,18.7939,18.7542,18.7621,14600.0
2014-04-30 11:30:00,23.67,23.68,23.65,23.67,17400.0,18.778,18.7859,18.7621,18.778,17400.0
2014-04-30 11:40:00,23.68,23.7,23.68,23.68,18000.0,18.7859,18.8018,18.7859,18.7859,18000.0
2014-04-30 11:50:00,23.7,23.74,23.7,23.73,58600.0,18.8018,18.8335,18.8018,18.8256,58600.0
2014-04-30 12:00:00,23.74,23.77,23.74,23.75,23400.0,18.8335,18.8573,18.8335,18.8415,23400.0
2014-04-30 12:10:00,23.75,23.77,23.75,23.75,19600.0,18.8415,18.8573,18.8415,18.8415,19600.0
2014-04-30 12:20:00,23.74,23.75,23.72,23.75,16800.0,18.8335,18.8415,18.8177,18.8415,16800.0
2014-04-30 12:30:00,23.75,23.75,23.73,23.74,27600.0,18.8415,18.8415,18.8256,18.8335,27600.0
2014-04-30 12:40:00,23.74,23.75,23.73,23.73,36200.0,18.8335,18.8415,18.8256,18.8256,36200.0
2014-04-30 12:50:00,23.72,23.73,23.7,23.72,33000.0,18.8177,18.8256,18.8018,18.8177,33000.0
2014-04-30 13:00:00,23.72,23.74,23.71,23.74,31200.0,18.8177,18.8335,18.8097,18.8335,31200.0
2014-04-30 13:10:00,23.74,23.74,23.71,23.72,15600.0,18.8335,18.8335,18.8097,18.8177,15600.0
2014-04-30 13:20:00,23.71,23.73,23.71,23.71,33000.0,18.8097,18.8256,18.8097,18.8097,33000.0
2014-04-30 13:30:00,23.7,23.71,23.69,23.7,24400.0,18.8018,18.8097,18.7939,18.8018,24400.0
2014-04-30 13:40:00,23.69,23.71,23.65,23.65,46200.0,18.7939,18.8097,18.7621,18.7621,46200.0
2014-04-30 13:50:00,23.65,23.67,23.64,23.66,27400.0,18.7621,18.778,18.7542,18.7701,27400.0
2014-04-30 14:00:00,23.66,23.7,23.61,23.67,44400.0,18.7701,18.8018,18.7304,18.778,44400.0
2014-04-30 14:10:00,23.67,23.69,23.65,23.68,123400.0,18.778,18.7939,18.7621,18.7859,123400.0
2014-04-30 14:20:00,23.68,23.72,23.67,23.69,28600.0,18.7859,18.8177,18.778,18.7939,28600.0
2014-04-30 14:30:00,23.7,23.73,23.68,23.68,35000.0,18.8018,18.8256,18.7859,18.7859,35000.0
2014-04-30 14:40:00,23.68,23.73,23.68,23.73,40600.0,18.7859,18.8256,18.7859,18.8256,40600.0
2014-04-30 14:50:00,23.73,23.74,23.7,23.72,42400.0,18.8256,18.8335,18.8018,18.8177,42400.0
2014-04-30 15:00:00,23.73,23.74,23.71,23.71,34600.0,18.8256,18.8335,18.8097,18.8097,34600.0
2014-04-30 15:10:00,23.71,23.75,23.71,23.75,65800.0,18.8097,18.8415,18.8097,18.8415,65800.0
2014-04-30 15:20:00,23.74,23.78,23.72,23.78,48200.0,18.8335,18.8653,18.8177,18.8653,48200.0
2014-04-30 15:30:00,23.78,23.79,23.75,23.75,48000.0,18.8653,18.8732,18.8415,18.8415,48000.0
2014-04-30 15:40:00,23.75,23.75,23.68,23.74,209600.0,18.8415,18.8415,18.7859,18.8335,209600.0
2014-04-30 15:50:00,23.74,23.79,23.74,23.77,251200.0,18.8335,18.8732,18.8335,18.8573,251200.0
2014-05-01 09:30:00,23.79,23.89,23.61,23.68,169400.0,18.8732,18.9525,18.7304,18.7859,169400.0
2014-05-01 09:40:00,23.68,23.78,23.68,23.7,28600.0,18.7859,18.8653,18.7859,18.8018,28600.0
2014-05-01 09:50:00,23.68,23.73,23.61,23.61,69400.0,18.7859,18.8256,18.7304,18.7304,69400.0
2014-05-01 10:00:00,23.61,23.63,23.55,23.58,58200.0,18.7304,18.7463,18.6828,18.7066,58200.0
2014-05-01 10:10:00,23.58,23.61,23.52,23.52,229200.0,18.7066,18.7304,18.659,18.659,229200.0
2014-05-01 10:20:00,23.51,23.58,23.5,23.57,27800.0,18.6511,18.7066,18.6431,18.6987,27800.0
2014-05-01 10:30:00,23.58,23.6,23.53,23.54,69800.0,18.7066,18.7225,18.6669,18.6749,69800.0
2014-05-01 10:40:00,23.54,23.57,23.52,23.53,97200.0,18.6749,18.6987,18.659,18.6669,97200.0
2014-05-01 10:50:00,23.54,23.6,23.54,23.57,126000.0,18.6749,18.7225,18.6749,18.6987,126000.0
2014-05-01 11:00:00,23.57,23.57,23.5,23.51,142000.0,18.6987,18.6987,18.6431,18.6511,142000.0
2014-05-01 11:10:00,23.51,23.61,23.5,23.57,128200.0,18.6511,18.7304,18.6431,18.6987,128200.0
2014-05-01 11:20:00,23.57,23.57,23.52,23.56,96200.0,18.6987,18.6987,18.659,18.6907,96200.0
2014-05-01 11:30:00,23.55,23.58,23.54,23.55,136600.0,18.6828,18.7066,18.6749,18.6828,136600.0
2014-05-01 11:40:00,23.56,23.59,23.56,23.59,70000.0,18.6907,18.7145,18.6907,18.7145,70000.0
2014-05-01 11:50:00,23.59,23.64,23.58,23.6,64600.0,18.7145,18.7542,18.7066,18.7225,64600.0
2014-05-01 12:00:00,23.6,23.61,23.58,23.61,56000.0,18.7225,18.7304,18.7066,18.7304,56000.0
2014-05-01 12:10:00,23.61,23.65,23.6,23.63,94000.0,18.7304,18.7621,18.7225,18.7463,94000.0
2014-05-01 12:20:00,23.63,23.63,23.59,23.59,56000.0,18.7463,18.7463,18.7145,18.7145,56000.0
2014-05-01 12:30:00,23.59,23.6,23.57,23.58,86400.0,18.7145,18.7225,18.6987,18.7066,86400.0
2014-05-01 12:40:00,23.58,23.61,23.5,23.51,66600.0,18.7066,18.7304,18.6431,18.6511,66600.0
2014-05-01 12:50:00,23.51,23.54,23.51,23.52,51800.0,18.6511,18.6749,18.6511,18.659,51800.0
2014-05-01 13:00:00,23.52,23.54,23.49,23.49,33000.0,18.659,18.6749,18.6352,18.6352,33000.0
2014-05-01 13:10:00,23.5,23.5,23.45,23.49,47200.0,18.6431,18.6431,18.6035,18.6352,47200.0
2014-05-01 13:20:00,23.49,23.49,23.45,23.45,33000.0,18.6352,18.6352,18.6035,18.6035,33000.0
2014-05-01 13:30:00,23.45,23.48,23.44,23.47,51200.0,18.6035,18.6273,18.5955,18.6193,51200.0
2014-05-01 13:40:00,23.47,23.47,23.4,23.42,54600.0,18.6193,18.6193,18.5638,18.5797,54600.0
2014-05-01 13:50:00,23.42,23.42,23.35,23.36,69400.0,18.5797,18.5797,18.5241,18.5321,69400.0
2014-05-01 14:00:00,23.36,23.41,23.36,23.36,48200.0,18.5321,18.5717,18.5321,18.5321,48200.0
2014-05-01 14:10:00,23.36,23.39,23.33,23.36,103400.0,18.5321,18.5559,18.5083,18.5321,103400.0
2014-05-01 14:20:00,23.36,23.38,23.33,23.37,56400.0,18.5321,18.5479,18.5083,18.54,56400.0
2014-05-01 14:30:00,23.37,23.42,23.36,23.36,73000.0,18.54,18.5797,18.5321,18.5321,73000.0
2014-05-01 14:40:00,23.36,23.36,23.32,23.36,56400.0,18.5321,18.5321,18.5003,18.5321,56400.0
2014-05-01 14:50:00,23.36,23.38,23.33,23.34,36400.0,18.5321,18.5479,18.5083,18.5162,36400.0
2014-05-01 15:00:00,23.33,23.35,23.31,23.31,37200.0,18.5083,18.5241,18.4924,18.4924,37200.0
2014-05-01 15:10:00,23.31,23.36,23.28,23.35,74800.0,18.4924,18.5321,18.4686,18.5241,74800.0
2014-05-01 15:20:00,23.34,23.37,23.31,23.32,183600.0,18.5162,18.54,18.4924,18.5003,183600.0
2014-05-01 15:30:00,23.32,23.34,23.3,23.34,95200.0,18.5003,18.5162,18.4845,18.5162,95200.0
2014-05-01 15:40:00,23.33,23.34,23.28,23.29,115800.0,18.5083,18.5162,18.4686,18.4765,115800.0
2014-05-01 15:50:00,23.3,23.34,23.3,23.33,382200.0,18.4845,18.5162,18.4845,18.5083,382200.0
2014-05-02 09:30:00,23.26,23.43,23.26,23.43,72800.0,18.4527,18.5876,18.4527,18.5876,72800.0
2014-05-02 09:40:00,23.47,23.47,23.34,23.36,25600.0,18.6193,18.6193,18.5162,18.5321,25600.0
2014-05-02 09:50:00,23.35,23.43,23.35,23.43,60000.0,18.5241,18.5876,18.5241,18.5876,60000.0
2014-05-02 10:00:00,23.43,23.54,23.4,23.52,46200.0,18.5876,18.6749,18.5638,18.659,46200.0
2014-05-02 10:10:00,23.52,23.53,23.49,23.49,34600.0,18.659,18.6669,18.6352,18.6352,34600.0
2014-05-02 10:20:00,23.49,23.5,23.47,23.47,38400.0,18.6352,18.6431,18.6193,18.6193,38400.0
2014-05-02 10:30:00,23.47,23.58,23.46,23.54,118600.0,18.6193,18.7066,18.6114,18.6749,118600.0
2014-05-02 10:40:00,23.54,23.55,23.4,23.41,107600.0,18.6749,18.6828,18.5638,18.5717,107600.0
2014-05-02 10:50:00,23.4,23.41,23.34,23.4,92800.0,18.5638,18.5717,18.5162,18.5638,92800.0
2014-05-02 11:00:00,23.39,23.45,23.38,23.45,134200.0,18.5559,18.6035,18.5479,18.6035,134200.0
2014-05-02 11:10:00,23.45,23.46,23.42,23.46,69800.0,18.6035,18.6114,18.5797,18.6114,69800.0
2014-05-02 11:20:00,23.46,23.47,23.43,23.43,52800.0,18.6114,18.6193,18.5876,18.5876,52800.0
2014-05-02 11:30:00,23.44,23.52,23.43,23.49,37800.0,18.5955,18.659,18.5876,18.6352,37800.0
2014-05-02 11:40:00,23.49,23.49,23.44,23.47,52000.0,18.6352,18.6352,18.5955,18.6193,52000.0
2014-05-02 11:50:00,23.47,23.54,23.46,23.51,51200.0,18.6193,18.6749,18.6114,18.6511,51200.0
2014-05-02 12:00:00,23.52,23.54,23.49,23.52,34400.0,18.659,18.6749,18.6352,18.659,34400.0
2014-05-02 12:10:00,23.52,23.53,23.51,23.52,107800.0,18.659,18.6669,18.6511,18.659,107800.0
2014-05-02 12:20:00,23.52,23.54,23.49,23.5,42600.0,18.659,18.6749,18.6352,18.6431,42600.0
2014-05-02 12:30:00,23.5,23.5,23.48,23.49,35400.0,18.6431,18.6431,18.6273,18.6352,35400.0
2014-05-02 12:40:00,23.49,23.49,23.46,23.48,27400.0,18.6352,18.6352,18.6114,18.6273,27400.0
2014-05-02 12:50:00,23.47,23.47,23.44,23.45,77000.0,18.6193,18.6193,18.5955,18.6035,77000.0
2014-05-02 13:00:00,23.45,23.46,23.42,23.42,28600.0,18.6035,18.6114,18.5797,18.5797,28600.0
2014-05-02 13:10:00,23.42,23.45,23.42,23.45,48800.0,18.5797,18.6035,18.5797,18.6035,48800.0
2014-05-02 13:20:00,23.45,23.47,23.43,23.44,30400.0,18.6035,18.6193,18.5876,18.5955,30400.0
2014-05-02 13:30:00,23.43,23.48,23.43,23.45,52000.0,18.5876,18.6273,18.5876,18.6035,52000.0
2014-05-02 13:40:00,23.45,23.46,23.42,23.46,18800.0,18.6035,18.6114,18.5797,18.6114,18800.0
2014-05-02 13:50:00,23.46,23.46,23.39,23.39,38200.0,18.6114,18.6114,18.5559,18.5559,38200.0
2014-05-02 14:00:00,23.39,23.4,23.36,23.37,59200.0,18.5559,18.5638,18.5321,18.54,59200.0
2014-05-02 14:10:00,23.36,23.39,23.36,23.39,50000.0,18.5321,18.5559,18.5321,18.5559,50000.0
2014-05-02 14:20:00,23.39,23.39,23.36,23.37,45800.0,18.5559,18.5559,18.5321,18.54,45800.0
2014-05-02 14:30:00,23.37,23.39,23.36,23.38,55400.0,18.54,18.5559,18.5321,18.5479,55400.0
2014-05-02 14:40:00,23.38,23.4,23.37,23.39,55200.0,18.5479,18.5638,18.54,18.5559,55200.0
2014-05-02 14:50:00,23.4,23.41,23.39,23.39,52000.0,18.5638,18.5717,18.5559,18.5559,52000.0
2014-05-02 15:00:00,23.39,23.42,23.39,23.42,72400.0,18.5559,18.5797,18.5559,18.5797,72400.0
2014-05-02 15:10:00,23.42,23.42,23.39,23.41,56200.0,18.5797,18.5797,18.5559,18.5717,56200.0
2014-05-02 15:20:00,23.41,23.41,23.39,23.4,47400.0,18.5717,18.5717,18.5559,18.5638,47400.0
2014-05-02 15:30:00,23.4,23.4,23.35,23.35,82800.0,18.5638,18.5638,18.5241,18.5241,82800.0
2014-05-02 15:40:00,23.35,23.36,23.34,23.35,98600.0,18.5241,18.5321,18.5162,18.5241,98600.0
2014-05-02 15:50:00,23.35,23.41,23.35,23.39,209000.0,18.5241,18.5717,18.5241,18.5559,209000.0
2014-05-05 09:30:00,23.23,23.29,23.07,23.14,105200.0,18.4289,18.4765,18.302,18.3575,105200.0
2014-05-05 09:40:00,23.15,23.16,23.1,23.13,91000.0,18.3655,18.3734,18.3258,18.3496,91000.0
2014-05-05 09:50:00,23.14,23.28,23.13,23.25,294800.0,18.3575,18.4686,18.3496,18.4448,294800.0
2014-05-05 10:00:00,23.26,23.32,23.24,23.24,58000.0,18.4527,18.5003,18.4369,18.4369,58000.0
2014-05-05 10:10:00,23.25,23.36,23.25,23.35,53600.0,18.4448,18.5321,18.4448,18.5241,53600.0
2014-05-05 10:20:00,23.36,23.36,23.29,23.29,59400.0,18.5321,18.5321,18.4765,18.4765,59400.0
2014-05-05 10:30:00,23.29,23.33,23.27,23.29,74800.0,18.4765,18.5083,18.4607,18.4765,74800.0
2014-05-05 10:40:00,23.3,23.42,23.29,23.38,36000.0,18.4845,18.5797,18.4765,18.5479,36000.0
2014-05-05 10:50:00,23.39,23.41,23.38,23.39,31600.0,18.5559,18.5717,18.5479,18.5559,31600.0
2014-05-05 11:00:00,23.39,23.39,23.32,23.33,34000.0,18.5559,18.5559,18.5003,18.5083,34000.0
2014-05-05 11:10:00,23.33,23.33,23.26,23.27,44200.0,18.5083,18.5083,18.4527,18.4607,44200.0
2014-05-05 11:20:00,23.27,23.31,23.27,23.29,99400.0,18.4607,18.4924,18.4607,18.4765,99400.0
2014-05-05 11:30:00,23.29,23.32,23.27,23.32,88000.0,18.4765,18.5003,18.4607,18.5003,88000.0
2014-05-05 11:40:00,23.32,23.36,23.32,23.35,82000.0,18.5003,18.5321,18.5003,18.5241,82000.0
2014-05-05 11:50:00,23.36,23.37,23.35,23.36,57200.0,18.5321,18.54,18.5241,18.5321,57200.0
2014-05-05 12:00:00,23.36,23.38,23.33,23.34,50600.0,18.5321,18.5479,18.5083,18.5162,50600.0
2014-05-05 12:10:00,23.33,23.36,23.33,23.35,13600.0,18.5083,18.5321,18.5083,18.5241,13600.0
2014-05-05 12:20:00,23.35,23.35,23.34,23.35,39400.0,18.5241,18.5241,18.5162,18.5241,39400.0
2014-05-05 12:30:00,23.35,23.35,23.32,23.33,21000.0,18.5241,18.5241,18.5003,18.5083,21000.0
2014-05-05 12:40:00,23.33,23.34,23.33,23.34,21400.0,18.5083,18.5162,18.5083,18.5162,21400.0
2014-05-05 12:50:00,23.34,23.34,23.31,23.31,25600.0,18.5162,18.5162,18.4924,18.4924,25600.0
2014-05-05 13:00:00,23.31,23.32,23.3,23.31,49000.0,18.4924,18.5003,18.4845,18.4924,49000.0
2014-05-05 13:10:00,23.31,23.35,23.3,23.34,54200.0,18.4924,18.5241,18.4845,18.5162,54200.0
2014-05-05 13:20:00,23.34,23.37,23.33,23.34,54600.0,18.5162,18.54,18.5083,18.5162,54600.0
2014-05-05 13:30:00,23.35,23.36,23.33,23.34,45000.0,18.5241,18.5321,18.5083,18.5162,45000.0
2014-05-05 13:40:00,23.34,23.35,23.33,23.35,20400.0,18.5162,18.5241,18.5083,18.5241,20400.0
2014-05-05 13:50:00,23.35,23.35,23.32,23.32,32800.0,18.5241,18.5241,18.5003,18.5003,32800.0
2014-05-05 14:00:00,23.32,23.34,23.3,23.32,118400.0,18.5003,18.5162,18.4845,18.5003,118400.0
2014-05-05 14:10:00,23.32,23.36,23.32,23.35,34600.0,18.5003,18.5321,18.5003,18.5241,34600.0
2014-05-05 14:20:00,23.36,23.39,23.35,23.38,35800.0,18.5321,18.5559,18.5241,18.5479,35800.0
2014-05-05 14:30:00,23.38,23.39,23.37,23.37,32800.0,18.5479,18.5559,18.54,18.54,32800.0
2014-05-05 14:40:00,23.37,23.38,23.36,23.38,56200.0,18.54,18.5479,18.5321,18.5479,56200.0
2014-05-05 14:50:00,23.38,23.38,23.36,23.37,49000.0,18.5479,18.5479,18.5321,18.54,49000.0
2014-05-05 15:00:00,23.38,23.4,23.36,23.4,42400.0,18.5479,18.5638,18.5321,18.5638,42400.0
2014-05-05 15:10:00,23.4,23.41,23.37,23.37,47600.0,18.5638,18.5717,18.54,18.54,47600.0
2014-05-05 15:20:00,23.37,23.4,23.37,23.39,61000.0,18.54,18.5638,18.54,18.5559,61000.0
2014-05-05 15:30:00,23.4,23.41,23.38,23.38,47800.0,18.5638,18.5717,18.5479,18.5479,47800.0
2014-05-05 15:40:00,23.38,23.38,23.35,23.36,65200.0,18.5479,18.5479,18.5241,18.5321,65200.0
2014-05-05 15:50:00,23.36,23.4,23.36,23.38,194800.0,18.5321,18.5638,18.5321,18.5479,194800.0
2014-05-06 09:30:00,23.42,23.59,23.24,23.25,122400.0,18.5797,18.7145,18.4369,18.4448,122400.0
2014-05-06 09:40:00,23.25,23.28,23.24,23.25,77000.0,18.4448,18.4686,18.4369,18.4448,77000.0
2014-05-06 09:50:00,23.25,23.25,23.21,23.24,42200.0,18.4448,18.4448,18.4131,18.4369,42200.0
2014-05-06 10:00:00,23.25,23.28,23.24,23.27,85400.0,18.4448,18.4686,18.4369,18.4607,85400.0
2014-05-06 10:10:00,23.26,23.33,23.25,23.31,75000.0,18.4527,18.5083,18.4448,18.4924,75000.0
2014-05-06 10:20:00,23.31,23.36,23.29,23.32,65800.0,18.4924,18.5321,18.4765,18.5003,65800.0
2014-05-06 10:30:00,23.33,23.36,23.32,23.33,37800.0,18.5083,18.5321,18.5003,18.5083,37800.0
2014-05-06 10:40:00,23.33,23.33,23.28,23.32,70200.0,18.5083,18.5083,18.4686,18.5003,70200.0
2014-05-06 10:50:00,23.32,23.33,23.24,23.27,96400.0,18.5003,18.5083,18.4369,18.4607,96400.0
2014-05-06 11:00:00,23.27,23.28,23.24,23.27,59000.0,18.4607,18.4686,18.4369,18.4607,59000.0
2014-05-06 11:10:00,23.27,23.28,23.24,23.28,53400.0,18.4607,18.4686,18.4369,18.4686,53400.0
2014-05-06 11:20:00,23.28,23.29,23.25,23.28,42400.0,18.4686,18.4765,18.4448,18.4686,42400.0
2014-05-06 11:30:00,23.28,23.31,23.27,23.29,60200.0,18.4686,18.4924,18.4607,18.4765,60200.0
2014-05-06 11:40:00,23.28,23.31,23.27,23.31,83400.0,18.4686,18.4924,18.4607,18.4924,83400.0
2014-05-06 11:50:00,23.31,23.32,23.28,23.32,65000.0,18.4924,18.5003,18.4686,18.5003,65000.0
2014-05-06 12:00:00,23.32,23.32,23.28,23.29,28000.0,18.5003,18.5003,18.4686,18.4765,28000.0
2014-05-06 12:10:00,23.28,23.29,23.23,23.24,32600.0,18.4686,18.4765,18.4289,18.4369,32600.0
2014-05-06 12:20:00,23.24,23.25,23.22,23.24,35400.0,18.4369,18.4448,18.421,18.4369,35400.0
2014-05-06 12:30:00,23.24,23.31,23.24,23.31,31400.0,18.4369,18.4924,18.4369,18.4924,31400.0
2014-05-06 12:40:00,23.31,23.32,23.27,23.31,52200.0,18.4924,18.5003,18.4607,18.4924,52200.0
2014-05-06 12:50:00,23.31,23.32,23.31,23.31,17600.0,18.4924,18.5003,18.4924,18.4924,17600.0
2014-05-06 13:00:00,23.31,23.32,23.3,23.3,38200.0,18.4924,18.5003,18.4845,18.4845,38200.0
2014-05-06 13:10:00,23.31,23.31,23.27,23.27,44200.0,18.4924,18.4924,18.4607,18.4607,44200.0
2014-05-06 13:20:00,23.27,23.27,23.21,23.21,49400.0,18.4607,18.4607,18.4131,18.4131,49400.0
2014-05-06 13:30:00,23.2,23.22,23.17,23.17,38200.0,18.4051,18.421,18.3813,18.3813,38200.0
2014-05-06 13:40:00,23.17,23.18,23.11,23.13,58600.0,18.3813,18.3893,18.3337,18.3496,58600.0
2014-05-06 13:50:00,23.13,23.17,23.11,23.17,92600.0,18.3496,18.3813,18.3337,18.3813,92600.0
2014-05-06 14:00:00,23.17,23.18,23.11,23.18,90400.0,18.3813,18.3893,18.3337,18.3893,90400.0
2014-05-06 14:10:00,23.18,23.22,23.17,23.22,27800.0,18.3893,18.421,18.3813,18.421,27800.0
2014-05-06 14:20:00,23.21,23.21,23.14,23.15,84400.0,18.4131,18.4131,18.3575,18.3655,84400.0
2014-05-06 14:30:00,23.15,23.16,23.11,23.15,93400.0,18.3655,18.3734,18.3337,18.3655,93400.0
2014-05-06 14:40:00,23.15,23.19,23.14,23.17,37600.0,18.3655,18.3972,18.3575,18.3813,37600.0
2014-05-06 14:50:00,23.17,23.18,23.15,23.17,48800.0,18.3813,18.3893,18.3655,18.3813,48800.0
2014-05-06 15:00:00,23.17,23.18,23.14,23.18,42400.0,18.3813,18.3893,18.3575,18.3893,42400.0
2014-05-06 15:10:00,23.18,23.27,23.17,23.25,118800.0,18.3893,18.4607,18.3813,18.4448,118800.0
2014-05-06 15:20:00,23.25,23.27,23.25,23.25,109200.0,18.4448,18.4607,18.4448,18.4448,109200.0
2014-05-06 15:30:00,23.25,23.3,23.25,23.27,132200.0,18.4448,18.4845,18.4448,18.4607,132200.0
2014-05-06 15:40:00,23.27,23.27,23.16,23.18,194200.0,18.4607,18.4607,18.3734,18.3893,194200.0
2014-05-06 15:50:00,23.18,23.19,23.15,23.18,414600.0,18.3893,18.3972,18.3655,18.3893,414600.0
2014-05-07 09:30:00,23.25,23.25,22.88,23.1,314400.0,18.4448,18.4448,18.1513,18.3258,314400.0
2014-05-07 09:40:00,23.09,23.25,22.95,23.14,146200.0,18.3179,18.4448,18.2068,18.3575,146200.0
2014-05-07 09:50:00,23.15,23.17,23.02,23.14,72600.0,18.3655,18.3813,18.2623,18.3575,72600.0
2014-05-07 10:00:00,23.14,23.16,23.02,23.07,47800.0,18.3575,18.3734,18.2623,18.302,47800.0
2014-05-07 10:10:00,23.08,23.12,23.04,23.08,114400.0,18.3099,18.3417,18.2782,18.3099,114400.0
2014-05-07 10:20:00,23.08,23.15,23.07,23.14,76400.0,18.3099,18.3655,18.302,18.3575,76400.0
2014-05-07 10:30:00,23.13,23.16,23.08,23.13,164800.0,18.3496,18.3734,18.3099,18.3496,164800.0
2014-05-07 10:40:00,23.14,23.16,23.11,23.15,54000.0,18.3575,18.3734,18.3337,18.3655,54000.0
2014-05-07 10:50:00,23.15,23.23,23.14,23.2,67400.0,18.3655,18.4289,18.3575,18.4051,67400.0
2014-05-07 11:00:00,23.19,23.25,23.17,23.22,60400.0,18.3972,18.4448,18.3813,18.421,60400.0
2014-05-07 11:10:00,23.21,23.25,23.19,23.19,71200.0,18.4131,18.4448,18.3972,18.3972,71200.0
2014-05-07 11:20:00,23.18,23.2,23.1,23.11,59800.0,18.3893,18.4051,18.3258,18.3337,59800.0
2014-05-07 11:30:00,23.13,23.18,23.11,23.16,47800.0,18.3496,18.3893,18.3337,18.3734,47800.0
2014-05-07 11:40:00,23.17,23.25,23.16,23.22,55000.0,18.3813,18.4448,18.3734,18.421,55000.0
2014-05-07 11:50:00,23.22,23.25,23.22,23.22,52600.0,18.421,18.4448,18.421,18.421,52600.0
2014-05-07 12:00:00,23.22,23.22,23.17,23.18,35200.0,18.421,18.421,18.3813,18.3893,35200.0
2014-05-07 12:10:00,23.19,23.25,23.19,23.25,34600.0,18.3972,18.4448,18.3972,18.4448,34600.0
2014-05-07 12:20:00,23.25,23.25,23.21,23.23,39600.0,18.4448,18.4448,18.4131,18.4289,39600.0
2014-05-07 12:30:00,23.23,23.25,23.21,23.21,79200.0,18.4289,18.4448,18.4131,18.4131,79200.0
2014-05-07 12:40:00,23.21,23.23,23.18,23.18,38200.0,18.4131,18.4289,18.3893,18.3893,38200.0
2014-05-07 12:50:00,23.18,23.2,23.15,23.17,31400.0,18.3893,18.4051,18.3655,18.3813,31400.0
2014-05-07 13:00:00,23.16,23.22,23.16,23.16,34000.0,18.3734,18.421,18.3734,18.3734,34000.0
2014-05-07 13:10:00,23.16,23.25,23.16,23.25,47200.0,18.3734,18.4448,18.3734,18.4448,47200.0
2014-05-07 13:20:00,23.25,23.33,23.25,23.31,42600.0,18.4448,18.5083,18.4448,18.4924,42600.0
2014-05-07 13:30:00,23.31,23.41,23.31,23.35,68000.0,18.4924,18.5717,18.4924,18.5241,68000.0
2014-05-07 13:40:00,23.33,23.34,23.29,23.29,28000.0,18.5083,18.5162,18.4765,18.4765,28000.0
2014-05-07 13:50:00,23.28,23.31,23.21,23.21,31600.0,18.4686,18.4924,18.4131,18.4131,31600.0
2014-05-07 14:00:00,23.2,23.27,23.2,23.25,40400.0,18.4051,18.4607,18.4051,18.4448,40400.0
2014-05-07 14:10:00,23.25,23.28,23.22,23.28,25400.0,18.4448,18.4686,18.421,18.4686,25400.0
2014-05-07 14:20:00,23.29,23.34,23.28,23.33,28800.0,18.4765,18.5162,18.4686,18.5083,28800.0
2014-05-07 14:30:00,23.33,23.34,23.31,23.31,25600.0,18.5083,18.5162,18.4924,18.4924,25600.0
2014-05-07 14:40:00,23.31,23.37,23.31,23.35,39200.0,18.4924,18.54,18.4924,18.5241,39200.0
2014-05-07 14:50:00,23.35,23.36,23.33,23.35,43400.0,18.5241,18.5321,18.5083,18.5241,43400.0
2014-05-07 15:00:00,23.34,23.36,23.3,23.35,42400.0,18.5162,18.5321,18.4845,18.5241,42400.0
2014-05-07 15:10:00,23.35,23.36,23.32,23.32,123400.0,18.5241,18.5321,18.5003,18.5003,123400.0
2014-05-07 15:20:00,23.31,23.33,23.29,23.29,59800.0,18.4924,18.5083,18.4765,18.4765,59800.0
2014-05-07 15:30:00,23.29,23.38,23.29,23.38,82600.0,18.4765,18.5479,18.4765,18.5479,82600.0
2014-05-07 15:40:00,23.38,23.43,23.38,23.43,105000.0,18.5479,18.5876,18.5479,18.5876,105000.0
2014-05-07 15:50:00,23.43,23.48,23.41,23.44,237200.0,18.5876,18.6273,18.5717,18.5955,237200.0
2014-05-08 09:30:00,23.36,23.49,23.31,23.49,55800.0,18.5321,18.6352,18.4924,18.6352,55800.0
2014-05-08 09:40:00,23.49,23.53,23.43,23.48,124800.0,18.6352,18.6669,18.5876,18.6273,124800.0
2014-05-08 09:50:00,23.49,23.53,23.46,23.49,117200.0,18.6352,18.6669,18.6114,18.6352,117200.0
2014-05-08 10:00:00,23.49,23.6,23.49,23.57,116800.0,18.6352,18.7225,18.6352,18.6987,116800.0
2014-05-08 10:10:00,23.57,23.58,23.54,23.55,109200.0,18.6987,18.7066,18.6749,18.6828,109200.0
2014-05-08 10:20:00,23.55,23.66,23.54,23.63,64600.0,18.6828,18.7701,18.6749,18.7463,64600.0
2014-05-08 10:30:00,23.63,23.66,23.61,23.63,59800.0,18.7463,18.7701,18.7304,18.7463,59800.0
2014-05-08 10:40:00,23.62,23.67,23.61,23.64,44200.0,18.7383,18.778,18.7304,18.7542,44200.0
2014-05-08 10:50:00,23.64,23.68,23.64,23.66,48200.0,18.7542,18.7859,18.7542,18.7701,48200.0
2014-05-08 11:00:00,23.66,23.78,23.66,23.77,44200.0,18.7701,18.8653,18.7701,18.8573,44200.0
2014-05-08 11:10:00,23.78,23.78,23.73,23.77,26600.0,18.8653,18.8653,18.8256,18.8573,26600.0
2014-05-08 11:20:00,23.77,23.78,23.74,23.74,23200.0,18.8573,18.8653,18.8335,18.8335,23200.0
2014-05-08 11:30:00,23.75,23.82,23.74,23.77,57000.0,18.8415,18.897,18.8335,18.8573,57000.0
2014-05-08 11:40:00,23.77,23.84,23.77,23.84,38000.0,18.8573,18.9129,18.8573,18.9129,38000.0
2014-05-08 11:50:00,23.83,23.87,23.83,23.83,56600.0,18.9049,18.9367,18.9049,18.9049,56600.0
2014-05-08 12:00:00,23.83,23.86,23.8,23.83,32600.0,18.9049,18.9287,18.8811,18.9049,32600.0
2014-05-08 12:10:00,23.83,23.85,23.8,23.8,85200.0,18.9049,18.9208,18.8811,18.8811,85200.0
2014-05-08 12:20:00,23.79,23.82,23.78,23.82,18000.0,18.8732,18.897,18.8653,18.897,18000.0
2014-05-08 12:30:00,23.81,23.82,23.77,23.78,34000.0,18.8891,18.897,18.8573,18.8653,34000.0
2014-05-08 12:40:00,23.78,23.78,23.67,23.67,40000.0,18.8653,18.8653,18.778,18.778,40000.0
2014-05-08 12:50:00,23.67,23.67,23.63,23.66,39400.0,18.778,18.778,18.7463,18.7701,39400.0
2014-05-08 13:00:00,23.65,23.74,23.64,23.72,27800.0,18.7621,18.8335,18.7542,18.8177,27800.0
2014-05-08 13:10:00,23.72,23.72,23.66,23.66,27800.0,18.8177,18.8177,18.7701,18.7701,27800.0
2014-05-08 13:20:00,23.67,23.67,23.62,23.66,27400.0,18.778,18.778,18.7383,18.7701,27400.0
2014-05-08 13:30:00,23.66,23.68,23.65,23.66,23800.0,18.7701,18.7859,18.7621,18.7701,23800.0
2014-05-08 13:40:00,23.66,23.66,23.6,23.6,31200.0,18.7701,18.7701,18.7225,18.7225,31200.0
2014-05-08 13:50:00,23.6,23.6,23.58,23.58,33800.0,18.7225,18.7225,18.7066,18.7066,33800.0
2014-05-08 14:00:00,23.59,23.59,23.54,23.54,44800.0,18.7145,18.7145,18.6749,18.6749,44800.0
2014-05-08 14:10:00,23.54,23.54,23.49,23.54,40600.0,18.6749,18.6749,18.6352,18.6749,40600.0
2014-05-08 14:20:00,23.54,23.6,23.54,23.58,28400.0,18.6749,18.7225,18.6749,18.7066,28400.0
2014-05-08 14:30:00,23.58,23.6,23.53,23.54,20000.0,18.7066,18.7225,18.6669,18.6749,20000.0
2014-05-08 14:40:00,23.55,23.56,23.43,23.45,33400.0,18.6828,18.6907,18.5876,18.6035,33400.0
2014-05-08 14:50:00,23.46,23.51,23.46,23.47,37200.0,18.6114,18.6511,18.6114,18.6193,37200.0
2014-05-08 15:00:00,23.47,23.47,23.42,23.43,47000.0,18.6193,18.6193,18.5797,18.5876,47000.0
2014-05-08 15:10:00,23.42,23.48,23.42,23.47,49600.0,18.5797,18.6273,18.5797,18.6193,49600.0
2014-05-08 15:20:00,23.47,23.55,23.47,23.54,32200.0,18.6193,18.6828,18.6193,18.6749,32200.0
2014-05-08 15:30:00,23.54,23.56,23.5,23.5,54000.0,18.6749,18.6907,18.6431,18.6431,54000.0
2014-05-08 15:40:00,23.5,23.53,23.49,23.5,65400.0,18.6431,18.6669,18.6352,18.6431,65400.0
2014-05-08 15:50:00,23.51,23.56,23.5,23.54,202800.0,18.6511,18.6907,18.6431,18.6749,202800.0
2014-05-09 09:30:00,23.58,23.6,23.35,23.36,99600.0,18.7066,18.7225,18.5241,18.5321,99600.0
2014-05-09 09:40:00,23.36,23.36,23.24,23.34,63000.0,18.5321,18.5321,18.4369,18.5162,63000.0
2014-05-09 09:50:00,23.34,23.36,23.3,23.31,43400.0,18.5162,18.5321,18.4845,18.4924,43400.0
2014-05-09 10:00:00,23.31,23.34,23.25,23.31,34800.0,18.4924,18.5162,18.4448,18.4924,34800.0
2014-05-09 10:10:00,23.33,23.44,23.33,23.38,63200.0,18.5083,18.5955,18.5083,18.5479,63200.0
2014-05-09 10:20:00,23.38,23.41,23.36,23.37,54000.0,18.5479,18.5717,18.5321,18.54,54000.0
2014-05-09 10:30:00,23.36,23.39,23.32,23.33,41400.0,18.5321,18.5559,18.5003,18.5083,41400.0
2014-05-09 10:40:00,23.34,23.34,23.25,23.25,140000.0,18.5162,18.5162,18.4448,18.4448,140000.0
2014-05-09 10:50:00,23.25,23.27,23.24,23.26,82000.0,18.4448,18.4607,18.4369,18.4527,82000.0
2014-05-09 11:00:00,23.25,23.25,23.21,23.22,54400.0,18.4448,18.4448,18.4131,18.421,54400.0
2014-05-09 11:10:00,23.22,23.25,23.21,23.25,46200.0,18.421,18.4448,18.4131,18.4448,46200.0
2014-05-09 11:20:00,23.25,23.26,23.23,23.26,85800.0,18.4448,18.4527,18.4289,18.4527,85800.0
2014-05-09 11:30:00,23.26,23.35,23.25,23.34,188000.0,18.4527,18.5241,18.4448,18.5162,188000.0
2014-05-09 11:40:00,23.34,23.36,23.32,23.35,27400.0,18.5162,18.5321,18.5003,18.5241,27400.0
2014-05-09 11:50:00,23.35,23.35,23.32,23.33,43000.0,18.5241,18.5241,18.5003,18.5083,43000.0
2014-05-09 12:00:00,23.34,23.36,23.3,23.3,31200.0,18.5162,18.5321,18.4845,18.4845,31200.0
2014-05-09 12:10:00,23.31,23.33,23.31,23.32,45800.0,18.4924,18.5083,18.4924,18.5003,45800.0
2014-05-09 12:20:00,23.32,23.33,23.3,23.3,50400.0,18.5003,18.5083,18.4845,18.4845,50400.0
2014-05-09 12:30:00,23.3,23.37,23.29,23.36,104600.0,18.4845,18.54,18.4765,18.5321,104600.0
2014-05-09 12:40:00,23.38,23.41,23.34,23.38,184800.0,18.5479,18.5717,18.5162,18.5479,184800.0
2014-05-09 12:50:00,23.39,23.41,23.39,23.39,18200.0,18.5559,18.5717,18.5559,18.5559,18200.0
2014-05-09 13:00:00,23.4,23.41,23.38,23.38,20600.0,18.5638,18.5717,18.5479,18.5479,20600.0
2014-05-09 13:10:00,23.39,23.4,23.36,23.37,40800.0,18.5559,18.5638,18.5321,18.54,40800.0
2014-05-09 13:20:00,23.37,23.39,23.36,23.36,34600.0,18.54,18.5559,18.5321,18.5321,34600.0
2014-05-09 13:30:00,23.37,23.38,23.35,23.36,84000.0,18.54,18.5479,18.5241,18.5321,84000.0
2014-05-09 13:40:00,23.36,23.36,23.34,23.35,50400.0,18.5321,18.5321,18.5162,18.5241,50400.0
2014-05-09 13:50:00,23.35,23.35,23.33,23.34,26200.0,18.5241,18.5241,18.5083,18.5162,26200.0
2014-05-09 14:00:00,23.34,23.36,23.33,23.33,63200.0,18.5162,18.5321,18.5083,18.5083,63200.0
2014-05-09 14:10:00,23.34,23.35,23.29,23.3,46400.0,18.5162,18.5241,18.4765,18.4845,46400.0
2014-05-09 14:20:00,23.3,23.33,23.29,23.3,63400.0,18.4845,18.5083,18.4765,18.4845,63400.0
2014-05-09 14:30:00,23.29,23.33,23.28,23.32,88800.0,18.4765,18.5083,18.4686,18.5003,88800.0
2014-05-09 14:40:00,23.32,23.32,23.29,23.3,35600.0,18.5003,18.5003,18.4765,18.4845,35600.0
2014-05-09 14:50:00,23.31,23.33,23.3,23.33,67400.0,18.4924,18.5083,18.4845,18.5083,67400.0
2014-05-09 15:00:00,23.33,23.38,23.32,23.37,156400.0,18.5083,18.5479,18.5003,18.54,156400.0
2014-05-09 15:10:00,23.37,23.38,23.35,23.37,47000.0,18.54,18.5479,18.5241,18.54,47000.0
2014-05-09 15:20:00,23.36,23.4,23.35,23.37,149600.0,18.5321,18.5638,18.5241,18.54,149600.0
2014-05-09 15:30:00,23.38,23.43,23.37,23.43,58400.0,18.5479,18.5876,18.54,18.5876,58400.0
2014-05-09 15:40:00,23.43,23.47,23.43,23.44,111000.0,18.5876,18.6193,18.5876,18.5955,111000.0
2014-05-09 15:50:00,23.44,23.46,23.43,23.44,96600.0,18.5955,18.6114,18.5876,18.5955,96600.0
2014-05-12 09:30:00,23.54,23.62,23.52,23.55,75600.0,18.6749,18.7383,18.659,18.6828,75600.0
2014-05-12 09:40:00,23.55,23.65,23.55,23.63,90000.0,18.6828,18.7621,18.6828,18.7463,90000.0
2014-05-12 09:50:00,23.62,23.66,23.61,23.65,57000.0,18.7383,18.7701,18.7304,18.7621,57000.0
2014-05-12 10:00:00,23.66,23.67,23.61,23.64,81000.0,18.7701,18.778,18.7304,18.7542,81000.0
2014-05-12 10:10:00,23.64,23.67,23.63,23.65,129000.0,18.7542,18.778,18.7463,18.7621,129000.0
2014-05-12 10:20:00,23.66,23.66,23.62,23.63,83600.0,18.7701,18.7701,18.7383,18.7463,83600.0
2014-05-12 10:30:00,23.63,23.68,23.63,23.68,29600.0,18.7463,18.7859,18.7463,18.7859,29600.0
2014-05-12 10:40:00,23.68,23.75,23.66,23.74,49400.0,18.7859,18.8415,18.7701,18.8335,49400.0
2014-05-12 10:50:00,23.74,23.75,23.7,23.72,96800.0,18.8335,18.8415,18.8018,18.8177,96800.0
2014-05-12 11:00:00,23.73,23.74,23.7,23.73,94400.0,18.8256,18.8335,18.8018,18.8256,94400.0
2014-05-12 11:10:00,23.73,23.74,23.72,23.73,61000.0,18.8256,18.8335,18.8177,18.8256,61000.0
2014-05-12 11:20:00,23.73,23.74,23.7,23.74,44600.0,18.8256,18.8335,18.8018,18.8335,44600.0
2014-05-12 11:30:00,23.74,23.74,23.71,23.72,72800.0,18.8335,18.8335,18.8097,18.8177,72800.0
2014-05-12 11:40:00,23.73,23.74,23.72,23.72,24600.0,18.8256,18.8335,18.8177,18.8177,24600.0
2014-05-12 11:50:00,23.72,23.73,23.69,23.7,36800.0,18.8177,18.8256,18.7939,18.8018,36800.0
2014-05-12 12:00:00,23.69,23.7,23.68,23.68,38400.0,18.7939,18.8018,18.7859,18.7859,38400.0
2014-05-12 12:10:00,23.68,23.74,23.68,23.74,48000.0,18.7859,18.8335,18.7859,18.8335,48000.0
2014-05-12 12:20:00,23.74,23.75,23.73,23.74,33800.0,18.8335,18.8415,18.8256,18.8335,33800.0
2014-05-12 12:30:00,23.74,23.75,23.73,23.74,10800.0,18.8335,18.8415,18.8256,18.8335,10800.0
2014-05-12 12:40:00,23.74,23.74,23.71,23.73,12400.0,18.8335,18.8335,18.8097,18.8256,12400.0
2014-05-12 12:50:00,23.74,23.74,23.71,23.71,63200.0,18.8335,18.8335,18.8097,18.8097,63200.0
2014-05-12 13:00:00,23.72,23.74,23.71,23.74,32200.0,18.8177,18.8335,18.8097,18.8335,32200.0
2014-05-12 13:10:00,23.74,23.74,23.72,23.72,22600.0,18.8335,18.8335,18.8177,18.8177,22600.0
2014-05-12 13:20:00,23.73,23.75,23.73,23.75,11200.0,18.8256,18.8415,18.8256,18.8415,11200.0
2014-05-12 13:30:00,23.74,23.75,23.74,23.74,15000.0,18.8335,18.8415,18.8335,18.8335,15000.0
2014-05-12 13:40:00,23.75,23.76,23.75,23.75,55200.0,18.8415,18.8494,18.8415,18.8415,55200.0
2014-05-12 13:50:00,23.76,23.77,23.75,23.75,29000.0,18.8494,18.8573,18.8415,18.8415,29000.0
2014-05-12 14:00:00,23.76,23.8,23.74,23.79,34600.0,18.8494,18.8811,18.8335,18.8732,34600.0
2014-05-12 14:10:00,23.79,23.82,23.79,23.81,37000.0,18.8732,18.897,18.8732,18.8891,37000.0
2014-05-12 14:20:00,23.82,23.82,23.81,23.81,11600.0,18.897,18.897,18.8891,18.8891,11600.0
2014-05-12 14:30:00,23.81,23.82,23.78,23.79,32200.0,18.8891,18.897,18.8653,18.8732,32200.0
2014-05-12 14:40:00,23.8,23.8,23.78,23.8,28600.0,18.8811,18.8811,18.8653,18.8811,28600.0
2014-05-12 14:50:00,23.8,23.82,23.8,23.81,50600.0,18.8811,18.897,18.8811,18.8891,50600.0
2014-05-12 15:00:00,23.81,23.85,23.81,23.84,53400.0,18.8891,18.9208,18.8891,18.9129,53400.0
2014-05-12 15:10:00,23.83,23.86,23.83,23.85,83200.0,18.9049,18.9287,18.9049,18.9208,83200.0
2014-05-12 15:20:00,23.85,23.86,23.83,23.84,52600.0,18.9208,18.9287,18.9049,18.9129,52600.0
2014-05-12 15:30:00,23.84,23.86,23.84,23.86,91800.0,18.9129,18.9287,18.9129,18.9287,91800.0
2014-05-12 15:40:00,23.86,23.87,23.84,23.86,78200.0,18.9287,18.9367,18.9129,18.9287,78200.0
2014-05-12 15:50:00,23.86,23.86,23.84,23.84,176800.0,18.9287,18.9287,18.9129,18.9129,176800.0
2014-05-13 09:30:00,23.84,23.9,23.78,23.85,96000.0,18.9129,18.9605,18.8653,18.9208,96000.0
2014-05-13 09:40:00,23.85,23.86,23.82,23.83,77000.0,18.9208,18.9287,18.897,18.9049,77000.0
2014-05-13 09:50:00,23.82,23.82,23.73,23.75,23000.0,18.897,18.897,18.8256,18.8415,23000.0
2014-05-13 10:00:00,23.75,23.83,23.75,23.82,31000.0,18.8415,18.9049,18.8415,18.897,31000.0
2014-05-13 10:10:00,23.82,23.83,23.79,23.79,36200.0,18.897,18.9049,18.8732,18.8732,36200.0
2014-05-13 10:20:00,23.79,23.82,23.75,23.82,26600.0,18.8732,18.897,18.8415,18.897,26600.0
2014-05-13 10:30:00,23.82,23.83,23.8,23.83,16600.0,18.897,18.9049,18.8811,18.9049,16600.0
2014-05-13 10:40:00,23.82,23.84,23.79,23.8,91800.0,18.897,18.9129,18.8732,18.8811,91800.0
2014-05-13 10:50:00,23.81,23.82,23.77,23.77,26200.0,18.8891,18.897,18.8573,18.8573,26200.0
2014-05-13 11:00:00,23.77,23.77,23.73,23.75,20800.0,18.8573,18.8573,18.8256,18.8415,20800.0
2014-05-13 11:10:00,23.75,23.75,23.68,23.68,43400.0,18.8415,18.8415,18.7859,18.7859,43400.0
2014-05-13 11:20:00,23.68,23.73,23.68,23.73,35000.0,18.7859,18.8256,18.7859,18.8256,35000.0
2014-05-13 11:30:00,23.73,23.73,23.68,23.68,58600.0,18.8256,18.8256,18.7859,18.7859,58600.0
2014-05-13 11:40:00,23.68,23.7,23.68,23.68,68800.0,18.7859,18.8018,18.7859,18.7859,68800.0
2014-05-13 11:50:00,23.68,23.71,23.65,23.66,69200.0,18.7859,18.8097,18.7621,18.7701,69200.0
2014-05-13 12:00:00,23.66,23.66,23.64,23.66,28400.0,18.7701,18.7701,18.7542,18.7701,28400.0
2014-05-13 12:10:00,23.66,23.68,23.66,23.68,26800.0,18.7701,18.7859,18.7701,18.7859,26800.0
2014-05-13 12:20:00,23.68,23.69,23.67,23.67,53400.0,18.7859,18.7939,18.778,18.778,53400.0
2014-05-13 12:30:00,23.67,23.68,23.64,23.66,28800.0,18.778,18.7859,18.7542,18.7701,28800.0
2014-05-13 12:40:00,23.66,23.67,23.65,23.67,35400.0,18.7701,18.778,18.7621,18.778,35400.0
2014-05-13 12:50:00,23.67,23.68,23.65,23.66,16600.0,18.778,18.7859,18.7621,18.7701,16600.0
2014-05-13 13:00:00,23.65,23.66,23.64,23.65,31200.0,18.7621,18.7701,18.7542,18.7621,31200.0
2014-05-13 13:10:00,23.65,23.66,23.62,23.63,63800.0,18.7621,18.7701,18.7383,18.7463,63800.0
2014-05-13 13:20:00,23.62,23.63,23.6,23.6,32400.0,18.7383,18.7463,18.7225,18.7225,32400.0
2014-05-13 13:30:00,23.6,23.63,23.56,23.6,175000.0,18.7225,18.7463,18.6907,18.7225,175000.0
2014-05-13 13:40:00,23.6,23.6,23.54,23.56,54400.0,18.7225,18.7225,18.6749,18.6907,54400.0
2014-05-13 13:50:00,23.56,23.57,23.5,23.52,114600.0,18.6907,18.6987,18.6431,18.659,114600.0
2014-05-13 14:00:00,23.52,23.54,23.48,23.54,154200.0,18.659,18.6749,18.6273,18.6749,154200.0
2014-05-13 14:10:00,23.54,23.59,23.54,23.59,49600.0,18.6749,18.7145,18.6749,18.7145,49600.0
2014-05-13 14:20:00,23.58,23.61,23.58,23.61,47600.0,18.7066,18.7304,18.7066,18.7304,47600.0
2014-05-13 14:30:00,23.62,23.65,23.61,23.62,33400.0,18.7383,18.7621,18.7304,18.7383,33400.0
2014-05-13 14:40:00,23.63,23.63,23.59,23.6,34400.0,18.7463,18.7463,18.7145,18.7225,34400.0
2014-05-13 14:50:00,23.61,23.61,23.58,23.58,42800.0,18.7304,18.7304,18.7066,18.7066,42800.0
2014-05-13 15:00:00,23.58,23.6,23.57,23.58,35800.0,18.7066,18.7225,18.6987,18.7066,35800.0
2014-05-13 15:10:00,23.58,23.58,23.54,23.55,105800.0,18.7066,18.7066,18.6749,18.6828,105800.0
2014-05-13 15:20:00,23.55,23.55,23.52,23.55,64000.0,18.6828,18.6828,18.659,18.6828,64000.0
2014-05-13 15:30:00,23.55,23.55,23.53,23.55,57800.0,18.6828,18.6828,18.6669,18.6828,57800.0
2014-05-13 15:40:00,23.55,23.55,23.52,23.53,128400.0,18.6828,18.6828,18.659,18.6669,128400.0
2014-05-13 15:50:00,23.52,23.53,23.45,23.45,371600.0,18.659,18.6669,18.6035,18.6035,371600.0
2014-05-14 09:30:00,23.5,23.5,23.28,23.29,171600.0,18.6431,18.6431,18.4686,18.4765,171600.0
2014-05-14 09:40:00,23.3,23.33,23.25,23.25,78800.0,18.4845,18.5083,18.4448,18.4448,78800.0
2014-05-14 09:50:00,23.25,23.32,23.23,23.31,49400.0,18.4448,18.5003,18.4289,18.4924,49400.0
2014-05-14 10:00:00,23.31,23.33,23.29,23.3,101200.0,18.4924,18.5083,18.4765,18.4845,101200.0
2014-05-14 10:10:00,23.29,23.31,23.28,23.28,47400.0,18.4765,18.4924,18.4686,18.4686,47400.0
2014-05-14 10:20:00,23.28,23.3,23.27,23.29,117200.0,18.4686,18.4845,18.4607,18.4765,117200.0
2014-05-14 10:30:00,23.29,23.32,23.28,23.3,88800.0,18.4765,18.5003,18.4686,18.4845,88800.0
2014-05-14 10:40:00,23.29,23.34,23.27,23.34,54400.0,18.4765,18.5162,18.4607,18.5162,54400.0
2014-05-14 10:50:00,23.34,23.39,23.33,23.33,43800.0,18.5162,18.5559,18.5083,18.5083,43800.0
2014-05-14 11:00:00,23.33,23.36,23.32,23.34,25400.0,18.5083,18.5321,18.5003,18.5162,25400.0
2014-05-14 11:10:00,23.35,23.36,23.33,23.34,39000.0,18.5241,18.5321,18.5083,18.5162,39000.0
2014-05-14 11:20:00,23.35,23.35,23.32,23.34,21800.0,18.5241,18.5241,18.5003,18.5162,21800.0
2014-05-14 11:30:00,23.33,23.34,23.33,23.34,25200.0,18.5083,18.5162,18.5083,18.5162,25200.0
2014-05-14 11:40:00,23.34,23.35,23.3,23.3,95800.0,18.5162,18.5241,18.4845,18.4845,95800.0
2014-05-14 11:50:00,23.3,23.33,23.3,23.32,25800.0,18.4845,18.5083,18.4845,18.5003,25800.0
2014-05-14 12:00:00,23.31,23.33,23.3,23.33,29800.0,18.4924,18.5083,18.4845,18.5083,29800.0
2014-05-14 12:10:00,23.33,23.33,23.29,23.3,28200.0,18.5083,18.5083,18.4765,18.4845,28200.0
2014-05-14 12:20:00,23.3,23.32,23.29,23.31,35400.0,18.4845,18.5003,18.4765,18.4924,35400.0
2014-05-14 12:30:00,23.31,23.34,23.3,23.33,11800.0,18.4924,18.5162,18.4845,18.5083,11800.0
2014-05-14 12:40:00,23.33,23.34,23.3,23.31,44400.0,18.5083,18.5162,18.4845,18.4924,44400.0
2014-05-14 12:50:00,23.31,23.31,23.28,23.3,23000.0,18.4924,18.4924,18.4686,18.4845,23000.0
2014-05-14 13:00:00,23.3,23.31,23.29,23.3,101000.0,18.4845,18.4924,18.4765,18.4845,101000.0
2014-05-14 13:10:00,23.3,23.31,23.29,23.3,43000.0,18.4845,18.4924,18.4765,18.4845,43000.0
2014-05-14 13:20:00,23.3,23.31,23.29,23.3,36400.0,18.4845,18.4924,18.4765,18.4845,36400.0
2014-05-14 13:30:00,23.3,23.3,23.28,23.28,45600.0,18.4845,18.4845,18.4686,18.4686,45600.0
2014-05-14 13:40:00,23.28,23.3,23.28,23.3,22800.0,18.4686,18.4845,18.4686,18.4845,22800.0
2014-05-14 13:50:00,23.3,23.3,23.28,23.29,57800.0,18.4845,18.4845,18.4686,18.4765,57800.0
2014-05-14 14:00:00,23.29,23.3,23.28,23.28,58800.0,18.4765,18.4845,18.4686,18.4686,58800.0
2014-05-14 14:10:00,23.28,23.29,23.28,23.29,45400.0,18.4686,18.4765,18.4686,18.4765,45400.0
2014-05-14 14:20:00,23.29,23.3,23.29,23.3,34200.0,18.4765,18.4845,18.4765,18.4845,34200.0
2014-05-14 14:30:00,23.3,23.3,23.29,23.3,41400.0,18.4845,18.4845,18.4765,18.4845,41400.0
2014-05-14 14:40:00,23.3,23.3,23.24,23.24,63200.0,18.4845,18.4845,18.4369,18.4369,63200.0
2014-05-14 14:50:00,23.25,23.28,23.24,23.26,41000.0,18.4448,18.4686,18.4369,18.4527,41000.0
2014-05-14 15:00:00,23.25,23.29,23.25,23.25,58600.0,18.4448,18.4765,18.4448,18.4448,58600.0
2014-05-14 15:10:00,23.25,23.29,23.25,23.29,40800.0,18.4448,18.4765,18.4448,18.4765,40800.0
2014-05-14 15:20:00,23.29,23.3,23.28,23.3,49200.0,18.4765,18.4845,18.4686,18.4845,49200.0
2014-05-14 15:30:00,23.29,23.29,23.22,23.23,72800.0,18.4765,18.4765,18.421,18.4289,72800.0
2014-05-14 15:40:00,23.23,23.24,23.23,23.23,66200.0,18.4289,18.4369,18.4289,18.4289,66200.0
2014-05-14 15:50:00,23.24,23.25,23.23,23.23,142600.0,18.4369,18.4448,18.4289,18.4289,142600.0
2014-05-15 09:30:00,23.18,23.22,23.16,23.16,65400.0,18.3893,18.421,18.3734,18.3734,65400.0
2014-05-15 09:40:00,23.16,23.16,23.11,23.12,38000.0,18.3734,18.3734,18.3337,18.3417,38000.0
2014-05-15 09:50:00,23.12,23.12,23.05,23.11,40200.0,18.3417,18.3417,18.2861,18.3337,40200.0
2014-05-15 10:00:00,23.11,23.11,22.93,22.94,63600.0,18.3337,18.3337,18.1909,18.1989,63600.0
2014-05-15 10:10:00,22.94,22.94,22.84,22.93,118200.0,18.1989,18.1989,18.1195,18.1909,118200.0
2014-05-15 10:20:00,22.93,22.98,22.9,22.95,62400.0,18.1909,18.2306,18.1671,18.2068,62400.0
2014-05-15 10:30:00,22.95,22.95,22.86,22.86,88000.0,18.2068,18.2068,18.1354,18.1354,88000.0
2014-05-15 10:40:00,22.86,22.98,22.84,22.93,84800.0,18.1354,18.2306,18.1195,18.1909,84800.0
2014-05-15 10:50:00,22.92,22.97,22.91,22.91,56800.0,18.183,18.2227,18.1751,18.1751,56800.0
2014-05-15 11:00:00,22.92,22.93,22.85,22.85,58800.0,18.183,18.1909,18.1275,18.1275,58800.0
2014-05-15 11:10:00,22.85,22.88,22.82,22.82,45000.0,18.1275,18.1513,18.1037,18.1037,45000.0
2014-05-15 11:20:00,22.82,22.87,22.81,22.83,53000.0,18.1037,18.1433,18.0957,18.1116,53000.0
2014-05-15 11:30:00,22.83,22.88,22.83,22.86,71200.0,18.1116,18.1513,18.1116,18.1354,71200.0
2014-05-15 11:40:00,22.86,22.86,22.79,22.8,41200.0,18.1354,18.1354,18.0799,18.0878,41200.0
2014-05-15 11:50:00,22.8,22.81,22.75,22.75,60400.0,18.0878,18.0957,18.0481,18.0481,60400.0
2014-05-15 12:00:00,22.75,22.8,22.73,22.8,78200.0,18.0481,18.0878,18.0323,18.0878,78200.0
2014-05-15 12:10:00,22.8,22.82,22.79,22.81,36800.0,18.0878,18.1037,18.0799,18.0957,36800.0
2014-05-15 12:20:00,22.81,22.82,22.8,22.81,40000.0,18.0957,18.1037,18.0878,18.0957,40000.0
2014-05-15 12:30:00,22.81,22.86,22.81,22.85,20400.0,18.0957,18.1354,18.0957,18.1275,20400.0
2014-05-15 12:40:00,22.85,22.86,22.84,22.84,27400.0,18.1275,18.1354,18.1195,18.1195,27400.0
2014-05-15 12:50:00,22.84,22.89,22.84,22.87,27800.0,18.1195,18.1592,18.1195,18.1433,27800.0
2014-05-15 13:00:00,22.88,22.89,22.86,22.86,33800.0,18.1513,18.1592,18.1354,18.1354,33800.0
2014-05-15 13:10:00,22.86,22.87,22.85,22.87,48600.0,18.1354,18.1433,18.1275,18.1433,48600.0
2014-05-15 13:20:00,22.86,22.87,22.82,22.85,82400.0,18.1354,18.1433,18.1037,18.1275,82400.0
2014-05-15 13:30:00,22.85,22.88,22.85,22.86,46800.0,18.1275,18.1513,18.1275,18.1354,46800.0
2014-05-15 13:40:00,22.86,22.86,22.84,22.86,31600.0,18.1354,18.1354,18.1195,18.1354,31600.0
2014-05-15 13:50:00,22.86,22.9,22.86,22.88,46800.0,18.1354,18.1671,18.1354,18.1513,46800.0
2014-05-15 14:00:00,22.88,22.93,22.88,22.92,62000.0,18.1513,18.1909,18.1513,18.183,62000.0
2014-05-15 14:10:00,22.93,22.97,22.88,22.88,74000.0,18.1909,18.2227,18.1513,18.1513,74000.0
2014-05-15 14:20:00,22.88,22.9,22.86,22.88,66000.0,18.1513,18.1671,18.1354,18.1513,66000.0
2014-05-15 14:30:00,22.89,22.93,22.88,22.92,41800.0,18.1592,18.1909,18.1513,18.183,41800.0
2014-05-15 14:40:00,22.92,22.93,22.89,22.91,50000.0,18.183,18.1909,18.1592,18.1751,50000.0
2014-05-15 14:50:00,22.91,22.95,22.91,22.92,39200.0,18.1751,18.2068,18.1751,18.183,39200.0
2014-05-15 15:00:00,22.92,22.93,22.91,22.93,37600.0,18.183,18.1909,18.1751,18.1909,37600.0
2014-05-15 15:10:00,22.93,22.93,22.9,22.91,82200.0,18.1909,18.1909,18.1671,18.1751,82200.0
2014-05-15 15:20:00,22.91,22.91,22.88,22.89,54200.0,18.1751,18.1751,18.1513,18.1592,54200.0
2014-05-15 15:30:00,22.9,22.93,22.88,22.93,91800.0,18.1671,18.1909,18.1513,18.1909,91800.0
2014-05-15 15:40:00,22.93,22.93,22.91,22.92,95800.0,18.1909,18.1909,18.1751,18.183,95800.0
2014-05-15 15:50:00,22.91,22.93,22.91,22.93,267400.0,18.1751,18.1909,18.1751,18.1909,267400.0
2014-05-16 09:30:00,22.92,22.99,22.84,22.95,291800.0,18.183,18.2385,18.1195,18.2068,291800.0
2014-05-16 09:40:00,22.94,22.96,22.88,22.9,73000.0,18.1989,18.2147,18.1513,18.1671,73000.0
2014-05-16 09:50:00,22.9,23.0,22.89,22.98,49800.0,18.1671,18.2465,18.1592,18.2306,49800.0
2014-05-16 10:00:00,22.98,23.03,22.84,22.93,98200.0,18.2306,18.2703,18.1195,18.1909,98200.0
2014-05-16 10:10:00,22.92,23.0,22.91,22.97,136200.0,18.183,18.2465,18.1751,18.2227,136200.0
2014-05-16 10:20:00,22.96,22.98,22.93,22.95,142400.0,18.2147,18.2306,18.1909,18.2068,142400.0
2014-05-16 10:30:00,22.95,23.03,22.95,23.02,35800.0,18.2068,18.2703,18.2068,18.2623,35800.0
2014-05-16 10:40:00,23.03,23.04,23.0,23.03,35600.0,18.2703,18.2782,18.2465,18.2703,35600.0
2014-05-16 10:50:00,23.03,23.11,23.02,23.1,77200.0,18.2703,18.3337,18.2623,18.3258,77200.0
2014-05-16 11:00:00,23.1,23.11,23.08,23.11,60400.0,18.3258,18.3337,18.3099,18.3337,60400.0
2014-05-16 11:10:00,23.11,23.11,23.07,23.08,29000.0,18.3337,18.3337,18.302,18.3099,29000.0
2014-05-16 11:20:00,23.08,23.08,23.03,23.05,44800.0,18.3099,18.3099,18.2703,18.2861,44800.0
2014-05-16 11:30:00,23.05,23.07,23.04,23.04,54800.0,18.2861,18.302,18.2782,18.2782,54800.0
2014-05-16 11:40:00,23.05,23.06,23.04,23.06,30200.0,18.2861,18.2941,18.2782,18.2941,30200.0
2014-05-16 11:50:00,23.06,23.1,23.06,23.09,70200.0,18.2941,18.3258,18.2941,18.3179,70200.0
2014-05-16 12:00:00,23.08,23.1,23.07,23.07,29600.0,18.3099,18.3258,18.302,18.302,29600.0
2014-05-16 12:10:00,23.08,23.11,23.07,23.11,37600.0,18.3099,18.3337,18.302,18.3337,37600.0
2014-05-16 12:20:00,23.11,23.11,23.1,23.11,30400.0,18.3337,18.3337,18.3258,18.3337,30400.0
2014-05-16 12:30:00,23.11,23.11,23.1,23.11,23600.0,18.3337,18.3337,18.3258,18.3337,23600.0
2014-05-16 12:40:00,23.11,23.11,23.04,23.05,29800.0,18.3337,18.3337,18.2782,18.2861,29800.0
2014-05-16 12:50:00,23.05,23.09,23.05,23.08,69800.0,18.2861,18.3179,18.2861,18.3099,69800.0
2014-05-16 13:00:00,23.07,23.07,23.02,23.04,51000.0,18.302,18.302,18.2623,18.2782,51000.0
2014-05-16 13:10:00,23.04,23.05,23.04,23.04,40800.0,18.2782,18.2861,18.2782,18.2782,40800.0
2014-05-16 13:20:00,23.03,23.07,23.03,23.05,34000.0,18.2703,18.302,18.2703,18.2861,34000.0
2014-05-16 13:30:00,23.05,23.07,23.05,23.05,59200.0,18.2861,18.302,18.2861,18.2861,59200.0
2014-05-16 13:40:00,23.06,23.07,23.05,23.05,63600.0,18.2941,18.302,18.2861,18.2861,63600.0
2014-05-16 13:50:00,23.05,23.07,23.04,23.06,51000.0,18.2861,18.302,18.2782,18.2941,51000.0
2014-05-16 14:00:00,23.06,23.07,23.05,23.06,62000.0,18.2941,18.302,18.2861,18.2941,62000.0
2014-05-16 14:10:00,23.07,23.09,23.06,23.08,42400.0,18.302,18.3179,18.2941,18.3099,42400.0
2014-05-16 14:20:00,23.08,23.09,23.06,23.08,33400.0,18.3099,18.3179,18.2941,18.3099,33400.0
2014-05-16 14:30:00,23.08,23.11,23.08,23.1,31600.0,18.3099,18.3337,18.3099,18.3258,31600.0
2014-05-16 14:40:00,23.11,23.14,23.11,23.11,55200.0,18.3337,18.3575,18.3337,18.3337,55200.0
2014-05-16 14:50:00,23.11,23.16,23.11,23.16,38200.0,18.3337,18.3734,18.3337,18.3734,38200.0
2014-05-16 15:00:00,23.17,23.2,23.15,23.2,79000.0,18.3813,18.4051,18.3655,18.4051,79000.0
2014-05-16 15:10:00,23.2,23.23,23.2,23.2,60600.0,18.4051,18.4289,18.4051,18.4051,60600.0
2014-05-16 15:20:00,23.2,23.2,23.18,23.2,71200.0,18.4051,18.4051,18.3893,18.4051,71200.0
2014-05-16 15:30:00,23.2,23.24,23.2,23.2,116200.0,18.4051,18.4369,18.4051,18.4051,116200.0
2014-05-16 15:40:00,23.21,23.21,23.19,23.21,153200.0,18.4131,18.4131,18.3972,18.4131,153200.0
2014-05-16 15:50:00,23.2,23.21,23.18,23.2,279800.0,18.4051,18.4131,18.3893,18.4051,279800.0
2014-05-19 09:30:00,23.16,23.18,22.96,23.13,217800.0,18.5142,18.5302,18.3543,18.4902,217800.0
2014-05-19 09:40:00,23.14,23.22,23.14,23.21,44600.0,18.4982,18.5621,18.4982,18.5542,44600.0
2014-05-19 09:50:00,23.22,23.23,23.17,23.19,43000.0,18.5621,18.5701,18.5222,18.5382,43000.0
2014-05-19 10:00:00,23.19,23.22,23.14,23.17,41200.0,18.5382,18.5621,18.4982,18.5222,41200.0
2014-05-19 10:10:00,23.16,23.16,23.1,23.12,170600.0,18.5142,18.5142,18.4662,18.4822,170600.0
2014-05-19 10:20:00,23.12,23.18,23.11,23.15,148000.0,18.4822,18.5302,18.4742,18.5062,148000.0
2014-05-19 10:30:00,23.15,23.23,23.14,23.23,202400.0,18.5062,18.5701,18.4982,18.5701,202400.0
2014-05-19 10:40:00,23.23,23.29,23.23,23.27,86000.0,18.5701,18.6181,18.5701,18.6021,86000.0
2014-05-19 10:50:00,23.27,23.29,23.25,23.25,96400.0,18.6021,18.6181,18.5861,18.5861,96400.0
2014-05-19 11:00:00,23.25,23.26,23.24,23.24,141600.0,18.5861,18.5941,18.5781,18.5781,141600.0
2014-05-19 11:10:00,23.25,23.29,23.24,23.26,63200.0,18.5861,18.6181,18.5781,18.5941,63200.0
2014-05-19 11:20:00,23.26,23.28,23.25,23.25,26600.0,18.5941,18.6101,18.5861,18.5861,26600.0
2014-05-19 11:30:00,23.25,23.25,23.23,23.23,21800.0,18.5861,18.5861,18.5701,18.5701,21800.0
2014-05-19 11:40:00,23.23,23.25,23.23,23.25,14000.0,18.5701,18.5861,18.5701,18.5861,14000.0
2014-05-19 11:50:00,23.25,23.25,23.23,23.24,83000.0,18.5861,18.5861,18.5701,18.5781,83000.0
2014-05-19 12:00:00,23.24,23.27,23.21,23.27,53800.0,18.5781,18.6021,18.5542,18.6021,53800.0
2014-05-19 12:10:00,23.27,23.27,23.25,23.25,12400.0,18.6021,18.6021,18.5861,18.5861,12400.0
2014-05-19 12:20:00,23.25,23.28,23.25,23.26,77000.0,18.5861,18.6101,18.5861,18.5941,77000.0
2014-05-19 12:30:00,23.26,23.27,23.24,23.25,49800.0,18.5941,18.6021,18.5781,18.5861,49800.0
2014-05-19 12:40:00,23.27,23.27,23.25,23.26,17600.0,18.6021,18.6021,18.5861,18.5941,17600.0
2014-05-19 12:50:00,23.26,23.27,23.25,23.25,17400.0,18.5941,18.6021,18.5861,18.5861,17400.0
2014-05-19 13:00:00,23.25,23.27,23.25,23.25,14400.0,18.5861,18.6021,18.5861,18.5861,14400.0
2014-05-19 13:10:00,23.25,23.25,23.25,23.25,116600.0,18.5861,18.5861,18.5861,18.5861,116600.0
2014-05-19 13:20:00,23.25,23.27,23.25,23.25,116400.0,18.5861,18.6021,18.5861,18.5861,116400.0
2014-05-19 13:30:00,23.25,23.25,23.25,23.25,63400.0,18.5861,18.5861,18.5861,18.5861,63400.0
2014-05-19 13:40:00,23.25,23.25,23.25,23.25,61400.0,18.5861,18.5861,18.5861,18.5861,61400.0
2014-05-19 13:50:00,23.25,23.25,23.24,23.25,34600.0,18.5861,18.5861,18.5781,18.5861,34600.0
2014-05-19 14:00:00,23.25,23.25,23.24,23.24,31600.0,18.5861,18.5861,18.5781,18.5781,31600.0
2014-05-19 14:10:00,23.24,23.24,23.23,23.24,8800.0,18.5781,18.5781,18.5701,18.5781,8800.0
2014-05-19 14:20:00,23.24,23.24,23.22,23.23,27600.0,18.5781,18.5781,18.5621,18.5701,27600.0
2014-05-19 14:30:00,23.23,23.23,23.21,23.23,50400.0,18.5701,18.5701,18.5542,18.5701,50400.0
2014-05-19 14:40:00,23.23,23.25,23.23,23.23,44000.0,18.5701,18.5861,18.5701,18.5701,44000.0
2014-05-19 14:50:00,23.24,23.25,23.22,23.23,18000.0,18.5781,18.5861,18.5621,18.5701,18000.0
2014-05-19 15:00:00,23.23,23.25,23.23,23.23,23200.0,18.5701,18.5861,18.5701,18.5701,23200.0
2014-05-19 15:10:00,23.23,23.25,23.18,23.19,57600.0,18.5701,18.5861,18.5302,18.5382,57600.0
2014-05-19 15:20:00,23.19,23.21,23.19,23.2,47600.0,18.5382,18.5542,18.5382,18.5462,47600.0
2014-05-19 15:30:00,23.2,23.23,23.2,23.21,110800.0,18.5462,18.5701,18.5462,18.5542,110800.0
2014-05-19 15:40:00,23.21,23.22,23.18,23.19,50200.0,18.5542,18.5621,18.5302,18.5382,50200.0
2014-05-19 15:50:00,23.19,23.23,23.19,23.21,110400.0,18.5382,18.5701,18.5382,18.5542,110400.0
2014-05-20 09:30:00,23.2,23.25,23.07,23.21,59200.0,18.5462,18.5861,18.4422,18.5542,59200.0
2014-05-20 09:40:00,23.19,23.19,23.11,23.13,41400.0,18.5382,18.5382,18.4742,18.4902,41400.0
2014-05-20 09:50:00,23.13,23.19,23.12,23.17,25800.0,18.4902,18.5382,18.4822,18.5222,25800.0
2014-05-20 10:00:00,23.17,23.21,23.15,23.18,44000.0,18.5222,18.5542,18.5062,18.5302,44000.0
2014-05-20 10:10:00,23.19,23.21,23.17,23.17,41200.0,18.5382,18.5542,18.5222,18.5222,41200.0
2014-05-20 10:20:00,23.16,23.16,23.09,23.09,47400.0,18.5142,18.5142,18.4582,18.4582,47400.0
2014-05-20 10:30:00,23.1,23.12,23.08,23.11,34600.0,18.4662,18.4822,18.4502,18.4742,34600.0
2014-05-20 10:40:00,23.09,23.14,23.09,23.14,21000.0,18.4582,18.4982,18.4582,18.4982,21000.0
2014-05-20 10:50:00,23.13,23.18,23.13,23.18,17800.0,18.4902,18.5302,18.4902,18.5302,17800.0
2014-05-20 11:00:00,23.18,23.18,23.15,23.15,23400.0,18.5302,18.5302,18.5062,18.5062,23400.0
2014-05-20 11:10:00,23.15,23.16,23.13,23.14,30200.0,18.5062,18.5142,18.4902,18.4982,30200.0
2014-05-20 11:20:00,23.14,23.16,23.13,23.13,23200.0,18.4982,18.5142,18.4902,18.4902,23200.0
2014-05-20 11:30:00,23.13,23.18,23.13,23.17,25600.0,18.4902,18.5302,18.4902,18.5222,25600.0
2014-05-20 11:40:00,23.17,23.22,23.17,23.2,25800.0,18.5222,18.5621,18.5222,18.5462,25800.0
2014-05-20 11:50:00,23.2,23.2,23.17,23.18,20000.0,18.5462,18.5462,18.5222,18.5302,20000.0
2014-05-20 12:00:00,23.18,23.18,23.09,23.13,38200.0,18.5302,18.5302,18.4582,18.4902,38200.0
2014-05-20 12:10:00,23.11,23.12,23.09,23.12,26800.0,18.4742,18.4822,18.4582,18.4822,26800.0
2014-05-20 12:20:00,23.13,23.13,23.11,23.11,22800.0,18.4902,18.4902,18.4742,18.4742,22800.0
2014-05-20 12:30:00,23.11,23.11,23.05,23.06,25600.0,18.4742,18.4742,18.4262,18.4342,25600.0
2014-05-20 12:40:00,23.06,23.07,23.04,23.07,21600.0,18.4342,18.4422,18.4183,18.4422,21600.0
2014-05-20 12:50:00,23.07,23.09,23.07,23.07,15400.0,18.4422,18.4582,18.4422,18.4422,15400.0
2014-05-20 13:00:00,23.07,23.08,23.06,23.06,13200.0,18.4422,18.4502,18.4342,18.4342,13200.0
2014-05-20 13:10:00,23.06,23.06,23.0,23.02,22800.0,18.4342,18.4342,18.3863,18.4023,22800.0
2014-05-20 13:20:00,23.01,23.04,22.99,23.04,22600.0,18.3943,18.4183,18.3783,18.4183,22600.0
2014-05-20 13:30:00,23.04,23.07,23.02,23.02,24200.0,18.4183,18.4422,18.4023,18.4023,24200.0
2014-05-20 13:40:00,23.02,23.02,22.97,22.98,35600.0,18.4023,18.4023,18.3623,18.3703,35600.0
2014-05-20 13:50:00,22.98,22.98,22.94,22.96,105200.0,18.3703,18.3703,18.3383,18.3543,105200.0
2014-05-20 14:00:00,22.95,23.0,22.95,22.97,48000.0,18.3463,18.3863,18.3463,18.3623,48000.0
2014-05-20 14:10:00,22.98,23.01,22.98,23.01,28600.0,18.3703,18.3943,18.3703,18.3943,28600.0
2014-05-20 14:20:00,23.02,23.02,22.99,23.0,19600.0,18.4023,18.4023,18.3783,18.3863,19600.0
2014-05-20 14:30:00,23.0,23.0,22.96,22.97,59000.0,18.3863,18.3863,18.3543,18.3623,59000.0
2014-05-20 14:40:00,22.97,22.99,22.96,22.99,22800.0,18.3623,18.3783,18.3543,18.3783,22800.0
2014-05-20 14:50:00,22.99,22.99,22.97,22.97,54000.0,18.3783,18.3783,18.3623,18.3623,54000.0
2014-05-20 15:00:00,22.97,22.99,22.97,22.98,70200.0,18.3623,18.3783,18.3623,18.3703,70200.0
2014-05-20 15:10:00,22.99,23.0,22.98,22.99,65000.0,18.3783,18.3863,18.3703,18.3783,65000.0
2014-05-20 15:20:00,22.99,23.0,22.97,22.98,50600.0,18.3783,18.3863,18.3623,18.3703,50600.0
2014-05-20 15:30:00,22.99,23.05,22.99,23.04,53600.0,18.3783,18.4262,18.3783,18.4183,53600.0
2014-05-20 15:40:00,23.04,23.04,23.02,23.03,69000.0,18.4183,18.4183,18.4023,18.4103,69000.0
2014-05-20 15:50:00,23.03,23.04,23.0,23.0,188600.0,18.4103,18.4183,18.3863,18.3863,188600.0
2014-05-21 09:30:00,23.07,23.2,23.07,23.17,41000.0,18.4422,18.5462,18.4422,18.5222,41000.0
2014-05-21 09:40:00,23.18,23.18,23.14,23.16,31000.0,18.5302,18.5302,18.4982,18.5142,31000.0
2014-05-21 09:50:00,23.17,23.26,23.16,23.25,70400.0,18.5222,18.5941,18.5142,18.5861,70400.0
2014-05-21 10:00:00,23.25,23.26,23.22,23.24,68000.0,18.5861,18.5941,18.5621,18.5781,68000.0
2014-05-21 10:10:00,23.24,23.24,23.18,23.18,41600.0,18.5781,18.5781,18.5302,18.5302,41600.0
2014-05-21 10:20:00,23.18,23.18,23.11,23.15,50000.0,18.5302,18.5302,18.4742,18.5062,50000.0
2014-05-21 10:30:00,23.15,23.2,23.15,23.2,25200.0,18.5062,18.5462,18.5062,18.5462,25200.0
2014-05-21 10:40:00,23.2,23.2,23.17,23.18,29600.0,18.5462,18.5462,18.5222,18.5302,29600.0
2014-05-21 10:50:00,23.18,23.21,23.17,23.18,27200.0,18.5302,18.5542,18.5222,18.5302,27200.0
2014-05-21 11:00:00,23.18,23.21,23.16,23.2,29800.0,18.5302,18.5542,18.5142,18.5462,29800.0
2014-05-21 11:10:00,23.21,23.22,23.17,23.17,25000.0,18.5542,18.5621,18.5222,18.5222,25000.0
2014-05-21 11:20:00,23.17,23.18,23.14,23.15,28000.0,18.5222,18.5302,18.4982,18.5062,28000.0
2014-05-21 11:30:00,23.15,23.17,23.14,23.15,25400.0,18.5062,18.5222,18.4982,18.5062,25400.0
2014-05-21 11:40:00,23.14,23.14,23.08,23.08,46800.0,18.4982,18.4982,18.4502,18.4502,46800.0
2014-05-21 11:50:00,23.09,23.13,23.08,23.13,29400.0,18.4582,18.4902,18.4502,18.4902,29400.0
2014-05-21 12:00:00,23.13,23.13,23.1,23.1,35400.0,18.4902,18.4902,18.4662,18.4662,35400.0
2014-05-21 12:10:00,23.1,23.11,23.09,23.1,34200.0,18.4662,18.4742,18.4582,18.4662,34200.0
2014-05-21 12:20:00,23.1,23.13,23.1,23.11,30600.0,18.4662,18.4902,18.4662,18.4742,30600.0
2014-05-21 12:30:00,23.11,23.11,23.1,23.11,22800.0,18.4742,18.4742,18.4662,18.4742,22800.0
2014-05-21 12:40:00,23.12,23.13,23.11,23.13,21600.0,18.4822,18.4902,18.4742,18.4902,21600.0
2014-05-21 12:50:00,23.13,23.13,23.11,23.13,20200.0,18.4902,18.4902,18.4742,18.4902,20200.0
2014-05-21 13:00:00,23.13,23.14,23.11,23.14,30400.0,18.4902,18.4982,18.4742,18.4982,30400.0
2014-05-21 13:10:00,23.15,23.16,23.14,23.15,43800.0,18.5062,18.5142,18.4982,18.5062,43800.0
2014-05-21 13:20:00,23.15,23.15,23.11,23.11,17600.0,18.5062,18.5062,18.4742,18.4742,17600.0
2014-05-21 13:30:00,23.11,23.11,23.08,23.11,57200.0,18.4742,18.4742,18.4502,18.4742,57200.0
2014-05-21 13:40:00,23.11,23.11,23.09,23.09,39200.0,18.4742,18.4742,18.4582,18.4582,39200.0
2014-05-21 13:50:00,23.09,23.11,23.09,23.09,35800.0,18.4582,18.4742,18.4582,18.4582,35800.0
2014-05-21 14:00:00,23.09,23.12,23.06,23.06,38800.0,18.4582,18.4822,18.4342,18.4342,38800.0
2014-05-21 14:10:00,23.07,23.07,23.02,23.05,29800.0,18.4422,18.4422,18.4023,18.4262,29800.0
2014-05-21 14:20:00,23.05,23.09,23.05,23.08,38800.0,18.4262,18.4582,18.4262,18.4502,38800.0
2014-05-21 14:30:00,23.08,23.09,23.06,23.09,18800.0,18.4502,18.4582,18.4342,18.4582,18800.0
2014-05-21 14:40:00,23.09,23.11,23.09,23.11,26600.0,18.4582,18.4742,18.4582,18.4742,26600.0
2014-05-21 14:50:00,23.11,23.12,23.1,23.11,42200.0,18.4742,18.4822,18.4662,18.4742,42200.0
2014-05-21 15:00:00,23.11,23.12,23.1,23.12,28600.0,18.4742,18.4822,18.4662,18.4822,28600.0
2014-05-21 15:10:00,23.12,23.18,23.12,23.18,75000.0,18.4822,18.5302,18.4822,18.5302,75000.0
2014-05-21 15:20:00,23.18,23.18,23.15,23.15,41400.0,18.5302,18.5302,18.5062,18.5062,41400.0
2014-05-21 15:30:00,23.15,23.17,23.15,23.16,35000.0,18.5062,18.5222,18.5062,18.5142,35000.0
2014-05-21 15:40:00,23.16,23.16,23.14,23.14,47000.0,18.5142,18.5142,18.4982,18.4982,47000.0
2014-05-21 15:50:00,23.14,23.17,23.14,23.17,185400.0,18.4982,18.5222,18.4982,18.5222,185400.0
2014-05-22 09:30:00,23.23,23.3,23.17,23.28,85000.0,18.5701,18.6261,18.5222,18.6101,85000.0
2014-05-22 09:40:00,23.28,23.4,23.27,23.4,32000.0,18.6101,18.706,18.6021,18.706,32000.0
2014-05-22 09:50:00,23.4,23.53,23.39,23.53,62400.0,18.706,18.81,18.698,18.81,62400.0
2014-05-22 10:00:00,23.54,23.56,23.47,23.5,163600.0,18.818,18.8339,18.762,18.786,163600.0
2014-05-22 10:10:00,23.5,23.5,23.43,23.45,39200.0,18.786,18.786,18.73,18.746,39200.0
2014-05-22 10:20:00,23.45,23.47,23.42,23.43,37800.0,18.746,18.762,18.722,18.73,37800.0
2014-05-22 10:30:00,23.44,23.45,23.42,23.45,36800.0,18.738,18.746,18.722,18.746,36800.0
2014-05-22 10:40:00,23.45,23.48,23.42,23.47,47400.0,18.746,18.77,18.722,18.762,47400.0
2014-05-22 10:50:00,23.48,23.5,23.48,23.48,47600.0,18.77,18.786,18.77,18.77,47600.0
2014-05-22 11:00:00,23.49,23.49,23.47,23.48,35200.0,18.778,18.778,18.762,18.77,35200.0
2014-05-22 11:10:00,23.48,23.48,23.45,23.48,31200.0,18.77,18.77,18.746,18.77,31200.0
2014-05-22 11:20:00,23.48,23.48,23.46,23.46,30600.0,18.77,18.77,18.754,18.754,30600.0
2014-05-22 11:30:00,23.46,23.47,23.42,23.42,33600.0,18.754,18.762,18.722,18.722,33600.0
2014-05-22 11:40:00,23.43,23.45,23.42,23.43,45600.0,18.73,18.746,18.722,18.73,45600.0
2014-05-22 11:50:00,23.43,23.43,23.41,23.41,70400.0,18.73,18.73,18.714,18.714,70400.0
2014-05-22 12:00:00,23.41,23.43,23.39,23.4,94000.0,18.714,18.73,18.698,18.706,94000.0
2014-05-22 12:10:00,23.39,23.39,23.37,23.38,98800.0,18.698,18.698,18.6821,18.69,98800.0
2014-05-22 12:20:00,23.38,23.38,23.35,23.36,53200.0,18.69,18.69,18.6661,18.6741,53200.0
2014-05-22 12:30:00,23.36,23.36,23.36,23.36,26200.0,18.6741,18.6741,18.6741,18.6741,26200.0
2014-05-22 12:40:00,23.36,23.36,23.33,23.33,78800.0,18.6741,18.6741,18.6501,18.6501,78800.0
2014-05-22 12:50:00,23.33,23.33,23.32,23.32,14200.0,18.6501,18.6501,18.6421,18.6421,14200.0
2014-05-22 13:00:00,23.32,23.34,23.32,23.34,13000.0,18.6421,18.6581,18.6421,18.6581,13000.0
2014-05-22 13:10:00,23.34,23.35,23.33,23.33,19000.0,18.6581,18.6661,18.6501,18.6501,19000.0
2014-05-22 13:20:00,23.32,23.36,23.32,23.36,18000.0,18.6421,18.6741,18.6421,18.6741,18000.0
2014-05-22 13:30:00,23.36,23.36,23.34,23.36,30200.0,18.6741,18.6741,18.6581,18.6741,30200.0
2014-05-22 13:40:00,23.36,23.36,23.32,23.33,214000.0,18.6741,18.6741,18.6421,18.6501,214000.0
2014-05-22 13:50:00,23.33,23.33,23.3,23.3,43400.0,18.6501,18.6501,18.6261,18.6261,43400.0
2014-05-22 14:00:00,23.3,23.33,23.25,23.25,161000.0,18.6261,18.6501,18.5861,18.5861,161000.0
2014-05-22 14:10:00,23.25,23.25,23.22,23.22,78600.0,18.5861,18.5861,18.5621,18.5621,78600.0
2014-05-22 14:20:00,23.22,23.23,23.22,23.22,72200.0,18.5621,18.5701,18.5621,18.5621,72200.0
2014-05-22 14:30:00,23.22,23.23,23.21,23.23,48400.0,18.5621,18.5701,18.5542,18.5701,48400.0
2014-05-22 14:40:00,23.22,23.25,23.22,23.24,50800.0,18.5621,18.5861,18.5621,18.5781,50800.0
2014-05-22 14:50:00,23.25,23.25,23.23,23.23,76800.0,18.5861,18.5861,18.5701,18.5701,76800.0
2014-05-22 15:00:00,23.23,23.23,23.18,23.18,125200.0,18.5701,18.5701,18.5302,18.5302,125200.0
2014-05-22 15:10:00,23.18,23.19,23.17,23.18,108000.0,18.5302,18.5382,18.5222,18.5302,108000.0
2014-05-22 15:20:00,23.19,23.19,23.16,23.16,104400.0,18.5382,18.5382,18.5142,18.5142,104400.0
2014-05-22 15:30:00,23.16,23.17,23.15,23.17,107600.0,18.5142,18.5222,18.5062,18.5222,107600.0
2014-05-22 15:40:00,23.17,23.18,23.15,23.18,109400.0,18.5222,18.5302,18.5062,18.5302,109400.0
2014-05-22 15:50:00,23.18,23.24,23.18,23.22,287400.0,18.5302,18.5781,18.5302,18.5621,287400.0
2014-05-23 09:30:00,23.21,23.25,23.1,23.1,58000.0,18.5542,18.5861,18.4662,18.4662,58000.0
2014-05-23 09:40:00,23.11,23.18,23.1,23.15,23600.0,18.4742,18.5302,18.4662,18.5062,23600.0
2014-05-23 09:50:00,23.14,23.17,23.11,23.16,53000.0,18.4982,18.5222,18.4742,18.5142,53000.0
2014-05-23 10:00:00,23.16,23.22,23.15,23.17,103800.0,18.5142,18.5621,18.5062,18.5222,103800.0
2014-05-23 10:10:00,23.17,23.2,23.17,23.18,22800.0,18.5222,18.5462,18.5222,18.5302,22800.0
2014-05-23 10:20:00,23.18,23.23,23.18,23.23,23000.0,18.5302,18.5701,18.5302,18.5701,23000.0
2014-05-23 10:30:00,23.23,23.25,23.23,23.23,26000.0,18.5701,18.5861,18.5701,18.5701,26000.0
2014-05-23 10:40:00,23.24,23.27,23.23,23.26,50600.0,18.5781,18.6021,18.5701,18.5941,50600.0
2014-05-23 10:50:00,23.26,23.27,23.24,23.25,31000.0,18.5941,18.6021,18.5781,18.5861,31000.0
2014-05-23 11:00:00,23.25,23.28,23.25,23.27,51800.0,18.5861,18.6101,18.5861,18.6021,51800.0
2014-05-23 11:10:00,23.28,23.29,23.26,23.28,24600.0,18.6101,18.6181,18.5941,18.6101,24600.0
2014-05-23 11:20:00,23.28,23.28,23.27,23.27,24800.0,18.6101,18.6101,18.6021,18.6021,24800.0
2014-05-23 11:30:00,23.27,23.28,23.27,23.28,18400.0,18.6021,18.6101,18.6021,18.6101,18400.0
2014-05-23 11:40:00,23.28,23.28,23.25,23.25,26400.0,18.6101,18.6101,18.5861,18.5861,26400.0
2014-05-23 11:50:00,23.25,23.25,23.24,23.25,29800.0,18.5861,18.5861,18.5781,18.5861,29800.0
2014-05-23 12:00:00,23.25,23.28,23.25,23.26,36200.0,18.5861,18.6101,18.5861,18.5941,36200.0
2014-05-23 12:10:00,23.26,23.27,23.25,23.27,19600.0,18.5941,18.6021,18.5861,18.6021,19600.0
2014-05-23 12:20:00,23.27,23.28,23.27,23.27,26400.0,18.6021,18.6101,18.6021,18.6021,26400.0
2014-05-23 12:30:00,23.27,23.28,23.25,23.26,41000.0,18.6021,18.6101,18.5861,18.5941,41000.0
2014-05-23 12:40:00,23.27,23.29,23.25,23.28,31200.0,18.6021,18.6181,18.5861,18.6101,31200.0
2014-05-23 12:50:00,23.28,23.29,23.27,23.28,22000.0,18.6101,18.6181,18.6021,18.6101,22000.0
2014-05-23 13:00:00,23.28,23.28,23.27,23.28,32400.0,18.6101,18.6101,18.6021,18.6101,32400.0
2014-05-23 13:10:00,23.28,23.28,23.25,23.27,39800.0,18.6101,18.6101,18.5861,18.6021,39800.0
2014-05-23 13:20:00,23.27,23.31,23.27,23.3,24600.0,18.6021,18.6341,18.6021,18.6261,24600.0
2014-05-23 13:30:00,23.3,23.33,23.3,23.33,21400.0,18.6261,18.6501,18.6261,18.6501,21400.0
2014-05-23 13:40:00,23.33,23.35,23.32,23.35,16800.0,18.6501,18.6661,18.6421,18.6661,16800.0
2014-05-23 13:50:00,23.34,23.35,23.33,23.34,17000.0,18.6581,18.6661,18.6501,18.6581,17000.0
2014-05-23 14:00:00,23.34,23.35,23.33,23.35,18000.0,18.6581,18.6661,18.6501,18.6661,18000.0
2014-05-23 14:10:00,23.35,23.35,23.33,23.33,16800.0,18.6661,18.6661,18.6501,18.6501,16800.0
2014-05-23 14:20:00,23.33,23.34,23.33,23.34,10800.0,18.6501,18.6581,18.6501,18.6581,10800.0
2014-05-23 14:30:00,23.33,23.35,23.33,23.35,14200.0,18.6501,18.6661,18.6501,18.6661,14200.0
2014-05-23 14:40:00,23.34,23.35,23.34,23.35,15600.0,18.6581,18.6661,18.6581,18.6661,15600.0
2014-05-23 14:50:00,23.34,23.36,23.34,23.34,35400.0,18.6581,18.6741,18.6581,18.6581,35400.0
2014-05-23 15:00:00,23.34,23.35,23.33,23.34,188400.0,18.6581,18.6661,18.6501,18.6581,188400.0
2014-05-23 15:10:00,23.33,23.33,23.32,23.32,52600.0,18.6501,18.6501,18.6421,18.6421,52600.0
2014-05-23 15:20:00,23.32,23.34,23.32,23.34,54600.0,18.6421,18.6581,18.6421,18.6581,54600.0
2014-05-23 15:30:00,23.34,23.34,23.32,23.34,42600.0,18.6581,18.6581,18.6421,18.6581,42600.0
2014-05-23 15:40:00,23.34,23.35,23.34,23.35,137800.0,18.6581,18.6661,18.6581,18.6661,137800.0
2014-05-23 15:50:00,23.34,23.35,23.33,23.33,97800.0,18.6581,18.6661,18.6501,18.6501,97800.0
2014-05-27 09:30:00,23.43,23.45,23.33,23.39,64600.0,18.73,18.746,18.6501,18.698,64600.0
2014-05-27 09:40:00,23.39,23.52,23.39,23.52,104400.0,18.698,18.802,18.698,18.802,104400.0
2014-05-27 09:50:00,23.53,23.56,23.52,23.53,71200.0,18.81,18.8339,18.802,18.81,71200.0
2014-05-27 10:00:00,23.53,23.57,23.52,23.56,61200.0,18.81,18.8419,18.802,18.8339,61200.0
2014-05-27 10:10:00,23.56,23.56,23.52,23.55,134200.0,18.8339,18.8339,18.802,18.8259,134200.0
2014-05-27 10:20:00,23.55,23.6,23.54,23.58,39000.0,18.8259,18.8659,18.818,18.8499,39000.0
2014-05-27 10:30:00,23.59,23.6,23.58,23.6,34200.0,18.8579,18.8659,18.8499,18.8659,34200.0
2014-05-27 10:40:00,23.6,23.63,23.59,23.61,78800.0,18.8659,18.8899,18.8579,18.8739,78800.0
2014-05-27 10:50:00,23.62,23.63,23.61,23.62,85800.0,18.8819,18.8899,18.8739,18.8819,85800.0
2014-05-27 11:00:00,23.62,23.63,23.61,23.63,41800.0,18.8819,18.8899,18.8739,18.8899,41800.0
2014-05-27 11:10:00,23.63,23.63,23.59,23.59,30800.0,18.8899,18.8899,18.8579,18.8579,30800.0
2014-05-27 11:20:00,23.59,23.6,23.57,23.58,59800.0,18.8579,18.8659,18.8419,18.8499,59800.0
2014-05-27 11:30:00,23.59,23.59,23.57,23.58,52000.0,18.8579,18.8579,18.8419,18.8499,52000.0
2014-05-27 11:40:00,23.58,23.59,23.57,23.59,63000.0,18.8499,18.8579,18.8419,18.8579,63000.0
2014-05-27 11:50:00,23.59,23.6,23.58,23.58,46000.0,18.8579,18.8659,18.8499,18.8499,46000.0
2014-05-27 12:00:00,23.58,23.6,23.58,23.6,17200.0,18.8499,18.8659,18.8499,18.8659,17200.0
2014-05-27 12:10:00,23.61,23.61,23.57,23.57,21600.0,18.8739,18.8739,18.8419,18.8419,21600.0
2014-05-27 12:20:00,23.58,23.58,23.55,23.55,28800.0,18.8499,18.8499,18.8259,18.8259,28800.0
2014-05-27 12:30:00,23.55,23.59,23.55,23.58,41400.0,18.8259,18.8579,18.8259,18.8499,41400.0
2014-05-27 12:40:00,23.59,23.61,23.57,23.6,41600.0,18.8579,18.8739,18.8419,18.8659,41600.0
2014-05-27 12:50:00,23.61,23.61,23.59,23.59,28000.0,18.8739,18.8739,18.8579,18.8579,28000.0
2014-05-27 13:00:00,23.6,23.6,23.59,23.6,18600.0,18.8659,18.8659,18.8579,18.8659,18600.0
2014-05-27 13:10:00,23.6,23.6,23.58,23.58,21000.0,18.8659,18.8659,18.8499,18.8499,21000.0
2014-05-27 13:20:00,23.58,23.59,23.57,23.57,24000.0,18.8499,18.8579,18.8419,18.8419,24000.0
2014-05-27 13:30:00,23.57,23.59,23.57,23.58,34400.0,18.8419,18.8579,18.8419,18.8499,34400.0
2014-05-27 13:40:00,23.58,23.61,23.57,23.61,32200.0,18.8499,18.8739,18.8419,18.8739,32200.0
2014-05-27 13:50:00,23.6,23.61,23.59,23.61,31400.0,18.8659,18.8739,18.8579,18.8739,31400.0
2014-05-27 14:00:00,23.61,23.61,23.59,23.6,86000.0,18.8739,18.8739,18.8579,18.8659,86000.0
2014-05-27 14:10:00,23.6,23.6,23.58,23.59,42600.0,18.8659,18.8659,18.8499,18.8579,42600.0
2014-05-27 14:20:00,23.58,23.61,23.58,23.59,46600.0,18.8499,18.8739,18.8499,18.8579,46600.0
2014-05-27 14:30:00,23.58,23.61,23.58,23.59,30400.0,18.8499,18.8739,18.8499,18.8579,30400.0
2014-05-27 14:40:00,23.59,23.61,23.59,23.61,20800.0,18.8579,18.8739,18.8579,18.8739,20800.0
2014-05-27 14:50:00,23.61,23.62,23.6,23.61,21000.0,18.8739,18.8819,18.8659,18.8739,21000.0
2014-05-27 15:00:00,23.61,23.62,23.61,23.61,29800.0,18.8739,18.8819,18.8739,18.8739,29800.0
2014-05-27 15:10:00,23.61,23.63,23.61,23.62,33000.0,18.8739,18.8899,18.8739,18.8819,33000.0
2014-05-27 15:20:00,23.63,23.63,23.61,23.62,24600.0,18.8899,18.8899,18.8739,18.8819,24600.0
2014-05-27 15:30:00,23.62,23.63,23.6,23.63,53200.0,18.8819,18.8899,18.8659,18.8899,53200.0
2014-05-27 15:40:00,23.62,23.63,23.6,23.6,62400.0,18.8819,18.8899,18.8659,18.8659,62400.0
2014-05-27 15:50:00,23.61,23.61,23.61,23.61,151200.0,18.8739,18.8739,18.8739,18.8739,151200.0
2014-05-28 09:30:00,23.57,23.63,23.5,23.6,45600.0,18.8419,18.8899,18.786,18.8659,45600.0
2014-05-28 09:40:00,23.6,23.74,23.6,23.71,37800.0,18.8659,18.9778,18.8659,18.9539,37800.0
2014-05-28 09:50:00,23.71,23.75,23.66,23.67,55200.0,18.9539,18.9858,18.9139,18.9219,55200.0
2014-05-28 10:00:00,23.67,23.67,23.6,23.61,41000.0,18.9219,18.9219,18.8659,18.8739,41000.0
2014-05-28 10:10:00,23.61,23.61,23.57,23.58,32800.0,18.8739,18.8739,18.8419,18.8499,32800.0
2014-05-28 10:20:00,23.58,23.62,23.58,23.61,34200.0,18.8499,18.8819,18.8499,18.8739,34200.0
2014-05-28 10:30:00,23.61,23.61,23.58,23.6,55800.0,18.8739,18.8739,18.8499,18.8659,55800.0
2014-05-28 10:40:00,23.59,23.6,23.57,23.59,20800.0,18.8579,18.8659,18.8419,18.8579,20800.0
2014-05-28 10:50:00,23.6,23.65,23.59,23.64,23200.0,18.8659,18.9059,18.8579,18.8979,23200.0
2014-05-28 11:00:00,23.65,23.66,23.64,23.66,41400.0,18.9059,18.9139,18.8979,18.9139,41400.0
2014-05-28 11:10:00,23.66,23.66,23.64,23.64,103800.0,18.9139,18.9139,18.8979,18.8979,103800.0
2014-05-28 11:20:00,23.65,23.65,23.61,23.61,23800.0,18.9059,18.9059,18.8739,18.8739,23800.0
2014-05-28 11:30:00,23.61,23.65,23.61,23.65,23000.0,18.8739,18.9059,18.8739,18.9059,23000.0
2014-05-28 11:40:00,23.64,23.66,23.62,23.64,89200.0,18.8979,18.9139,18.8819,18.8979,89200.0
2014-05-28 11:50:00,23.64,23.65,23.63,23.65,15800.0,18.8979,18.9059,18.8899,18.9059,15800.0
2014-05-28 12:00:00,23.65,23.68,23.65,23.68,38800.0,18.9059,18.9299,18.9059,18.9299,38800.0
2014-05-28 12:10:00,23.68,23.7,23.68,23.7,82000.0,18.9299,18.9459,18.9299,18.9459,82000.0
2014-05-28 12:20:00,23.7,23.7,23.64,23.64,39000.0,18.9459,18.9459,18.8979,18.8979,39000.0
2014-05-28 12:30:00,23.64,23.65,23.64,23.65,27800.0,18.8979,18.9059,18.8979,18.9059,27800.0
2014-05-28 12:40:00,23.64,23.65,23.63,23.65,32600.0,18.8979,18.9059,18.8899,18.9059,32600.0
2014-05-28 12:50:00,23.65,23.66,23.64,23.65,25400.0,18.9059,18.9139,18.8979,18.9059,25400.0
2014-05-28 13:00:00,23.65,23.67,23.65,23.67,35800.0,18.9059,18.9219,18.9059,18.9219,35800.0
2014-05-28 13:10:00,23.67,23.72,23.67,23.71,34600.0,18.9219,18.9618,18.9219,18.9539,34600.0
2014-05-28 13:20:00,23.71,23.71,23.68,23.68,26000.0,18.9539,18.9539,18.9299,18.9299,26000.0
2014-05-28 13:30:00,23.69,23.7,23.68,23.68,24400.0,18.9379,18.9459,18.9299,18.9299,24400.0
2014-05-28 13:40:00,23.69,23.69,23.65,23.66,33600.0,18.9379,18.9379,18.9059,18.9139,33600.0
2014-05-28 13:50:00,23.65,23.68,23.65,23.68,21200.0,18.9059,18.9299,18.9059,18.9299,21200.0
2014-05-28 14:00:00,23.68,23.68,23.66,23.67,36400.0,18.9299,18.9299,18.9139,18.9219,36400.0
2014-05-28 14:10:00,23.67,23.67,23.66,23.67,29800.0,18.9219,18.9219,18.9139,18.9219,29800.0
2014-05-28 14:20:00,23.67,23.68,23.66,23.67,28000.0,18.9219,18.9299,18.9139,18.9219,28000.0
2014-05-28 14:30:00,23.66,23.68,23.65,23.67,45600.0,18.9139,18.9299,18.9059,18.9219,45600.0
2014-05-28 14:40:00,23.67,23.67,23.66,23.67,43600.0,18.9219,18.9219,18.9139,18.9219,43600.0
2014-05-28 14:50:00,23.67,23.7,23.67,23.69,29000.0,18.9219,18.9459,18.9219,18.9379,29000.0
2014-05-28 15:00:00,23.69,23.7,23.68,23.69,41400.0,18.9379,18.9459,18.9299,18.9379,41400.0
2014-05-28 15:10:00,23.7,23.7,23.67,23.7,61800.0,18.9459,18.9459,18.9219,18.9459,61800.0
2014-05-28 15:20:00,23.7,23.7,23.67,23.67,40800.0,18.9459,18.9459,18.9219,18.9219,40800.0
2014-05-28 15:30:00,23.67,23.69,23.67,23.69,47000.0,18.9219,18.9379,18.9219,18.9379,47000.0
2014-05-28 15:40:00,23.69,23.69,23.66,23.67,78200.0,18.9379,18.9379,18.9139,18.9219,78200.0
2014-05-28 15:50:00,23.67,23.67,23.63,23.63,223600.0,18.9219,18.9219,18.8899,18.8899,223600.0
2014-05-29 09:30:00,23.72,23.75,23.68,23.72,66000.0,18.9618,18.9858,18.9299,18.9618,66000.0
2014-05-29 09:40:00,23.72,23.75,23.67,23.67,30400.0,18.9618,18.9858,18.9219,18.9219,30400.0
2014-05-29 09:50:00,23.67,23.71,23.66,23.7,23000.0,18.9219,18.9539,18.9139,18.9459,23000.0
2014-05-29 10:00:00,23.7,23.72,23.63,23.64,43400.0,18.9459,18.9618,18.8899,18.8979,43400.0
2014-05-29 10:10:00,23.64,23.66,23.59,23.61,76200.0,18.8979,18.9139,18.8579,18.8739,76200.0
2014-05-29 10:20:00,23.61,23.65,23.61,23.65,24600.0,18.8739,18.9059,18.8739,18.9059,24600.0
2014-05-29 10:30:00,23.65,23.68,23.61,23.63,46400.0,18.9059,18.9299,18.8739,18.8899,46400.0
2014-05-29 10:40:00,23.62,23.7,23.62,23.68,18000.0,18.8819,18.9459,18.8819,18.9299,18000.0
2014-05-29 10:50:00,23.68,23.7,23.66,23.69,18000.0,18.9299,18.9459,18.9139,18.9379,18000.0
2014-05-29 11:00:00,23.7,23.74,23.68,23.74,41400.0,18.9459,18.9778,18.9299,18.9778,41400.0
2014-05-29 11:10:00,23.74,23.74,23.72,23.73,12800.0,18.9778,18.9778,18.9618,18.9698,12800.0
2014-05-29 11:20:00,23.74,23.75,23.73,23.75,34200.0,18.9778,18.9858,18.9698,18.9858,34200.0
2014-05-29 11:30:00,23.75,23.77,23.74,23.75,48600.0,18.9858,19.0018,18.9778,18.9858,48600.0
2014-05-29 11:40:00,23.74,23.74,23.73,23.73,16800.0,18.9778,18.9778,18.9698,18.9698,16800.0
2014-05-29 11:50:00,23.73,23.73,23.71,23.72,23200.0,18.9698,18.9698,18.9539,18.9618,23200.0
2014-05-29 12:00:00,23.73,23.78,23.72,23.78,26800.0,18.9698,19.0098,18.9618,19.0098,26800.0
2014-05-29 12:10:00,23.78,23.78,23.74,23.75,23800.0,19.0098,19.0098,18.9778,18.9858,23800.0
2014-05-29 12:20:00,23.75,23.75,23.71,23.72,20000.0,18.9858,18.9858,18.9539,18.9618,20000.0
2014-05-29 12:30:00,23.73,23.74,23.73,23.73,13000.0,18.9698,18.9778,18.9698,18.9698,13000.0
2014-05-29 12:40:00,23.73,23.73,23.72,23.72,17200.0,18.9698,18.9698,18.9618,18.9618,17200.0
2014-05-29 12:50:00,23.72,23.73,23.71,23.73,13600.0,18.9618,18.9698,18.9539,18.9698,13600.0
2014-05-29 13:00:00,23.73,23.73,23.68,23.68,41400.0,18.9698,18.9698,18.9299,18.9299,41400.0
2014-05-29 13:10:00,23.68,23.68,23.65,23.65,18800.0,18.9299,18.9299,18.9059,18.9059,18800.0
2014-05-29 13:20:00,23.65,23.65,23.63,23.64,14800.0,18.9059,18.9059,18.8899,18.8979,14800.0
2014-05-29 13:30:00,23.63,23.65,23.63,23.65,11600.0,18.8899,18.9059,18.8899,18.9059,11600.0
2014-05-29 13:40:00,23.64,23.68,23.64,23.67,23400.0,18.8979,18.9299,18.8979,18.9219,23400.0
2014-05-29 13:50:00,23.67,23.68,23.67,23.68,26200.0,18.9219,18.9299,18.9219,18.9299,26200.0
2014-05-29 14:00:00,23.68,23.68,23.66,23.66,31800.0,18.9299,18.9299,18.9139,18.9139,31800.0
2014-05-29 14:10:00,23.66,23.68,23.66,23.66,22800.0,18.9139,18.9299,18.9139,18.9139,22800.0
2014-05-29 14:20:00,23.66,23.66,23.65,23.65,23600.0,18.9139,18.9139,18.9059,18.9059,23600.0
2014-05-29 14:30:00,23.65,23.66,23.64,23.65,41000.0,18.9059,18.9139,18.8979,18.9059,41000.0
2014-05-29 14:40:00,23.64,23.65,23.59,23.6,89600.0,18.8979,18.9059,18.8579,18.8659,89600.0
2014-05-29 14:50:00,23.6,23.6,23.57,23.58,85400.0,18.8659,18.8659,18.8419,18.8499,85400.0
2014-05-29 15:00:00,23.58,23.6,23.58,23.58,38400.0,18.8499,18.8659,18.8499,18.8499,38400.0
2014-05-29 15:10:00,23.58,23.58,23.56,23.56,57400.0,18.8499,18.8499,18.8339,18.8339,57400.0
2014-05-29 15:20:00,23.57,23.58,23.56,23.58,67600.0,18.8419,18.8499,18.8339,18.8499,67600.0
2014-05-29 15:30:00,23.58,23.61,23.58,23.6,42200.0,18.8499,18.8739,18.8499,18.8659,42200.0
2014-05-29 15:40:00,23.6,23.62,23.59,23.62,69400.0,18.8659,18.8819,18.8579,18.8819,69400.0
2014-05-29 15:50:00,23.63,23.66,23.63,23.66,177600.0,18.8899,18.9139,18.8899,18.9139,177600.0
2014-05-30 09:30:00,23.7,23.75,23.58,23.64,44600.0,18.9459,18.9858,18.8499,18.8979,44600.0
2014-05-30 09:40:00,23.66,23.72,23.66,23.71,19200.0,18.9139,18.9618,18.9139,18.9539,19200.0
2014-05-30 09:50:00,23.69,23.73,23.67,23.72,19800.0,18.9379,18.9698,18.9219,18.9618,19800.0
2014-05-30 10:00:00,23.72,23.73,23.67,23.67,16800.0,18.9618,18.9698,18.9219,18.9219,16800.0
2014-05-30 10:10:00,23.67,23.69,23.66,23.67,34200.0,18.9219,18.9379,18.9139,18.9219,34200.0
2014-05-30 10:20:00,23.66,23.67,23.64,23.66,43000.0,18.9139,18.9219,18.8979,18.9139,43000.0
2014-05-30 10:30:00,23.66,23.68,23.64,23.66,18000.0,18.9139,18.9299,18.8979,18.9139,18000.0
2014-05-30 10:40:00,23.66,23.69,23.64,23.69,57600.0,18.9139,18.9379,18.8979,18.9379,57600.0
2014-05-30 10:50:00,23.69,23.74,23.69,23.74,22400.0,18.9379,18.9778,18.9379,18.9778,22400.0
2014-05-30 11:00:00,23.74,23.77,23.74,23.76,44600.0,18.9778,19.0018,18.9778,18.9938,44600.0
2014-05-30 11:10:00,23.76,23.78,23.76,23.77,31400.0,18.9938,19.0098,18.9938,19.0018,31400.0
2014-05-30 11:20:00,23.77,23.79,23.76,23.78,19000.0,19.0018,19.0178,18.9938,19.0098,19000.0
2014-05-30 11:30:00,23.78,23.82,23.78,23.81,50400.0,19.0098,19.0418,19.0098,19.0338,50400.0
2014-05-30 11:40:00,23.81,23.85,23.81,23.84,21600.0,19.0338,19.0658,19.0338,19.0578,21600.0
2014-05-30 11:50:00,23.84,23.84,23.82,23.82,14600.0,19.0578,19.0578,19.0418,19.0418,14600.0
2014-05-30 12:00:00,23.82,23.84,23.82,23.83,24400.0,19.0418,19.0578,19.0418,19.0498,24400.0
2014-05-30 12:10:00,23.83,23.83,23.82,23.82,13400.0,19.0498,19.0498,19.0418,19.0418,13400.0
2014-05-30 12:20:00,23.82,23.83,23.8,23.8,22800.0,19.0418,19.0498,19.0258,19.0258,22800.0
2014-05-30 12:30:00,23.8,23.8,23.74,23.74,19000.0,19.0258,19.0258,18.9778,18.9778,19000.0
2014-05-30 12:40:00,23.72,23.74,23.71,23.74,16400.0,18.9618,18.9778,18.9539,18.9778,16400.0
2014-05-30 12:50:00,23.74,23.76,23.73,23.76,27000.0,18.9778,18.9938,18.9698,18.9938,27000.0
2014-05-30 13:00:00,23.75,23.79,23.75,23.78,33400.0,18.9858,19.0178,18.9858,19.0098,33400.0
2014-05-30 13:10:00,23.78,23.78,23.77,23.78,22000.0,19.0098,19.0098,19.0018,19.0098,22000.0
2014-05-30 13:20:00,23.78,23.78,23.75,23.75,55400.0,19.0098,19.0098,18.9858,18.9858,55400.0
2014-05-30 13:30:00,23.75,23.76,23.73,23.75,27400.0,18.9858,18.9938,18.9698,18.9858,27400.0
2014-05-30 13:40:00,23.75,23.77,23.73,23.77,28200.0,18.9858,19.0018,18.9698,19.0018,28200.0
2014-05-30 13:50:00,23.78,23.79,23.77,23.79,12200.0,19.0098,19.0178,19.0018,19.0178,12200.0
2014-05-30 14:00:00,23.78,23.8,23.76,23.8,23600.0,19.0098,19.0258,18.9938,19.0258,23600.0
2014-05-30 14:10:00,23.8,23.81,23.79,23.8,17800.0,19.0258,19.0338,19.0178,19.0258,17800.0
2014-05-30 14:20:00,23.8,23.81,23.78,23.79,28600.0,19.0258,19.0338,19.0098,19.0178,28600.0
2014-05-30 14:30:00,23.79,23.81,23.78,23.81,34000.0,19.0178,19.0338,19.0098,19.0338,34000.0
2014-05-30 14:40:00,23.81,23.82,23.8,23.8,27000.0,19.0338,19.0418,19.0258,19.0258,27000.0
2014-05-30 14:50:00,23.81,23.81,23.79,23.8,24000.0,19.0338,19.0338,19.0178,19.0258,24000.0
2014-05-30 15:00:00,23.79,23.8,23.78,23.8,13200.0,19.0178,19.0258,19.0098,19.0258,13200.0
2014-05-30 15:10:00,23.8,23.8,23.79,23.8,18600.0,19.0258,19.0258,19.0178,19.0258,18600.0
2014-05-30 15:20:00,23.79,23.8,23.77,23.79,25000.0,19.0178,19.0258,19.0018,19.0178,25000.0
2014-05-30 15:30:00,23.78,23.8,23.77,23.79,35400.0,19.0098,19.0258,19.0018,19.0178,35400.0
2014-05-30 15:40:00,23.79,23.79,23.77,23.77,34800.0,19.0178,19.0178,19.0018,19.0018,34800.0
2014-05-30 15:50:00,23.78,23.81,23.78,23.8,234800.0,19.0098,19.0338,19.0098,19.0258,234800.0
2014-06-02 09:30:00,23.53,23.74,23.52,23.71,127600.0,18.81,18.9778,18.802,18.9539,127600.0
2014-06-02 09:40:00,23.69,23.71,23.63,23.64,71200.0,18.9379,18.9539,18.8899,18.8979,71200.0
2014-06-02 09:50:00,23.64,23.66,23.53,23.55,60000.0,18.8979,18.9139,18.81,18.8259,60000.0
2014-06-02 10:00:00,23.55,23.55,23.43,23.45,87200.0,18.8259,18.8259,18.73,18.746,87200.0
2014-06-02 10:10:00,23.44,23.56,23.41,23.5,217400.0,18.738,18.8339,18.714,18.786,217400.0
2014-06-02 10:20:00,23.5,23.53,23.48,23.52,58400.0,18.786,18.81,18.77,18.802,58400.0
2014-06-02 10:30:00,23.52,23.56,23.52,23.52,33200.0,18.802,18.8339,18.802,18.802,33200.0
2014-06-02 10:40:00,23.53,23.53,23.48,23.5,52200.0,18.81,18.81,18.77,18.786,52200.0
2014-06-02 10:50:00,23.49,23.5,23.45,23.48,40400.0,18.778,18.786,18.746,18.77,40400.0
2014-06-02 11:00:00,23.49,23.54,23.47,23.53,79200.0,18.778,18.818,18.762,18.81,79200.0
2014-06-02 11:10:00,23.54,23.55,23.52,23.53,78400.0,18.818,18.8259,18.802,18.81,78400.0
2014-06-02 11:20:00,23.53,23.55,23.51,23.55,89600.0,18.81,18.8259,18.794,18.8259,89600.0
2014-06-02 11:30:00,23.55,23.57,23.52,23.53,26200.0,18.8259,18.8419,18.802,18.81,26200.0
2014-06-02 11:40:00,23.53,23.55,23.53,23.54,18600.0,18.81,18.8259,18.81,18.818,18600.0
2014-06-02 11:50:00,23.54,23.55,23.5,23.53,40600.0,18.818,18.8259,18.786,18.81,40600.0
2014-06-02 12:00:00,23.53,23.53,23.5,23.5,23600.0,18.81,18.81,18.786,18.786,23600.0
2014-06-02 12:10:00,23.51,23.53,23.5,23.5,42800.0,18.794,18.81,18.786,18.786,42800.0
2014-06-02 12:20:00,23.5,23.52,23.5,23.52,29800.0,18.786,18.802,18.786,18.802,29800.0
2014-06-02 12:30:00,23.52,23.53,23.5,23.52,23200.0,18.802,18.81,18.786,18.802,23200.0
2014-06-02 12:40:00,23.53,23.55,23.51,23.55,19800.0,18.81,18.8259,18.794,18.8259,19800.0
2014-06-02 12:50:00,23.56,23.57,23.54,23.57,13600.0,18.8339,18.8419,18.818,18.8419,13600.0
2014-06-02 13:00:00,23.58,23.58,23.55,23.55,29800.0,18.8499,18.8499,18.8259,18.8259,29800.0
2014-06-02 13:10:00,23.55,23.55,23.53,23.54,19400.0,18.8259,18.8259,18.81,18.818,19400.0
2014-06-02 13:20:00,23.54,23.59,23.54,23.58,26200.0,18.818,18.8579,18.818,18.8499,26200.0
2014-06-02 13:30:00,23.57,23.59,23.56,23.56,29400.0,18.8419,18.8579,18.8339,18.8339,29400.0
2014-06-02 13:40:00,23.56,23.57,23.55,23.56,21600.0,18.8339,18.8419,18.8259,18.8339,21600.0
2014-06-02 13:50:00,23.55,23.57,23.54,23.56,20000.0,18.8259,18.8419,18.818,18.8339,20000.0
2014-06-02 14:00:00,23.56,23.61,23.56,23.59,41400.0,18.8339,18.8739,18.8339,18.8579,41400.0
2014-06-02 14:10:00,23.59,23.6,23.58,23.6,39800.0,18.8579,18.8659,18.8499,18.8659,39800.0
2014-06-02 14:20:00,23.6,23.63,23.6,23.62,26200.0,18.8659,18.8899,18.8659,18.8819,26200.0
2014-06-02 14:30:00,23.62,23.63,23.6,23.61,27000.0,18.8819,18.8899,18.8659,18.8739,27000.0
2014-06-02 14:40:00,23.61,23.61,23.59,23.6,20000.0,18.8739,18.8739,18.8579,18.8659,20000.0
2014-06-02 14:50:00,23.6,23.61,23.6,23.61,35800.0,18.8659,18.8739,18.8659,18.8739,35800.0
2014-06-02 15:00:00,23.61,23.63,23.6,23.61,44600.0,18.8739,18.8899,18.8659,18.8739,44600.0
2014-06-02 15:10:00,23.61,23.61,23.58,23.6,41200.0,18.8739,18.8739,18.8499,18.8659,41200.0
2014-06-02 15:20:00,23.6,23.61,23.6,23.61,28200.0,18.8659,18.8739,18.8659,18.8739,28200.0
2014-06-02 15:30:00,23.61,23.63,23.6,23.61,46000.0,18.8739,18.8899,18.8659,18.8739,46000.0
2014-06-02 15:40:00,23.61,23.64,23.61,23.61,55600.0,18.8739,18.8979,18.8739,18.8739,55600.0
2014-06-02 15:50:00,23.61,23.64,23.61,23.63,138600.0,18.8739,18.8979,18.8739,18.8899,138600.0
2014-06-03 09:30:00,23.52,23.61,23.52,23.61,73600.0,18.802,18.8739,18.802,18.8739,73600.0
2014-06-03 09:40:00,23.6,23.61,23.59,23.61,15000.0,18.8659,18.8739,18.8579,18.8739,15000.0
2014-06-03 09:50:00,23.61,23.71,23.61,23.7,82600.0,18.8739,18.9539,18.8739,18.9459,82600.0
2014-06-03 10:00:00,23.7,23.81,23.7,23.78,61600.0,18.9459,19.0338,18.9459,19.0098,61600.0
2014-06-03 10:10:00,23.78,23.79,23.73,23.73,46400.0,19.0098,19.0178,18.9698,18.9698,46400.0
2014-06-03 10:20:00,23.73,23.74,23.68,23.7,28000.0,18.9698,18.9778,18.9299,18.9459,28000.0
2014-06-03 10:30:00,23.71,23.73,23.68,23.68,24400.0,18.9539,18.9698,18.9299,18.9299,24400.0
2014-06-03 10:40:00,23.68,23.68,23.61,23.66,54200.0,18.9299,18.9299,18.8739,18.9139,54200.0
2014-06-03 10:50:00,23.66,23.68,23.66,23.68,41800.0,18.9139,18.9299,18.9139,18.9299,41800.0
2014-06-03 11:00:00,23.68,23.7,23.66,23.68,13800.0,18.9299,18.9459,18.9139,18.9299,13800.0
2014-06-03 11:10:00,23.68,23.68,23.66,23.66,22600.0,18.9299,18.9299,18.9139,18.9139,22600.0
2014-06-03 11:20:00,23.65,23.68,23.65,23.66,16600.0,18.9059,18.9299,18.9059,18.9139,16600.0
2014-06-03 11:30:00,23.66,23.66,23.63,23.63,16800.0,18.9139,18.9139,18.8899,18.8899,16800.0
2014-06-03 11:40:00,23.63,23.63,23.6,23.61,16400.0,18.8899,18.8899,18.8659,18.8739,16400.0
2014-06-03 11:50:00,23.63,23.65,23.63,23.64,13800.0,18.8899,18.9059,18.8899,18.8979,13800.0
2014-06-03 12:00:00,23.65,23.67,23.65,23.67,53400.0,18.9059,18.9219,18.9059,18.9219,53400.0
2014-06-03 12:10:00,23.67,23.69,23.67,23.68,18400.0,18.9219,18.9379,18.9219,18.9299,18400.0
2014-06-03 12:20:00,23.68,23.69,23.66,23.69,25400.0,18.9299,18.9379,18.9139,18.9379,25400.0
2014-06-03 12:30:00,23.69,23.69,23.67,23.68,45800.0,18.9379,18.9379,18.9219,18.9299,45800.0
2014-06-03 12:40:00,23.68,23.68,23.66,23.68,29200.0,18.9299,18.9299,18.9139,18.9299,29200.0
2014-06-03 12:50:00,23.68,23.69,23.67,23.68,23200.0,18.9299,18.9379,18.9219,18.9299,23200.0
2014-06-03 13:00:00,23.68,23.68,23.66,23.68,10600.0,18.9299,18.9299,18.9139,18.9299,10600.0
2014-06-03 13:10:00,23.68,23.68,23.66,23.66,12200.0,18.9299,18.9299,18.9139,18.9139,12200.0
2014-06-03 13:20:00,23.67,23.71,23.67,23.71,23800.0,18.9219,18.9539,18.9219,18.9539,23800.0
2014-06-03 13:30:00,23.71,23.72,23.68,23.7,17600.0,18.9539,18.9618,18.9299,18.9459,17600.0
2014-06-03 13:40:00,23.7,23.74,23.7,23.72,49800.0,18.9459,18.9778,18.9459,18.9618,49800.0
2014-06-03 13:50:00,23.73,23.75,23.72,23.74,15600.0,18.9698,18.9858,18.9618,18.9778,15600.0
2014-06-03 14:00:00,23.75,23.77,23.74,23.76,24000.0,18.9858,19.0018,18.9778,18.9938,24000.0
2014-06-03 14:10:00,23.75,23.76,23.74,23.75,25800.0,18.9858,18.9938,18.9778,18.9858,25800.0
2014-06-03 14:20:00,23.76,23.77,23.74,23.75,32200.0,18.9938,19.0018,18.9778,18.9858,32200.0
2014-06-03 14:30:00,23.75,23.75,23.73,23.74,22400.0,18.9858,18.9858,18.9698,18.9778,22400.0
2014-06-03 14:40:00,23.74,23.76,23.73,23.73,26800.0,18.9778,18.9938,18.9698,18.9698,26800.0
2014-06-03 14:50:00,23.72,23.74,23.71,23.72,48400.0,18.9618,18.9778,18.9539,18.9618,48400.0
2014-06-03 15:00:00,23.72,23.72,23.68,23.68,22800.0,18.9618,18.9618,18.9299,18.9299,22800.0
2014-06-03 15:10:00,23.69,23.73,23.68,23.72,22400.0,18.9379,18.9698,18.9299,18.9618,22400.0
2014-06-03 15:20:00,23.72,23.75,23.71,23.73,26000.0,18.9618,18.9858,18.9539,18.9698,26000.0
2014-06-03 15:30:00,23.73,23.74,23.71,23.73,35000.0,18.9698,18.9778,18.9539,18.9698,35000.0
2014-06-03 15:40:00,23.73,23.74,23.73,23.73,28600.0,18.9698,18.9778,18.9698,18.9698,28600.0
2014-06-03 15:50:00,23.73,23.75,23.71,23.72,125800.0,18.9698,18.9858,18.9539,18.9618,125800.0
2014-06-04 09:30:00,23.58,23.71,23.56,23.67,83600.0,18.8499,18.9539,18.8339,18.9219,83600.0
2014-06-04 09:40:00,23.68,23.68,23.61,23.67,25400.0,18.9299,18.9299,18.8739,18.9219,25400.0
2014-06-04 09:50:00,23.67,23.7,23.66,23.68,22800.0,18.9219,18.9459,18.9139,18.9299,22800.0
2014-06-04 10:00:00,23.69,23.71,23.67,23.67,80200.0,18.9379,18.9539,18.9219,18.9219,80200.0
2014-06-04 10:10:00,23.68,23.75,23.67,23.74,53800.0,18.9299,18.9858,18.9219,18.9778,53800.0
2014-06-04 10:20:00,23.74,23.75,23.67,23.68,19200.0,18.9778,18.9858,18.9219,18.9299,19200.0
2014-06-04 10:30:00,23.68,23.75,23.68,23.74,45400.0,18.9299,18.9858,18.9299,18.9778,45400.0
2014-06-04 10:40:00,23.74,23.75,23.73,23.74,48200.0,18.9778,18.9858,18.9698,18.9778,48200.0
2014-06-04 10:50:00,23.75,23.79,23.74,23.79,31400.0,18.9858,19.0178,18.9778,19.0178,31400.0
2014-06-04 11:00:00,23.79,23.81,23.79,23.8,29200.0,19.0178,19.0338,19.0178,19.0258,29200.0
2014-06-04 11:10:00,23.8,23.8,23.77,23.78,20400.0,19.0258,19.0258,19.0018,19.0098,20400.0
2014-06-04 11:20:00,23.78,23.83,23.78,23.82,32400.0,19.0098,19.0498,19.0098,19.0418,32400.0
2014-06-04 11:30:00,23.82,23.82,23.81,23.81,8800.0,19.0418,19.0418,19.0338,19.0338,8800.0
2014-06-04 11:40:00,23.81,23.81,23.79,23.8,14400.0,19.0338,19.0338,19.0178,19.0258,14400.0
2014-06-04 11:50:00,23.8,23.81,23.79,23.81,25400.0,19.0258,19.0338,19.0178,19.0338,25400.0
2014-06-04 12:00:00,23.8,23.81,23.8,23.81,23600.0,19.0258,19.0338,19.0258,19.0338,23600.0
2014-06-04 12:10:00,23.81,23.83,23.81,23.83,23400.0,19.0338,19.0498,19.0338,19.0498,23400.0
2014-06-04 12:20:00,23.82,23.84,23.82,23.83,17000.0,19.0418,19.0578,19.0418,19.0498,17000.0
2014-06-04 12:30:00,23.83,23.83,23.8,23.8,16000.0,19.0498,19.0498,19.0258,19.0258,16000.0
2014-06-04 12:40:00,23.8,23.83,23.8,23.83,7600.0,19.0258,19.0498,19.0258,19.0498,7600.0
2014-06-04 12:50:00,23.83,23.83,23.83,23.83,13600.0,19.0498,19.0498,19.0498,19.0498,13600.0
2014-06-04 13:00:00,23.83,23.85,23.83,23.83,17000.0,19.0498,19.0658,19.0498,19.0498,17000.0
2014-06-04 13:10:00,23.83,23.83,23.81,23.81,30200.0,19.0498,19.0498,19.0338,19.0338,30200.0
2014-06-04 13:20:00,23.8,23.8,23.77,23.77,18400.0,19.0258,19.0258,19.0018,19.0018,18400.0
2014-06-04 13:30:00,23.77,23.78,23.76,23.77,44000.0,19.0018,19.0098,18.9938,19.0018,44000.0
2014-06-04 13:40:00,23.76,23.77,23.75,23.76,43400.0,18.9938,19.0018,18.9858,18.9938,43400.0
2014-06-04 13:50:00,23.75,23.78,23.75,23.77,38800.0,18.9858,19.0098,18.9858,19.0018,38800.0
2014-06-04 14:00:00,23.78,23.8,23.78,23.79,20400.0,19.0098,19.0258,19.0098,19.0178,20400.0
2014-06-04 14:10:00,23.79,23.8,23.78,23.8,23600.0,19.0178,19.0258,19.0098,19.0258,23600.0
2014-06-04 14:20:00,23.8,23.81,23.77,23.79,29200.0,19.0258,19.0338,19.0018,19.0178,29200.0
2014-06-04 14:30:00,23.79,23.8,23.79,23.8,16400.0,19.0178,19.0258,19.0178,19.0258,16400.0
2014-06-04 14:40:00,23.8,23.81,23.79,23.79,22000.0,19.0258,19.0338,19.0178,19.0178,22000.0
2014-06-04 14:50:00,23.8,23.82,23.8,23.82,27000.0,19.0258,19.0418,19.0258,19.0418,27000.0
2014-06-04 15:00:00,23.81,23.82,23.8,23.8,24200.0,19.0338,19.0418,19.0258,19.0258,24200.0
2014-06-04 15:10:00,23.8,23.84,23.8,23.83,56400.0,19.0258,19.0578,19.0258,19.0498,56400.0
2014-06-04 15:20:00,23.83,23.85,23.82,23.83,28800.0,19.0498,19.0658,19.0418,19.0498,28800.0
2014-06-04 15:30:00,23.83,23.85,23.83,23.85,66400.0,19.0498,19.0658,19.0498,19.0658,66400.0
2014-06-04 15:40:00,23.85,23.87,23.85,23.87,84000.0,19.0658,19.0818,19.0658,19.0818,84000.0
2014-06-04 15:50:00,23.87,23.89,23.87,23.88,151200.0,19.0818,19.0977,19.0818,19.0898,151200.0
2014-06-05 09:30:00,23.95,23.98,23.75,23.92,121400.0,19.1457,19.1697,18.9858,19.1217,121400.0
2014-06-05 09:40:00,23.9,23.92,23.85,23.9,55600.0,19.1057,19.1217,19.0658,19.1057,55600.0
2014-06-05 09:50:00,23.91,23.91,23.84,23.88,56200.0,19.1137,19.1137,19.0578,19.0898,56200.0
2014-06-05 10:00:00,23.89,23.89,23.79,23.79,54200.0,19.0977,19.0977,19.0178,19.0178,54200.0
2014-06-05 10:10:00,23.79,23.87,23.78,23.87,70000.0,19.0178,19.0818,19.0098,19.0818,70000.0
2014-06-05 10:20:00,23.87,23.93,23.87,23.9,54000.0,19.0818,19.1297,19.0818,19.1057,54000.0
2014-06-05 10:30:00,23.91,23.92,23.89,23.92,21000.0,19.1137,19.1217,19.0977,19.1217,21000.0
2014-06-05 10:40:00,23.91,23.94,23.9,23.93,28000.0,19.1137,19.1377,19.1057,19.1297,28000.0
2014-06-05 10:50:00,23.93,23.93,23.91,23.92,44800.0,19.1297,19.1297,19.1137,19.1217,44800.0
2014-06-05 11:00:00,23.92,23.97,23.91,23.96,56200.0,19.1217,19.1617,19.1137,19.1537,56200.0
2014-06-05 11:10:00,23.96,23.98,23.96,23.98,37000.0,19.1537,19.1697,19.1537,19.1697,37000.0
2014-06-05 11:20:00,23.98,23.99,23.96,23.97,30400.0,19.1697,19.1777,19.1537,19.1617,30400.0
2014-06-05 11:30:00,23.97,24.0,23.97,24.0,29600.0,19.1617,19.1857,19.1617,19.1857,29600.0
2014-06-05 11:40:00,24.0,24.05,23.99,24.04,47800.0,19.1857,19.2257,19.1777,19.2177,47800.0
2014-06-05 11:50:00,24.04,24.06,24.04,24.05,52000.0,19.2177,19.2336,19.2177,19.2257,52000.0
2014-06-05 12:00:00,24.05,24.08,24.04,24.08,55200.0,19.2257,19.2496,19.2177,19.2496,55200.0
2014-06-05 12:10:00,24.08,24.1,24.06,24.09,135600.0,19.2496,19.2656,19.2336,19.2576,135600.0
2014-06-05 12:20:00,24.09,24.11,24.08,24.08,49800.0,19.2576,19.2736,19.2496,19.2496,49800.0
2014-06-05 12:30:00,24.08,24.1,24.07,24.08,53000.0,19.2496,19.2656,19.2416,19.2496,53000.0
2014-06-05 12:40:00,24.08,24.1,24.06,24.06,84800.0,19.2496,19.2656,19.2336,19.2336,84800.0
2014-06-05 12:50:00,24.06,24.08,24.04,24.04,27800.0,19.2336,19.2496,19.2177,19.2177,27800.0
2014-06-05 13:00:00,24.04,24.08,24.04,24.08,107200.0,19.2177,19.2496,19.2177,19.2496,107200.0
2014-06-05 13:10:00,24.08,24.1,24.08,24.08,14400.0,19.2496,19.2656,19.2496,19.2496,14400.0
2014-06-05 13:20:00,24.08,24.09,24.06,24.06,12600.0,19.2496,19.2576,19.2336,19.2336,12600.0
2014-06-05 13:30:00,24.07,24.09,24.05,24.05,23200.0,19.2416,19.2576,19.2257,19.2257,23200.0
2014-06-05 13:40:00,24.05,24.05,24.03,24.05,20800.0,19.2257,19.2257,19.2097,19.2257,20800.0
2014-06-05 13:50:00,24.05,24.08,24.05,24.07,31800.0,19.2257,19.2496,19.2257,19.2416,31800.0
2014-06-05 14:00:00,24.07,24.11,24.07,24.11,55600.0,19.2416,19.2736,19.2416,19.2736,55600.0
2014-06-05 14:10:00,24.11,24.12,24.11,24.11,42000.0,19.2736,19.2816,19.2736,19.2736,42000.0
2014-06-05 14:20:00,24.11,24.13,24.09,24.13,55600.0,19.2736,19.2896,19.2576,19.2896,55600.0
2014-06-05 14:30:00,24.13,24.16,24.13,24.15,40600.0,19.2896,19.3136,19.2896,19.3056,40600.0
2014-06-05 14:40:00,24.15,24.19,24.13,24.18,56800.0,19.3056,19.3376,19.2896,19.3296,56800.0
2014-06-05 14:50:00,24.18,24.18,24.14,24.14,57800.0,19.3296,19.3296,19.2976,19.2976,57800.0
2014-06-05 15:00:00,24.14,24.16,24.14,24.15,49800.0,19.2976,19.3136,19.2976,19.3056,49800.0
2014-06-05 15:10:00,24.15,24.17,24.14,24.17,42200.0,19.3056,19.3216,19.2976,19.3216,42200.0
2014-06-05 15:20:00,24.17,24.18,24.16,24.17,69800.0,19.3216,19.3296,19.3136,19.3216,69800.0
2014-06-05 15:30:00,24.17,24.18,24.17,24.18,39200.0,19.3216,19.3296,19.3216,19.3296,39200.0
2014-06-05 15:40:00,24.18,24.18,24.14,24.14,91000.0,19.3296,19.3296,19.2976,19.2976,91000.0
2014-06-05 15:50:00,24.15,24.15,24.11,24.13,204600.0,19.3056,19.3056,19.2736,19.2896,204600.0
2014-06-06 09:30:00,24.25,24.25,24.17,24.24,157200.0,19.3855,19.3855,19.3216,19.3775,157200.0
2014-06-06 09:40:00,24.25,24.3,24.25,24.3,49600.0,19.3855,19.4255,19.3855,19.4255,49600.0
2014-06-06 09:50:00,24.31,24.36,24.31,24.34,93400.0,19.4335,19.4735,19.4335,19.4575,93400.0
2014-06-06 10:00:00,24.35,24.47,24.34,24.47,88800.0,19.4655,19.5614,19.4575,19.5614,88800.0
2014-06-06 10:10:00,24.47,24.47,24.41,24.43,58600.0,19.5614,19.5614,19.5134,19.5294,58600.0
2014-06-06 10:20:00,24.43,24.46,24.38,24.45,37400.0,19.5294,19.5534,19.4895,19.5454,37400.0
2014-06-06 10:30:00,24.45,24.45,24.4,24.4,34400.0,19.5454,19.5454,19.5054,19.5054,34400.0
2014-06-06 10:40:00,24.4,24.41,24.36,24.39,49800.0,19.5054,19.5134,19.4735,19.4974,49800.0
2014-06-06 10:50:00,24.39,24.4,24.36,24.4,19600.0,19.4974,19.5054,19.4735,19.5054,19600.0
2014-06-06 11:00:00,24.39,24.41,24.38,24.39,23200.0,19.4974,19.5134,19.4895,19.4974,23200.0
2014-06-06 11:10:00,24.39,24.4,24.35,24.36,26000.0,19.4974,19.5054,19.4655,19.4735,26000.0
2014-06-06 11:20:00,24.35,24.38,24.34,24.36,1163200.0,19.4655,19.4895,19.4575,19.4735,1163200.0
2014-06-06 11:30:00,24.36,24.36,24.33,24.35,61000.0,19.4735,19.4735,19.4495,19.4655,61000.0
2014-06-06 11:40:00,24.35,24.35,24.31,24.31,10600.0,19.4655,19.4655,19.4335,19.4335,10600.0
2014-06-06 11:50:00,24.32,24.32,24.3,24.3,47200.0,19.4415,19.4415,19.4255,19.4255,47200.0
2014-06-06 12:00:00,24.3,24.3,24.26,24.28,53800.0,19.4255,19.4255,19.3935,19.4095,53800.0
2014-06-06 12:10:00,24.28,24.29,24.27,24.27,32000.0,19.4095,19.4175,19.4015,19.4015,32000.0
2014-06-06 12:20:00,24.27,24.29,24.26,24.27,15800.0,19.4015,19.4175,19.3935,19.4015,15800.0
2014-06-06 12:30:00,24.27,24.29,24.25,24.29,13800.0,19.4015,19.4175,19.3855,19.4175,13800.0
2014-06-06 12:40:00,24.29,24.33,24.28,24.33,36600.0,19.4175,19.4495,19.4095,19.4495,36600.0
2014-06-06 12:50:00,24.33,24.33,24.3,24.32,34200.0,19.4495,19.4495,19.4255,19.4415,34200.0
2014-06-06 13:00:00,24.31,24.33,24.3,24.33,55200.0,19.4335,19.4495,19.4255,19.4495,55200.0
2014-06-06 13:10:00,24.33,24.34,24.31,24.32,18000.0,19.4495,19.4575,19.4335,19.4415,18000.0
2014-06-06 13:20:00,24.32,24.35,24.31,24.34,69800.0,19.4415,19.4655,19.4335,19.4575,69800.0
2014-06-06 13:30:00,24.34,24.35,24.31,24.32,11200.0,19.4575,19.4655,19.4335,19.4415,11200.0
2014-06-06 13:40:00,24.32,24.32,24.29,24.31,16800.0,19.4415,19.4415,19.4175,19.4335,16800.0
2014-06-06 13:50:00,24.31,24.31,24.3,24.31,19000.0,19.4335,19.4335,19.4255,19.4335,19000.0
2014-06-06 14:00:00,24.31,24.31,24.28,24.3,43400.0,19.4335,19.4335,19.4095,19.4255,43400.0
2014-06-06 14:10:00,24.3,24.32,24.3,24.32,13800.0,19.4255,19.4415,19.4255,19.4415,13800.0
2014-06-06 14:20:00,24.32,24.32,24.3,24.31,11200.0,19.4415,19.4415,19.4255,19.4335,11200.0
2014-06-06 14:30:00,24.3,24.32,24.29,24.3,22600.0,19.4255,19.4415,19.4175,19.4255,22600.0
2014-06-06 14:40:00,24.3,24.32,24.3,24.31,24200.0,19.4255,19.4415,19.4255,19.4335,24200.0
2014-06-06 14:50:00,24.31,24.31,24.28,24.3,69000.0,19.4335,19.4335,19.4095,19.4255,69000.0
2014-06-06 15:00:00,24.3,24.3,24.29,24.29,18200.0,19.4255,19.4255,19.4175,19.4175,18200.0
2014-06-06 15:10:00,24.29,24.29,24.28,24.29,27800.0,19.4175,19.4175,19.4095,19.4175,27800.0
2014-06-06 15:20:00,24.29,24.29,24.27,24.27,43600.0,19.4175,19.4175,19.4015,19.4015,43600.0
2014-06-06 15:30:00,24.27,24.28,24.25,24.25,94600.0,19.4015,19.4095,19.3855,19.3855,94600.0
2014-06-06 15:40:00,24.26,24.28,24.25,24.28,64200.0,19.3935,19.4095,19.3855,19.4095,64200.0
2014-06-06 15:50:00,24.28,24.33,24.28,24.33,280600.0,19.4095,19.4495,19.4095,19.4495,280600.0
2014-06-09 09:30:00,24.29,24.45,24.22,24.45,84000.0,19.4175,19.5454,19.3615,19.5454,84000.0
2014-06-09 09:40:00,24.44,24.6,24.4,24.58,99200.0,19.5374,19.6653,19.5054,19.6493,99200.0
2014-06-09 09:50:00,24.58,24.63,24.53,24.58,128400.0,19.6493,19.6893,19.6094,19.6493,128400.0
2014-06-09 10:00:00,24.59,24.6,24.54,24.58,44800.0,19.6573,19.6653,19.6174,19.6493,44800.0
2014-06-09 10:10:00,24.58,24.58,24.55,24.56,31800.0,19.6493,19.6493,19.6254,19.6333,31800.0
2014-06-09 10:20:00,24.56,24.61,24.54,24.59,40200.0,19.6333,19.6733,19.6174,19.6573,40200.0
2014-06-09 10:30:00,24.59,24.59,24.53,24.54,27800.0,19.6573,19.6573,19.6094,19.6174,27800.0
2014-06-09 10:40:00,24.53,24.55,24.52,24.55,29600.0,19.6094,19.6254,19.6014,19.6254,29600.0
2014-06-09 10:50:00,24.54,24.55,24.51,24.53,67400.0,19.6174,19.6254,19.5934,19.6094,67400.0
2014-06-09 11:00:00,24.53,24.56,24.52,24.54,37400.0,19.6094,19.6333,19.6014,19.6174,37400.0
2014-06-09 11:10:00,24.54,24.58,24.53,24.56,40800.0,19.6174,19.6493,19.6094,19.6333,40800.0
2014-06-09 11:20:00,24.56,24.58,24.55,24.58,20000.0,19.6333,19.6493,19.6254,19.6493,20000.0
2014-06-09 11:30:00,24.58,24.59,24.54,24.57,16400.0,19.6493,19.6573,19.6174,19.6413,16400.0
2014-06-09 11:40:00,24.57,24.57,24.56,24.57,9800.0,19.6413,19.6413,19.6333,19.6413,9800.0
2014-06-09 11:50:00,24.57,24.6,24.57,24.57,26000.0,19.6413,19.6653,19.6413,19.6413,26000.0
2014-06-09 12:00:00,24.58,24.6,24.56,24.56,16600.0,19.6493,19.6653,19.6333,19.6333,16600.0
2014-06-09 12:10:00,24.56,24.57,24.54,24.55,21000.0,19.6333,19.6413,19.6174,19.6254,21000.0
2014-06-09 12:20:00,24.54,24.55,24.53,24.55,22600.0,19.6174,19.6254,19.6094,19.6254,22600.0
2014-06-09 12:30:00,24.54,24.57,24.54,24.55,18400.0,19.6174,19.6413,19.6174,19.6254,18400.0
2014-06-09 12:40:00,24.55,24.57,24.55,24.57,18800.0,19.6254,19.6413,19.6254,19.6413,18800.0
2014-06-09 12:50:00,24.57,24.59,24.56,24.59,31600.0,19.6413,19.6573,19.6333,19.6573,31600.0
2014-06-09 13:00:00,24.59,24.61,24.58,24.61,26600.0,19.6573,19.6733,19.6493,19.6733,26600.0
2014-06-09 13:10:00,24.61,24.61,24.58,24.6,118800.0,19.6733,19.6733,19.6493,19.6653,118800.0
2014-06-09 13:20:00,24.61,24.61,24.53,24.54,35200.0,19.6733,19.6733,19.6094,19.6174,35200.0
2014-06-09 13:30:00,24.53,24.56,24.52,24.54,57600.0,19.6094,19.6333,19.6014,19.6174,57600.0
2014-06-09 13:40:00,24.54,24.57,24.54,24.56,75400.0,19.6174,19.6413,19.6174,19.6333,75400.0
2014-06-09 13:50:00,24.56,24.58,24.55,24.55,61600.0,19.6333,19.6493,19.6254,19.6254,61600.0
2014-06-09 14:00:00,24.55,24.57,24.54,24.55,49200.0,19.6254,19.6413,19.6174,19.6254,49200.0
2014-06-09 14:10:00,24.55,24.56,24.53,24.55,102600.0,19.6254,19.6333,19.6094,19.6254,102600.0
2014-06-09 14:20:00,24.54,24.56,24.52,24.53,62600.0,19.6174,19.6333,19.6014,19.6094,62600.0
2014-06-09 14:30:00,24.54,24.56,24.53,24.54,66600.0,19.6174,19.6333,19.6094,19.6174,66600.0
2014-06-09 14:40:00,24.53,24.57,24.53,24.56,40600.0,19.6094,19.6413,19.6094,19.6333,40600.0
2014-06-09 14:50:00,24.56,24.58,24.55,24.57,68200.0,19.6333,19.6493,19.6254,19.6413,68200.0
2014-06-09 15:00:00,24.57,24.61,24.57,24.57,105400.0,19.6413,19.6733,19.6413,19.6413,105400.0
2014-06-09 15:10:00,24.58,24.61,24.55,24.59,97800.0,19.6493,19.6733,19.6254,19.6573,97800.0
2014-06-09 15:20:00,24.6,24.63,24.59,24.63,75400.0,19.6653,19.6893,19.6573,19.6893,75400.0
2014-06-09 15:30:00,24.63,24.63,24.58,24.61,208200.0,19.6893,19.6893,19.6493,19.6733,208200.0
2014-06-09 15:40:00,24.61,24.67,24.6,24.66,253000.0,19.6733,19.7213,19.6653,19.7133,253000.0
2014-06-09 15:50:00,24.66,24.67,24.64,24.66,252800.0,19.7133,19.7213,19.6973,19.7133,252800.0
2014-06-10 09:30:00,24.57,24.65,24.53,24.61,95000.0,19.6413,19.7053,19.6094,19.6733,95000.0
2014-06-10 09:40:00,24.62,24.68,24.62,24.66,99000.0,19.6813,19.7293,19.6813,19.7133,99000.0
2014-06-10 09:50:00,24.66,24.69,24.65,24.65,74200.0,19.7133,19.7373,19.7053,19.7053,74200.0
2014-06-10 10:00:00,24.65,24.65,24.58,24.6,46200.0,19.7053,19.7053,19.6493,19.6653,46200.0
2014-06-10 10:10:00,24.59,24.61,24.58,24.6,45400.0,19.6573,19.6733,19.6493,19.6653,45400.0
2014-06-10 10:20:00,24.6,24.61,24.58,24.59,143800.0,19.6653,19.6733,19.6493,19.6573,143800.0
2014-06-10 10:30:00,24.59,24.59,24.54,24.54,81600.0,19.6573,19.6573,19.6174,19.6174,81600.0
2014-06-10 10:40:00,24.54,24.57,24.53,24.57,47600.0,19.6174,19.6413,19.6094,19.6413,47600.0
2014-06-10 10:50:00,24.56,24.58,24.55,24.58,61200.0,19.6333,19.6493,19.6254,19.6493,61200.0
2014-06-10 11:00:00,24.58,24.61,24.58,24.61,52000.0,19.6493,19.6733,19.6493,19.6733,52000.0
2014-06-10 11:10:00,24.62,24.62,24.59,24.61,28000.0,19.6813,19.6813,19.6573,19.6733,28000.0
2014-06-10 11:20:00,24.61,24.61,24.59,24.61,25600.0,19.6733,19.6733,19.6573,19.6733,25600.0
2014-06-10 11:30:00,24.61,24.63,24.6,24.62,23400.0,19.6733,19.6893,19.6653,19.6813,23400.0
2014-06-10 11:40:00,24.63,24.65,24.61,24.65,93200.0,19.6893,19.7053,19.6733,19.7053,93200.0
2014-06-10 11:50:00,24.65,24.68,24.65,24.67,66400.0,19.7053,19.7293,19.7053,19.7213,66400.0
2014-06-10 12:00:00,24.67,24.67,24.62,24.62,22400.0,19.7213,19.7213,19.6813,19.6813,22400.0
2014-06-10 12:10:00,24.62,24.63,24.6,24.63,15800.0,19.6813,19.6893,19.6653,19.6893,15800.0
2014-06-10 12:20:00,24.64,24.65,24.63,24.64,18600.0,19.6973,19.7053,19.6893,19.6973,18600.0
2014-06-10 12:30:00,24.64,24.65,24.63,24.64,14200.0,19.6973,19.7053,19.6893,19.6973,14200.0
2014-06-10 12:40:00,24.64,24.64,24.63,24.63,21000.0,19.6973,19.6973,19.6893,19.6893,21000.0
2014-06-10 12:50:00,24.63,24.64,24.62,24.64,15400.0,19.6893,19.6973,19.6813,19.6973,15400.0
2014-06-10 13:00:00,24.64,24.68,24.63,24.68,3454200.0,19.6973,19.7293,19.6893,19.7293,3454200.0
2014-06-10 13:10:00,24.68,24.68,24.66,24.66,14800.0,19.7293,19.7293,19.7133,19.7133,14800.0
2014-06-10 13:20:00,24.66,24.7,24.66,24.7,105000.0,19.7133,19.7453,19.7133,19.7453,105000.0
2014-06-10 13:30:00,24.7,24.73,24.68,24.68,105400.0,19.7453,19.7692,19.7293,19.7293,105400.0
2014-06-10 13:40:00,24.68,24.72,24.68,24.72,37000.0,19.7293,19.7613,19.7293,19.7613,37000.0
2014-06-10 13:50:00,24.72,24.73,24.71,24.72,14200.0,19.7613,19.7692,19.7533,19.7613,14200.0
2014-06-10 14:00:00,24.72,24.72,24.7,24.71,34800.0,19.7613,19.7613,19.7453,19.7533,34800.0
2014-06-10 14:10:00,24.71,24.74,24.71,24.74,50600.0,19.7533,19.7772,19.7533,19.7772,50600.0
2014-06-10 14:20:00,24.74,24.75,24.74,24.75,10200.0,19.7772,19.7852,19.7772,19.7852,10200.0
2014-06-10 14:30:00,24.74,24.74,24.72,24.72,20800.0,19.7772,19.7772,19.7613,19.7613,20800.0
2014-06-10 14:40:00,24.72,24.75,24.72,24.72,34600.0,19.7613,19.7852,19.7613,19.7613,34600.0
2014-06-10 14:50:00,24.72,24.73,24.7,24.71,56400.0,19.7613,19.7692,19.7453,19.7533,56400.0
2014-06-10 15:00:00,24.71,24.72,24.7,24.71,67400.0,19.7533,19.7613,19.7453,19.7533,67400.0
2014-06-10 15:10:00,24.71,24.71,24.68,24.68,49000.0,19.7533,19.7533,19.7293,19.7293,49000.0
2014-06-10 15:20:00,24.68,24.68,24.68,24.68,76400.0,19.7293,19.7293,19.7293,19.7293,76400.0
2014-06-10 15:30:00,24.68,24.69,24.68,24.68,98400.0,19.7293,19.7373,19.7293,19.7293,98400.0
2014-06-10 15:40:00,24.68,24.68,24.68,24.68,73800.0,19.7293,19.7293,19.7293,19.7293,73800.0
2014-06-10 15:50:00,24.68,24.72,24.68,24.72,235000.0,19.7293,19.7613,19.7293,19.7613,235000.0
2014-06-11 09:30:00,24.68,24.83,24.6,24.82,196600.0,19.7293,19.8492,19.6653,19.8412,196600.0
2014-06-11 09:40:00,24.82,24.86,24.78,24.78,61200.0,19.8412,19.8732,19.8092,19.8092,61200.0
2014-06-11 09:50:00,24.78,24.8,24.69,24.72,66400.0,19.8092,19.8252,19.7373,19.7613,66400.0
2014-06-11 10:00:00,24.72,24.75,24.69,24.75,38400.0,19.7613,19.7852,19.7373,19.7852,38400.0
2014-06-11 10:10:00,24.75,24.75,24.71,24.72,38000.0,19.7852,19.7852,19.7533,19.7613,38000.0
2014-06-11 10:20:00,24.73,24.75,24.73,24.73,42400.0,19.7692,19.7852,19.7692,19.7692,42400.0
2014-06-11 10:30:00,24.72,24.73,24.67,24.68,37800.0,19.7613,19.7692,19.7213,19.7293,37800.0
2014-06-11 10:40:00,24.68,24.75,24.68,24.7,99400.0,19.7293,19.7852,19.7293,19.7453,99400.0
2014-06-11 10:50:00,24.7,24.73,24.69,24.7,70600.0,19.7453,19.7692,19.7373,19.7453,70600.0
2014-06-11 11:00:00,24.7,24.75,24.7,24.74,67600.0,19.7453,19.7852,19.7453,19.7772,67600.0
2014-06-11 11:10:00,24.73,24.74,24.7,24.74,181000.0,19.7692,19.7772,19.7453,19.7772,181000.0
2014-06-11 11:20:00,24.74,24.75,24.72,24.74,36400.0,19.7772,19.7852,19.7613,19.7772,36400.0
2014-06-11 11:30:00,24.74,24.75,24.73,24.73,29200.0,19.7772,19.7852,19.7692,19.7692,29200.0
2014-06-11 11:40:00,24.73,24.75,24.71,24.74,71000.0,19.7692,19.7852,19.7533,19.7772,71000.0
2014-06-11 11:50:00,24.74,24.8,24.74,24.78,86200.0,19.7772,19.8252,19.7772,19.8092,86200.0
2014-06-11 12:00:00,24.79,24.8,24.78,24.8,33800.0,19.8172,19.8252,19.8092,19.8252,33800.0
2014-06-11 12:10:00,24.8,24.8,24.78,24.8,28800.0,19.8252,19.8252,19.8092,19.8252,28800.0
2014-06-11 12:20:00,24.8,24.83,24.78,24.83,67000.0,19.8252,19.8492,19.8092,19.8492,67000.0
2014-06-11 12:30:00,24.83,24.85,24.82,24.84,81400.0,19.8492,19.8652,19.8412,19.8572,81400.0
2014-06-11 12:40:00,24.84,24.85,24.82,24.83,32400.0,19.8572,19.8652,19.8412,19.8492,32400.0
2014-06-11 12:50:00,24.83,24.85,24.81,24.85,51000.0,19.8492,19.8652,19.8332,19.8652,51000.0
2014-06-11 13:00:00,24.85,24.85,24.78,24.78,45600.0,19.8652,19.8652,19.8092,19.8092,45600.0
2014-06-11 13:10:00,24.78,24.78,24.76,24.77,21000.0,19.8092,19.8092,19.7932,19.8012,21000.0
2014-06-11 13:20:00,24.77,24.79,24.77,24.79,24200.0,19.8012,19.8172,19.8012,19.8172,24200.0
2014-06-11 13:30:00,24.79,24.81,24.76,24.77,40000.0,19.8172,19.8332,19.7932,19.8012,40000.0
2014-06-11 13:40:00,24.77,24.77,24.73,24.73,26600.0,19.8012,19.8012,19.7692,19.7692,26600.0
2014-06-11 13:50:00,24.72,24.73,24.7,24.7,26600.0,19.7613,19.7692,19.7453,19.7453,26600.0
2014-06-11 14:00:00,24.7,24.7,24.65,24.66,86200.0,19.7453,19.7453,19.7053,19.7133,86200.0
2014-06-11 14:10:00,24.66,24.68,24.65,24.67,35800.0,19.7133,19.7293,19.7053,19.7213,35800.0
2014-06-11 14:20:00,24.67,24.7,24.65,24.69,49600.0,19.7213,19.7453,19.7053,19.7373,49600.0
2014-06-11 14:30:00,24.7,24.72,24.68,24.72,28200.0,19.7453,19.7613,19.7293,19.7613,28200.0
2014-06-11 14:40:00,24.72,24.74,24.7,24.73,28800.0,19.7613,19.7772,19.7453,19.7692,28800.0
2014-06-11 14:50:00,24.72,24.72,24.68,24.68,30400.0,19.7613,19.7613,19.7293,19.7293,30400.0
2014-06-11 15:00:00,24.68,24.69,24.68,24.68,25200.0,19.7293,19.7373,19.7293,19.7293,25200.0
2014-06-11 15:10:00,24.68,24.72,24.68,24.68,36600.0,19.7293,19.7613,19.7293,19.7293,36600.0
2014-06-11 15:20:00,24.68,24.7,24.68,24.69,36400.0,19.7293,19.7453,19.7293,19.7373,36400.0
2014-06-11 15:30:00,24.7,24.72,24.7,24.71,47200.0,19.7453,19.7613,19.7453,19.7533,47200.0
2014-06-11 15:40:00,24.71,24.71,24.69,24.71,74000.0,19.7533,19.7533,19.7373,19.7533,74000.0
2014-06-11 15:50:00,24.71,24.73,24.7,24.73,314200.0,19.7533,19.7692,19.7453,19.7692,314200.0
2014-06-12 09:30:00,24.61,24.68,24.56,24.64,115000.0,19.6733,19.7293,19.6333,19.6973,115000.0
2014-06-12 09:40:00,24.63,24.72,24.61,24.66,56800.0,19.6893,19.7613,19.6733,19.7133,56800.0
2014-06-12 09:50:00,24.66,24.74,24.65,24.69,37400.0,19.7133,19.7772,19.7053,19.7373,37400.0
2014-06-12 10:00:00,24.7,24.77,24.7,24.77,22400.0,19.7453,19.8012,19.7453,19.8012,22400.0
2014-06-12 10:10:00,24.78,24.78,24.7,24.72,28400.0,19.8092,19.8092,19.7453,19.7613,28400.0
2014-06-12 10:20:00,24.73,24.75,24.66,24.66,80800.0,19.7692,19.7852,19.7133,19.7133,80800.0
2014-06-12 10:30:00,24.66,24.68,24.63,24.66,42600.0,19.7133,19.7293,19.6893,19.7133,42600.0
2014-06-12 10:40:00,24.66,24.66,24.62,24.66,115800.0,19.7133,19.7133,19.6813,19.7133,115800.0
2014-06-12 10:50:00,24.66,24.72,24.65,24.66,35200.0,19.7133,19.7613,19.7053,19.7133,35200.0
2014-06-12 11:00:00,24.67,24.72,24.67,24.72,72800.0,19.7213,19.7613,19.7213,19.7613,72800.0
2014-06-12 11:10:00,24.72,24.72,24.68,24.68,77200.0,19.7613,19.7613,19.7293,19.7293,77200.0
2014-06-12 11:20:00,24.68,24.68,24.66,24.67,67600.0,19.7293,19.7293,19.7133,19.7213,67600.0
2014-06-12 11:30:00,24.67,24.7,24.66,24.68,36600.0,19.7213,19.7453,19.7133,19.7293,36600.0
2014-06-12 11:40:00,24.68,24.68,24.63,24.63,28600.0,19.7293,19.7293,19.6893,19.6893,28600.0
2014-06-12 11:50:00,24.63,24.66,24.62,24.65,34200.0,19.6893,19.7133,19.6813,19.7053,34200.0
2014-06-12 12:00:00,24.64,24.65,24.64,24.65,28800.0,19.6973,19.7053,19.6973,19.7053,28800.0
2014-06-12 12:10:00,24.65,24.65,24.63,24.63,31000.0,19.7053,19.7053,19.6893,19.6893,31000.0
2014-06-12 12:20:00,24.63,24.65,24.63,24.65,23000.0,19.6893,19.7053,19.6893,19.7053,23000.0
2014-06-12 12:30:00,24.65,24.65,24.64,24.65,16800.0,19.7053,19.7053,19.6973,19.7053,16800.0
2014-06-12 12:40:00,24.65,24.65,24.61,24.61,73200.0,19.7053,19.7053,19.6733,19.6733,73200.0
2014-06-12 12:50:00,24.61,24.61,24.58,24.61,19400.0,19.6733,19.6733,19.6493,19.6733,19400.0
2014-06-12 13:00:00,24.61,24.61,24.57,24.61,23600.0,19.6733,19.6733,19.6413,19.6733,23600.0
2014-06-12 13:10:00,24.61,24.61,24.56,24.56,25000.0,19.6733,19.6733,19.6333,19.6333,25000.0
2014-06-12 13:20:00,24.56,24.6,24.56,24.57,103200.0,19.6333,19.6653,19.6333,19.6413,103200.0
2014-06-12 13:30:00,24.58,24.58,24.55,24.56,19800.0,19.6493,19.6493,19.6254,19.6333,19800.0
2014-06-12 13:40:00,24.57,24.57,24.52,24.53,29000.0,19.6413,19.6413,19.6014,19.6094,29000.0
2014-06-12 13:50:00,24.54,24.54,24.5,24.53,23600.0,19.6174,19.6174,19.5854,19.6094,23600.0
2014-06-12 14:00:00,24.52,24.55,24.51,24.53,18800.0,19.6014,19.6254,19.5934,19.6094,18800.0
2014-06-12 14:10:00,24.53,24.58,24.53,24.58,19600.0,19.6094,19.6493,19.6094,19.6493,19600.0
2014-06-12 14:20:00,24.58,24.6,24.58,24.6,29800.0,19.6493,19.6653,19.6493,19.6653,29800.0
2014-06-12 14:30:00,24.6,24.6,24.57,24.58,70000.0,19.6653,19.6653,19.6413,19.6493,70000.0
2014-06-12 14:40:00,24.58,24.61,24.58,24.6,21000.0,19.6493,19.6733,19.6493,19.6653,21000.0
2014-06-12 14:50:00,24.6,24.6,24.57,24.58,40600.0,19.6653,19.6653,19.6413,19.6493,40600.0
2014-06-12 15:00:00,24.58,24.58,24.5,24.5,163600.0,19.6493,19.6493,19.5854,19.5854,163600.0
2014-06-12 15:10:00,24.5,24.54,24.5,24.53,56200.0,19.5854,19.6174,19.5854,19.6094,56200.0
2014-06-12 15:20:00,24.53,24.56,24.52,24.54,37600.0,19.6094,19.6333,19.6014,19.6174,37600.0
2014-06-12 15:30:00,24.54,24.54,24.49,24.49,35400.0,19.6174,19.6174,19.5774,19.5774,35400.0
2014-06-12 15:40:00,24.49,24.55,24.49,24.55,53200.0,19.5774,19.6254,19.5774,19.6254,53200.0
2014-06-12 15:50:00,24.55,24.58,24.55,24.58,124000.0,19.6254,19.6493,19.6254,19.6493,124000.0
2014-06-13 09:30:00,24.66,24.77,24.61,24.69,87400.0,19.7133,19.8012,19.6733,19.7373,87400.0
2014-06-13 09:40:00,24.68,24.72,24.63,24.64,71800.0,19.7293,19.7613,19.6893,19.6973,71800.0
2014-06-13 09:50:00,24.64,24.67,24.61,24.64,61200.0,19.6973,19.7213,19.6733,19.6973,61200.0
2014-06-13 10:00:00,24.64,24.64,24.53,24.55,38600.0,19.6973,19.6973,19.6094,19.6254,38600.0
2014-06-13 10:10:00,24.53,24.56,24.5,24.52,58600.0,19.6094,19.6333,19.5854,19.6014,58600.0
2014-06-13 10:20:00,24.52,24.64,24.52,24.62,20800.0,19.6014,19.6973,19.6014,19.6813,20800.0
2014-06-13 10:30:00,24.62,24.66,24.61,24.64,22600.0,19.6813,19.7133,19.6733,19.6973,22600.0
2014-06-13 10:40:00,24.64,24.66,24.61,24.62,34200.0,19.6973,19.7133,19.6733,19.6813,34200.0
2014-06-13 10:50:00,24.63,24.63,24.59,24.61,64200.0,19.6893,19.6893,19.6573,19.6733,64200.0
2014-06-13 11:00:00,24.61,24.63,24.6,24.63,28000.0,19.6733,19.6893,19.6653,19.6893,28000.0
2014-06-13 11:10:00,24.63,24.63,24.6,24.61,17200.0,19.6893,19.6893,19.6653,19.6733,17200.0
2014-06-13 11:20:00,24.6,24.6,24.58,24.59,23600.0,19.6653,19.6653,19.6493,19.6573,23600.0
2014-06-13 11:30:00,24.59,24.59,24.58,24.58,22400.0,19.6573,19.6573,19.6493,19.6493,22400.0
2014-06-13 11:40:00,24.58,24.61,24.58,24.6,24200.0,19.6493,19.6733,19.6493,19.6653,24200.0
2014-06-13 11:50:00,24.6,24.61,24.6,24.6,29000.0,19.6653,19.6733,19.6653,19.6653,29000.0
2014-06-13 12:00:00,24.6,24.61,24.6,24.61,34800.0,19.6653,19.6733,19.6653,19.6733,34800.0
2014-06-13 12:10:00,24.61,24.62,24.61,24.61,28400.0,19.6733,19.6813,19.6733,19.6733,28400.0
2014-06-13 12:20:00,24.61,24.63,24.61,24.61,21000.0,19.6733,19.6893,19.6733,19.6733,21000.0
2014-06-13 12:30:00,24.61,24.61,24.57,24.58,30200.0,19.6733,19.6733,19.6413,19.6493,30200.0
2014-06-13 12:40:00,24.58,24.58,24.56,24.56,34400.0,19.6493,19.6493,19.6333,19.6333,34400.0
2014-06-13 12:50:00,24.56,24.57,24.55,24.56,17400.0,19.6333,19.6413,19.6254,19.6333,17400.0
2014-06-13 13:00:00,24.57,24.58,24.56,24.58,22000.0,19.6413,19.6493,19.6333,19.6493,22000.0
2014-06-13 13:10:00,24.57,24.58,24.57,24.57,15800.0,19.6413,19.6493,19.6413,19.6413,15800.0
2014-06-13 13:20:00,24.57,24.58,24.57,24.58,14800.0,19.6413,19.6493,19.6413,19.6493,14800.0
2014-06-13 13:30:00,24.58,24.59,24.58,24.58,26800.0,19.6493,19.6573,19.6493,19.6493,26800.0
2014-06-13 13:40:00,24.58,24.58,24.57,24.58,35200.0,19.6493,19.6493,19.6413,19.6493,35200.0
2014-06-13 13:50:00,24.58,24.6,24.58,24.6,33000.0,19.6493,19.6653,19.6493,19.6653,33000.0
2014-06-13 14:00:00,24.59,24.6,24.58,24.58,40400.0,19.6573,19.6653,19.6493,19.6493,40400.0
2014-06-13 14:10:00,24.58,24.59,24.57,24.58,40200.0,19.6493,19.6573,19.6413,19.6493,40200.0
2014-06-13 14:20:00,24.58,24.58,24.57,24.58,58000.0,19.6493,19.6493,19.6413,19.6493,58000.0
2014-06-13 14:30:00,24.58,24.58,24.56,24.57,24000.0,19.6493,19.6493,19.6333,19.6413,24000.0
2014-06-13 14:40:00,24.57,24.57,24.56,24.57,40800.0,19.6413,19.6413,19.6333,19.6413,40800.0
2014-06-13 14:50:00,24.56,24.57,24.55,24.56,29200.0,19.6333,19.6413,19.6254,19.6333,29200.0
2014-06-13 15:00:00,24.56,24.6,24.56,24.6,91400.0,19.6333,19.6653,19.6333,19.6653,91400.0
2014-06-13 15:10:00,24.59,24.6,24.55,24.56,31400.0,19.6573,19.6653,19.6254,19.6333,31400.0
2014-06-13 15:20:00,24.55,24.55,24.52,24.52,43000.0,19.6254,19.6254,19.6014,19.6014,43000.0
2014-06-13 15:30:00,24.52,24.55,24.52,24.55,68200.0,19.6014,19.6254,19.6014,19.6254,68200.0
2014-06-13 15:40:00,24.55,24.55,24.53,24.55,97600.0,19.6254,19.6254,19.6094,19.6254,97600.0
2014-06-13 15:50:00,24.55,24.58,24.53,24.58,154800.0,19.6254,19.6493,19.6094,19.6493,154800.0
2014-06-16 09:30:00,24.46,24.59,24.43,24.58,88600.0,19.5534,19.6573,19.5294,19.6493,88600.0
2014-06-16 09:40:00,24.58,24.61,24.49,24.49,83800.0,19.6493,19.6733,19.5774,19.5774,83800.0
2014-06-16 09:50:00,24.49,24.5,24.46,24.48,51200.0,19.5774,19.5854,19.5534,19.5694,51200.0
2014-06-16 10:00:00,24.48,24.52,24.47,24.51,55000.0,19.5694,19.6014,19.5614,19.5934,55000.0
2014-06-16 10:10:00,24.52,24.55,24.52,24.53,62200.0,19.6014,19.6254,19.6014,19.6094,62200.0
2014-06-16 10:20:00,24.54,24.55,24.52,24.52,21800.0,19.6174,19.6254,19.6014,19.6014,21800.0
2014-06-16 10:30:00,24.52,24.52,24.49,24.49,74200.0,19.6014,19.6014,19.5774,19.5774,74200.0
2014-06-16 10:40:00,24.49,24.5,24.48,24.49,30600.0,19.5774,19.5854,19.5694,19.5774,30600.0
2014-06-16 10:50:00,24.49,24.49,24.44,24.44,68400.0,19.5774,19.5774,19.5374,19.5374,68400.0
2014-06-16 11:00:00,24.45,24.45,24.39,24.42,134800.0,19.5454,19.5454,19.4974,19.5214,134800.0
2014-06-16 11:10:00,24.42,24.42,24.38,24.38,45400.0,19.5214,19.5214,19.4895,19.4895,45400.0
2014-06-16 11:20:00,24.38,24.39,24.36,24.38,60800.0,19.4895,19.4974,19.4735,19.4895,60800.0
2014-06-16 11:30:00,24.38,24.39,24.31,24.31,63600.0,19.4895,19.4974,19.4335,19.4335,63600.0
2014-06-16 11:40:00,24.31,24.34,24.31,24.33,87000.0,19.4335,19.4575,19.4335,19.4495,87000.0
2014-06-16 11:50:00,24.33,24.34,24.32,24.33,44800.0,19.4495,19.4575,19.4415,19.4495,44800.0
2014-06-16 12:00:00,24.33,24.34,24.32,24.34,63400.0,19.4495,19.4575,19.4415,19.4575,63400.0
2014-06-16 12:10:00,24.33,24.37,24.33,24.36,57600.0,19.4495,19.4815,19.4495,19.4735,57600.0
2014-06-16 12:20:00,24.36,24.45,24.36,24.44,99800.0,19.4735,19.5454,19.4735,19.5374,99800.0
2014-06-16 12:30:00,24.43,24.45,24.43,24.44,63000.0,19.5294,19.5454,19.5294,19.5374,63000.0
2014-06-16 12:40:00,24.44,24.44,24.41,24.41,52400.0,19.5374,19.5374,19.5134,19.5134,52400.0
2014-06-16 12:50:00,24.41,24.45,24.41,24.45,28800.0,19.5134,19.5454,19.5134,19.5454,28800.0
2014-06-16 13:00:00,24.45,24.46,24.43,24.46,33200.0,19.5454,19.5534,19.5294,19.5534,33200.0
2014-06-16 13:10:00,24.46,24.48,24.46,24.47,36400.0,19.5534,19.5694,19.5534,19.5614,36400.0
2014-06-16 13:20:00,24.46,24.46,24.4,24.4,77200.0,19.5534,19.5534,19.5054,19.5054,77200.0
2014-06-16 13:30:00,24.41,24.43,24.41,24.42,47200.0,19.5134,19.5294,19.5134,19.5214,47200.0
2014-06-16 13:40:00,24.42,24.42,24.4,24.41,49600.0,19.5214,19.5214,19.5054,19.5134,49600.0
2014-06-16 13:50:00,24.41,24.42,24.39,24.39,41000.0,19.5134,19.5214,19.4974,19.4974,41000.0
2014-06-16 14:00:00,24.39,24.41,24.39,24.4,29400.0,19.4974,19.5134,19.4974,19.5054,29400.0
2014-06-16 14:10:00,24.4,24.41,24.39,24.39,25600.0,19.5054,19.5134,19.4974,19.4974,25600.0
2014-06-16 14:20:00,24.39,24.4,24.39,24.39,31600.0,19.4974,19.5054,19.4974,19.4974,31600.0
2014-06-16 14:30:00,24.39,24.4,24.39,24.39,33600.0,19.4974,19.5054,19.4974,19.4974,33600.0
2014-06-16 14:40:00,24.39,24.42,24.39,24.42,28400.0,19.4974,19.5214,19.4974,19.5214,28400.0
2014-06-16 14:50:00,24.42,24.43,24.4,24.42,64600.0,19.5214,19.5294,19.5054,19.5214,64600.0
2014-06-16 15:00:00,24.42,24.43,24.4,24.43,128400.0,19.5214,19.5294,19.5054,19.5294,128400.0
2014-06-16 15:10:00,24.42,24.42,24.4,24.41,44200.0,19.5214,19.5214,19.5054,19.5134,44200.0
2014-06-16 15:20:00,24.41,24.43,24.4,24.41,41000.0,19.5134,19.5294,19.5054,19.5134,41000.0
2014-06-16 15:30:00,24.41,24.43,24.41,24.43,49400.0,19.5134,19.5294,19.5134,19.5294,49400.0
2014-06-16 15:40:00,24.43,24.45,24.41,24.41,76600.0,19.5294,19.5454,19.5134,19.5134,76600.0
2014-06-16 15:50:00,24.41,24.44,24.41,24.43,225400.0,19.5134,19.5374,19.5134,19.5294,225400.0
2014-06-17 09:30:00,24.38,24.52,24.38,24.43,64800.0,19.4895,19.6014,19.4895,19.5294,64800.0
2014-06-17 09:40:00,24.44,24.49,24.43,24.47,62600.0,19.5374,19.5774,19.5294,19.5614,62600.0
2014-06-17 09:50:00,24.45,24.54,24.45,24.53,31200.0,19.5454,19.6174,19.5454,19.6094,31200.0
2014-06-17 10:00:00,24.53,24.54,24.49,24.5,48200.0,19.6094,19.6174,19.5774,19.5854,48200.0
2014-06-17 10:10:00,24.5,24.52,24.47,24.5,42000.0,19.5854,19.6014,19.5614,19.5854,42000.0
2014-06-17 10:20:00,24.51,24.52,24.49,24.5,36800.0,19.5934,19.6014,19.5774,19.5854,36800.0
2014-06-17 10:30:00,24.51,24.53,24.48,24.52,32200.0,19.5934,19.6094,19.5694,19.6014,32200.0
2014-06-17 10:40:00,24.52,24.54,24.49,24.49,62200.0,19.6014,19.6174,19.5774,19.5774,62200.0
2014-06-17 10:50:00,24.49,24.51,24.46,24.51,15200.0,19.5774,19.5934,19.5534,19.5934,15200.0
2014-06-17 11:00:00,24.52,24.53,24.48,24.49,51400.0,19.6014,19.6094,19.5694,19.5774,51400.0
2014-06-17 11:10:00,24.48,24.51,24.47,24.5,30400.0,19.5694,19.5934,19.5614,19.5854,30400.0
2014-06-17 11:20:00,24.5,24.52,24.5,24.52,42800.0,19.5854,19.6014,19.5854,19.6014,42800.0
2014-06-17 11:30:00,24.52,24.55,24.5,24.55,32200.0,19.6014,19.6254,19.5854,19.6254,32200.0
2014-06-17 11:40:00,24.56,24.57,24.54,24.57,42000.0,19.6333,19.6413,19.6174,19.6413,42000.0
2014-06-17 11:50:00,24.57,24.61,24.57,24.61,30600.0,19.6413,19.6733,19.6413,19.6733,30600.0
2014-06-17 12:00:00,24.61,24.63,24.61,24.61,13400.0,19.6733,19.6893,19.6733,19.6733,13400.0
2014-06-17 12:10:00,24.61,24.64,24.61,24.64,29000.0,19.6733,19.6973,19.6733,19.6973,29000.0
2014-06-17 12:20:00,24.64,24.66,24.64,24.64,20800.0,19.6973,19.7133,19.6973,19.6973,20800.0
2014-06-17 12:30:00,24.64,24.65,24.63,24.64,20000.0,19.6973,19.7053,19.6893,19.6973,20000.0
2014-06-17 12:40:00,24.64,24.66,24.64,24.66,24000.0,19.6973,19.7133,19.6973,19.7133,24000.0
2014-06-17 12:50:00,24.66,24.66,24.64,24.64,9400.0,19.7133,19.7133,19.6973,19.6973,9400.0
2014-06-17 13:00:00,24.64,24.64,24.6,24.61,25600.0,19.6973,19.6973,19.6653,19.6733,25600.0
2014-06-17 13:10:00,24.61,24.65,24.61,24.65,28000.0,19.6733,19.7053,19.6733,19.7053,28000.0
2014-06-17 13:20:00,24.65,24.67,24.65,24.65,27800.0,19.7053,19.7213,19.7053,19.7053,27800.0
2014-06-17 13:30:00,24.65,24.67,24.65,24.67,34200.0,19.7053,19.7213,19.7053,19.7213,34200.0
2014-06-17 13:40:00,24.67,24.67,24.65,24.66,28200.0,19.7213,19.7213,19.7053,19.7133,28200.0
2014-06-17 13:50:00,24.65,24.65,24.63,24.64,27000.0,19.7053,19.7053,19.6893,19.6973,27000.0
2014-06-17 14:00:00,24.64,24.66,24.64,24.66,27800.0,19.6973,19.7133,19.6973,19.7133,27800.0
2014-06-17 14:10:00,24.65,24.68,24.65,24.68,43000.0,19.7053,19.7293,19.7053,19.7293,43000.0
2014-06-17 14:20:00,24.68,24.68,24.67,24.68,26000.0,19.7293,19.7293,19.7213,19.7293,26000.0
2014-06-17 14:30:00,24.68,24.68,24.66,24.68,22800.0,19.7293,19.7293,19.7133,19.7293,22800.0
2014-06-17 14:40:00,24.68,24.7,24.68,24.7,27600.0,19.7293,19.7453,19.7293,19.7453,27600.0
2014-06-17 14:50:00,24.7,24.7,24.68,24.7,29200.0,19.7453,19.7453,19.7293,19.7453,29200.0
2014-06-17 15:00:00,24.7,24.71,24.66,24.66,44600.0,19.7453,19.7533,19.7133,19.7133,44600.0
2014-06-17 15:10:00,24.67,24.69,24.67,24.68,29800.0,19.7213,19.7373,19.7213,19.7293,29800.0
2014-06-17 15:20:00,24.68,24.68,24.66,24.68,58000.0,19.7293,19.7293,19.7133,19.7293,58000.0
2014-06-17 15:30:00,24.68,24.69,24.68,24.68,52400.0,19.7293,19.7373,19.7293,19.7293,52400.0
2014-06-17 15:40:00,24.68,24.7,24.68,24.69,112000.0,19.7293,19.7453,19.7293,19.7373,112000.0
2014-06-17 15:50:00,24.69,24.69,24.66,24.68,190600.0,19.7373,19.7373,19.7133,19.7293,190600.0
2014-06-18 09:30:00,24.7,24.72,24.55,24.57,76200.0,19.7453,19.7613,19.6254,19.6413,76200.0
2014-06-18 09:40:00,24.58,24.58,24.47,24.51,72600.0,19.6493,19.6493,19.5614,19.5934,72600.0
2014-06-18 09:50:00,24.5,24.52,24.48,24.5,48000.0,19.5854,19.6014,19.5694,19.5854,48000.0
2014-06-18 10:00:00,24.5,24.52,24.49,24.5,88200.0,19.5854,19.6014,19.5774,19.5854,88200.0
2014-06-18 10:10:00,24.5,24.5,24.47,24.5,45000.0,19.5854,19.5854,19.5614,19.5854,45000.0
2014-06-18 10:20:00,24.5,24.53,24.5,24.5,20200.0,19.5854,19.6094,19.5854,19.5854,20200.0
2014-06-18 10:30:00,24.51,24.54,24.49,24.49,42000.0,19.5934,19.6174,19.5774,19.5774,42000.0
2014-06-18 10:40:00,24.49,24.5,24.48,24.49,151600.0,19.5774,19.5854,19.5694,19.5774,151600.0
2014-06-18 10:50:00,24.49,24.51,24.45,24.45,40000.0,19.5774,19.5934,19.5454,19.5454,40000.0
2014-06-18 11:00:00,24.45,24.47,24.44,24.47,21600.0,19.5454,19.5614,19.5374,19.5614,21600.0
2014-06-18 11:10:00,24.47,24.5,24.47,24.48,57000.0,19.5614,19.5854,19.5614,19.5694,57000.0
2014-06-18 11:20:00,24.48,24.48,24.46,24.47,16200.0,19.5694,19.5694,19.5534,19.5614,16200.0
2014-06-18 11:30:00,24.46,24.47,24.46,24.46,29200.0,19.5534,19.5614,19.5534,19.5534,29200.0
2014-06-18 11:40:00,24.46,24.47,24.46,24.46,17000.0,19.5534,19.5614,19.5534,19.5534,17000.0
2014-06-18 11:50:00,24.46,24.47,24.46,24.46,35800.0,19.5534,19.5614,19.5534,19.5534,35800.0
2014-06-18 12:00:00,24.45,24.47,24.45,24.46,42400.0,19.5454,19.5614,19.5454,19.5534,42400.0
2014-06-18 12:10:00,24.45,24.49,24.45,24.48,39600.0,19.5454,19.5774,19.5454,19.5694,39600.0
2014-06-18 12:20:00,24.48,24.48,24.45,24.45,11600.0,19.5694,19.5694,19.5454,19.5454,11600.0
2014-06-18 12:30:00,24.44,24.45,24.43,24.44,7800.0,19.5374,19.5454,19.5294,19.5374,7800.0
2014-06-18 12:40:00,24.43,24.45,24.43,24.45,7600.0,19.5294,19.5454,19.5294,19.5454,7600.0
2014-06-18 12:50:00,24.45,24.45,24.43,24.44,32400.0,19.5454,19.5454,19.5294,19.5374,32400.0
2014-06-18 13:00:00,24.43,24.44,24.42,24.42,18200.0,19.5294,19.5374,19.5214,19.5214,18200.0
2014-06-18 13:10:00,24.43,24.43,24.42,24.43,11200.0,19.5294,19.5294,19.5214,19.5294,11200.0
2014-06-18 13:20:00,24.42,24.43,24.4,24.4,19200.0,19.5214,19.5294,19.5054,19.5054,19200.0
2014-06-18 13:30:00,24.4,24.4,24.35,24.36,26200.0,19.5054,19.5054,19.4655,19.4735,26200.0
2014-06-18 13:40:00,24.36,24.36,24.33,24.34,26600.0,19.4735,19.4735,19.4495,19.4575,26600.0
2014-06-18 13:50:00,24.35,24.37,24.35,24.36,37800.0,19.4655,19.4815,19.4655,19.4735,37800.0
2014-06-18 14:00:00,24.35,24.43,24.33,24.4,86800.0,19.4655,19.5294,19.4495,19.5054,86800.0
2014-06-18 14:10:00,24.4,24.43,24.4,24.43,49000.0,19.5054,19.5294,19.5054,19.5294,49000.0
2014-06-18 14:20:00,24.43,24.43,24.41,24.42,43000.0,19.5294,19.5294,19.5134,19.5214,43000.0
2014-06-18 14:30:00,24.42,24.45,24.41,24.44,76200.0,19.5214,19.5454,19.5134,19.5374,76200.0
2014-06-18 14:40:00,24.44,24.45,24.43,24.45,36800.0,19.5374,19.5454,19.5294,19.5454,36800.0
2014-06-18 14:50:00,24.44,24.48,24.44,24.47,40800.0,19.5374,19.5694,19.5374,19.5614,40800.0
2014-06-18 15:00:00,24.47,24.51,24.47,24.5,55000.0,19.5614,19.5934,19.5614,19.5854,55000.0
2014-06-18 15:10:00,24.5,24.52,24.48,24.51,58000.0,19.5854,19.6014,19.5694,19.5934,58000.0
2014-06-18 15:20:00,24.51,24.53,24.5,24.52,56200.0,19.5934,19.6094,19.5854,19.6014,56200.0
2014-06-18 15:30:00,24.53,24.59,24.52,24.59,67400.0,19.6094,19.6573,19.6014,19.6573,67400.0
2014-06-18 15:40:00,24.59,24.61,24.58,24.61,128200.0,19.6573,19.6733,19.6493,19.6733,128200.0
2014-06-18 15:50:00,24.61,24.63,24.59,24.61,239400.0,19.6733,19.6893,19.6573,19.6733,239400.0
2014-06-19 09:30:00,24.66,24.66,24.57,24.59,57000.0,19.7133,19.7133,19.6413,19.6573,57000.0
2014-06-19 09:40:00,24.59,24.61,24.55,24.59,76200.0,19.6573,19.6733,19.6254,19.6573,76200.0
2014-06-19 09:50:00,24.58,24.58,24.5,24.54,53400.0,19.6493,19.6493,19.5854,19.6174,53400.0
2014-06-19 10:00:00,24.56,24.56,24.51,24.53,15600.0,19.6333,19.6333,19.5934,19.6094,15600.0
2014-06-19 10:10:00,24.53,24.54,24.5,24.52,24400.0,19.6094,19.6174,19.5854,19.6014,24400.0
2014-06-19 10:20:00,24.52,24.53,24.47,24.48,87600.0,19.6014,19.6094,19.5614,19.5694,87600.0
2014-06-19 10:30:00,24.48,24.5,24.47,24.47,95000.0,19.5694,19.5854,19.5614,19.5614,95000.0
2014-06-19 10:40:00,24.47,24.54,24.47,24.53,72000.0,19.5614,19.6174,19.5614,19.6094,72000.0
2014-06-19 10:50:00,24.53,24.53,24.44,24.49,69200.0,19.6094,19.6094,19.5374,19.5774,69200.0
2014-06-19 11:00:00,24.5,24.5,24.47,24.49,29200.0,19.5854,19.5854,19.5614,19.5774,29200.0
2014-06-19 11:10:00,24.49,24.51,24.49,24.5,21400.0,19.5774,19.5934,19.5774,19.5854,21400.0
2014-06-19 11:20:00,24.5,24.51,24.48,24.49,29800.0,19.5854,19.5934,19.5694,19.5774,29800.0
2014-06-19 11:30:00,24.48,24.49,24.47,24.47,30800.0,19.5694,19.5774,19.5614,19.5614,30800.0
2014-06-19 11:40:00,24.46,24.51,24.45,24.51,36800.0,19.5534,19.5934,19.5454,19.5934,36800.0
2014-06-19 11:50:00,24.51,24.54,24.5,24.54,25200.0,19.5934,19.6174,19.5854,19.6174,25200.0
2014-06-19 12:00:00,24.54,24.55,24.53,24.53,66000.0,19.6174,19.6254,19.6094,19.6094,66000.0
2014-06-19 12:10:00,24.53,24.56,24.52,24.56,17200.0,19.6094,19.6333,19.6014,19.6333,17200.0
2014-06-19 12:20:00,24.56,24.57,24.54,24.54,12800.0,19.6333,19.6413,19.6174,19.6174,12800.0
2014-06-19 12:30:00,24.54,24.54,24.53,24.54,12600.0,19.6174,19.6174,19.6094,19.6174,12600.0
2014-06-19 12:40:00,24.54,24.56,24.53,24.53,9800.0,19.6174,19.6333,19.6094,19.6094,9800.0
2014-06-19 12:50:00,24.53,24.54,24.52,24.52,13200.0,19.6094,19.6174,19.6014,19.6014,13200.0
2014-06-19 13:00:00,24.52,24.55,24.51,24.55,22000.0,19.6014,19.6254,19.5934,19.6254,22000.0
2014-06-19 13:10:00,24.55,24.55,24.5,24.5,23600.0,19.6254,19.6254,19.5854,19.5854,23600.0
2014-06-19 13:20:00,24.5,24.54,24.5,24.54,21400.0,19.5854,19.6174,19.5854,19.6174,21400.0
2014-06-19 13:30:00,24.53,24.54,24.51,24.51,25000.0,19.6094,19.6174,19.5934,19.5934,25000.0
2014-06-19 13:40:00,24.51,24.54,24.5,24.53,25400.0,19.5934,19.6174,19.5854,19.6094,25400.0
2014-06-19 13:50:00,24.54,24.55,24.5,24.52,26200.0,19.6174,19.6254,19.5854,19.6014,26200.0
2014-06-19 14:00:00,24.52,24.53,24.49,24.49,43600.0,19.6014,19.6094,19.5774,19.5774,43600.0
2014-06-19 14:10:00,24.5,24.53,24.49,24.51,60200.0,19.5854,19.6094,19.5774,19.5934,60200.0
2014-06-19 14:20:00,24.5,24.54,24.5,24.52,21600.0,19.5854,19.6174,19.5854,19.6014,21600.0
2014-06-19 14:30:00,24.51,24.54,24.5,24.54,31400.0,19.5934,19.6174,19.5854,19.6174,31400.0
2014-06-19 14:40:00,24.54,24.56,24.54,24.56,28800.0,19.6174,19.6333,19.6174,19.6333,28800.0
2014-06-19 14:50:00,24.56,24.57,24.54,24.55,34800.0,19.6333,19.6413,19.6174,19.6254,34800.0
2014-06-19 15:00:00,24.55,24.58,24.54,24.58,26200.0,19.6254,19.6493,19.6174,19.6493,26200.0
2014-06-19 15:10:00,24.57,24.58,24.57,24.57,67200.0,19.6413,19.6493,19.6413,19.6413,67200.0
2014-06-19 15:20:00,24.57,24.58,24.56,24.57,111200.0,19.6413,19.6493,19.6333,19.6413,111200.0
2014-06-19 15:30:00,24.58,24.59,24.57,24.58,58600.0,19.6493,19.6573,19.6413,19.6493,58600.0
2014-06-19 15:40:00,24.58,24.61,24.58,24.61,46600.0,19.6493,19.6733,19.6493,19.6733,46600.0
2014-06-19 15:50:00,24.61,24.64,24.58,24.59,324600.0,19.6733,19.6973,19.6493,19.6573,324600.0
2014-06-20 09:30:00,24.66,24.68,24.58,24.68,435000.0,19.7133,19.7293,19.6493,19.7293,435000.0
2014-06-20 09:40:00,24.68,24.68,24.59,24.6,65600.0,19.7293,19.7293,19.6573,19.6653,65600.0
2014-06-20 09:50:00,24.61,24.64,24.6,24.63,37200.0,19.6733,19.6973,19.6653,19.6893,37200.0
2014-06-20 10:00:00,24.63,24.66,24.61,24.66,28600.0,19.6893,19.7133,19.6733,19.7133,28600.0
2014-06-20 10:10:00,24.66,24.68,24.65,24.66,24200.0,19.7133,19.7293,19.7053,19.7133,24200.0
2014-06-20 10:20:00,24.66,24.69,24.65,24.66,38600.0,19.7133,19.7373,19.7053,19.7133,38600.0
2014-06-20 10:30:00,24.66,24.68,24.65,24.67,35800.0,19.7133,19.7293,19.7053,19.7213,35800.0
2014-06-20 10:40:00,24.67,24.68,24.65,24.66,15000.0,19.7213,19.7293,19.7053,19.7133,15000.0
2014-06-20 10:50:00,24.66,24.68,24.66,24.68,15600.0,19.7133,19.7293,19.7133,19.7293,15600.0
2014-06-20 11:00:00,24.68,24.71,24.67,24.71,20800.0,19.7293,19.7533,19.7213,19.7533,20800.0
2014-06-20 11:10:00,24.71,24.73,24.71,24.72,21800.0,19.7533,19.7692,19.7533,19.7613,21800.0
2014-06-20 11:20:00,24.71,24.72,24.7,24.7,19800.0,19.7533,19.7613,19.7453,19.7453,19800.0
2014-06-20 11:30:00,24.7,24.72,24.7,24.7,24000.0,19.7453,19.7613,19.7453,19.7453,24000.0
2014-06-20 11:40:00,24.7,24.72,24.7,24.72,15600.0,19.7453,19.7613,19.7453,19.7613,15600.0
2014-06-20 11:50:00,24.72,24.73,24.7,24.73,36400.0,19.7613,19.7692,19.7453,19.7692,36400.0
2014-06-20 12:00:00,24.73,24.73,24.68,24.7,20000.0,19.7692,19.7692,19.7293,19.7453,20000.0
2014-06-20 12:10:00,24.7,24.7,24.67,24.69,16000.0,19.7453,19.7453,19.7213,19.7373,16000.0
2014-06-20 12:20:00,24.69,24.7,24.68,24.68,14800.0,19.7373,19.7453,19.7293,19.7293,14800.0
2014-06-20 12:30:00,24.68,24.69,24.66,24.67,26600.0,19.7293,19.7373,19.7133,19.7213,26600.0
2014-06-20 12:40:00,24.67,24.69,24.65,24.66,99600.0,19.7213,19.7373,19.7053,19.7133,99600.0
2014-06-20 12:50:00,24.66,24.67,24.66,24.66,12400.0,19.7133,19.7213,19.7133,19.7133,12400.0
2014-06-20 13:00:00,24.67,24.68,24.65,24.67,13600.0,19.7213,19.7293,19.7053,19.7213,13600.0
2014-06-20 13:10:00,24.66,24.68,24.66,24.68,13800.0,19.7133,19.7293,19.7133,19.7293,13800.0
2014-06-20 13:20:00,24.67,24.7,24.67,24.69,28000.0,19.7213,19.7453,19.7213,19.7373,28000.0
2014-06-20 13:30:00,24.7,24.7,24.67,24.69,24800.0,19.7453,19.7453,19.7213,19.7373,24800.0
2014-06-20 13:40:00,24.69,24.7,24.68,24.69,8600.0,19.7373,19.7453,19.7293,19.7373,8600.0
2014-06-20 13:50:00,24.69,24.71,24.68,24.7,20200.0,19.7373,19.7533,19.7293,19.7453,20200.0
2014-06-20 14:00:00,24.7,24.7,24.68,24.7,19000.0,19.7453,19.7453,19.7293,19.7453,19000.0
2014-06-20 14:10:00,24.7,24.71,24.7,24.71,23000.0,19.7453,19.7533,19.7453,19.7533,23000.0
2014-06-20 14:20:00,24.71,24.72,24.7,24.72,18400.0,19.7533,19.7613,19.7453,19.7613,18400.0
2014-06-20 14:30:00,24.72,24.73,24.7,24.72,15800.0,19.7613,19.7692,19.7453,19.7613,15800.0
2014-06-20 14:40:00,24.72,24.73,24.71,24.71,17400.0,19.7613,19.7692,19.7533,19.7533,17400.0
2014-06-20 14:50:00,24.71,24.72,24.7,24.7,27400.0,19.7533,19.7613,19.7453,19.7453,27400.0
2014-06-20 15:00:00,24.69,24.7,24.66,24.66,31600.0,19.7373,19.7453,19.7133,19.7133,31600.0
2014-06-20 15:10:00,24.66,24.68,24.66,24.67,34000.0,19.7133,19.7293,19.7133,19.7213,34000.0
2014-06-20 15:20:00,24.67,24.69,24.67,24.68,62200.0,19.7213,19.7373,19.7213,19.7293,62200.0
2014-06-20 15:30:00,24.68,24.69,24.67,24.68,52000.0,19.7293,19.7373,19.7213,19.7293,52000.0
2014-06-20 15:40:00,24.68,24.69,24.68,24.69,73600.0,19.7293,19.7373,19.7293,19.7373,73600.0
2014-06-20 15:50:00,24.68,24.7,24.65,24.68,337600.0,19.7293,19.7453,19.7053,19.7293,337600.0
2014-06-23 09:30:00,24.68,24.84,24.61,24.78,76200.0,19.7293,19.8572,19.6733,19.8092,76200.0
2014-06-23 09:40:00,24.77,24.83,24.76,24.79,90800.0,19.8012,19.8492,19.7932,19.8172,90800.0
2014-06-23 09:50:00,24.79,24.82,24.76,24.81,83800.0,19.8172,19.8412,19.7932,19.8332,83800.0
2014-06-23 10:00:00,24.81,24.83,24.75,24.75,41600.0,19.8332,19.8492,19.7852,19.7852,41600.0
2014-06-23 10:10:00,24.75,24.75,24.7,24.73,50000.0,19.7852,19.7852,19.7453,19.7692,50000.0
2014-06-23 10:20:00,24.73,24.73,24.65,24.65,52800.0,19.7692,19.7692,19.7053,19.7053,52800.0
2014-06-23 10:30:00,24.65,24.66,24.63,24.63,36200.0,19.7053,19.7133,19.6893,19.6893,36200.0
2014-06-23 10:40:00,24.63,24.66,24.63,24.64,23800.0,19.6893,19.7133,19.6893,19.6973,23800.0
2014-06-23 10:50:00,24.64,24.66,24.63,24.66,25400.0,19.6973,19.7133,19.6893,19.7133,25400.0
2014-06-23 11:00:00,24.66,24.71,24.65,24.71,24800.0,19.7133,19.7533,19.7053,19.7533,24800.0
2014-06-23 11:10:00,24.71,24.72,24.7,24.7,14800.0,19.7533,19.7613,19.7453,19.7453,14800.0
2014-06-23 11:20:00,24.7,24.72,24.68,24.68,13600.0,19.7453,19.7613,19.7293,19.7293,13600.0
2014-06-23 11:30:00,24.7,24.7,24.67,24.68,18800.0,19.7453,19.7453,19.7213,19.7293,18800.0
2014-06-23 11:40:00,24.68,24.68,24.67,24.68,18800.0,19.7293,19.7293,19.7213,19.7293,18800.0
2014-06-23 11:50:00,24.68,24.7,24.66,24.67,58600.0,19.7293,19.7453,19.7133,19.7213,58600.0
2014-06-23 12:00:00,24.67,24.68,24.65,24.66,86000.0,19.7213,19.7293,19.7053,19.7133,86000.0
2014-06-23 12:10:00,24.66,24.66,24.65,24.65,25600.0,19.7133,19.7133,19.7053,19.7053,25600.0
2014-06-23 12:20:00,24.65,24.66,24.65,24.66,9200.0,19.7053,19.7133,19.7053,19.7133,9200.0
2014-06-23 12:30:00,24.66,24.68,24.66,24.68,18800.0,19.7133,19.7293,19.7133,19.7293,18800.0
2014-06-23 12:40:00,24.68,24.68,24.67,24.67,15200.0,19.7293,19.7293,19.7213,19.7213,15200.0
2014-06-23 12:50:00,24.68,24.68,24.67,24.67,10800.0,19.7293,19.7293,19.7213,19.7213,10800.0
2014-06-23 13:00:00,24.67,24.68,24.65,24.65,27200.0,19.7213,19.7293,19.7053,19.7053,27200.0
2014-06-23 13:10:00,24.65,24.65,24.59,24.59,42400.0,19.7053,19.7053,19.6573,19.6573,42400.0
2014-06-23 13:20:00,24.59,24.6,24.58,24.59,40000.0,19.6573,19.6653,19.6493,19.6573,40000.0
2014-06-23 13:30:00,24.58,24.61,24.57,24.61,30600.0,19.6493,19.6733,19.6413,19.6733,30600.0
2014-06-23 13:40:00,24.61,24.61,24.58,24.59,22200.0,19.6733,19.6733,19.6493,19.6573,22200.0
2014-06-23 13:50:00,24.58,24.61,24.58,24.61,57200.0,19.6493,19.6733,19.6493,19.6733,57200.0
2014-06-23 14:00:00,24.61,24.62,24.61,24.62,18000.0,19.6733,19.6813,19.6733,19.6813,18000.0
2014-06-23 14:10:00,24.62,24.63,24.61,24.62,19200.0,19.6813,19.6893,19.6733,19.6813,19200.0
2014-06-23 14:20:00,24.62,24.63,24.61,24.62,12800.0,19.6813,19.6893,19.6733,19.6813,12800.0
2014-06-23 14:30:00,24.61,24.64,24.61,24.64,12600.0,19.6733,19.6973,19.6733,19.6973,12600.0
2014-06-23 14:40:00,24.64,24.65,24.63,24.63,16400.0,19.6973,19.7053,19.6893,19.6893,16400.0
2014-06-23 14:50:00,24.64,24.65,24.63,24.64,49800.0,19.6973,19.7053,19.6893,19.6973,49800.0
2014-06-23 15:00:00,24.65,24.67,24.64,24.66,49800.0,19.7053,19.7213,19.6973,19.7133,49800.0
2014-06-23 15:10:00,24.66,24.68,24.65,24.68,41000.0,19.7133,19.7293,19.7053,19.7293,41000.0
2014-06-23 15:20:00,24.68,24.68,24.66,24.67,29400.0,19.7293,19.7293,19.7133,19.7213,29400.0
2014-06-23 15:30:00,24.67,24.68,24.67,24.68,23000.0,19.7213,19.7293,19.7213,19.7293,23000.0
2014-06-23 15:40:00,24.68,24.69,24.68,24.68,32400.0,19.7293,19.7373,19.7293,19.7293,32400.0
2014-06-23 15:50:00,24.68,24.74,24.68,24.74,322400.0,19.7293,19.7772,19.7293,19.7772,322400.0
2014-06-24 09:30:00,24.68,24.8,24.65,24.72,65000.0,19.7293,19.8252,19.7053,19.7613,65000.0
2014-06-24 09:40:00,24.7,24.75,24.69,24.7,115200.0,19.7453,19.7852,19.7373,19.7453,115200.0
2014-06-24 09:50:00,24.69,24.71,24.61,24.62,39000.0,19.7373,19.7533,19.6733,19.6813,39000.0
2014-06-24 10:00:00,24.63,24.69,24.61,24.68,57800.0,19.6893,19.7373,19.6733,19.7293,57800.0
2014-06-24 10:10:00,24.68,24.68,24.64,24.65,27200.0,19.7293,19.7293,19.6973,19.7053,27200.0
2014-06-24 10:20:00,24.65,24.67,24.64,24.66,34600.0,19.7053,19.7213,19.6973,19.7133,34600.0
2014-06-24 10:30:00,24.66,24.7,24.66,24.69,43000.0,19.7133,19.7453,19.7133,19.7373,43000.0
2014-06-24 10:40:00,24.68,24.71,24.68,24.7,21600.0,19.7293,19.7533,19.7293,19.7453,21600.0
2014-06-24 10:50:00,24.69,24.75,24.69,24.75,14600.0,19.7373,19.7852,19.7373,19.7852,14600.0
2014-06-24 11:00:00,24.75,24.77,24.75,24.75,14000.0,19.7852,19.8012,19.7852,19.7852,14000.0
2014-06-24 11:10:00,24.75,24.79,24.74,24.77,23600.0,19.7852,19.8172,19.7772,19.8012,23600.0
2014-06-24 11:20:00,24.77,24.79,24.71,24.71,85200.0,19.8012,19.8172,19.7533,19.7533,85200.0
2014-06-24 11:30:00,24.72,24.75,24.71,24.74,19000.0,19.7613,19.7852,19.7533,19.7772,19000.0
2014-06-24 11:40:00,24.74,24.76,24.73,24.76,16600.0,19.7772,19.7932,19.7692,19.7932,16600.0
2014-06-24 11:50:00,24.76,24.77,24.75,24.77,9800.0,19.7932,19.8012,19.7852,19.8012,9800.0
2014-06-24 12:00:00,24.77,24.79,24.77,24.79,8200.0,19.8012,19.8172,19.8012,19.8172,8200.0
2014-06-24 12:10:00,24.78,24.8,24.77,24.79,12400.0,19.8092,19.8252,19.8012,19.8172,12400.0
2014-06-24 12:20:00,24.79,24.79,24.78,24.79,3200.0,19.8172,19.8172,19.8092,19.8172,3200.0
2014-06-24 12:30:00,24.78,24.79,24.78,24.79,5800.0,19.8092,19.8172,19.8092,19.8172,5800.0
2014-06-24 12:40:00,24.79,24.79,24.76,24.77,5800.0,19.8172,19.8172,19.7932,19.8012,5800.0
2014-06-24 12:50:00,24.77,24.78,24.77,24.77,22000.0,19.8012,19.8092,19.8012,19.8012,22000.0
2014-06-24 13:00:00,24.77,24.77,24.76,24.76,59000.0,19.8012,19.8012,19.7932,19.7932,59000.0
2014-06-24 13:10:00,24.75,24.76,24.68,24.68,26400.0,19.7852,19.7932,19.7293,19.7293,26400.0
2014-06-24 13:20:00,24.68,24.73,24.67,24.72,22800.0,19.7293,19.7692,19.7213,19.7613,22800.0
2014-06-24 13:30:00,24.71,24.72,24.68,24.69,17000.0,19.7533,19.7613,19.7293,19.7373,17000.0
2014-06-24 13:40:00,24.69,24.69,24.67,24.67,13400.0,19.7373,19.7373,19.7213,19.7213,13400.0
2014-06-24 13:50:00,24.67,24.68,24.65,24.65,14200.0,19.7213,19.7293,19.7053,19.7053,14200.0
2014-06-24 14:00:00,24.64,24.68,24.64,24.67,32800.0,19.6973,19.7293,19.6973,19.7213,32800.0
2014-06-24 14:10:00,24.67,24.67,24.65,24.66,46400.0,19.7213,19.7213,19.7053,19.7133,46400.0
2014-06-24 14:20:00,24.66,24.66,24.61,24.61,43000.0,19.7133,19.7133,19.6733,19.6733,43000.0
2014-06-24 14:30:00,24.62,24.63,24.6,24.61,56000.0,19.6813,19.6893,19.6653,19.6733,56000.0
2014-06-24 14:40:00,24.61,24.63,24.6,24.62,57400.0,19.6733,19.6893,19.6653,19.6813,57400.0
2014-06-24 14:50:00,24.62,24.63,24.61,24.63,49400.0,19.6813,19.6893,19.6733,19.6893,49400.0
2014-06-24 15:00:00,24.62,24.62,24.54,24.55,39800.0,19.6813,19.6813,19.6174,19.6254,39800.0
2014-06-24 15:10:00,24.55,24.55,24.48,24.49,44800.0,19.6254,19.6254,19.5694,19.5774,44800.0
2014-06-24 15:20:00,24.48,24.48,24.42,24.43,51600.0,19.5694,19.5694,19.5214,19.5294,51600.0
2014-06-24 15:30:00,24.43,24.45,24.36,24.37,52600.0,19.5294,19.5454,19.4735,19.4815,52600.0
2014-06-24 15:40:00,24.37,24.43,24.37,24.43,51400.0,19.4815,19.5294,19.4815,19.5294,51400.0
2014-06-24 15:50:00,24.43,24.43,24.35,24.38,285000.0,19.5294,19.5294,19.4655,19.4895,285000.0
2014-06-25 09:30:00,24.34,24.43,24.25,24.41,46000.0,19.4575,19.5294,19.3855,19.5134,46000.0
2014-06-25 09:40:00,24.42,24.43,24.39,24.4,30400.0,19.5214,19.5294,19.4974,19.5054,30400.0
2014-06-25 09:50:00,24.41,24.43,24.38,24.38,21800.0,19.5134,19.5294,19.4895,19.4895,21800.0
2014-06-25 10:00:00,24.36,24.37,24.24,24.25,41800.0,19.4735,19.4815,19.3775,19.3855,41800.0
2014-06-25 10:10:00,24.26,24.3,24.24,24.24,38000.0,19.3935,19.4255,19.3775,19.3775,38000.0
2014-06-25 10:20:00,24.24,24.25,24.21,24.21,33600.0,19.3775,19.3855,19.3536,19.3536,33600.0
2014-06-25 10:30:00,24.22,24.25,24.18,24.19,49600.0,19.3615,19.3855,19.3296,19.3376,49600.0
2014-06-25 10:40:00,24.2,24.28,24.19,24.27,22400.0,19.3456,19.4095,19.3376,19.4015,22400.0
2014-06-25 10:50:00,24.27,24.33,24.27,24.33,21000.0,19.4015,19.4495,19.4015,19.4495,21000.0
2014-06-25 11:00:00,24.33,24.33,24.31,24.32,28400.0,19.4495,19.4495,19.4335,19.4415,28400.0
2014-06-25 11:10:00,24.32,24.36,24.32,24.35,48200.0,19.4415,19.4735,19.4415,19.4655,48200.0
2014-06-25 11:20:00,24.35,24.36,24.34,24.34,22000.0,19.4655,19.4735,19.4575,19.4575,22000.0
2014-06-25 11:30:00,24.35,24.36,24.3,24.31,12000.0,19.4655,19.4735,19.4255,19.4335,12000.0
2014-06-25 11:40:00,24.31,24.33,24.29,24.29,23000.0,19.4335,19.4495,19.4175,19.4175,23000.0
2014-06-25 11:50:00,24.29,24.32,24.29,24.32,16000.0,19.4175,19.4415,19.4175,19.4415,16000.0
2014-06-25 12:00:00,24.32,24.34,24.3,24.31,16800.0,19.4415,19.4575,19.4255,19.4335,16800.0
2014-06-25 12:10:00,24.31,24.32,24.3,24.31,11800.0,19.4335,19.4415,19.4255,19.4335,11800.0
2014-06-25 12:20:00,24.3,24.31,24.29,24.3,16800.0,19.4255,19.4335,19.4175,19.4255,16800.0
2014-06-25 12:30:00,24.31,24.32,24.3,24.3,24400.0,19.4335,19.4415,19.4255,19.4255,24400.0
2014-06-25 12:40:00,24.29,24.31,24.29,24.31,23600.0,19.4175,19.4335,19.4175,19.4335,23600.0
2014-06-25 12:50:00,24.31,24.32,24.31,24.31,17000.0,19.4335,19.4415,19.4335,19.4335,17000.0
2014-06-25 13:00:00,24.36,24.36,24.35,24.35,10400.0,19.4735,19.4735,19.4655,19.4655,10400.0
2014-06-25 13:10:00,24.35,24.35,24.33,24.35,26200.0,19.4655,19.4655,19.4495,19.4655,26200.0
2014-06-25 13:20:00,24.35,24.35,24.33,24.35,59600.0,19.4655,19.4655,19.4495,19.4655,59600.0
2014-06-25 13:30:00,24.35,24.38,24.34,24.37,65000.0,19.4655,19.4895,19.4575,19.4815,65000.0
2014-06-25 13:40:00,24.38,24.4,24.36,24.4,48800.0,19.4895,19.5054,19.4735,19.5054,48800.0
2014-06-25 13:50:00,24.4,24.4,24.37,24.38,39600.0,19.5054,19.5054,19.4815,19.4895,39600.0
2014-06-25 14:00:00,24.38,24.38,24.35,24.35,22000.0,19.4895,19.4895,19.4655,19.4655,22000.0
2014-06-25 14:10:00,24.35,24.39,24.35,24.39,17200.0,19.4655,19.4974,19.4655,19.4974,17200.0
2014-06-25 14:20:00,24.39,24.4,24.38,24.38,36000.0,19.4974,19.5054,19.4895,19.4895,36000.0
2014-06-25 14:30:00,24.39,24.41,24.38,24.41,32600.0,19.4974,19.5134,19.4895,19.5134,32600.0
2014-06-25 14:40:00,24.41,24.42,24.39,24.39,17400.0,19.5134,19.5214,19.4974,19.4974,17400.0
2014-06-25 14:50:00,24.39,24.42,24.39,24.39,18400.0,19.4974,19.5214,19.4974,19.4974,18400.0
2014-06-25 15:00:00,24.39,24.4,24.37,24.38,27800.0,19.4974,19.5054,19.4815,19.4895,27800.0
2014-06-25 15:10:00,24.38,24.41,24.36,24.39,28600.0,19.4895,19.5134,19.4735,19.4974,28600.0
2014-06-25 15:20:00,24.39,24.41,24.39,24.39,28000.0,19.4974,19.5134,19.4974,19.4974,28000.0
2014-06-25 15:30:00,24.39,24.45,24.39,24.45,23800.0,19.4974,19.5454,19.4974,19.5454,23800.0
2014-06-25 15:40:00,24.45,24.45,24.4,24.41,56800.0,19.5454,19.5454,19.5054,19.5134,56800.0
2014-06-25 15:50:00,24.4,24.45,24.4,24.43,133400.0,19.5054,19.5454,19.5054,19.5294,133400.0
2014-06-26 09:30:00,24.47,24.47,24.3,24.3,46400.0,19.5614,19.5614,19.4255,19.4255,46400.0
2014-06-26 09:40:00,24.29,24.29,24.15,24.15,40600.0,19.4175,19.4175,19.3056,19.3056,40600.0
2014-06-26 09:50:00,24.14,24.18,24.11,24.17,29600.0,19.2976,19.3296,19.2736,19.3216,29600.0
2014-06-26 10:00:00,24.16,24.16,24.13,24.14,23000.0,19.3136,19.3136,19.2896,19.2976,23000.0
2014-06-26 10:10:00,24.14,24.16,24.13,24.16,31400.0,19.2976,19.3136,19.2896,19.3136,31400.0
2014-06-26 10:20:00,24.16,24.17,24.11,24.14,90000.0,19.3136,19.3216,19.2736,19.2976,90000.0
2014-06-26 10:30:00,24.14,24.14,24.06,24.07,84000.0,19.2976,19.2976,19.2336,19.2416,84000.0
2014-06-26 10:40:00,24.07,24.09,24.04,24.09,71800.0,19.2416,19.2576,19.2177,19.2576,71800.0
2014-06-26 10:50:00,24.08,24.08,24.05,24.05,43400.0,19.2496,19.2496,19.2257,19.2257,43400.0
2014-06-26 11:00:00,24.05,24.08,24.05,24.06,31800.0,19.2257,19.2496,19.2257,19.2336,31800.0
2014-06-26 11:10:00,24.06,24.07,24.02,24.02,46000.0,19.2336,19.2416,19.2017,19.2017,46000.0
2014-06-26 11:20:00,24.02,24.08,24.02,24.07,24400.0,19.2017,19.2496,19.2017,19.2416,24400.0
2014-06-26 11:30:00,24.08,24.11,24.05,24.1,44000.0,19.2496,19.2736,19.2257,19.2656,44000.0
2014-06-26 11:40:00,24.1,24.11,24.09,24.1,24400.0,19.2656,19.2736,19.2576,19.2656,24400.0
2014-06-26 11:50:00,24.1,24.1,24.08,24.1,36200.0,19.2656,19.2656,19.2496,19.2656,36200.0
2014-06-26 12:00:00,24.1,24.13,24.1,24.12,29000.0,19.2656,19.2896,19.2656,19.2816,29000.0
2014-06-26 12:10:00,24.13,24.13,24.1,24.12,23800.0,19.2896,19.2896,19.2656,19.2816,23800.0
2014-06-26 12:20:00,24.13,24.13,24.11,24.11,46600.0,19.2896,19.2896,19.2736,19.2736,46600.0
2014-06-26 12:30:00,24.11,24.11,24.1,24.11,15800.0,19.2736,19.2736,19.2656,19.2736,15800.0
2014-06-26 12:40:00,24.11,24.11,24.08,24.09,30000.0,19.2736,19.2736,19.2496,19.2576,30000.0
2014-06-26 12:50:00,24.09,24.1,24.08,24.1,17800.0,19.2576,19.2656,19.2496,19.2656,17800.0
2014-06-26 13:00:00,24.09,24.1,24.08,24.1,24400.0,19.2576,19.2656,19.2496,19.2656,24400.0
2014-06-26 13:10:00,24.1,24.11,24.09,24.1,27600.0,19.2656,19.2736,19.2576,19.2656,27600.0
2014-06-26 13:20:00,24.11,24.2,24.11,24.17,43800.0,19.2736,19.3456,19.2736,19.3216,43800.0
2014-06-26 13:30:00,24.17,24.19,24.16,24.17,28000.0,19.3216,19.3376,19.3136,19.3216,28000.0
2014-06-26 13:40:00,24.17,24.18,24.16,24.18,27000.0,19.3216,19.3296,19.3136,19.3296,27000.0
2014-06-26 13:50:00,24.18,24.19,24.16,24.16,27000.0,19.3296,19.3376,19.3136,19.3136,27000.0
2014-06-26 14:00:00,24.16,24.17,24.15,24.15,30600.0,19.3136,19.3216,19.3056,19.3056,30600.0
2014-06-26 14:10:00,24.15,24.16,24.13,24.13,28600.0,19.3056,19.3136,19.2896,19.2896,28600.0
2014-06-26 14:20:00,24.13,24.16,24.13,24.15,24800.0,19.2896,19.3136,19.2896,19.3056,24800.0
2014-06-26 14:30:00,24.15,24.17,24.15,24.17,25400.0,19.3056,19.3216,19.3056,19.3216,25400.0
2014-06-26 14:40:00,24.16,24.18,24.16,24.18,30400.0,19.3136,19.3296,19.3136,19.3296,30400.0
2014-06-26 14:50:00,24.18,24.2,24.17,24.2,28600.0,19.3296,19.3456,19.3216,19.3456,28600.0
2014-06-26 15:00:00,24.2,24.24,24.18,24.24,33600.0,19.3456,19.3775,19.3296,19.3775,33600.0
2014-06-26 15:10:00,24.24,24.24,24.2,24.2,29000.0,19.3775,19.3775,19.3456,19.3456,29000.0
2014-06-26 15:20:00,24.2,24.2,24.18,24.18,23800.0,19.3456,19.3456,19.3296,19.3296,23800.0
2014-06-26 15:30:00,24.18,24.21,24.18,24.21,65000.0,19.3296,19.3536,19.3296,19.3536,65000.0
2014-06-26 15:40:00,24.21,24.23,24.21,24.23,96600.0,19.3536,19.3695,19.3536,19.3695,96600.0
2014-06-26 15:50:00,24.23,24.23,24.18,24.23,160000.0,19.3695,19.3695,19.3296,19.3695,160000.0
2014-06-27 09:30:00,24.14,24.21,24.09,24.16,48800.0,19.2976,19.3536,19.2576,19.3136,48800.0
2014-06-27 09:40:00,24.18,24.22,24.16,24.21,22600.0,19.3296,19.3615,19.3136,19.3536,22600.0
2014-06-27 09:50:00,24.21,24.23,24.19,24.21,28400.0,19.3536,19.3695,19.3376,19.3536,28400.0
2014-06-27 10:00:00,24.21,24.24,24.17,24.17,70600.0,19.3536,19.3775,19.3216,19.3216,70600.0
2014-06-27 10:10:00,24.17,24.18,24.14,24.15,12400.0,19.3216,19.3296,19.2976,19.3056,12400.0
2014-06-27 10:20:00,24.15,24.22,24.15,24.22,19400.0,19.3056,19.3615,19.3056,19.3615,19400.0
2014-06-27 10:30:00,24.23,24.24,24.22,24.23,11800.0,19.3695,19.3775,19.3615,19.3695,11800.0
2014-06-27 10:40:00,24.23,24.27,24.22,24.26,19000.0,19.3695,19.4015,19.3615,19.3935,19000.0
2014-06-27 10:50:00,24.25,24.29,24.25,24.28,30800.0,19.3855,19.4175,19.3855,19.4095,30800.0
2014-06-27 11:00:00,24.29,24.3,24.28,24.29,40800.0,19.4175,19.4255,19.4095,19.4175,40800.0
2014-06-27 11:10:00,24.29,24.29,24.25,24.27,34000.0,19.4175,19.4175,19.3855,19.4015,34000.0
2014-06-27 11:20:00,24.27,24.29,24.27,24.28,13000.0,19.4015,19.4175,19.4015,19.4095,13000.0
2014-06-27 11:30:00,24.27,24.29,24.25,24.28,47400.0,19.4015,19.4175,19.3855,19.4095,47400.0
2014-06-27 11:40:00,24.28,24.28,24.25,24.27,11000.0,19.4095,19.4095,19.3855,19.4015,11000.0
2014-06-27 11:50:00,24.27,24.28,24.25,24.25,10600.0,19.4015,19.4095,19.3855,19.3855,10600.0
2014-06-27 12:00:00,24.25,24.28,24.25,24.27,8200.0,19.3855,19.4095,19.3855,19.4015,8200.0
2014-06-27 12:10:00,24.27,24.27,24.25,24.27,10600.0,19.4015,19.4015,19.3855,19.4015,10600.0
2014-06-27 12:20:00,24.27,24.27,24.26,24.26,5400.0,19.4015,19.4015,19.3935,19.3935,5400.0
2014-06-27 12:30:00,24.26,24.28,24.25,24.28,14600.0,19.3935,19.4095,19.3855,19.4095,14600.0
2014-06-27 12:40:00,24.27,24.28,24.25,24.28,10800.0,19.4015,19.4095,19.3855,19.4095,10800.0
2014-06-27 12:50:00,24.28,24.29,24.27,24.28,6000.0,19.4095,19.4175,19.4015,19.4095,6000.0
2014-06-27 13:00:00,24.28,24.28,24.24,24.24,17000.0,19.4095,19.4095,19.3775,19.3775,17000.0
2014-06-27 13:10:00,24.24,24.25,24.17,24.18,20800.0,19.3775,19.3855,19.3216,19.3296,20800.0
2014-06-27 13:20:00,24.18,24.18,24.16,24.18,12400.0,19.3296,19.3296,19.3136,19.3296,12400.0
2014-06-27 13:30:00,24.18,24.22,24.18,24.22,7800.0,19.3296,19.3615,19.3296,19.3615,7800.0
2014-06-27 13:40:00,24.22,24.23,24.2,24.21,12600.0,19.3615,19.3695,19.3456,19.3536,12600.0
2014-06-27 13:50:00,24.21,24.24,24.21,24.22,7000.0,19.3536,19.3775,19.3536,19.3615,7000.0
2014-06-27 14:00:00,24.23,24.27,24.23,24.26,10200.0,19.3695,19.4015,19.3695,19.3935,10200.0
2014-06-27 14:10:00,24.25,24.27,24.24,24.25,9400.0,19.3855,19.4015,19.3775,19.3855,9400.0
2014-06-27 14:20:00,24.25,24.25,24.23,24.23,16600.0,19.3855,19.3855,19.3695,19.3695,16600.0
2014-06-27 14:30:00,24.23,24.26,24.23,24.26,27800.0,19.3695,19.3935,19.3695,19.3935,27800.0
2014-06-27 14:40:00,24.25,24.25,24.24,24.24,11400.0,19.3855,19.3855,19.3775,19.3775,11400.0
2014-06-27 14:50:00,24.24,24.24,24.2,24.2,9000.0,19.3775,19.3775,19.3456,19.3456,9000.0
2014-06-27 15:00:00,24.21,24.24,24.2,24.24,24400.0,19.3536,19.3775,19.3456,19.3775,24400.0
2014-06-27 15:10:00,24.24,24.27,24.24,24.25,23600.0,19.3775,19.4015,19.3775,19.3855,23600.0
2014-06-27 15:20:00,24.25,24.29,24.25,24.27,14000.0,19.3855,19.4175,19.3855,19.4015,14000.0
2014-06-27 15:30:00,24.28,24.32,24.28,24.3,57400.0,19.4095,19.4415,19.4095,19.4255,57400.0
2014-06-27 15:40:00,24.3,24.32,24.3,24.32,55800.0,19.4255,19.4415,19.4255,19.4415,55800.0
2014-06-27 15:50:00,24.32,24.35,24.31,24.33,147800.0,19.4415,19.4655,19.4335,19.4495,147800.0
2014-06-30 09:30:00,24.33,24.41,24.29,24.32,39400.0,19.4495,19.5134,19.4175,19.4415,39400.0
2014-06-30 09:40:00,24.32,24.38,24.32,24.32,39800.0,19.4415,19.4895,19.4415,19.4415,39800.0
2014-06-30 09:50:00,24.32,24.35,24.3,24.34,17800.0,19.4415,19.4655,19.4255,19.4575,17800.0
2014-06-30 10:00:00,24.35,24.43,24.35,24.41,17600.0,19.4655,19.5294,19.4655,19.5134,17600.0
2014-06-30 10:10:00,24.41,24.45,24.4,24.43,34400.0,19.5134,19.5454,19.5054,19.5294,34400.0
2014-06-30 10:20:00,24.44,24.45,24.41,24.43,19800.0,19.5374,19.5454,19.5134,19.5294,19800.0
2014-06-30 10:30:00,24.43,24.43,24.39,24.42,45400.0,19.5294,19.5294,19.4974,19.5214,45400.0
2014-06-30 10:40:00,24.42,24.42,24.38,24.38,32200.0,19.5214,19.5214,19.4895,19.4895,32200.0
2014-06-30 10:50:00,24.38,24.38,24.34,24.36,27400.0,19.4895,19.4895,19.4575,19.4735,27400.0
2014-06-30 11:00:00,24.36,24.38,24.36,24.38,56600.0,19.4735,19.4895,19.4735,19.4895,56600.0
2014-06-30 11:10:00,24.38,24.41,24.38,24.41,7200.0,19.4895,19.5134,19.4895,19.5134,7200.0
2014-06-30 11:20:00,24.41,24.44,24.41,24.43,12800.0,19.5134,19.5374,19.5134,19.5294,12800.0
2014-06-30 11:30:00,24.43,24.43,24.42,24.42,10600.0,19.5294,19.5294,19.5214,19.5214,10600.0
2014-06-30 11:40:00,24.42,24.44,24.41,24.42,17800.0,19.5214,19.5374,19.5134,19.5214,17800.0
2014-06-30 11:50:00,24.42,24.43,24.4,24.41,32200.0,19.5214,19.5294,19.5054,19.5134,32200.0
2014-06-30 12:00:00,24.4,24.41,24.38,24.39,23000.0,19.5054,19.5134,19.4895,19.4974,23000.0
2014-06-30 12:10:00,24.39,24.4,24.38,24.39,12600.0,19.4974,19.5054,19.4895,19.4974,12600.0
2014-06-30 12:20:00,24.4,24.41,24.39,24.41,4000.0,19.5054,19.5134,19.4974,19.5134,4000.0
2014-06-30 12:30:00,24.4,24.41,24.39,24.41,12400.0,19.5054,19.5134,19.4974,19.5134,12400.0
2014-06-30 12:40:00,24.41,24.41,24.4,24.41,10000.0,19.5134,19.5134,19.5054,19.5134,10000.0
2014-06-30 12:50:00,24.41,24.41,24.39,24.39,11600.0,19.5134,19.5134,19.4974,19.4974,11600.0
2014-06-30 13:00:00,24.39,24.39,24.38,24.39,18400.0,19.4974,19.4974,19.4895,19.4974,18400.0
2014-06-30 13:10:00,24.39,24.41,24.39,24.41,8800.0,19.4974,19.5134,19.4974,19.5134,8800.0
2014-06-30 13:20:00,24.4,24.41,24.4,24.41,8000.0,19.5054,19.5134,19.5054,19.5134,8000.0
2014-06-30 13:30:00,24.42,24.42,24.39,24.41,12800.0,19.5214,19.5214,19.4974,19.5134,12800.0
2014-06-30 13:40:00,24.4,24.4,24.4,24.4,8800.0,19.5054,19.5054,19.5054,19.5054,8800.0
2014-06-30 13:50:00,24.4,24.41,24.4,24.4,18000.0,19.5054,19.5134,19.5054,19.5054,18000.0
2014-06-30 14:00:00,24.4,24.41,24.39,24.41,44600.0,19.5054,19.5134,19.4974,19.5134,44600.0
2014-06-30 14:10:00,24.41,24.44,24.4,24.43,29200.0,19.5134,19.5374,19.5054,19.5294,29200.0
2014-06-30 14:20:00,24.43,24.43,24.43,24.43,6200.0,19.5294,19.5294,19.5294,19.5294,6200.0
2014-06-30 14:30:00,24.43,24.43,24.42,24.42,25800.0,19.5294,19.5294,19.5214,19.5214,25800.0
2014-06-30 14:40:00,24.43,24.43,24.42,24.42,38400.0,19.5294,19.5294,19.5214,19.5214,38400.0
2014-06-30 14:50:00,24.42,24.42,24.37,24.37,43400.0,19.5214,19.5214,19.4815,19.4815,43400.0
2014-06-30 15:00:00,24.37,24.37,24.35,24.36,48000.0,19.4815,19.4815,19.4655,19.4735,48000.0
2014-06-30 15:10:00,24.36,24.38,24.36,24.38,28800.0,19.4735,19.4895,19.4735,19.4895,28800.0
2014-06-30 15:20:00,24.38,24.4,24.37,24.4,42400.0,19.4895,19.5054,19.4815,19.5054,42400.0
2014-06-30 15:30:00,24.4,24.4,24.38,24.39,53000.0,19.5054,19.5054,19.4895,19.4974,53000.0
2014-06-30 15:40:00,24.38,24.41,24.36,24.39,79200.0,19.4895,19.5134,19.4735,19.4974,79200.0
2014-06-30 15:50:00,24.39,24.41,24.37,24.41,243800.0,19.4974,19.5134,19.4815,19.5134,243800.0
2014-07-01 09:30:00,24.56,24.64,24.36,24.61,84400.0,19.6333,19.6973,19.4735,19.6733,84400.0
2014-07-01 09:40:00,24.61,24.73,24.61,24.72,161600.0,19.6733,19.7692,19.6733,19.7613,161600.0
2014-07-01 09:50:00,24.72,24.77,24.72,24.74,31400.0,19.7613,19.8012,19.7613,19.7772,31400.0
2014-07-01 10:00:00,24.74,24.77,24.68,24.71,58000.0,19.7772,19.8012,19.7293,19.7533,58000.0
2014-07-01 10:10:00,24.71,24.8,24.71,24.79,55400.0,19.7533,19.8252,19.7533,19.8172,55400.0
2014-07-01 10:20:00,24.79,24.79,24.75,24.78,26600.0,19.8172,19.8172,19.7852,19.8092,26600.0
2014-07-01 10:30:00,24.79,24.84,24.79,24.82,38000.0,19.8172,19.8572,19.8172,19.8412,38000.0
2014-07-01 10:40:00,24.82,24.82,24.81,24.82,24800.0,19.8412,19.8412,19.8332,19.8412,24800.0
2014-07-01 10:50:00,24.82,24.88,24.81,24.86,53800.0,19.8412,19.8892,19.8332,19.8732,53800.0
2014-07-01 11:00:00,24.86,24.88,24.86,24.87,28600.0,19.8732,19.8892,19.8732,19.8812,28600.0
2014-07-01 11:10:00,24.87,24.91,24.87,24.89,35600.0,19.8812,19.9131,19.8812,19.8971,35600.0
2014-07-01 11:20:00,24.89,24.9,24.88,24.88,32000.0,19.8971,19.9051,19.8892,19.8892,32000.0
2014-07-01 11:30:00,24.88,24.91,24.87,24.9,98000.0,19.8892,19.9131,19.8812,19.9051,98000.0
2014-07-01 11:40:00,24.9,24.9,24.89,24.89,22600.0,19.9051,19.9051,19.8971,19.8971,22600.0
2014-07-01 11:50:00,24.89,24.9,24.89,24.89,32200.0,19.8971,19.9051,19.8971,19.8971,32200.0
2014-07-01 12:00:00,24.9,24.91,24.89,24.91,27400.0,19.9051,19.9131,19.8971,19.9131,27400.0
2014-07-01 12:10:00,24.9,24.93,24.9,24.92,25400.0,19.9051,19.9291,19.9051,19.9211,25400.0
2014-07-01 12:20:00,24.93,24.94,24.92,24.94,24000.0,19.9291,19.9371,19.9211,19.9371,24000.0
2014-07-01 12:30:00,24.95,24.97,24.95,24.97,33600.0,19.9451,19.9611,19.9451,19.9611,33600.0
2014-07-01 12:40:00,24.97,24.97,24.93,24.95,34600.0,19.9611,19.9611,19.9291,19.9451,34600.0
2014-07-01 12:50:00,24.95,24.98,24.94,24.98,39200.0,19.9451,19.9691,19.9371,19.9691,39200.0
2014-07-01 13:00:00,24.98,25.0,24.97,24.99,42800.0,19.9691,19.9851,19.9611,19.9771,42800.0
2014-07-01 13:10:00,24.99,25.02,24.99,25.01,56400.0,19.9771,20.0011,19.9771,19.9931,56400.0
2014-07-01 13:20:00,25.01,25.02,25.0,25.0,30400.0,19.9931,20.0011,19.9851,19.9851,30400.0
2014-07-01 13:30:00,25.0,25.0,24.97,24.97,32200.0,19.9851,19.9851,19.9611,19.9611,32200.0
2014-07-01 13:40:00,24.98,24.98,24.93,24.93,47800.0,19.9691,19.9691,19.9291,19.9291,47800.0
2014-07-01 13:50:00,24.93,24.95,24.91,24.93,75400.0,19.9291,19.9451,19.9131,19.9291,75400.0
2014-07-01 14:00:00,24.93,24.93,24.91,24.92,29600.0,19.9291,19.9291,19.9131,19.9211,29600.0
2014-07-01 14:10:00,24.92,24.93,24.9,24.92,69000.0,19.9211,19.9291,19.9051,19.9211,69000.0
2014-07-01 14:20:00,24.92,24.92,24.87,24.87,21800.0,19.9211,19.9211,19.8812,19.8812,21800.0
2014-07-01 14:30:00,24.86,24.88,24.86,24.87,21600.0,19.8732,19.8892,19.8732,19.8812,21600.0
2014-07-01 14:40:00,24.87,24.87,24.83,24.83,30400.0,19.8812,19.8812,19.8492,19.8492,30400.0
2014-07-01 14:50:00,24.83,24.84,24.82,24.83,19600.0,19.8492,19.8572,19.8412,19.8492,19600.0
2014-07-01 15:00:00,24.83,24.84,24.82,24.84,22600.0,19.8492,19.8572,19.8412,19.8572,22600.0
2014-07-01 15:10:00,24.83,24.84,24.77,24.83,60600.0,19.8492,19.8572,19.8012,19.8492,60600.0
2014-07-01 15:20:00,24.83,24.85,24.81,24.83,60200.0,19.8492,19.8652,19.8332,19.8492,60200.0
2014-07-01 15:30:00,24.83,24.85,24.83,24.85,45800.0,19.8492,19.8652,19.8492,19.8652,45800.0
2014-07-01 15:40:00,24.85,24.86,24.83,24.86,189200.0,19.8652,19.8732,19.8492,19.8732,189200.0
2014-07-01 15:50:00,24.86,24.89,24.86,24.89,314600.0,19.8732,19.8971,19.8732,19.8971,314600.0
2014-07-02 09:30:00,24.82,24.93,24.8,24.9,59400.0,19.8412,19.9291,19.8252,19.9051,59400.0
2014-07-02 09:40:00,24.91,24.92,24.86,24.9,41200.0,19.9131,19.9211,19.8732,19.9051,41200.0
2014-07-02 09:50:00,24.9,24.92,24.88,24.91,41400.0,19.9051,19.9211,19.8892,19.9131,41400.0
2014-07-02 10:00:00,24.91,24.93,24.9,24.91,106400.0,19.9131,19.9291,19.9051,19.9131,106400.0
2014-07-02 10:10:00,24.9,24.91,24.87,24.91,38800.0,19.9051,19.9131,19.8812,19.9131,38800.0
2014-07-02 10:20:00,24.91,24.91,24.88,24.91,35600.0,19.9131,19.9131,19.8892,19.9131,35600.0
2014-07-02 10:30:00,24.9,24.91,24.88,24.89,27800.0,19.9051,19.9131,19.8892,19.8971,27800.0
2014-07-02 10:40:00,24.89,24.91,24.88,24.9,35000.0,19.8971,19.9131,19.8892,19.9051,35000.0
2014-07-02 10:50:00,24.9,24.91,24.84,24.84,26800.0,19.9051,19.9131,19.8572,19.8572,26800.0
2014-07-02 11:00:00,24.84,24.88,24.82,24.83,104800.0,19.8572,19.8892,19.8412,19.8492,104800.0
2014-07-02 11:10:00,24.82,24.82,24.79,24.81,21400.0,19.8412,19.8412,19.8172,19.8332,21400.0
2014-07-02 11:20:00,24.8,24.83,24.79,24.82,23800.0,19.8252,19.8492,19.8172,19.8412,23800.0
2014-07-02 11:30:00,24.83,24.84,24.82,24.84,23600.0,19.8492,19.8572,19.8412,19.8572,23600.0
2014-07-02 11:40:00,24.84,24.84,24.81,24.82,19000.0,19.8572,19.8572,19.8332,19.8412,19000.0
2014-07-02 11:50:00,24.82,24.82,24.78,24.78,14200.0,19.8412,19.8412,19.8092,19.8092,14200.0
2014-07-02 12:00:00,24.78,24.82,24.78,24.81,20000.0,19.8092,19.8412,19.8092,19.8332,20000.0
2014-07-02 12:10:00,24.81,24.83,24.81,24.83,14800.0,19.8332,19.8492,19.8332,19.8492,14800.0
2014-07-02 12:20:00,24.83,24.86,24.82,24.83,15400.0,19.8492,19.8732,19.8412,19.8492,15400.0
2014-07-02 12:30:00,24.83,24.84,24.82,24.84,16800.0,19.8492,19.8572,19.8412,19.8572,16800.0
2014-07-02 12:40:00,24.83,24.85,24.83,24.83,14000.0,19.8492,19.8652,19.8492,19.8492,14000.0
2014-07-02 12:50:00,24.84,24.86,24.82,24.86,13200.0,19.8572,19.8732,19.8412,19.8732,13200.0
2014-07-02 13:00:00,24.85,24.86,24.83,24.84,11400.0,19.8652,19.8732,19.8492,19.8572,11400.0
2014-07-02 13:10:00,24.84,24.84,24.82,24.83,12000.0,19.8572,19.8572,19.8412,19.8492,12000.0
2014-07-02 13:20:00,24.83,24.85,24.81,24.85,20800.0,19.8492,19.8652,19.8332,19.8652,20800.0
2014-07-02 13:30:00,24.84,24.84,24.8,24.8,23000.0,19.8572,19.8572,19.8252,19.8252,23000.0
2014-07-02 13:40:00,24.81,24.82,24.79,24.79,14000.0,19.8332,19.8412,19.8172,19.8172,14000.0
2014-07-02 13:50:00,24.8,24.8,24.78,24.79,15800.0,19.8252,19.8252,19.8092,19.8172,15800.0
2014-07-02 14:00:00,24.79,24.8,24.78,24.78,9000.0,19.8172,19.8252,19.8092,19.8092,9000.0
2014-07-02 14:10:00,24.77,24.78,24.75,24.76,10400.0,19.8012,19.8092,19.7852,19.7932,10400.0
2014-07-02 14:20:00,24.75,24.77,24.75,24.77,45600.0,19.7852,19.8012,19.7852,19.8012,45600.0
2014-07-02 14:30:00,24.77,24.78,24.75,24.77,19000.0,19.8012,19.8092,19.7852,19.8012,19000.0
2014-07-02 14:40:00,24.77,24.8,24.77,24.78,27600.0,19.8012,19.8252,19.8012,19.8092,27600.0
2014-07-02 14:50:00,24.78,24.79,24.75,24.79,29400.0,19.8092,19.8172,19.7852,19.8172,29400.0
2014-07-02 15:00:00,24.79,24.81,24.78,24.78,43800.0,19.8172,19.8332,19.8092,19.8092,43800.0
2014-07-02 15:10:00,24.78,24.79,24.78,24.78,40200.0,19.8092,19.8172,19.8092,19.8092,40200.0
2014-07-02 15:20:00,24.78,24.8,24.78,24.79,48200.0,19.8092,19.8252,19.8092,19.8172,48200.0
2014-07-02 15:30:00,24.79,24.81,24.79,24.79,37600.0,19.8172,19.8332,19.8172,19.8172,37600.0
2014-07-02 15:40:00,24.79,24.79,24.77,24.77,66400.0,19.8172,19.8172,19.8012,19.8012,66400.0
2014-07-02 15:50:00,24.77,24.81,24.77,24.8,124400.0,19.8012,19.8332,19.8012,19.8252,124400.0
2014-07-03 09:30:00,24.85,24.95,24.84,24.9,45200.0,19.8652,19.9451,19.8572,19.9051,45200.0
2014-07-03 09:40:00,24.91,24.98,24.88,24.89,26000.0,19.9131,19.9691,19.8892,19.8971,26000.0
2014-07-03 09:50:00,24.89,24.9,24.87,24.87,46200.0,19.8971,19.9051,19.8812,19.8812,46200.0
2014-07-03 10:00:00,24.88,24.89,24.87,24.89,26800.0,19.8892,19.8971,19.8812,19.8971,26800.0
2014-07-03 10:10:00,24.89,24.93,24.89,24.93,47200.0,19.8971,19.9291,19.8971,19.9291,47200.0
2014-07-03 10:20:00,24.92,24.93,24.91,24.93,56400.0,19.9211,19.9291,19.9131,19.9291,56400.0
2014-07-03 10:30:00,24.93,24.95,24.92,24.93,13200.0,19.9291,19.9451,19.9211,19.9291,13200.0
2014-07-03 10:40:00,24.93,24.93,24.89,24.89,27400.0,19.9291,19.9291,19.8971,19.8971,27400.0
2014-07-03 10:50:00,24.89,24.93,24.89,24.91,60800.0,19.8971,19.9291,19.8971,19.9131,60800.0
2014-07-03 11:00:00,24.91,24.93,24.9,24.93,21800.0,19.9131,19.9291,19.9051,19.9291,21800.0
2014-07-03 11:10:00,24.92,24.93,24.9,24.91,22000.0,19.9211,19.9291,19.9051,19.9131,22000.0
2014-07-03 11:20:00,24.91,24.92,24.9,24.91,19200.0,19.9131,19.9211,19.9051,19.9131,19200.0
2014-07-03 11:30:00,24.91,24.92,24.9,24.9,20600.0,19.9131,19.9211,19.9051,19.9051,20600.0
2014-07-03 11:40:00,24.9,24.9,24.89,24.9,10200.0,19.9051,19.9051,19.8971,19.9051,10200.0
2014-07-03 11:50:00,24.9,24.93,24.9,24.93,19800.0,19.9051,19.9291,19.9051,19.9291,19800.0
2014-07-03 12:00:00,24.93,24.95,24.93,24.95,24600.0,19.9291,19.9451,19.9291,19.9451,24600.0
2014-07-03 12:10:00,24.95,24.97,24.94,24.97,27600.0,19.9451,19.9611,19.9371,19.9611,27600.0
2014-07-03 12:20:00,24.97,24.97,24.95,24.97,13600.0,19.9611,19.9611,19.9451,19.9611,13600.0
2014-07-03 12:30:00,24.97,24.97,24.94,24.97,33000.0,19.9611,19.9611,19.9371,19.9611,33000.0
2014-07-03 12:40:00,24.97,24.97,24.93,24.93,30600.0,19.9611,19.9611,19.9291,19.9291,30600.0
2014-07-03 12:50:00,24.93,24.94,24.9,24.92,57000.0,19.9291,19.9371,19.9051,19.9211,57000.0
2014-07-07 09:30:00,24.95,24.98,24.85,24.86,42400.0,19.9451,19.9691,19.8652,19.8732,42400.0
2014-07-07 09:40:00,24.86,24.86,24.81,24.82,45200.0,19.8732,19.8732,19.8332,19.8412,45200.0
2014-07-07 09:50:00,24.81,24.82,24.78,24.8,51600.0,19.8332,19.8412,19.8092,19.8252,51600.0
2014-07-07 10:00:00,24.79,24.79,24.75,24.79,30200.0,19.8172,19.8172,19.7852,19.8172,30200.0
2014-07-07 10:10:00,24.78,24.82,24.78,24.8,24200.0,19.8092,19.8412,19.8092,19.8252,24200.0
2014-07-07 10:20:00,24.81,24.83,24.81,24.82,17400.0,19.8332,19.8492,19.8332,19.8412,17400.0
2014-07-07 10:30:00,24.82,24.82,24.79,24.81,19200.0,19.8412,19.8412,19.8172,19.8332,19200.0
2014-07-07 10:40:00,24.81,24.82,24.8,24.8,29200.0,19.8332,19.8412,19.8252,19.8252,29200.0
2014-07-07 10:50:00,24.8,24.81,24.75,24.78,34400.0,19.8252,19.8332,19.7852,19.8092,34400.0
2014-07-07 11:00:00,24.78,24.82,24.78,24.8,28600.0,19.8092,19.8412,19.8092,19.8252,28600.0
2014-07-07 11:10:00,24.8,24.83,24.8,24.82,38600.0,19.8252,19.8492,19.8252,19.8412,38600.0
2014-07-07 11:20:00,24.82,24.85,24.81,24.84,50800.0,19.8412,19.8652,19.8332,19.8572,50800.0
2014-07-07 11:30:00,24.84,24.86,24.83,24.86,81000.0,19.8572,19.8732,19.8492,19.8732,81000.0
2014-07-07 11:40:00,24.86,24.89,24.85,24.89,48800.0,19.8732,19.8971,19.8652,19.8971,48800.0
2014-07-07 11:50:00,24.88,24.9,24.87,24.9,89400.0,19.8892,19.9051,19.8812,19.9051,89400.0
2014-07-07 12:00:00,24.9,24.93,24.9,24.92,27200.0,19.9051,19.9291,19.9051,19.9211,27200.0
2014-07-07 12:10:00,24.93,24.95,24.92,24.95,39000.0,19.9291,19.9451,19.9211,19.9451,39000.0
2014-07-07 12:20:00,24.95,24.96,24.94,24.96,27200.0,19.9451,19.9531,19.9371,19.9531,27200.0
2014-07-07 12:30:00,24.96,24.96,24.92,24.92,18000.0,19.9531,19.9531,19.9211,19.9211,18000.0
2014-07-07 12:40:00,24.92,24.92,24.86,24.86,14400.0,19.9211,19.9211,19.8732,19.8732,14400.0
2014-07-07 12:50:00,24.86,24.86,24.84,24.85,36800.0,19.8732,19.8732,19.8572,19.8652,36800.0
2014-07-07 13:00:00,24.85,24.87,24.84,24.85,31200.0,19.8652,19.8812,19.8572,19.8652,31200.0
2014-07-07 13:10:00,24.84,24.85,24.83,24.84,10600.0,19.8572,19.8652,19.8492,19.8572,10600.0
2014-07-07 13:20:00,24.84,24.84,24.83,24.83,11000.0,19.8572,19.8572,19.8492,19.8492,11000.0
2014-07-07 13:30:00,24.84,24.84,24.82,24.82,38200.0,19.8572,19.8572,19.8412,19.8412,38200.0
2014-07-07 13:40:00,24.82,24.86,24.82,24.86,31600.0,19.8412,19.8732,19.8412,19.8732,31600.0
2014-07-07 13:50:00,24.85,24.86,24.84,24.84,8800.0,19.8652,19.8732,19.8572,19.8572,8800.0
2014-07-07 14:00:00,24.85,24.85,24.83,24.83,19200.0,19.8652,19.8652,19.8492,19.8492,19200.0
2014-07-07 14:10:00,24.83,24.83,24.82,24.82,17000.0,19.8492,19.8492,19.8412,19.8412,17000.0
2014-07-07 14:20:00,24.82,24.83,24.82,24.82,51600.0,19.8412,19.8492,19.8412,19.8412,51600.0
2014-07-07 14:30:00,24.82,24.82,24.75,24.75,25400.0,19.8412,19.8412,19.7852,19.7852,25400.0
2014-07-07 14:40:00,24.75,24.78,24.75,24.77,26400.0,19.7852,19.8092,19.7852,19.8012,26400.0
2014-07-07 14:50:00,24.77,24.78,24.75,24.76,18400.0,19.8012,19.8092,19.7852,19.7932,18400.0
2014-07-07 15:00:00,24.76,24.76,24.75,24.75,20400.0,19.7932,19.7932,19.7852,19.7852,20400.0
2014-07-07 15:10:00,24.75,24.75,24.73,24.74,56600.0,19.7852,19.7852,19.7692,19.7772,56600.0
2014-07-07 15:20:00,24.73,24.74,24.73,24.74,59800.0,19.7692,19.7772,19.7692,19.7772,59800.0
2014-07-07 15:30:00,24.74,24.74,24.72,24.73,45600.0,19.7772,19.7772,19.7613,19.7692,45600.0
2014-07-07 15:40:00,24.73,24.73,24.7,24.71,51400.0,19.7692,19.7692,19.7453,19.7533,51400.0
2014-07-07 15:50:00,24.72,24.74,24.72,24.73,96200.0,19.7613,19.7772,19.7613,19.7692,96200.0
2014-07-08 09:30:00,24.73,24.78,24.66,24.68,66800.0,19.7692,19.8092,19.7133,19.7293,66800.0
2014-07-08 09:40:00,24.69,24.75,24.68,24.73,43200.0,19.7373,19.7852,19.7293,19.7692,43200.0
2014-07-08 09:50:00,24.72,24.76,24.68,24.75,63800.0,19.7613,19.7932,19.7293,19.7852,63800.0
2014-07-08 10:00:00,24.75,24.78,24.72,24.73,209200.0,19.7852,19.8092,19.7613,19.7692,209200.0
2014-07-08 10:10:00,24.72,24.74,24.68,24.7,24000.0,19.7613,19.7772,19.7293,19.7453,24000.0
2014-07-08 10:20:00,24.71,24.71,24.65,24.66,21600.0,19.7533,19.7533,19.7053,19.7133,21600.0
2014-07-08 10:30:00,24.66,24.66,24.61,24.65,146800.0,19.7133,19.7133,19.6733,19.7053,146800.0
2014-07-08 10:40:00,24.64,24.68,24.64,24.67,76200.0,19.6973,19.7293,19.6973,19.7213,76200.0
2014-07-08 10:50:00,24.68,24.71,24.66,24.7,96400.0,19.7293,19.7533,19.7133,19.7453,96400.0
2014-07-08 11:00:00,24.7,24.7,24.64,24.65,21000.0,19.7453,19.7453,19.6973,19.7053,21000.0
2014-07-08 11:10:00,24.65,24.68,24.65,24.66,45600.0,19.7053,19.7293,19.7053,19.7133,45600.0
2014-07-08 11:20:00,24.65,24.66,24.58,24.58,36600.0,19.7053,19.7133,19.6493,19.6493,36600.0
2014-07-08 11:30:00,24.58,24.62,24.58,24.61,35200.0,19.6493,19.6813,19.6493,19.6733,35200.0
2014-07-08 11:40:00,24.6,24.61,24.58,24.6,21000.0,19.6653,19.6733,19.6493,19.6653,21000.0
2014-07-08 11:50:00,24.6,24.6,24.56,24.58,48200.0,19.6653,19.6653,19.6333,19.6493,48200.0
2014-07-08 12:00:00,24.58,24.6,24.57,24.58,22200.0,19.6493,19.6653,19.6413,19.6493,22200.0
2014-07-08 12:10:00,24.58,24.58,24.55,24.57,35600.0,19.6493,19.6493,19.6254,19.6413,35600.0
2014-07-08 12:20:00,24.57,24.65,24.57,24.65,14000.0,19.6413,19.7053,19.6413,19.7053,14000.0
2014-07-08 12:30:00,24.65,24.69,24.64,24.64,14000.0,19.7053,19.7373,19.6973,19.6973,14000.0
2014-07-08 12:40:00,24.63,24.65,24.61,24.63,16400.0,19.6893,19.7053,19.6733,19.6893,16400.0
2014-07-08 12:50:00,24.64,24.69,24.64,24.69,11200.0,19.6973,19.7373,19.6973,19.7373,11200.0
2014-07-08 13:00:00,24.7,24.7,24.68,24.68,12200.0,19.7453,19.7453,19.7293,19.7293,12200.0
2014-07-08 13:10:00,24.68,24.74,24.68,24.71,23800.0,19.7293,19.7772,19.7293,19.7533,23800.0
2014-07-08 13:20:00,24.72,24.72,24.7,24.71,18400.0,19.7613,19.7613,19.7453,19.7533,18400.0
2014-07-08 13:30:00,24.72,24.73,24.7,24.71,16200.0,19.7613,19.7692,19.7453,19.7533,16200.0
2014-07-08 13:40:00,24.71,24.76,24.71,24.72,26800.0,19.7533,19.7932,19.7533,19.7613,26800.0
2014-07-08 13:50:00,24.72,24.75,24.72,24.74,13200.0,19.7613,19.7852,19.7613,19.7772,13200.0
2014-07-08 14:00:00,24.73,24.74,24.68,24.7,20000.0,19.7692,19.7772,19.7293,19.7453,20000.0
2014-07-08 14:10:00,24.7,24.71,24.68,24.68,12400.0,19.7453,19.7533,19.7293,19.7293,12400.0
2014-07-08 14:20:00,24.68,24.71,24.68,24.68,14200.0,19.7293,19.7533,19.7293,19.7293,14200.0
2014-07-08 14:30:00,24.68,24.68,24.64,24.66,34600.0,19.7293,19.7293,19.6973,19.7133,34600.0
2014-07-08 14:40:00,24.66,24.68,24.65,24.66,14600.0,19.7133,19.7293,19.7053,19.7133,14600.0
2014-07-08 14:50:00,24.66,24.66,24.63,24.63,17000.0,19.7133,19.7133,19.6893,19.6893,17000.0
2014-07-08 15:00:00,24.64,24.65,24.6,24.65,31800.0,19.6973,19.7053,19.6653,19.7053,31800.0
2014-07-08 15:10:00,24.65,24.68,24.64,24.66,20600.0,19.7053,19.7293,19.6973,19.7133,20600.0
2014-07-08 15:20:00,24.66,24.68,24.65,24.67,31800.0,19.7133,19.7293,19.7053,19.7213,31800.0
2014-07-08 15:30:00,24.67,24.69,24.65,24.67,76000.0,19.7213,19.7373,19.7053,19.7213,76000.0
2014-07-08 15:40:00,24.67,24.68,24.64,24.64,45800.0,19.7213,19.7293,19.6973,19.6973,45800.0
2014-07-08 15:50:00,24.64,24.68,24.62,24.65,149800.0,19.6973,19.7293,19.6813,19.7053,149800.0
2014-07-09 09:30:00,24.7,24.74,24.6,24.61,75600.0,19.7453,19.7772,19.6653,19.6733,75600.0
2014-07-09 09:40:00,24.61,24.69,24.61,24.68,41400.0,19.6733,19.7373,19.6733,19.7293,41400.0
2014-07-09 09:50:00,24.68,24.71,24.65,24.67,35600.0,19.7293,19.7533,19.7053,19.7213,35600.0
2014-07-09 10:00:00,24.67,24.7,24.64,24.66,60400.0,19.7213,19.7453,19.6973,19.7133,60400.0
2014-07-09 10:10:00,24.67,24.68,24.63,24.65,24400.0,19.7213,19.7293,19.6893,19.7053,24400.0
2014-07-09 10:20:00,24.64,24.68,24.63,24.65,26400.0,19.6973,19.7293,19.6893,19.7053,26400.0
2014-07-09 10:30:00,24.65,24.7,24.64,24.7,68800.0,19.7053,19.7453,19.6973,19.7453,68800.0
2014-07-09 10:40:00,24.7,24.75,24.69,24.72,14200.0,19.7453,19.7852,19.7373,19.7613,14200.0
2014-07-09 10:50:00,24.72,24.74,24.71,24.73,14200.0,19.7613,19.7772,19.7533,19.7692,14200.0
2014-07-09 11:00:00,24.74,24.74,24.7,24.7,12800.0,19.7772,19.7772,19.7453,19.7453,12800.0
2014-07-09 11:10:00,24.69,24.72,24.66,24.71,30800.0,19.7373,19.7613,19.7133,19.7533,30800.0
2014-07-09 11:20:00,24.71,24.75,24.7,24.75,12000.0,19.7533,19.7852,19.7453,19.7852,12000.0
2014-07-09 11:30:00,24.75,24.75,24.71,24.73,9800.0,19.7852,19.7852,19.7533,19.7692,9800.0
2014-07-09 11:40:00,24.73,24.75,24.71,24.74,13000.0,19.7692,19.7852,19.7533,19.7772,13000.0
2014-07-09 11:50:00,24.74,24.77,24.73,24.77,13400.0,19.7772,19.8012,19.7692,19.8012,13400.0
2014-07-09 12:00:00,24.77,24.77,24.75,24.75,9400.0,19.8012,19.8012,19.7852,19.7852,9400.0
2014-07-09 12:10:00,24.76,24.77,24.72,24.73,12800.0,19.7932,19.8012,19.7613,19.7692,12800.0
2014-07-09 12:20:00,24.73,24.75,24.73,24.74,11400.0,19.7692,19.7852,19.7692,19.7772,11400.0
2014-07-09 12:30:00,24.75,24.76,24.74,24.74,11000.0,19.7852,19.7932,19.7772,19.7772,11000.0
2014-07-09 12:40:00,24.74,24.74,24.68,24.7,16600.0,19.7772,19.7772,19.7293,19.7453,16600.0
2014-07-09 12:50:00,24.7,24.72,24.68,24.7,86600.0,19.7453,19.7613,19.7293,19.7453,86600.0
2014-07-09 13:00:00,24.7,24.7,24.68,24.7,11000.0,19.7453,19.7453,19.7293,19.7453,11000.0
2014-07-09 13:10:00,24.7,24.76,24.7,24.74,10200.0,19.7453,19.7932,19.7453,19.7772,10200.0
2014-07-09 13:20:00,24.74,24.75,24.73,24.73,9200.0,19.7772,19.7852,19.7692,19.7692,9200.0
2014-07-09 13:30:00,24.74,24.76,24.73,24.75,15800.0,19.7772,19.7932,19.7692,19.7852,15800.0
2014-07-09 13:40:00,24.76,24.77,24.75,24.77,14200.0,19.7932,19.8012,19.7852,19.8012,14200.0
2014-07-09 13:50:00,24.77,24.79,24.77,24.77,6600.0,19.8012,19.8172,19.8012,19.8012,6600.0
2014-07-09 14:00:00,24.77,24.77,24.69,24.71,28800.0,19.8012,19.8012,19.7373,19.7533,28800.0
2014-07-09 14:10:00,24.71,24.81,24.71,24.81,21200.0,19.7533,19.8332,19.7533,19.8332,21200.0
2014-07-09 14:20:00,24.8,24.8,24.78,24.78,20400.0,19.8252,19.8252,19.8092,19.8092,20400.0
2014-07-09 14:30:00,24.78,24.79,24.75,24.77,97200.0,19.8092,19.8172,19.7852,19.8012,97200.0
2014-07-09 14:40:00,24.77,24.81,24.77,24.79,22400.0,19.8012,19.8332,19.8012,19.8172,22400.0
2014-07-09 14:50:00,24.78,24.79,24.77,24.79,57200.0,19.8092,19.8172,19.8012,19.8172,57200.0
2014-07-09 15:00:00,24.79,24.8,24.78,24.79,57200.0,19.8172,19.8252,19.8092,19.8172,57200.0
2014-07-09 15:10:00,24.78,24.81,24.75,24.75,31000.0,19.8092,19.8332,19.7852,19.7852,31000.0
2014-07-09 15:20:00,24.75,24.76,24.74,24.75,80200.0,19.7852,19.7932,19.7772,19.7852,80200.0
2014-07-09 15:30:00,24.75,24.79,24.75,24.79,45200.0,19.7852,19.8172,19.7852,19.8172,45200.0
2014-07-09 15:40:00,24.79,24.81,24.78,24.8,88400.0,19.8172,19.8332,19.8092,19.8252,88400.0
2014-07-09 15:50:00,24.8,24.83,24.79,24.82,162200.0,19.8252,19.8492,19.8172,19.8412,162200.0
2014-07-10 09:30:00,24.47,24.51,24.35,24.5,84400.0,19.5614,19.5934,19.4655,19.5854,84400.0
2014-07-10 09:40:00,24.5,24.5,24.34,24.36,196400.0,19.5854,19.5854,19.4575,19.4735,196400.0
2014-07-10 09:50:00,24.36,24.38,24.33,24.38,77200.0,19.4735,19.4895,19.4495,19.4895,77200.0
2014-07-10 10:00:00,24.38,24.45,24.36,24.44,29000.0,19.4895,19.5454,19.4735,19.5374,29000.0
2014-07-10 10:10:00,24.43,24.47,24.42,24.46,20400.0,19.5294,19.5614,19.5214,19.5534,20400.0
2014-07-10 10:20:00,24.47,24.5,24.47,24.48,23400.0,19.5614,19.5854,19.5614,19.5694,23400.0
2014-07-10 10:30:00,24.48,24.5,24.47,24.49,34200.0,19.5694,19.5854,19.5614,19.5774,34200.0
2014-07-10 10:40:00,24.49,24.53,24.48,24.53,23600.0,19.5774,19.6094,19.5694,19.6094,23600.0
2014-07-10 10:50:00,24.53,24.56,24.52,24.55,31800.0,19.6094,19.6333,19.6014,19.6254,31800.0
2014-07-10 11:00:00,24.55,24.6,24.54,24.56,56800.0,19.6254,19.6653,19.6174,19.6333,56800.0
2014-07-10 11:10:00,24.56,24.62,24.56,24.61,50400.0,19.6333,19.6813,19.6333,19.6733,50400.0
2014-07-10 11:20:00,24.61,24.64,24.6,24.61,27600.0,19.6733,19.6973,19.6653,19.6733,27600.0
2014-07-10 11:30:00,24.61,24.64,24.6,24.64,26600.0,19.6733,19.6973,19.6653,19.6973,26600.0
2014-07-10 11:40:00,24.64,24.64,24.58,24.6,25400.0,19.6973,19.6973,19.6493,19.6653,25400.0
2014-07-10 11:50:00,24.6,24.63,24.58,24.63,19000.0,19.6653,19.6893,19.6493,19.6893,19000.0
2014-07-10 12:00:00,24.62,24.63,24.61,24.62,19400.0,19.6813,19.6893,19.6733,19.6813,19400.0
2014-07-10 12:10:00,24.63,24.67,24.63,24.66,31400.0,19.6893,19.7213,19.6893,19.7133,31400.0
2014-07-10 12:20:00,24.66,24.74,24.65,24.7,205600.0,19.7133,19.7772,19.7053,19.7453,205600.0
2014-07-10 12:30:00,24.71,24.72,24.7,24.71,25000.0,19.7533,19.7613,19.7453,19.7533,25000.0
2014-07-10 12:40:00,24.71,24.73,24.7,24.7,66800.0,19.7533,19.7692,19.7453,19.7453,66800.0
2014-07-10 12:50:00,24.71,24.73,24.7,24.73,18000.0,19.7533,19.7692,19.7453,19.7692,18000.0
2014-07-10 13:00:00,24.73,24.75,24.71,24.74,7600.0,19.7692,19.7852,19.7533,19.7772,7600.0
2014-07-10 13:10:00,24.74,24.75,24.73,24.75,10800.0,19.7772,19.7852,19.7692,19.7852,10800.0
2014-07-10 13:20:00,24.75,24.82,24.75,24.77,17400.0,19.7852,19.8412,19.7852,19.8012,17400.0
2014-07-10 13:30:00,24.78,24.81,24.78,24.81,25600.0,19.8092,19.8332,19.8092,19.8332,25600.0
2014-07-10 13:40:00,24.81,24.82,24.8,24.8,24800.0,19.8332,19.8412,19.8252,19.8252,24800.0
2014-07-10 13:50:00,24.8,24.8,24.75,24.78,24000.0,19.8252,19.8252,19.7852,19.8092,24000.0
2014-07-10 14:00:00,24.78,24.82,24.78,24.81,122800.0,19.8092,19.8412,19.8092,19.8332,122800.0
2014-07-10 14:10:00,24.82,24.82,24.75,24.75,42400.0,19.8412,19.8412,19.7852,19.7852,42400.0
2014-07-10 14:20:00,24.75,24.8,24.75,24.79,43000.0,19.7852,19.8252,19.7852,19.8172,43000.0
2014-07-10 14:30:00,24.79,24.79,24.72,24.72,22200.0,19.8172,19.8172,19.7613,19.7613,22200.0
2014-07-10 14:40:00,24.73,24.74,24.68,24.71,56800.0,19.7692,19.7772,19.7293,19.7533,56800.0
2014-07-10 14:50:00,24.7,24.72,24.65,24.66,54200.0,19.7453,19.7613,19.7053,19.7133,54200.0
2014-07-10 15:00:00,24.66,24.66,24.62,24.64,44400.0,19.7133,19.7133,19.6813,19.6973,44400.0
2014-07-10 15:10:00,24.64,24.65,24.62,24.65,39200.0,19.6973,19.7053,19.6813,19.7053,39200.0
2014-07-10 15:20:00,24.65,24.65,24.64,24.65,54000.0,19.7053,19.7053,19.6973,19.7053,54000.0
2014-07-10 15:30:00,24.65,24.66,24.65,24.65,64000.0,19.7053,19.7133,19.7053,19.7053,64000.0
2014-07-10 15:40:00,24.65,24.66,24.64,24.64,123400.0,19.7053,19.7133,19.6973,19.6973,123400.0
2014-07-10 15:50:00,24.64,24.65,24.61,24.64,78600.0,19.6973,19.7053,19.6733,19.6973,78600.0
2014-07-11 09:30:00,24.6,24.66,24.54,24.58,83000.0,19.6653,19.7133,19.6174,19.6493,83000.0
2014-07-11 09:40:00,24.57,24.59,24.47,24.48,85200.0,19.6413,19.6573,19.5614,19.5694,85200.0
2014-07-11 09:50:00,24.49,24.49,24.43,24.46,161000.0,19.5774,19.5774,19.5294,19.5534,161000.0
2014-07-11 10:00:00,24.47,24.49,24.45,24.49,70200.0,19.5614,19.5774,19.5454,19.5774,70200.0
2014-07-11 10:10:00,24.49,24.5,24.47,24.48,61000.0,19.5774,19.5854,19.5614,19.5694,61000.0
2014-07-11 10:20:00,24.48,24.48,24.45,24.45,50400.0,19.5694,19.5694,19.5454,19.5454,50400.0
2014-07-11 10:30:00,24.46,24.48,24.4,24.41,55400.0,19.5534,19.5694,19.5054,19.5134,55400.0
2014-07-11 10:40:00,24.41,24.45,24.4,24.43,53000.0,19.5134,19.5454,19.5054,19.5294,53000.0
2014-07-11 10:50:00,24.43,24.46,24.42,24.43,41200.0,19.5294,19.5534,19.5214,19.5294,41200.0
2014-07-11 11:00:00,24.43,24.46,24.42,24.45,129800.0,19.5294,19.5534,19.5214,19.5454,129800.0
2014-07-11 11:10:00,24.45,24.46,24.43,24.43,21000.0,19.5454,19.5534,19.5294,19.5294,21000.0
2014-07-11 11:20:00,24.43,24.43,24.4,24.43,20000.0,19.5294,19.5294,19.5054,19.5294,20000.0
2014-07-11 11:30:00,24.43,24.5,24.43,24.47,73800.0,19.5294,19.5854,19.5294,19.5614,73800.0
2014-07-11 11:40:00,24.48,24.5,24.48,24.5,35600.0,19.5694,19.5854,19.5694,19.5854,35600.0
2014-07-11 11:50:00,24.5,24.53,24.49,24.51,46600.0,19.5854,19.6094,19.5774,19.5934,46600.0
2014-07-11 12:00:00,24.51,24.52,24.49,24.49,45400.0,19.5934,19.6014,19.5774,19.5774,45400.0
2014-07-11 12:10:00,24.5,24.51,24.49,24.5,16200.0,19.5854,19.5934,19.5774,19.5854,16200.0
2014-07-11 12:20:00,24.5,24.5,24.47,24.49,12200.0,19.5854,19.5854,19.5614,19.5774,12200.0
2014-07-11 12:30:00,24.49,24.5,24.49,24.5,18400.0,19.5774,19.5854,19.5774,19.5854,18400.0
2014-07-11 12:40:00,24.5,24.5,24.48,24.49,24600.0,19.5854,19.5854,19.5694,19.5774,24600.0
2014-07-11 12:50:00,24.48,24.5,24.47,24.47,16200.0,19.5694,19.5854,19.5614,19.5614,16200.0
2014-07-11 13:00:00,24.48,24.5,24.48,24.5,11400.0,19.5694,19.5854,19.5694,19.5854,11400.0
2014-07-11 13:10:00,24.5,24.5,24.49,24.5,27600.0,19.5854,19.5854,19.5774,19.5854,27600.0
2014-07-11 13:20:00,24.49,24.5,24.49,24.5,20600.0,19.5774,19.5854,19.5774,19.5854,20600.0
2014-07-11 13:30:00,24.5,24.51,24.49,24.49,16400.0,19.5854,19.5934,19.5774,19.5774,16400.0
2014-07-11 13:40:00,24.5,24.5,24.47,24.47,38800.0,19.5854,19.5854,19.5614,19.5614,38800.0
2014-07-11 13:50:00,24.48,24.49,24.47,24.49,13800.0,19.5694,19.5774,19.5614,19.5774,13800.0
2014-07-11 14:00:00,24.49,24.5,24.49,24.5,30800.0,19.5774,19.5854,19.5774,19.5854,30800.0
2014-07-11 14:10:00,24.5,24.51,24.5,24.51,17000.0,19.5854,19.5934,19.5854,19.5934,17000.0
2014-07-11 14:20:00,24.5,24.53,24.5,24.53,34600.0,19.5854,19.6094,19.5854,19.6094,34600.0
2014-07-11 14:30:00,24.53,24.53,24.52,24.52,48000.0,19.6094,19.6094,19.6014,19.6014,48000.0
2014-07-11 14:40:00,24.52,24.53,24.52,24.52,22600.0,19.6014,19.6094,19.6014,19.6014,22600.0
2014-07-11 14:50:00,24.53,24.53,24.52,24.53,23400.0,19.6094,19.6094,19.6014,19.6094,23400.0
2014-07-11 15:00:00,24.52,24.55,24.52,24.55,27600.0,19.6014,19.6254,19.6014,19.6254,27600.0
2014-07-11 15:10:00,24.55,24.55,24.5,24.52,103800.0,19.6254,19.6254,19.5854,19.6014,103800.0
2014-07-11 15:20:00,24.52,24.56,24.52,24.55,45200.0,19.6014,19.6333,19.6014,19.6254,45200.0
2014-07-11 15:30:00,24.55,24.57,24.51,24.57,83400.0,19.6254,19.6413,19.5934,19.6413,83400.0
2014-07-11 15:40:00,24.57,24.57,24.51,24.51,49000.0,19.6413,19.6413,19.5934,19.5934,49000.0
2014-07-11 15:50:00,24.52,24.54,24.51,24.54,182400.0,19.6014,19.6174,19.5934,19.6174,182400.0
2014-07-14 09:30:00,24.7,24.75,24.65,24.65,56000.0,19.7453,19.7852,19.7053,19.7053,56000.0
2014-07-14 09:40:00,24.63,24.65,24.55,24.62,35000.0,19.6893,19.7053,19.6254,19.6813,35000.0
2014-07-14 09:50:00,24.62,24.68,24.6,24.63,34400.0,19.6813,19.7293,19.6653,19.6893,34400.0
2014-07-14 10:00:00,24.63,24.64,24.6,24.61,19200.0,19.6893,19.6973,19.6653,19.6733,19200.0
2014-07-14 10:10:00,24.6,24.6,24.53,24.53,20400.0,19.6653,19.6653,19.6094,19.6094,20400.0
2014-07-14 10:20:00,24.54,24.57,24.52,24.52,60600.0,19.6174,19.6413,19.6014,19.6014,60600.0
2014-07-14 10:30:00,24.52,24.58,24.52,24.57,27600.0,19.6014,19.6493,19.6014,19.6413,27600.0
2014-07-14 10:40:00,24.57,24.59,24.55,24.58,33200.0,19.6413,19.6573,19.6254,19.6493,33200.0
2014-07-14 10:50:00,24.59,24.59,24.55,24.56,38000.0,19.6573,19.6573,19.6254,19.6333,38000.0
2014-07-14 11:00:00,24.56,24.58,24.56,24.58,29400.0,19.6333,19.6493,19.6333,19.6493,29400.0
2014-07-14 11:10:00,24.58,24.59,24.56,24.56,42000.0,19.6493,19.6573,19.6333,19.6333,42000.0
2014-07-14 11:20:00,24.57,24.57,24.55,24.57,32000.0,19.6413,19.6413,19.6254,19.6413,32000.0
2014-07-14 11:30:00,24.57,24.59,24.56,24.56,40400.0,19.6413,19.6573,19.6333,19.6333,40400.0
2014-07-14 11:40:00,24.56,24.61,24.55,24.61,24400.0,19.6333,19.6733,19.6254,19.6733,24400.0
2014-07-14 11:50:00,24.61,24.61,24.58,24.58,10600.0,19.6733,19.6733,19.6493,19.6493,10600.0
2014-07-14 12:00:00,24.58,24.61,24.57,24.61,20400.0,19.6493,19.6733,19.6413,19.6733,20400.0
2014-07-14 12:10:00,24.61,24.61,24.6,24.6,14800.0,19.6733,19.6733,19.6653,19.6653,14800.0
2014-07-14 12:20:00,24.6,24.6,24.59,24.59,8000.0,19.6653,19.6653,19.6573,19.6573,8000.0
2014-07-14 12:30:00,24.59,24.59,24.56,24.56,17800.0,19.6573,19.6573,19.6333,19.6333,17800.0
2014-07-14 12:40:00,24.56,24.56,24.52,24.52,26600.0,19.6333,19.6333,19.6014,19.6014,26600.0
2014-07-14 12:50:00,24.51,24.52,24.49,24.5,15800.0,19.5934,19.6014,19.5774,19.5854,15800.0
2014-07-14 13:00:00,24.5,24.54,24.5,24.53,69800.0,19.5854,19.6174,19.5854,19.6094,69800.0
2014-07-14 13:10:00,24.52,24.54,24.52,24.54,3600.0,19.6014,19.6174,19.6014,19.6174,3600.0
2014-07-14 13:20:00,24.54,24.56,24.54,24.55,11600.0,19.6174,19.6333,19.6174,19.6254,11600.0
2014-07-14 13:30:00,24.55,24.55,24.54,24.55,9600.0,19.6254,19.6254,19.6174,19.6254,9600.0
2014-07-14 13:40:00,24.55,24.56,24.54,24.54,10600.0,19.6254,19.6333,19.6174,19.6174,10600.0
2014-07-14 13:50:00,24.54,24.56,24.54,24.56,22600.0,19.6174,19.6333,19.6174,19.6333,22600.0
2014-07-14 14:00:00,24.56,24.56,24.52,24.52,17600.0,19.6333,19.6333,19.6014,19.6014,17600.0
2014-07-14 14:10:00,24.53,24.56,24.53,24.56,23200.0,19.6094,19.6333,19.6094,19.6333,23200.0
2014-07-14 14:20:00,24.55,24.55,24.53,24.53,10400.0,19.6254,19.6254,19.6094,19.6094,10400.0
2014-07-14 14:30:00,24.52,24.55,24.52,24.55,12200.0,19.6014,19.6254,19.6014,19.6254,12200.0
2014-07-14 14:40:00,24.54,24.55,24.54,24.55,15000.0,19.6174,19.6254,19.6174,19.6254,15000.0
2014-07-14 14:50:00,24.55,24.55,24.53,24.54,29000.0,19.6254,19.6254,19.6094,19.6174,29000.0
2014-07-14 15:00:00,24.55,24.55,24.53,24.54,29600.0,19.6254,19.6254,19.6094,19.6174,29600.0
2014-07-14 15:10:00,24.55,24.55,24.54,24.55,11200.0,19.6254,19.6254,19.6174,19.6254,11200.0
2014-07-14 15:20:00,24.55,24.56,24.54,24.55,21800.0,19.6254,19.6333,19.6174,19.6254,21800.0
2014-07-14 15:30:00,24.55,24.56,24.54,24.55,41200.0,19.6254,19.6333,19.6174,19.6254,41200.0
2014-07-14 15:40:00,24.55,24.56,24.54,24.54,35400.0,19.6254,19.6333,19.6174,19.6174,35400.0
2014-07-14 15:50:00,24.55,24.57,24.53,24.54,277200.0,19.6254,19.6413,19.6094,19.6174,277200.0
2014-07-15 09:30:00,24.58,24.61,24.55,24.56,75600.0,19.6493,19.6733,19.6254,19.6333,75600.0
2014-07-15 09:40:00,24.56,24.58,24.56,24.57,59800.0,19.6333,19.6493,19.6333,19.6413,59800.0
2014-07-15 09:50:00,24.57,24.58,24.52,24.53,48000.0,19.6413,19.6493,19.6014,19.6094,48000.0
2014-07-15 10:00:00,24.53,24.58,24.5,24.52,45600.0,19.6094,19.6493,19.5854,19.6014,45600.0
2014-07-15 10:10:00,24.52,24.54,24.41,24.43,50400.0,19.6014,19.6174,19.5134,19.5294,50400.0
2014-07-15 10:20:00,24.43,24.46,24.4,24.44,68000.0,19.5294,19.5534,19.5054,19.5374,68000.0
2014-07-15 10:30:00,24.45,24.46,24.39,24.39,30800.0,19.5454,19.5534,19.4974,19.4974,30800.0
2014-07-15 10:40:00,24.38,24.38,24.31,24.31,81000.0,19.4895,19.4895,19.4335,19.4335,81000.0
2014-07-15 10:50:00,24.3,24.4,24.29,24.36,36200.0,19.4255,19.5054,19.4175,19.4735,36200.0
2014-07-15 11:00:00,24.36,24.36,24.31,24.32,35800.0,19.4735,19.4735,19.4335,19.4415,35800.0
2014-07-15 11:10:00,24.32,24.36,24.32,24.35,95600.0,19.4415,19.4735,19.4415,19.4655,95600.0
2014-07-15 11:20:00,24.36,24.36,24.31,24.32,28000.0,19.4735,19.4735,19.4335,19.4415,28000.0
2014-07-15 11:30:00,24.32,24.32,24.26,24.27,38200.0,19.4415,19.4415,19.3935,19.4015,38200.0
2014-07-15 11:40:00,24.27,24.28,24.24,24.25,56600.0,19.4015,19.4095,19.3775,19.3855,56600.0
2014-07-15 11:50:00,24.25,24.26,24.15,24.15,61600.0,19.3855,19.3935,19.3056,19.3056,61600.0
2014-07-15 12:00:00,24.15,24.23,24.12,24.21,43800.0,19.3056,19.3695,19.2816,19.3536,43800.0
2014-07-15 12:10:00,24.21,24.24,24.18,24.23,76400.0,19.3536,19.3775,19.3296,19.3695,76400.0
2014-07-15 12:20:00,24.23,24.25,24.21,24.24,41200.0,19.3695,19.3855,19.3536,19.3775,41200.0
2014-07-15 12:30:00,24.24,24.28,24.24,24.28,57400.0,19.3775,19.4095,19.3775,19.4095,57400.0
2014-07-15 12:40:00,24.28,24.31,24.28,24.31,30200.0,19.4095,19.4335,19.4095,19.4335,30200.0
2014-07-15 12:50:00,24.3,24.31,24.27,24.27,32200.0,19.4255,19.4335,19.4015,19.4015,32200.0
2014-07-15 13:00:00,24.28,24.31,24.27,24.3,35400.0,19.4095,19.4335,19.4015,19.4255,35400.0
2014-07-15 13:10:00,24.3,24.35,24.28,24.34,42200.0,19.4255,19.4655,19.4095,19.4575,42200.0
2014-07-15 13:20:00,24.34,24.35,24.28,24.3,78800.0,19.4575,19.4655,19.4095,19.4255,78800.0
2014-07-15 13:30:00,24.3,24.31,24.28,24.3,76000.0,19.4255,19.4335,19.4095,19.4255,76000.0
2014-07-15 13:40:00,24.29,24.3,24.27,24.3,40000.0,19.4175,19.4255,19.4015,19.4255,40000.0
2014-07-15 13:50:00,24.3,24.32,24.27,24.28,49600.0,19.4255,19.4415,19.4015,19.4095,49600.0
2014-07-15 14:00:00,24.28,24.28,24.25,24.27,70000.0,19.4095,19.4095,19.3855,19.4015,70000.0
2014-07-15 14:10:00,24.27,24.28,24.26,24.28,104400.0,19.4015,19.4095,19.3935,19.4095,104400.0
2014-07-15 14:20:00,24.28,24.28,24.25,24.27,67000.0,19.4095,19.4095,19.3855,19.4015,67000.0
2014-07-15 14:30:00,24.27,24.3,24.24,24.29,41800.0,19.4015,19.4255,19.3775,19.4175,41800.0
2014-07-15 14:40:00,24.3,24.31,24.29,24.29,44400.0,19.4255,19.4335,19.4175,19.4175,44400.0
2014-07-15 14:50:00,24.29,24.32,24.28,24.32,48400.0,19.4175,19.4415,19.4095,19.4415,48400.0
2014-07-15 15:00:00,24.32,24.32,24.28,24.28,57400.0,19.4415,19.4415,19.4095,19.4095,57400.0
2014-07-15 15:10:00,24.27,24.32,24.25,24.31,69400.0,19.4015,19.4415,19.3855,19.4335,69400.0
2014-07-15 15:20:00,24.31,24.34,24.31,24.32,41200.0,19.4335,19.4575,19.4335,19.4415,41200.0
2014-07-15 15:30:00,24.32,24.32,24.25,24.29,76800.0,19.4415,19.4415,19.3855,19.4175,76800.0
2014-07-15 15:40:00,24.29,24.3,24.25,24.27,119400.0,19.4175,19.4255,19.3855,19.4015,119400.0
2014-07-15 15:50:00,24.27,24.32,24.26,24.3,244400.0,19.4015,19.4415,19.3935,19.4255,244400.0
2014-07-16 09:30:00,24.4,24.49,24.4,24.49,57200.0,19.5054,19.5774,19.5054,19.5774,57200.0
2014-07-16 09:40:00,24.5,24.53,24.48,24.48,51200.0,19.5854,19.6094,19.5694,19.5694,51200.0
2014-07-16 09:50:00,24.49,24.53,24.46,24.52,66000.0,19.5774,19.6094,19.5534,19.6014,66000.0
2014-07-16 10:00:00,24.52,24.56,24.48,24.54,48200.0,19.6014,19.6333,19.5694,19.6174,48200.0
2014-07-16 10:10:00,24.54,24.55,24.49,24.5,52200.0,19.6174,19.6254,19.5774,19.5854,52200.0
2014-07-16 10:20:00,24.5,24.53,24.45,24.53,43600.0,19.5854,19.6094,19.5454,19.6094,43600.0
2014-07-16 10:30:00,24.53,24.54,24.47,24.49,56800.0,19.6094,19.6174,19.5614,19.5774,56800.0
2014-07-16 10:40:00,24.48,24.5,24.43,24.44,38800.0,19.5694,19.5854,19.5294,19.5374,38800.0
2014-07-16 10:50:00,24.43,24.46,24.43,24.43,38800.0,19.5294,19.5534,19.5294,19.5294,38800.0
2014-07-16 11:00:00,24.43,24.48,24.42,24.45,44400.0,19.5294,19.5694,19.5214,19.5454,44400.0
2014-07-16 11:10:00,24.46,24.47,24.44,24.45,31400.0,19.5534,19.5614,19.5374,19.5454,31400.0
2014-07-16 11:20:00,24.45,24.46,24.41,24.43,24000.0,19.5454,19.5534,19.5134,19.5294,24000.0
2014-07-16 11:30:00,24.43,24.45,24.4,24.41,33200.0,19.5294,19.5454,19.5054,19.5134,33200.0
2014-07-16 11:40:00,24.41,24.43,24.41,24.43,28200.0,19.5134,19.5294,19.5134,19.5294,28200.0
2014-07-16 11:50:00,24.43,24.47,24.43,24.45,25200.0,19.5294,19.5614,19.5294,19.5454,25200.0
2014-07-16 12:00:00,24.45,24.49,24.45,24.47,48400.0,19.5454,19.5774,19.5454,19.5614,48400.0
2014-07-16 12:10:00,24.47,24.5,24.45,24.5,49000.0,19.5614,19.5854,19.5454,19.5854,49000.0
2014-07-16 12:20:00,24.5,24.52,24.49,24.51,41600.0,19.5854,19.6014,19.5774,19.5934,41600.0
2014-07-16 12:30:00,24.51,24.53,24.5,24.5,24200.0,19.5934,19.6094,19.5854,19.5854,24200.0
2014-07-16 12:40:00,24.51,24.53,24.47,24.48,67200.0,19.5934,19.6094,19.5614,19.5694,67200.0
2014-07-16 12:50:00,24.48,24.49,24.47,24.47,38600.0,19.5694,19.5774,19.5614,19.5614,38600.0
2014-07-16 13:00:00,24.46,24.47,24.46,24.47,14000.0,19.5534,19.5614,19.5534,19.5614,14000.0
2014-07-16 13:10:00,24.48,24.48,24.46,24.47,14600.0,19.5694,19.5694,19.5534,19.5614,14600.0
2014-07-16 13:20:00,24.47,24.49,24.47,24.49,10800.0,19.5614,19.5774,19.5614,19.5774,10800.0
2014-07-16 13:30:00,24.49,24.49,24.44,24.44,35800.0,19.5774,19.5774,19.5374,19.5374,35800.0
2014-07-16 13:40:00,24.45,24.46,24.43,24.45,29800.0,19.5454,19.5534,19.5294,19.5454,29800.0
2014-07-16 13:50:00,24.45,24.46,24.44,24.45,11200.0,19.5454,19.5534,19.5374,19.5454,11200.0
2014-07-16 14:00:00,24.45,24.45,24.43,24.43,47800.0,19.5454,19.5454,19.5294,19.5294,47800.0
2014-07-16 14:10:00,24.43,24.44,24.43,24.43,28200.0,19.5294,19.5374,19.5294,19.5294,28200.0
2014-07-16 14:20:00,24.44,24.44,24.42,24.43,36400.0,19.5374,19.5374,19.5214,19.5294,36400.0
2014-07-16 14:30:00,24.43,24.43,24.39,24.39,43200.0,19.5294,19.5294,19.4974,19.4974,43200.0
2014-07-16 14:40:00,24.39,24.39,24.36,24.38,31200.0,19.4974,19.4974,19.4735,19.4895,31200.0
2014-07-16 14:50:00,24.38,24.39,24.36,24.36,49200.0,19.4895,19.4974,19.4735,19.4735,49200.0
2014-07-16 15:00:00,24.36,24.38,24.36,24.37,45400.0,19.4735,19.4895,19.4735,19.4815,45400.0
2014-07-16 15:10:00,24.37,24.39,24.36,24.37,55200.0,19.4815,19.4974,19.4735,19.4815,55200.0
2014-07-16 15:20:00,24.37,24.42,24.36,24.42,67000.0,19.4815,19.5214,19.4735,19.5214,67000.0
2014-07-16 15:30:00,24.42,24.42,24.39,24.39,88000.0,19.5214,19.5214,19.4974,19.4974,88000.0
2014-07-16 15:40:00,24.4,24.4,24.38,24.39,80200.0,19.5054,19.5054,19.4895,19.4974,80200.0
2014-07-16 15:50:00,24.39,24.42,24.37,24.37,267400.0,19.4974,19.5214,19.4815,19.4815,267400.0
2014-07-17 09:30:00,24.29,24.31,24.23,24.29,56000.0,19.4175,19.4335,19.3695,19.4175,56000.0
2014-07-17 09:40:00,24.27,24.29,24.25,24.25,17800.0,19.4015,19.4175,19.3855,19.3855,17800.0
2014-07-17 09:50:00,24.25,24.33,24.25,24.29,39800.0,19.3855,19.4495,19.3855,19.4175,39800.0
2014-07-17 10:00:00,24.29,24.35,24.29,24.31,32400.0,19.4175,19.4655,19.4175,19.4335,32400.0
2014-07-17 10:10:00,24.31,24.34,24.29,24.34,33600.0,19.4335,19.4575,19.4175,19.4575,33600.0
2014-07-17 10:20:00,24.33,24.4,24.33,24.39,38800.0,19.4495,19.5054,19.4495,19.4974,38800.0
2014-07-17 10:30:00,24.4,24.41,24.38,24.39,26600.0,19.5054,19.5134,19.4895,19.4974,26600.0
2014-07-17 10:40:00,24.4,24.43,24.39,24.4,30400.0,19.5054,19.5294,19.4974,19.5054,30400.0
2014-07-17 10:50:00,24.39,24.43,24.38,24.4,17600.0,19.4974,19.5294,19.4895,19.5054,17600.0
2014-07-17 11:00:00,24.39,24.42,24.35,24.35,24400.0,19.4974,19.5214,19.4655,19.4655,24400.0
2014-07-17 11:10:00,24.35,24.37,24.29,24.31,33400.0,19.4655,19.4815,19.4175,19.4335,33400.0
2014-07-17 11:20:00,24.3,24.31,24.23,24.23,29200.0,19.4255,19.4335,19.3695,19.3695,29200.0
2014-07-17 11:30:00,24.22,24.29,24.18,24.27,34200.0,19.3615,19.4175,19.3296,19.4015,34200.0
2014-07-17 11:40:00,24.26,24.31,24.25,24.29,36400.0,19.3935,19.4335,19.3855,19.4175,36400.0
2014-07-17 11:50:00,24.28,24.3,24.24,24.25,18800.0,19.4095,19.4255,19.3775,19.3855,18800.0
2014-07-17 12:00:00,24.25,24.25,24.18,24.24,17000.0,19.3855,19.3855,19.3296,19.3775,17000.0
2014-07-17 12:10:00,24.24,24.27,24.24,24.25,13800.0,19.3775,19.4015,19.3775,19.3855,13800.0
2014-07-17 12:20:00,24.24,24.27,24.23,24.27,22000.0,19.3775,19.4015,19.3695,19.4015,22000.0
2014-07-17 12:30:00,24.27,24.3,24.25,24.28,14400.0,19.4015,19.4255,19.3855,19.4095,14400.0
2014-07-17 12:40:00,24.28,24.29,24.26,24.28,10400.0,19.4095,19.4175,19.3935,19.4095,10400.0
2014-07-17 12:50:00,24.28,24.31,24.27,24.3,8800.0,19.4095,19.4335,19.4015,19.4255,8800.0
2014-07-17 13:00:00,24.31,24.35,24.3,24.34,12200.0,19.4335,19.4655,19.4255,19.4575,12200.0
2014-07-17 13:10:00,24.35,24.39,24.35,24.37,27000.0,19.4655,19.4974,19.4655,19.4815,27000.0
2014-07-17 13:20:00,24.36,24.38,24.36,24.37,38000.0,19.4735,19.4895,19.4735,19.4815,38000.0
2014-07-17 13:30:00,24.38,24.39,24.35,24.36,42600.0,19.4895,19.4974,19.4655,19.4735,42600.0
2014-07-17 13:40:00,24.36,24.38,24.33,24.36,30800.0,19.4735,19.4895,19.4495,19.4735,30800.0
2014-07-17 13:50:00,24.36,24.37,24.34,24.35,41200.0,19.4735,19.4815,19.4575,19.4655,41200.0
2014-07-17 14:00:00,24.35,24.35,24.3,24.3,40600.0,19.4655,19.4655,19.4255,19.4255,40600.0
2014-07-17 14:10:00,24.3,24.34,24.3,24.31,35000.0,19.4255,19.4575,19.4255,19.4335,35000.0
2014-07-17 14:20:00,24.31,24.31,24.27,24.27,26400.0,19.4335,19.4335,19.4015,19.4015,26400.0
2014-07-17 14:30:00,24.28,24.3,24.28,24.3,45800.0,19.4095,19.4255,19.4095,19.4255,45800.0
2014-07-17 14:40:00,24.3,24.31,24.25,24.27,23400.0,19.4255,19.4335,19.3855,19.4015,23400.0
2014-07-17 14:50:00,24.25,24.28,24.24,24.26,27400.0,19.3855,19.4095,19.3775,19.3935,27400.0
2014-07-17 15:00:00,24.25,24.26,24.23,24.23,36000.0,19.3855,19.3935,19.3695,19.3695,36000.0
2014-07-17 15:10:00,24.23,24.24,24.15,24.16,50000.0,19.3695,19.3775,19.3056,19.3136,50000.0
2014-07-17 15:20:00,24.18,24.22,24.16,24.17,56200.0,19.3296,19.3615,19.3136,19.3216,56200.0
2014-07-17 15:30:00,24.17,24.18,24.12,24.14,60200.0,19.3216,19.3296,19.2816,19.2976,60200.0
2014-07-17 15:40:00,24.14,24.15,24.07,24.11,86800.0,19.2976,19.3056,19.2416,19.2736,86800.0
2014-07-17 15:50:00,24.11,24.11,24.07,24.08,229800.0,19.2736,19.2736,19.2416,19.2496,229800.0
2014-07-18 09:30:00,24.18,24.43,24.18,24.4,303200.0,19.3296,19.5294,19.3296,19.5054,303200.0
2014-07-18 09:40:00,24.4,24.4,24.27,24.29,119800.0,19.5054,19.5054,19.4015,19.4175,119800.0
2014-07-18 09:50:00,24.28,24.3,24.26,24.3,43600.0,19.4095,19.4255,19.3935,19.4255,43600.0
2014-07-18 10:00:00,24.3,24.3,24.23,24.28,50800.0,19.4255,19.4255,19.3695,19.4095,50800.0
2014-07-18 10:10:00,24.28,24.3,24.24,24.25,25800.0,19.4095,19.4255,19.3775,19.3855,25800.0
2014-07-18 10:20:00,24.25,24.28,24.25,24.28,27800.0,19.3855,19.4095,19.3855,19.4095,27800.0
2014-07-18 10:30:00,24.28,24.29,24.28,24.28,24000.0,19.4095,19.4175,19.4095,19.4095,24000.0
2014-07-18 10:40:00,24.28,24.28,24.23,24.26,30200.0,19.4095,19.4095,19.3695,19.3935,30200.0
2014-07-18 10:50:00,24.25,24.34,24.25,24.32,63400.0,19.3855,19.4575,19.3855,19.4415,63400.0
2014-07-18 11:00:00,24.32,24.34,24.29,24.29,58800.0,19.4415,19.4575,19.4175,19.4175,58800.0
2014-07-18 11:10:00,24.29,24.31,24.29,24.29,29000.0,19.4175,19.4335,19.4175,19.4175,29000.0
2014-07-18 11:20:00,24.29,24.31,24.27,24.28,44400.0,19.4175,19.4335,19.4015,19.4095,44400.0
2014-07-18 11:30:00,24.29,24.31,24.27,24.31,69200.0,19.4175,19.4335,19.4015,19.4335,69200.0
2014-07-18 11:40:00,24.31,24.31,24.28,24.3,31200.0,19.4335,19.4335,19.4095,19.4255,31200.0
2014-07-18 11:50:00,24.31,24.31,24.27,24.28,19800.0,19.4335,19.4335,19.4015,19.4095,19800.0
2014-07-18 12:00:00,24.28,24.31,24.28,24.31,20000.0,19.4095,19.4335,19.4095,19.4335,20000.0
2014-07-18 12:10:00,24.3,24.31,24.29,24.3,24600.0,19.4255,19.4335,19.4175,19.4255,24600.0
2014-07-18 12:20:00,24.3,24.32,24.29,24.31,36200.0,19.4255,19.4415,19.4175,19.4335,36200.0
2014-07-18 12:30:00,24.31,24.31,24.26,24.27,26200.0,19.4335,19.4335,19.3935,19.4015,26200.0
2014-07-18 12:40:00,24.27,24.28,24.26,24.27,28000.0,19.4015,19.4095,19.3935,19.4015,28000.0
2014-07-18 12:50:00,24.27,24.28,24.25,24.25,31800.0,19.4015,19.4095,19.3855,19.3855,31800.0
2014-07-18 13:00:00,24.26,24.26,24.22,24.23,29400.0,19.3935,19.3935,19.3615,19.3695,29400.0
2014-07-18 13:10:00,24.23,24.23,24.19,24.22,24400.0,19.3695,19.3695,19.3376,19.3615,24400.0
2014-07-18 13:20:00,24.23,24.23,24.2,24.2,20200.0,19.3695,19.3695,19.3456,19.3456,20200.0
2014-07-18 13:30:00,24.21,24.24,24.2,24.23,22000.0,19.3536,19.3775,19.3456,19.3695,22000.0
2014-07-18 13:40:00,24.23,24.27,24.23,24.26,20400.0,19.3695,19.4015,19.3695,19.3935,20400.0
2014-07-18 13:50:00,24.25,24.25,24.24,24.25,23400.0,19.3855,19.3855,19.3775,19.3855,23400.0
2014-07-18 14:00:00,24.25,24.26,24.24,24.25,22800.0,19.3855,19.3935,19.3775,19.3855,22800.0
2014-07-18 14:10:00,24.25,24.26,24.24,24.24,44200.0,19.3855,19.3935,19.3775,19.3775,44200.0
2014-07-18 14:20:00,24.24,24.27,24.23,24.27,47000.0,19.3775,19.4015,19.3695,19.4015,47000.0
2014-07-18 14:30:00,24.27,24.31,24.27,24.29,37600.0,19.4015,19.4335,19.4015,19.4175,37600.0
2014-07-18 14:40:00,24.29,24.3,24.28,24.28,31600.0,19.4175,19.4255,19.4095,19.4095,31600.0
2014-07-18 14:50:00,24.27,24.3,24.27,24.29,30600.0,19.4015,19.4255,19.4015,19.4175,30600.0
2014-07-18 15:00:00,24.29,24.32,24.28,24.32,58200.0,19.4175,19.4415,19.4095,19.4415,58200.0
2014-07-18 15:10:00,24.32,24.32,24.3,24.31,58600.0,19.4415,19.4415,19.4255,19.4335,58600.0
2014-07-18 15:20:00,24.31,24.32,24.28,24.28,39800.0,19.4335,19.4415,19.4095,19.4095,39800.0
2014-07-18 15:30:00,24.29,24.29,24.28,24.29,46600.0,19.4175,19.4175,19.4095,19.4175,46600.0
2014-07-18 15:40:00,24.29,24.29,24.25,24.27,83200.0,19.4175,19.4175,19.3855,19.4015,83200.0
2014-07-18 15:50:00,24.28,24.28,24.26,24.28,199000.0,19.4095,19.4095,19.3935,19.4095,199000.0
2014-07-21 09:30:00,24.16,24.3,24.16,24.25,49000.0,19.3136,19.4255,19.3136,19.3855,49000.0
2014-07-21 09:40:00,24.25,24.34,24.25,24.34,46800.0,19.3855,19.4575,19.3855,19.4575,46800.0
2014-07-21 09:50:00,24.33,24.38,24.31,24.33,40400.0,19.4495,19.4895,19.4335,19.4495,40400.0
2014-07-21 10:00:00,24.33,24.33,24.25,24.25,38200.0,19.4495,19.4495,19.3855,19.3855,38200.0
2014-07-21 10:10:00,24.25,24.3,24.22,24.28,32000.0,19.3855,19.4255,19.3615,19.4095,32000.0
2014-07-21 10:20:00,24.26,24.3,24.24,24.29,12000.0,19.3935,19.4255,19.3775,19.4175,12000.0
2014-07-21 10:30:00,24.29,24.3,24.24,24.24,20800.0,19.4175,19.4255,19.3775,19.3775,20800.0
2014-07-21 10:40:00,24.24,24.25,24.21,24.25,37400.0,19.3775,19.3855,19.3536,19.3855,37400.0
2014-07-21 10:50:00,24.25,24.25,24.21,24.23,20200.0,19.3855,19.3855,19.3536,19.3695,20200.0
2014-07-21 11:00:00,24.23,24.27,24.23,24.27,11600.0,19.3695,19.4015,19.3695,19.4015,11600.0
2014-07-21 11:10:00,24.25,24.27,24.23,24.27,12400.0,19.3855,19.4015,19.3695,19.4015,12400.0
2014-07-21 11:20:00,24.27,24.34,24.25,24.33,72800.0,19.4015,19.4575,19.3855,19.4495,72800.0
2014-07-21 11:30:00,24.32,24.32,24.29,24.3,28400.0,19.4415,19.4415,19.4175,19.4255,28400.0
2014-07-21 11:40:00,24.3,24.33,24.27,24.28,17400.0,19.4255,19.4495,19.4015,19.4095,17400.0
2014-07-21 11:50:00,24.29,24.29,24.26,24.29,14200.0,19.4175,19.4175,19.3935,19.4175,14200.0
2014-07-21 12:00:00,24.29,24.29,24.25,24.25,15000.0,19.4175,19.4175,19.3855,19.3855,15000.0
2014-07-21 12:10:00,24.26,24.29,24.26,24.27,14000.0,19.3935,19.4175,19.3935,19.4015,14000.0
2014-07-21 12:20:00,24.28,24.28,24.26,24.27,19000.0,19.4095,19.4095,19.3935,19.4015,19000.0
2014-07-21 12:30:00,24.26,24.29,24.26,24.29,10400.0,19.3935,19.4175,19.3935,19.4175,10400.0
2014-07-21 12:40:00,24.29,24.29,24.27,24.29,10800.0,19.4175,19.4175,19.4015,19.4175,10800.0
2014-07-21 12:50:00,24.29,24.3,24.28,24.29,10400.0,19.4175,19.4255,19.4095,19.4175,10400.0
2014-07-21 13:00:00,24.29,24.31,24.27,24.3,31000.0,19.4175,19.4335,19.4015,19.4255,31000.0
2014-07-21 13:10:00,24.3,24.31,24.29,24.3,7200.0,19.4255,19.4335,19.4175,19.4255,7200.0
2014-07-21 13:20:00,24.3,24.33,24.3,24.33,25800.0,19.4255,19.4495,19.4255,19.4495,25800.0
2014-07-21 13:30:00,24.32,24.33,24.3,24.31,41400.0,19.4415,19.4495,19.4255,19.4335,41400.0
2014-07-21 13:40:00,24.31,24.35,24.31,24.34,49200.0,19.4335,19.4655,19.4335,19.4575,49200.0
2014-07-21 13:50:00,24.34,24.36,24.34,24.34,17600.0,19.4575,19.4735,19.4575,19.4575,17600.0
2014-07-21 14:00:00,24.35,24.35,24.33,24.34,22000.0,19.4655,19.4655,19.4495,19.4575,22000.0
2014-07-21 14:10:00,24.34,24.34,24.31,24.31,18400.0,19.4575,19.4575,19.4335,19.4335,18400.0
2014-07-21 14:20:00,24.31,24.33,24.31,24.33,17800.0,19.4335,19.4495,19.4335,19.4495,17800.0
2014-07-21 14:30:00,24.33,24.33,24.3,24.32,13800.0,19.4495,19.4495,19.4255,19.4415,13800.0
2014-07-21 14:40:00,24.31,24.34,24.31,24.33,17000.0,19.4335,19.4575,19.4335,19.4495,17000.0
2014-07-21 14:50:00,24.33,24.36,24.33,24.34,20000.0,19.4495,19.4735,19.4495,19.4575,20000.0
2014-07-21 15:00:00,24.33,24.36,24.33,24.34,29400.0,19.4495,19.4735,19.4495,19.4575,29400.0
2014-07-21 15:10:00,24.33,24.33,24.32,24.32,15400.0,19.4495,19.4495,19.4415,19.4415,15400.0
2014-07-21 15:20:00,24.33,24.33,24.31,24.32,37000.0,19.4495,19.4495,19.4335,19.4415,37000.0
2014-07-21 15:30:00,24.32,24.32,24.3,24.3,35400.0,19.4415,19.4415,19.4255,19.4255,35400.0
2014-07-21 15:40:00,24.3,24.3,24.26,24.26,104200.0,19.4255,19.4255,19.3935,19.3935,104200.0
2014-07-21 15:50:00,24.26,24.29,24.26,24.28,161600.0,19.3935,19.4175,19.3935,19.4095,161600.0
2014-07-22 09:30:00,24.42,24.43,24.31,24.32,42000.0,19.5214,19.5294,19.4335,19.4415,42000.0
2014-07-22 09:40:00,24.36,24.41,24.36,24.4,16800.0,19.4735,19.5134,19.4735,19.5054,16800.0
2014-07-22 09:50:00,24.4,24.44,24.39,24.4,15400.0,19.5054,19.5374,19.4974,19.5054,15400.0
2014-07-22 10:00:00,24.41,24.48,24.41,24.48,20200.0,19.5134,19.5694,19.5134,19.5694,20200.0
2014-07-22 10:10:00,24.49,24.53,24.44,24.44,19600.0,19.5774,19.6094,19.5374,19.5374,19600.0
2014-07-22 10:20:00,24.45,24.48,24.43,24.45,29600.0,19.5454,19.5694,19.5294,19.5454,29600.0
2014-07-22 10:30:00,24.44,24.47,24.43,24.45,18000.0,19.5374,19.5614,19.5294,19.5454,18000.0
2014-07-22 10:40:00,24.44,24.46,24.43,24.46,16800.0,19.5374,19.5534,19.5294,19.5534,16800.0
2014-07-22 10:50:00,24.46,24.48,24.45,24.47,10600.0,19.5534,19.5694,19.5454,19.5614,10600.0
2014-07-22 11:00:00,24.48,24.49,24.46,24.48,61400.0,19.5694,19.5774,19.5534,19.5694,61400.0
2014-07-22 11:10:00,24.49,24.49,24.46,24.48,11400.0,19.5774,19.5774,19.5534,19.5694,11400.0
2014-07-22 11:20:00,24.49,24.49,24.46,24.46,4400.0,19.5774,19.5774,19.5534,19.5534,4400.0
2014-07-22 11:30:00,24.46,24.48,24.45,24.45,12800.0,19.5534,19.5694,19.5454,19.5454,12800.0
2014-07-22 11:40:00,24.45,24.46,24.44,24.45,6400.0,19.5454,19.5534,19.5374,19.5454,6400.0
2014-07-22 11:50:00,24.45,24.45,24.42,24.42,10200.0,19.5454,19.5454,19.5214,19.5214,10200.0
2014-07-22 12:00:00,24.42,24.43,24.41,24.41,21400.0,19.5214,19.5294,19.5134,19.5134,21400.0
2014-07-22 12:10:00,24.42,24.43,24.41,24.42,21200.0,19.5214,19.5294,19.5134,19.5214,21200.0
2014-07-22 12:20:00,24.41,24.41,24.39,24.4,10200.0,19.5134,19.5134,19.4974,19.5054,10200.0
2014-07-22 12:30:00,24.41,24.43,24.4,24.43,15600.0,19.5134,19.5294,19.5054,19.5294,15600.0
2014-07-22 12:40:00,24.43,24.43,24.42,24.43,19400.0,19.5294,19.5294,19.5214,19.5294,19400.0
2014-07-22 12:50:00,24.43,24.43,24.4,24.4,20400.0,19.5294,19.5294,19.5054,19.5054,20400.0
2014-07-22 13:00:00,24.4,24.41,24.4,24.41,2200.0,19.5054,19.5134,19.5054,19.5134,2200.0
2014-07-22 13:10:00,24.41,24.46,24.41,24.46,16400.0,19.5134,19.5534,19.5134,19.5534,16400.0
2014-07-22 13:20:00,24.46,24.48,24.45,24.48,18400.0,19.5534,19.5694,19.5454,19.5694,18400.0
2014-07-22 13:30:00,24.48,24.49,24.46,24.47,30400.0,19.5694,19.5774,19.5534,19.5614,30400.0
2014-07-22 13:40:00,24.47,24.47,24.45,24.46,19800.0,19.5614,19.5614,19.5454,19.5534,19800.0
2014-07-22 13:50:00,24.47,24.47,24.45,24.45,29000.0,19.5614,19.5614,19.5454,19.5454,29000.0
2014-07-22 14:00:00,24.45,24.47,24.45,24.45,20200.0,19.5454,19.5614,19.5454,19.5454,20200.0
2014-07-22 14:10:00,24.45,24.46,24.44,24.44,12400.0,19.5454,19.5534,19.5374,19.5374,12400.0
2014-07-22 14:20:00,24.45,24.45,24.43,24.44,8400.0,19.5454,19.5454,19.5294,19.5374,8400.0
2014-07-22 14:30:00,24.44,24.46,24.43,24.45,15800.0,19.5374,19.5534,19.5294,19.5454,15800.0
2014-07-22 14:40:00,24.45,24.46,24.38,24.38,30600.0,19.5454,19.5534,19.4895,19.4895,30600.0
2014-07-22 14:50:00,24.38,24.42,24.38,24.42,12000.0,19.4895,19.5214,19.4895,19.5214,12000.0
2014-07-22 15:00:00,24.41,24.45,24.41,24.42,41400.0,19.5134,19.5454,19.5134,19.5214,41400.0
2014-07-22 15:10:00,24.43,24.43,24.42,24.43,13600.0,19.5294,19.5294,19.5214,19.5294,13600.0
2014-07-22 15:20:00,24.44,24.45,24.43,24.45,17600.0,19.5374,19.5454,19.5294,19.5454,17600.0
2014-07-22 15:30:00,24.45,24.46,24.43,24.44,57400.0,19.5454,19.5534,19.5294,19.5374,57400.0
2014-07-22 15:40:00,24.44,24.46,24.44,24.46,67600.0,19.5374,19.5534,19.5374,19.5534,67600.0
2014-07-22 15:50:00,24.46,24.46,24.41,24.44,202000.0,19.5534,19.5534,19.5134,19.5374,202000.0
2014-07-23 09:30:00,24.3,24.31,24.2,24.21,175000.0,19.4255,19.4335,19.3456,19.3536,175000.0
2014-07-23 09:40:00,24.2,24.21,24.11,24.14,93800.0,19.3456,19.3536,19.2736,19.2976,93800.0
2014-07-23 09:50:00,24.14,24.18,24.09,24.11,54000.0,19.2976,19.3296,19.2576,19.2736,54000.0
2014-07-23 10:00:00,24.11,24.12,24.06,24.08,67600.0,19.2736,19.2816,19.2336,19.2496,67600.0
2014-07-23 10:10:00,24.08,24.09,24.07,24.08,52800.0,19.2496,19.2576,19.2416,19.2496,52800.0
2014-07-23 10:20:00,24.08,24.09,24.04,24.07,41400.0,19.2496,19.2576,19.2177,19.2416,41400.0
2014-07-23 10:30:00,24.07,24.11,24.06,24.07,43800.0,19.2416,19.2736,19.2336,19.2416,43800.0
2014-07-23 10:40:00,24.07,24.1,24.04,24.08,43600.0,19.2416,19.2656,19.2177,19.2496,43600.0
2014-07-23 10:50:00,24.08,24.08,24.03,24.03,26200.0,19.2496,19.2496,19.2097,19.2097,26200.0
2014-07-23 11:00:00,24.03,24.04,24.0,24.0,47000.0,19.2097,19.2177,19.1857,19.1857,47000.0
2014-07-23 11:10:00,24.02,24.03,23.98,23.98,90600.0,19.2017,19.2097,19.1697,19.1697,90600.0
2014-07-23 11:20:00,23.98,23.98,23.97,23.97,30200.0,19.1697,19.1697,19.1617,19.1617,30200.0
2014-07-23 11:30:00,23.98,23.99,23.97,23.97,43600.0,19.1697,19.1777,19.1617,19.1617,43600.0
2014-07-23 11:40:00,23.97,23.97,23.9,23.91,82000.0,19.1617,19.1617,19.1057,19.1137,82000.0
2014-07-23 11:50:00,23.92,23.93,23.9,23.91,41600.0,19.1217,19.1297,19.1057,19.1137,41600.0
2014-07-23 12:00:00,23.92,23.93,23.91,23.91,23200.0,19.1217,19.1297,19.1137,19.1137,23200.0
2014-07-23 12:10:00,23.91,23.91,23.88,23.89,44400.0,19.1137,19.1137,19.0898,19.0977,44400.0
2014-07-23 12:20:00,23.89,23.9,23.84,23.84,32600.0,19.0977,19.1057,19.0578,19.0578,32600.0
2014-07-23 12:30:00,23.85,23.85,23.79,23.8,33000.0,19.0658,19.0658,19.0178,19.0258,33000.0
2014-07-23 12:40:00,23.8,23.84,23.8,23.83,40400.0,19.0258,19.0578,19.0258,19.0498,40400.0
2014-07-23 12:50:00,23.84,23.86,23.73,23.85,38800.0,19.0578,19.0738,18.9698,19.0658,38800.0
2014-07-23 13:00:00,23.85,23.87,23.83,23.85,11600.0,19.0658,19.0818,19.0498,19.0658,11600.0
2014-07-23 13:10:00,23.85,23.88,23.84,23.85,31000.0,19.0658,19.0898,19.0578,19.0658,31000.0
2014-07-23 13:20:00,23.85,23.87,23.85,23.86,17800.0,19.0658,19.0818,19.0658,19.0738,17800.0
2014-07-23 13:30:00,23.86,23.89,23.85,23.87,21200.0,19.0738,19.0977,19.0658,19.0818,21200.0
2014-07-23 13:40:00,23.88,23.92,23.87,23.92,19400.0,19.0898,19.1217,19.0818,19.1217,19400.0
2014-07-23 13:50:00,23.92,23.92,23.88,23.88,21800.0,19.1217,19.1217,19.0898,19.0898,21800.0
2014-07-23 14:00:00,23.88,23.88,23.82,23.83,35400.0,19.0898,19.0898,19.0418,19.0498,35400.0
2014-07-23 14:10:00,23.83,23.84,23.8,23.81,26800.0,19.0498,19.0578,19.0258,19.0338,26800.0
2014-07-23 14:20:00,23.81,23.81,23.78,23.78,32800.0,19.0338,19.0338,19.0098,19.0098,32800.0
2014-07-23 14:30:00,23.78,23.79,23.77,23.78,26400.0,19.0098,19.0178,19.0018,19.0098,26400.0
2014-07-23 14:40:00,23.78,23.78,23.75,23.75,100800.0,19.0098,19.0098,18.9858,18.9858,100800.0
2014-07-23 14:50:00,23.75,23.75,23.72,23.74,45800.0,18.9858,18.9858,18.9618,18.9778,45800.0
2014-07-23 15:00:00,23.74,23.74,23.71,23.71,76000.0,18.9778,18.9778,18.9539,18.9539,76000.0
2014-07-23 15:10:00,23.71,23.73,23.63,23.65,259000.0,18.9539,18.9698,18.8899,18.9059,259000.0
2014-07-23 15:20:00,23.65,23.65,23.63,23.65,75600.0,18.9059,18.9059,18.8899,18.9059,75600.0
2014-07-23 15:30:00,23.64,23.64,23.59,23.61,144200.0,18.8979,18.8979,18.8579,18.8739,144200.0
2014-07-23 15:40:00,23.61,23.61,23.55,23.55,241600.0,18.8739,18.8739,18.8259,18.8259,241600.0
2014-07-23 15:50:00,23.55,23.56,23.53,23.56,532400.0,18.8259,18.8339,18.81,18.8339,532400.0
2014-07-24 09:30:00,23.6,23.76,23.59,23.71,142800.0,18.8659,18.9938,18.8579,18.9539,142800.0
2014-07-24 09:40:00,23.71,23.71,23.61,23.7,125000.0,18.9539,18.9539,18.8739,18.9459,125000.0
2014-07-24 09:50:00,23.7,23.73,23.67,23.67,88000.0,18.9459,18.9698,18.9219,18.9219,88000.0
2014-07-24 10:00:00,23.66,23.72,23.61,23.72,67000.0,18.9139,18.9618,18.8739,18.9618,67000.0
2014-07-24 10:10:00,23.71,23.72,23.65,23.66,50400.0,18.9539,18.9618,18.9059,18.9139,50400.0
2014-07-24 10:20:00,23.68,23.68,23.58,23.61,101000.0,18.9299,18.9299,18.8499,18.8739,101000.0
2014-07-24 10:30:00,23.61,23.62,23.56,23.58,43600.0,18.8739,18.8819,18.8339,18.8499,43600.0
2014-07-24 10:40:00,23.58,23.61,23.56,23.58,36800.0,18.8499,18.8739,18.8339,18.8499,36800.0
2014-07-24 10:50:00,23.58,23.6,23.57,23.6,35400.0,18.8499,18.8659,18.8419,18.8659,35400.0
2014-07-24 11:00:00,23.6,23.6,23.56,23.6,46000.0,18.8659,18.8659,18.8339,18.8659,46000.0
2014-07-24 11:10:00,23.6,23.64,23.6,23.6,51000.0,18.8659,18.8979,18.8659,18.8659,51000.0
2014-07-24 11:20:00,23.6,23.64,23.6,23.63,31600.0,18.8659,18.8979,18.8659,18.8899,31600.0
2014-07-24 11:30:00,23.63,23.65,23.61,23.61,29400.0,18.8899,18.9059,18.8739,18.8739,29400.0
2014-07-24 11:40:00,23.61,23.64,23.61,23.63,19200.0,18.8739,18.8979,18.8739,18.8899,19200.0
2014-07-24 11:50:00,23.63,23.65,23.61,23.65,13400.0,18.8899,18.9059,18.8739,18.9059,13400.0
2014-07-24 12:00:00,23.64,23.65,23.63,23.65,31000.0,18.8979,18.9059,18.8899,18.9059,31000.0
2014-07-24 12:10:00,23.65,23.65,23.62,23.63,24200.0,18.9059,18.9059,18.8819,18.8899,24200.0
2014-07-24 12:20:00,23.63,23.64,23.61,23.61,35400.0,18.8899,18.8979,18.8739,18.8739,35400.0
2014-07-24 12:30:00,23.61,23.61,23.6,23.6,25800.0,18.8739,18.8739,18.8659,18.8659,25800.0
2014-07-24 12:40:00,23.61,23.61,23.6,23.61,28800.0,18.8739,18.8739,18.8659,18.8739,28800.0
2014-07-24 12:50:00,23.61,23.61,23.61,23.61,24000.0,18.8739,18.8739,18.8739,18.8739,24000.0
2014-07-24 13:00:00,23.61,23.61,23.57,23.57,20600.0,18.8739,18.8739,18.8419,18.8419,20600.0
2014-07-24 13:10:00,23.57,23.6,23.57,23.6,68000.0,18.8419,18.8659,18.8419,18.8659,68000.0
2014-07-24 13:20:00,23.59,23.61,23.58,23.59,31200.0,18.8579,18.8739,18.8499,18.8579,31200.0
2014-07-24 13:30:00,23.6,23.61,23.59,23.6,19000.0,18.8659,18.8739,18.8579,18.8659,19000.0
2014-07-24 13:40:00,23.6,23.62,23.6,23.62,21200.0,18.8659,18.8819,18.8659,18.8819,21200.0
2014-07-24 13:50:00,23.63,23.65,23.62,23.65,44600.0,18.8899,18.9059,18.8819,18.9059,44600.0
2014-07-24 14:00:00,23.65,23.67,23.64,23.67,69000.0,18.9059,18.9219,18.8979,18.9219,69000.0
2014-07-24 14:10:00,23.67,23.67,23.65,23.65,29400.0,18.9219,18.9219,18.9059,18.9059,29400.0
2014-07-24 14:20:00,23.65,23.65,23.64,23.65,11400.0,18.9059,18.9059,18.8979,18.9059,11400.0
2014-07-24 14:30:00,23.65,23.66,23.63,23.63,27800.0,18.9059,18.9139,18.8899,18.8899,27800.0
2014-07-24 14:40:00,23.62,23.64,23.6,23.6,102600.0,18.8819,18.8979,18.8659,18.8659,102600.0
2014-07-24 14:50:00,23.6,23.63,23.59,23.59,37400.0,18.8659,18.8899,18.8579,18.8579,37400.0
2014-07-24 15:00:00,23.59,23.59,23.56,23.59,72600.0,18.8579,18.8579,18.8339,18.8579,72600.0
2014-07-24 15:10:00,23.6,23.61,23.59,23.61,35400.0,18.8659,18.8739,18.8579,18.8739,35400.0
2014-07-24 15:20:00,23.61,23.61,23.59,23.6,36600.0,18.8739,18.8739,18.8579,18.8659,36600.0
2014-07-24 15:30:00,23.6,23.63,23.6,23.61,95200.0,18.8659,18.8899,18.8659,18.8739,95200.0
2014-07-24 15:40:00,23.61,23.65,23.61,23.61,76000.0,18.8739,18.9059,18.8739,18.8739,76000.0
2014-07-24 15:50:00,23.61,23.63,23.59,23.6,189200.0,18.8739,18.8899,18.8579,18.8659,189200.0
2014-07-25 09:30:00,23.46,23.48,23.06,23.07,573600.0,18.754,18.77,18.4342,18.4422,573600.0
2014-07-25 09:40:00,23.07,23.14,23.06,23.08,135000.0,18.4422,18.4982,18.4342,18.4502,135000.0
2014-07-25 09:50:00,23.07,23.09,23.01,23.02,354400.0,18.4422,18.4582,18.3943,18.4023,354400.0
2014-07-25 10:00:00,23.02,23.06,22.93,22.95,337400.0,18.4023,18.4342,18.3303,18.3463,337400.0
2014-07-25 10:10:00,22.95,23.0,22.91,22.98,241200.0,18.3463,18.3863,18.3143,18.3703,241200.0
2014-07-25 10:20:00,22.98,23.04,22.98,23.02,152000.0,18.3703,18.4183,18.3703,18.4023,152000.0
2014-07-25 10:30:00,23.02,23.03,23.0,23.01,104200.0,18.4023,18.4103,18.3863,18.3943,104200.0
2014-07-25 10:40:00,23.01,23.04,22.97,22.97,82200.0,18.3943,18.4183,18.3623,18.3623,82200.0
2014-07-25 10:50:00,22.97,23.0,22.91,22.93,75000.0,18.3623,18.3863,18.3143,18.3303,75000.0
2014-07-25 11:00:00,22.92,22.93,22.82,22.83,204200.0,18.3223,18.3303,18.2424,18.2504,204200.0
2014-07-25 11:10:00,22.82,22.84,22.79,22.8,76000.0,18.2424,18.2584,18.2184,18.2264,76000.0
2014-07-25 11:20:00,22.8,22.8,22.7,22.75,286000.0,18.2264,18.2264,18.1465,18.1864,286000.0
2014-07-25 11:30:00,22.75,22.85,22.75,22.81,115000.0,18.1864,18.2664,18.1864,18.2344,115000.0
2014-07-25 11:40:00,22.8,22.81,22.76,22.78,66000.0,18.2264,18.2344,18.1944,18.2104,66000.0
2014-07-25 11:50:00,22.78,22.79,22.75,22.76,235800.0,18.2104,18.2184,18.1864,18.1944,235800.0
2014-07-25 12:00:00,22.77,22.78,22.72,22.73,108600.0,18.2024,18.2104,18.1624,18.1704,108600.0
2014-07-25 12:10:00,22.73,22.76,22.68,22.75,226400.0,18.1704,18.1944,18.1305,18.1864,226400.0
2014-07-25 12:20:00,22.77,22.96,22.76,22.95,280000.0,18.2024,18.3543,18.1944,18.3463,280000.0
2014-07-25 12:30:00,22.94,23.03,22.94,23.02,158000.0,18.3383,18.4103,18.3383,18.4023,158000.0
2014-07-25 12:40:00,23.02,23.03,22.97,22.97,85200.0,18.4023,18.4103,18.3623,18.3623,85200.0
2014-07-25 12:50:00,22.97,22.99,22.96,22.99,48400.0,18.3623,18.3783,18.3543,18.3783,48400.0
2014-07-25 13:00:00,22.99,23.0,22.98,23.0,42000.0,18.3783,18.3863,18.3703,18.3863,42000.0
2014-07-25 13:10:00,23.0,23.0,22.97,22.99,78200.0,18.3863,18.3863,18.3623,18.3783,78200.0
2014-07-25 13:20:00,22.98,23.0,22.97,23.0,143000.0,18.3703,18.3863,18.3623,18.3863,143000.0
2014-07-25 13:30:00,23.0,23.0,22.99,22.99,205600.0,18.3863,18.3863,18.3783,18.3783,205600.0
2014-07-25 13:40:00,22.99,22.99,22.96,22.97,43200.0,18.3783,18.3783,18.3543,18.3623,43200.0
2014-07-25 13:50:00,22.97,22.97,22.95,22.97,36200.0,18.3623,18.3623,18.3463,18.3623,36200.0
2014-07-25 14:00:00,22.97,22.97,22.92,22.95,116600.0,18.3623,18.3623,18.3223,18.3463,116600.0
2014-07-25 14:10:00,22.96,22.99,22.95,22.97,69200.0,18.3543,18.3783,18.3463,18.3623,69200.0
2014-07-25 14:20:00,22.97,22.97,22.93,22.96,59600.0,18.3623,18.3623,18.3303,18.3543,59600.0
2014-07-25 14:30:00,22.97,22.98,22.93,22.96,55800.0,18.3623,18.3703,18.3303,18.3543,55800.0
2014-07-25 14:40:00,22.96,22.96,22.93,22.95,43800.0,18.3543,18.3543,18.3303,18.3463,43800.0
2014-07-25 14:50:00,22.95,22.96,22.92,22.94,73600.0,18.3463,18.3543,18.3223,18.3383,73600.0
2014-07-25 15:00:00,22.94,22.96,22.93,22.93,42400.0,18.3383,18.3543,18.3303,18.3303,42400.0
2014-07-25 15:10:00,22.93,22.95,22.91,22.91,68000.0,18.3303,18.3463,18.3143,18.3143,68000.0
2014-07-25 15:20:00,22.91,22.91,22.89,22.9,82400.0,18.3143,18.3143,18.2983,18.3063,82400.0
2014-07-25 15:30:00,22.9,22.91,22.86,22.87,162000.0,18.3063,18.3143,18.2744,18.2824,162000.0
2014-07-25 15:40:00,22.88,22.94,22.87,22.94,180200.0,18.2903,18.3383,18.2824,18.3383,180200.0
2014-07-25 15:50:00,22.93,22.96,22.93,22.95,268600.0,18.3303,18.3543,18.3303,18.3463,268600.0
2014-07-28 09:30:00,22.99,22.99,22.85,22.88,72200.0,18.3783,18.3783,18.2664,18.2903,72200.0
2014-07-28 09:40:00,22.85,22.9,22.77,22.79,73400.0,18.2664,18.3063,18.2024,18.2184,73400.0
2014-07-28 09:50:00,22.78,22.88,22.75,22.86,63200.0,18.2104,18.2903,18.1864,18.2744,63200.0
2014-07-28 10:00:00,22.86,22.86,22.7,22.7,59200.0,18.2744,18.2744,18.1465,18.1465,59200.0
2014-07-28 10:10:00,22.7,22.76,22.66,22.66,79400.0,18.1465,18.1944,18.1145,18.1145,79400.0
2014-07-28 10:20:00,22.66,22.68,22.65,22.67,46800.0,18.1145,18.1305,18.1065,18.1225,46800.0
2014-07-28 10:30:00,22.67,22.71,22.67,22.71,66000.0,18.1225,18.1544,18.1225,18.1544,66000.0
2014-07-28 10:40:00,22.71,22.75,22.69,22.73,62000.0,18.1544,18.1864,18.1385,18.1704,62000.0
2014-07-28 10:50:00,22.73,22.75,22.67,22.68,63800.0,18.1704,18.1864,18.1225,18.1305,63800.0
2014-07-28 11:00:00,22.68,22.7,22.64,22.69,171600.0,18.1305,18.1465,18.0985,18.1385,171600.0
2014-07-28 11:10:00,22.7,22.73,22.68,22.72,43200.0,18.1465,18.1704,18.1305,18.1624,43200.0
2014-07-28 11:20:00,22.73,22.8,22.72,22.79,81200.0,18.1704,18.2264,18.1624,18.2184,81200.0
2014-07-28 11:30:00,22.8,22.82,22.79,22.79,50000.0,18.2264,18.2424,18.2184,18.2184,50000.0
2014-07-28 11:40:00,22.79,22.79,22.75,22.79,57400.0,18.2184,18.2184,18.1864,18.2184,57400.0
2014-07-28 11:50:00,22.79,22.84,22.78,22.84,54600.0,18.2184,18.2584,18.2104,18.2584,54600.0
2014-07-28 12:00:00,22.84,22.86,22.8,22.8,103800.0,18.2584,18.2744,18.2264,18.2264,103800.0
2014-07-28 12:10:00,22.81,22.84,22.79,22.83,199800.0,18.2344,18.2584,18.2184,18.2504,199800.0
2014-07-28 12:20:00,22.83,22.86,22.82,22.86,38800.0,18.2504,18.2744,18.2424,18.2744,38800.0
2014-07-28 12:30:00,22.86,22.88,22.84,22.87,44000.0,18.2744,18.2903,18.2584,18.2824,44000.0
2014-07-28 12:40:00,22.87,22.91,22.86,22.91,40200.0,18.2824,18.3143,18.2744,18.3143,40200.0
2014-07-28 12:50:00,22.9,22.93,22.89,22.92,26200.0,18.3063,18.3303,18.2983,18.3223,26200.0
2014-07-28 13:00:00,22.92,22.94,22.88,22.94,34400.0,18.3223,18.3383,18.2903,18.3383,34400.0
2014-07-28 13:10:00,22.94,22.96,22.93,22.94,31800.0,18.3383,18.3543,18.3303,18.3383,31800.0
2014-07-28 13:20:00,22.93,22.96,22.91,22.96,34400.0,18.3303,18.3543,18.3143,18.3543,34400.0
2014-07-28 13:30:00,22.96,23.03,22.96,23.02,43600.0,18.3543,18.4103,18.3543,18.4023,43600.0
2014-07-28 13:40:00,23.03,23.03,23.01,23.02,40200.0,18.4103,18.4103,18.3943,18.4023,40200.0
2014-07-28 13:50:00,23.02,23.02,22.99,22.99,40600.0,18.4023,18.4023,18.3783,18.3783,40600.0
2014-07-28 14:00:00,22.99,23.03,22.99,23.02,39800.0,18.3783,18.4103,18.3783,18.4023,39800.0
2014-07-28 14:10:00,23.02,23.04,22.98,22.98,46000.0,18.4023,18.4183,18.3703,18.3703,46000.0
2014-07-28 14:20:00,22.99,22.99,22.96,22.96,40200.0,18.3783,18.3783,18.3543,18.3543,40200.0
2014-07-28 14:30:00,22.96,22.99,22.95,22.99,53600.0,18.3543,18.3783,18.3463,18.3783,53600.0
2014-07-28 14:40:00,22.99,23.0,22.96,23.0,40200.0,18.3783,18.3863,18.3543,18.3863,40200.0
2014-07-28 14:50:00,23.0,23.06,23.0,23.04,161600.0,18.3863,18.4342,18.3863,18.4183,161600.0
2014-07-28 15:00:00,23.04,23.06,23.02,23.06,167000.0,18.4183,18.4342,18.4023,18.4342,167000.0
2014-07-28 15:10:00,23.06,23.06,23.03,23.04,92000.0,18.4342,18.4342,18.4103,18.4183,92000.0
2014-07-28 15:20:00,23.04,23.05,23.02,23.04,112600.0,18.4183,18.4262,18.4023,18.4183,112600.0
2014-07-28 15:30:00,23.04,23.06,23.02,23.04,140800.0,18.4183,18.4342,18.4023,18.4183,140800.0
2014-07-28 15:40:00,23.04,23.09,23.04,23.08,145400.0,18.4183,18.4582,18.4183,18.4502,145400.0
2014-07-28 15:50:00,23.08,23.08,23.05,23.07,206800.0,18.4502,18.4502,18.4262,18.4422,206800.0
2014-07-29 09:30:00,23.11,23.22,23.06,23.07,86000.0,18.4742,18.5621,18.4342,18.4422,86000.0
2014-07-29 09:40:00,23.07,23.23,23.07,23.21,64600.0,18.4422,18.5701,18.4422,18.5542,64600.0
2014-07-29 09:50:00,23.21,23.32,23.21,23.25,58800.0,18.5542,18.6421,18.5542,18.5861,58800.0
2014-07-29 10:00:00,23.25,23.32,23.25,23.32,93000.0,18.5861,18.6421,18.5861,18.6421,93000.0
2014-07-29 10:10:00,23.32,23.34,23.25,23.28,33800.0,18.6421,18.6581,18.5861,18.6101,33800.0
2014-07-29 10:20:00,23.27,23.29,23.25,23.28,29200.0,18.6021,18.6181,18.5861,18.6101,29200.0
2014-07-29 10:30:00,23.28,23.28,23.2,23.22,30000.0,18.6101,18.6101,18.5462,18.5621,30000.0
2014-07-29 10:40:00,23.22,23.23,23.21,23.22,20000.0,18.5621,18.5701,18.5542,18.5621,20000.0
2014-07-29 10:50:00,23.23,23.23,23.19,23.22,57400.0,18.5701,18.5701,18.5382,18.5621,57400.0
2014-07-29 11:00:00,23.22,23.24,23.15,23.15,51000.0,18.5621,18.5781,18.5062,18.5062,51000.0
2014-07-29 11:10:00,23.15,23.19,23.13,23.16,39200.0,18.5062,18.5382,18.4902,18.5142,39200.0
2014-07-29 11:20:00,23.16,23.18,23.15,23.17,47200.0,18.5142,18.5302,18.5062,18.5222,47200.0
2014-07-29 11:30:00,23.16,23.17,23.1,23.12,37200.0,18.5142,18.5222,18.4662,18.4822,37200.0
2014-07-29 11:40:00,23.12,23.17,23.12,23.17,21600.0,18.4822,18.5222,18.4822,18.5222,21600.0
2014-07-29 11:50:00,23.18,23.21,23.17,23.2,56200.0,18.5302,18.5542,18.5222,18.5462,56200.0
2014-07-29 12:00:00,23.2,23.21,23.18,23.19,25000.0,18.5462,18.5542,18.5302,18.5382,25000.0
2014-07-29 12:10:00,23.18,23.19,23.15,23.16,29400.0,18.5302,18.5382,18.5062,18.5142,29400.0
2014-07-29 12:20:00,23.16,23.21,23.16,23.21,19800.0,18.5142,18.5542,18.5142,18.5542,19800.0
2014-07-29 12:30:00,23.21,23.25,23.2,23.24,30400.0,18.5542,18.5861,18.5462,18.5781,30400.0
2014-07-29 12:40:00,23.24,23.26,23.23,23.24,23800.0,18.5781,18.5941,18.5701,18.5781,23800.0
2014-07-29 12:50:00,23.25,23.25,23.2,23.2,25200.0,18.5861,18.5861,18.5462,18.5462,25200.0
2014-07-29 13:00:00,23.21,23.24,23.19,23.23,31000.0,18.5542,18.5781,18.5382,18.5701,31000.0
2014-07-29 13:10:00,23.23,23.23,23.2,23.21,19000.0,18.5701,18.5701,18.5462,18.5542,19000.0
2014-07-29 13:20:00,23.22,23.24,23.21,23.21,22800.0,18.5621,18.5781,18.5542,18.5542,22800.0
2014-07-29 13:30:00,23.22,23.23,23.21,23.21,32200.0,18.5621,18.5701,18.5542,18.5542,32200.0
2014-07-29 13:40:00,23.21,23.22,23.2,23.22,20800.0,18.5542,18.5621,18.5462,18.5621,20800.0
2014-07-29 13:50:00,23.22,23.24,23.21,23.24,38600.0,18.5621,18.5781,18.5542,18.5781,38600.0
2014-07-29 14:00:00,23.24,23.25,23.24,23.25,63800.0,18.5781,18.5861,18.5781,18.5861,63800.0
2014-07-29 14:10:00,23.25,23.27,23.25,23.25,70400.0,18.5861,18.6021,18.5861,18.5861,70400.0
2014-07-29 14:20:00,23.24,23.24,23.18,23.19,102000.0,18.5781,18.5781,18.5302,18.5382,102000.0
2014-07-29 14:30:00,23.2,23.22,23.19,23.21,58200.0,18.5462,18.5621,18.5382,18.5542,58200.0
2014-07-29 14:40:00,23.21,23.23,23.2,23.22,65600.0,18.5542,18.5701,18.5462,18.5621,65600.0
2014-07-29 14:50:00,23.22,23.23,23.2,23.22,73000.0,18.5621,18.5701,18.5462,18.5621,73000.0
2014-07-29 15:00:00,23.21,23.22,23.2,23.21,89000.0,18.5542,18.5621,18.5462,18.5542,89000.0
2014-07-29 15:10:00,23.21,23.24,23.2,23.22,102200.0,18.5542,18.5781,18.5462,18.5621,102200.0
2014-07-29 15:20:00,23.22,23.24,23.2,23.2,126600.0,18.5621,18.5781,18.5462,18.5462,126600.0
2014-07-29 15:30:00,23.2,23.2,23.15,23.18,121400.0,18.5462,18.5462,18.5062,18.5302,121400.0
2014-07-29 15:40:00,23.18,23.19,23.14,23.18,122000.0,18.5302,18.5382,18.4982,18.5302,122000.0
2014-07-29 15:50:00,23.18,23.18,23.12,23.14,198000.0,18.5302,18.5302,18.4822,18.4982,198000.0
2014-07-30 09:30:00,23.24,23.31,23.19,23.24,41200.0,18.5781,18.6341,18.5382,18.5781,41200.0
2014-07-30 09:40:00,23.25,23.3,23.24,23.28,47000.0,18.5861,18.6261,18.5781,18.6101,47000.0
2014-07-30 09:50:00,23.28,23.3,23.19,23.19,109000.0,18.6101,18.6261,18.5382,18.5382,109000.0
2014-07-30 10:00:00,23.18,23.2,23.06,23.11,60600.0,18.5302,18.5462,18.4342,18.4742,60600.0
2014-07-30 10:10:00,23.11,23.13,23.08,23.13,22000.0,18.4742,18.4902,18.4502,18.4902,22000.0
2014-07-30 10:20:00,23.15,23.16,23.09,23.14,20000.0,18.5062,18.5142,18.4582,18.4982,20000.0
2014-07-30 10:30:00,23.14,23.2,23.13,23.14,20800.0,18.4982,18.5462,18.4902,18.4982,20800.0
2014-07-30 10:40:00,23.14,23.17,23.04,23.07,47600.0,18.4982,18.5222,18.4183,18.4422,47600.0
2014-07-30 10:50:00,23.06,23.1,23.05,23.06,10200.0,18.4342,18.4662,18.4262,18.4342,10200.0
2014-07-30 11:00:00,23.07,23.07,23.03,23.07,15800.0,18.4422,18.4422,18.4103,18.4422,15800.0
2014-07-30 11:10:00,23.08,23.1,23.05,23.09,17600.0,18.4502,18.4662,18.4262,18.4582,17600.0
2014-07-30 11:20:00,23.1,23.11,23.09,23.1,17200.0,18.4662,18.4742,18.4582,18.4662,17200.0
2014-07-30 11:30:00,23.1,23.11,23.08,23.1,22600.0,18.4662,18.4742,18.4502,18.4662,22600.0
2014-07-30 11:40:00,23.09,23.14,23.09,23.11,27000.0,18.4582,18.4982,18.4582,18.4742,27000.0
2014-07-30 11:50:00,23.11,23.13,23.1,23.1,21400.0,18.4742,18.4902,18.4662,18.4662,21400.0
2014-07-30 12:00:00,23.11,23.12,23.07,23.08,29400.0,18.4742,18.4822,18.4422,18.4502,29400.0
2014-07-30 12:10:00,23.08,23.14,23.08,23.14,17200.0,18.4502,18.4982,18.4502,18.4982,17200.0
2014-07-30 12:20:00,23.14,23.17,23.14,23.16,16200.0,18.4982,18.5222,18.4982,18.5142,16200.0
2014-07-30 12:30:00,23.16,23.17,23.14,23.17,30000.0,18.5142,18.5222,18.4982,18.5222,30000.0
2014-07-30 12:40:00,23.17,23.17,23.15,23.16,11000.0,18.5222,18.5222,18.5062,18.5142,11000.0
2014-07-30 12:50:00,23.16,23.16,23.12,23.13,20600.0,18.5142,18.5142,18.4822,18.4902,20600.0
2014-07-30 13:00:00,23.13,23.14,23.1,23.11,27400.0,18.4902,18.4982,18.4662,18.4742,27400.0
2014-07-30 13:10:00,23.11,23.11,23.09,23.09,15400.0,18.4742,18.4742,18.4582,18.4582,15400.0
2014-07-30 13:20:00,23.1,23.11,23.06,23.07,38400.0,18.4662,18.4742,18.4342,18.4422,38400.0
2014-07-30 13:30:00,23.08,23.11,23.07,23.07,21800.0,18.4502,18.4742,18.4422,18.4422,21800.0
2014-07-30 13:40:00,23.08,23.1,23.06,23.09,25000.0,18.4502,18.4662,18.4342,18.4582,25000.0
2014-07-30 13:50:00,23.09,23.14,23.09,23.14,7000.0,18.4582,18.4982,18.4582,18.4982,7000.0
2014-07-30 14:00:00,23.15,23.2,23.12,23.2,33400.0,18.5062,18.5462,18.4822,18.5462,33400.0
2014-07-30 14:10:00,23.2,23.27,23.2,23.25,48800.0,18.5462,18.6021,18.5462,18.5861,48800.0
2014-07-30 14:20:00,23.25,23.27,23.22,23.26,18800.0,18.5861,18.6021,18.5621,18.5941,18800.0
2014-07-30 14:30:00,23.25,23.27,23.22,23.24,17800.0,18.5861,18.6021,18.5621,18.5781,17800.0
2014-07-30 14:40:00,23.25,23.25,23.18,23.19,59800.0,18.5861,18.5861,18.5302,18.5382,59800.0
2014-07-30 14:50:00,23.18,23.2,23.17,23.17,59800.0,18.5302,18.5462,18.5222,18.5222,59800.0
2014-07-30 15:00:00,23.18,23.18,23.11,23.13,103200.0,18.5302,18.5302,18.4742,18.4902,103200.0
2014-07-30 15:10:00,23.14,23.14,23.09,23.14,93800.0,18.4982,18.4982,18.4582,18.4982,93800.0
2014-07-30 15:20:00,23.14,23.14,23.11,23.13,60000.0,18.4982,18.4982,18.4742,18.4902,60000.0
2014-07-30 15:30:00,23.13,23.17,23.13,23.14,67200.0,18.4902,18.5222,18.4902,18.4982,67200.0
2014-07-30 15:40:00,23.14,23.16,23.12,23.13,82000.0,18.4982,18.5142,18.4822,18.4902,82000.0
2014-07-30 15:50:00,23.12,23.14,23.11,23.13,210200.0,18.4822,18.4982,18.4742,18.4902,210200.0
2014-07-31 09:30:00,23.5,23.5,22.77,22.91,106000.0,18.786,18.786,18.2024,18.3143,106000.0
2014-07-31 09:40:00,22.92,22.92,22.81,22.88,111800.0,18.3223,18.3223,18.2344,18.2903,111800.0
2014-07-31 09:50:00,22.86,22.86,22.67,22.67,109000.0,18.2744,18.2744,18.1225,18.1225,109000.0
2014-07-31 10:00:00,22.66,22.74,22.65,22.68,81400.0,18.1145,18.1784,18.1065,18.1305,81400.0
2014-07-31 10:10:00,22.67,22.71,22.66,22.68,103800.0,18.1225,18.1544,18.1145,18.1305,103800.0
2014-07-31 10:20:00,22.68,22.71,22.63,22.7,172600.0,18.1305,18.1544,18.0905,18.1465,172600.0
2014-07-31 10:30:00,22.7,22.73,22.65,22.68,78400.0,18.1465,18.1704,18.1065,18.1305,78400.0
2014-07-31 10:40:00,22.68,22.7,22.63,22.68,110800.0,18.1305,18.1465,18.0905,18.1305,110800.0
2014-07-31 10:50:00,22.67,22.68,22.58,22.59,83600.0,18.1225,18.1305,18.0505,18.0585,83600.0
2014-07-31 11:00:00,22.59,22.68,22.59,22.67,167800.0,18.0585,18.1305,18.0585,18.1225,167800.0
2014-07-31 11:10:00,22.67,22.72,22.66,22.7,137800.0,18.1225,18.1624,18.1145,18.1465,137800.0
2014-07-31 11:20:00,22.7,22.74,22.68,22.72,99600.0,18.1465,18.1784,18.1305,18.1624,99600.0
2014-07-31 11:30:00,22.72,22.73,22.7,22.72,97400.0,18.1624,18.1704,18.1465,18.1624,97400.0
2014-07-31 11:40:00,22.72,22.72,22.61,22.63,96800.0,18.1624,18.1624,18.0745,18.0905,96800.0
2014-07-31 11:50:00,22.62,22.62,22.55,22.57,122800.0,18.0825,18.0825,18.0265,18.0425,122800.0
2014-07-31 12:00:00,22.57,22.67,22.54,22.67,212200.0,18.0425,18.1225,18.0186,18.1225,212200.0
2014-07-31 12:10:00,22.66,22.66,22.58,22.6,50200.0,18.1145,18.1145,18.0505,18.0665,50200.0
2014-07-31 12:20:00,22.6,22.61,22.46,22.49,188200.0,18.0665,18.0745,17.9546,17.9786,188200.0
2014-07-31 12:30:00,22.5,22.52,22.43,22.48,118600.0,17.9866,18.0026,17.9306,17.9706,118600.0
2014-07-31 12:40:00,22.48,22.6,22.48,22.6,73000.0,17.9706,18.0665,17.9706,18.0665,73000.0
2014-07-31 12:50:00,22.6,22.64,22.56,22.63,58600.0,18.0665,18.0985,18.0345,18.0905,58600.0
2014-07-31 13:00:00,22.62,22.64,22.6,22.63,38400.0,18.0825,18.0985,18.0665,18.0905,38400.0
2014-07-31 13:10:00,22.63,22.65,22.59,22.61,72600.0,18.0905,18.1065,18.0585,18.0745,72600.0
2014-07-31 13:20:00,22.6,22.61,22.52,22.56,44000.0,18.0665,18.0745,18.0026,18.0345,44000.0
2014-07-31 13:30:00,22.57,22.65,22.55,22.62,54000.0,18.0425,18.1065,18.0265,18.0825,54000.0
2014-07-31 13:40:00,22.61,22.65,22.58,22.61,63200.0,18.0745,18.1065,18.0505,18.0745,63200.0
2014-07-31 13:50:00,22.61,22.63,22.55,22.57,74400.0,18.0745,18.0905,18.0265,18.0425,74400.0
2014-07-31 14:00:00,22.57,22.57,22.47,22.47,206600.0,18.0425,18.0425,17.9626,17.9626,206600.0
2014-07-31 14:10:00,22.48,22.49,22.39,22.43,409400.0,17.9706,17.9786,17.8986,17.9306,409400.0
2014-07-31 14:20:00,22.43,22.55,22.4,22.54,322800.0,17.9306,18.0265,17.9066,18.0186,322800.0
2014-07-31 14:30:00,22.52,22.65,22.52,22.63,234400.0,18.0026,18.1065,18.0026,18.0905,234400.0
2014-07-31 14:40:00,22.63,22.65,22.57,22.61,132400.0,18.0905,18.1065,18.0425,18.0745,132400.0
2014-07-31 14:50:00,22.61,22.65,22.55,22.57,98800.0,18.0745,18.1065,18.0265,18.0425,98800.0
2014-07-31 15:00:00,22.57,22.68,22.56,22.64,173400.0,18.0425,18.1305,18.0345,18.0985,173400.0
2014-07-31 15:10:00,22.64,22.64,22.57,22.59,151200.0,18.0985,18.0985,18.0425,18.0585,151200.0
2014-07-31 15:20:00,22.59,22.64,22.58,22.6,146200.0,18.0585,18.0985,18.0505,18.0665,146200.0
2014-07-31 15:30:00,22.61,22.65,22.61,22.65,406000.0,18.0745,18.1065,18.0745,18.1065,406000.0
2014-07-31 15:40:00,22.65,22.65,22.59,22.61,203600.0,18.1065,18.1065,18.0585,18.0745,203600.0
2014-07-31 15:50:00,22.61,22.66,22.49,22.51,1055800.0,18.0745,18.1145,17.9786,17.9946,1055800.0
2014-08-01 09:30:00,23.58,23.58,22.84,23.34,565800.0,18.8499,18.8499,18.2584,18.6581,565800.0
2014-08-01 09:40:00,23.34,23.39,23.0,23.18,169000.0,18.6581,18.698,18.3863,18.5302,169000.0
2014-08-01 09:50:00,23.18,23.18,22.99,23.0,185200.0,18.5302,18.5302,18.3783,18.3863,185200.0
2014-08-01 10:00:00,23.01,23.08,22.99,23.06,168800.0,18.3943,18.4502,18.3783,18.4342,168800.0
2014-08-01 10:10:00,23.06,23.06,22.92,22.93,79800.0,18.4342,18.4342,18.3223,18.3303,79800.0
2014-08-01 10:20:00,22.93,23.12,22.93,23.1,128200.0,18.3303,18.4822,18.3303,18.4662,128200.0
2014-08-01 10:30:00,23.09,23.1,22.94,23.08,80000.0,18.4582,18.4662,18.3383,18.4502,80000.0
2014-08-01 10:40:00,23.08,23.08,22.99,23.0,64200.0,18.4502,18.4502,18.3783,18.3863,64200.0
2014-08-01 10:50:00,22.99,23.05,22.99,23.03,84200.0,18.3783,18.4262,18.3783,18.4103,84200.0
2014-08-01 11:00:00,23.02,23.06,22.99,23.0,103000.0,18.4023,18.4342,18.3783,18.3863,103000.0
2014-08-01 11:10:00,23.0,23.02,22.95,22.97,62200.0,18.3863,18.4023,18.3463,18.3623,62200.0
2014-08-01 11:20:00,22.97,23.04,22.97,23.0,178400.0,18.3623,18.4183,18.3623,18.3863,178400.0
2014-08-01 11:30:00,23.0,23.0,22.92,22.95,64800.0,18.3863,18.3863,18.3223,18.3463,64800.0
2014-08-01 11:40:00,22.96,22.98,22.9,22.9,49000.0,18.3543,18.3703,18.3063,18.3063,49000.0
2014-08-01 11:50:00,22.89,22.9,22.85,22.86,229600.0,18.2983,18.3063,18.2664,18.2744,229600.0
2014-08-01 12:00:00,22.87,22.92,22.86,22.86,122000.0,18.2824,18.3223,18.2744,18.2744,122000.0
2014-08-01 12:10:00,22.86,22.92,22.85,22.9,73600.0,18.2744,18.3223,18.2664,18.3063,73600.0
2014-08-01 12:20:00,22.9,22.91,22.86,22.91,47400.0,18.3063,18.3143,18.2744,18.3143,47400.0
2014-08-01 12:30:00,22.91,22.93,22.89,22.9,55600.0,18.3143,18.3303,18.2983,18.3063,55600.0
2014-08-01 12:40:00,22.9,22.93,22.88,22.89,53600.0,18.3063,18.3303,18.2903,18.2983,53600.0
2014-08-01 12:50:00,22.89,22.95,22.88,22.92,63600.0,18.2983,18.3463,18.2903,18.3223,63600.0
2014-08-01 13:00:00,22.93,22.95,22.88,22.95,72000.0,18.3303,18.3463,18.2903,18.3463,72000.0
2014-08-01 13:10:00,22.95,22.97,22.92,22.96,61800.0,18.3463,18.3623,18.3223,18.3543,61800.0
2014-08-01 13:20:00,22.97,23.01,22.93,23.01,66800.0,18.3623,18.3943,18.3303,18.3943,66800.0
2014-08-01 13:30:00,23.0,23.07,22.98,23.06,110200.0,18.3863,18.4422,18.3703,18.4342,110200.0
2014-08-01 13:40:00,23.06,23.1,23.03,23.08,73800.0,18.4342,18.4662,18.4103,18.4502,73800.0
2014-08-01 13:50:00,23.07,23.1,23.02,23.08,81600.0,18.4422,18.4662,18.4023,18.4502,81600.0
2014-08-01 14:00:00,23.07,23.11,23.04,23.1,102800.0,18.4422,18.4742,18.4183,18.4662,102800.0
2014-08-01 14:10:00,23.1,23.11,23.09,23.09,102400.0,18.4662,18.4742,18.4582,18.4582,102400.0
2014-08-01 14:20:00,23.09,23.09,23.03,23.05,73600.0,18.4582,18.4582,18.4103,18.4262,73600.0
2014-08-01 14:30:00,23.05,23.1,23.04,23.09,77000.0,18.4262,18.4662,18.4183,18.4582,77000.0
2014-08-01 14:40:00,23.09,23.09,23.04,23.04,86800.0,18.4582,18.4582,18.4183,18.4183,86800.0
2014-08-01 14:50:00,23.04,23.05,23.0,23.01,105600.0,18.4183,18.4262,18.3863,18.3943,105600.0
2014-08-01 15:00:00,23.01,23.02,22.97,23.0,126400.0,18.3943,18.4023,18.3623,18.3863,126400.0
2014-08-01 15:10:00,23.0,23.05,22.98,23.04,201200.0,18.3863,18.4262,18.3703,18.4183,201200.0
2014-08-01 15:20:00,23.04,23.09,23.04,23.06,249200.0,18.4183,18.4582,18.4183,18.4342,249200.0
2014-08-01 15:30:00,23.06,23.13,23.03,23.11,203200.0,18.4342,18.4902,18.4103,18.4742,203200.0
2014-08-01 15:40:00,23.11,23.13,23.06,23.08,441400.0,18.4742,18.4902,18.4342,18.4502,441400.0
2014-08-01 15:50:00,23.08,23.08,23.0,23.02,333200.0,18.4502,18.4502,18.3863,18.4023,333200.0
2014-08-04 09:30:00,22.99,23.11,22.83,23.06,147200.0,18.3783,18.4742,18.2504,18.4342,147200.0
2014-08-04 09:40:00,23.06,23.07,22.91,22.92,107600.0,18.4342,18.4422,18.3143,18.3223,107600.0
2014-08-04 09:50:00,22.92,22.95,22.89,22.9,108800.0,18.3223,18.3463,18.2983,18.3063,108800.0
2014-08-04 10:00:00,22.9,22.92,22.86,22.91,100200.0,18.3063,18.3223,18.2744,18.3143,100200.0
2014-08-04 10:10:00,22.91,22.92,22.82,22.86,78400.0,18.3143,18.3223,18.2424,18.2744,78400.0
2014-08-04 10:20:00,22.85,22.94,22.85,22.92,98200.0,18.2664,18.3383,18.2664,18.3223,98200.0
2014-08-04 10:30:00,22.93,22.96,22.84,22.85,93200.0,18.3303,18.3543,18.2584,18.2664,93200.0
2014-08-04 10:40:00,22.85,22.9,22.83,22.85,114600.0,18.2664,18.3063,18.2504,18.2664,114600.0
2014-08-04 10:50:00,22.84,22.86,22.78,22.79,78400.0,18.2584,18.2744,18.2104,18.2184,78400.0
2014-08-04 11:00:00,22.79,22.83,22.77,22.83,75000.0,18.2184,18.2504,18.2024,18.2504,75000.0
2014-08-04 11:10:00,22.84,22.89,22.83,22.84,65800.0,18.2584,18.2983,18.2504,18.2584,65800.0
2014-08-04 11:20:00,22.84,22.89,22.83,22.89,55400.0,18.2584,18.2983,18.2504,18.2983,55400.0
2014-08-04 11:30:00,22.89,22.9,22.86,22.88,60600.0,18.2983,18.3063,18.2744,18.2903,60600.0
2014-08-04 11:40:00,22.87,22.9,22.85,22.89,34000.0,18.2824,18.3063,18.2664,18.2983,34000.0
2014-08-04 11:50:00,22.89,22.9,22.85,22.9,35200.0,18.2983,18.3063,18.2664,18.3063,35200.0
2014-08-04 12:00:00,22.9,22.93,22.89,22.92,69400.0,18.3063,18.3303,18.2983,18.3223,69400.0
2014-08-04 12:10:00,22.93,22.93,22.92,22.93,77000.0,18.3303,18.3303,18.3223,18.3303,77000.0
2014-08-04 12:20:00,22.93,22.93,22.92,22.93,73600.0,18.3303,18.3303,18.3223,18.3303,73600.0
2014-08-04 12:30:00,22.93,22.93,22.87,22.87,46600.0,18.3303,18.3303,18.2824,18.2824,46600.0
2014-08-04 12:40:00,22.88,22.89,22.86,22.86,25600.0,18.2903,18.2983,18.2744,18.2744,25600.0
2014-08-04 12:50:00,22.86,22.9,22.86,22.89,25000.0,18.2744,18.3063,18.2744,18.2983,25000.0
2014-08-04 13:00:00,22.9,22.96,22.9,22.96,53800.0,18.3063,18.3543,18.3063,18.3543,53800.0
2014-08-04 13:10:00,22.96,22.97,22.93,22.96,36000.0,18.3543,18.3623,18.3303,18.3543,36000.0
2014-08-04 13:20:00,22.97,22.99,22.97,22.99,25600.0,18.3623,18.3783,18.3623,18.3783,25600.0
2014-08-04 13:30:00,22.98,23.0,22.97,22.99,56000.0,18.3703,18.3863,18.3623,18.3783,56000.0
2014-08-04 13:40:00,23.0,23.03,22.99,23.03,51600.0,18.3863,18.4103,18.3783,18.4103,51600.0
2014-08-04 13:50:00,23.03,23.03,23.0,23.0,38000.0,18.4103,18.4103,18.3863,18.3863,38000.0
2014-08-04 14:00:00,23.01,23.02,23.0,23.02,47000.0,18.3943,18.4023,18.3863,18.4023,47000.0
2014-08-04 14:10:00,23.02,23.03,23.0,23.02,22200.0,18.4023,18.4103,18.3863,18.4023,22200.0
2014-08-04 14:20:00,23.02,23.03,23.02,23.03,25800.0,18.4023,18.4103,18.4023,18.4103,25800.0
2014-08-04 14:30:00,23.03,23.03,23.0,23.0,33400.0,18.4103,18.4103,18.3863,18.3863,33400.0
2014-08-04 14:40:00,23.0,23.06,23.0,23.05,34000.0,18.3863,18.4342,18.3863,18.4262,34000.0
2014-08-04 14:50:00,23.06,23.08,23.05,23.08,30000.0,18.4342,18.4502,18.4262,18.4502,30000.0
2014-08-04 15:00:00,23.08,23.09,23.07,23.09,29400.0,18.4502,18.4582,18.4422,18.4582,29400.0
2014-08-04 15:10:00,23.09,23.15,23.09,23.14,51000.0,18.4582,18.5062,18.4582,18.4982,51000.0
2014-08-04 15:20:00,23.14,23.14,23.09,23.12,53400.0,18.4982,18.4982,18.4582,18.4822,53400.0
2014-08-04 15:30:00,23.12,23.15,23.11,23.14,77800.0,18.4822,18.5062,18.4742,18.4982,77800.0
2014-08-04 15:40:00,23.15,23.16,23.12,23.13,94400.0,18.5062,18.5142,18.4822,18.4902,94400.0
2014-08-04 15:50:00,23.13,23.15,23.1,23.13,400400.0,18.4902,18.5062,18.4662,18.4902,400400.0
2014-08-05 09:30:00,23.05,23.14,22.96,23.02,73000.0,18.4262,18.4982,18.3543,18.4023,73000.0
2014-08-05 09:40:00,23.02,23.07,23.01,23.01,54400.0,18.4023,18.4422,18.3943,18.3943,54400.0
2014-08-05 09:50:00,23.02,23.06,22.99,23.06,97600.0,18.4023,18.4342,18.3783,18.4342,97600.0
2014-08-05 10:00:00,23.06,23.09,23.02,23.09,60600.0,18.4342,18.4582,18.4023,18.4582,60600.0
2014-08-05 10:10:00,23.1,23.16,23.09,23.15,62800.0,18.4662,18.5142,18.4582,18.5062,62800.0
2014-08-05 10:20:00,23.15,23.25,23.15,23.25,58800.0,18.5062,18.5861,18.5062,18.5861,58800.0
2014-08-05 10:30:00,23.24,23.25,23.2,23.21,51400.0,18.5781,18.5861,18.5462,18.5542,51400.0
2014-08-05 10:40:00,23.21,23.23,23.19,23.23,34200.0,18.5542,18.5701,18.5382,18.5701,34200.0
2014-08-05 10:50:00,23.22,23.22,23.16,23.18,48800.0,18.5621,18.5621,18.5142,18.5302,48800.0
2014-08-05 11:00:00,23.19,23.21,23.13,23.15,66400.0,18.5382,18.5542,18.4902,18.5062,66400.0
2014-08-05 11:10:00,23.16,23.25,23.15,23.25,41400.0,18.5142,18.5861,18.5062,18.5861,41400.0
2014-08-05 11:20:00,23.25,23.27,23.22,23.23,63200.0,18.5861,18.6021,18.5621,18.5701,63200.0
2014-08-05 11:30:00,23.23,23.23,23.18,23.2,28200.0,18.5701,18.5701,18.5302,18.5462,28200.0
2014-08-05 11:40:00,23.2,23.22,23.13,23.15,33200.0,18.5462,18.5621,18.4902,18.5062,33200.0
2014-08-05 11:50:00,23.14,23.17,23.11,23.11,31000.0,18.4982,18.5222,18.4742,18.4742,31000.0
2014-08-05 12:00:00,23.11,23.17,23.09,23.14,25800.0,18.4742,18.5222,18.4582,18.4982,25800.0
2014-08-05 12:10:00,23.14,23.16,23.11,23.16,23400.0,18.4982,18.5142,18.4742,18.5142,23400.0
2014-08-05 12:20:00,23.16,23.18,23.1,23.13,62600.0,18.5142,18.5302,18.4662,18.4902,62600.0
2014-08-05 12:30:00,23.14,23.14,23.07,23.09,35600.0,18.4982,18.4982,18.4422,18.4582,35600.0
2014-08-05 12:40:00,23.09,23.11,23.07,23.1,31800.0,18.4582,18.4742,18.4422,18.4662,31800.0
2014-08-05 12:50:00,23.1,23.16,23.1,23.16,27400.0,18.4662,18.5142,18.4662,18.5142,27400.0
2014-08-05 13:00:00,23.16,23.16,23.12,23.14,41400.0,18.5142,18.5142,18.4822,18.4982,41400.0
2014-08-05 13:10:00,23.14,23.17,23.13,23.17,38200.0,18.4982,18.5222,18.4902,18.5222,38200.0
2014-08-05 13:20:00,23.17,23.18,23.14,23.16,24800.0,18.5222,18.5302,18.4982,18.5142,24800.0
2014-08-05 13:30:00,23.16,23.17,23.04,23.04,63200.0,18.5142,18.5222,18.4183,18.4183,63200.0
2014-08-05 13:40:00,23.04,23.06,23.0,23.04,53200.0,18.4183,18.4342,18.3863,18.4183,53200.0
2014-08-05 13:50:00,23.03,23.05,23.0,23.04,79600.0,18.4103,18.4262,18.3863,18.4183,79600.0
2014-08-05 14:00:00,23.04,23.07,22.99,23.0,157000.0,18.4183,18.4422,18.3783,18.3863,157000.0
2014-08-05 14:10:00,23.0,23.09,23.0,23.04,62800.0,18.3863,18.4582,18.3863,18.4183,62800.0
2014-08-05 14:20:00,23.04,23.08,23.04,23.08,50400.0,18.4183,18.4502,18.4183,18.4502,50400.0
2014-08-05 14:30:00,23.08,23.11,23.08,23.08,38400.0,18.4502,18.4742,18.4502,18.4502,38400.0
2014-08-05 14:40:00,23.07,23.1,23.05,23.07,51600.0,18.4422,18.4662,18.4262,18.4422,51600.0
2014-08-05 14:50:00,23.06,23.1,23.05,23.06,35600.0,18.4342,18.4662,18.4262,18.4342,35600.0
2014-08-05 15:00:00,23.06,23.09,23.04,23.04,50800.0,18.4342,18.4582,18.4183,18.4183,50800.0
2014-08-05 15:10:00,23.04,23.1,23.03,23.09,72400.0,18.4183,18.4662,18.4103,18.4582,72400.0
2014-08-05 15:20:00,23.09,23.1,23.05,23.05,98200.0,18.4582,18.4662,18.4262,18.4262,98200.0
2014-08-05 15:30:00,23.06,23.15,23.06,23.11,103600.0,18.4342,18.5062,18.4342,18.4742,103600.0
2014-08-05 15:40:00,23.11,23.14,23.1,23.13,136600.0,18.4742,18.4982,18.4662,18.4902,136600.0
2014-08-05 15:50:00,23.13,23.14,23.11,23.11,208600.0,18.4902,18.4982,18.4742,18.4742,208600.0
2014-08-06 09:30:00,23.01,23.13,23.0,23.07,117000.0,18.3943,18.4902,18.3863,18.4422,117000.0
2014-08-06 09:40:00,23.05,23.23,23.05,23.21,56600.0,18.4262,18.5701,18.4262,18.5542,56600.0
2014-08-06 09:50:00,23.22,23.22,23.15,23.16,47400.0,18.5621,18.5621,18.5062,18.5142,47400.0
2014-08-06 10:00:00,23.16,23.28,23.16,23.26,116400.0,18.5142,18.6101,18.5142,18.5941,116400.0
2014-08-06 10:10:00,23.27,23.29,23.22,23.24,87200.0,18.6021,18.6181,18.5621,18.5781,87200.0
2014-08-06 10:20:00,23.25,23.32,23.25,23.32,63200.0,18.5861,18.6421,18.5861,18.6421,63200.0
2014-08-06 10:30:00,23.33,23.33,23.25,23.26,82600.0,18.6501,18.6501,18.5861,18.5941,82600.0
2014-08-06 10:40:00,23.25,23.3,23.25,23.29,64600.0,18.5861,18.6261,18.5861,18.6181,64600.0
2014-08-06 10:50:00,23.29,23.35,23.29,23.34,104600.0,18.6181,18.6661,18.6181,18.6581,104600.0
2014-08-06 11:00:00,23.33,23.35,23.29,23.29,54600.0,18.6501,18.6661,18.6181,18.6181,54600.0
2014-08-06 11:10:00,23.29,23.32,23.27,23.31,63000.0,18.6181,18.6421,18.6021,18.6341,63000.0
2014-08-06 11:20:00,23.32,23.33,23.31,23.31,38400.0,18.6421,18.6501,18.6341,18.6341,38400.0
2014-08-06 11:30:00,23.31,23.36,23.31,23.32,45600.0,18.6341,18.6741,18.6341,18.6421,45600.0
2014-08-06 11:40:00,23.31,23.38,23.31,23.35,46400.0,18.6341,18.69,18.6341,18.6661,46400.0
2014-08-06 11:50:00,23.35,23.38,23.35,23.36,33800.0,18.6661,18.69,18.6661,18.6741,33800.0
2014-08-06 12:00:00,23.36,23.4,23.35,23.39,46800.0,18.6741,18.706,18.6661,18.698,46800.0
2014-08-06 12:10:00,23.38,23.38,23.32,23.34,40200.0,18.69,18.69,18.6421,18.6581,40200.0
2014-08-06 12:20:00,23.33,23.38,23.32,23.32,40800.0,18.6501,18.69,18.6421,18.6421,40800.0
2014-08-06 12:30:00,23.32,23.37,23.32,23.35,41200.0,18.6421,18.6821,18.6421,18.6661,41200.0
2014-08-06 12:40:00,23.35,23.35,23.3,23.3,75000.0,18.6661,18.6661,18.6261,18.6261,75000.0
2014-08-06 12:50:00,23.3,23.33,23.29,23.3,26400.0,18.6261,18.6501,18.6181,18.6261,26400.0
2014-08-06 13:00:00,23.3,23.32,23.28,23.29,77400.0,18.6261,18.6421,18.6101,18.6181,77400.0
2014-08-06 13:10:00,23.29,23.31,23.29,23.3,49400.0,18.6181,18.6341,18.6181,18.6261,49400.0
2014-08-06 13:20:00,23.3,23.3,23.29,23.29,74600.0,18.6261,18.6261,18.6181,18.6181,74600.0
2014-08-06 13:30:00,23.29,23.32,23.29,23.31,99800.0,18.6181,18.6421,18.6181,18.6341,99800.0
2014-08-06 13:40:00,23.31,23.32,23.29,23.3,56600.0,18.6341,18.6421,18.6181,18.6261,56600.0
2014-08-06 13:50:00,23.3,23.31,23.29,23.29,88600.0,18.6261,18.6341,18.6181,18.6181,88600.0
2014-08-06 14:00:00,23.29,23.32,23.27,23.31,104000.0,18.6181,18.6421,18.6021,18.6341,104000.0
2014-08-06 14:10:00,23.31,23.34,23.3,23.33,149200.0,18.6341,18.6581,18.6261,18.6501,149200.0
2014-08-06 14:20:00,23.34,23.36,23.32,23.36,127800.0,18.6581,18.6741,18.6421,18.6741,127800.0
2014-08-06 14:30:00,23.36,23.36,23.34,23.36,114200.0,18.6741,18.6741,18.6581,18.6741,114200.0
2014-08-06 14:40:00,23.36,23.41,23.36,23.37,94800.0,18.6741,18.714,18.6741,18.6821,94800.0
2014-08-06 14:50:00,23.38,23.4,23.36,23.4,151200.0,18.69,18.706,18.6741,18.706,151200.0
2014-08-06 15:00:00,23.39,23.41,23.38,23.39,156600.0,18.698,18.714,18.69,18.698,156600.0
2014-08-06 15:10:00,23.39,23.39,23.36,23.36,104800.0,18.698,18.698,18.6741,18.6741,104800.0
2014-08-06 15:20:00,23.35,23.35,23.32,23.33,76600.0,18.6661,18.6661,18.6421,18.6501,76600.0
2014-08-06 15:30:00,23.33,23.35,23.3,23.34,130000.0,18.6501,18.6661,18.6261,18.6581,130000.0
2014-08-06 15:40:00,23.34,23.35,23.33,23.34,132400.0,18.6581,18.6661,18.6501,18.6581,132400.0
2014-08-06 15:50:00,23.34,23.35,23.33,23.33,285000.0,18.6581,18.6661,18.6501,18.6501,285000.0
2014-08-07 09:30:00,23.27,23.41,23.25,23.38,58600.0,18.6021,18.714,18.5861,18.69,58600.0
2014-08-07 09:40:00,23.37,23.43,23.32,23.4,80600.0,18.6821,18.73,18.6421,18.706,80600.0
2014-08-07 09:50:00,23.4,23.43,23.38,23.42,55800.0,18.706,18.73,18.69,18.722,55800.0
2014-08-07 10:00:00,23.42,23.45,23.34,23.35,49600.0,18.722,18.746,18.6581,18.6661,49600.0
2014-08-07 10:10:00,23.35,23.36,23.32,23.35,49600.0,18.6661,18.6741,18.6421,18.6661,49600.0
2014-08-07 10:20:00,23.35,23.37,23.33,23.34,39600.0,18.6661,18.6821,18.6501,18.6581,39600.0
2014-08-07 10:30:00,23.34,23.34,23.3,23.31,36200.0,18.6581,18.6581,18.6261,18.6341,36200.0
2014-08-07 10:40:00,23.31,23.33,23.22,23.23,52400.0,18.6341,18.6501,18.5621,18.5701,52400.0
2014-08-07 10:50:00,23.23,23.25,23.18,23.25,34400.0,18.5701,18.5861,18.5302,18.5861,34400.0
2014-08-07 11:00:00,23.25,23.25,23.19,23.24,46800.0,18.5861,18.5861,18.5382,18.5781,46800.0
2014-08-07 11:10:00,23.23,23.23,23.2,23.23,79200.0,18.5701,18.5701,18.5462,18.5701,79200.0
2014-08-07 11:20:00,23.23,23.27,23.22,23.22,31000.0,18.5701,18.6021,18.5621,18.5621,31000.0
2014-08-07 11:30:00,23.22,23.28,23.21,23.25,22400.0,18.5621,18.6101,18.5542,18.5861,22400.0
2014-08-07 11:40:00,23.25,23.25,23.18,23.21,23600.0,18.5861,18.5861,18.5302,18.5542,23600.0
2014-08-07 11:50:00,23.21,23.24,23.17,23.2,26000.0,18.5542,18.5781,18.5222,18.5462,26000.0
2014-08-07 12:00:00,23.2,23.23,23.17,23.21,23200.0,18.5462,18.5701,18.5222,18.5542,23200.0
2014-08-07 12:10:00,23.2,23.22,23.12,23.14,113000.0,18.5462,18.5621,18.4822,18.4982,113000.0
2014-08-07 12:20:00,23.13,23.15,23.11,23.12,53600.0,18.4902,18.5062,18.4742,18.4822,53600.0
2014-08-07 12:30:00,23.11,23.11,23.05,23.08,32800.0,18.4742,18.4742,18.4262,18.4502,32800.0
2014-08-07 12:40:00,23.08,23.1,23.06,23.07,34200.0,18.4502,18.4662,18.4342,18.4422,34200.0
2014-08-07 12:50:00,23.07,23.07,23.04,23.04,37200.0,18.4422,18.4422,18.4183,18.4183,37200.0
2014-08-07 13:00:00,23.05,23.06,23.03,23.06,34800.0,18.4262,18.4342,18.4103,18.4342,34800.0
2014-08-07 13:10:00,23.07,23.07,23.02,23.03,39400.0,18.4422,18.4422,18.4023,18.4103,39400.0
2014-08-07 13:20:00,23.02,23.06,23.01,23.03,18200.0,18.4023,18.4342,18.3943,18.4103,18200.0
2014-08-07 13:30:00,23.03,23.04,23.0,23.02,39000.0,18.4103,18.4183,18.3863,18.4023,39000.0
2014-08-07 13:40:00,23.03,23.06,23.02,23.05,21000.0,18.4103,18.4342,18.4023,18.4262,21000.0
2014-08-07 13:50:00,23.05,23.06,23.03,23.05,18800.0,18.4262,18.4342,18.4103,18.4262,18800.0
2014-08-07 14:00:00,23.05,23.05,23.0,23.02,35600.0,18.4262,18.4262,18.3863,18.4023,35600.0
2014-08-07 14:10:00,23.02,23.02,22.95,22.99,90400.0,18.4023,18.4023,18.3463,18.3783,90400.0
2014-08-07 14:20:00,22.99,22.99,22.96,22.96,55000.0,18.3783,18.3783,18.3543,18.3543,55000.0
2014-08-07 14:30:00,22.97,22.97,22.91,22.92,77400.0,18.3623,18.3623,18.3143,18.3223,77400.0
2014-08-07 14:40:00,22.92,22.93,22.89,22.91,110000.0,18.3223,18.3303,18.2983,18.3143,110000.0
2014-08-07 14:50:00,22.91,22.93,22.86,22.86,99000.0,18.3143,18.3303,18.2744,18.2744,99000.0
2014-08-07 15:00:00,22.86,22.88,22.82,22.85,129800.0,18.2744,18.2903,18.2424,18.2664,129800.0
2014-08-07 15:10:00,22.85,22.87,22.77,22.82,184800.0,18.2664,18.2824,18.2024,18.2424,184800.0
2014-08-07 15:20:00,22.81,22.81,22.76,22.78,168800.0,18.2344,18.2344,18.1944,18.2104,168800.0
2014-08-07 15:30:00,22.78,22.78,22.72,22.78,292800.0,18.2104,18.2104,18.1624,18.2104,292800.0
2014-08-07 15:40:00,22.78,22.82,22.75,22.82,248000.0,18.2104,18.2424,18.1864,18.2424,248000.0
2014-08-07 15:50:00,22.82,22.83,22.78,22.79,629400.0,18.2424,18.2504,18.2104,18.2184,629400.0
2014-08-08 09:30:00,22.89,23.03,22.8,22.88,100800.0,18.2983,18.4103,18.2264,18.2903,100800.0
2014-08-08 09:40:00,22.88,22.89,22.8,22.82,62000.0,18.2903,18.2983,18.2264,18.2424,62000.0
2014-08-08 09:50:00,22.82,22.9,22.82,22.88,62000.0,18.2424,18.3063,18.2424,18.2903,62000.0
2014-08-08 10:00:00,22.88,22.91,22.84,22.85,46000.0,18.2903,18.3143,18.2584,18.2664,46000.0
2014-08-08 10:10:00,22.86,22.86,22.8,22.81,43400.0,18.2744,18.2744,18.2264,18.2344,43400.0
2014-08-08 10:20:00,22.8,22.81,22.76,22.78,38200.0,18.2264,18.2344,18.1944,18.2104,38200.0
2014-08-08 10:30:00,22.77,22.83,22.76,22.83,27600.0,18.2024,18.2504,18.1944,18.2504,27600.0
2014-08-08 10:40:00,22.83,22.9,22.83,22.85,39200.0,18.2504,18.3063,18.2504,18.2664,39200.0
2014-08-08 10:50:00,22.86,22.92,22.86,22.9,118400.0,18.2744,18.3223,18.2744,18.3063,118400.0
2014-08-08 11:00:00,22.89,22.97,22.88,22.95,61000.0,18.2983,18.3623,18.2903,18.3463,61000.0
2014-08-08 11:10:00,22.96,23.0,22.96,22.98,58200.0,18.3543,18.3863,18.3543,18.3703,58200.0
2014-08-08 11:20:00,22.98,22.99,22.94,22.97,43000.0,18.3703,18.3783,18.3383,18.3623,43000.0
2014-08-08 11:30:00,22.97,22.98,22.95,22.97,40400.0,18.3623,18.3703,18.3463,18.3623,40400.0
2014-08-08 11:40:00,22.97,22.98,22.95,22.98,44600.0,18.3623,18.3703,18.3463,18.3703,44600.0
2014-08-08 11:50:00,22.97,23.0,22.96,23.0,23400.0,18.3623,18.3863,18.3543,18.3863,23400.0
2014-08-08 12:00:00,23.0,23.0,22.96,22.97,27200.0,18.3863,18.3863,18.3543,18.3623,27200.0
2014-08-08 12:10:00,22.97,22.99,22.96,22.97,18200.0,18.3623,18.3783,18.3543,18.3623,18200.0
2014-08-08 12:20:00,22.96,22.98,22.94,22.95,40800.0,18.3543,18.3703,18.3383,18.3463,40800.0
2014-08-08 12:30:00,22.95,22.96,22.91,22.93,25200.0,18.3463,18.3543,18.3143,18.3303,25200.0
2014-08-08 12:40:00,22.93,22.93,22.87,22.88,20800.0,18.3303,18.3303,18.2824,18.2903,20800.0
2014-08-08 12:50:00,22.88,22.92,22.88,22.91,22200.0,18.2903,18.3223,18.2903,18.3143,22200.0
2014-08-08 13:00:00,22.91,22.93,22.9,22.92,26400.0,18.3143,18.3303,18.3063,18.3223,26400.0
2014-08-08 13:10:00,22.92,22.98,22.91,22.98,34400.0,18.3223,18.3703,18.3143,18.3703,34400.0
2014-08-08 13:20:00,22.98,23.02,22.98,23.0,42200.0,18.3703,18.4023,18.3703,18.3863,42200.0
2014-08-08 13:30:00,23.0,23.0,22.96,22.98,39600.0,18.3863,18.3863,18.3543,18.3703,39600.0
2014-08-08 13:40:00,22.99,23.0,22.96,22.97,30800.0,18.3783,18.3863,18.3543,18.3623,30800.0
2014-08-08 13:50:00,22.97,22.98,22.95,22.95,47200.0,18.3623,18.3703,18.3463,18.3463,47200.0
2014-08-08 14:00:00,22.95,22.96,22.93,22.94,55000.0,18.3463,18.3543,18.3303,18.3383,55000.0
2014-08-08 14:10:00,22.93,22.93,22.92,22.92,26400.0,18.3303,18.3303,18.3223,18.3223,26400.0
2014-08-08 14:20:00,22.93,22.96,22.91,22.96,63000.0,18.3303,18.3543,18.3143,18.3543,63000.0
2014-08-08 14:30:00,22.96,22.97,22.93,22.93,76600.0,18.3543,18.3623,18.3303,18.3303,76600.0
2014-08-08 14:40:00,22.93,23.0,22.93,22.99,93400.0,18.3303,18.3863,18.3303,18.3783,93400.0
2014-08-08 14:50:00,22.98,22.99,22.96,22.96,111800.0,18.3703,18.3783,18.3543,18.3543,111800.0
2014-08-08 15:00:00,22.97,22.97,22.95,22.95,92600.0,18.3623,18.3623,18.3463,18.3463,92600.0
2014-08-08 15:10:00,22.95,22.96,22.93,22.95,47200.0,18.3463,18.3543,18.3303,18.3463,47200.0
2014-08-08 15:20:00,22.95,23.0,22.95,22.99,75000.0,18.3463,18.3863,18.3463,18.3783,75000.0
2014-08-08 15:30:00,22.98,23.0,22.98,23.0,54800.0,18.3703,18.3863,18.3703,18.3863,54800.0
2014-08-08 15:40:00,23.0,23.03,22.99,23.0,104600.0,18.3863,18.4103,18.3783,18.3863,104600.0
2014-08-08 15:50:00,23.0,23.03,22.98,22.98,219200.0,18.3863,18.4103,18.3703,18.3703,219200.0
2014-08-11 09:30:00,23.08,23.25,22.99,23.22,65600.0,18.4502,18.5861,18.3783,18.5621,65600.0
2014-08-11 09:40:00,23.21,23.26,23.19,23.22,54000.0,18.5542,18.5941,18.5382,18.5621,54000.0
2014-08-11 09:50:00,23.22,23.33,23.21,23.31,37000.0,18.5621,18.6501,18.5542,18.6341,37000.0
2014-08-11 10:00:00,23.32,23.32,23.27,23.3,24200.0,18.6421,18.6421,18.6021,18.6261,24200.0
2014-08-11 10:10:00,23.3,23.31,23.24,23.25,39400.0,18.6261,18.6341,18.5781,18.5861,39400.0
2014-08-11 10:20:00,23.25,23.27,23.23,23.24,130800.0,18.5861,18.6021,18.5701,18.5781,130800.0
2014-08-11 10:30:00,23.24,23.24,23.2,23.22,38000.0,18.5781,18.5781,18.5462,18.5621,38000.0
2014-08-11 10:40:00,23.22,23.23,23.18,23.2,28200.0,18.5621,18.5701,18.5302,18.5462,28200.0
2014-08-11 10:50:00,23.2,23.21,23.16,23.18,30000.0,18.5462,18.5542,18.5142,18.5302,30000.0
2014-08-11 11:00:00,23.18,23.21,23.14,23.16,92000.0,18.5302,18.5542,18.4982,18.5142,92000.0
2014-08-11 11:10:00,23.17,23.22,23.16,23.21,33800.0,18.5222,18.5621,18.5142,18.5542,33800.0
2014-08-11 11:20:00,23.2,23.23,23.19,23.22,23400.0,18.5462,18.5701,18.5382,18.5621,23400.0
2014-08-11 11:30:00,23.23,23.23,23.19,23.19,32600.0,18.5701,18.5701,18.5382,18.5382,32600.0
2014-08-11 11:40:00,23.2,23.24,23.19,23.23,95800.0,18.5462,18.5781,18.5382,18.5701,95800.0
2014-08-11 11:50:00,23.23,23.24,23.21,23.22,20400.0,18.5701,18.5781,18.5542,18.5621,20400.0
2014-08-11 12:00:00,23.22,23.23,23.18,23.2,32400.0,18.5621,18.5701,18.5302,18.5462,32400.0
2014-08-11 12:10:00,23.21,23.21,23.19,23.19,17800.0,18.5542,18.5542,18.5382,18.5382,17800.0
2014-08-11 12:20:00,23.2,23.21,23.2,23.2,15400.0,18.5462,18.5542,18.5462,18.5462,15400.0
2014-08-11 12:30:00,23.2,23.21,23.18,23.19,20800.0,18.5462,18.5542,18.5302,18.5382,20800.0
2014-08-11 12:40:00,23.2,23.2,23.18,23.18,16800.0,18.5462,18.5462,18.5302,18.5302,16800.0
2014-08-11 12:50:00,23.18,23.21,23.18,23.18,24600.0,18.5302,18.5542,18.5302,18.5302,24600.0
2014-08-11 13:00:00,23.18,23.21,23.18,23.2,28600.0,18.5302,18.5542,18.5302,18.5462,28600.0
2014-08-11 13:10:00,23.21,23.23,23.21,23.23,9800.0,18.5542,18.5701,18.5542,18.5701,9800.0
2014-08-11 13:20:00,23.22,23.22,23.18,23.18,10600.0,18.5621,18.5621,18.5302,18.5302,10600.0
2014-08-11 13:30:00,23.18,23.2,23.17,23.18,15800.0,18.5302,18.5462,18.5222,18.5302,15800.0
2014-08-11 13:40:00,23.18,23.2,23.16,23.18,13800.0,18.5302,18.5462,18.5142,18.5302,13800.0
2014-08-11 13:50:00,23.18,23.18,23.14,23.16,31800.0,18.5302,18.5302,18.4982,18.5142,31800.0
2014-08-11 14:00:00,23.16,23.17,23.13,23.16,77200.0,18.5142,18.5222,18.4902,18.5142,77200.0
2014-08-11 14:10:00,23.17,23.17,23.14,23.17,22400.0,18.5222,18.5222,18.4982,18.5222,22400.0
2014-08-11 14:20:00,23.17,23.18,23.15,23.16,19000.0,18.5222,18.5302,18.5062,18.5142,19000.0
2014-08-11 14:30:00,23.15,23.17,23.14,23.16,23600.0,18.5062,18.5222,18.4982,18.5142,23600.0
2014-08-11 14:40:00,23.16,23.2,23.16,23.16,24000.0,18.5142,18.5462,18.5142,18.5142,24000.0
2014-08-11 14:50:00,23.16,23.16,23.14,23.14,27600.0,18.5142,18.5142,18.4982,18.4982,27600.0
2014-08-11 15:00:00,23.14,23.17,23.14,23.17,38600.0,18.4982,18.5222,18.4982,18.5222,38600.0
2014-08-11 15:10:00,23.16,23.19,23.15,23.17,39000.0,18.5142,18.5382,18.5062,18.5222,39000.0
2014-08-11 15:20:00,23.17,23.18,23.15,23.15,36800.0,18.5222,18.5302,18.5062,18.5062,36800.0
2014-08-11 15:30:00,23.14,23.16,23.14,23.15,46800.0,18.4982,18.5142,18.4982,18.5062,46800.0
2014-08-11 15:40:00,23.15,23.17,23.14,23.15,80800.0,18.5062,18.5222,18.4982,18.5062,80800.0
2014-08-11 15:50:00,23.16,23.17,23.14,23.14,110400.0,18.5142,18.5222,18.4982,18.4982,110400.0
2014-08-12 09:30:00,23.09,23.18,23.05,23.17,61400.0,18.4582,18.5302,18.4262,18.5222,61400.0
2014-08-12 09:40:00,23.2,23.23,23.16,23.18,22800.0,18.5462,18.5701,18.5142,18.5302,22800.0
2014-08-12 09:50:00,23.18,23.18,23.1,23.15,19200.0,18.5302,18.5302,18.4662,18.5062,19200.0
2014-08-12 10:00:00,23.15,23.2,23.14,23.18,67000.0,18.5062,18.5462,18.4982,18.5302,67000.0
2014-08-12 10:10:00,23.18,23.2,23.15,23.19,69200.0,18.5302,18.5462,18.5062,18.5382,69200.0
2014-08-12 10:20:00,23.18,23.23,23.18,23.2,33200.0,18.5302,18.5701,18.5302,18.5462,33200.0
2014-08-12 10:30:00,23.2,23.2,23.13,23.16,36400.0,18.5462,18.5462,18.4902,18.5142,36400.0
2014-08-12 10:40:00,23.14,23.18,23.13,23.14,74400.0,18.4982,18.5302,18.4902,18.4982,74400.0
2014-08-12 10:50:00,23.14,23.15,23.13,23.15,17400.0,18.4982,18.5062,18.4902,18.5062,17400.0
2014-08-12 11:00:00,23.15,23.15,23.08,23.11,88400.0,18.5062,18.5062,18.4502,18.4742,88400.0
2014-08-12 11:10:00,23.11,23.12,23.1,23.11,39200.0,18.4742,18.4822,18.4662,18.4742,39200.0
2014-08-12 11:20:00,23.11,23.11,23.07,23.09,24400.0,18.4742,18.4742,18.4422,18.4582,24400.0
2014-08-12 11:30:00,23.09,23.09,23.07,23.09,15200.0,18.4582,18.4582,18.4422,18.4582,15200.0
2014-08-12 11:40:00,23.09,23.09,23.07,23.07,18000.0,18.4582,18.4582,18.4422,18.4422,18000.0
2014-08-12 11:50:00,23.07,23.09,23.07,23.08,32800.0,18.4422,18.4582,18.4422,18.4502,32800.0
2014-08-12 12:00:00,23.08,23.08,23.06,23.08,22400.0,18.4502,18.4502,18.4342,18.4502,22400.0
2014-08-12 12:10:00,23.09,23.11,23.09,23.1,12000.0,18.4582,18.4742,18.4582,18.4662,12000.0
2014-08-12 12:20:00,23.1,23.15,23.1,23.13,30000.0,18.4662,18.5062,18.4662,18.4902,30000.0
2014-08-12 12:30:00,23.13,23.17,23.13,23.17,6600.0,18.4902,18.5222,18.4902,18.5222,6600.0
2014-08-12 12:40:00,23.17,23.19,23.17,23.18,51200.0,18.5222,18.5382,18.5222,18.5302,51200.0
2014-08-12 12:50:00,23.18,23.22,23.18,23.2,28800.0,18.5302,18.5621,18.5302,18.5462,28800.0
2014-08-12 13:00:00,23.2,23.22,23.2,23.2,11800.0,18.5462,18.5621,18.5462,18.5462,11800.0
2014-08-12 13:10:00,23.21,23.22,23.19,23.22,25600.0,18.5542,18.5621,18.5382,18.5621,25600.0
2014-08-12 13:20:00,23.21,23.23,23.2,23.23,44600.0,18.5542,18.5701,18.5462,18.5701,44600.0
2014-08-12 13:30:00,23.23,23.23,23.18,23.18,15400.0,18.5701,18.5701,18.5302,18.5302,15400.0
2014-08-12 13:40:00,23.18,23.19,23.16,23.18,26600.0,18.5302,18.5382,18.5142,18.5302,26600.0
2014-08-12 13:50:00,23.17,23.23,23.17,23.22,56400.0,18.5222,18.5701,18.5222,18.5621,56400.0
2014-08-12 14:00:00,23.22,23.24,23.19,23.2,45400.0,18.5621,18.5781,18.5382,18.5462,45400.0
2014-08-12 14:10:00,23.2,23.21,23.18,23.19,47000.0,18.5462,18.5542,18.5302,18.5382,47000.0
2014-08-12 14:20:00,23.18,23.22,23.18,23.19,38400.0,18.5302,18.5621,18.5302,18.5382,38400.0
2014-08-12 14:30:00,23.19,23.21,23.16,23.21,59800.0,18.5382,18.5542,18.5142,18.5542,59800.0
2014-08-12 14:40:00,23.21,23.22,23.18,23.2,29800.0,18.5542,18.5621,18.5302,18.5462,29800.0
2014-08-12 14:50:00,23.2,23.21,23.19,23.2,32800.0,18.5462,18.5542,18.5382,18.5462,32800.0
2014-08-12 15:00:00,23.2,23.23,23.2,23.23,35400.0,18.5462,18.5701,18.5462,18.5701,35400.0
2014-08-12 15:10:00,23.22,23.24,23.21,23.24,55800.0,18.5621,18.5781,18.5542,18.5781,55800.0
2014-08-12 15:20:00,23.24,23.25,23.21,23.22,59200.0,18.5781,18.5861,18.5542,18.5621,59200.0
2014-08-12 15:30:00,23.22,23.28,23.21,23.28,70600.0,18.5621,18.6101,18.5542,18.6101,70600.0
2014-08-12 15:40:00,23.28,23.32,23.28,23.31,142000.0,18.6101,18.6421,18.6101,18.6341,142000.0
2014-08-12 15:50:00,23.31,23.32,23.29,23.3,243800.0,18.6341,18.6421,18.6181,18.6261,243800.0
2014-08-13 09:30:00,23.36,23.4,23.31,23.35,40800.0,18.6741,18.706,18.6341,18.6661,40800.0
2014-08-13 09:40:00,23.35,23.38,23.25,23.25,90200.0,18.6661,18.69,18.5861,18.5861,90200.0
2014-08-13 09:50:00,23.25,23.29,23.25,23.25,49600.0,18.5861,18.6181,18.5861,18.5861,49600.0
2014-08-13 10:00:00,23.25,23.32,23.25,23.31,34200.0,18.5861,18.6421,18.5861,18.6341,34200.0
2014-08-13 10:10:00,23.3,23.32,23.27,23.31,27600.0,18.6261,18.6421,18.6021,18.6341,27600.0
2014-08-13 10:20:00,23.31,23.36,23.3,23.36,23400.0,18.6341,18.6741,18.6261,18.6741,23400.0
2014-08-13 10:30:00,23.36,23.38,23.36,23.37,26200.0,18.6741,18.69,18.6741,18.6821,26200.0
2014-08-13 10:40:00,23.36,23.4,23.35,23.4,21800.0,18.6741,18.706,18.6661,18.706,21800.0
2014-08-13 10:50:00,23.4,23.42,23.38,23.41,46800.0,18.706,18.722,18.69,18.714,46800.0
2014-08-13 11:00:00,23.41,23.43,23.4,23.42,27800.0,18.714,18.73,18.706,18.722,27800.0
2014-08-13 11:10:00,23.42,23.43,23.42,23.43,28800.0,18.722,18.73,18.722,18.73,28800.0
2014-08-13 11:20:00,23.43,23.46,23.42,23.45,42400.0,18.73,18.754,18.722,18.746,42400.0
2014-08-13 11:30:00,23.45,23.49,23.45,23.47,46600.0,18.746,18.778,18.746,18.762,46600.0
2014-08-13 11:40:00,23.48,23.49,23.45,23.45,37400.0,18.77,18.778,18.746,18.746,37400.0
2014-08-13 11:50:00,23.45,23.46,23.44,23.44,22000.0,18.746,18.754,18.738,18.738,22000.0
2014-08-13 12:00:00,23.44,23.45,23.41,23.42,23800.0,18.738,18.746,18.714,18.722,23800.0
2014-08-13 12:10:00,23.42,23.44,23.41,23.42,14200.0,18.722,18.738,18.714,18.722,14200.0
2014-08-13 12:20:00,23.42,23.43,23.4,23.43,138200.0,18.722,18.73,18.706,18.73,138200.0
2014-08-13 12:30:00,23.43,23.45,23.43,23.43,98200.0,18.73,18.746,18.73,18.73,98200.0
2014-08-13 12:40:00,23.43,23.44,23.42,23.43,24800.0,18.73,18.738,18.722,18.73,24800.0
2014-08-13 12:50:00,23.43,23.43,23.41,23.42,17000.0,18.73,18.73,18.714,18.722,17000.0
2014-08-13 13:00:00,23.42,23.45,23.42,23.43,49600.0,18.722,18.746,18.722,18.73,49600.0
2014-08-13 13:10:00,23.43,23.45,23.41,23.43,46400.0,18.73,18.746,18.714,18.73,46400.0
2014-08-13 13:20:00,23.43,23.47,23.42,23.45,14200.0,18.73,18.762,18.722,18.746,14200.0
2014-08-13 13:30:00,23.45,23.45,23.43,23.43,19000.0,18.746,18.746,18.73,18.73,19000.0
2014-08-13 13:40:00,23.43,23.46,23.43,23.46,14600.0,18.73,18.754,18.73,18.754,14600.0
2014-08-13 13:50:00,23.46,23.47,23.45,23.46,24400.0,18.754,18.762,18.746,18.754,24400.0
2014-08-13 14:00:00,23.47,23.48,23.45,23.45,35000.0,18.762,18.77,18.746,18.746,35000.0
2014-08-13 14:10:00,23.46,23.46,23.44,23.44,18400.0,18.754,18.754,18.738,18.738,18400.0
2014-08-13 14:20:00,23.44,23.47,23.43,23.46,35000.0,18.738,18.762,18.73,18.754,35000.0
2014-08-13 14:30:00,23.46,23.48,23.46,23.46,27400.0,18.754,18.77,18.754,18.754,27400.0
2014-08-13 14:40:00,23.46,23.48,23.45,23.47,29400.0,18.754,18.77,18.746,18.762,29400.0
2014-08-13 14:50:00,23.47,23.48,23.46,23.47,20200.0,18.762,18.77,18.754,18.762,20200.0
2014-08-13 15:00:00,23.47,23.48,23.46,23.46,32400.0,18.762,18.77,18.754,18.754,32400.0
2014-08-13 15:10:00,23.46,23.48,23.46,23.48,41000.0,18.754,18.77,18.754,18.77,41000.0
2014-08-13 15:20:00,23.48,23.49,23.46,23.48,44400.0,18.77,18.778,18.754,18.77,44400.0
2014-08-13 15:30:00,23.48,23.48,23.46,23.47,46200.0,18.77,18.77,18.754,18.762,46200.0
2014-08-13 15:40:00,23.48,23.5,23.47,23.5,122800.0,18.77,18.786,18.762,18.786,122800.0
2014-08-13 15:50:00,23.5,23.51,23.49,23.51,165000.0,18.786,18.794,18.778,18.794,165000.0
2014-08-14 09:30:00,23.6,23.61,23.49,23.58,61400.0,18.8659,18.8739,18.778,18.8499,61400.0
2014-08-14 09:40:00,23.58,23.59,23.51,23.52,31200.0,18.8499,18.8579,18.794,18.802,31200.0
2014-08-14 09:50:00,23.52,23.58,23.52,23.56,23400.0,18.802,18.8499,18.802,18.8339,23400.0
2014-08-14 10:00:00,23.56,23.57,23.52,23.52,20000.0,18.8339,18.8419,18.802,18.802,20000.0
2014-08-14 10:10:00,23.52,23.54,23.48,23.5,79600.0,18.802,18.818,18.77,18.786,79600.0
2014-08-14 10:20:00,23.5,23.52,23.47,23.5,71200.0,18.786,18.802,18.762,18.786,71200.0
2014-08-14 10:30:00,23.5,23.5,23.46,23.46,17400.0,18.786,18.786,18.754,18.754,17400.0
2014-08-14 10:40:00,23.46,23.46,23.45,23.45,38600.0,18.754,18.754,18.746,18.746,38600.0
2014-08-14 10:50:00,23.44,23.45,23.42,23.42,23600.0,18.738,18.746,18.722,18.722,23600.0
2014-08-14 11:00:00,23.42,23.44,23.41,23.43,57400.0,18.722,18.738,18.714,18.73,57400.0
2014-08-14 11:10:00,23.44,23.5,23.44,23.49,23200.0,18.738,18.786,18.738,18.778,23200.0
2014-08-14 11:20:00,23.49,23.5,23.46,23.46,19000.0,18.778,18.786,18.754,18.754,19000.0
2014-08-14 11:30:00,23.47,23.5,23.47,23.48,29200.0,18.762,18.786,18.762,18.77,29200.0
2014-08-14 11:40:00,23.48,23.49,23.47,23.49,21000.0,18.77,18.778,18.762,18.778,21000.0
2014-08-14 11:50:00,23.48,23.49,23.48,23.48,68400.0,18.77,18.778,18.77,18.77,68400.0
2014-08-14 12:00:00,23.48,23.49,23.47,23.48,71800.0,18.77,18.778,18.762,18.77,71800.0
2014-08-14 12:10:00,23.48,23.49,23.47,23.49,62000.0,18.77,18.778,18.762,18.778,62000.0
2014-08-14 12:20:00,23.49,23.51,23.48,23.5,39200.0,18.778,18.794,18.77,18.786,39200.0
2014-08-14 12:30:00,23.49,23.5,23.49,23.5,13800.0,18.778,18.786,18.778,18.786,13800.0
2014-08-14 12:40:00,23.5,23.54,23.5,23.52,66000.0,18.786,18.818,18.786,18.802,66000.0
2014-08-14 12:50:00,23.52,23.53,23.51,23.52,111000.0,18.802,18.81,18.794,18.802,111000.0
2014-08-14 13:00:00,23.52,23.56,23.52,23.56,26400.0,18.802,18.8339,18.802,18.8339,26400.0
2014-08-14 13:10:00,23.55,23.59,23.55,23.58,24800.0,18.8259,18.8579,18.8259,18.8499,24800.0
2014-08-14 13:20:00,23.58,23.61,23.56,23.56,38800.0,18.8499,18.8739,18.8339,18.8339,38800.0
2014-08-14 13:30:00,23.56,23.56,23.52,23.56,71000.0,18.8339,18.8339,18.802,18.8339,71000.0
2014-08-14 13:40:00,23.56,23.61,23.55,23.55,61000.0,18.8339,18.8739,18.8259,18.8259,61000.0
2014-08-14 13:50:00,23.55,23.55,23.53,23.55,24400.0,18.8259,18.8259,18.81,18.8259,24400.0
2014-08-14 14:00:00,23.55,23.56,23.53,23.53,13600.0,18.8259,18.8339,18.81,18.81,13600.0
2014-08-14 14:10:00,23.53,23.53,23.5,23.51,24200.0,18.81,18.81,18.786,18.794,24200.0
2014-08-14 14:20:00,23.52,23.55,23.52,23.54,25200.0,18.802,18.8259,18.802,18.818,25200.0
2014-08-14 14:30:00,23.54,23.54,23.52,23.53,20000.0,18.818,18.818,18.802,18.81,20000.0
2014-08-14 14:40:00,23.52,23.53,23.52,23.53,12800.0,18.802,18.81,18.802,18.81,12800.0
2014-08-14 14:50:00,23.52,23.53,23.5,23.5,18400.0,18.802,18.81,18.786,18.786,18400.0
2014-08-14 15:00:00,23.51,23.53,23.5,23.53,31200.0,18.794,18.81,18.786,18.81,31200.0
2014-08-14 15:10:00,23.53,23.54,23.52,23.52,26800.0,18.81,18.818,18.802,18.802,26800.0
2014-08-14 15:20:00,23.52,23.53,23.52,23.52,25200.0,18.802,18.81,18.802,18.802,25200.0
2014-08-14 15:30:00,23.52,23.54,23.51,23.51,46000.0,18.802,18.818,18.794,18.794,46000.0
2014-08-14 15:40:00,23.51,23.52,23.5,23.51,56600.0,18.794,18.802,18.786,18.794,56600.0
2014-08-14 15:50:00,23.51,23.54,23.51,23.54,139200.0,18.794,18.818,18.794,18.818,139200.0
2014-08-15 09:30:00,23.66,23.7,23.62,23.68,153800.0,18.9139,18.9459,18.8819,18.9299,153800.0
2014-08-15 09:40:00,23.66,23.7,23.66,23.67,26400.0,18.9139,18.9459,18.9139,18.9219,26400.0
2014-08-15 09:50:00,23.67,23.71,23.67,23.71,27400.0,18.9219,18.9539,18.9219,18.9539,27400.0
2014-08-15 10:00:00,23.71,23.74,23.7,23.72,52800.0,18.9539,18.9778,18.9459,18.9618,52800.0
2014-08-15 10:10:00,23.72,23.77,23.71,23.77,41000.0,18.9618,19.0018,18.9539,19.0018,41000.0
2014-08-15 10:20:00,23.77,23.82,23.77,23.81,34600.0,19.0018,19.0418,19.0018,19.0338,34600.0
2014-08-15 10:30:00,23.81,23.84,23.8,23.81,15800.0,19.0338,19.0578,19.0258,19.0338,15800.0
2014-08-15 10:40:00,23.81,23.81,23.67,23.68,33600.0,19.0338,19.0338,18.9219,18.9299,33600.0
2014-08-15 10:50:00,23.67,23.68,23.53,23.62,65600.0,18.9219,18.9299,18.81,18.8819,65600.0
2014-08-15 11:00:00,23.61,23.61,23.56,23.59,36800.0,18.8739,18.8739,18.8339,18.8579,36800.0
2014-08-15 11:10:00,23.59,23.64,23.59,23.59,34400.0,18.8579,18.8979,18.8579,18.8579,34400.0
2014-08-15 11:20:00,23.6,23.6,23.56,23.56,29400.0,18.8659,18.8659,18.8339,18.8339,29400.0
2014-08-15 11:30:00,23.57,23.58,23.54,23.58,18600.0,18.8419,18.8499,18.818,18.8499,18600.0
2014-08-15 11:40:00,23.58,23.58,23.55,23.55,12600.0,18.8499,18.8499,18.8259,18.8259,12600.0
2014-08-15 11:50:00,23.55,23.55,23.43,23.48,26000.0,18.8259,18.8259,18.73,18.77,26000.0
2014-08-15 12:00:00,23.48,23.5,23.44,23.5,14600.0,18.77,18.786,18.738,18.786,14600.0
2014-08-15 12:10:00,23.49,23.5,23.48,23.49,19400.0,18.778,18.786,18.77,18.778,19400.0
2014-08-15 12:20:00,23.49,23.55,23.47,23.55,18000.0,18.778,18.8259,18.762,18.8259,18000.0
2014-08-15 12:30:00,23.54,23.54,23.49,23.53,22400.0,18.818,18.818,18.778,18.81,22400.0
2014-08-15 12:40:00,23.53,23.56,23.52,23.53,18000.0,18.81,18.8339,18.802,18.81,18000.0
2014-08-15 12:50:00,23.53,23.53,23.5,23.52,14000.0,18.81,18.81,18.786,18.802,14000.0
2014-08-15 13:00:00,23.5,23.52,23.49,23.5,10800.0,18.786,18.802,18.778,18.786,10800.0
2014-08-15 13:10:00,23.51,23.53,23.5,23.52,8800.0,18.794,18.81,18.786,18.802,8800.0
2014-08-15 13:20:00,23.5,23.51,23.5,23.5,11800.0,18.786,18.794,18.786,18.786,11800.0
2014-08-15 13:30:00,23.5,23.5,23.48,23.48,13600.0,18.786,18.786,18.77,18.77,13600.0
2014-08-15 13:40:00,23.49,23.52,23.49,23.5,18200.0,18.778,18.802,18.778,18.786,18200.0
2014-08-15 13:50:00,23.5,23.52,23.48,23.5,16400.0,18.786,18.802,18.77,18.786,16400.0
2014-08-15 14:00:00,23.5,23.54,23.5,23.54,19200.0,18.786,18.818,18.786,18.818,19200.0
2014-08-15 14:10:00,23.53,23.57,23.53,23.55,25000.0,18.81,18.8419,18.81,18.8259,25000.0
2014-08-15 14:20:00,23.55,23.63,23.55,23.63,32400.0,18.8259,18.8899,18.8259,18.8899,32400.0
2014-08-15 14:30:00,23.62,23.64,23.61,23.64,16000.0,18.8819,18.8979,18.8739,18.8979,16000.0
2014-08-15 14:40:00,23.64,23.67,23.64,23.67,27600.0,18.8979,18.9219,18.8979,18.9219,27600.0
2014-08-15 14:50:00,23.67,23.67,23.64,23.64,26400.0,18.9219,18.9219,18.8979,18.8979,26400.0
2014-08-15 15:00:00,23.65,23.65,23.61,23.62,34200.0,18.9059,18.9059,18.8739,18.8819,34200.0
2014-08-15 15:10:00,23.62,23.64,23.62,23.62,24800.0,18.8819,18.8979,18.8819,18.8819,24800.0
2014-08-15 15:20:00,23.63,23.63,23.61,23.61,21800.0,18.8899,18.8899,18.8739,18.8739,21800.0
2014-08-15 15:30:00,23.61,23.66,23.61,23.63,40000.0,18.8739,18.9139,18.8739,18.8899,40000.0
2014-08-15 15:40:00,23.63,23.65,23.63,23.65,29600.0,18.8899,18.9059,18.8899,18.9059,29600.0
2014-08-15 15:50:00,23.65,23.7,23.65,23.69,172400.0,18.9059,18.9459,18.9059,18.9379,172400.0
2014-08-18 09:30:00,23.68,23.72,23.61,23.63,145200.0,18.9299,18.9618,18.8739,18.8899,145200.0
2014-08-18 09:40:00,23.61,23.62,23.43,23.43,90200.0,18.8739,18.8819,18.73,18.73,90200.0
2014-08-18 09:50:00,23.43,23.46,23.42,23.45,208000.0,18.73,18.754,18.722,18.746,208000.0
2014-08-18 10:00:00,23.43,23.47,23.42,23.43,172400.0,18.73,18.762,18.722,18.73,172400.0
2014-08-18 10:10:00,23.43,23.5,23.43,23.49,65400.0,18.73,18.786,18.73,18.778,65400.0
2014-08-18 10:20:00,23.49,23.51,23.48,23.5,67800.0,18.778,18.794,18.77,18.786,67800.0
2014-08-18 10:30:00,23.5,23.5,23.47,23.49,77800.0,18.786,18.786,18.762,18.778,77800.0
2014-08-18 10:40:00,23.5,23.53,23.48,23.5,70000.0,18.786,18.81,18.77,18.786,70000.0
2014-08-18 10:50:00,23.5,23.5,23.48,23.48,51200.0,18.786,18.786,18.77,18.77,51200.0
2014-08-18 11:00:00,23.49,23.5,23.44,23.45,67800.0,18.778,18.786,18.738,18.746,67800.0
2014-08-18 11:10:00,23.45,23.45,23.42,23.43,41800.0,18.746,18.746,18.722,18.73,41800.0
2014-08-18 11:20:00,23.43,23.46,23.43,23.45,50200.0,18.73,18.754,18.73,18.746,50200.0
2014-08-18 11:30:00,23.46,23.48,23.45,23.48,28400.0,18.754,18.77,18.746,18.77,28400.0
2014-08-18 11:40:00,23.48,23.48,23.46,23.46,22600.0,18.77,18.77,18.754,18.754,22600.0
2014-08-18 11:50:00,23.47,23.68,23.42,23.51,91000.0,18.762,18.9299,18.722,18.794,91000.0
2014-08-18 12:00:00,23.5,23.55,23.5,23.54,29800.0,18.786,18.8259,18.786,18.818,29800.0
2014-08-18 12:10:00,23.54,23.54,23.48,23.49,23400.0,18.818,18.818,18.77,18.778,23400.0
2014-08-18 12:20:00,23.49,23.5,23.48,23.48,13000.0,18.778,18.786,18.77,18.77,13000.0
2014-08-18 12:30:00,23.47,23.48,23.43,23.43,60000.0,18.762,18.77,18.73,18.73,60000.0
2014-08-18 12:40:00,23.43,23.43,23.4,23.4,46600.0,18.73,18.73,18.706,18.706,46600.0
2014-08-18 12:50:00,23.4,23.41,23.39,23.4,35600.0,18.706,18.714,18.698,18.706,35600.0
2014-08-18 13:00:00,23.39,23.4,23.38,23.39,38400.0,18.698,18.706,18.69,18.698,38400.0
2014-08-18 13:10:00,23.4,23.41,23.39,23.41,59000.0,18.706,18.714,18.698,18.714,59000.0
2014-08-18 13:20:00,23.41,23.43,23.4,23.43,55000.0,18.714,18.73,18.706,18.73,55000.0
2014-08-18 13:30:00,23.43,23.47,23.43,23.46,20800.0,18.73,18.762,18.73,18.754,20800.0
2014-08-18 13:40:00,23.45,23.45,23.43,23.45,65200.0,18.746,18.746,18.73,18.746,65200.0
2014-08-18 13:50:00,23.45,23.45,23.43,23.43,39800.0,18.746,18.746,18.73,18.73,39800.0
2014-08-18 14:00:00,23.43,23.43,23.4,23.4,49600.0,18.73,18.73,18.706,18.706,49600.0
2014-08-18 14:10:00,23.4,23.41,23.38,23.38,52800.0,18.706,18.714,18.69,18.69,52800.0
2014-08-18 14:20:00,23.39,23.4,23.38,23.39,47800.0,18.698,18.706,18.69,18.698,47800.0
2014-08-18 14:30:00,23.39,23.39,23.37,23.39,69800.0,18.698,18.698,18.6821,18.698,69800.0
2014-08-18 14:40:00,23.38,23.41,23.38,23.4,69800.0,18.69,18.714,18.69,18.706,69800.0
2014-08-18 14:50:00,23.4,23.42,23.39,23.42,89200.0,18.706,18.722,18.698,18.722,89200.0
2014-08-18 15:00:00,23.42,23.45,23.41,23.45,102200.0,18.722,18.746,18.714,18.746,102200.0
2014-08-18 15:10:00,23.46,23.48,23.45,23.47,105600.0,18.754,18.77,18.746,18.762,105600.0
2014-08-18 15:20:00,23.48,23.49,23.47,23.48,51800.0,18.77,18.778,18.762,18.77,51800.0
2014-08-18 15:30:00,23.48,23.49,23.47,23.48,94200.0,18.77,18.778,18.762,18.77,94200.0
2014-08-18 15:40:00,23.48,23.5,23.48,23.5,102600.0,18.77,18.786,18.77,18.786,102600.0
2014-08-18 15:50:00,23.52,23.54,23.5,23.52,333600.0,18.802,18.818,18.786,18.802,333600.0
2014-08-19 09:30:00,23.37,23.56,23.34,23.51,121800.0,18.8234,18.9764,18.7992,18.9362,121800.0
2014-08-19 09:40:00,23.5,23.53,23.49,23.53,50400.0,18.9281,18.9523,18.9201,18.9523,50400.0
2014-08-19 09:50:00,23.53,23.55,23.5,23.5,118000.0,18.9523,18.9684,18.9281,18.9281,118000.0
2014-08-19 10:00:00,23.5,23.53,23.48,23.48,116200.0,18.9281,18.9523,18.912,18.912,116200.0
2014-08-19 10:10:00,23.48,23.51,23.48,23.5,33400.0,18.912,18.9362,18.912,18.9281,33400.0
2014-08-19 10:20:00,23.5,23.51,23.44,23.45,34200.0,18.9281,18.9362,18.8798,18.8878,34200.0
2014-08-19 10:30:00,23.46,23.48,23.43,23.48,20600.0,18.8959,18.912,18.8717,18.912,20600.0
2014-08-19 10:40:00,23.48,23.49,23.46,23.49,20600.0,18.912,18.9201,18.8959,18.9201,20600.0
2014-08-19 10:50:00,23.49,23.5,23.47,23.5,38800.0,18.9201,18.9281,18.904,18.9281,38800.0
2014-08-19 11:00:00,23.5,23.5,23.48,23.49,60600.0,18.9281,18.9281,18.912,18.9201,60600.0
2014-08-19 11:10:00,23.49,23.5,23.49,23.5,31400.0,18.9201,18.9281,18.9201,18.9281,31400.0
2014-08-19 11:20:00,23.5,23.53,23.5,23.52,47000.0,18.9281,18.9523,18.9281,18.9442,47000.0
2014-08-19 11:30:00,23.52,23.52,23.5,23.5,41000.0,18.9442,18.9442,18.9281,18.9281,41000.0
2014-08-19 11:40:00,23.5,23.5,23.49,23.49,20000.0,18.9281,18.9281,18.9201,18.9201,20000.0
2014-08-19 11:50:00,23.5,23.52,23.49,23.5,20600.0,18.9281,18.9442,18.9201,18.9281,20600.0
2014-08-19 12:00:00,23.5,23.5,23.49,23.5,14400.0,18.9281,18.9281,18.9201,18.9281,14400.0
2014-08-19 12:10:00,23.5,23.52,23.5,23.52,31400.0,18.9281,18.9442,18.9281,18.9442,31400.0
2014-08-19 12:20:00,23.52,23.54,23.52,23.52,33400.0,18.9442,18.9603,18.9442,18.9442,33400.0
2014-08-19 12:30:00,23.52,23.53,23.51,23.52,12600.0,18.9442,18.9523,18.9362,18.9442,12600.0
2014-08-19 12:40:00,23.52,23.53,23.52,23.53,8200.0,18.9442,18.9523,18.9442,18.9523,8200.0
2014-08-19 12:50:00,23.52,23.53,23.52,23.52,23200.0,18.9442,18.9523,18.9442,18.9442,23200.0
2014-08-19 13:00:00,23.52,23.55,23.52,23.55,97000.0,18.9442,18.9684,18.9442,18.9684,97000.0
2014-08-19 13:10:00,23.55,23.56,23.55,23.55,30000.0,18.9684,18.9764,18.9684,18.9684,30000.0
2014-08-19 13:20:00,23.55,23.55,23.53,23.54,20200.0,18.9684,18.9684,18.9523,18.9603,20200.0
2014-08-19 13:30:00,23.54,23.55,23.52,23.53,25400.0,18.9603,18.9684,18.9442,18.9523,25400.0
2014-08-19 13:40:00,23.54,23.55,23.54,23.55,13800.0,18.9603,18.9684,18.9603,18.9684,13800.0
2014-08-19 13:50:00,23.55,23.55,23.52,23.52,22400.0,18.9684,18.9684,18.9442,18.9442,22400.0
2014-08-19 14:00:00,23.53,23.53,23.52,23.53,24800.0,18.9523,18.9523,18.9442,18.9523,24800.0
2014-08-19 14:10:00,23.53,23.53,23.52,23.53,28000.0,18.9523,18.9523,18.9442,18.9523,28000.0
2014-08-19 14:20:00,23.53,23.54,23.5,23.54,53200.0,18.9523,18.9603,18.9281,18.9603,53200.0
2014-08-19 14:30:00,23.54,23.54,23.53,23.53,22000.0,18.9603,18.9603,18.9523,18.9523,22000.0
2014-08-19 14:40:00,23.54,23.55,23.52,23.54,35200.0,18.9603,18.9684,18.9442,18.9603,35200.0
2014-08-19 14:50:00,23.54,23.55,23.53,23.54,42000.0,18.9603,18.9684,18.9523,18.9603,42000.0
2014-08-19 15:00:00,23.54,23.55,23.53,23.53,52000.0,18.9603,18.9684,18.9523,18.9523,52000.0
2014-08-19 15:10:00,23.53,23.54,23.52,23.52,64600.0,18.9523,18.9603,18.9442,18.9442,64600.0
2014-08-19 15:20:00,23.52,23.53,23.51,23.52,55000.0,18.9442,18.9523,18.9362,18.9442,55000.0
2014-08-19 15:30:00,23.53,23.55,23.53,23.55,114600.0,18.9523,18.9684,18.9523,18.9684,114600.0
2014-08-19 15:40:00,23.55,23.56,23.54,23.54,106800.0,18.9684,18.9764,18.9603,18.9603,106800.0
2014-08-19 15:50:00,23.55,23.55,23.52,23.53,229400.0,18.9684,18.9684,18.9442,18.9523,229400.0
2014-08-20 09:30:00,23.5,23.63,23.5,23.61,78200.0,18.9281,19.0328,18.9281,19.0167,78200.0
2014-08-20 09:40:00,23.6,23.61,23.53,23.55,113000.0,19.0087,19.0167,18.9523,18.9684,113000.0
2014-08-20 09:50:00,23.54,23.56,23.51,23.52,73400.0,18.9603,18.9764,18.9362,18.9442,73400.0
2014-08-20 10:00:00,23.53,23.56,23.51,23.51,40200.0,18.9523,18.9764,18.9362,18.9362,40200.0
2014-08-20 10:10:00,23.5,23.56,23.5,23.54,53000.0,18.9281,18.9764,18.9281,18.9603,53000.0
2014-08-20 10:20:00,23.54,23.55,23.52,23.53,64200.0,18.9603,18.9684,18.9442,18.9523,64200.0
2014-08-20 10:30:00,23.53,23.53,23.5,23.5,32600.0,18.9523,18.9523,18.9281,18.9281,32600.0
2014-08-20 10:40:00,23.49,23.55,23.49,23.54,24600.0,18.9201,18.9684,18.9201,18.9603,24600.0
2014-08-20 10:50:00,23.54,23.57,23.54,23.55,17400.0,18.9603,18.9845,18.9603,18.9684,17400.0
2014-08-20 11:00:00,23.56,23.57,23.54,23.54,17000.0,18.9764,18.9845,18.9603,18.9603,17000.0
2014-08-20 11:10:00,23.54,23.55,23.5,23.5,63000.0,18.9603,18.9684,18.9281,18.9281,63000.0
2014-08-20 11:20:00,23.5,23.52,23.49,23.49,23600.0,18.9281,18.9442,18.9201,18.9201,23600.0
2014-08-20 11:30:00,23.49,23.51,23.49,23.51,35400.0,18.9201,18.9362,18.9201,18.9362,35400.0
2014-08-20 11:40:00,23.51,23.51,23.48,23.48,28000.0,18.9362,18.9362,18.912,18.912,28000.0
2014-08-20 11:50:00,23.49,23.52,23.49,23.51,10800.0,18.9201,18.9442,18.9201,18.9362,10800.0
2014-08-20 12:00:00,23.51,23.52,23.49,23.5,38400.0,18.9362,18.9442,18.9201,18.9281,38400.0
2014-08-20 12:10:00,23.5,23.56,23.5,23.55,31000.0,18.9281,18.9764,18.9281,18.9684,31000.0
2014-08-20 12:20:00,23.55,23.6,23.55,23.6,61000.0,18.9684,19.0087,18.9684,19.0087,61000.0
2014-08-20 12:30:00,23.59,23.6,23.58,23.6,24600.0,19.0006,19.0087,18.9926,19.0087,24600.0
2014-08-20 12:40:00,23.6,23.63,23.6,23.63,95800.0,19.0087,19.0328,19.0087,19.0328,95800.0
2014-08-20 12:50:00,23.63,23.64,23.62,23.63,30200.0,19.0328,19.0409,19.0248,19.0328,30200.0
2014-08-20 13:00:00,23.63,23.64,23.63,23.63,27400.0,19.0328,19.0409,19.0328,19.0328,27400.0
2014-08-20 13:10:00,23.64,23.67,23.64,23.65,49000.0,19.0409,19.065,19.0409,19.0489,49000.0
2014-08-20 13:20:00,23.65,23.68,23.65,23.68,35600.0,19.0489,19.0731,19.0489,19.0731,35600.0
2014-08-20 13:30:00,23.68,23.71,23.68,23.71,42800.0,19.0731,19.0973,19.0731,19.0973,42800.0
2014-08-20 13:40:00,23.71,23.78,23.71,23.72,194400.0,19.0973,19.1536,19.0973,19.1053,194400.0
2014-08-20 13:50:00,23.72,23.74,23.71,23.74,35600.0,19.1053,19.1214,19.0973,19.1214,35600.0
2014-08-20 14:00:00,23.74,23.76,23.71,23.72,73200.0,19.1214,19.1375,19.0973,19.1053,73200.0
2014-08-20 14:10:00,23.73,23.75,23.72,23.74,38800.0,19.1134,19.1295,19.1053,19.1214,38800.0
2014-08-20 14:20:00,23.74,23.78,23.74,23.78,74800.0,19.1214,19.1536,19.1214,19.1536,74800.0
2014-08-20 14:30:00,23.78,23.78,23.75,23.75,119800.0,19.1536,19.1536,19.1295,19.1295,119800.0
2014-08-20 14:40:00,23.75,23.75,23.74,23.75,59400.0,19.1295,19.1295,19.1214,19.1295,59400.0
2014-08-20 14:50:00,23.75,23.78,23.75,23.76,126200.0,19.1295,19.1536,19.1295,19.1375,126200.0
2014-08-20 15:00:00,23.76,23.76,23.74,23.75,86800.0,19.1375,19.1375,19.1214,19.1295,86800.0
2014-08-20 15:10:00,23.75,23.8,23.75,23.8,107000.0,19.1295,19.1698,19.1295,19.1698,107000.0
2014-08-20 15:20:00,23.79,23.8,23.78,23.79,72800.0,19.1617,19.1698,19.1536,19.1617,72800.0
2014-08-20 15:30:00,23.8,23.82,23.8,23.81,60600.0,19.1698,19.1859,19.1698,19.1778,60600.0
2014-08-20 15:40:00,23.81,23.82,23.8,23.81,120800.0,19.1778,19.1859,19.1698,19.1778,120800.0
2014-08-20 15:50:00,23.81,23.82,23.79,23.8,154600.0,19.1778,19.1859,19.1617,19.1698,154600.0
2014-08-21 09:30:00,23.85,23.85,23.7,23.78,97800.0,19.21,19.21,19.0892,19.1536,97800.0
2014-08-21 09:40:00,23.77,23.77,23.72,23.76,41600.0,19.1456,19.1456,19.1053,19.1375,41600.0
2014-08-21 09:50:00,23.77,23.78,23.7,23.7,117600.0,19.1456,19.1536,19.0892,19.0892,117600.0
2014-08-21 10:00:00,23.71,23.74,23.68,23.72,66400.0,19.0973,19.1214,19.0731,19.1053,66400.0
2014-08-21 10:10:00,23.72,23.81,23.72,23.8,52600.0,19.1053,19.1778,19.1053,19.1698,52600.0
2014-08-21 10:20:00,23.81,23.86,23.8,23.86,61200.0,19.1778,19.2181,19.1698,19.2181,61200.0
2014-08-21 10:30:00,23.86,23.89,23.84,23.84,167600.0,19.2181,19.2422,19.202,19.202,167600.0
2014-08-21 10:40:00,23.84,23.88,23.84,23.85,56800.0,19.202,19.2342,19.202,19.21,56800.0
2014-08-21 10:50:00,23.85,23.89,23.85,23.88,20200.0,19.21,19.2422,19.21,19.2342,20200.0
2014-08-21 11:00:00,23.88,23.9,23.87,23.9,35000.0,19.2342,19.2503,19.2261,19.2503,35000.0
2014-08-21 11:10:00,23.89,23.9,23.88,23.9,31200.0,19.2422,19.2503,19.2342,19.2503,31200.0
2014-08-21 11:20:00,23.9,23.91,23.88,23.88,26800.0,19.2503,19.2584,19.2342,19.2342,26800.0
2014-08-21 11:30:00,23.88,23.9,23.88,23.88,21200.0,19.2342,19.2503,19.2342,19.2342,21200.0
2014-08-21 11:40:00,23.89,23.9,23.88,23.88,40800.0,19.2422,19.2503,19.2342,19.2342,40800.0
2014-08-21 11:50:00,23.88,23.9,23.88,23.88,37000.0,19.2342,19.2503,19.2342,19.2342,37000.0
2014-08-21 12:00:00,23.88,23.9,23.88,23.9,31000.0,19.2342,19.2503,19.2342,19.2503,31000.0
2014-08-21 12:10:00,23.9,23.91,23.88,23.91,32200.0,19.2503,19.2584,19.2342,19.2584,32200.0
2014-08-21 12:20:00,23.91,23.91,23.88,23.89,17600.0,19.2584,19.2584,19.2342,19.2422,17600.0
2014-08-21 12:30:00,23.9,23.9,23.88,23.89,12400.0,19.2503,19.2503,19.2342,19.2422,12400.0
2014-08-21 12:40:00,23.9,23.91,23.87,23.88,22000.0,19.2503,19.2584,19.2261,19.2342,22000.0
2014-08-21 12:50:00,23.88,23.88,23.86,23.86,8200.0,19.2342,19.2342,19.2181,19.2181,8200.0
2014-08-21 13:00:00,23.86,23.87,23.86,23.86,32200.0,19.2181,19.2261,19.2181,19.2181,32200.0
2014-08-21 13:10:00,23.86,23.86,23.84,23.84,25800.0,19.2181,19.2181,19.202,19.202,25800.0
2014-08-21 13:20:00,23.84,23.85,23.84,23.84,13600.0,19.202,19.21,19.202,19.202,13600.0
2014-08-21 13:30:00,23.85,23.85,23.84,23.85,18600.0,19.21,19.21,19.202,19.21,18600.0
2014-08-21 13:40:00,23.85,23.85,23.84,23.84,7200.0,19.21,19.21,19.202,19.202,7200.0
2014-08-21 13:50:00,23.84,23.85,23.83,23.84,28800.0,19.202,19.21,19.1939,19.202,28800.0
2014-08-21 14:00:00,23.85,23.86,23.83,23.86,14600.0,19.21,19.2181,19.1939,19.2181,14600.0
2014-08-21 14:10:00,23.86,23.88,23.86,23.88,11600.0,19.2181,19.2342,19.2181,19.2342,11600.0
2014-08-21 14:20:00,23.88,23.89,23.87,23.88,21800.0,19.2342,19.2422,19.2261,19.2342,21800.0
2014-08-21 14:30:00,23.88,23.89,23.88,23.89,21800.0,19.2342,19.2422,19.2342,19.2422,21800.0
2014-08-21 14:40:00,23.89,23.89,23.86,23.88,18400.0,19.2422,19.2422,19.2181,19.2342,18400.0
2014-08-21 14:50:00,23.88,23.89,23.86,23.87,18800.0,19.2342,19.2422,19.2181,19.2261,18800.0
2014-08-21 15:00:00,23.86,23.86,23.85,23.86,27600.0,19.2181,19.2181,19.21,19.2181,27600.0
2014-08-21 15:10:00,23.85,23.86,23.83,23.83,41600.0,19.21,19.2181,19.1939,19.1939,41600.0
2014-08-21 15:20:00,23.83,23.86,23.82,23.86,128400.0,19.1939,19.2181,19.1859,19.2181,128400.0
2014-08-21 15:30:00,23.86,23.88,23.86,23.88,94600.0,19.2181,19.2342,19.2181,19.2342,94600.0
2014-08-21 15:40:00,23.88,23.9,23.87,23.88,165600.0,19.2342,19.2503,19.2261,19.2342,165600.0
2014-08-21 15:50:00,23.89,23.91,23.89,23.9,224800.0,19.2422,19.2584,19.2422,19.2503,224800.0
2014-08-22 09:30:00,23.83,23.87,23.69,23.72,120600.0,19.1939,19.2261,19.0812,19.1053,120600.0
2014-08-22 09:40:00,23.72,23.76,23.71,23.75,37600.0,19.1053,19.1375,19.0973,19.1295,37600.0
2014-08-22 09:50:00,23.75,23.81,23.74,23.81,30400.0,19.1295,19.1778,19.1214,19.1778,30400.0
2014-08-22 10:00:00,23.81,23.93,23.8,23.93,79800.0,19.1778,19.2745,19.1698,19.2745,79800.0
2014-08-22 10:10:00,23.92,23.96,23.92,23.96,42000.0,19.2664,19.2986,19.2664,19.2986,42000.0
2014-08-22 10:20:00,23.95,23.98,23.95,23.97,43400.0,19.2906,19.3147,19.2906,19.3067,43400.0
2014-08-22 10:30:00,23.97,23.99,23.95,23.97,39800.0,19.3067,19.3228,19.2906,19.3067,39800.0
2014-08-22 10:40:00,23.97,23.97,23.92,23.93,18400.0,19.3067,19.3067,19.2664,19.2745,18400.0
2014-08-22 10:50:00,23.93,23.93,23.88,23.9,40000.0,19.2745,19.2745,19.2342,19.2503,40000.0
2014-08-22 11:00:00,23.89,23.89,23.86,23.89,33000.0,19.2422,19.2422,19.2181,19.2422,33000.0
2014-08-22 11:10:00,23.88,23.9,23.88,23.89,13200.0,19.2342,19.2503,19.2342,19.2422,13200.0
2014-08-22 11:20:00,23.88,23.9,23.86,23.9,21400.0,19.2342,19.2503,19.2181,19.2503,21400.0
2014-08-22 11:30:00,23.89,23.9,23.88,23.88,13200.0,19.2422,19.2503,19.2342,19.2342,13200.0
2014-08-22 11:40:00,23.87,23.87,23.83,23.83,25200.0,19.2261,19.2261,19.1939,19.1939,25200.0
2014-08-22 11:50:00,23.83,23.85,23.83,23.83,24800.0,19.1939,19.21,19.1939,19.1939,24800.0
2014-08-22 12:00:00,23.84,23.84,23.8,23.8,179800.0,19.202,19.202,19.1698,19.1698,179800.0
2014-08-22 12:10:00,23.8,23.81,23.79,23.79,18200.0,19.1698,19.1778,19.1617,19.1617,18200.0
2014-08-22 12:20:00,23.8,23.83,23.79,23.82,18600.0,19.1698,19.1939,19.1617,19.1859,18600.0
2014-08-22 12:30:00,23.82,23.83,23.81,23.82,10600.0,19.1859,19.1939,19.1778,19.1859,10600.0
2014-08-22 12:40:00,23.82,23.83,23.8,23.82,17800.0,19.1859,19.1939,19.1698,19.1859,17800.0
2014-08-22 12:50:00,23.83,23.83,23.81,23.82,25600.0,19.1939,19.1939,19.1778,19.1859,25600.0
2014-08-22 13:00:00,23.82,23.82,23.81,23.81,15000.0,19.1859,19.1859,19.1778,19.1778,15000.0
2014-08-22 13:10:00,23.8,23.81,23.8,23.81,19600.0,19.1698,19.1778,19.1698,19.1778,19600.0
2014-08-22 13:20:00,23.81,23.82,23.8,23.82,12600.0,19.1778,19.1859,19.1698,19.1859,12600.0
2014-08-22 13:30:00,23.82,23.84,23.81,23.84,19200.0,19.1859,19.202,19.1778,19.202,19200.0
2014-08-22 13:40:00,23.84,23.86,23.83,23.84,13000.0,19.202,19.2181,19.1939,19.202,13000.0
2014-08-22 13:50:00,23.84,23.86,23.84,23.86,17800.0,19.202,19.2181,19.202,19.2181,17800.0
2014-08-22 14:00:00,23.86,23.86,23.83,23.84,13200.0,19.2181,19.2181,19.1939,19.202,13200.0
2014-08-22 14:10:00,23.84,23.86,23.83,23.85,23200.0,19.202,19.2181,19.1939,19.21,23200.0
2014-08-22 14:20:00,23.84,23.86,23.84,23.85,32800.0,19.202,19.2181,19.202,19.21,32800.0
2014-08-22 14:30:00,23.84,23.91,23.83,23.91,140400.0,19.202,19.2584,19.1939,19.2584,140400.0
2014-08-22 14:40:00,23.91,23.92,23.9,23.92,35600.0,19.2584,19.2664,19.2503,19.2664,35600.0
2014-08-22 14:50:00,23.92,23.93,23.9,23.9,32200.0,19.2664,19.2745,19.2503,19.2503,32200.0
2014-08-22 15:00:00,23.91,23.93,23.9,23.92,34200.0,19.2584,19.2745,19.2503,19.2664,34200.0
2014-08-22 15:10:00,23.93,23.93,23.92,23.92,57000.0,19.2745,19.2745,19.2664,19.2664,57000.0
2014-08-22 15:20:00,23.92,23.93,23.91,23.92,81800.0,19.2664,19.2745,19.2584,19.2664,81800.0
2014-08-22 15:30:00,23.92,23.92,23.91,23.91,44000.0,19.2664,19.2664,19.2584,19.2584,44000.0
2014-08-22 15:40:00,23.91,23.92,23.88,23.89,97600.0,19.2584,19.2664,19.2342,19.2422,97600.0
2014-08-22 15:50:00,23.89,23.9,23.88,23.89,158600.0,19.2422,19.2503,19.2342,19.2422,158600.0
2014-08-25 09:30:00,24.0,24.0,23.92,23.95,68600.0,19.3308,19.3308,19.2664,19.2906,68600.0
2014-08-25 09:40:00,23.95,23.97,23.9,23.93,52000.0,19.2906,19.3067,19.2503,19.2745,52000.0
2014-08-25 09:50:00,23.94,23.97,23.93,23.97,41600.0,19.2825,19.3067,19.2745,19.3067,41600.0
2014-08-25 10:00:00,23.96,23.96,23.91,23.93,36400.0,19.2986,19.2986,19.2584,19.2745,36400.0
2014-08-25 10:10:00,23.93,23.95,23.91,23.92,42800.0,19.2745,19.2906,19.2584,19.2664,42800.0
2014-08-25 10:20:00,23.92,23.93,23.91,23.92,31600.0,19.2664,19.2745,19.2584,19.2664,31600.0
2014-08-25 10:30:00,23.92,23.96,23.91,23.96,34000.0,19.2664,19.2986,19.2584,19.2986,34000.0
2014-08-25 10:40:00,23.95,23.96,23.93,23.95,33800.0,19.2906,19.2986,19.2745,19.2906,33800.0
2014-08-25 10:50:00,23.95,23.97,23.94,23.94,24600.0,19.2906,19.3067,19.2825,19.2825,24600.0
2014-08-25 11:00:00,23.95,23.95,23.93,23.94,34800.0,19.2906,19.2906,19.2745,19.2825,34800.0
2014-08-25 11:10:00,23.94,23.96,23.93,23.93,26200.0,19.2825,19.2986,19.2745,19.2745,26200.0
2014-08-25 11:20:00,23.93,23.93,23.92,23.93,34000.0,19.2745,19.2745,19.2664,19.2745,34000.0
2014-08-25 11:30:00,23.93,23.95,23.92,23.92,63600.0,19.2745,19.2906,19.2664,19.2664,63600.0
2014-08-25 11:40:00,23.92,23.92,23.9,23.92,19800.0,19.2664,19.2664,19.2503,19.2664,19800.0
2014-08-25 11:50:00,23.92,23.92,23.89,23.9,21200.0,19.2664,19.2664,19.2422,19.2503,21200.0
2014-08-25 12:00:00,23.9,23.9,23.89,23.89,38400.0,19.2503,19.2503,19.2422,19.2422,38400.0
2014-08-25 12:10:00,23.89,23.92,23.89,23.92,46600.0,19.2422,19.2664,19.2422,19.2664,46600.0
2014-08-25 12:20:00,23.92,23.92,23.87,23.88,26600.0,19.2664,19.2664,19.2261,19.2342,26600.0
2014-08-25 12:30:00,23.88,23.89,23.86,23.89,26400.0,19.2342,19.2422,19.2181,19.2422,26400.0
2014-08-25 12:40:00,23.88,23.9,23.88,23.89,13400.0,19.2342,19.2503,19.2342,19.2422,13400.0
2014-08-25 12:50:00,23.89,23.9,23.87,23.88,12400.0,19.2422,19.2503,19.2261,19.2342,12400.0
2014-08-25 13:00:00,23.88,23.88,23.84,23.85,21600.0,19.2342,19.2342,19.202,19.21,21600.0
2014-08-25 13:10:00,23.85,23.88,23.85,23.86,11600.0,19.21,19.2342,19.21,19.2181,11600.0
2014-08-25 13:20:00,23.86,23.88,23.86,23.86,13600.0,19.2181,19.2342,19.2181,19.2181,13600.0
2014-08-25 13:30:00,23.86,23.87,23.85,23.86,11200.0,19.2181,19.2261,19.21,19.2181,11200.0
2014-08-25 13:40:00,23.86,23.86,23.83,23.83,12800.0,19.2181,19.2181,19.1939,19.1939,12800.0
2014-08-25 13:50:00,23.83,23.86,23.83,23.86,14600.0,19.1939,19.2181,19.1939,19.2181,14600.0
2014-08-25 14:00:00,23.86,23.86,23.85,23.86,24000.0,19.2181,19.2181,19.21,19.2181,24000.0
2014-08-25 14:10:00,23.86,23.86,23.84,23.85,20400.0,19.2181,19.2181,19.202,19.21,20400.0
2014-08-25 14:20:00,23.85,23.86,23.81,23.81,15600.0,19.21,19.2181,19.1778,19.1778,15600.0
2014-08-25 14:30:00,23.81,23.82,23.79,23.81,42800.0,19.1778,19.1859,19.1617,19.1778,42800.0
2014-08-25 14:40:00,23.81,23.82,23.8,23.82,26600.0,19.1778,19.1859,19.1698,19.1859,26600.0
2014-08-25 14:50:00,23.82,23.83,23.82,23.83,20600.0,19.1859,19.1939,19.1859,19.1939,20600.0
2014-08-25 15:00:00,23.83,23.84,23.83,23.83,26400.0,19.1939,19.202,19.1939,19.1939,26400.0
2014-08-25 15:10:00,23.83,23.85,23.82,23.84,36400.0,19.1939,19.21,19.1859,19.202,36400.0
2014-08-25 15:20:00,23.84,23.85,23.83,23.84,30200.0,19.202,19.21,19.1939,19.202,30200.0
2014-08-25 15:30:00,23.85,23.86,23.84,23.85,32400.0,19.21,19.2181,19.202,19.21,32400.0
2014-08-25 15:40:00,23.85,23.88,23.85,23.86,49600.0,19.21,19.2342,19.21,19.2181,49600.0
2014-08-25 15:50:00,23.86,23.86,23.85,23.86,116000.0,19.2181,19.2181,19.21,19.2181,116000.0
2014-08-26 09:30:00,23.81,23.97,23.81,23.93,79200.0,19.1778,19.3067,19.1778,19.2745,79200.0
2014-08-26 09:40:00,23.93,23.95,23.88,23.95,51200.0,19.2745,19.2906,19.2342,19.2906,51200.0
2014-08-26 09:50:00,23.95,23.97,23.91,23.97,40200.0,19.2906,19.3067,19.2584,19.3067,40200.0
2014-08-26 10:00:00,23.97,23.98,23.88,23.9,28200.0,19.3067,19.3147,19.2342,19.2503,28200.0
2014-08-26 10:10:00,23.9,23.92,23.89,23.91,11800.0,19.2503,19.2664,19.2422,19.2584,11800.0
2014-08-26 10:20:00,23.89,23.91,23.87,23.9,28800.0,19.2422,19.2584,19.2261,19.2503,28800.0
2014-08-26 10:30:00,23.9,23.92,23.89,23.92,18600.0,19.2503,19.2664,19.2422,19.2664,18600.0
2014-08-26 10:40:00,23.92,23.96,23.92,23.96,23200.0,19.2664,19.2986,19.2664,19.2986,23200.0
2014-08-26 10:50:00,23.96,23.98,23.96,23.98,22800.0,19.2986,19.3147,19.2986,19.3147,22800.0
2014-08-26 11:00:00,23.98,24.0,23.98,24.0,32000.0,19.3147,19.3308,19.3147,19.3308,32000.0
2014-08-26 11:10:00,23.99,24.0,23.98,23.98,17000.0,19.3228,19.3308,19.3147,19.3147,17000.0
2014-08-26 11:20:00,23.99,23.99,23.97,23.99,16400.0,19.3228,19.3228,19.3067,19.3228,16400.0
2014-08-26 11:30:00,23.99,24.0,23.96,23.98,35600.0,19.3228,19.3308,19.2986,19.3147,35600.0
2014-08-26 11:40:00,23.98,23.99,23.96,23.99,19800.0,19.3147,19.3228,19.2986,19.3228,19800.0
2014-08-26 11:50:00,23.99,24.0,23.97,23.97,16800.0,19.3228,19.3308,19.3067,19.3067,16800.0
2014-08-26 12:00:00,23.98,23.99,23.97,23.98,30800.0,19.3147,19.3228,19.3067,19.3147,30800.0
2014-08-26 12:10:00,23.99,23.99,23.98,23.99,19200.0,19.3228,19.3228,19.3147,19.3228,19200.0
2014-08-26 12:20:00,23.99,23.99,23.98,23.98,23200.0,19.3228,19.3228,19.3147,19.3147,23200.0
2014-08-26 12:30:00,23.98,23.98,23.97,23.97,14800.0,19.3147,19.3147,19.3067,19.3067,14800.0
2014-08-26 12:40:00,23.96,23.97,23.95,23.96,17600.0,19.2986,19.3067,19.2906,19.2986,17600.0
2014-08-26 12:50:00,23.96,23.97,23.96,23.96,16400.0,19.2986,19.3067,19.2986,19.2986,16400.0
2014-08-26 13:00:00,23.96,23.98,23.94,23.96,22600.0,19.2986,19.3147,19.2825,19.2986,22600.0
2014-08-26 13:10:00,23.96,23.97,23.96,23.97,17200.0,19.2986,19.3067,19.2986,19.3067,17200.0
2014-08-26 13:20:00,23.98,23.98,23.95,23.95,18400.0,19.3147,19.3147,19.2906,19.2906,18400.0
2014-08-26 13:30:00,23.95,23.96,23.92,23.92,14600.0,19.2906,19.2986,19.2664,19.2664,14600.0
2014-08-26 13:40:00,23.92,23.93,23.91,23.91,14400.0,19.2664,19.2745,19.2584,19.2584,14400.0
2014-08-26 13:50:00,23.91,23.92,23.9,23.92,10600.0,19.2584,19.2664,19.2503,19.2664,10600.0
2014-08-26 14:00:00,23.92,23.93,23.92,23.92,17200.0,19.2664,19.2745,19.2664,19.2664,17200.0
2014-08-26 14:10:00,23.92,23.93,23.91,23.93,18200.0,19.2664,19.2745,19.2584,19.2745,18200.0
2014-08-26 14:20:00,23.93,23.93,23.93,23.93,9400.0,19.2745,19.2745,19.2745,19.2745,9400.0
2014-08-26 14:30:00,23.92,23.93,23.91,23.93,12000.0,19.2664,19.2745,19.2584,19.2745,12000.0
2014-08-26 14:40:00,23.93,23.93,23.92,23.93,12000.0,19.2745,19.2745,19.2664,19.2745,12000.0
2014-08-26 14:50:00,23.93,23.93,23.91,23.92,14400.0,19.2745,19.2745,19.2584,19.2664,14400.0
2014-08-26 15:00:00,23.92,23.93,23.91,23.91,11400.0,19.2664,19.2745,19.2584,19.2584,11400.0
2014-08-26 15:10:00,23.91,23.91,23.9,23.91,22400.0,19.2584,19.2584,19.2503,19.2584,22400.0
2014-08-26 15:20:00,23.91,23.92,23.9,23.92,22400.0,19.2584,19.2664,19.2503,19.2664,22400.0
2014-08-26 15:30:00,23.92,23.93,23.91,23.92,28600.0,19.2664,19.2745,19.2584,19.2664,28600.0
2014-08-26 15:40:00,23.92,23.93,23.92,23.92,21400.0,19.2664,19.2745,19.2664,19.2664,21400.0
2014-08-26 15:50:00,23.92,23.93,23.91,23.92,104400.0,19.2664,19.2745,19.2584,19.2664,104400.0
2014-08-27 09:30:00,23.93,23.97,23.83,23.89,41800.0,19.2745,19.3067,19.1939,19.2422,41800.0
2014-08-27 09:40:00,23.86,23.87,23.76,23.77,66800.0,19.2181,19.2261,19.1375,19.1456,66800.0
2014-08-27 09:50:00,23.77,23.77,23.73,23.73,33200.0,19.1456,19.1456,19.1134,19.1134,33200.0
2014-08-27 10:00:00,23.73,23.77,23.71,23.72,31200.0,19.1134,19.1456,19.0973,19.1053,31200.0
2014-08-27 10:10:00,23.71,23.73,23.67,23.7,42800.0,19.0973,19.1134,19.065,19.0892,42800.0
2014-08-27 10:20:00,23.69,23.72,23.68,23.68,34000.0,19.0812,19.1053,19.0731,19.0731,34000.0
2014-08-27 10:30:00,23.68,23.69,23.67,23.67,46000.0,19.0731,19.0812,19.065,19.065,46000.0
2014-08-27 10:40:00,23.67,23.7,23.67,23.69,32600.0,19.065,19.0892,19.065,19.0812,32600.0
2014-08-27 10:50:00,23.7,23.7,23.68,23.7,50800.0,19.0892,19.0892,19.0731,19.0892,50800.0
2014-08-27 11:00:00,23.7,23.73,23.7,23.73,47600.0,19.0892,19.1134,19.0892,19.1134,47600.0
2014-08-27 11:10:00,23.73,23.75,23.72,23.74,31800.0,19.1134,19.1295,19.1053,19.1214,31800.0
2014-08-27 11:20:00,23.75,23.75,23.72,23.74,20600.0,19.1295,19.1295,19.1053,19.1214,20600.0
2014-08-27 11:30:00,23.74,23.8,23.74,23.8,25600.0,19.1214,19.1698,19.1214,19.1698,25600.0
2014-08-27 11:40:00,23.8,23.81,23.8,23.8,21200.0,19.1698,19.1778,19.1698,19.1698,21200.0
2014-08-27 11:50:00,23.8,23.82,23.8,23.81,19200.0,19.1698,19.1859,19.1698,19.1778,19200.0
2014-08-27 12:00:00,23.81,23.83,23.79,23.79,30600.0,19.1778,19.1939,19.1617,19.1617,30600.0
2014-08-27 12:10:00,23.78,23.8,23.78,23.8,14600.0,19.1536,19.1698,19.1536,19.1698,14600.0
2014-08-27 12:20:00,23.8,23.83,23.8,23.83,43000.0,19.1698,19.1939,19.1698,19.1939,43000.0
2014-08-27 12:30:00,23.83,23.84,23.83,23.84,10000.0,19.1939,19.202,19.1939,19.202,10000.0
2014-08-27 12:40:00,23.84,23.86,23.83,23.83,18800.0,19.202,19.2181,19.1939,19.1939,18800.0
2014-08-27 12:50:00,23.83,23.84,23.83,23.83,11800.0,19.1939,19.202,19.1939,19.1939,11800.0
2014-08-27 13:00:00,23.83,23.83,23.81,23.81,12200.0,19.1939,19.1939,19.1778,19.1778,12200.0
2014-08-27 13:10:00,23.82,23.83,23.82,23.83,7200.0,19.1859,19.1939,19.1859,19.1939,7200.0
2014-08-27 13:20:00,23.82,23.83,23.82,23.83,9000.0,19.1859,19.1939,19.1859,19.1939,9000.0
2014-08-27 13:30:00,23.83,23.85,23.81,23.84,41000.0,19.1939,19.21,19.1778,19.202,41000.0
2014-08-27 13:40:00,23.84,23.84,23.81,23.82,12600.0,19.202,19.202,19.1778,19.1859,12600.0
2014-08-27 13:50:00,23.82,23.84,23.82,23.84,15600.0,19.1859,19.202,19.1859,19.202,15600.0
2014-08-27 14:00:00,23.84,23.84,23.82,23.84,18200.0,19.202,19.202,19.1859,19.202,18200.0
2014-08-27 14:10:00,23.84,23.91,23.84,23.87,44600.0,19.202,19.2584,19.202,19.2261,44600.0
2014-08-27 14:20:00,23.88,23.88,23.86,23.86,5400.0,19.2342,19.2342,19.2181,19.2181,5400.0
2014-08-27 14:30:00,23.86,23.87,23.85,23.86,19600.0,19.2181,19.2261,19.21,19.2181,19600.0
2014-08-27 14:40:00,23.86,23.86,23.82,23.83,19200.0,19.2181,19.2181,19.1859,19.1939,19200.0
2014-08-27 14:50:00,23.82,23.84,23.82,23.82,21400.0,19.1859,19.202,19.1859,19.1859,21400.0
2014-08-27 15:00:00,23.81,23.81,23.79,23.81,19200.0,19.1778,19.1778,19.1617,19.1778,19200.0
2014-08-27 15:10:00,23.81,23.82,23.8,23.82,37000.0,19.1778,19.1859,19.1698,19.1859,37000.0
2014-08-27 15:20:00,23.83,23.83,23.82,23.82,26400.0,19.1939,19.1939,19.1859,19.1859,26400.0
2014-08-27 15:30:00,23.82,23.82,23.81,23.82,31200.0,19.1859,19.1859,19.1778,19.1859,31200.0
2014-08-27 15:40:00,23.82,23.83,23.82,23.83,34800.0,19.1859,19.1939,19.1859,19.1939,34800.0
2014-08-27 15:50:00,23.83,23.84,23.82,23.83,72600.0,19.1939,19.202,19.1859,19.1939,72600.0
2014-08-28 09:30:00,23.73,23.83,23.68,23.81,63800.0,19.1134,19.1939,19.0731,19.1778,63800.0
2014-08-28 09:40:00,23.8,23.83,23.78,23.82,27000.0,19.1698,19.1939,19.1536,19.1859,27000.0
2014-08-28 09:50:00,23.83,23.9,23.83,23.89,65800.0,19.1939,19.2503,19.1939,19.2422,65800.0
2014-08-28 10:00:00,23.9,23.91,23.86,23.9,44200.0,19.2503,19.2584,19.2181,19.2503,44200.0
2014-08-28 10:10:00,23.9,23.91,23.83,23.84,51000.0,19.2503,19.2584,19.1939,19.202,51000.0
2014-08-28 10:20:00,23.84,23.85,23.83,23.85,24800.0,19.202,19.21,19.1939,19.21,24800.0
2014-08-28 10:30:00,23.85,23.88,23.84,23.85,31600.0,19.21,19.2342,19.202,19.21,31600.0
2014-08-28 10:40:00,23.85,23.91,23.84,23.89,26600.0,19.21,19.2584,19.202,19.2422,26600.0
2014-08-28 10:50:00,23.89,23.97,23.89,23.91,104600.0,19.2422,19.3067,19.2422,19.2584,104600.0
2014-08-28 11:00:00,23.91,23.92,23.9,23.9,19200.0,19.2584,19.2664,19.2503,19.2503,19200.0
2014-08-28 11:10:00,23.9,23.92,23.89,23.9,23000.0,19.2503,19.2664,19.2422,19.2503,23000.0
2014-08-28 11:20:00,23.89,23.91,23.89,23.91,21000.0,19.2422,19.2584,19.2422,19.2584,21000.0
2014-08-28 11:30:00,23.91,23.92,23.89,23.92,30000.0,19.2584,19.2664,19.2422,19.2664,30000.0
2014-08-28 11:40:00,23.91,23.93,23.9,23.93,8800.0,19.2584,19.2745,19.2503,19.2745,8800.0
2014-08-28 11:50:00,23.92,23.93,23.9,23.9,19000.0,19.2664,19.2745,19.2503,19.2503,19000.0
2014-08-28 12:00:00,23.91,23.92,23.9,23.92,16800.0,19.2584,19.2664,19.2503,19.2664,16800.0
2014-08-28 12:10:00,23.92,23.95,23.91,23.93,22800.0,19.2664,19.2906,19.2584,19.2745,22800.0
2014-08-28 12:20:00,23.93,23.95,23.92,23.95,21200.0,19.2745,19.2906,19.2664,19.2906,21200.0
2014-08-28 12:30:00,23.95,23.97,23.93,23.95,50400.0,19.2906,19.3067,19.2745,19.2906,50400.0
2014-08-28 12:40:00,23.95,23.98,23.95,23.96,23000.0,19.2906,19.3147,19.2906,19.2986,23000.0
2014-08-28 12:50:00,23.95,23.95,23.91,23.92,20800.0,19.2906,19.2906,19.2584,19.2664,20800.0
2014-08-28 13:00:00,23.92,23.93,23.9,23.93,38600.0,19.2664,19.2745,19.2503,19.2745,38600.0
2014-08-28 13:10:00,23.93,23.95,23.92,23.93,16800.0,19.2745,19.2906,19.2664,19.2745,16800.0
2014-08-28 13:20:00,23.93,23.95,23.92,23.95,9400.0,19.2745,19.2906,19.2664,19.2906,9400.0
2014-08-28 13:30:00,23.95,23.96,23.95,23.95,13000.0,19.2906,19.2986,19.2906,19.2906,13000.0
2014-08-28 13:40:00,23.96,23.98,23.95,23.98,22600.0,19.2986,19.3147,19.2906,19.3147,22600.0
2014-08-28 13:50:00,23.99,24.02,23.99,24.02,52200.0,19.3228,19.347,19.3228,19.347,52200.0
2014-08-28 14:00:00,24.02,24.03,24.01,24.02,41600.0,19.347,19.355,19.3389,19.347,41600.0
2014-08-28 14:10:00,24.02,24.02,24.0,24.0,11800.0,19.347,19.347,19.3308,19.3308,11800.0
2014-08-28 14:20:00,24.01,24.01,23.99,24.0,23200.0,19.3389,19.3389,19.3228,19.3308,23200.0
2014-08-28 14:30:00,24.0,24.04,24.0,24.03,38400.0,19.3308,19.3631,19.3308,19.355,38400.0
2014-08-28 14:40:00,24.04,24.04,24.01,24.01,28000.0,19.3631,19.3631,19.3389,19.3389,28000.0
2014-08-28 14:50:00,24.02,24.02,24.0,24.0,36400.0,19.347,19.347,19.3308,19.3308,36400.0
2014-08-28 15:00:00,24.0,24.02,24.0,24.01,30400.0,19.3308,19.347,19.3308,19.3389,30400.0
2014-08-28 15:10:00,24.01,24.02,23.99,24.01,35600.0,19.3389,19.347,19.3228,19.3389,35600.0
2014-08-28 15:20:00,24.02,24.03,24.0,24.0,36000.0,19.347,19.355,19.3308,19.3308,36000.0
2014-08-28 15:30:00,24.0,24.0,23.98,23.99,57800.0,19.3308,19.3308,19.3147,19.3228,57800.0
2014-08-28 15:40:00,23.99,24.03,23.99,24.02,64000.0,19.3228,19.355,19.3228,19.347,64000.0
2014-08-28 15:50:00,24.02,24.02,24.0,24.01,197400.0,19.347,19.347,19.3308,19.3389,197400.0
2014-08-29 09:30:00,24.15,24.44,24.12,24.4,279200.0,19.4517,19.6852,19.4275,19.653,279200.0
2014-08-29 09:40:00,24.38,24.38,24.25,24.25,53000.0,19.6369,19.6369,19.5322,19.5322,53000.0
2014-08-29 09:50:00,24.25,24.3,24.22,24.3,68200.0,19.5322,19.5725,19.508,19.5725,68200.0
2014-08-29 10:00:00,24.3,24.35,24.27,24.29,110800.0,19.5725,19.6128,19.5483,19.5644,110800.0
2014-08-29 10:10:00,24.27,24.3,24.22,24.28,68000.0,19.5483,19.5725,19.508,19.5564,68000.0
2014-08-29 10:20:00,24.28,24.32,24.21,24.25,197400.0,19.5564,19.5886,19.5,19.5322,197400.0
2014-08-29 10:30:00,24.24,24.24,24.17,24.18,84800.0,19.5242,19.5242,19.4678,19.4758,84800.0
2014-08-29 10:40:00,24.17,24.19,24.15,24.17,51200.0,19.4678,19.4839,19.4517,19.4678,51200.0
2014-08-29 10:50:00,24.17,24.19,24.16,24.18,45400.0,19.4678,19.4839,19.4597,19.4758,45400.0
2014-08-29 11:00:00,24.18,24.22,24.17,24.22,80400.0,19.4758,19.508,19.4678,19.508,80400.0
2014-08-29 11:10:00,24.22,24.25,24.21,24.21,33600.0,19.508,19.5322,19.5,19.5,33600.0
2014-08-29 11:20:00,24.21,24.25,24.21,24.23,37800.0,19.5,19.5322,19.5,19.5161,37800.0
2014-08-29 11:30:00,24.24,24.28,24.24,24.27,22200.0,19.5242,19.5564,19.5242,19.5483,22200.0
2014-08-29 11:40:00,24.27,24.29,24.25,24.28,48800.0,19.5483,19.5644,19.5322,19.5564,48800.0
2014-08-29 11:50:00,24.28,24.29,24.25,24.29,61800.0,19.5564,19.5644,19.5322,19.5644,61800.0
2014-08-29 12:00:00,24.28,24.29,24.27,24.28,17800.0,19.5564,19.5644,19.5483,19.5564,17800.0
2014-08-29 12:10:00,24.28,24.28,24.25,24.27,30200.0,19.5564,19.5564,19.5322,19.5483,30200.0
2014-08-29 12:20:00,24.27,24.28,24.26,24.28,23400.0,19.5483,19.5564,19.5403,19.5564,23400.0
2014-08-29 12:30:00,24.28,24.28,24.26,24.27,18600.0,19.5564,19.5564,19.5403,19.5483,18600.0
2014-08-29 12:40:00,24.27,24.28,24.26,24.28,28000.0,19.5483,19.5564,19.5403,19.5564,28000.0
2014-08-29 12:50:00,24.28,24.3,24.28,24.3,22800.0,19.5564,19.5725,19.5564,19.5725,22800.0
2014-08-29 13:00:00,24.3,24.32,24.3,24.32,29000.0,19.5725,19.5886,19.5725,19.5886,29000.0
2014-08-29 13:10:00,24.32,24.34,24.31,24.32,49000.0,19.5886,19.6047,19.5805,19.5886,49000.0
2014-08-29 13:20:00,24.32,24.36,24.3,24.33,128000.0,19.5886,19.6208,19.5725,19.5966,128000.0
2014-08-29 13:30:00,24.33,24.34,24.31,24.33,23400.0,19.5966,19.6047,19.5805,19.5966,23400.0
2014-08-29 13:40:00,24.33,24.36,24.31,24.36,41000.0,19.5966,19.6208,19.5805,19.6208,41000.0
2014-08-29 13:50:00,24.36,24.36,24.35,24.35,25000.0,19.6208,19.6208,19.6128,19.6128,25000.0
2014-08-29 14:00:00,24.35,24.39,24.35,24.38,101200.0,19.6128,19.645,19.6128,19.6369,101200.0
2014-08-29 14:10:00,24.38,24.39,24.36,24.36,32400.0,19.6369,19.645,19.6208,19.6208,32400.0
2014-08-29 14:20:00,24.37,24.39,24.36,24.39,40200.0,19.6289,19.645,19.6208,19.645,40200.0
2014-08-29 14:30:00,24.38,24.39,24.38,24.38,27600.0,19.6369,19.645,19.6369,19.6369,27600.0
2014-08-29 14:40:00,24.38,24.39,24.36,24.36,57600.0,19.6369,19.645,19.6208,19.6208,57600.0
2014-08-29 14:50:00,24.36,24.36,24.35,24.35,33400.0,19.6208,19.6208,19.6128,19.6128,33400.0
2014-08-29 15:00:00,24.35,24.36,24.33,24.33,43800.0,19.6128,19.6208,19.5966,19.5966,43800.0
2014-08-29 15:10:00,24.33,24.34,24.33,24.33,35800.0,19.5966,19.6047,19.5966,19.5966,35800.0
2014-08-29 15:20:00,24.33,24.33,24.32,24.33,39000.0,19.5966,19.5966,19.5886,19.5966,39000.0
2014-08-29 15:30:00,24.33,24.35,24.33,24.35,46200.0,19.5966,19.6128,19.5966,19.6128,46200.0
2014-08-29 15:40:00,24.35,24.39,24.35,24.39,80200.0,19.6128,19.645,19.6128,19.645,80200.0
2014-08-29 15:50:00,24.39,24.43,24.39,24.41,461800.0,19.645,19.6772,19.645,19.6611,461800.0
2014-09-02 09:30:00,24.47,24.5,24.4,24.42,103400.0,19.7094,19.7336,19.653,19.6691,103400.0
2014-09-02 09:40:00,24.43,24.46,24.39,24.43,34200.0,19.6772,19.7014,19.645,19.6772,34200.0
2014-09-02 09:50:00,24.43,24.46,24.41,24.42,43400.0,19.6772,19.7014,19.6611,19.6691,43400.0
2014-09-02 10:00:00,24.43,24.44,24.39,24.41,61800.0,19.6772,19.6852,19.645,19.6611,61800.0
2014-09-02 10:10:00,24.42,24.46,24.41,24.43,58400.0,19.6691,19.7014,19.6611,19.6772,58400.0
2014-09-02 10:20:00,24.43,24.5,24.43,24.5,112000.0,19.6772,19.7336,19.6772,19.7336,112000.0
2014-09-02 10:30:00,24.49,24.5,24.46,24.47,78400.0,19.7255,19.7336,19.7014,19.7094,78400.0
2014-09-02 10:40:00,24.47,24.5,24.47,24.47,70000.0,19.7094,19.7336,19.7094,19.7094,70000.0
2014-09-02 10:50:00,24.47,24.47,24.43,24.47,34200.0,19.7094,19.7094,19.6772,19.7094,34200.0
2014-09-02 11:00:00,24.47,24.47,24.41,24.41,35000.0,19.7094,19.7094,19.6611,19.6611,35000.0
2014-09-02 11:10:00,24.41,24.43,24.36,24.38,45000.0,19.6611,19.6772,19.6208,19.6369,45000.0
2014-09-02 11:20:00,24.36,24.39,24.36,24.38,29600.0,19.6208,19.645,19.6208,19.6369,29600.0
2014-09-02 11:30:00,24.38,24.4,24.38,24.39,56200.0,19.6369,19.653,19.6369,19.645,56200.0
2014-09-02 11:40:00,24.39,24.41,24.33,24.34,53200.0,19.645,19.6611,19.5966,19.6047,53200.0
2014-09-02 11:50:00,24.34,24.34,24.31,24.31,20000.0,19.6047,19.6047,19.5805,19.5805,20000.0
2014-09-02 12:00:00,24.32,24.32,24.3,24.3,16600.0,19.5886,19.5886,19.5725,19.5725,16600.0
2014-09-02 12:10:00,24.3,24.33,24.3,24.33,26200.0,19.5725,19.5966,19.5725,19.5966,26200.0
2014-09-02 12:20:00,24.33,24.33,24.32,24.33,14400.0,19.5966,19.5966,19.5886,19.5966,14400.0
2014-09-02 12:30:00,24.32,24.32,24.29,24.29,31400.0,19.5886,19.5886,19.5644,19.5644,31400.0
2014-09-02 12:40:00,24.29,24.31,24.27,24.29,18400.0,19.5644,19.5805,19.5483,19.5644,18400.0
2014-09-02 12:50:00,24.29,24.29,24.26,24.26,10800.0,19.5644,19.5644,19.5403,19.5403,10800.0
2014-09-02 13:00:00,24.25,24.28,24.24,24.28,23600.0,19.5322,19.5564,19.5242,19.5564,23600.0
2014-09-02 13:10:00,24.28,24.3,24.27,24.28,19600.0,19.5564,19.5725,19.5483,19.5564,19600.0
2014-09-02 13:20:00,24.28,24.29,24.26,24.27,17200.0,19.5564,19.5644,19.5403,19.5483,17200.0
2014-09-02 13:30:00,24.27,24.27,24.22,24.25,52000.0,19.5483,19.5483,19.508,19.5322,52000.0
2014-09-02 13:40:00,24.25,24.27,24.25,24.26,23600.0,19.5322,19.5483,19.5322,19.5403,23600.0
2014-09-02 13:50:00,24.27,24.31,24.27,24.29,43400.0,19.5483,19.5805,19.5483,19.5644,43400.0
2014-09-02 14:00:00,24.29,24.3,24.28,24.28,106000.0,19.5644,19.5725,19.5564,19.5564,106000.0
2014-09-02 14:10:00,24.28,24.28,24.26,24.27,30800.0,19.5564,19.5564,19.5403,19.5483,30800.0
2014-09-02 14:20:00,24.27,24.28,24.27,24.28,20200.0,19.5483,19.5564,19.5483,19.5564,20200.0
2014-09-02 14:30:00,24.28,24.28,24.23,24.24,87200.0,19.5564,19.5564,19.5161,19.5242,87200.0
2014-09-02 14:40:00,24.25,24.25,24.24,24.24,35400.0,19.5322,19.5322,19.5242,19.5242,35400.0
2014-09-02 14:50:00,24.24,24.28,24.24,24.27,39800.0,19.5242,19.5564,19.5242,19.5483,39800.0
2014-09-02 15:00:00,24.27,24.27,24.25,24.25,30800.0,19.5483,19.5483,19.5322,19.5322,30800.0
2014-09-02 15:10:00,24.25,24.3,24.25,24.3,31400.0,19.5322,19.5725,19.5322,19.5725,31400.0
2014-09-02 15:20:00,24.3,24.32,24.3,24.32,63400.0,19.5725,19.5886,19.5725,19.5886,63400.0
2014-09-02 15:30:00,24.32,24.35,24.32,24.35,83800.0,19.5886,19.6128,19.5886,19.6128,83800.0
2014-09-02 15:40:00,24.35,24.38,24.35,24.37,105400.0,19.6128,19.6369,19.6128,19.6289,105400.0
2014-09-02 15:50:00,24.37,24.4,24.37,24.39,234400.0,19.6289,19.653,19.6289,19.645,234400.0
2014-09-03 09:30:00,24.35,24.39,24.25,24.3,132400.0,19.6128,19.645,19.5322,19.5725,132400.0
2014-09-03 09:40:00,24.29,24.38,24.27,24.36,101800.0,19.5644,19.6369,19.5483,19.6208,101800.0
2014-09-03 09:50:00,24.36,24.4,24.34,24.4,68000.0,19.6208,19.653,19.6047,19.653,68000.0
2014-09-03 10:00:00,24.4,24.42,24.38,24.39,114400.0,19.653,19.6691,19.6369,19.645,114400.0
2014-09-03 10:10:00,24.39,24.41,24.35,24.35,64800.0,19.645,19.6611,19.6128,19.6128,64800.0
2014-09-03 10:20:00,24.35,24.35,24.32,24.32,42800.0,19.6128,19.6128,19.5886,19.5886,42800.0
2014-09-03 10:30:00,24.33,24.35,24.3,24.33,51000.0,19.5966,19.6128,19.5725,19.5966,51000.0
2014-09-03 10:40:00,24.33,24.38,24.33,24.38,49400.0,19.5966,19.6369,19.5966,19.6369,49400.0
2014-09-03 10:50:00,24.39,24.39,24.36,24.38,21800.0,19.645,19.645,19.6208,19.6369,21800.0
2014-09-03 11:00:00,24.38,24.4,24.36,24.36,21800.0,19.6369,19.653,19.6208,19.6208,21800.0
2014-09-03 11:10:00,24.36,24.38,24.36,24.38,29800.0,19.6208,19.6369,19.6208,19.6369,29800.0
2014-09-03 11:20:00,24.39,24.41,24.38,24.4,128200.0,19.645,19.6611,19.6369,19.653,128200.0
2014-09-03 11:30:00,24.4,24.42,24.37,24.37,42800.0,19.653,19.6691,19.6289,19.6289,42800.0
2014-09-03 11:40:00,24.37,24.37,24.32,24.33,20600.0,19.6289,19.6289,19.5886,19.5966,20600.0
2014-09-03 11:50:00,24.33,24.36,24.32,24.34,63000.0,19.5966,19.6208,19.5886,19.6047,63000.0
2014-09-03 12:00:00,24.34,24.35,24.32,24.33,14800.0,19.6047,19.6128,19.5886,19.5966,14800.0
2014-09-03 12:10:00,24.34,24.35,24.33,24.34,21000.0,19.6047,19.6128,19.5966,19.6047,21000.0
2014-09-03 12:20:00,24.35,24.36,24.33,24.35,13000.0,19.6128,19.6208,19.5966,19.6128,13000.0
2014-09-03 12:30:00,24.35,24.36,24.35,24.36,10000.0,19.6128,19.6208,19.6128,19.6208,10000.0
2014-09-03 12:40:00,24.36,24.38,24.35,24.35,11800.0,19.6208,19.6369,19.6128,19.6128,11800.0
2014-09-03 12:50:00,24.35,24.39,24.35,24.36,24000.0,19.6128,19.645,19.6128,19.6208,24000.0
2014-09-03 13:00:00,24.36,24.37,24.35,24.36,9800.0,19.6208,19.6289,19.6128,19.6208,9800.0
2014-09-03 13:10:00,24.36,24.37,24.36,24.36,9800.0,19.6208,19.6289,19.6208,19.6208,9800.0
2014-09-03 13:20:00,24.36,24.39,24.36,24.36,43400.0,19.6208,19.645,19.6208,19.6208,43400.0
2014-09-03 13:30:00,24.36,24.39,24.36,24.38,17400.0,19.6208,19.645,19.6208,19.6369,17400.0
2014-09-03 13:40:00,24.38,24.38,24.36,24.36,10800.0,19.6369,19.6369,19.6208,19.6208,10800.0
2014-09-03 13:50:00,24.36,24.36,24.33,24.33,27400.0,19.6208,19.6208,19.5966,19.5966,27400.0
2014-09-03 14:00:00,24.33,24.34,24.33,24.34,14400.0,19.5966,19.6047,19.5966,19.6047,14400.0
2014-09-03 14:10:00,24.34,24.36,24.32,24.33,21400.0,19.6047,19.6208,19.5886,19.5966,21400.0
2014-09-03 14:20:00,24.33,24.33,24.31,24.33,15400.0,19.5966,19.5966,19.5805,19.5966,15400.0
2014-09-03 14:30:00,24.33,24.34,24.32,24.34,16800.0,19.5966,19.6047,19.5886,19.6047,16800.0
2014-09-03 14:40:00,24.33,24.33,24.31,24.32,13600.0,19.5966,19.5966,19.5805,19.5886,13600.0
2014-09-03 14:50:00,24.31,24.31,24.29,24.3,18400.0,19.5805,19.5805,19.5644,19.5725,18400.0
2014-09-03 15:00:00,24.3,24.3,24.28,24.29,25800.0,19.5725,19.5725,19.5564,19.5644,25800.0
2014-09-03 15:10:00,24.3,24.32,24.27,24.31,188600.0,19.5725,19.5886,19.5483,19.5805,188600.0
2014-09-03 15:20:00,24.31,24.32,24.3,24.32,40000.0,19.5805,19.5886,19.5725,19.5886,40000.0
2014-09-03 15:30:00,24.32,24.32,24.3,24.31,34400.0,19.5886,19.5886,19.5725,19.5805,34400.0
2014-09-03 15:40:00,24.3,24.3,24.27,24.29,60600.0,19.5725,19.5725,19.5483,19.5644,60600.0
2014-09-03 15:50:00,24.29,24.3,24.28,24.29,139800.0,19.5644,19.5725,19.5564,19.5644,139800.0
2014-09-04 09:30:00,24.33,24.43,24.3,24.39,64800.0,19.5966,19.6772,19.5725,19.645,64800.0
2014-09-04 09:40:00,24.4,24.45,24.36,24.44,28200.0,19.653,19.6933,19.6208,19.6852,28200.0
2014-09-04 09:50:00,24.44,24.5,24.44,24.48,23400.0,19.6852,19.7336,19.6852,19.7175,23400.0
2014-09-04 10:00:00,24.47,24.49,24.44,24.48,19000.0,19.7094,19.7255,19.6852,19.7175,19000.0
2014-09-04 10:10:00,24.48,24.49,24.46,24.46,13200.0,19.7175,19.7255,19.7014,19.7014,13200.0
2014-09-04 10:20:00,24.45,24.47,24.45,24.45,17000.0,19.6933,19.7094,19.6933,19.6933,17000.0
2014-09-04 10:30:00,24.45,24.47,24.43,24.43,42000.0,19.6933,19.7094,19.6772,19.6772,42000.0
2014-09-04 10:40:00,24.44,24.45,24.41,24.42,30200.0,19.6852,19.6933,19.6611,19.6691,30200.0
2014-09-04 10:50:00,24.42,24.43,24.41,24.41,16000.0,19.6691,19.6772,19.6611,19.6611,16000.0
2014-09-04 11:00:00,24.41,24.45,24.41,24.45,18800.0,19.6611,19.6933,19.6611,19.6933,18800.0
2014-09-04 11:10:00,24.45,24.45,24.42,24.43,17600.0,19.6933,19.6933,19.6691,19.6772,17600.0
2014-09-04 11:20:00,24.42,24.43,24.38,24.38,15800.0,19.6691,19.6772,19.6369,19.6369,15800.0
2014-09-04 11:30:00,24.38,24.39,24.37,24.39,19200.0,19.6369,19.645,19.6289,19.645,19200.0
2014-09-04 11:40:00,24.39,24.41,24.38,24.4,16400.0,19.645,19.6611,19.6369,19.653,16400.0
2014-09-04 11:50:00,24.4,24.41,24.38,24.41,73200.0,19.653,19.6611,19.6369,19.6611,73200.0
2014-09-04 12:00:00,24.41,24.43,24.41,24.43,21000.0,19.6611,19.6772,19.6611,19.6772,21000.0
2014-09-04 12:10:00,24.43,24.43,24.43,24.43,11600.0,19.6772,19.6772,19.6772,19.6772,11600.0
2014-09-04 12:20:00,24.43,24.43,24.41,24.41,14000.0,19.6772,19.6772,19.6611,19.6611,14000.0
2014-09-04 12:30:00,24.41,24.42,24.39,24.41,25200.0,19.6611,19.6691,19.645,19.6611,25200.0
2014-09-04 12:40:00,24.41,24.42,24.39,24.39,31000.0,19.6611,19.6691,19.645,19.645,31000.0
2014-09-04 12:50:00,24.39,24.4,24.38,24.39,15200.0,19.645,19.653,19.6369,19.645,15200.0
2014-09-04 13:00:00,24.39,24.41,24.39,24.41,12800.0,19.645,19.6611,19.645,19.6611,12800.0
2014-09-04 13:10:00,24.41,24.41,24.38,24.38,13800.0,19.6611,19.6611,19.6369,19.6369,13800.0
2014-09-04 13:20:00,24.39,24.39,24.38,24.38,21000.0,19.645,19.645,19.6369,19.6369,21000.0
2014-09-04 13:30:00,24.38,24.39,24.37,24.39,18600.0,19.6369,19.645,19.6289,19.645,18600.0
2014-09-04 13:40:00,24.38,24.4,24.38,24.39,35800.0,19.6369,19.653,19.6369,19.645,35800.0
2014-09-04 13:50:00,24.39,24.39,24.36,24.36,17200.0,19.645,19.645,19.6208,19.6208,17200.0
2014-09-04 14:00:00,24.36,24.38,24.35,24.36,32400.0,19.6208,19.6369,19.6128,19.6208,32400.0
2014-09-04 14:10:00,24.36,24.37,24.36,24.36,12600.0,19.6208,19.6289,19.6208,19.6208,12600.0
2014-09-04 14:20:00,24.36,24.36,24.34,24.35,27000.0,19.6208,19.6208,19.6047,19.6128,27000.0
2014-09-04 14:30:00,24.35,24.35,24.32,24.32,33000.0,19.6128,19.6128,19.5886,19.5886,33000.0
2014-09-04 14:40:00,24.33,24.33,24.3,24.3,38200.0,19.5966,19.5966,19.5725,19.5725,38200.0
2014-09-04 14:50:00,24.31,24.32,24.29,24.3,57200.0,19.5805,19.5886,19.5644,19.5725,57200.0
2014-09-04 15:00:00,24.3,24.31,24.27,24.28,52400.0,19.5725,19.5805,19.5483,19.5564,52400.0
2014-09-04 15:10:00,24.28,24.28,24.23,24.24,50200.0,19.5564,19.5564,19.5161,19.5242,50200.0
2014-09-04 15:20:00,24.24,24.27,24.23,24.27,62000.0,19.5242,19.5483,19.5161,19.5483,62000.0
2014-09-04 15:30:00,24.27,24.27,24.25,24.25,54600.0,19.5483,19.5483,19.5322,19.5322,54600.0
2014-09-04 15:40:00,24.25,24.3,24.25,24.29,96400.0,19.5322,19.5725,19.5322,19.5644,96400.0
2014-09-04 15:50:00,24.3,24.32,24.3,24.31,111000.0,19.5725,19.5886,19.5725,19.5805,111000.0
2014-09-05 09:30:00,24.36,24.39,24.25,24.28,55400.0,19.6208,19.645,19.5322,19.5564,55400.0
2014-09-05 09:40:00,24.28,24.39,24.28,24.36,26400.0,19.5564,19.645,19.5564,19.6208,26400.0
2014-09-05 09:50:00,24.37,24.37,24.32,24.33,32000.0,19.6289,19.6289,19.5886,19.5966,32000.0
2014-09-05 10:00:00,24.34,24.35,24.3,24.32,56400.0,19.6047,19.6128,19.5725,19.5886,56400.0
2014-09-05 10:10:00,24.33,24.33,24.29,24.3,26000.0,19.5966,19.5966,19.5644,19.5725,26000.0
2014-09-05 10:20:00,24.3,24.32,24.27,24.31,25800.0,19.5725,19.5886,19.5483,19.5805,25800.0
2014-09-05 10:30:00,24.31,24.32,24.27,24.27,20200.0,19.5805,19.5886,19.5483,19.5483,20200.0
2014-09-05 10:40:00,24.27,24.29,24.25,24.25,25400.0,19.5483,19.5644,19.5322,19.5322,25400.0
2014-09-05 10:50:00,24.25,24.28,24.24,24.25,25800.0,19.5322,19.5564,19.5242,19.5322,25800.0
2014-09-05 11:00:00,24.25,24.27,24.23,24.27,35400.0,19.5322,19.5483,19.5161,19.5483,35400.0
2014-09-05 11:10:00,24.27,24.31,24.25,24.31,24600.0,19.5483,19.5805,19.5322,19.5805,24600.0
2014-09-05 11:20:00,24.31,24.32,24.3,24.31,32000.0,19.5805,19.5886,19.5725,19.5805,32000.0
2014-09-05 11:30:00,24.32,24.33,24.31,24.32,22200.0,19.5886,19.5966,19.5805,19.5886,22200.0
2014-09-05 11:40:00,24.32,24.35,24.32,24.35,23200.0,19.5886,19.6128,19.5886,19.6128,23200.0
2014-09-05 11:50:00,24.35,24.36,24.34,24.35,16200.0,19.6128,19.6208,19.6047,19.6128,16200.0
2014-09-05 12:00:00,24.36,24.36,24.34,24.35,15400.0,19.6208,19.6208,19.6047,19.6128,15400.0
2014-09-05 12:10:00,24.35,24.36,24.34,24.35,13600.0,19.6128,19.6208,19.6047,19.6128,13600.0
2014-09-05 12:20:00,24.35,24.36,24.33,24.36,10600.0,19.6128,19.6208,19.5966,19.6208,10600.0
2014-09-05 12:30:00,24.36,24.39,24.36,24.39,17000.0,19.6208,19.645,19.6208,19.645,17000.0
2014-09-05 12:40:00,24.39,24.39,24.36,24.36,10400.0,19.645,19.645,19.6208,19.6208,10400.0
2014-09-05 12:50:00,24.37,24.38,24.36,24.36,8400.0,19.6289,19.6369,19.6208,19.6208,8400.0
2014-09-05 13:00:00,24.36,24.39,24.36,24.38,14600.0,19.6208,19.645,19.6208,19.6369,14600.0
2014-09-05 13:10:00,24.38,24.39,24.38,24.38,16800.0,19.6369,19.645,19.6369,19.6369,16800.0
2014-09-05 13:20:00,24.39,24.39,24.37,24.37,18200.0,19.645,19.645,19.6289,19.6289,18200.0
2014-09-05 13:30:00,24.37,24.38,24.36,24.36,10000.0,19.6289,19.6369,19.6208,19.6208,10000.0
2014-09-05 13:40:00,24.37,24.38,24.36,24.37,14600.0,19.6289,19.6369,19.6208,19.6289,14600.0
2014-09-05 13:50:00,24.37,24.37,24.35,24.35,18600.0,19.6289,19.6289,19.6128,19.6128,18600.0
2014-09-05 14:00:00,24.36,24.39,24.36,24.38,23200.0,19.6208,19.645,19.6208,19.6369,23200.0
2014-09-05 14:10:00,24.39,24.39,24.36,24.38,16400.0,19.645,19.645,19.6208,19.6369,16400.0
2014-09-05 14:20:00,24.38,24.4,24.38,24.4,9600.0,19.6369,19.653,19.6369,19.653,9600.0
2014-09-05 14:30:00,24.39,24.39,24.36,24.37,17000.0,19.645,19.645,19.6208,19.6289,17000.0
2014-09-05 14:40:00,24.38,24.38,24.36,24.36,17800.0,19.6369,19.6369,19.6208,19.6208,17800.0
2014-09-05 14:50:00,24.36,24.38,24.36,24.38,23200.0,19.6208,19.6369,19.6208,19.6369,23200.0
2014-09-05 15:00:00,24.38,24.39,24.38,24.39,9800.0,19.6369,19.645,19.6369,19.645,9800.0
2014-09-05 15:10:00,24.39,24.4,24.38,24.39,25400.0,19.645,19.653,19.6369,19.645,25400.0
2014-09-05 15:20:00,24.39,24.4,24.38,24.4,32400.0,19.645,19.653,19.6369,19.653,32400.0
2014-09-05 15:30:00,24.39,24.4,24.38,24.39,30800.0,19.645,19.653,19.6369,19.645,30800.0
2014-09-05 15:40:00,24.39,24.4,24.38,24.4,38800.0,19.645,19.653,19.6369,19.653,38800.0
2014-09-05 15:50:00,24.4,24.43,24.4,24.43,108000.0,19.653,19.6772,19.653,19.6772,108000.0
2014-09-08 09:30:00,24.36,24.44,24.32,24.44,22200.0,19.6208,19.6852,19.5886,19.6852,22200.0
2014-09-08 09:40:00,24.45,24.49,24.43,24.48,31800.0,19.6933,19.7255,19.6772,19.7175,31800.0
2014-09-08 09:50:00,24.48,24.5,24.47,24.49,15000.0,19.7175,19.7336,19.7094,19.7255,15000.0
2014-09-08 10:00:00,24.5,24.55,24.49,24.51,41800.0,19.7336,19.7738,19.7255,19.7416,41800.0
2014-09-08 10:10:00,24.48,24.5,24.46,24.46,25600.0,19.7175,19.7336,19.7014,19.7014,25600.0
2014-09-08 10:20:00,24.46,24.49,24.44,24.44,13800.0,19.7014,19.7255,19.6852,19.6852,13800.0
2014-09-08 10:30:00,24.45,24.47,24.42,24.46,31000.0,19.6933,19.7094,19.6691,19.7014,31000.0
2014-09-08 10:40:00,24.46,24.48,24.46,24.48,21800.0,19.7014,19.7175,19.7014,19.7175,21800.0
2014-09-08 10:50:00,24.48,24.48,24.42,24.45,38400.0,19.7175,19.7175,19.6691,19.6933,38400.0
2014-09-08 11:00:00,24.45,24.46,24.43,24.45,15600.0,19.6933,19.7014,19.6772,19.6933,15600.0
2014-09-08 11:10:00,24.45,24.48,24.43,24.48,21600.0,19.6933,19.7175,19.6772,19.7175,21600.0
2014-09-08 11:20:00,24.48,24.5,24.48,24.48,18200.0,19.7175,19.7336,19.7175,19.7175,18200.0
2014-09-08 11:30:00,24.49,24.51,24.48,24.48,20200.0,19.7255,19.7416,19.7175,19.7175,20200.0
2014-09-08 11:40:00,24.47,24.47,24.42,24.43,30200.0,19.7094,19.7094,19.6691,19.6772,30200.0
2014-09-08 11:50:00,24.43,24.45,24.42,24.43,48000.0,19.6772,19.6933,19.6691,19.6772,48000.0
2014-09-08 12:00:00,24.42,24.44,24.42,24.43,35200.0,19.6691,19.6852,19.6691,19.6772,35200.0
2014-09-08 12:10:00,24.43,24.43,24.42,24.43,13400.0,19.6772,19.6772,19.6691,19.6772,13400.0
2014-09-08 12:20:00,24.43,24.45,24.43,24.43,14600.0,19.6772,19.6933,19.6772,19.6772,14600.0
2014-09-08 12:30:00,24.43,24.45,24.43,24.45,11400.0,19.6772,19.6933,19.6772,19.6933,11400.0
2014-09-08 12:40:00,24.44,24.44,24.42,24.43,12400.0,19.6852,19.6852,19.6691,19.6772,12400.0
2014-09-08 12:50:00,24.43,24.43,24.42,24.42,13200.0,19.6772,19.6772,19.6691,19.6691,13200.0
2014-09-08 13:00:00,24.43,24.43,24.41,24.41,31400.0,19.6772,19.6772,19.6611,19.6611,31400.0
2014-09-08 13:10:00,24.41,24.42,24.37,24.4,85000.0,19.6611,19.6691,19.6289,19.653,85000.0
2014-09-08 13:20:00,24.4,24.41,24.38,24.38,34800.0,19.653,19.6611,19.6369,19.6369,34800.0
2014-09-08 13:30:00,24.38,24.4,24.36,24.39,32400.0,19.6369,19.653,19.6208,19.645,32400.0
2014-09-08 13:40:00,24.4,24.43,24.36,24.4,84000.0,19.653,19.6772,19.6208,19.653,84000.0
2014-09-08 13:50:00,24.4,24.42,24.38,24.42,46200.0,19.653,19.6691,19.6369,19.6691,46200.0
2014-09-08 14:00:00,24.41,24.43,24.39,24.42,29400.0,19.6611,19.6772,19.645,19.6691,29400.0
2014-09-08 14:10:00,24.42,24.43,24.4,24.41,40000.0,19.6691,19.6772,19.653,19.6611,40000.0
2014-09-08 14:20:00,24.41,24.44,24.4,24.43,56400.0,19.6611,19.6852,19.653,19.6772,56400.0
2014-09-08 14:30:00,24.43,24.43,24.42,24.42,34800.0,19.6772,19.6772,19.6691,19.6691,34800.0
2014-09-08 14:40:00,24.42,24.45,24.41,24.44,37000.0,19.6691,19.6933,19.6611,19.6852,37000.0
2014-09-08 14:50:00,24.44,24.46,24.43,24.43,13800.0,19.6852,19.7014,19.6772,19.6772,13800.0
2014-09-08 15:00:00,24.45,24.47,24.44,24.44,21400.0,19.6933,19.7094,19.6852,19.6852,21400.0
2014-09-08 15:10:00,24.45,24.47,24.44,24.46,27400.0,19.6933,19.7094,19.6852,19.7014,27400.0
2014-09-08 15:20:00,24.46,24.47,24.45,24.46,31400.0,19.7014,19.7094,19.6933,19.7014,31400.0
2014-09-08 15:30:00,24.47,24.49,24.46,24.49,30000.0,19.7094,19.7255,19.7014,19.7255,30000.0
2014-09-08 15:40:00,24.49,24.49,24.46,24.48,52600.0,19.7255,19.7255,19.7014,19.7175,52600.0
2014-09-08 15:50:00,24.48,24.5,24.46,24.49,290400.0,19.7175,19.7336,19.7014,19.7255,290400.0
2014-09-09 09:30:00,24.5,24.5,24.38,24.42,61800.0,19.7336,19.7336,19.6369,19.6691,61800.0
2014-09-09 09:40:00,24.41,24.47,24.4,24.45,14400.0,19.6611,19.7094,19.653,19.6933,14400.0
2014-09-09 09:50:00,24.43,24.43,24.4,24.43,32800.0,19.6772,19.6772,19.653,19.6772,32800.0
2014-09-09 10:00:00,24.43,24.46,24.42,24.45,23000.0,19.6772,19.7014,19.6691,19.6933,23000.0
2014-09-09 10:10:00,24.45,24.45,24.38,24.38,22200.0,19.6933,19.6933,19.6369,19.6369,22200.0
2014-09-09 10:20:00,24.36,24.4,24.35,24.38,26600.0,19.6208,19.653,19.6128,19.6369,26600.0
2014-09-09 10:30:00,24.38,24.39,24.34,24.36,25200.0,19.6369,19.645,19.6047,19.6208,25200.0
2014-09-09 10:40:00,24.36,24.39,24.35,24.36,13000.0,19.6208,19.645,19.6128,19.6208,13000.0
2014-09-09 10:50:00,24.36,24.38,24.35,24.35,48200.0,19.6208,19.6369,19.6128,19.6128,48200.0
2014-09-09 11:00:00,24.36,24.39,24.36,24.38,9400.0,19.6208,19.645,19.6208,19.6369,9400.0
2014-09-09 11:10:00,24.39,24.41,24.39,24.4,11400.0,19.645,19.6611,19.645,19.653,11400.0
2014-09-09 11:20:00,24.4,24.41,24.38,24.38,66400.0,19.653,19.6611,19.6369,19.6369,66400.0
2014-09-09 11:30:00,24.38,24.4,24.38,24.39,11200.0,19.6369,19.653,19.6369,19.645,11200.0
2014-09-09 11:40:00,24.39,24.4,24.38,24.4,15600.0,19.645,19.653,19.6369,19.653,15600.0
2014-09-09 11:50:00,24.4,24.43,24.39,24.43,101400.0,19.653,19.6772,19.645,19.6772,101400.0
2014-09-09 12:00:00,24.43,24.43,24.4,24.4,36400.0,19.6772,19.6772,19.653,19.653,36400.0
2014-09-09 12:10:00,24.41,24.42,24.38,24.41,22800.0,19.6611,19.6691,19.6369,19.6611,22800.0
2014-09-09 12:20:00,24.4,24.43,24.4,24.43,67800.0,19.653,19.6772,19.653,19.6772,67800.0
2014-09-09 12:30:00,24.43,24.44,24.42,24.43,44600.0,19.6772,19.6852,19.6691,19.6772,44600.0
2014-09-09 12:40:00,24.43,24.46,24.43,24.44,20200.0,19.6772,19.7014,19.6772,19.6852,20200.0
2014-09-09 12:50:00,24.43,24.44,24.42,24.43,9800.0,19.6772,19.6852,19.6691,19.6772,9800.0
2014-09-09 13:00:00,24.43,24.46,24.42,24.42,8800.0,19.6772,19.7014,19.6691,19.6691,8800.0
2014-09-09 13:10:00,24.42,24.45,24.4,24.42,23200.0,19.6691,19.6933,19.653,19.6691,23200.0
2014-09-09 13:20:00,24.43,24.43,24.4,24.42,7600.0,19.6772,19.6772,19.653,19.6691,7600.0
2014-09-09 13:30:00,24.42,24.45,24.42,24.45,14800.0,19.6691,19.6933,19.6691,19.6933,14800.0
2014-09-09 13:40:00,24.45,24.5,24.43,24.5,24200.0,19.6933,19.7336,19.6772,19.7336,24200.0
2014-09-09 13:50:00,24.5,24.51,24.49,24.49,23600.0,19.7336,19.7416,19.7255,19.7255,23600.0
2014-09-09 14:00:00,24.48,24.49,24.44,24.45,12200.0,19.7175,19.7255,19.6852,19.6933,12200.0
2014-09-09 14:10:00,24.45,24.45,24.42,24.43,13800.0,19.6933,19.6933,19.6691,19.6772,13800.0
2014-09-09 14:20:00,24.43,24.43,24.4,24.41,13000.0,19.6772,19.6772,19.653,19.6611,13000.0
2014-09-09 14:30:00,24.41,24.42,24.38,24.39,30000.0,19.6611,19.6691,19.6369,19.645,30000.0
2014-09-09 14:40:00,24.39,24.39,24.35,24.35,20400.0,19.645,19.645,19.6128,19.6128,20400.0
2014-09-09 14:50:00,24.36,24.39,24.36,24.38,14200.0,19.6208,19.645,19.6208,19.6369,14200.0
2014-09-09 15:00:00,24.37,24.38,24.33,24.33,28600.0,19.6289,19.6369,19.5966,19.5966,28600.0
2014-09-09 15:10:00,24.34,24.34,24.3,24.3,27400.0,19.6047,19.6047,19.5725,19.5725,27400.0
2014-09-09 15:20:00,24.3,24.31,24.28,24.3,24400.0,19.5725,19.5805,19.5564,19.5725,24400.0
2014-09-09 15:30:00,24.3,24.33,24.3,24.32,32000.0,19.5725,19.5966,19.5725,19.5886,32000.0
2014-09-09 15:40:00,24.32,24.32,24.3,24.31,67600.0,19.5886,19.5886,19.5725,19.5805,67600.0
2014-09-09 15:50:00,24.31,24.32,24.3,24.31,93600.0,19.5805,19.5886,19.5725,19.5805,93600.0
2014-09-10 09:30:00,24.27,24.27,24.15,24.16,172000.0,19.5483,19.5483,19.4517,19.4597,172000.0
2014-09-10 09:40:00,24.16,24.16,24.05,24.13,94200.0,19.4597,19.4597,19.3711,19.4356,94200.0
2014-09-10 09:50:00,24.12,24.12,24.05,24.08,44600.0,19.4275,19.4275,19.3711,19.3953,44600.0
2014-09-10 10:00:00,24.07,24.09,24.04,24.09,35000.0,19.3872,19.4033,19.3631,19.4033,35000.0
2014-09-10 10:10:00,24.09,24.11,24.07,24.08,74600.0,19.4033,19.4194,19.3872,19.3953,74600.0
2014-09-10 10:20:00,24.08,24.09,24.02,24.03,115800.0,19.3953,19.4033,19.347,19.355,115800.0
2014-09-10 10:30:00,24.03,24.04,23.96,23.96,92400.0,19.355,19.3631,19.2986,19.2986,92400.0
2014-09-10 10:40:00,23.96,24.01,23.96,23.97,67200.0,19.2986,19.3389,19.2986,19.3067,67200.0
2014-09-10 10:50:00,23.97,24.02,23.97,24.0,47400.0,19.3067,19.347,19.3067,19.3308,47400.0
2014-09-10 11:00:00,24.0,24.0,23.96,23.99,57400.0,19.3308,19.3308,19.2986,19.3228,57400.0
2014-09-10 11:10:00,23.99,24.05,23.99,24.04,68400.0,19.3228,19.3711,19.3228,19.3631,68400.0
2014-09-10 11:20:00,24.04,24.08,24.01,24.08,30400.0,19.3631,19.3953,19.3389,19.3953,30400.0
2014-09-10 11:30:00,24.08,24.11,24.08,24.1,28400.0,19.3953,19.4194,19.3953,19.4114,28400.0
2014-09-10 11:40:00,24.1,24.11,24.08,24.1,38600.0,19.4114,19.4194,19.3953,19.4114,38600.0
2014-09-10 11:50:00,24.1,24.13,24.09,24.1,80200.0,19.4114,19.4356,19.4033,19.4114,80200.0
2014-09-10 12:00:00,24.11,24.16,24.11,24.16,23800.0,19.4194,19.4597,19.4194,19.4597,23800.0
2014-09-10 12:10:00,24.16,24.2,24.16,24.19,19000.0,19.4597,19.4919,19.4597,19.4839,19000.0
2014-09-10 12:20:00,24.2,24.22,24.19,24.22,18400.0,19.4919,19.508,19.4839,19.508,18400.0
2014-09-10 12:30:00,24.22,24.23,24.21,24.21,8800.0,19.508,19.5161,19.5,19.5,8800.0
2014-09-10 12:40:00,24.21,24.22,24.2,24.21,17800.0,19.5,19.508,19.4919,19.5,17800.0
2014-09-10 12:50:00,24.21,24.22,24.19,24.19,13200.0,19.5,19.508,19.4839,19.4839,13200.0
2014-09-10 13:00:00,24.18,24.23,24.18,24.23,18400.0,19.4758,19.5161,19.4758,19.5161,18400.0
2014-09-10 13:10:00,24.23,24.23,24.22,24.22,9800.0,19.5161,19.5161,19.508,19.508,9800.0
2014-09-10 13:20:00,24.22,24.22,24.2,24.21,9800.0,19.508,19.508,19.4919,19.5,9800.0
2014-09-10 13:30:00,24.2,24.21,24.17,24.17,12800.0,19.4919,19.5,19.4678,19.4678,12800.0
2014-09-10 13:40:00,24.17,24.18,24.15,24.17,39600.0,19.4678,19.4758,19.4517,19.4678,39600.0
2014-09-10 13:50:00,24.17,24.18,24.17,24.17,18800.0,19.4678,19.4758,19.4678,19.4678,18800.0
2014-09-10 14:00:00,24.17,24.17,24.13,24.13,29600.0,19.4678,19.4678,19.4356,19.4356,29600.0
2014-09-10 14:10:00,24.13,24.16,24.11,24.11,25400.0,19.4356,19.4597,19.4194,19.4194,25400.0
2014-09-10 14:20:00,24.11,24.15,24.11,24.14,35600.0,19.4194,19.4517,19.4194,19.4436,35600.0
2014-09-10 14:30:00,24.14,24.15,24.08,24.08,74400.0,19.4436,19.4517,19.3953,19.3953,74400.0
2014-09-10 14:40:00,24.08,24.1,24.07,24.1,78200.0,19.3953,19.4114,19.3872,19.4114,78200.0
2014-09-10 14:50:00,24.1,24.15,24.09,24.13,29200.0,19.4114,19.4517,19.4033,19.4356,29200.0
2014-09-10 15:00:00,24.14,24.18,24.14,24.18,31200.0,19.4436,19.4758,19.4436,19.4758,31200.0
2014-09-10 15:10:00,24.19,24.19,24.17,24.18,28600.0,19.4839,19.4839,19.4678,19.4758,28600.0
2014-09-10 15:20:00,24.18,24.18,24.16,24.17,24600.0,19.4758,19.4758,19.4597,19.4678,24600.0
2014-09-10 15:30:00,24.17,24.19,24.17,24.19,35000.0,19.4678,19.4839,19.4678,19.4839,35000.0
2014-09-10 15:40:00,24.18,24.19,24.15,24.15,54600.0,19.4758,19.4839,19.4517,19.4517,54600.0
2014-09-10 15:50:00,24.16,24.17,24.14,24.15,162600.0,19.4597,19.4678,19.4436,19.4517,162600.0
2014-09-11 09:30:00,24.08,24.18,24.06,24.14,67600.0,19.3953,19.4758,19.3792,19.4436,67600.0
2014-09-11 09:40:00,24.13,24.15,24.08,24.11,39000.0,19.4356,19.4517,19.3953,19.4194,39000.0
2014-09-11 09:50:00,24.13,24.15,24.11,24.13,20200.0,19.4356,19.4517,19.4194,19.4356,20200.0
2014-09-11 10:00:00,24.13,24.16,24.12,24.14,22400.0,19.4356,19.4597,19.4275,19.4436,22400.0
2014-09-11 10:10:00,24.13,24.16,24.11,24.14,18400.0,19.4356,19.4597,19.4194,19.4436,18400.0
2014-09-11 10:20:00,24.14,24.16,24.09,24.1,14800.0,19.4436,19.4597,19.4033,19.4114,14800.0
2014-09-11 10:30:00,24.09,24.1,24.04,24.06,26600.0,19.4033,19.4114,19.3631,19.3792,26600.0
2014-09-11 10:40:00,24.05,24.06,24.02,24.05,22000.0,19.3711,19.3792,19.347,19.3711,22000.0
2014-09-11 10:50:00,24.05,24.09,24.03,24.08,19400.0,19.3711,19.4033,19.355,19.3953,19400.0
2014-09-11 11:00:00,24.08,24.1,24.08,24.1,10000.0,19.3953,19.4114,19.3953,19.4114,10000.0
2014-09-11 11:10:00,24.09,24.13,24.08,24.13,9600.0,19.4033,19.4356,19.3953,19.4356,9600.0
2014-09-11 11:20:00,24.13,24.14,24.12,24.13,10600.0,19.4356,19.4436,19.4275,19.4356,10600.0
2014-09-11 11:30:00,24.14,24.16,24.14,24.16,14400.0,19.4436,19.4597,19.4436,19.4597,14400.0
2014-09-11 11:40:00,24.15,24.15,24.13,24.15,45000.0,19.4517,19.4517,19.4356,19.4517,45000.0
2014-09-11 11:50:00,24.14,24.18,24.14,24.18,12000.0,19.4436,19.4758,19.4436,19.4758,12000.0
2014-09-11 12:00:00,24.18,24.21,24.17,24.18,12000.0,19.4758,19.5,19.4678,19.4758,12000.0
2014-09-11 12:10:00,24.18,24.21,24.17,24.2,40400.0,19.4758,19.5,19.4678,19.4919,40400.0
2014-09-11 12:20:00,24.2,24.28,24.2,24.28,31400.0,19.4919,19.5564,19.4919,19.5564,31400.0
2014-09-11 12:30:00,24.28,24.28,24.26,24.27,24600.0,19.5564,19.5564,19.5403,19.5483,24600.0
2014-09-11 12:40:00,24.27,24.27,24.25,24.25,10400.0,19.5483,19.5483,19.5322,19.5322,10400.0
2014-09-11 12:50:00,24.25,24.25,24.2,24.22,16200.0,19.5322,19.5322,19.4919,19.508,16200.0
2014-09-11 13:00:00,24.22,24.22,24.18,24.2,17200.0,19.508,19.508,19.4758,19.4919,17200.0
2014-09-11 13:10:00,24.2,24.22,24.2,24.2,15400.0,19.4919,19.508,19.4919,19.4919,15400.0
2014-09-11 13:20:00,24.18,24.18,24.13,24.15,15800.0,19.4758,19.4758,19.4356,19.4517,15800.0
2014-09-11 13:30:00,24.15,24.15,24.13,24.13,15200.0,19.4517,19.4517,19.4356,19.4356,15200.0
2014-09-11 13:40:00,24.14,24.16,24.12,24.13,25000.0,19.4436,19.4597,19.4275,19.4356,25000.0
2014-09-11 13:50:00,24.14,24.15,24.13,24.15,12200.0,19.4436,19.4517,19.4356,19.4517,12200.0
2014-09-11 14:00:00,24.15,24.2,24.15,24.18,18000.0,19.4517,19.4919,19.4517,19.4758,18000.0
2014-09-11 14:10:00,24.18,24.18,24.16,24.17,13600.0,19.4758,19.4758,19.4597,19.4678,13600.0
2014-09-11 14:20:00,24.17,24.22,24.17,24.21,8000.0,19.4678,19.508,19.4678,19.5,8000.0
2014-09-11 14:30:00,24.21,24.23,24.21,24.21,13400.0,19.5,19.5161,19.5,19.5,13400.0
2014-09-11 14:40:00,24.21,24.24,24.21,24.23,21400.0,19.5,19.5242,19.5,19.5161,21400.0
2014-09-11 14:50:00,24.23,24.23,24.21,24.22,12600.0,19.5161,19.5161,19.5,19.508,12600.0
2014-09-11 15:00:00,24.23,24.23,24.2,24.2,12600.0,19.5161,19.5161,19.4919,19.4919,12600.0
2014-09-11 15:10:00,24.2,24.21,24.18,24.2,14000.0,19.4919,19.5,19.4758,19.4919,14000.0
2014-09-11 15:20:00,24.21,24.22,24.18,24.19,27400.0,19.5,19.508,19.4758,19.4839,27400.0
2014-09-11 15:30:00,24.2,24.2,24.18,24.19,51200.0,19.4919,19.4919,19.4758,19.4839,51200.0
2014-09-11 15:40:00,24.18,24.19,24.17,24.18,76800.0,19.4758,19.4839,19.4678,19.4758,76800.0
2014-09-11 15:50:00,24.18,24.2,24.18,24.19,194000.0,19.4758,19.4919,19.4758,19.4839,194000.0
2014-09-12 09:30:00,24.18,24.23,24.11,24.11,35000.0,19.4758,19.5161,19.4194,19.4194,35000.0
2014-09-12 09:40:00,24.1,24.1,24.01,24.05,34000.0,19.4114,19.4114,19.3389,19.3711,34000.0
2014-09-12 09:50:00,24.06,24.08,24.02,24.05,12600.0,19.3792,19.3953,19.347,19.3711,12600.0
2014-09-12 10:00:00,24.05,24.07,24.0,24.05,27600.0,19.3711,19.3872,19.3308,19.3711,27600.0
2014-09-12 10:10:00,24.05,24.07,24.03,24.05,21000.0,19.3711,19.3872,19.355,19.3711,21000.0
2014-09-12 10:20:00,24.05,24.08,24.04,24.05,22200.0,19.3711,19.3953,19.3631,19.3711,22200.0
2014-09-12 10:30:00,24.05,24.06,24.03,24.03,8200.0,19.3711,19.3792,19.355,19.355,8200.0
2014-09-12 10:40:00,24.03,24.06,24.02,24.05,17000.0,19.355,19.3792,19.347,19.3711,17000.0
2014-09-12 10:50:00,24.04,24.09,24.04,24.07,27400.0,19.3631,19.4033,19.3631,19.3872,27400.0
2014-09-12 11:00:00,24.07,24.1,24.06,24.1,40400.0,19.3872,19.4114,19.3792,19.4114,40400.0
2014-09-12 11:10:00,24.11,24.11,24.04,24.07,141000.0,19.4194,19.4194,19.3631,19.3872,141000.0
2014-09-12 11:20:00,24.07,24.07,24.02,24.05,16000.0,19.3872,19.3872,19.347,19.3711,16000.0
2014-09-12 11:30:00,24.03,24.06,24.02,24.05,20600.0,19.355,19.3792,19.347,19.3711,20600.0
2014-09-12 11:40:00,24.05,24.07,24.03,24.03,8400.0,19.3711,19.3872,19.355,19.355,8400.0
2014-09-12 11:50:00,24.01,24.03,24.0,24.03,15600.0,19.3389,19.355,19.3308,19.355,15600.0
2014-09-12 12:00:00,24.0,24.03,23.99,24.03,11200.0,19.3308,19.355,19.3228,19.355,11200.0
2014-09-12 12:10:00,24.02,24.03,24.0,24.01,13200.0,19.347,19.355,19.3308,19.3389,13200.0
2014-09-12 12:20:00,24.01,24.01,23.98,24.0,14600.0,19.3389,19.3389,19.3147,19.3308,14600.0
2014-09-12 12:30:00,24.0,24.0,23.95,23.97,20200.0,19.3308,19.3308,19.2906,19.3067,20200.0
2014-09-12 12:40:00,23.97,23.99,23.97,23.98,10800.0,19.3067,19.3228,19.3067,19.3147,10800.0
2014-09-12 12:50:00,23.98,23.99,23.95,23.95,17000.0,19.3147,19.3228,19.2906,19.2906,17000.0
2014-09-12 13:00:00,23.95,23.97,23.93,23.96,22400.0,19.2906,19.3067,19.2745,19.2986,22400.0
2014-09-12 13:10:00,23.93,23.95,23.9,23.9,19200.0,19.2745,19.2906,19.2503,19.2503,19200.0
2014-09-12 13:20:00,23.9,23.92,23.88,23.92,23400.0,19.2503,19.2664,19.2342,19.2664,23400.0
2014-09-12 13:30:00,23.91,23.91,23.85,23.88,54200.0,19.2584,19.2584,19.21,19.2342,54200.0
2014-09-12 13:40:00,23.88,23.91,23.86,23.89,21000.0,19.2342,19.2584,19.2181,19.2422,21000.0
2014-09-12 13:50:00,23.88,23.89,23.87,23.88,20600.0,19.2342,19.2422,19.2261,19.2342,20600.0
2014-09-12 14:00:00,23.88,23.88,23.86,23.88,25800.0,19.2342,19.2342,19.2181,19.2342,25800.0
2014-09-12 14:10:00,23.88,23.91,23.86,23.87,25400.0,19.2342,19.2584,19.2181,19.2261,25400.0
2014-09-12 14:20:00,23.87,23.88,23.82,23.83,31600.0,19.2261,19.2342,19.1859,19.1939,31600.0
2014-09-12 14:30:00,23.83,23.84,23.81,23.81,34400.0,19.1939,19.202,19.1778,19.1778,34400.0
2014-09-12 14:40:00,23.81,23.83,23.77,23.83,53600.0,19.1778,19.1939,19.1456,19.1939,53600.0
2014-09-12 14:50:00,23.83,23.83,23.79,23.8,32600.0,19.1939,19.1939,19.1617,19.1698,32600.0
2014-09-12 15:00:00,23.8,23.83,23.79,23.83,50400.0,19.1698,19.1939,19.1617,19.1939,50400.0
2014-09-12 15:10:00,23.82,23.84,23.8,23.84,62800.0,19.1859,19.202,19.1698,19.202,62800.0
2014-09-12 15:20:00,23.85,23.85,23.82,23.82,37600.0,19.21,19.21,19.1859,19.1859,37600.0
2014-09-12 15:30:00,23.83,23.85,23.82,23.85,66000.0,19.1939,19.21,19.1859,19.21,66000.0
2014-09-12 15:40:00,23.84,23.85,23.81,23.84,102000.0,19.202,19.21,19.1778,19.202,102000.0
2014-09-12 15:50:00,23.84,23.85,23.82,23.83,210000.0,19.202,19.21,19.1859,19.1939,210000.0
2014-09-15 09:30:00,23.91,23.97,23.8,23.84,57800.0,19.2584,19.3067,19.1698,19.202,57800.0
2014-09-15 09:40:00,23.82,23.82,23.65,23.65,37000.0,19.1859,19.1859,19.0489,19.0489,37000.0
2014-09-15 09:50:00,23.65,23.75,23.65,23.73,31200.0,19.0489,19.1295,19.0489,19.1134,31200.0
2014-09-15 10:00:00,23.73,23.74,23.69,23.73,40000.0,19.1134,19.1214,19.0812,19.1134,40000.0
2014-09-15 10:10:00,23.73,23.78,23.71,23.77,37600.0,19.1134,19.1536,19.0973,19.1456,37600.0
2014-09-15 10:20:00,23.77,23.79,23.73,23.77,29200.0,19.1456,19.1617,19.1134,19.1456,29200.0
2014-09-15 10:30:00,23.77,23.81,23.77,23.78,21600.0,19.1456,19.1778,19.1456,19.1536,21600.0
2014-09-15 10:40:00,23.79,23.79,23.74,23.74,60600.0,19.1617,19.1617,19.1214,19.1214,60600.0
2014-09-15 10:50:00,23.74,23.74,23.71,23.72,23000.0,19.1214,19.1214,19.0973,19.1053,23000.0
2014-09-15 11:00:00,23.72,23.72,23.68,23.7,18400.0,19.1053,19.1053,19.0731,19.0892,18400.0
2014-09-15 11:10:00,23.7,23.71,23.66,23.66,19800.0,19.0892,19.0973,19.057,19.057,19800.0
2014-09-15 11:20:00,23.67,23.68,23.65,23.66,15600.0,19.065,19.0731,19.0489,19.057,15600.0
2014-09-15 11:30:00,23.67,23.68,23.66,23.66,13400.0,19.065,19.0731,19.057,19.057,13400.0
2014-09-15 11:40:00,23.67,23.68,23.66,23.67,15000.0,19.065,19.0731,19.057,19.065,15000.0
2014-09-15 11:50:00,23.67,23.69,23.66,23.67,16800.0,19.065,19.0812,19.057,19.065,16800.0
2014-09-15 12:00:00,23.67,23.68,23.66,23.67,20200.0,19.065,19.0731,19.057,19.065,20200.0
2014-09-15 12:10:00,23.67,23.67,23.63,23.64,88200.0,19.065,19.065,19.0328,19.0409,88200.0
2014-09-15 12:20:00,23.64,23.67,23.63,23.66,35400.0,19.0409,19.065,19.0328,19.057,35400.0
2014-09-15 12:30:00,23.65,23.66,23.63,23.65,11600.0,19.0489,19.057,19.0328,19.0489,11600.0
2014-09-15 12:40:00,23.65,23.68,23.64,23.67,24000.0,19.0489,19.0731,19.0409,19.065,24000.0
2014-09-15 12:50:00,23.68,23.68,23.67,23.68,17800.0,19.0731,19.0731,19.065,19.0731,17800.0
2014-09-15 13:00:00,23.68,23.69,23.67,23.69,21400.0,19.0731,19.0812,19.065,19.0812,21400.0
2014-09-15 13:10:00,23.7,23.7,23.67,23.68,12000.0,19.0892,19.0892,19.065,19.0731,12000.0
2014-09-15 13:20:00,23.68,23.71,23.67,23.69,23000.0,19.0731,19.0973,19.065,19.0812,23000.0
2014-09-15 13:30:00,23.69,23.71,23.68,23.7,10000.0,19.0812,19.0973,19.0731,19.0892,10000.0
2014-09-15 13:40:00,23.7,23.71,23.68,23.7,12800.0,19.0892,19.0973,19.0731,19.0892,12800.0
2014-09-15 13:50:00,23.69,23.69,23.67,23.67,13600.0,19.0812,19.0812,19.065,19.065,13600.0
2014-09-15 14:00:00,23.66,23.68,23.65,23.65,20200.0,19.057,19.0731,19.0489,19.0489,20200.0
2014-09-15 14:10:00,23.65,23.66,23.62,23.63,119600.0,19.0489,19.057,19.0248,19.0328,119600.0
2014-09-15 14:20:00,23.63,23.71,23.62,23.7,37200.0,19.0328,19.0973,19.0248,19.0892,37200.0
2014-09-15 14:30:00,23.7,23.75,23.69,23.72,32800.0,19.0892,19.1295,19.0812,19.1053,32800.0
2014-09-15 14:40:00,23.73,23.74,23.7,23.7,26200.0,19.1134,19.1214,19.0892,19.0892,26200.0
2014-09-15 14:50:00,23.7,23.71,23.67,23.68,15000.0,19.0892,19.0973,19.065,19.0731,15000.0
2014-09-15 15:00:00,23.68,23.71,23.68,23.68,17200.0,19.0731,19.0973,19.0731,19.0731,17200.0
2014-09-15 15:10:00,23.68,23.71,23.68,23.69,25400.0,19.0731,19.0973,19.0731,19.0812,25400.0
2014-09-15 15:20:00,23.7,23.7,23.68,23.7,36600.0,19.0892,19.0892,19.0731,19.0892,36600.0
2014-09-15 15:30:00,23.69,23.71,23.68,23.7,59000.0,19.0812,19.0973,19.0731,19.0892,59000.0
2014-09-15 15:40:00,23.7,23.7,23.65,23.65,144800.0,19.0892,19.0892,19.0489,19.0489,144800.0
2014-09-15 15:50:00,23.65,23.66,23.64,23.66,174600.0,19.0489,19.057,19.0409,19.057,174600.0
2014-09-16 09:30:00,23.5,23.68,23.5,23.6,85600.0,18.9281,19.0731,18.9281,19.0087,85600.0
2014-09-16 09:40:00,23.59,23.62,23.56,23.61,30200.0,19.0006,19.0248,18.9764,19.0167,30200.0
2014-09-16 09:50:00,23.61,23.69,23.61,23.67,39000.0,19.0167,19.0812,19.0167,19.065,39000.0
2014-09-16 10:00:00,23.67,23.7,23.66,23.7,22800.0,19.065,19.0892,19.057,19.0892,22800.0
2014-09-16 10:10:00,23.68,23.77,23.68,23.75,31800.0,19.0731,19.1456,19.0731,19.1295,31800.0
2014-09-16 10:20:00,23.75,23.77,23.74,23.75,20200.0,19.1295,19.1456,19.1214,19.1295,20200.0
2014-09-16 10:30:00,23.75,23.79,23.74,23.79,25600.0,19.1295,19.1617,19.1214,19.1617,25600.0
2014-09-16 10:40:00,23.78,23.78,23.72,23.75,26000.0,19.1536,19.1536,19.1053,19.1295,26000.0
2014-09-16 10:50:00,23.75,23.77,23.69,23.7,50800.0,19.1295,19.1456,19.0812,19.0892,50800.0
2014-09-16 11:00:00,23.7,23.7,23.67,23.69,31000.0,19.0892,19.0892,19.065,19.0812,31000.0
2014-09-16 11:10:00,23.69,23.71,23.67,23.7,48600.0,19.0812,19.0973,19.065,19.0892,48600.0
2014-09-16 11:20:00,23.7,23.78,23.7,23.78,29400.0,19.0892,19.1536,19.0892,19.1536,29400.0
2014-09-16 11:30:00,23.78,23.81,23.77,23.81,19000.0,19.1536,19.1778,19.1456,19.1778,19000.0
2014-09-16 11:40:00,23.81,23.82,23.79,23.81,27000.0,19.1778,19.1859,19.1617,19.1778,27000.0
2014-09-16 11:50:00,23.81,23.86,23.81,23.84,64800.0,19.1778,19.2181,19.1778,19.202,64800.0
2014-09-16 12:00:00,23.84,23.84,23.8,23.81,21000.0,19.202,19.202,19.1698,19.1778,21000.0
2014-09-16 12:10:00,23.81,23.84,23.81,23.83,25800.0,19.1778,19.202,19.1778,19.1939,25800.0
2014-09-16 12:20:00,23.83,23.89,23.83,23.86,19600.0,19.1939,19.2422,19.1939,19.2181,19600.0
2014-09-16 12:30:00,23.86,23.88,23.85,23.86,18800.0,19.2181,19.2342,19.21,19.2181,18800.0
2014-09-16 12:40:00,23.86,23.87,23.86,23.86,22400.0,19.2181,19.2261,19.2181,19.2181,22400.0
2014-09-16 12:50:00,23.86,23.9,23.86,23.89,32000.0,19.2181,19.2503,19.2181,19.2422,32000.0
2014-09-16 13:00:00,23.89,23.92,23.89,23.92,34600.0,19.2422,19.2664,19.2422,19.2664,34600.0
2014-09-16 13:10:00,23.92,23.93,23.91,23.93,23400.0,19.2664,19.2745,19.2584,19.2745,23400.0
2014-09-16 13:20:00,23.93,23.96,23.92,23.94,23200.0,19.2745,19.2986,19.2664,19.2825,23200.0
2014-09-16 13:30:00,23.94,24.0,23.94,24.0,32400.0,19.2825,19.3308,19.2825,19.3308,32400.0
2014-09-16 13:40:00,23.99,24.0,23.97,23.98,30000.0,19.3228,19.3308,19.3067,19.3147,30000.0
2014-09-16 13:50:00,23.97,23.98,23.96,23.98,75400.0,19.3067,19.3147,19.2986,19.3147,75400.0
2014-09-16 14:00:00,23.98,24.0,23.98,23.99,26200.0,19.3147,19.3308,19.3147,19.3228,26200.0
2014-09-16 14:10:00,23.99,24.0,23.99,24.0,56400.0,19.3228,19.3308,19.3228,19.3308,56400.0
2014-09-16 14:20:00,24.0,24.05,24.0,24.05,33600.0,19.3308,19.3711,19.3308,19.3711,33600.0
2014-09-16 14:30:00,24.04,24.07,24.04,24.07,44000.0,19.3631,19.3872,19.3631,19.3872,44000.0
2014-09-16 14:40:00,24.06,24.07,24.05,24.05,48200.0,19.3792,19.3872,19.3711,19.3711,48200.0
2014-09-16 14:50:00,24.05,24.05,24.0,24.01,31800.0,19.3711,19.3711,19.3308,19.3389,31800.0
2014-09-16 15:00:00,24.0,24.03,24.0,24.02,28200.0,19.3308,19.355,19.3308,19.347,28200.0
2014-09-16 15:10:00,24.02,24.02,24.0,24.02,25600.0,19.347,19.347,19.3308,19.347,25600.0
2014-09-16 15:20:00,24.02,24.03,24.01,24.01,44400.0,19.347,19.355,19.3389,19.3389,44400.0
2014-09-16 15:30:00,24.0,24.02,24.0,24.02,35600.0,19.3308,19.347,19.3308,19.347,35600.0
2014-09-16 15:40:00,24.02,24.03,24.01,24.01,96000.0,19.347,19.355,19.3389,19.3389,96000.0
2014-09-16 15:50:00,24.02,24.03,24.0,24.03,196400.0,19.347,19.355,19.3308,19.355,196400.0
2014-09-17 09:30:00,24.05,24.17,23.98,24.12,80600.0,19.3711,19.4678,19.3147,19.4275,80600.0
2014-09-17 09:40:00,24.13,24.16,24.11,24.16,66000.0,19.4356,19.4597,19.4194,19.4597,66000.0
2014-09-17 09:50:00,24.16,24.22,24.09,24.21,58600.0,19.4597,19.508,19.4033,19.5,58600.0
2014-09-17 10:00:00,24.21,24.23,24.19,24.23,38800.0,19.5,19.5161,19.4839,19.5161,38800.0
2014-09-17 10:10:00,24.22,24.27,24.2,24.27,39400.0,19.508,19.5483,19.4919,19.5483,39400.0
2014-09-17 10:20:00,24.25,24.28,24.24,24.27,20600.0,19.5322,19.5564,19.5242,19.5483,20600.0
2014-09-17 10:30:00,24.28,24.28,24.21,24.23,38000.0,19.5564,19.5564,19.5,19.5161,38000.0
2014-09-17 10:40:00,24.23,24.25,24.23,24.25,9800.0,19.5161,19.5322,19.5161,19.5322,9800.0
2014-09-17 10:50:00,24.25,24.25,24.2,24.21,28400.0,19.5322,19.5322,19.4919,19.5,28400.0
2014-09-17 11:00:00,24.21,24.23,24.21,24.21,27200.0,19.5,19.5161,19.5,19.5,27200.0
2014-09-17 11:10:00,24.22,24.25,24.2,24.24,16800.0,19.508,19.5322,19.4919,19.5242,16800.0
2014-09-17 11:20:00,24.24,24.24,24.22,24.24,15000.0,19.5242,19.5242,19.508,19.5242,15000.0
2014-09-17 11:30:00,24.24,24.24,24.19,24.21,15400.0,19.5242,19.5242,19.4839,19.5,15400.0
2014-09-17 11:40:00,24.21,24.22,24.18,24.18,23600.0,19.5,19.508,19.4758,19.4758,23600.0
2014-09-17 11:50:00,24.18,24.2,24.17,24.17,22800.0,19.4758,19.4919,19.4678,19.4678,22800.0
2014-09-17 12:00:00,24.17,24.19,24.16,24.16,22400.0,19.4678,19.4839,19.4597,19.4597,22400.0
2014-09-17 12:10:00,24.16,24.17,24.13,24.13,10800.0,19.4597,19.4678,19.4356,19.4356,10800.0
2014-09-17 12:20:00,24.14,24.15,24.11,24.11,22200.0,19.4436,19.4517,19.4194,19.4194,22200.0
2014-09-17 12:30:00,24.11,24.13,24.11,24.13,28800.0,19.4194,19.4356,19.4194,19.4356,28800.0
2014-09-17 12:40:00,24.14,24.16,24.13,24.16,25400.0,19.4436,19.4597,19.4356,19.4597,25400.0
2014-09-17 12:50:00,24.16,24.18,24.16,24.17,10200.0,19.4597,19.4758,19.4597,19.4678,10200.0
2014-09-17 13:00:00,24.17,24.17,24.15,24.16,30400.0,19.4678,19.4678,19.4517,19.4597,30400.0
2014-09-17 13:10:00,24.16,24.18,24.16,24.18,17000.0,19.4597,19.4758,19.4597,19.4758,17000.0
2014-09-17 13:20:00,24.17,24.17,24.15,24.16,9400.0,19.4678,19.4678,19.4517,19.4597,9400.0
2014-09-17 13:30:00,24.16,24.18,24.15,24.18,12200.0,19.4597,19.4758,19.4517,19.4758,12200.0
2014-09-17 13:40:00,24.18,24.22,24.18,24.22,21200.0,19.4758,19.508,19.4758,19.508,21200.0
2014-09-17 13:50:00,24.22,24.27,24.21,24.27,20400.0,19.508,19.5483,19.5,19.5483,20400.0
2014-09-17 14:00:00,24.27,24.31,24.13,24.22,101000.0,19.5483,19.5805,19.4356,19.508,101000.0
2014-09-17 14:10:00,24.23,24.32,24.23,24.3,181600.0,19.5161,19.5886,19.5161,19.5725,181600.0
2014-09-17 14:20:00,24.31,24.35,24.29,24.33,49200.0,19.5805,19.6128,19.5644,19.5966,49200.0
2014-09-17 14:30:00,24.33,24.33,24.29,24.29,120600.0,19.5966,19.5966,19.5644,19.5644,120600.0
2014-09-17 14:40:00,24.29,24.31,24.24,24.29,131400.0,19.5644,19.5805,19.5242,19.5644,131400.0
2014-09-17 14:50:00,24.29,24.31,24.27,24.3,45800.0,19.5644,19.5805,19.5483,19.5725,45800.0
2014-09-17 15:00:00,24.3,24.38,24.3,24.36,49600.0,19.5725,19.6369,19.5725,19.6208,49600.0
2014-09-17 15:10:00,24.36,24.36,24.32,24.33,45600.0,19.6208,19.6208,19.5886,19.5966,45600.0
2014-09-17 15:20:00,24.33,24.33,24.28,24.33,74000.0,19.5966,19.5966,19.5564,19.5966,74000.0
2014-09-17 15:30:00,24.33,24.33,24.21,24.22,53200.0,19.5966,19.5966,19.5,19.508,53200.0
2014-09-17 15:40:00,24.22,24.24,24.2,24.23,87000.0,19.508,19.5242,19.4919,19.5161,87000.0
2014-09-17 15:50:00,24.22,24.25,24.19,24.21,183800.0,19.508,19.5322,19.4839,19.5,183800.0
2014-09-18 09:30:00,24.29,24.36,24.22,24.35,51600.0,19.5644,19.6208,19.508,19.6128,51600.0
2014-09-18 09:40:00,24.35,24.46,24.35,24.43,55600.0,19.6128,19.7014,19.6128,19.6772,55600.0
2014-09-18 09:50:00,24.43,24.5,24.4,24.49,47000.0,19.6772,19.7336,19.653,19.7255,47000.0
2014-09-18 10:00:00,24.48,24.5,24.46,24.5,37400.0,19.7175,19.7336,19.7014,19.7336,37400.0
2014-09-18 10:10:00,24.5,24.52,24.46,24.51,37200.0,19.7336,19.7497,19.7014,19.7416,37200.0
2014-09-18 10:20:00,24.52,24.54,24.47,24.48,31000.0,19.7497,19.7658,19.7094,19.7175,31000.0
2014-09-18 10:30:00,24.48,24.52,24.48,24.52,20600.0,19.7175,19.7497,19.7175,19.7497,20600.0
2014-09-18 10:40:00,24.51,24.57,24.5,24.55,50600.0,19.7416,19.79,19.7336,19.7738,50600.0
2014-09-18 10:50:00,24.55,24.56,24.48,24.49,22600.0,19.7738,19.7819,19.7175,19.7255,22600.0
2014-09-18 11:00:00,24.49,24.54,24.49,24.54,25000.0,19.7255,19.7658,19.7255,19.7658,25000.0
2014-09-18 11:10:00,24.54,24.65,24.54,24.6,63000.0,19.7658,19.8544,19.7658,19.8141,63000.0
2014-09-18 11:20:00,24.6,24.6,24.54,24.54,50200.0,19.8141,19.8141,19.7658,19.7658,50200.0
2014-09-18 11:30:00,24.55,24.56,24.52,24.54,40200.0,19.7738,19.7819,19.7497,19.7658,40200.0
2014-09-18 11:40:00,24.54,24.54,24.5,24.5,47200.0,19.7658,19.7658,19.7336,19.7336,47200.0
2014-09-18 11:50:00,24.5,24.5,24.48,24.49,12400.0,19.7336,19.7336,19.7175,19.7255,12400.0
2014-09-18 12:00:00,24.49,24.5,24.49,24.5,43800.0,19.7255,19.7336,19.7255,19.7336,43800.0
2014-09-18 12:10:00,24.5,24.51,24.48,24.49,36000.0,19.7336,19.7416,19.7175,19.7255,36000.0
2014-09-18 12:20:00,24.49,24.5,24.47,24.5,11000.0,19.7255,19.7336,19.7094,19.7336,11000.0
2014-09-18 12:30:00,24.5,24.55,24.5,24.53,28000.0,19.7336,19.7738,19.7336,19.7577,28000.0
2014-09-18 12:40:00,24.53,24.56,24.53,24.54,43200.0,19.7577,19.7819,19.7577,19.7658,43200.0
2014-09-18 12:50:00,24.54,24.55,24.53,24.55,20600.0,19.7658,19.7738,19.7577,19.7738,20600.0
2014-09-18 13:00:00,24.54,24.55,24.52,24.53,27400.0,19.7658,19.7738,19.7497,19.7577,27400.0
2014-09-18 13:10:00,24.53,24.55,24.53,24.53,12400.0,19.7577,19.7738,19.7577,19.7577,12400.0
2014-09-18 13:20:00,24.53,24.54,24.5,24.52,31200.0,19.7577,19.7658,19.7336,19.7497,31200.0
2014-09-18 13:30:00,24.52,24.53,24.51,24.53,14600.0,19.7497,19.7577,19.7416,19.7577,14600.0
2014-09-18 13:40:00,24.53,24.54,24.52,24.52,13200.0,19.7577,19.7658,19.7497,19.7497,13200.0
2014-09-18 13:50:00,24.52,24.53,24.5,24.5,20600.0,19.7497,19.7577,19.7336,19.7336,20600.0
2014-09-18 14:00:00,24.5,24.54,24.5,24.54,22800.0,19.7336,19.7658,19.7336,19.7658,22800.0
2014-09-18 14:10:00,24.54,24.57,24.54,24.56,18600.0,19.7658,19.79,19.7658,19.7819,18600.0
2014-09-18 14:20:00,24.56,24.56,24.53,24.56,14400.0,19.7819,19.7819,19.7577,19.7819,14400.0
2014-09-18 14:30:00,24.55,24.56,24.54,24.56,32800.0,19.7738,19.7819,19.7658,19.7819,32800.0
2014-09-18 14:40:00,24.56,24.56,24.51,24.52,34200.0,19.7819,19.7819,19.7416,19.7497,34200.0
2014-09-18 14:50:00,24.51,24.52,24.5,24.51,30800.0,19.7416,19.7497,19.7336,19.7416,30800.0
2014-09-18 15:00:00,24.51,24.51,24.5,24.5,31800.0,19.7416,19.7416,19.7336,19.7336,31800.0
2014-09-18 15:10:00,24.5,24.5,24.49,24.5,40600.0,19.7336,19.7336,19.7255,19.7336,40600.0
2014-09-18 15:20:00,24.5,24.53,24.48,24.53,85000.0,19.7336,19.7577,19.7175,19.7577,85000.0
2014-09-18 15:30:00,24.52,24.57,24.52,24.57,51400.0,19.7497,19.79,19.7497,19.79,51400.0
2014-09-18 15:40:00,24.57,24.58,24.53,24.57,170400.0,19.79,19.798,19.7577,19.79,170400.0
2014-09-18 15:50:00,24.57,24.6,24.55,24.6,267400.0,19.79,19.8141,19.7738,19.8141,267400.0
2014-09-19 09:30:00,24.7,24.7,24.58,24.64,379400.0,19.8947,19.8947,19.798,19.8463,379400.0
2014-09-19 09:40:00,24.64,24.68,24.63,24.65,64200.0,19.8463,19.8786,19.8383,19.8544,64200.0
2014-09-19 09:50:00,24.66,24.67,24.56,24.58,31000.0,19.8624,19.8705,19.7819,19.798,31000.0
2014-09-19 10:00:00,24.57,24.57,24.53,24.57,56000.0,19.79,19.79,19.7577,19.79,56000.0
2014-09-19 10:10:00,24.57,24.61,24.57,24.58,26600.0,19.79,19.8222,19.79,19.798,26600.0
2014-09-19 10:20:00,24.59,24.61,24.57,24.58,24000.0,19.8061,19.8222,19.79,19.798,24000.0
2014-09-19 10:30:00,24.58,24.61,24.56,24.6,24600.0,19.798,19.8222,19.7819,19.8141,24600.0
2014-09-19 10:40:00,24.6,24.6,24.57,24.57,13800.0,19.8141,19.8141,19.79,19.79,13800.0
2014-09-19 10:50:00,24.56,24.57,24.53,24.54,17000.0,19.7819,19.79,19.7577,19.7658,17000.0
2014-09-19 11:00:00,24.55,24.56,24.53,24.55,15000.0,19.7738,19.7819,19.7577,19.7738,15000.0
2014-09-19 11:10:00,24.54,24.54,24.51,24.52,17600.0,19.7658,19.7658,19.7416,19.7497,17600.0
2014-09-19 11:20:00,24.53,24.53,24.5,24.5,8600.0,19.7577,19.7577,19.7336,19.7336,8600.0
2014-09-19 11:30:00,24.5,24.5,24.38,24.38,48600.0,19.7336,19.7336,19.6369,19.6369,48600.0
2014-09-19 11:40:00,24.38,24.4,24.36,24.38,14800.0,19.6369,19.653,19.6208,19.6369,14800.0
2014-09-19 11:50:00,24.38,24.4,24.38,24.39,10400.0,19.6369,19.653,19.6369,19.645,10400.0
2014-09-19 12:00:00,24.39,24.39,24.33,24.35,12800.0,19.645,19.645,19.5966,19.6128,12800.0
2014-09-19 12:10:00,24.35,24.35,24.32,24.33,10600.0,19.6128,19.6128,19.5886,19.5966,10600.0
2014-09-19 12:20:00,24.32,24.39,24.32,24.36,20000.0,19.5886,19.645,19.5886,19.6208,20000.0
2014-09-19 12:30:00,24.36,24.38,24.34,24.38,75000.0,19.6208,19.6369,19.6047,19.6369,75000.0
2014-09-19 12:40:00,24.38,24.39,24.34,24.35,27800.0,19.6369,19.645,19.6047,19.6128,27800.0
2014-09-19 12:50:00,24.34,24.35,24.3,24.32,22000.0,19.6047,19.6128,19.5725,19.5886,22000.0
2014-09-19 13:00:00,24.32,24.34,24.3,24.32,8200.0,19.5886,19.6047,19.5725,19.5886,8200.0
2014-09-19 13:10:00,24.32,24.32,24.28,24.29,10000.0,19.5886,19.5886,19.5564,19.5644,10000.0
2014-09-19 13:20:00,24.28,24.31,24.27,24.29,13200.0,19.5564,19.5805,19.5483,19.5644,13200.0
2014-09-19 13:30:00,24.29,24.35,24.29,24.33,13200.0,19.5644,19.6128,19.5644,19.5966,13200.0
2014-09-19 13:40:00,24.32,24.34,24.31,24.33,19200.0,19.5886,19.6047,19.5805,19.5966,19200.0
2014-09-19 13:50:00,24.33,24.37,24.33,24.34,41600.0,19.5966,19.6289,19.5966,19.6047,41600.0
2014-09-19 14:00:00,24.34,24.35,24.33,24.33,10200.0,19.6047,19.6128,19.5966,19.5966,10200.0
2014-09-19 14:10:00,24.33,24.33,24.32,24.33,18800.0,19.5966,19.5966,19.5886,19.5966,18800.0
2014-09-19 14:20:00,24.33,24.36,24.33,24.36,17600.0,19.5966,19.6208,19.5966,19.6208,17600.0
2014-09-19 14:30:00,24.36,24.36,24.34,24.36,23600.0,19.6208,19.6208,19.6047,19.6208,23600.0
2014-09-19 14:40:00,24.36,24.38,24.35,24.37,34000.0,19.6208,19.6369,19.6128,19.6289,34000.0
2014-09-19 14:50:00,24.36,24.38,24.35,24.35,26400.0,19.6208,19.6369,19.6128,19.6128,26400.0
2014-09-19 15:00:00,24.35,24.36,24.31,24.31,28600.0,19.6128,19.6208,19.5805,19.5805,28600.0
2014-09-19 15:10:00,24.31,24.33,24.3,24.33,40600.0,19.5805,19.5966,19.5725,19.5966,40600.0
2014-09-19 15:20:00,24.32,24.32,24.26,24.27,45200.0,19.5886,19.5886,19.5403,19.5483,45200.0
2014-09-19 15:30:00,24.27,24.27,24.24,24.25,76200.0,19.5483,19.5483,19.5242,19.5322,76200.0
2014-09-19 15:40:00,24.24,24.27,24.24,24.25,136200.0,19.5242,19.5483,19.5242,19.5322,136200.0
2014-09-19 15:50:00,24.25,24.26,24.2,24.22,338400.0,19.5322,19.5403,19.4919,19.508,338400.0
2014-09-22 09:30:00,24.23,24.26,24.09,24.11,98400.0,19.5161,19.5403,19.4033,19.4194,98400.0
2014-09-22 09:40:00,24.1,24.11,24.02,24.03,70200.0,19.4114,19.4194,19.347,19.355,70200.0
2014-09-22 09:50:00,24.02,24.11,24.02,24.08,32600.0,19.347,19.4194,19.347,19.3953,32600.0
2014-09-22 10:00:00,24.07,24.17,24.04,24.16,23000.0,19.3872,19.4678,19.3631,19.4597,23000.0
2014-09-22 10:10:00,24.18,24.18,24.11,24.15,22400.0,19.4758,19.4758,19.4194,19.4517,22400.0
2014-09-22 10:20:00,24.14,24.14,24.07,24.07,20000.0,19.4436,19.4436,19.3872,19.3872,20000.0
2014-09-22 10:30:00,24.07,24.07,24.02,24.05,56000.0,19.3872,19.3872,19.347,19.3711,56000.0
2014-09-22 10:40:00,24.05,24.05,24.0,24.0,30600.0,19.3711,19.3711,19.3308,19.3308,30600.0
2014-09-22 10:50:00,24.02,24.02,23.93,23.98,37800.0,19.347,19.347,19.2745,19.3147,37800.0
2014-09-22 11:00:00,23.96,24.0,23.96,23.98,17600.0,19.2986,19.3308,19.2986,19.3147,17600.0
2014-09-22 11:10:00,23.98,23.99,23.92,23.95,24000.0,19.3147,19.3228,19.2664,19.2906,24000.0
2014-09-22 11:20:00,23.95,24.02,23.95,24.0,23000.0,19.2906,19.347,19.2906,19.3308,23000.0
2014-09-22 11:30:00,23.99,24.03,23.99,24.0,20400.0,19.3228,19.355,19.3228,19.3308,20400.0
2014-09-22 11:40:00,24.0,24.0,23.97,23.99,8800.0,19.3308,19.3308,19.3067,19.3228,8800.0
2014-09-22 11:50:00,23.98,23.99,23.96,23.99,11000.0,19.3147,19.3228,19.2986,19.3228,11000.0
2014-09-22 12:00:00,23.98,24.0,23.95,24.0,24600.0,19.3147,19.3308,19.2906,19.3308,24600.0
2014-09-22 12:10:00,24.0,24.0,23.97,23.97,21600.0,19.3308,19.3308,19.3067,19.3067,21600.0
2014-09-22 12:20:00,23.96,23.99,23.96,23.97,14200.0,19.2986,19.3228,19.2986,19.3067,14200.0
2014-09-22 12:30:00,23.96,23.98,23.95,23.96,10000.0,19.2986,19.3147,19.2906,19.2986,10000.0
2014-09-22 12:40:00,23.96,24.0,23.95,23.99,8800.0,19.2986,19.3308,19.2906,19.3228,8800.0
2014-09-22 12:50:00,23.99,24.0,23.97,23.99,13600.0,19.3228,19.3308,19.3067,19.3228,13600.0
2014-09-22 13:00:00,23.98,24.0,23.98,23.99,27600.0,19.3147,19.3308,19.3147,19.3228,27600.0
2014-09-22 13:10:00,23.98,24.0,23.97,23.99,28600.0,19.3147,19.3308,19.3067,19.3228,28600.0
2014-09-22 13:20:00,23.98,23.99,23.95,23.98,20800.0,19.3147,19.3228,19.2906,19.3147,20800.0
2014-09-22 13:30:00,23.98,23.99,23.96,23.96,15600.0,19.3147,19.3228,19.2986,19.2986,15600.0
2014-09-22 13:40:00,23.96,23.97,23.95,23.97,34800.0,19.2986,19.3067,19.2906,19.3067,34800.0
2014-09-22 13:50:00,23.97,23.98,23.96,23.97,12600.0,19.3067,19.3147,19.2986,19.3067,12600.0
2014-09-22 14:00:00,23.97,23.99,23.96,23.99,27800.0,19.3067,19.3228,19.2986,19.3228,27800.0
2014-09-22 14:10:00,23.99,24.04,23.97,24.03,44800.0,19.3228,19.3631,19.3067,19.355,44800.0
2014-09-22 14:20:00,24.03,24.04,24.0,24.01,90200.0,19.355,19.3631,19.3308,19.3389,90200.0
2014-09-22 14:30:00,24.02,24.05,24.02,24.05,69600.0,19.347,19.3711,19.347,19.3711,69600.0
2014-09-22 14:40:00,24.05,24.1,24.03,24.1,36600.0,19.3711,19.4114,19.355,19.4114,36600.0
2014-09-22 14:50:00,24.1,24.11,24.08,24.11,41200.0,19.4114,19.4194,19.3953,19.4194,41200.0
2014-09-22 15:00:00,24.11,24.14,24.09,24.11,46000.0,19.4194,19.4436,19.4033,19.4194,46000.0
2014-09-22 15:10:00,24.11,24.12,24.08,24.1,81600.0,19.4194,19.4275,19.3953,19.4114,81600.0
2014-09-22 15:20:00,24.1,24.13,24.1,24.11,70200.0,19.4114,19.4356,19.4114,19.4194,70200.0
2014-09-22 15:30:00,24.11,24.13,24.07,24.09,161400.0,19.4194,19.4356,19.3872,19.4033,161400.0
2014-09-22 15:40:00,24.09,24.09,24.04,24.05,177000.0,19.4033,19.4033,19.3631,19.3711,177000.0
2014-09-22 15:50:00,24.04,24.05,24.0,24.0,335000.0,19.3631,19.3711,19.3308,19.3308,335000.0
2014-09-23 09:30:00,23.93,24.01,23.86,24.0,68000.0,19.2745,19.3389,19.2181,19.3308,68000.0
2014-09-23 09:40:00,24.0,24.03,23.97,24.02,37800.0,19.3308,19.355,19.3067,19.347,37800.0
2014-09-23 09:50:00,24.03,24.1,24.03,24.05,61000.0,19.355,19.4114,19.355,19.3711,61000.0
2014-09-23 10:00:00,24.05,24.16,24.05,24.06,62200.0,19.3711,19.4597,19.3711,19.3792,62200.0
2014-09-23 10:10:00,24.06,24.07,24.02,24.06,37400.0,19.3792,19.3872,19.347,19.3792,37400.0
2014-09-23 10:20:00,24.06,24.11,24.04,24.04,28200.0,19.3792,19.4194,19.3631,19.3631,28200.0
2014-09-23 10:30:00,24.02,24.03,23.98,24.02,31200.0,19.347,19.355,19.3147,19.347,31200.0
2014-09-23 10:40:00,24.02,24.02,23.97,24.0,43600.0,19.347,19.347,19.3067,19.3308,43600.0
2014-09-23 10:50:00,24.01,24.03,23.97,23.97,43000.0,19.3389,19.355,19.3067,19.3067,43000.0
2014-09-23 11:00:00,23.97,24.0,23.94,23.97,103200.0,19.3067,19.3308,19.2825,19.3067,103200.0
2014-09-23 11:10:00,23.97,23.97,23.93,23.93,24400.0,19.3067,19.3067,19.2745,19.2745,24400.0
2014-09-23 11:20:00,23.93,23.97,23.93,23.93,47800.0,19.2745,19.3067,19.2745,19.2745,47800.0
2014-09-23 11:30:00,23.94,23.98,23.93,23.97,47000.0,19.2825,19.3147,19.2745,19.3067,47000.0
2014-09-23 11:40:00,23.97,23.98,23.93,23.93,37200.0,19.3067,19.3147,19.2745,19.2745,37200.0
2014-09-23 11:50:00,23.93,23.94,23.9,23.91,98800.0,19.2745,19.2825,19.2503,19.2584,98800.0
2014-09-23 12:00:00,23.91,23.95,23.9,23.93,67600.0,19.2584,19.2906,19.2503,19.2745,67600.0
2014-09-23 12:10:00,23.93,23.95,23.91,23.91,99000.0,19.2745,19.2906,19.2584,19.2584,99000.0
2014-09-23 12:20:00,23.91,23.92,23.89,23.91,34200.0,19.2584,19.2664,19.2422,19.2584,34200.0
2014-09-23 12:30:00,23.91,23.91,23.89,23.9,66800.0,19.2584,19.2584,19.2422,19.2503,66800.0
2014-09-23 12:40:00,23.91,23.91,23.87,23.88,31800.0,19.2584,19.2584,19.2261,19.2342,31800.0
2014-09-23 12:50:00,23.87,23.89,23.86,23.88,48200.0,19.2261,19.2422,19.2181,19.2342,48200.0
2014-09-23 13:00:00,23.88,23.89,23.86,23.87,45600.0,19.2342,19.2422,19.2181,19.2261,45600.0
2014-09-23 13:10:00,23.86,23.88,23.86,23.87,74400.0,19.2181,19.2342,19.2181,19.2261,74400.0
2014-09-23 13:20:00,23.88,23.91,23.88,23.91,31400.0,19.2342,19.2584,19.2342,19.2584,31400.0
2014-09-23 13:30:00,23.91,23.95,23.91,23.93,19200.0,19.2584,19.2906,19.2584,19.2745,19200.0
2014-09-23 13:40:00,23.94,23.94,23.91,23.91,19200.0,19.2825,19.2825,19.2584,19.2584,19200.0
2014-09-23 13:50:00,23.92,23.92,23.86,23.86,43000.0,19.2664,19.2664,19.2181,19.2181,43000.0
2014-09-23 14:00:00,23.86,23.88,23.85,23.86,22600.0,19.2181,19.2342,19.21,19.2181,22600.0
2014-09-23 14:10:00,23.86,23.86,23.83,23.83,36800.0,19.2181,19.2181,19.1939,19.1939,36800.0
2014-09-23 14:20:00,23.83,23.84,23.81,23.84,134800.0,19.1939,19.202,19.1778,19.202,134800.0
2014-09-23 14:30:00,23.83,23.85,23.81,23.81,31400.0,19.1939,19.21,19.1778,19.1778,31400.0
2014-09-23 14:40:00,23.82,23.83,23.8,23.8,50200.0,19.1859,19.1939,19.1698,19.1698,50200.0
2014-09-23 14:50:00,23.81,23.83,23.8,23.81,29200.0,19.1778,19.1939,19.1698,19.1778,29200.0
2014-09-23 15:00:00,23.81,23.83,23.8,23.81,34800.0,19.1778,19.1939,19.1698,19.1778,34800.0
2014-09-23 15:10:00,23.82,23.83,23.81,23.81,31000.0,19.1859,19.1939,19.1778,19.1778,31000.0
2014-09-23 15:20:00,23.82,23.83,23.79,23.82,73800.0,19.1859,19.1939,19.1617,19.1859,73800.0
2014-09-23 15:30:00,23.82,23.83,23.81,23.82,67400.0,19.1859,19.1939,19.1778,19.1859,67400.0
2014-09-23 15:40:00,23.81,23.82,23.77,23.78,85000.0,19.1778,19.1859,19.1456,19.1536,85000.0
2014-09-23 15:50:00,23.78,23.78,23.75,23.75,156400.0,19.1536,19.1536,19.1295,19.1295,156400.0
2014-09-24 09:30:00,23.82,23.99,23.76,23.9,62200.0,19.1859,19.3228,19.1375,19.2503,62200.0
2014-09-24 09:40:00,23.89,23.89,23.78,23.79,23800.0,19.2422,19.2422,19.1536,19.1617,23800.0
2014-09-24 09:50:00,23.8,23.84,23.78,23.81,21000.0,19.1698,19.202,19.1536,19.1778,21000.0
2014-09-24 10:00:00,23.82,23.83,23.77,23.8,41600.0,19.1859,19.1939,19.1456,19.1698,41600.0
2014-09-24 10:10:00,23.79,23.8,23.75,23.77,27000.0,19.1617,19.1698,19.1295,19.1456,27000.0
2014-09-24 10:20:00,23.76,23.8,23.75,23.79,26200.0,19.1375,19.1698,19.1295,19.1617,26200.0
2014-09-24 10:30:00,23.79,23.84,23.77,23.84,35000.0,19.1617,19.202,19.1456,19.202,35000.0
2014-09-24 10:40:00,23.85,23.88,23.83,23.84,19800.0,19.21,19.2342,19.1939,19.202,19800.0
2014-09-24 10:50:00,23.84,23.85,23.82,23.82,60200.0,19.202,19.21,19.1859,19.1859,60200.0
2014-09-24 11:00:00,23.82,23.88,23.8,23.88,34400.0,19.1859,19.2342,19.1698,19.2342,34400.0
2014-09-24 11:10:00,23.89,23.89,23.86,23.87,16400.0,19.2422,19.2422,19.2181,19.2261,16400.0
2014-09-24 11:20:00,23.87,23.93,23.87,23.93,20800.0,19.2261,19.2745,19.2261,19.2745,20800.0
2014-09-24 11:30:00,23.95,23.97,23.93,23.97,20200.0,19.2906,19.3067,19.2745,19.3067,20200.0
2014-09-24 11:40:00,23.97,23.97,23.93,23.93,21000.0,19.3067,19.3067,19.2745,19.2745,21000.0
2014-09-24 11:50:00,23.93,23.94,23.92,23.93,17600.0,19.2745,19.2825,19.2664,19.2745,17600.0
2014-09-24 12:00:00,23.93,23.93,23.86,23.88,18000.0,19.2745,19.2745,19.2181,19.2342,18000.0
2014-09-24 12:10:00,23.87,23.88,23.83,23.84,11200.0,19.2261,19.2342,19.1939,19.202,11200.0
2014-09-24 12:20:00,23.84,23.84,23.82,23.84,22200.0,19.202,19.202,19.1859,19.202,22200.0
2014-09-24 12:30:00,23.83,23.86,23.83,23.85,29800.0,19.1939,19.2181,19.1939,19.21,29800.0
2014-09-24 12:40:00,23.85,23.86,23.85,23.86,13600.0,19.21,19.2181,19.21,19.2181,13600.0
2014-09-24 12:50:00,23.86,23.86,23.84,23.86,8400.0,19.2181,19.2181,19.202,19.2181,8400.0
2014-09-24 13:00:00,23.87,23.89,23.86,23.86,9800.0,19.2261,19.2422,19.2181,19.2181,9800.0
2014-09-24 13:10:00,23.87,23.89,23.86,23.86,31000.0,19.2261,19.2422,19.2181,19.2181,31000.0
2014-09-24 13:20:00,23.86,23.86,23.84,23.86,14600.0,19.2181,19.2181,19.202,19.2181,14600.0
2014-09-24 13:30:00,23.86,23.9,23.86,23.89,19200.0,19.2181,19.2503,19.2181,19.2422,19200.0
2014-09-24 13:40:00,23.89,23.92,23.89,23.92,10600.0,19.2422,19.2664,19.2422,19.2664,10600.0
2014-09-24 13:50:00,23.9,23.92,23.89,23.9,20400.0,19.2503,19.2664,19.2422,19.2503,20400.0
2014-09-24 14:00:00,23.9,23.9,23.88,23.88,23000.0,19.2503,19.2503,19.2342,19.2342,23000.0
2014-09-24 14:10:00,23.88,23.88,23.86,23.86,33200.0,19.2342,19.2342,19.2181,19.2181,33200.0
2014-09-24 14:20:00,23.86,23.9,23.86,23.9,26800.0,19.2181,19.2503,19.2181,19.2503,26800.0
2014-09-24 14:30:00,23.89,23.89,23.88,23.89,16600.0,19.2422,19.2422,19.2342,19.2422,16600.0
2014-09-24 14:40:00,23.89,23.89,23.86,23.88,34200.0,19.2422,19.2422,19.2181,19.2342,34200.0
2014-09-24 14:50:00,23.88,23.89,23.86,23.89,23600.0,19.2342,19.2422,19.2181,19.2422,23600.0
2014-09-24 15:00:00,23.89,23.91,23.89,23.89,43400.0,19.2422,19.2584,19.2422,19.2422,43400.0
2014-09-24 15:10:00,23.89,23.9,23.89,23.9,28000.0,19.2422,19.2503,19.2422,19.2503,28000.0
2014-09-24 15:20:00,23.9,23.9,23.88,23.88,24200.0,19.2503,19.2503,19.2342,19.2342,24200.0
2014-09-24 15:30:00,23.88,23.9,23.87,23.89,35000.0,19.2342,19.2503,19.2261,19.2422,35000.0
2014-09-24 15:40:00,23.9,23.91,23.87,23.89,67400.0,19.2503,19.2584,19.2261,19.2422,67400.0
2014-09-24 15:50:00,23.88,23.91,23.88,23.9,87000.0,19.2342,19.2584,19.2342,19.2503,87000.0
2014-09-25 09:30:00,23.89,23.92,23.78,23.83,56200.0,19.2422,19.2664,19.1536,19.1939,56200.0
2014-09-25 09:40:00,23.83,23.84,23.71,23.73,14400.0,19.1939,19.202,19.0973,19.1134,14400.0
2014-09-25 09:50:00,23.74,23.74,23.66,23.68,16800.0,19.1214,19.1214,19.057,19.0731,16800.0
2014-09-25 10:00:00,23.67,23.68,23.61,23.63,25000.0,19.065,19.0731,19.0167,19.0328,25000.0
2014-09-25 10:10:00,23.64,23.64,23.58,23.6,22400.0,19.0409,19.0409,18.9926,19.0087,22400.0
2014-09-25 10:20:00,23.59,23.59,23.51,23.56,33800.0,19.0006,19.0006,18.9362,18.9764,33800.0
2014-09-25 10:30:00,23.55,23.56,23.51,23.52,16600.0,18.9684,18.9764,18.9362,18.9442,16600.0
2014-09-25 10:40:00,23.52,23.52,23.47,23.51,31400.0,18.9442,18.9442,18.904,18.9362,31400.0
2014-09-25 10:50:00,23.52,23.58,23.49,23.58,21400.0,18.9442,18.9926,18.9201,18.9926,21400.0
2014-09-25 11:00:00,23.58,23.58,23.49,23.57,26000.0,18.9926,18.9926,18.9201,18.9845,26000.0
2014-09-25 11:10:00,23.58,23.6,23.56,23.56,86800.0,18.9926,19.0087,18.9764,18.9764,86800.0
2014-09-25 11:20:00,23.57,23.6,23.56,23.6,48800.0,18.9845,19.0087,18.9764,19.0087,48800.0
2014-09-25 11:30:00,23.6,23.63,23.56,23.61,46400.0,19.0087,19.0328,18.9764,19.0167,46400.0
2014-09-25 11:40:00,23.61,23.61,23.58,23.59,54000.0,19.0167,19.0167,18.9926,19.0006,54000.0
2014-09-25 11:50:00,23.59,23.63,23.59,23.6,49600.0,19.0006,19.0328,19.0006,19.0087,49600.0
2014-09-25 12:00:00,23.6,23.63,23.59,23.59,30800.0,19.0087,19.0328,19.0006,19.0006,30800.0
2014-09-25 12:10:00,23.59,23.6,23.57,23.58,17600.0,19.0006,19.0087,18.9845,18.9926,17600.0
2014-09-25 12:20:00,23.57,23.6,23.54,23.57,149200.0,18.9845,19.0087,18.9603,18.9845,149200.0
2014-09-25 12:30:00,23.57,23.61,23.56,23.61,89000.0,18.9845,19.0167,18.9764,19.0167,89000.0
2014-09-25 12:40:00,23.61,23.63,23.6,23.63,18600.0,19.0167,19.0328,19.0087,19.0328,18600.0
2014-09-25 12:50:00,23.63,23.64,23.6,23.62,17600.0,19.0328,19.0409,19.0087,19.0248,17600.0
2014-09-25 13:00:00,23.61,23.65,23.61,23.65,23800.0,19.0167,19.0489,19.0167,19.0489,23800.0
2014-09-25 13:10:00,23.65,23.69,23.65,23.66,17800.0,19.0489,19.0812,19.0489,19.057,17800.0
2014-09-25 13:20:00,23.67,23.68,23.64,23.67,19000.0,19.065,19.0731,19.0409,19.065,19000.0
2014-09-25 13:30:00,23.66,23.67,23.63,23.63,15400.0,19.057,19.065,19.0328,19.0328,15400.0
2014-09-25 13:40:00,23.61,23.62,23.6,23.61,35200.0,19.0167,19.0248,19.0087,19.0167,35200.0
2014-09-25 13:50:00,23.61,23.62,23.59,23.61,76000.0,19.0167,19.0248,19.0006,19.0167,76000.0
2014-09-25 14:00:00,23.61,23.64,23.6,23.62,27800.0,19.0167,19.0409,19.0087,19.0248,27800.0
2014-09-25 14:10:00,23.62,23.65,23.61,23.64,24400.0,19.0248,19.0489,19.0167,19.0409,24400.0
2014-09-25 14:20:00,23.64,23.66,23.61,23.66,23000.0,19.0409,19.057,19.0167,19.057,23000.0
2014-09-25 14:30:00,23.66,23.72,23.66,23.72,47400.0,19.057,19.1053,19.057,19.1053,47400.0
2014-09-25 14:40:00,23.72,23.75,23.72,23.75,46800.0,19.1053,19.1295,19.1053,19.1295,46800.0
2014-09-25 14:50:00,23.75,23.76,23.7,23.72,27800.0,19.1295,19.1375,19.0892,19.1053,27800.0
2014-09-25 15:00:00,23.71,23.73,23.71,23.72,35000.0,19.0973,19.1134,19.0973,19.1053,35000.0
2014-09-25 15:10:00,23.73,23.76,23.72,23.74,67600.0,19.1134,19.1375,19.1053,19.1214,67600.0
2014-09-25 15:20:00,23.74,23.74,23.7,23.71,98600.0,19.1214,19.1214,19.0892,19.0973,98600.0
2014-09-25 15:30:00,23.72,23.77,23.71,23.77,83400.0,19.1053,19.1456,19.0973,19.1456,83400.0
2014-09-25 15:40:00,23.77,23.79,23.74,23.77,95200.0,19.1456,19.1617,19.1214,19.1456,95200.0
2014-09-25 15:50:00,23.77,23.77,23.68,23.68,233400.0,19.1456,19.1456,19.0731,19.0731,233400.0
2014-09-26 09:30:00,23.77,23.81,23.69,23.77,80800.0,19.1456,19.1778,19.0812,19.1456,80800.0
2014-09-26 09:40:00,23.77,23.79,23.7,23.74,28400.0,19.1456,19.1617,19.0892,19.1214,28400.0
2014-09-26 09:50:00,23.74,23.75,23.68,23.72,16800.0,19.1214,19.1295,19.0731,19.1053,16800.0
2014-09-26 10:00:00,23.73,23.78,23.72,23.72,23800.0,19.1134,19.1536,19.1053,19.1053,23800.0
2014-09-26 10:10:00,23.73,23.73,23.64,23.67,24800.0,19.1134,19.1134,19.0409,19.065,24800.0
2014-09-26 10:20:00,23.68,23.7,23.65,23.66,24600.0,19.0731,19.0892,19.0489,19.057,24600.0
2014-09-26 10:30:00,23.65,23.7,23.64,23.67,17200.0,19.0489,19.0892,19.0409,19.065,17200.0
2014-09-26 10:40:00,23.68,23.7,23.67,23.68,24600.0,19.0731,19.0892,19.065,19.0731,24600.0
2014-09-26 10:50:00,23.68,23.71,23.67,23.71,24000.0,19.0731,19.0973,19.065,19.0973,24000.0
2014-09-26 11:00:00,23.72,23.73,23.67,23.68,26600.0,19.1053,19.1134,19.065,19.0731,26600.0
2014-09-26 11:10:00,23.68,23.72,23.62,23.7,119600.0,19.0731,19.1053,19.0248,19.0892,119600.0
2014-09-26 11:20:00,23.7,23.71,23.67,23.68,22000.0,19.0892,19.0973,19.065,19.0731,22000.0
2014-09-26 11:30:00,23.68,23.69,23.66,23.68,27000.0,19.0731,19.0812,19.057,19.0731,27000.0
2014-09-26 11:40:00,23.68,23.68,23.65,23.66,23000.0,19.0731,19.0731,19.0489,19.057,23000.0
2014-09-26 11:50:00,23.66,23.7,23.66,23.7,21600.0,19.057,19.0892,19.057,19.0892,21600.0
2014-09-26 12:00:00,23.69,23.71,23.69,23.7,13000.0,19.0812,19.0973,19.0812,19.0892,13000.0
2014-09-26 12:10:00,23.7,23.73,23.68,23.72,42200.0,19.0892,19.1134,19.0731,19.1053,42200.0
2014-09-26 12:20:00,23.71,23.73,23.7,23.72,15200.0,19.0973,19.1134,19.0892,19.1053,15200.0
2014-09-26 12:30:00,23.73,23.75,23.73,23.74,15000.0,19.1134,19.1295,19.1134,19.1214,15000.0
2014-09-26 12:40:00,23.74,23.74,23.72,23.73,11400.0,19.1214,19.1214,19.1053,19.1134,11400.0
2014-09-26 12:50:00,23.72,23.74,23.7,23.71,14600.0,19.1053,19.1214,19.0892,19.0973,14600.0
2014-09-26 13:00:00,23.72,23.72,23.7,23.72,9400.0,19.1053,19.1053,19.0892,19.1053,9400.0
2014-09-26 13:10:00,23.72,23.73,23.71,23.73,18600.0,19.1053,19.1134,19.0973,19.1134,18600.0
2014-09-26 13:20:00,23.73,23.74,23.72,23.72,12000.0,19.1134,19.1214,19.1053,19.1053,12000.0
2014-09-26 13:30:00,23.72,23.72,23.7,23.71,21400.0,19.1053,19.1053,19.0892,19.0973,21400.0
2014-09-26 13:40:00,23.72,23.72,23.7,23.72,23200.0,19.1053,19.1053,19.0892,19.1053,23200.0
2014-09-26 13:50:00,23.73,23.74,23.71,23.74,19400.0,19.1134,19.1214,19.0973,19.1214,19400.0
2014-09-26 14:00:00,23.74,23.79,23.74,23.79,21200.0,19.1214,19.1617,19.1214,19.1617,21200.0
2014-09-26 14:10:00,23.8,23.85,23.78,23.85,23600.0,19.1698,19.21,19.1536,19.21,23600.0
2014-09-26 14:20:00,23.85,23.86,23.84,23.84,24800.0,19.21,19.2181,19.202,19.202,24800.0
2014-09-26 14:30:00,23.84,23.89,23.84,23.89,23800.0,19.202,19.2422,19.202,19.2422,23800.0
2014-09-26 14:40:00,23.89,23.89,23.86,23.89,22600.0,19.2422,19.2422,19.2181,19.2422,22600.0
2014-09-26 14:50:00,23.89,23.89,23.85,23.86,18800.0,19.2422,19.2422,19.21,19.2181,18800.0
2014-09-26 15:00:00,23.86,23.86,23.85,23.86,27400.0,19.2181,19.2181,19.21,19.2181,27400.0
2014-09-26 15:10:00,23.86,23.86,23.81,23.82,27200.0,19.2181,19.2181,19.1778,19.1859,27200.0
2014-09-26 15:20:00,23.82,23.84,23.82,23.83,32200.0,19.1859,19.202,19.1859,19.1939,32200.0
2014-09-26 15:30:00,23.83,23.84,23.8,23.81,41000.0,19.1939,19.202,19.1698,19.1778,41000.0
2014-09-26 15:40:00,23.81,23.82,23.78,23.79,61800.0,19.1778,19.1859,19.1536,19.1617,61800.0
2014-09-26 15:50:00,23.79,23.83,23.79,23.8,157000.0,19.1617,19.1939,19.1617,19.1698,157000.0
2014-09-29 09:30:00,23.59,23.75,23.59,23.69,61400.0,19.0006,19.1295,19.0006,19.0812,61400.0
2014-09-29 09:40:00,23.68,23.73,23.61,23.61,44800.0,19.0731,19.1134,19.0167,19.0167,44800.0
2014-09-29 09:50:00,23.6,23.66,23.6,23.66,33200.0,19.0087,19.057,19.0087,19.057,33200.0
2014-09-29 10:00:00,23.66,23.69,23.63,23.63,22200.0,19.057,19.0812,19.0328,19.0328,22200.0
2014-09-29 10:10:00,23.63,23.7,23.63,23.68,45000.0,19.0328,19.0892,19.0328,19.0731,45000.0
2014-09-29 10:20:00,23.7,23.75,23.69,23.73,39600.0,19.0892,19.1295,19.0812,19.1134,39600.0
2014-09-29 10:30:00,23.72,23.74,23.68,23.71,80000.0,19.1053,19.1214,19.0731,19.0973,80000.0
2014-09-29 10:40:00,23.71,23.78,23.71,23.77,52200.0,19.0973,19.1536,19.0973,19.1456,52200.0
2014-09-29 10:50:00,23.77,23.78,23.72,23.74,110200.0,19.1456,19.1536,19.1053,19.1214,110200.0
2014-09-29 11:00:00,23.74,23.74,23.71,23.71,103800.0,19.1214,19.1214,19.0973,19.0973,103800.0
2014-09-29 11:10:00,23.71,23.81,23.7,23.8,112200.0,19.0973,19.1778,19.0892,19.1698,112200.0
2014-09-29 11:20:00,23.81,23.82,23.78,23.78,100000.0,19.1778,19.1859,19.1536,19.1536,100000.0
2014-09-29 11:30:00,23.78,23.79,23.74,23.75,62600.0,19.1536,19.1617,19.1214,19.1295,62600.0
2014-09-29 11:40:00,23.75,23.77,23.73,23.75,35200.0,19.1295,19.1456,19.1134,19.1295,35200.0
2014-09-29 11:50:00,23.75,23.79,23.75,23.78,54000.0,19.1295,19.1617,19.1295,19.1536,54000.0
2014-09-29 12:00:00,23.79,23.82,23.75,23.76,48400.0,19.1617,19.1859,19.1295,19.1375,48400.0
2014-09-29 12:10:00,23.77,23.81,23.75,23.79,52600.0,19.1456,19.1778,19.1295,19.1617,52600.0
2014-09-29 12:20:00,23.79,23.79,23.75,23.76,24800.0,19.1617,19.1617,19.1295,19.1375,24800.0
2014-09-29 12:30:00,23.76,23.77,23.74,23.74,30400.0,19.1375,19.1456,19.1214,19.1214,30400.0
2014-09-29 12:40:00,23.75,23.77,23.74,23.74,24400.0,19.1295,19.1456,19.1214,19.1214,24400.0
2014-09-29 12:50:00,23.75,23.78,23.75,23.77,11600.0,19.1295,19.1536,19.1295,19.1456,11600.0
2014-09-29 13:00:00,23.77,23.78,23.75,23.77,21600.0,19.1456,19.1536,19.1295,19.1456,21600.0
2014-09-29 13:10:00,23.77,23.78,23.75,23.77,42000.0,19.1456,19.1536,19.1295,19.1456,42000.0
2014-09-29 13:20:00,23.76,23.81,23.76,23.81,13400.0,19.1375,19.1778,19.1375,19.1778,13400.0
2014-09-29 13:30:00,23.81,23.84,23.8,23.8,32000.0,19.1778,19.202,19.1698,19.1698,32000.0
2014-09-29 13:40:00,23.8,23.8,23.75,23.76,72400.0,19.1698,19.1698,19.1295,19.1375,72400.0
2014-09-29 13:50:00,23.77,23.78,23.74,23.75,18800.0,19.1456,19.1536,19.1214,19.1295,18800.0
2014-09-29 14:00:00,23.75,23.77,23.73,23.75,24400.0,19.1295,19.1456,19.1134,19.1295,24400.0
2014-09-29 14:10:00,23.75,23.78,23.74,23.74,26200.0,19.1295,19.1536,19.1214,19.1214,26200.0
2014-09-29 14:20:00,23.74,23.79,23.71,23.74,68400.0,19.1214,19.1617,19.0973,19.1214,68400.0
2014-09-29 14:30:00,23.75,23.78,23.74,23.75,30600.0,19.1295,19.1536,19.1214,19.1295,30600.0
2014-09-29 14:40:00,23.75,23.75,23.72,23.73,32400.0,19.1295,19.1295,19.1053,19.1134,32400.0
2014-09-29 14:50:00,23.73,23.78,23.72,23.77,39600.0,19.1134,19.1536,19.1053,19.1456,39600.0
2014-09-29 15:00:00,23.76,23.8,23.76,23.77,31200.0,19.1375,19.1698,19.1375,19.1456,31200.0
2014-09-29 15:10:00,23.77,23.81,23.77,23.81,42600.0,19.1456,19.1778,19.1456,19.1778,42600.0
2014-09-29 15:20:00,23.81,23.86,23.8,23.85,136000.0,19.1778,19.2181,19.1698,19.21,136000.0
2014-09-29 15:30:00,23.85,23.88,23.83,23.85,99200.0,19.21,19.2342,19.1939,19.21,99200.0
2014-09-29 15:40:00,23.85,23.85,23.8,23.82,80400.0,19.21,19.21,19.1698,19.1859,80400.0
2014-09-29 15:50:00,23.82,23.82,23.74,23.77,347600.0,19.1859,19.1859,19.1214,19.1456,347600.0
2014-09-30 09:30:00,23.74,23.85,23.57,23.64,158400.0,19.1214,19.21,18.9845,19.0409,158400.0
2014-09-30 09:40:00,23.62,23.65,23.58,23.58,82000.0,19.0248,19.0489,18.9926,18.9926,82000.0
2014-09-30 09:50:00,23.59,23.59,23.48,23.57,117200.0,19.0006,19.0006,18.912,18.9845,117200.0
2014-09-30 10:00:00,23.57,23.6,23.5,23.57,162600.0,18.9845,19.0087,18.9281,18.9845,162600.0
2014-09-30 10:10:00,23.57,23.61,23.54,23.61,93000.0,18.9845,19.0167,18.9603,19.0167,93000.0
2014-09-30 10:20:00,23.61,23.65,23.59,23.64,104800.0,19.0167,19.0489,19.0006,19.0409,104800.0
2014-09-30 10:30:00,23.64,23.71,23.64,23.7,62000.0,19.0409,19.0973,19.0409,19.0892,62000.0
2014-09-30 10:40:00,23.7,23.76,23.67,23.74,148600.0,19.0892,19.1375,19.065,19.1214,148600.0
2014-09-30 10:50:00,23.74,23.79,23.73,23.75,91400.0,19.1214,19.1617,19.1134,19.1295,91400.0
2014-09-30 11:00:00,23.75,23.84,23.75,23.83,61000.0,19.1295,19.202,19.1295,19.1939,61000.0
2014-09-30 11:10:00,23.83,23.89,23.82,23.88,241000.0,19.1939,19.2422,19.1859,19.2342,241000.0
2014-09-30 11:20:00,23.88,23.88,23.81,23.81,226000.0,19.2342,19.2342,19.1778,19.1778,226000.0
2014-09-30 11:30:00,23.81,23.85,23.81,23.83,74000.0,19.1778,19.21,19.1778,19.1939,74000.0
2014-09-30 11:40:00,23.82,23.82,23.74,23.75,51400.0,19.1859,19.1859,19.1214,19.1295,51400.0
2014-09-30 11:50:00,23.75,23.76,23.72,23.73,40800.0,19.1295,19.1375,19.1053,19.1134,40800.0
2014-09-30 12:00:00,23.73,23.74,23.71,23.74,39000.0,19.1134,19.1214,19.0973,19.1214,39000.0
2014-09-30 12:10:00,23.73,23.75,23.73,23.75,23400.0,19.1134,19.1295,19.1134,19.1295,23400.0
2014-09-30 12:20:00,23.75,23.75,23.67,23.67,45800.0,19.1295,19.1295,19.065,19.065,45800.0
2014-09-30 12:30:00,23.67,23.68,23.63,23.63,24800.0,19.065,19.0731,19.0328,19.0328,24800.0
2014-09-30 12:40:00,23.62,23.64,23.61,23.64,17800.0,19.0248,19.0409,19.0167,19.0409,17800.0
2014-09-30 12:50:00,23.64,23.65,23.61,23.61,9800.0,19.0409,19.0489,19.0167,19.0167,9800.0
2014-09-30 13:00:00,23.63,23.66,23.62,23.64,20600.0,19.0328,19.057,19.0248,19.0409,20600.0
2014-09-30 13:10:00,23.64,23.65,23.6,23.6,44800.0,19.0409,19.0489,19.0087,19.0087,44800.0
2014-09-30 13:20:00,23.6,23.61,23.59,23.59,30000.0,19.0087,19.0167,19.0006,19.0006,30000.0
2014-09-30 13:30:00,23.59,23.61,23.58,23.59,23600.0,19.0006,19.0167,18.9926,19.0006,23600.0
2014-09-30 13:40:00,23.59,23.59,23.55,23.55,18800.0,19.0006,19.0006,18.9684,18.9684,18800.0
2014-09-30 13:50:00,23.55,23.59,23.54,23.59,24600.0,18.9684,19.0006,18.9603,19.0006,24600.0
2014-09-30 14:00:00,23.59,23.63,23.59,23.63,19800.0,19.0006,19.0328,19.0006,19.0328,19800.0
2014-09-30 14:10:00,23.63,23.63,23.6,23.6,17400.0,19.0328,19.0328,19.0087,19.0087,17400.0
2014-09-30 14:20:00,23.61,23.67,23.59,23.67,47200.0,19.0167,19.065,19.0006,19.065,47200.0
2014-09-30 14:30:00,23.67,23.69,23.66,23.68,56400.0,19.065,19.0812,19.057,19.0731,56400.0
2014-09-30 14:40:00,23.68,23.7,23.66,23.69,36200.0,19.0731,19.0892,19.057,19.0812,36200.0
2014-09-30 14:50:00,23.69,23.72,23.69,23.69,62000.0,19.0812,19.1053,19.0812,19.0812,62000.0
2014-09-30 15:00:00,23.68,23.68,23.63,23.64,41200.0,19.0731,19.0731,19.0328,19.0409,41200.0
2014-09-30 15:10:00,23.64,23.66,23.63,23.66,57600.0,19.0409,19.057,19.0328,19.057,57600.0
2014-09-30 15:20:00,23.66,23.68,23.65,23.65,50800.0,19.057,19.0731,19.0489,19.0489,50800.0
2014-09-30 15:30:00,23.66,23.7,23.64,23.67,66000.0,19.057,19.0892,19.0409,19.065,66000.0
2014-09-30 15:40:00,23.67,23.7,23.66,23.68,99200.0,19.065,19.0892,19.057,19.0731,99200.0
2014-09-30 15:50:00,23.68,23.68,23.61,23.63,298200.0,19.0731,19.0731,19.0167,19.0328,298200.0
2014-10-01 09:30:00,23.58,23.63,23.35,23.36,212800.0,18.9926,19.0328,18.8073,18.8154,212800.0
2014-10-01 09:40:00,23.36,23.41,23.36,23.36,71800.0,18.8154,18.8556,18.8154,18.8154,71800.0
2014-10-01 09:50:00,23.36,23.38,23.31,23.31,121800.0,18.8154,18.8315,18.7751,18.7751,121800.0
2014-10-01 10:00:00,23.3,23.33,23.2,23.22,223400.0,18.767,18.7912,18.6865,18.7026,223400.0
2014-10-01 10:10:00,23.22,23.24,23.15,23.23,144000.0,18.7026,18.7187,18.6462,18.7106,144000.0
2014-10-01 10:20:00,23.23,23.31,23.22,23.3,138200.0,18.7106,18.7751,18.7026,18.767,138200.0
2014-10-01 10:30:00,23.3,23.3,23.18,23.18,113800.0,18.767,18.767,18.6704,18.6704,113800.0
2014-10-01 10:40:00,23.18,23.22,23.18,23.21,151400.0,18.6704,18.7026,18.6704,18.6945,151400.0
2014-10-01 10:50:00,23.21,23.28,23.21,23.25,112000.0,18.6945,18.7509,18.6945,18.7268,112000.0
2014-10-01 11:00:00,23.25,23.32,23.25,23.31,42400.0,18.7268,18.7831,18.7268,18.7751,42400.0
2014-10-01 11:10:00,23.31,23.34,23.29,23.32,41400.0,18.7751,18.7992,18.759,18.7831,41400.0
2014-10-01 11:20:00,23.32,23.33,23.27,23.28,41600.0,18.7831,18.7912,18.7429,18.7509,41600.0
2014-10-01 11:30:00,23.28,23.28,23.25,23.26,25800.0,18.7509,18.7509,18.7268,18.7348,25800.0
2014-10-01 11:40:00,23.25,23.25,23.2,23.21,100600.0,18.7268,18.7268,18.6865,18.6945,100600.0
2014-10-01 11:50:00,23.22,23.25,23.22,23.24,22000.0,18.7026,18.7268,18.7026,18.7187,22000.0
2014-10-01 12:00:00,23.23,23.24,23.21,23.23,29600.0,18.7106,18.7187,18.6945,18.7106,29600.0
2014-10-01 12:10:00,23.23,23.24,23.18,23.2,71600.0,18.7106,18.7187,18.6704,18.6865,71600.0
2014-10-01 12:20:00,23.2,23.23,23.19,23.22,38600.0,18.6865,18.7106,18.6784,18.7026,38600.0
2014-10-01 12:30:00,23.22,23.23,23.18,23.19,115000.0,18.7026,18.7106,18.6704,18.6784,115000.0
2014-10-01 12:40:00,23.18,23.2,23.11,23.11,68400.0,18.6704,18.6865,18.614,18.614,68400.0
2014-10-01 12:50:00,23.11,23.14,23.11,23.11,32600.0,18.614,18.6382,18.614,18.614,32600.0
2014-10-01 13:00:00,23.12,23.14,23.11,23.11,41200.0,18.622,18.6382,18.614,18.614,41200.0
2014-10-01 13:10:00,23.11,23.14,23.09,23.09,49800.0,18.614,18.6382,18.5979,18.5979,49800.0
2014-10-01 13:20:00,23.09,23.11,23.07,23.11,70000.0,18.5979,18.614,18.5818,18.614,70000.0
2014-10-01 13:30:00,23.11,23.11,23.09,23.1,60400.0,18.614,18.614,18.5979,18.6059,60400.0
2014-10-01 13:40:00,23.09,23.14,23.08,23.11,108600.0,18.5979,18.6382,18.5898,18.614,108600.0
2014-10-01 13:50:00,23.11,23.12,23.05,23.06,54600.0,18.614,18.622,18.5657,18.5737,54600.0
2014-10-01 14:00:00,23.06,23.1,23.05,23.09,55400.0,18.5737,18.6059,18.5657,18.5979,55400.0
2014-10-01 14:10:00,23.09,23.09,23.05,23.09,53200.0,18.5979,18.5979,18.5657,18.5979,53200.0
2014-10-01 14:20:00,23.08,23.14,23.06,23.13,55600.0,18.5898,18.6382,18.5737,18.6301,55600.0
2014-10-01 14:30:00,23.13,23.14,23.09,23.11,43800.0,18.6301,18.6382,18.5979,18.614,43800.0
2014-10-01 14:40:00,23.11,23.12,23.08,23.08,31200.0,18.614,18.622,18.5898,18.5898,31200.0
2014-10-01 14:50:00,23.08,23.09,23.05,23.06,53600.0,18.5898,18.5979,18.5657,18.5737,53600.0
2014-10-01 15:00:00,23.06,23.09,23.0,23.0,111400.0,18.5737,18.5979,18.5254,18.5254,111400.0
2014-10-01 15:10:00,23.01,23.04,22.99,23.02,103000.0,18.5334,18.5576,18.5173,18.5415,103000.0
2014-10-01 15:20:00,23.03,23.04,22.95,23.03,596200.0,18.5496,18.5576,18.4851,18.5496,596200.0
2014-10-01 15:30:00,23.04,23.07,23.02,23.06,118400.0,18.5576,18.5818,18.5415,18.5737,118400.0
2014-10-01 15:40:00,23.06,23.1,23.05,23.08,209400.0,18.5737,18.6059,18.5657,18.5898,209400.0
2014-10-01 15:50:00,23.08,23.09,23.02,23.04,497400.0,18.5898,18.5979,18.5415,18.5576,497400.0
2014-10-02 09:30:00,23.05,23.05,22.86,22.88,113600.0,18.5657,18.5657,18.4126,18.4287,113600.0
2014-10-02 09:40:00,22.88,22.93,22.86,22.93,72000.0,18.4287,18.469,18.4126,18.469,72000.0
2014-10-02 09:50:00,22.92,22.97,22.91,22.96,34400.0,18.461,18.5012,18.4529,18.4932,34400.0
2014-10-02 10:00:00,22.94,22.98,22.92,22.96,34200.0,18.4771,18.5093,18.461,18.4932,34200.0
2014-10-02 10:10:00,22.96,22.98,22.91,22.93,25600.0,18.4932,18.5093,18.4529,18.469,25600.0
2014-10-02 10:20:00,22.93,22.99,22.92,22.93,85200.0,18.469,18.5173,18.461,18.469,85200.0
2014-10-02 10:30:00,22.93,22.93,22.81,22.81,72600.0,18.469,18.469,18.3724,18.3724,72600.0
2014-10-02 10:40:00,22.81,22.82,22.78,22.82,51000.0,18.3724,18.3804,18.3482,18.3804,51000.0
2014-10-02 10:50:00,22.81,22.82,22.78,22.79,56000.0,18.3724,18.3804,18.3482,18.3562,56000.0
2014-10-02 11:00:00,22.8,22.81,22.78,22.79,45400.0,18.3643,18.3724,18.3482,18.3562,45400.0
2014-10-02 11:10:00,22.79,22.84,22.78,22.83,41600.0,18.3562,18.3965,18.3482,18.3885,41600.0
2014-10-02 11:20:00,22.82,22.82,22.78,22.79,41600.0,18.3804,18.3804,18.3482,18.3562,41600.0
2014-10-02 11:30:00,22.79,22.8,22.69,22.72,109600.0,18.3562,18.3643,18.2757,18.2999,109600.0
2014-10-02 11:40:00,22.72,22.73,22.62,22.68,94400.0,18.2999,18.3079,18.2193,18.2677,94400.0
2014-10-02 11:50:00,22.67,22.74,22.67,22.74,63200.0,18.2596,18.316,18.2596,18.316,63200.0
2014-10-02 12:00:00,22.74,22.77,22.73,22.75,99400.0,18.316,18.3401,18.3079,18.324,99400.0
2014-10-02 12:10:00,22.75,22.77,22.75,22.77,56000.0,18.324,18.3401,18.324,18.3401,56000.0
2014-10-02 12:20:00,22.76,22.78,22.75,22.77,35800.0,18.3321,18.3482,18.324,18.3401,35800.0
2014-10-02 12:30:00,22.77,22.78,22.72,22.74,69200.0,18.3401,18.3482,18.2999,18.316,69200.0
2014-10-02 12:40:00,22.73,22.79,22.72,22.79,56600.0,18.3079,18.3562,18.2999,18.3562,56600.0
2014-10-02 12:50:00,22.79,22.86,22.79,22.86,125600.0,18.3562,18.4126,18.3562,18.4126,125600.0
2014-10-02 13:00:00,22.87,22.92,22.86,22.9,119000.0,18.4207,18.461,18.4126,18.4448,119000.0
2014-10-02 13:10:00,22.9,22.95,22.89,22.95,105000.0,18.4448,18.4851,18.4368,18.4851,105000.0
2014-10-02 13:20:00,22.95,22.96,22.92,22.95,71800.0,18.4851,18.4932,18.461,18.4851,71800.0
2014-10-02 13:30:00,22.97,22.99,22.93,22.93,105000.0,18.5012,18.5173,18.469,18.469,105000.0
2014-10-02 13:40:00,22.93,22.99,22.92,22.97,76000.0,18.469,18.5173,18.461,18.5012,76000.0
2014-10-02 13:50:00,22.97,23.02,22.97,23.0,106200.0,18.5012,18.5415,18.5012,18.5254,106200.0
2014-10-02 14:00:00,23.0,23.07,22.99,23.07,103800.0,18.5254,18.5818,18.5173,18.5818,103800.0
2014-10-02 14:10:00,23.07,23.08,23.05,23.08,72600.0,18.5818,18.5898,18.5657,18.5898,72600.0
2014-10-02 14:20:00,23.08,23.08,23.01,23.02,212400.0,18.5898,18.5898,18.5334,18.5415,212400.0
2014-10-02 14:30:00,23.02,23.02,22.97,23.02,111000.0,18.5415,18.5415,18.5012,18.5415,111000.0
2014-10-02 14:40:00,23.03,23.11,23.02,23.09,99800.0,18.5496,18.614,18.5415,18.5979,99800.0
2014-10-02 14:50:00,23.09,23.13,23.08,23.09,107400.0,18.5979,18.6301,18.5898,18.5979,107400.0
2014-10-02 15:00:00,23.09,23.15,23.07,23.14,257200.0,18.5979,18.6462,18.5818,18.6382,257200.0
2014-10-02 15:10:00,23.14,23.16,23.1,23.1,270600.0,18.6382,18.6543,18.6059,18.6059,270600.0
2014-10-02 15:20:00,23.1,23.1,23.06,23.07,213600.0,18.6059,18.6059,18.5737,18.5818,213600.0
2014-10-02 15:30:00,23.07,23.07,23.02,23.05,200800.0,18.5818,18.5818,18.5415,18.5657,200800.0
2014-10-02 15:40:00,23.05,23.15,23.04,23.15,553000.0,18.5657,18.6462,18.5576,18.6462,553000.0
2014-10-02 15:50:00,23.14,23.18,23.13,23.14,512000.0,18.6382,18.6704,18.6301,18.6382,512000.0
2014-10-03 09:30:00,23.23,23.35,23.13,23.14,101600.0,18.7106,18.8073,18.6301,18.6382,101600.0
2014-10-03 09:40:00,23.14,23.33,23.13,23.32,97600.0,18.6382,18.7912,18.6301,18.7831,97600.0
2014-10-03 09:50:00,23.33,23.35,23.3,23.34,44600.0,18.7912,18.8073,18.767,18.7992,44600.0
2014-10-03 10:00:00,23.34,23.39,23.34,23.35,67800.0,18.7992,18.8395,18.7992,18.8073,67800.0
2014-10-03 10:10:00,23.35,23.36,23.3,23.33,53200.0,18.8073,18.8154,18.767,18.7912,53200.0
2014-10-03 10:20:00,23.33,23.39,23.32,23.37,312000.0,18.7912,18.8395,18.7831,18.8234,312000.0
2014-10-03 10:30:00,23.36,23.39,23.33,23.36,52800.0,18.8154,18.8395,18.7912,18.8154,52800.0
2014-10-03 10:40:00,23.35,23.35,23.3,23.32,409800.0,18.8073,18.8073,18.767,18.7831,409800.0
2014-10-03 10:50:00,23.34,23.37,23.33,23.36,21400.0,18.7992,18.8234,18.7912,18.8154,21400.0
2014-10-03 11:00:00,23.36,23.39,23.34,23.38,76000.0,18.8154,18.8395,18.7992,18.8315,76000.0
2014-10-03 11:10:00,23.38,23.39,23.31,23.33,33200.0,18.8315,18.8395,18.7751,18.7912,33200.0
2014-10-03 11:20:00,23.33,23.33,23.28,23.31,36400.0,18.7912,18.7912,18.7509,18.7751,36400.0
2014-10-03 11:30:00,23.31,23.31,23.23,23.24,42000.0,18.7751,18.7751,18.7106,18.7187,42000.0
2014-10-03 11:40:00,23.23,23.24,23.18,23.2,16400.0,18.7106,18.7187,18.6704,18.6865,16400.0
2014-10-03 11:50:00,23.18,23.21,23.18,23.21,13600.0,18.6704,18.6945,18.6704,18.6945,13600.0
2014-10-03 12:00:00,23.21,23.24,23.18,23.23,17600.0,18.6945,18.7187,18.6704,18.7106,17600.0
2014-10-03 12:10:00,23.23,23.25,23.23,23.23,28000.0,18.7106,18.7268,18.7106,18.7106,28000.0
2014-10-03 12:20:00,23.23,23.24,23.21,23.23,24400.0,18.7106,18.7187,18.6945,18.7106,24400.0
2014-10-03 12:30:00,23.23,23.27,23.22,23.27,42000.0,18.7106,18.7429,18.7026,18.7429,42000.0
2014-10-03 12:40:00,23.26,23.29,23.26,23.28,48400.0,18.7348,18.759,18.7348,18.7509,48400.0
2014-10-03 12:50:00,23.28,23.29,23.25,23.25,25000.0,18.7509,18.759,18.7268,18.7268,25000.0
2014-10-03 13:00:00,23.25,23.26,23.2,23.2,43200.0,18.7268,18.7348,18.6865,18.6865,43200.0
2014-10-03 13:10:00,23.2,23.21,23.17,23.2,25800.0,18.6865,18.6945,18.6623,18.6865,25800.0
2014-10-03 13:20:00,23.21,23.21,23.18,23.2,32400.0,18.6945,18.6945,18.6704,18.6865,32400.0
2014-10-03 13:30:00,23.2,23.21,23.16,23.17,36400.0,18.6865,18.6945,18.6543,18.6623,36400.0
2014-10-03 13:40:00,23.17,23.18,23.15,23.15,50200.0,18.6623,18.6704,18.6462,18.6462,50200.0
2014-10-03 13:50:00,23.15,23.19,23.14,23.18,16800.0,18.6462,18.6784,18.6382,18.6704,16800.0
2014-10-03 14:00:00,23.18,23.2,23.16,23.17,273800.0,18.6704,18.6865,18.6543,18.6623,273800.0
2014-10-03 14:10:00,23.18,23.18,23.16,23.17,32800.0,18.6704,18.6704,18.6543,18.6623,32800.0
2014-10-03 14:20:00,23.17,23.18,23.15,23.15,102000.0,18.6623,18.6704,18.6462,18.6462,102000.0
2014-10-03 14:30:00,23.15,23.18,23.15,23.18,19200.0,18.6462,18.6704,18.6462,18.6704,19200.0
2014-10-03 14:40:00,23.18,23.19,23.17,23.17,39200.0,18.6704,18.6784,18.6623,18.6623,39200.0
2014-10-03 14:50:00,23.17,23.17,23.15,23.16,37800.0,18.6623,18.6623,18.6462,18.6543,37800.0
2014-10-03 15:00:00,23.16,23.16,23.13,23.14,104200.0,18.6543,18.6543,18.6301,18.6382,104200.0
2014-10-03 15:10:00,23.14,23.17,23.13,23.15,58800.0,18.6382,18.6623,18.6301,18.6462,58800.0
2014-10-03 15:20:00,23.15,23.16,23.12,23.13,79800.0,18.6462,18.6543,18.622,18.6301,79800.0
2014-10-03 15:30:00,23.12,23.15,23.11,23.15,57200.0,18.622,18.6462,18.614,18.6462,57200.0
2014-10-03 15:40:00,23.15,23.15,23.07,23.12,190400.0,18.6462,18.6462,18.5818,18.622,190400.0
2014-10-03 15:50:00,23.13,23.14,23.05,23.06,442600.0,18.6301,18.6382,18.5657,18.5737,442600.0
2014-10-06 09:30:00,23.21,23.3,23.07,23.21,135000.0,18.6945,18.767,18.5818,18.6945,135000.0
2014-10-06 09:40:00,23.21,23.22,23.16,23.17,46000.0,18.6945,18.7026,18.6543,18.6623,46000.0
2014-10-06 09:50:00,23.17,23.18,23.11,23.11,49600.0,18.6623,18.6704,18.614,18.614,49600.0
2014-10-06 10:00:00,23.11,23.14,23.07,23.07,51000.0,18.614,18.6382,18.5818,18.5818,51000.0
2014-10-06 10:10:00,23.07,23.11,23.04,23.04,47400.0,18.5818,18.614,18.5576,18.5576,47400.0
2014-10-06 10:20:00,23.03,23.06,23.02,23.03,38200.0,18.5496,18.5737,18.5415,18.5496,38200.0
2014-10-06 10:30:00,23.03,23.07,23.02,23.06,65400.0,18.5496,18.5818,18.5415,18.5737,65400.0
2014-10-06 10:40:00,23.07,23.07,22.94,22.94,51000.0,18.5818,18.5818,18.4771,18.4771,51000.0
2014-10-06 10:50:00,22.94,22.94,22.85,22.94,75400.0,18.4771,18.4771,18.4046,18.4771,75400.0
2014-10-06 11:00:00,22.94,22.99,22.93,22.97,32000.0,18.4771,18.5173,18.469,18.5012,32000.0
2014-10-06 11:10:00,22.98,22.98,22.92,22.93,59800.0,18.5093,18.5093,18.461,18.469,59800.0
2014-10-06 11:20:00,22.93,22.93,22.86,22.88,59400.0,18.469,18.469,18.4126,18.4287,59400.0
2014-10-06 11:30:00,22.88,22.94,22.88,22.91,60800.0,18.4287,18.4771,18.4287,18.4529,60800.0
2014-10-06 11:40:00,22.9,22.91,22.83,22.86,51800.0,18.4448,18.4529,18.3885,18.4126,51800.0
2014-10-06 11:50:00,22.86,22.93,22.86,22.92,111000.0,18.4126,18.469,18.4126,18.461,111000.0
2014-10-06 12:00:00,22.92,22.95,22.91,22.91,51000.0,18.461,18.4851,18.4529,18.4529,51000.0
2014-10-06 12:10:00,22.91,22.96,22.89,22.96,50400.0,18.4529,18.4932,18.4368,18.4932,50400.0
2014-10-06 12:20:00,22.96,22.99,22.94,22.94,50400.0,18.4932,18.5173,18.4771,18.4771,50400.0
2014-10-06 12:30:00,22.95,22.95,22.88,22.9,13000.0,18.4851,18.4851,18.4287,18.4448,13000.0
2014-10-06 12:40:00,22.9,22.92,22.84,22.88,28600.0,18.4448,18.461,18.3965,18.4287,28600.0
2014-10-06 12:50:00,22.88,22.9,22.86,22.89,23200.0,18.4287,18.4448,18.4126,18.4368,23200.0
2014-10-06 13:00:00,22.88,22.94,22.86,22.92,35200.0,18.4287,18.4771,18.4126,18.461,35200.0
2014-10-06 13:10:00,22.93,22.97,22.92,22.94,39200.0,18.469,18.5012,18.461,18.4771,39200.0
2014-10-06 13:20:00,22.93,22.94,22.92,22.92,96800.0,18.469,18.4771,18.461,18.461,96800.0
2014-10-06 13:30:00,22.93,22.93,22.89,22.89,47000.0,18.469,18.469,18.4368,18.4368,47000.0
2014-10-06 13:40:00,22.89,22.89,22.85,22.85,56800.0,18.4368,18.4368,18.4046,18.4046,56800.0
2014-10-06 13:50:00,22.85,22.9,22.85,22.87,46400.0,18.4046,18.4448,18.4046,18.4207,46400.0
2014-10-06 14:00:00,22.87,22.88,22.85,22.86,48200.0,18.4207,18.4287,18.4046,18.4126,48200.0
2014-10-06 14:10:00,22.85,22.92,22.85,22.92,29800.0,18.4046,18.461,18.4046,18.461,29800.0
2014-10-06 14:20:00,22.92,22.96,22.91,22.92,74000.0,18.461,18.4932,18.4529,18.461,74000.0
2014-10-06 14:30:00,22.92,22.98,22.91,22.97,115800.0,18.461,18.5093,18.4529,18.5012,115800.0
2014-10-06 14:40:00,22.97,22.99,22.95,22.98,70000.0,18.5012,18.5173,18.4851,18.5093,70000.0
2014-10-06 14:50:00,22.98,23.0,22.97,22.99,42400.0,18.5093,18.5254,18.5012,18.5173,42400.0
2014-10-06 15:00:00,22.99,23.0,22.92,22.92,76600.0,18.5173,18.5254,18.461,18.461,76600.0
2014-10-06 15:10:00,22.92,22.97,22.92,22.96,59000.0,18.461,18.5012,18.461,18.4932,59000.0
2014-10-06 15:20:00,22.97,23.0,22.94,22.98,64200.0,18.5012,18.5254,18.4771,18.5093,64200.0
2014-10-06 15:30:00,22.98,22.99,22.96,22.98,100800.0,18.5093,18.5173,18.4932,18.5093,100800.0
2014-10-06 15:40:00,22.98,22.98,22.96,22.98,194600.0,18.5093,18.5093,18.4932,18.5093,194600.0
2014-10-06 15:50:00,22.98,23.0,22.96,22.99,367200.0,18.5093,18.5254,18.4932,18.5173,367200.0
2014-10-07 09:30:00,22.79,22.86,22.66,22.72,114200.0,18.3562,18.4126,18.2515,18.2999,114200.0
2014-10-07 09:40:00,22.72,22.72,22.64,22.68,72400.0,18.2999,18.2999,18.2354,18.2677,72400.0
2014-10-07 09:50:00,22.68,22.76,22.67,22.76,56600.0,18.2677,18.3321,18.2596,18.3321,56600.0
2014-10-07 10:00:00,22.78,22.89,22.77,22.87,108400.0,18.3482,18.4368,18.3401,18.4207,108400.0
2014-10-07 10:10:00,22.88,22.93,22.86,22.91,65400.0,18.4287,18.469,18.4126,18.4529,65400.0
2014-10-07 10:20:00,22.93,22.93,22.85,22.92,60600.0,18.469,18.469,18.4046,18.461,60600.0
2014-10-07 10:30:00,22.93,22.99,22.93,22.95,48800.0,18.469,18.5173,18.469,18.4851,48800.0
2014-10-07 10:40:00,22.95,23.0,22.93,22.99,155800.0,18.4851,18.5254,18.469,18.5173,155800.0
2014-10-07 10:50:00,22.98,22.99,22.9,22.9,76200.0,18.5093,18.5173,18.4448,18.4448,76200.0
2014-10-07 11:00:00,22.9,22.9,22.85,22.88,44800.0,18.4448,18.4448,18.4046,18.4287,44800.0
2014-10-07 11:10:00,22.89,22.9,22.83,22.85,82000.0,18.4368,18.4448,18.3885,18.4046,82000.0
2014-10-07 11:20:00,22.86,22.88,22.84,22.85,36200.0,18.4126,18.4287,18.3965,18.4046,36200.0
2014-10-07 11:30:00,22.85,22.87,22.83,22.86,52400.0,18.4046,18.4207,18.3885,18.4126,52400.0
2014-10-07 11:40:00,22.86,22.91,22.85,22.91,37800.0,18.4126,18.4529,18.4046,18.4529,37800.0
2014-10-07 11:50:00,22.91,22.94,22.88,22.93,38000.0,18.4529,18.4771,18.4287,18.469,38000.0
2014-10-07 12:00:00,22.92,22.92,22.89,22.9,44000.0,18.461,18.461,18.4368,18.4448,44000.0
2014-10-07 12:10:00,22.9,22.93,22.9,22.9,73000.0,18.4448,18.469,18.4448,18.4448,73000.0
2014-10-07 12:20:00,22.91,22.91,22.87,22.89,34800.0,18.4529,18.4529,18.4207,18.4368,34800.0
2014-10-07 12:30:00,22.89,22.9,22.83,22.85,28000.0,18.4368,18.4448,18.3885,18.4046,28000.0
2014-10-07 12:40:00,22.85,22.85,22.8,22.81,32000.0,18.4046,18.4046,18.3643,18.3724,32000.0
2014-10-07 12:50:00,22.81,22.84,22.81,22.82,25200.0,18.3724,18.3965,18.3724,18.3804,25200.0
2014-10-07 13:00:00,22.83,22.83,22.79,22.81,26400.0,18.3885,18.3885,18.3562,18.3724,26400.0
2014-10-07 13:10:00,22.81,22.83,22.8,22.81,30600.0,18.3724,18.3885,18.3643,18.3724,30600.0
2014-10-07 13:20:00,22.81,22.81,22.78,22.8,45200.0,18.3724,18.3724,18.3482,18.3643,45200.0
2014-10-07 13:30:00,22.8,22.81,22.77,22.78,42800.0,18.3643,18.3724,18.3401,18.3482,42800.0
2014-10-07 13:40:00,22.78,22.8,22.77,22.79,26200.0,18.3482,18.3643,18.3401,18.3562,26200.0
2014-10-07 13:50:00,22.8,22.81,22.79,22.8,85600.0,18.3643,18.3724,18.3562,18.3643,85600.0
2014-10-07 14:00:00,22.8,22.81,22.78,22.79,23600.0,18.3643,18.3724,18.3482,18.3562,23600.0
2014-10-07 14:10:00,22.78,22.8,22.76,22.78,22600.0,18.3482,18.3643,18.3321,18.3482,22600.0
2014-10-07 14:20:00,22.78,22.78,22.71,22.71,42400.0,18.3482,18.3482,18.2918,18.2918,42400.0
2014-10-07 14:30:00,22.71,22.71,22.68,22.68,54600.0,18.2918,18.2918,18.2677,18.2677,54600.0
2014-10-07 14:40:00,22.68,22.74,22.68,22.71,61600.0,18.2677,18.316,18.2677,18.2918,61600.0
2014-10-07 14:50:00,22.71,22.73,22.69,22.69,63400.0,18.2918,18.3079,18.2757,18.2757,63400.0
2014-10-07 15:00:00,22.69,22.74,22.67,22.7,139400.0,18.2757,18.316,18.2596,18.2838,139400.0
2014-10-07 15:10:00,22.69,22.69,22.57,22.59,303800.0,18.2757,18.2757,18.1791,18.1952,303800.0
2014-10-07 15:20:00,22.59,22.61,22.56,22.61,224000.0,18.1952,18.2113,18.171,18.2113,224000.0
2014-10-07 15:30:00,22.61,22.66,22.55,22.55,275000.0,18.2113,18.2515,18.1629,18.1629,275000.0
2014-10-07 15:40:00,22.56,22.59,22.55,22.58,187000.0,18.171,18.1952,18.1629,18.1871,187000.0
2014-10-07 15:50:00,22.58,22.58,22.46,22.47,671000.0,18.1871,18.1871,18.0905,18.0985,671000.0
2014-10-08 09:30:00,22.42,22.6,22.42,22.46,159200.0,18.0582,18.2032,18.0582,18.0905,159200.0
2014-10-08 09:40:00,22.46,22.55,22.46,22.52,25800.0,18.0905,18.1629,18.0905,18.1388,25800.0
2014-10-08 09:50:00,22.52,22.53,22.45,22.45,80000.0,18.1388,18.1468,18.0824,18.0824,80000.0
2014-10-08 10:00:00,22.43,22.53,22.43,22.49,35000.0,18.0663,18.1468,18.0663,18.1146,35000.0
2014-10-08 10:10:00,22.5,22.58,22.5,22.52,51200.0,18.1227,18.1871,18.1227,18.1388,51200.0
2014-10-08 10:20:00,22.52,22.55,22.48,22.52,83600.0,18.1388,18.1629,18.1066,18.1388,83600.0
2014-10-08 10:30:00,22.52,22.54,22.45,22.47,135000.0,18.1388,18.1549,18.0824,18.0985,135000.0
2014-10-08 10:40:00,22.47,22.48,22.4,22.41,249600.0,18.0985,18.1066,18.0421,18.0502,249600.0
2014-10-08 10:50:00,22.41,22.45,22.36,22.43,76800.0,18.0502,18.0824,18.0099,18.0663,76800.0
2014-10-08 11:00:00,22.43,22.46,22.41,22.46,46400.0,18.0663,18.0905,18.0502,18.0905,46400.0
2014-10-08 11:10:00,22.47,22.53,22.45,22.45,59400.0,18.0985,18.1468,18.0824,18.0824,59400.0
2014-10-08 11:20:00,22.46,22.61,22.46,22.59,61600.0,18.0905,18.2113,18.0905,18.1952,61600.0
2014-10-08 11:30:00,22.59,22.63,22.58,22.58,60800.0,18.1952,18.2274,18.1871,18.1871,60800.0
2014-10-08 11:40:00,22.58,22.6,22.56,22.56,60400.0,18.1871,18.2032,18.171,18.171,60400.0
2014-10-08 11:50:00,22.55,22.61,22.53,22.59,59400.0,18.1629,18.2113,18.1468,18.1952,59400.0
2014-10-08 12:00:00,22.6,22.63,22.58,22.61,111400.0,18.2032,18.2274,18.1871,18.2113,111400.0
2014-10-08 12:10:00,22.61,22.61,22.57,22.59,57400.0,18.2113,18.2113,18.1791,18.1952,57400.0
2014-10-08 12:20:00,22.59,22.59,22.56,22.56,57200.0,18.1952,18.1952,18.171,18.171,57200.0
2014-10-08 12:30:00,22.56,22.64,22.55,22.62,133200.0,18.171,18.2354,18.1629,18.2193,133200.0
2014-10-08 12:40:00,22.63,22.63,22.6,22.61,29400.0,18.2274,18.2274,18.2032,18.2113,29400.0
2014-10-08 12:50:00,22.62,22.64,22.61,22.63,61600.0,18.2193,18.2354,18.2113,18.2274,61600.0
2014-10-08 13:00:00,22.64,22.69,22.63,22.64,41600.0,18.2354,18.2757,18.2274,18.2354,41600.0
2014-10-08 13:10:00,22.65,22.65,22.61,22.61,98000.0,18.2435,18.2435,18.2113,18.2113,98000.0
2014-10-08 13:20:00,22.61,22.64,22.61,22.64,44600.0,18.2113,18.2354,18.2113,18.2354,44600.0
2014-10-08 13:30:00,22.64,22.65,22.61,22.61,69200.0,18.2354,18.2435,18.2113,18.2113,69200.0
2014-10-08 13:40:00,22.61,22.68,22.61,22.67,69000.0,18.2113,18.2677,18.2113,18.2596,69000.0
2014-10-08 13:50:00,22.67,22.68,22.65,22.65,91800.0,18.2596,18.2677,18.2435,18.2435,91800.0
2014-10-08 14:00:00,22.66,22.78,22.66,22.78,225600.0,18.2515,18.3482,18.2515,18.3482,225600.0
2014-10-08 14:10:00,22.78,22.85,22.78,22.85,51800.0,18.3482,18.4046,18.3482,18.4046,51800.0
2014-10-08 14:20:00,22.85,22.93,22.85,22.91,75800.0,18.4046,18.469,18.4046,18.4529,75800.0
2014-10-08 14:30:00,22.91,22.95,22.89,22.91,111800.0,18.4529,18.4851,18.4368,18.4529,111800.0
2014-10-08 14:40:00,22.91,22.98,22.89,22.98,154800.0,18.4529,18.5093,18.4368,18.5093,154800.0
2014-10-08 14:50:00,22.98,22.99,22.92,22.96,176000.0,18.5093,18.5173,18.461,18.4932,176000.0
2014-10-08 15:00:00,22.96,23.02,22.96,23.01,113000.0,18.4932,18.5415,18.4932,18.5334,113000.0
2014-10-08 15:10:00,23.01,23.08,23.01,23.07,123800.0,18.5334,18.5898,18.5334,18.5818,123800.0
2014-10-08 15:20:00,23.08,23.18,23.07,23.16,128000.0,18.5898,18.6704,18.5818,18.6543,128000.0
2014-10-08 15:30:00,23.16,23.16,23.09,23.13,205800.0,18.6543,18.6543,18.5979,18.6301,205800.0
2014-10-08 15:40:00,23.13,23.14,23.09,23.1,181400.0,18.6301,18.6382,18.5979,18.6059,181400.0
2014-10-08 15:50:00,23.1,23.13,23.09,23.1,408400.0,18.6059,18.6301,18.5979,18.6059,408400.0
2014-10-09 09:30:00,23.05,23.15,22.99,23.14,99200.0,18.5657,18.6462,18.5173,18.6382,99200.0
2014-10-09 09:40:00,23.14,23.14,23.05,23.07,76200.0,18.6382,18.6382,18.5657,18.5818,76200.0
2014-10-09 09:50:00,23.07,23.08,22.98,22.99,49600.0,18.5818,18.5898,18.5093,18.5173,49600.0
2014-10-09 10:00:00,23.0,23.11,22.97,23.0,30000.0,18.5254,18.614,18.5012,18.5254,30000.0
2014-10-09 10:10:00,22.99,23.07,22.96,23.06,27800.0,18.5173,18.5818,18.4932,18.5737,27800.0
2014-10-09 10:20:00,23.06,23.1,23.04,23.06,86600.0,18.5737,18.6059,18.5576,18.5737,86600.0
2014-10-09 10:30:00,23.06,23.06,22.89,22.89,56200.0,18.5737,18.5737,18.4368,18.4368,56200.0
2014-10-09 10:40:00,22.89,22.96,22.88,22.94,55000.0,18.4368,18.4932,18.4287,18.4771,55000.0
2014-10-09 10:50:00,22.93,23.01,22.92,23.0,27400.0,18.469,18.5334,18.461,18.5254,27400.0
2014-10-09 11:00:00,23.02,23.03,22.95,23.02,38400.0,18.5415,18.5496,18.4851,18.5415,38400.0
2014-10-09 11:10:00,23.02,23.05,22.98,23.02,64800.0,18.5415,18.5657,18.5093,18.5415,64800.0
2014-10-09 11:20:00,23.02,23.1,23.02,23.06,108600.0,18.5415,18.6059,18.5415,18.5737,108600.0
2014-10-09 11:30:00,23.06,23.08,23.04,23.06,117400.0,18.5737,18.5898,18.5576,18.5737,117400.0
2014-10-09 11:40:00,23.06,23.06,22.9,22.9,302400.0,18.5737,18.5737,18.4448,18.4448,302400.0
2014-10-09 11:50:00,22.89,22.92,22.82,22.86,79400.0,18.4368,18.461,18.3804,18.4126,79400.0
2014-10-09 12:00:00,22.86,22.91,22.84,22.88,42800.0,18.4126,18.4529,18.3965,18.4287,42800.0
2014-10-09 12:10:00,22.88,22.92,22.86,22.92,234400.0,18.4287,18.461,18.4126,18.461,234400.0
2014-10-09 12:20:00,22.92,22.92,22.86,22.88,128000.0,18.461,18.461,18.4126,18.4287,128000.0
2014-10-09 12:30:00,22.87,22.89,22.83,22.86,66600.0,18.4207,18.4368,18.3885,18.4126,66600.0
2014-10-09 12:40:00,22.85,22.95,22.85,22.95,105000.0,18.4046,18.4851,18.4046,18.4851,105000.0
2014-10-09 12:50:00,22.95,22.96,22.91,22.93,48600.0,18.4851,18.4932,18.4529,18.469,48600.0
2014-10-09 13:00:00,22.93,22.93,22.88,22.9,132200.0,18.469,18.469,18.4287,18.4448,132200.0
2014-10-09 13:10:00,22.9,22.92,22.86,22.9,98200.0,18.4448,18.461,18.4126,18.4448,98200.0
2014-10-09 13:20:00,22.9,22.99,22.9,22.96,82800.0,18.4448,18.5173,18.4448,18.4932,82800.0
2014-10-09 13:30:00,22.95,23.05,22.92,23.0,80600.0,18.4851,18.5657,18.461,18.5254,80600.0
2014-10-09 13:40:00,23.0,23.0,22.93,22.93,58200.0,18.5254,18.5254,18.469,18.469,58200.0
2014-10-09 13:50:00,22.96,22.96,22.88,22.9,68600.0,18.4932,18.4932,18.4287,18.4448,68600.0
2014-10-09 14:00:00,22.89,22.89,22.8,22.82,109200.0,18.4368,18.4368,18.3643,18.3804,109200.0
2014-10-09 14:10:00,22.82,22.85,22.8,22.84,96400.0,18.3804,18.4046,18.3643,18.3965,96400.0
2014-10-09 14:20:00,22.83,22.89,22.82,22.86,120800.0,18.3885,18.4368,18.3804,18.4126,120800.0
2014-10-09 14:30:00,22.85,22.92,22.83,22.89,228600.0,18.4046,18.461,18.3885,18.4368,228600.0
2014-10-09 14:40:00,22.89,22.9,22.84,22.84,89200.0,18.4368,18.4448,18.3965,18.3965,89200.0
2014-10-09 14:50:00,22.83,22.86,22.8,22.81,65600.0,18.3885,18.4126,18.3643,18.3724,65600.0
2014-10-09 15:00:00,22.8,22.84,22.78,22.79,115000.0,18.3643,18.3965,18.3482,18.3562,115000.0
2014-10-09 15:10:00,22.79,22.89,22.78,22.86,167400.0,18.3562,18.4368,18.3482,18.4126,167400.0
2014-10-09 15:20:00,22.86,22.86,22.81,22.83,101800.0,18.4126,18.4126,18.3724,18.3885,101800.0
2014-10-09 15:30:00,22.83,22.89,22.83,22.86,115000.0,18.3885,18.4368,18.3885,18.4126,115000.0
2014-10-09 15:40:00,22.86,22.87,22.75,22.75,223800.0,18.4126,18.4207,18.324,18.324,223800.0
2014-10-09 15:50:00,22.75,22.82,22.75,22.78,372200.0,18.324,18.3804,18.324,18.3482,372200.0
2014-10-10 09:30:00,20.21,20.22,19.71,20.19,3372800.0,16.2782,16.2862,15.8755,16.2621,3372800.0
2014-10-10 09:40:00,20.18,20.54,20.11,20.53,2300400.0,16.254,16.544,16.1976,16.5359,2300400.0
2014-10-10 09:50:00,20.52,20.52,19.84,19.88,1705000.0,16.5279,16.5279,15.9802,16.0124,1705000.0
2014-10-10 10:00:00,19.88,19.97,19.68,19.71,1204800.0,16.0124,16.0849,15.8513,15.8755,1204800.0
2014-10-10 10:10:00,19.71,19.85,19.67,19.77,624400.0,15.8755,15.9882,15.8432,15.9238,624400.0
2014-10-10 10:20:00,19.77,19.77,19.56,19.6,786600.0,15.9238,15.9238,15.7546,15.7869,786600.0
2014-10-10 10:30:00,19.6,19.67,19.56,19.61,832600.0,15.7869,15.8432,15.7546,15.7949,832600.0
2014-10-10 10:40:00,19.61,19.7,19.51,19.67,555800.0,15.7949,15.8674,15.7144,15.8432,555800.0
2014-10-10 10:50:00,19.68,19.75,19.64,19.64,440000.0,15.8513,15.9077,15.8191,15.8191,440000.0
2014-10-10 11:00:00,19.64,19.82,19.64,19.81,515400.0,15.8191,15.9641,15.8191,15.956,515400.0
2014-10-10 11:10:00,19.81,19.85,19.72,19.79,722000.0,15.956,15.9882,15.8835,15.9399,722000.0
2014-10-10 11:20:00,19.8,19.86,19.75,19.85,420000.0,15.9479,15.9963,15.9077,15.9882,420000.0
2014-10-10 11:30:00,19.84,19.97,19.82,19.96,427400.0,15.9802,16.0849,15.9641,16.0768,427400.0
2014-10-10 11:40:00,19.96,19.99,19.86,19.96,296200.0,16.0768,16.101,15.9963,16.0768,296200.0
2014-10-10 11:50:00,19.96,20.05,19.96,20.04,406200.0,16.0768,16.1493,16.0768,16.1413,406200.0
2014-10-10 12:00:00,20.03,20.21,20.03,20.16,1139000.0,16.1332,16.2782,16.1332,16.2379,1139000.0
2014-10-10 12:10:00,20.16,20.22,20.15,20.22,386400.0,16.2379,16.2862,16.2299,16.2862,386400.0
2014-10-10 12:20:00,20.22,20.32,20.16,20.32,517800.0,16.2862,16.3668,16.2379,16.3668,517800.0
2014-10-10 12:30:00,20.32,20.38,20.2,20.2,259600.0,16.3668,16.4151,16.2701,16.2701,259600.0
2014-10-10 12:40:00,20.2,20.32,20.2,20.3,168600.0,16.2701,16.3668,16.2701,16.3507,168600.0
2014-10-10 12:50:00,20.3,20.32,20.2,20.2,185200.0,16.3507,16.3668,16.2701,16.2701,185200.0
2014-10-10 13:00:00,20.2,20.21,20.11,20.18,308000.0,16.2701,16.2782,16.1976,16.254,308000.0
2014-10-10 13:10:00,20.18,20.18,20.12,20.13,347000.0,16.254,16.254,16.2057,16.2137,347000.0
2014-10-10 13:20:00,20.13,20.18,20.12,20.17,338400.0,16.2137,16.254,16.2057,16.246,338400.0
2014-10-10 13:30:00,20.16,20.24,20.16,20.24,472200.0,16.2379,16.3023,16.2379,16.3023,472200.0
2014-10-10 13:40:00,20.24,20.25,20.23,20.25,418200.0,16.3023,16.3104,16.2943,16.3104,418200.0
2014-10-10 13:50:00,20.25,20.4,20.25,20.38,511600.0,16.3104,16.4312,16.3104,16.4151,511600.0
2014-10-10 14:00:00,20.38,20.41,20.29,20.41,236600.0,16.4151,16.4393,16.3426,16.4393,236600.0
2014-10-10 14:10:00,20.41,20.41,20.29,20.3,217400.0,16.4393,16.4393,16.3426,16.3507,217400.0
2014-10-10 14:20:00,20.3,20.4,20.3,20.4,179000.0,16.3507,16.4312,16.3507,16.4312,179000.0
2014-10-10 14:30:00,20.4,20.4,20.29,20.32,191400.0,16.4312,16.4312,16.3426,16.3668,191400.0
2014-10-10 14:40:00,20.32,20.36,20.28,20.29,168200.0,16.3668,16.399,16.3346,16.3426,168200.0
2014-10-10 14:50:00,20.3,20.35,20.28,20.33,295800.0,16.3507,16.3909,16.3346,16.3748,295800.0
2014-10-10 15:00:00,20.33,20.33,20.17,20.2,381200.0,16.3748,16.3748,16.246,16.2701,381200.0
2014-10-10 15:10:00,20.19,20.23,20.14,20.14,400200.0,16.2621,16.2943,16.2218,16.2218,400200.0
2014-10-10 15:20:00,20.14,20.16,20.1,20.12,295400.0,16.2218,16.2379,16.1896,16.2057,295400.0
2014-10-10 15:30:00,20.12,20.14,20.03,20.08,328800.0,16.2057,16.2218,16.1332,16.1735,328800.0
2014-10-10 15:40:00,20.08,20.13,20.05,20.07,433000.0,16.1735,16.2137,16.1493,16.1654,433000.0
2014-10-10 15:50:00,20.07,20.07,19.97,19.98,954600.0,16.1654,16.1654,16.0849,16.0929,954600.0
2014-10-13 09:30:00,19.91,19.91,19.4,19.58,832200.0,16.0365,16.0365,15.6258,15.7707,832200.0
2014-10-13 09:40:00,19.58,19.61,19.37,19.42,477400.0,15.7707,15.7949,15.6016,15.6419,477400.0
2014-10-13 09:50:00,19.4,19.42,19.25,19.4,678800.0,15.6258,15.6419,15.505,15.6258,678800.0
2014-10-13 10:00:00,19.4,19.41,19.27,19.3,468600.0,15.6258,15.6338,15.5211,15.5452,468600.0
2014-10-13 10:10:00,19.29,19.34,19.17,19.18,330400.0,15.5372,15.5774,15.4405,15.4486,330400.0
2014-10-13 10:20:00,19.18,19.25,19.06,19.14,312800.0,15.4486,15.505,15.3519,15.4164,312800.0
2014-10-13 10:30:00,19.14,19.29,19.13,19.27,214200.0,15.4164,15.5372,15.4083,15.5211,214200.0
2014-10-13 10:40:00,19.27,19.31,19.23,19.26,296800.0,15.5211,15.5533,15.4888,15.513,296800.0
2014-10-13 10:50:00,19.26,19.36,19.26,19.28,296400.0,15.513,15.5935,15.513,15.5291,296400.0
2014-10-13 11:00:00,19.28,19.39,19.24,19.39,264800.0,15.5291,15.6177,15.4969,15.6177,264800.0
2014-10-13 11:10:00,19.39,19.4,19.33,19.34,261800.0,15.6177,15.6258,15.5694,15.5774,261800.0
2014-10-13 11:20:00,19.34,19.58,19.32,19.45,265000.0,15.5774,15.7707,15.5613,15.666,265000.0
2014-10-13 11:30:00,19.45,19.61,19.45,19.6,227000.0,15.666,15.7949,15.666,15.7869,227000.0
2014-10-13 11:40:00,19.6,19.75,19.6,19.72,326400.0,15.7869,15.9077,15.7869,15.8835,326400.0
2014-10-13 11:50:00,19.73,19.84,19.72,19.78,406800.0,15.8916,15.9802,15.8835,15.9318,406800.0
2014-10-13 12:00:00,19.78,19.96,19.72,19.93,443400.0,15.9318,16.0768,15.8835,16.0527,443400.0
2014-10-13 12:10:00,19.93,19.98,19.92,19.95,315400.0,16.0527,16.0929,16.0446,16.0688,315400.0
2014-10-13 12:20:00,19.95,19.95,19.89,19.92,176000.0,16.0688,16.0688,16.0204,16.0446,176000.0
2014-10-13 12:30:00,19.93,20.02,19.89,19.97,161000.0,16.0527,16.1251,16.0204,16.0849,161000.0
2014-10-13 12:40:00,19.96,20.02,19.96,19.96,169800.0,16.0768,16.1251,16.0768,16.0768,169800.0
2014-10-13 12:50:00,19.96,20.03,19.95,20.0,135000.0,16.0768,16.1332,16.0688,16.109,135000.0
2014-10-13 13:00:00,20.0,20.0,19.97,19.98,110000.0,16.109,16.109,16.0849,16.0929,110000.0
2014-10-13 13:10:00,19.98,19.98,19.89,19.89,94000.0,16.0929,16.0929,16.0204,16.0204,94000.0
2014-10-13 13:20:00,19.89,19.96,19.83,19.96,166200.0,16.0204,16.0768,15.9721,16.0768,166200.0
2014-10-13 13:30:00,19.95,19.96,19.84,19.84,123800.0,16.0688,16.0768,15.9802,15.9802,123800.0
2014-10-13 13:40:00,19.84,19.84,19.73,19.73,124600.0,15.9802,15.9802,15.8916,15.8916,124600.0
2014-10-13 13:50:00,19.73,19.75,19.66,19.72,104200.0,15.8916,15.9077,15.8352,15.8835,104200.0
2014-10-13 14:00:00,19.73,19.73,19.63,19.73,106000.0,15.8916,15.8916,15.811,15.8916,106000.0
2014-10-13 14:10:00,19.73,19.73,19.61,19.64,91400.0,15.8916,15.8916,15.7949,15.8191,91400.0
2014-10-13 14:20:00,19.63,19.68,19.61,19.62,95600.0,15.811,15.8513,15.7949,15.803,95600.0
2014-10-13 14:30:00,19.62,19.64,19.58,19.63,198400.0,15.803,15.8191,15.7707,15.811,198400.0
2014-10-13 14:40:00,19.63,19.68,19.58,19.68,144000.0,15.811,15.8513,15.7707,15.8513,144000.0
2014-10-13 14:50:00,19.68,19.75,19.65,19.65,190000.0,15.8513,15.9077,15.8271,15.8271,190000.0
2014-10-13 15:00:00,19.65,19.71,19.6,19.6,186200.0,15.8271,15.8755,15.7869,15.7869,186200.0
2014-10-13 15:10:00,19.6,19.66,19.54,19.55,212600.0,15.7869,15.8352,15.7385,15.7466,212600.0
2014-10-13 15:20:00,19.55,19.61,19.55,19.57,260600.0,15.7466,15.7949,15.7466,15.7627,260600.0
2014-10-13 15:30:00,19.57,19.57,19.43,19.45,362600.0,15.7627,15.7627,15.6499,15.666,362600.0
2014-10-13 15:40:00,19.45,19.49,19.37,19.42,276000.0,15.666,15.6983,15.6016,15.6419,276000.0
2014-10-13 15:50:00,19.42,19.43,19.34,19.34,380400.0,15.6419,15.6499,15.5774,15.5774,380400.0
2014-10-14 09:30:00,19.54,19.83,19.5,19.59,186000.0,15.7385,15.9721,15.7063,15.7788,186000.0
2014-10-14 09:40:00,19.58,19.69,19.47,19.49,346600.0,15.7707,15.8593,15.6821,15.6983,346600.0
2014-10-14 09:50:00,19.5,19.55,19.34,19.35,135800.0,15.7063,15.7466,15.5774,15.5855,135800.0
2014-10-14 10:00:00,19.35,19.42,19.27,19.35,925400.0,15.5855,15.6419,15.5211,15.5855,925400.0
2014-10-14 10:10:00,19.36,19.43,19.27,19.29,176800.0,15.5935,15.6499,15.5211,15.5372,176800.0
2014-10-14 10:20:00,19.3,19.31,19.16,19.25,250600.0,15.5452,15.5533,15.4325,15.505,250600.0
2014-10-14 10:30:00,19.25,19.25,19.18,19.22,222400.0,15.505,15.505,15.4486,15.4808,222400.0
2014-10-14 10:40:00,19.22,19.26,19.18,19.25,288200.0,15.4808,15.513,15.4486,15.505,288200.0
2014-10-14 10:50:00,19.25,19.28,19.0,19.06,603600.0,15.505,15.5291,15.3036,15.3519,603600.0
2014-10-14 11:00:00,19.06,19.07,19.0,19.06,356200.0,15.3519,15.36,15.3036,15.3519,356200.0
2014-10-14 11:10:00,19.06,19.17,19.06,19.13,303000.0,15.3519,15.4405,15.3519,15.4083,303000.0
2014-10-14 11:20:00,19.13,19.22,19.11,19.2,403400.0,15.4083,15.4808,15.3922,15.4647,403400.0
2014-10-14 11:30:00,19.2,19.28,19.16,19.27,347600.0,15.4647,15.5291,15.4325,15.5211,347600.0
2014-10-14 11:40:00,19.28,19.41,19.28,19.31,256400.0,15.5291,15.6338,15.5291,15.5533,256400.0
2014-10-14 11:50:00,19.32,19.37,19.26,19.35,186200.0,15.5613,15.6016,15.513,15.5855,186200.0
2014-10-14 12:00:00,19.36,19.4,19.29,19.39,195200.0,15.5935,15.6258,15.5372,15.6177,195200.0
2014-10-14 12:10:00,19.39,19.41,19.32,19.34,168400.0,15.6177,15.6338,15.5613,15.5774,168400.0
2014-10-14 12:20:00,19.34,19.35,19.26,19.29,82200.0,15.5774,15.5855,15.513,15.5372,82200.0
2014-10-14 12:30:00,19.29,19.39,19.29,19.36,271000.0,15.5372,15.6177,15.5372,15.5935,271000.0
2014-10-14 12:40:00,19.35,19.38,19.31,19.36,128800.0,15.5855,15.6097,15.5533,15.5935,128800.0
2014-10-14 12:50:00,19.36,19.37,19.3,19.32,131800.0,15.5935,15.6016,15.5452,15.5613,131800.0
2014-10-14 13:00:00,19.31,19.32,19.25,19.29,86400.0,15.5533,15.5613,15.505,15.5372,86400.0
2014-10-14 13:10:00,19.3,19.33,19.24,19.27,99400.0,15.5452,15.5694,15.4969,15.5211,99400.0
2014-10-14 13:20:00,19.28,19.28,19.16,19.17,149200.0,15.5291,15.5291,15.4325,15.4405,149200.0
2014-10-14 13:30:00,19.17,19.25,19.16,19.2,208800.0,15.4405,15.505,15.4325,15.4647,208800.0
2014-10-14 13:40:00,19.2,19.23,19.15,19.21,151000.0,15.4647,15.4888,15.4244,15.4727,151000.0
2014-10-14 13:50:00,19.2,19.25,19.2,19.25,126400.0,15.4647,15.505,15.4647,15.505,126400.0
2014-10-14 14:00:00,19.25,19.28,19.23,19.27,239800.0,15.505,15.5291,15.4888,15.5211,239800.0
2014-10-14 14:10:00,19.26,19.28,19.15,19.18,385400.0,15.513,15.5291,15.4244,15.4486,385400.0
2014-10-14 14:20:00,19.18,19.2,19.1,19.11,181800.0,15.4486,15.4647,15.3841,15.3922,181800.0
2014-10-14 14:30:00,19.11,19.18,19.03,19.11,274400.0,15.3922,15.4486,15.3278,15.3922,274400.0
2014-10-14 14:40:00,19.11,19.16,19.11,19.13,228000.0,15.3922,15.4325,15.3922,15.4083,228000.0
2014-10-14 14:50:00,19.13,19.15,19.01,19.02,356000.0,15.4083,15.4244,15.3116,15.3197,356000.0
2014-10-14 15:00:00,19.03,19.07,18.99,19.0,286000.0,15.3278,15.36,15.2955,15.3036,286000.0
2014-10-14 15:10:00,19.0,19.15,19.0,19.05,453400.0,15.3036,15.4244,15.3036,15.3439,453400.0
2014-10-14 15:20:00,19.05,19.07,18.95,19.05,409200.0,15.3439,15.36,15.2633,15.3439,409200.0
2014-10-14 15:30:00,19.05,19.27,19.03,19.26,379000.0,15.3439,15.5211,15.3278,15.513,379000.0
2014-10-14 15:40:00,19.26,19.28,19.14,19.15,565200.0,15.513,15.5291,15.4164,15.4244,565200.0
2014-10-14 15:50:00,19.15,19.17,19.08,19.11,883000.0,15.4244,15.4405,15.368,15.3922,883000.0
2014-10-15 09:30:00,18.73,18.97,18.73,18.78,358000.0,15.0861,15.2794,15.0861,15.1264,358000.0
2014-10-15 09:40:00,18.77,19.1,18.72,19.1,427400.0,15.1183,15.3841,15.0781,15.3841,427400.0
2014-10-15 09:50:00,19.09,19.09,18.97,19.05,148600.0,15.3761,15.3761,15.2794,15.3439,148600.0
2014-10-15 10:00:00,19.04,19.15,18.99,19.09,166800.0,15.3358,15.4244,15.2955,15.3761,166800.0
2014-10-15 10:10:00,19.09,19.2,19.01,19.07,152200.0,15.3761,15.4647,15.3116,15.36,152200.0
2014-10-15 10:20:00,19.07,19.19,19.06,19.08,80600.0,15.36,15.4566,15.3519,15.368,80600.0
2014-10-15 10:30:00,19.06,19.1,19.05,19.07,158200.0,15.3519,15.3841,15.3439,15.36,158200.0
2014-10-15 10:40:00,19.07,19.1,18.95,18.96,145600.0,15.36,15.3841,15.2633,15.2714,145600.0
2014-10-15 10:50:00,18.96,19.03,18.96,19.02,405800.0,15.2714,15.3278,15.2714,15.3197,405800.0
2014-10-15 11:00:00,19.02,19.09,18.92,19.08,119600.0,15.3197,15.3761,15.2392,15.368,119600.0
2014-10-15 11:10:00,19.08,19.11,19.03,19.07,405600.0,15.368,15.3922,15.3278,15.36,405600.0
2014-10-15 11:20:00,19.07,19.07,18.9,18.92,243600.0,15.36,15.36,15.223,15.2392,243600.0
2014-10-15 11:30:00,18.93,19.0,18.9,18.95,87800.0,15.2472,15.3036,15.223,15.2633,87800.0
2014-10-15 11:40:00,18.94,19.0,18.88,18.91,67400.0,15.2553,15.3036,15.2069,15.2311,67400.0
2014-10-15 11:50:00,18.9,18.93,18.85,18.93,69200.0,15.223,15.2472,15.1828,15.2472,69200.0
2014-10-15 12:00:00,18.91,18.96,18.89,18.9,138800.0,15.2311,15.2714,15.215,15.223,138800.0
2014-10-15 12:10:00,18.89,18.91,18.77,18.8,52000.0,15.215,15.2311,15.1183,15.1425,52000.0
2014-10-15 12:20:00,18.8,18.82,18.73,18.74,60200.0,15.1425,15.1586,15.0861,15.0942,60200.0
2014-10-15 12:30:00,18.75,18.76,18.73,18.75,50800.0,15.1022,15.1103,15.0861,15.1022,50800.0
2014-10-15 12:40:00,18.75,18.78,18.7,18.73,93000.0,15.1022,15.1264,15.062,15.0861,93000.0
2014-10-15 12:50:00,18.73,18.73,18.65,18.67,215200.0,15.0861,15.0861,15.0217,15.0378,215200.0
2014-10-15 13:00:00,18.67,18.71,18.61,18.67,203600.0,15.0378,15.07,14.9895,15.0378,203600.0
2014-10-15 13:10:00,18.68,18.68,18.6,18.63,203800.0,15.0458,15.0458,14.9814,15.0056,203800.0
2014-10-15 13:20:00,18.62,18.62,18.54,18.59,141200.0,14.9975,14.9975,14.9331,14.9734,141200.0
2014-10-15 13:30:00,18.58,18.66,18.53,18.61,111600.0,14.9653,15.0297,14.925,14.9895,111600.0
2014-10-15 13:40:00,18.61,18.68,18.57,18.68,96200.0,14.9895,15.0458,14.9572,15.0458,96200.0
2014-10-15 13:50:00,18.69,18.7,18.62,18.64,103400.0,15.0539,15.062,14.9975,15.0136,103400.0
2014-10-15 14:00:00,18.64,18.68,18.59,18.64,143800.0,15.0136,15.0458,14.9734,15.0136,143800.0
2014-10-15 14:10:00,18.64,18.83,18.64,18.83,291200.0,15.0136,15.1667,15.0136,15.1667,291200.0
2014-10-15 14:20:00,18.83,18.88,18.77,18.82,338400.0,15.1667,15.2069,15.1183,15.1586,338400.0
2014-10-15 14:30:00,18.82,18.89,18.8,18.85,247200.0,15.1586,15.215,15.1425,15.1828,247200.0
2014-10-15 14:40:00,18.86,18.88,18.74,18.78,96000.0,15.1908,15.2069,15.0942,15.1264,96000.0
2014-10-15 14:50:00,18.77,18.86,18.77,18.84,140000.0,15.1183,15.1908,15.1183,15.1747,140000.0
2014-10-15 15:00:00,18.84,18.94,18.81,18.88,202200.0,15.1747,15.2553,15.1506,15.2069,202200.0
2014-10-15 15:10:00,18.88,18.91,18.7,18.75,278000.0,15.2069,15.2311,15.062,15.1022,278000.0
2014-10-15 15:20:00,18.75,18.88,18.74,18.88,286200.0,15.1022,15.2069,15.0942,15.2069,286200.0
2014-10-15 15:30:00,18.89,18.99,18.86,18.97,410600.0,15.215,15.2955,15.1908,15.2794,410600.0
2014-10-15 15:40:00,18.97,19.03,18.87,18.87,409400.0,15.2794,15.3278,15.1989,15.1989,409400.0
2014-10-15 15:50:00,18.88,18.93,18.86,18.87,793600.0,15.2069,15.2472,15.1908,15.1989,793600.0
2014-10-16 09:30:00,18.49,18.93,18.46,18.75,261800.0,14.8928,15.2472,14.8686,15.1022,261800.0
2014-10-16 09:40:00,18.78,18.83,18.6,18.7,219200.0,15.1264,15.1667,14.9814,15.062,219200.0
2014-10-16 09:50:00,18.68,18.81,18.68,18.79,1072400.0,15.0458,15.1506,15.0458,15.1344,1072400.0
2014-10-16 10:00:00,18.79,18.86,18.71,18.83,383800.0,15.1344,15.1908,15.07,15.1667,383800.0
2014-10-16 10:10:00,18.82,18.89,18.67,18.71,298800.0,15.1586,15.215,15.0378,15.07,298800.0
2014-10-16 10:20:00,18.71,18.92,18.68,18.85,424600.0,15.07,15.2392,15.0458,15.1828,424600.0
2014-10-16 10:30:00,18.85,18.86,18.77,18.8,328000.0,15.1828,15.1908,15.1183,15.1425,328000.0
2014-10-16 10:40:00,18.8,18.87,18.76,18.86,428000.0,15.1425,15.1989,15.1103,15.1908,428000.0
2014-10-16 10:50:00,18.86,18.93,18.84,18.9,373600.0,15.1908,15.2472,15.1747,15.223,373600.0
2014-10-16 11:00:00,18.9,19.1,18.86,19.08,847000.0,15.223,15.3841,15.1908,15.368,847000.0
2014-10-16 11:10:00,19.09,19.23,19.08,19.2,215000.0,15.3761,15.4888,15.368,15.4647,215000.0
2014-10-16 11:20:00,19.2,19.31,19.19,19.3,88600.0,15.4647,15.5533,15.4566,15.5452,88600.0
2014-10-16 11:30:00,19.3,19.45,19.29,19.45,371200.0,15.5452,15.666,15.5372,15.666,371200.0
2014-10-16 11:40:00,19.45,19.57,19.43,19.45,266800.0,15.666,15.7627,15.6499,15.666,266800.0
2014-10-16 11:50:00,19.44,19.5,19.35,19.38,169600.0,15.658,15.7063,15.5855,15.6097,169600.0
2014-10-16 12:00:00,19.37,19.4,19.31,19.33,86000.0,15.6016,15.6258,15.5533,15.5694,86000.0
2014-10-16 12:10:00,19.34,19.38,19.29,19.36,453400.0,15.5774,15.6097,15.5372,15.5935,453400.0
2014-10-16 12:20:00,19.36,19.39,19.25,19.28,61800.0,15.5935,15.6177,15.505,15.5291,61800.0
2014-10-16 12:30:00,19.28,19.38,19.27,19.38,51000.0,15.5291,15.6097,15.5211,15.6097,51000.0
2014-10-16 12:40:00,19.39,19.42,19.35,19.41,53000.0,15.6177,15.6419,15.5855,15.6338,53000.0
2014-10-16 12:50:00,19.41,19.46,19.4,19.44,39800.0,15.6338,15.6741,15.6258,15.658,39800.0
2014-10-16 13:00:00,19.44,19.5,19.44,19.48,52600.0,15.658,15.7063,15.658,15.6902,52600.0
2014-10-16 13:10:00,19.48,19.5,19.43,19.46,53000.0,15.6902,15.7063,15.6499,15.6741,53000.0
2014-10-16 13:20:00,19.46,19.51,19.44,19.49,59600.0,15.6741,15.7144,15.658,15.6983,59600.0
2014-10-16 13:30:00,19.47,19.53,19.45,19.53,74800.0,15.6821,15.7305,15.666,15.7305,74800.0
2014-10-16 13:40:00,19.52,19.61,19.51,19.61,64800.0,15.7224,15.7949,15.7144,15.7949,64800.0
2014-10-16 13:50:00,19.61,19.74,19.59,19.72,239200.0,15.7949,15.8996,15.7788,15.8835,239200.0
2014-10-16 14:00:00,19.72,19.81,19.71,19.8,236200.0,15.8835,15.956,15.8755,15.9479,236200.0
2014-10-16 14:10:00,19.81,19.82,19.72,19.74,159000.0,15.956,15.9641,15.8835,15.8996,159000.0
2014-10-16 14:20:00,19.74,19.8,19.67,19.8,170000.0,15.8996,15.9479,15.8432,15.9479,170000.0
2014-10-16 14:30:00,19.81,19.92,19.8,19.83,266200.0,15.956,16.0446,15.9479,15.9721,266200.0
2014-10-16 14:40:00,19.84,19.84,19.61,19.62,144400.0,15.9802,15.9802,15.7949,15.803,144400.0
2014-10-16 14:50:00,19.62,19.72,19.61,19.7,139200.0,15.803,15.8835,15.7949,15.8674,139200.0
2014-10-16 15:00:00,19.7,19.74,19.65,19.7,218200.0,15.8674,15.8996,15.8271,15.8674,218200.0
2014-10-16 15:10:00,19.7,19.75,19.66,19.66,282000.0,15.8674,15.9077,15.8352,15.8352,282000.0
2014-10-16 15:20:00,19.67,19.73,19.65,19.72,179000.0,15.8432,15.8916,15.8271,15.8835,179000.0
2014-10-16 15:30:00,19.72,19.73,19.63,19.64,231200.0,15.8835,15.8916,15.811,15.8191,231200.0
2014-10-16 15:40:00,19.64,19.67,19.61,19.64,309800.0,15.8191,15.8432,15.7949,15.8191,309800.0
2014-10-16 15:50:00,19.64,19.71,19.59,19.61,432800.0,15.8191,15.8755,15.7788,15.7949,432800.0
2014-10-17 09:30:00,19.82,20.01,19.82,19.96,175600.0,15.9641,16.1171,15.9641,16.0768,175600.0
2014-10-17 09:40:00,19.96,19.96,19.85,19.86,98800.0,16.0768,16.0768,15.9882,15.9963,98800.0
2014-10-17 09:50:00,19.86,19.88,19.78,19.81,100800.0,15.9963,16.0124,15.9318,15.956,100800.0
2014-10-17 10:00:00,19.79,19.82,19.68,19.71,88600.0,15.9399,15.9641,15.8513,15.8755,88600.0
2014-10-17 10:10:00,19.73,19.79,19.68,19.68,84400.0,15.8916,15.9399,15.8513,15.8513,84400.0
2014-10-17 10:20:00,19.69,19.75,19.62,19.73,89400.0,15.8593,15.9077,15.803,15.8916,89400.0
2014-10-17 10:30:00,19.73,19.73,19.55,19.6,125000.0,15.8916,15.8916,15.7466,15.7869,125000.0
2014-10-17 10:40:00,19.61,19.63,19.54,19.54,118000.0,15.7949,15.811,15.7385,15.7385,118000.0
2014-10-17 10:50:00,19.54,19.63,19.52,19.58,148800.0,15.7385,15.811,15.7224,15.7707,148800.0
2014-10-17 11:00:00,19.58,19.62,19.53,19.61,77200.0,15.7707,15.803,15.7305,15.7949,77200.0
2014-10-17 11:10:00,19.61,19.68,19.61,19.64,183800.0,15.7949,15.8513,15.7949,15.8191,183800.0
2014-10-17 11:20:00,19.64,19.64,19.57,19.61,161400.0,15.8191,15.8191,15.7627,15.7949,161400.0
2014-10-17 11:30:00,19.61,19.65,19.6,19.61,67400.0,15.7949,15.8271,15.7869,15.7949,67400.0
2014-10-17 11:40:00,19.62,19.63,19.57,19.6,255400.0,15.803,15.811,15.7627,15.7869,255400.0
2014-10-17 11:50:00,19.6,19.61,19.57,19.58,131400.0,15.7869,15.7949,15.7627,15.7707,131400.0
2014-10-17 12:00:00,19.58,19.61,19.52,19.54,123400.0,15.7707,15.7949,15.7224,15.7385,123400.0
2014-10-17 12:10:00,19.53,19.54,19.43,19.43,74200.0,15.7305,15.7385,15.6499,15.6499,74200.0
2014-10-17 12:20:00,19.43,19.45,19.35,19.4,184600.0,15.6499,15.666,15.5855,15.6258,184600.0
2014-10-17 12:30:00,19.4,19.43,19.36,19.36,135800.0,15.6258,15.6499,15.5935,15.5935,135800.0
2014-10-17 12:40:00,19.36,19.36,19.31,19.32,92400.0,15.5935,15.5935,15.5533,15.5613,92400.0
2014-10-17 12:50:00,19.32,19.36,19.3,19.3,146800.0,15.5613,15.5935,15.5452,15.5452,146800.0
2014-10-17 13:00:00,19.31,19.33,19.19,19.22,110600.0,15.5533,15.5694,15.4566,15.4808,110600.0
2014-10-17 13:10:00,19.21,19.25,19.16,19.23,92400.0,15.4727,15.505,15.4325,15.4888,92400.0
2014-10-17 13:20:00,19.23,19.3,19.22,19.29,181000.0,15.4888,15.5452,15.4808,15.5372,181000.0
2014-10-17 13:30:00,19.29,19.3,19.25,19.3,124400.0,15.5372,15.5452,15.505,15.5452,124400.0
2014-10-17 13:40:00,19.3,19.35,19.3,19.32,66400.0,15.5452,15.5855,15.5452,15.5613,66400.0
2014-10-17 13:50:00,19.31,19.33,19.28,19.32,79800.0,15.5533,15.5694,15.5291,15.5613,79800.0
2014-10-17 14:00:00,19.31,19.32,19.23,19.25,90000.0,15.5533,15.5613,15.4888,15.505,90000.0
2014-10-17 14:10:00,19.24,19.26,19.22,19.23,86000.0,15.4969,15.513,15.4808,15.4888,86000.0
2014-10-17 14:20:00,19.24,19.28,19.24,19.27,79800.0,15.4969,15.5291,15.4969,15.5211,79800.0
2014-10-17 14:30:00,19.27,19.32,19.25,19.3,86600.0,15.5211,15.5613,15.505,15.5452,86600.0
2014-10-17 14:40:00,19.3,19.36,19.29,19.34,165000.0,15.5452,15.5935,15.5372,15.5774,165000.0
2014-10-17 14:50:00,19.34,19.36,19.29,19.31,94000.0,15.5774,15.5935,15.5372,15.5533,94000.0
2014-10-17 15:00:00,19.32,19.32,19.23,19.25,165400.0,15.5613,15.5613,15.4888,15.505,165400.0
2014-10-17 15:10:00,19.25,19.31,19.24,19.24,268600.0,15.505,15.5533,15.4969,15.4969,268600.0
2014-10-17 15:20:00,19.24,19.25,19.18,19.21,163400.0,15.4969,15.505,15.4486,15.4727,163400.0
2014-10-17 15:30:00,19.21,19.25,19.19,19.25,310600.0,15.4727,15.505,15.4566,15.505,310600.0
2014-10-17 15:40:00,19.25,19.25,19.21,19.23,395600.0,15.505,15.505,15.4727,15.4888,395600.0
2014-10-17 15:50:00,19.23,19.24,19.18,19.2,672000.0,15.4888,15.4969,15.4486,15.4647,672000.0
2014-10-20 09:30:00,19.17,19.33,19.0,19.32,145200.0,15.4405,15.5694,15.3036,15.5613,145200.0
2014-10-20 09:40:00,19.32,19.45,19.28,19.33,219400.0,15.5613,15.666,15.5291,15.5694,219400.0
2014-10-20 09:50:00,19.33,19.42,19.27,19.4,70600.0,15.5694,15.6419,15.5211,15.6258,70600.0
2014-10-20 10:00:00,19.41,19.42,19.33,19.35,109800.0,15.6338,15.6419,15.5694,15.5855,109800.0
2014-10-20 10:10:00,19.35,19.4,19.32,19.37,488200.0,15.5855,15.6258,15.5613,15.6016,488200.0
2014-10-20 10:20:00,19.36,19.5,19.36,19.42,179600.0,15.5935,15.7063,15.5935,15.6419,179600.0
2014-10-20 10:30:00,19.43,19.43,19.36,19.38,176200.0,15.6499,15.6499,15.5935,15.6097,176200.0
2014-10-20 10:40:00,19.38,19.43,19.36,19.42,139200.0,15.6097,15.6499,15.5935,15.6419,139200.0
2014-10-20 10:50:00,19.42,19.45,19.36,19.43,75000.0,15.6419,15.666,15.5935,15.6499,75000.0
2014-10-20 11:00:00,19.42,19.44,19.37,19.42,76200.0,15.6419,15.658,15.6016,15.6419,76200.0
2014-10-20 11:10:00,19.43,19.45,19.38,19.45,315200.0,15.6499,15.666,15.6097,15.666,315200.0
2014-10-20 11:20:00,19.45,19.46,19.41,19.43,175800.0,15.666,15.6741,15.6338,15.6499,175800.0
2014-10-20 11:30:00,19.43,19.51,19.4,19.5,178200.0,15.6499,15.7144,15.6258,15.7063,178200.0
2014-10-20 11:40:00,19.5,19.53,19.48,19.5,66000.0,15.7063,15.7305,15.6902,15.7063,66000.0
2014-10-20 11:50:00,19.51,19.52,19.45,19.48,54800.0,15.7144,15.7224,15.666,15.6902,54800.0
2014-10-20 12:00:00,19.47,19.49,19.45,19.46,96000.0,15.6821,15.6983,15.666,15.6741,96000.0
2014-10-20 12:10:00,19.47,19.49,19.46,19.49,92800.0,15.6821,15.6983,15.6741,15.6983,92800.0
2014-10-20 12:20:00,19.48,19.5,19.47,19.48,62000.0,15.6902,15.7063,15.6821,15.6902,62000.0
2014-10-20 12:30:00,19.48,19.49,19.44,19.46,114400.0,15.6902,15.6983,15.658,15.6741,114400.0
2014-10-20 12:40:00,19.45,19.47,19.38,19.39,63600.0,15.666,15.6821,15.6097,15.6177,63600.0
2014-10-20 12:50:00,19.4,19.45,19.4,19.4,45200.0,15.6258,15.666,15.6258,15.6258,45200.0
2014-10-20 13:00:00,19.41,19.43,19.4,19.42,57200.0,15.6338,15.6499,15.6258,15.6419,57200.0
2014-10-20 13:10:00,19.43,19.45,19.42,19.45,46200.0,15.6499,15.666,15.6419,15.666,46200.0
2014-10-20 13:20:00,19.45,19.46,19.43,19.45,69600.0,15.666,15.6741,15.6499,15.666,69600.0
2014-10-20 13:30:00,19.46,19.46,19.42,19.43,72600.0,15.6741,15.6741,15.6419,15.6499,72600.0
2014-10-20 13:40:00,19.43,19.45,19.39,19.39,56600.0,15.6499,15.666,15.6177,15.6177,56600.0
2014-10-20 13:50:00,19.39,19.41,19.36,19.4,69200.0,15.6177,15.6338,15.5935,15.6258,69200.0
2014-10-20 14:00:00,19.4,19.45,19.4,19.41,90200.0,15.6258,15.666,15.6258,15.6338,90200.0
2014-10-20 14:10:00,19.41,19.43,19.4,19.42,87000.0,15.6338,15.6499,15.6258,15.6419,87000.0
2014-10-20 14:20:00,19.42,19.44,19.42,19.42,90600.0,15.6419,15.658,15.6419,15.6419,90600.0
2014-10-20 14:30:00,19.42,19.43,19.39,19.39,87000.0,15.6419,15.6499,15.6177,15.6177,87000.0
2014-10-20 14:40:00,19.39,19.39,19.36,19.38,123400.0,15.6177,15.6177,15.5935,15.6097,123400.0
2014-10-20 14:50:00,19.39,19.39,19.36,19.38,94800.0,15.6177,15.6177,15.5935,15.6097,94800.0
2014-10-20 15:00:00,19.38,19.5,19.38,19.45,769600.0,15.6097,15.7063,15.6097,15.666,769600.0
2014-10-20 15:10:00,19.45,19.54,19.45,19.5,266800.0,15.666,15.7385,15.666,15.7063,266800.0
2014-10-20 15:20:00,19.5,19.54,19.47,19.54,166800.0,15.7063,15.7385,15.6821,15.7385,166800.0
2014-10-20 15:30:00,19.54,19.57,19.52,19.56,225600.0,15.7385,15.7627,15.7224,15.7546,225600.0
2014-10-20 15:40:00,19.56,19.58,19.55,19.56,199400.0,15.7546,15.7707,15.7466,15.7546,199400.0
2014-10-20 15:50:00,19.56,19.58,19.55,19.57,301000.0,15.7546,15.7707,15.7466,15.7627,301000.0
2014-10-21 09:30:00,19.8,20.05,19.74,20.0,550000.0,15.9479,16.1493,15.8996,16.109,550000.0
2014-10-21 09:40:00,20.0,20.15,19.94,20.08,363600.0,16.109,16.2299,16.0607,16.1735,363600.0
2014-10-21 09:50:00,20.07,20.14,20.04,20.04,179800.0,16.1654,16.2218,16.1413,16.1413,179800.0
2014-10-21 10:00:00,20.04,20.07,19.95,19.99,265000.0,16.1413,16.1654,16.0688,16.101,265000.0
2014-10-21 10:10:00,19.99,20.06,19.96,19.99,344000.0,16.101,16.1574,16.0768,16.101,344000.0
2014-10-21 10:20:00,20.0,20.03,19.96,19.98,320600.0,16.109,16.1332,16.0768,16.0929,320600.0
2014-10-21 10:30:00,19.98,20.0,19.92,19.92,129000.0,16.0929,16.109,16.0446,16.0446,129000.0
2014-10-21 10:40:00,19.92,20.0,19.92,19.99,229000.0,16.0446,16.109,16.0446,16.101,229000.0
2014-10-21 10:50:00,19.99,19.99,19.95,19.98,92000.0,16.101,16.101,16.0688,16.0929,92000.0
2014-10-21 11:00:00,19.98,20.0,19.96,19.97,133200.0,16.0929,16.109,16.0768,16.0849,133200.0
2014-10-21 11:10:00,19.98,20.0,19.93,19.93,145200.0,16.0929,16.109,16.0527,16.0527,145200.0
2014-10-21 11:20:00,19.93,19.99,19.93,19.99,223600.0,16.0527,16.101,16.0527,16.101,223600.0
2014-10-21 11:30:00,19.99,20.01,19.97,19.99,223600.0,16.101,16.1171,16.0849,16.101,223600.0
2014-10-21 11:40:00,19.99,20.13,19.97,20.07,365600.0,16.101,16.2137,16.0849,16.1654,365600.0
2014-10-21 11:50:00,20.06,20.06,20.03,20.06,895400.0,16.1574,16.1574,16.1332,16.1574,895400.0
2014-10-21 12:00:00,20.05,20.1,20.05,20.09,89000.0,16.1493,16.1896,16.1493,16.1815,89000.0
2014-10-21 12:10:00,20.08,20.15,20.08,20.14,73000.0,16.1735,16.2299,16.1735,16.2218,73000.0
2014-10-21 12:20:00,20.15,20.18,20.14,20.16,105400.0,16.2299,16.254,16.2218,16.2379,105400.0
2014-10-21 12:30:00,20.15,20.18,20.15,20.17,50800.0,16.2299,16.254,16.2299,16.246,50800.0
2014-10-21 12:40:00,20.17,20.18,20.1,20.12,55600.0,16.246,16.254,16.1896,16.2057,55600.0
2014-10-21 12:50:00,20.11,20.13,20.06,20.09,62400.0,16.1976,16.2137,16.1574,16.1815,62400.0
2014-10-21 13:00:00,20.09,20.11,20.07,20.08,114200.0,16.1815,16.1976,16.1654,16.1735,114200.0
2014-10-21 13:10:00,20.07,20.08,20.03,20.05,110600.0,16.1654,16.1735,16.1332,16.1493,110600.0
2014-10-21 13:20:00,20.05,20.06,19.97,19.97,113200.0,16.1493,16.1574,16.0849,16.0849,113200.0
2014-10-21 13:30:00,19.97,20.08,19.97,20.07,75600.0,16.0849,16.1735,16.0849,16.1654,75600.0
2014-10-21 13:40:00,20.06,20.14,20.05,20.14,76200.0,16.1574,16.2218,16.1493,16.2218,76200.0
2014-10-21 13:50:00,20.14,20.17,20.13,20.16,75600.0,16.2218,16.246,16.2137,16.2379,75600.0
2014-10-21 14:00:00,20.16,20.27,20.15,20.27,125800.0,16.2379,16.3265,16.2299,16.3265,125800.0
2014-10-21 14:10:00,20.27,20.27,20.2,20.27,241400.0,16.3265,16.3265,16.2701,16.3265,241400.0
2014-10-21 14:20:00,20.27,20.29,20.23,20.29,64800.0,16.3265,16.3426,16.2943,16.3426,64800.0
2014-10-21 14:30:00,20.29,20.29,20.25,20.27,70200.0,16.3426,16.3426,16.3104,16.3265,70200.0
2014-10-21 14:40:00,20.27,20.28,20.22,20.25,99600.0,16.3265,16.3346,16.2862,16.3104,99600.0
2014-10-21 14:50:00,20.25,20.27,20.2,20.26,68000.0,16.3104,16.3265,16.2701,16.3185,68000.0
2014-10-21 15:00:00,20.26,20.32,20.26,20.29,112800.0,16.3185,16.3668,16.3185,16.3426,112800.0
2014-10-21 15:10:00,20.29,20.33,20.28,20.3,127600.0,16.3426,16.3748,16.3346,16.3507,127600.0
2014-10-21 15:20:00,20.3,20.32,20.29,20.32,106200.0,16.3507,16.3668,16.3426,16.3668,106200.0
2014-10-21 15:30:00,20.32,20.33,20.23,20.24,160200.0,16.3668,16.3748,16.2943,16.3023,160200.0
2014-10-21 15:40:00,20.24,20.3,20.24,20.3,134400.0,16.3023,16.3507,16.3023,16.3507,134400.0
2014-10-21 15:50:00,20.29,20.31,20.26,20.3,267800.0,16.3426,16.3587,16.3185,16.3507,267800.0
2014-10-22 09:30:00,20.38,20.42,20.18,20.24,171800.0,16.4151,16.4473,16.254,16.3023,171800.0
2014-10-22 09:40:00,20.19,20.32,20.17,20.21,92400.0,16.2621,16.3668,16.246,16.2782,92400.0
2014-10-22 09:50:00,20.22,20.3,20.22,20.24,37800.0,16.2862,16.3507,16.2862,16.3023,37800.0
2014-10-22 10:00:00,20.25,20.27,20.06,20.06,92400.0,16.3104,16.3265,16.1574,16.1574,92400.0
2014-10-22 10:10:00,20.07,20.25,20.06,20.25,194200.0,16.1654,16.3104,16.1574,16.3104,194200.0
2014-10-22 10:20:00,20.25,20.26,20.19,20.24,58200.0,16.3104,16.3185,16.2621,16.3023,58200.0
2014-10-22 10:30:00,20.23,20.3,20.18,20.28,111800.0,16.2943,16.3507,16.254,16.3346,111800.0
2014-10-22 10:40:00,20.27,20.31,20.26,20.29,54600.0,16.3265,16.3587,16.3185,16.3426,54600.0
2014-10-22 10:50:00,20.29,20.33,20.29,20.31,47800.0,16.3426,16.3748,16.3426,16.3587,47800.0
2014-10-22 11:00:00,20.31,20.35,20.28,20.3,68800.0,16.3587,16.3909,16.3346,16.3507,68800.0
2014-10-22 11:10:00,20.3,20.35,20.3,20.31,43800.0,16.3507,16.3909,16.3507,16.3587,43800.0
2014-10-22 11:20:00,20.32,20.32,20.23,20.23,38000.0,16.3668,16.3668,16.2943,16.2943,38000.0
2014-10-22 11:30:00,20.23,20.26,20.18,20.19,56600.0,16.2943,16.3185,16.254,16.2621,56600.0
2014-10-22 11:40:00,20.2,20.23,20.19,20.21,37800.0,16.2701,16.2943,16.2621,16.2782,37800.0
2014-10-22 11:50:00,20.21,20.22,20.15,20.15,40600.0,16.2782,16.2862,16.2299,16.2299,40600.0
2014-10-22 12:00:00,20.15,20.2,20.15,20.18,59200.0,16.2299,16.2701,16.2299,16.254,59200.0
2014-10-22 12:10:00,20.18,20.19,20.1,20.11,54800.0,16.254,16.2621,16.1896,16.1976,54800.0
2014-10-22 12:20:00,20.11,20.15,20.11,20.13,39600.0,16.1976,16.2299,16.1976,16.2137,39600.0
2014-10-22 12:30:00,20.13,20.15,20.08,20.09,39400.0,16.2137,16.2299,16.1735,16.1815,39400.0
2014-10-22 12:40:00,20.09,20.11,20.04,20.04,47600.0,16.1815,16.1976,16.1413,16.1413,47600.0
2014-10-22 12:50:00,20.03,20.09,20.02,20.08,50200.0,16.1332,16.1815,16.1251,16.1735,50200.0
2014-10-22 13:00:00,20.08,20.13,20.06,20.11,40200.0,16.1735,16.2137,16.1574,16.1976,40200.0
2014-10-22 13:10:00,20.11,20.13,20.1,20.11,27800.0,16.1976,16.2137,16.1896,16.1976,27800.0
2014-10-22 13:20:00,20.12,20.12,20.05,20.07,71600.0,16.2057,16.2057,16.1493,16.1654,71600.0
2014-10-22 13:30:00,20.06,20.08,20.03,20.08,174200.0,16.1574,16.1735,16.1332,16.1735,174200.0
2014-10-22 13:40:00,20.08,20.11,20.07,20.07,56400.0,16.1735,16.1976,16.1654,16.1654,56400.0
2014-10-22 13:50:00,20.07,20.11,20.06,20.1,50200.0,16.1654,16.1976,16.1574,16.1896,50200.0
2014-10-22 14:00:00,20.1,20.1,20.05,20.08,32800.0,16.1896,16.1896,16.1493,16.1735,32800.0
2014-10-22 14:10:00,20.07,20.09,20.05,20.06,52400.0,16.1654,16.1815,16.1493,16.1574,52400.0
2014-10-22 14:20:00,20.06,20.07,20.0,20.05,456400.0,16.1574,16.1654,16.109,16.1493,456400.0
2014-10-22 14:30:00,20.06,20.09,20.03,20.07,93000.0,16.1574,16.1815,16.1332,16.1654,93000.0
2014-10-22 14:40:00,20.09,20.15,20.09,20.14,74600.0,16.1815,16.2299,16.1815,16.2218,74600.0
2014-10-22 14:50:00,20.13,20.17,20.11,20.17,115000.0,16.2137,16.246,16.1976,16.246,115000.0
2014-10-22 15:00:00,20.17,20.17,20.11,20.11,136000.0,16.246,16.246,16.1976,16.1976,136000.0
2014-10-22 15:10:00,20.11,20.13,20.1,20.1,99600.0,16.1976,16.2137,16.1896,16.1896,99600.0
2014-10-22 15:20:00,20.1,20.11,20.07,20.08,83800.0,16.1896,16.1976,16.1654,16.1735,83800.0
2014-10-22 15:30:00,20.08,20.09,20.04,20.05,144400.0,16.1735,16.1815,16.1413,16.1493,144400.0
2014-10-22 15:40:00,20.05,20.05,19.99,20.0,223000.0,16.1493,16.1493,16.101,16.109,223000.0
2014-10-22 15:50:00,20.0,20.01,19.98,19.99,211400.0,16.109,16.1171,16.0929,16.101,211400.0
2014-10-23 09:30:00,20.11,20.3,20.11,20.19,114800.0,16.1976,16.3507,16.1976,16.2621,114800.0
2014-10-23 09:40:00,20.2,20.29,20.18,20.22,51600.0,16.2701,16.3426,16.254,16.2862,51600.0
2014-10-23 09:50:00,20.24,20.25,20.17,20.2,51000.0,16.3023,16.3104,16.246,16.2701,51000.0
2014-10-23 10:00:00,20.2,20.31,20.18,20.29,93000.0,16.2701,16.3587,16.254,16.3426,93000.0
2014-10-23 10:10:00,20.28,20.43,20.27,20.38,69800.0,16.3346,16.4554,16.3265,16.4151,69800.0
2014-10-23 10:20:00,20.35,20.36,20.29,20.31,55800.0,16.3909,16.399,16.3426,16.3587,55800.0
2014-10-23 10:30:00,20.31,20.36,20.31,20.32,76200.0,16.3587,16.399,16.3587,16.3668,76200.0
2014-10-23 10:40:00,20.32,20.32,20.27,20.31,119200.0,16.3668,16.3668,16.3265,16.3587,119200.0
2014-10-23 10:50:00,20.3,20.32,20.29,20.32,87400.0,16.3507,16.3668,16.3426,16.3668,87400.0
2014-10-23 11:00:00,20.32,20.33,20.3,20.32,107600.0,16.3668,16.3748,16.3507,16.3668,107600.0
2014-10-23 11:10:00,20.32,20.35,20.28,20.3,55800.0,16.3668,16.3909,16.3346,16.3507,55800.0
2014-10-23 11:20:00,20.29,20.34,20.29,20.32,49400.0,16.3426,16.3829,16.3426,16.3668,49400.0
2014-10-23 11:30:00,20.32,20.35,20.3,20.3,44200.0,16.3668,16.3909,16.3507,16.3507,44200.0
2014-10-23 11:40:00,20.3,20.35,20.3,20.35,37000.0,16.3507,16.3909,16.3507,16.3909,37000.0
2014-10-23 11:50:00,20.35,20.35,20.31,20.33,21600.0,16.3909,16.3909,16.3587,16.3748,21600.0
2014-10-23 12:00:00,20.33,20.39,20.32,20.36,49000.0,16.3748,16.4232,16.3668,16.399,49000.0
2014-10-23 12:10:00,20.36,20.38,20.3,20.3,35400.0,16.399,16.4151,16.3507,16.3507,35400.0
2014-10-23 12:20:00,20.3,20.36,20.3,20.35,31800.0,16.3507,16.399,16.3507,16.3909,31800.0
2014-10-23 12:30:00,20.35,20.35,20.25,20.27,164600.0,16.3909,16.3909,16.3104,16.3265,164600.0
2014-10-23 12:40:00,20.28,20.29,20.23,20.25,79200.0,16.3346,16.3426,16.2943,16.3104,79200.0
2014-10-23 12:50:00,20.25,20.28,20.24,20.26,44600.0,16.3104,16.3346,16.3023,16.3185,44600.0
2014-10-23 13:00:00,20.25,20.27,20.23,20.25,36800.0,16.3104,16.3265,16.2943,16.3104,36800.0
2014-10-23 13:10:00,20.25,20.25,20.23,20.24,37600.0,16.3104,16.3104,16.2943,16.3023,37600.0
2014-10-23 13:20:00,20.23,20.27,20.2,20.26,41600.0,16.2943,16.3265,16.2701,16.3185,41600.0
2014-10-23 13:30:00,20.25,20.27,20.22,20.22,63200.0,16.3104,16.3265,16.2862,16.2862,63200.0
2014-10-23 13:40:00,20.23,20.24,20.2,20.24,86800.0,16.2943,16.3023,16.2701,16.3023,86800.0
2014-10-23 13:50:00,20.24,20.27,20.23,20.27,58600.0,16.3023,16.3265,16.2943,16.3265,58600.0
2014-10-23 14:00:00,20.26,20.31,20.25,20.3,46200.0,16.3185,16.3587,16.3104,16.3507,46200.0
2014-10-23 14:10:00,20.29,20.31,20.29,20.3,65400.0,16.3426,16.3587,16.3426,16.3507,65400.0
2014-10-23 14:20:00,20.3,20.31,20.29,20.3,70800.0,16.3507,16.3587,16.3426,16.3507,70800.0
2014-10-23 14:30:00,20.3,20.3,20.25,20.27,77200.0,16.3507,16.3507,16.3104,16.3265,77200.0
2014-10-23 14:40:00,20.26,20.27,20.22,20.23,70400.0,16.3185,16.3265,16.2862,16.2943,70400.0
2014-10-23 14:50:00,20.23,20.23,20.11,20.15,171400.0,16.2943,16.2943,16.1976,16.2299,171400.0
2014-10-23 15:00:00,20.15,20.15,20.09,20.11,98600.0,16.2299,16.2299,16.1815,16.1976,98600.0
2014-10-23 15:10:00,20.11,20.15,20.1,20.13,118200.0,16.1976,16.2299,16.1896,16.2137,118200.0
2014-10-23 15:20:00,20.13,20.17,20.11,20.16,97000.0,16.2137,16.246,16.1976,16.2379,97000.0
2014-10-23 15:30:00,20.16,20.23,20.16,20.2,95200.0,16.2379,16.2943,16.2379,16.2701,95200.0
2014-10-23 15:40:00,20.2,20.21,20.17,20.2,129600.0,16.2701,16.2782,16.246,16.2701,129600.0
2014-10-23 15:50:00,20.21,20.24,20.14,20.17,266600.0,16.2782,16.3023,16.2218,16.246,266600.0
2014-10-24 09:30:00,20.15,20.35,20.15,20.35,96800.0,16.2299,16.3909,16.2299,16.3909,96800.0
2014-10-24 09:40:00,20.35,20.35,20.24,20.28,64000.0,16.3909,16.3909,16.3023,16.3346,64000.0
2014-10-24 09:50:00,20.3,20.32,20.25,20.29,47600.0,16.3507,16.3668,16.3104,16.3426,47600.0
2014-10-24 10:00:00,20.29,20.34,20.15,20.23,90200.0,16.3426,16.3829,16.2299,16.2943,90200.0
2014-10-24 10:10:00,20.23,20.34,20.22,20.34,41000.0,16.2943,16.3829,16.2862,16.3829,41000.0
2014-10-24 10:20:00,20.34,20.39,20.33,20.35,82600.0,16.3829,16.4232,16.3748,16.3909,82600.0
2014-10-24 10:30:00,20.35,20.43,20.35,20.41,43400.0,16.3909,16.4554,16.3909,16.4393,43400.0
2014-10-24 10:40:00,20.42,20.43,20.36,20.4,39400.0,16.4473,16.4554,16.399,16.4312,39400.0
2014-10-24 10:50:00,20.39,20.44,20.36,20.41,47200.0,16.4232,16.4634,16.399,16.4393,47200.0
2014-10-24 11:00:00,20.42,20.42,20.36,20.4,58200.0,16.4473,16.4473,16.399,16.4312,58200.0
2014-10-24 11:10:00,20.4,20.42,20.38,20.39,59000.0,16.4312,16.4473,16.4151,16.4232,59000.0
2014-10-24 11:20:00,20.39,20.4,20.32,20.34,67200.0,16.4232,16.4312,16.3668,16.3829,67200.0
2014-10-24 11:30:00,20.33,20.36,20.31,20.35,36800.0,16.3748,16.399,16.3587,16.3909,36800.0
2014-10-24 11:40:00,20.35,20.42,20.35,20.42,45000.0,16.3909,16.4473,16.3909,16.4473,45000.0
2014-10-24 11:50:00,20.42,20.45,20.42,20.44,46400.0,16.4473,16.4715,16.4473,16.4634,46400.0
2014-10-24 12:00:00,20.44,20.46,20.42,20.46,42400.0,16.4634,16.4795,16.4473,16.4795,42400.0
2014-10-24 12:10:00,20.46,20.49,20.42,20.45,68000.0,16.4795,16.5037,16.4473,16.4715,68000.0
2014-10-24 12:20:00,20.45,20.48,20.44,20.45,62200.0,16.4715,16.4957,16.4634,16.4715,62200.0
2014-10-24 12:30:00,20.46,20.47,20.45,20.46,36800.0,16.4795,16.4876,16.4715,16.4795,36800.0
2014-10-24 12:40:00,20.46,20.47,20.45,20.46,22200.0,16.4795,16.4876,16.4715,16.4795,22200.0
2014-10-24 12:50:00,20.45,20.46,20.42,20.46,152600.0,16.4715,16.4795,16.4473,16.4795,152600.0
2014-10-24 13:00:00,20.45,20.47,20.44,20.46,68600.0,16.4715,16.4876,16.4634,16.4795,68600.0
2014-10-24 13:10:00,20.45,20.47,20.43,20.43,33000.0,16.4715,16.4876,16.4554,16.4554,33000.0
2014-10-24 13:20:00,20.43,20.47,20.43,20.46,26200.0,16.4554,16.4876,16.4554,16.4795,26200.0
2014-10-24 13:30:00,20.46,20.52,20.44,20.5,61400.0,16.4795,16.5279,16.4634,16.5118,61400.0
2014-10-24 13:40:00,20.5,20.51,20.48,20.5,32200.0,16.5118,16.5198,16.4957,16.5118,32200.0
2014-10-24 13:50:00,20.5,20.5,20.48,20.5,36600.0,16.5118,16.5118,16.4957,16.5118,36600.0
2014-10-24 14:00:00,20.5,20.52,20.48,20.52,106000.0,16.5118,16.5279,16.4957,16.5279,106000.0
2014-10-24 14:10:00,20.52,20.58,20.5,20.56,143400.0,16.5279,16.5762,16.5118,16.5601,143400.0
2014-10-24 14:20:00,20.56,20.58,20.55,20.55,84000.0,16.5601,16.5762,16.552,16.552,84000.0
2014-10-24 14:30:00,20.55,20.56,20.53,20.56,63000.0,16.552,16.5601,16.5359,16.5601,63000.0
2014-10-24 14:40:00,20.56,20.57,20.54,20.55,62000.0,16.5601,16.5681,16.544,16.552,62000.0
2014-10-24 14:50:00,20.54,20.56,20.53,20.55,77400.0,16.544,16.5601,16.5359,16.552,77400.0
2014-10-24 15:00:00,20.55,20.57,20.55,20.55,160200.0,16.552,16.5681,16.552,16.552,160200.0
2014-10-24 15:10:00,20.56,20.56,20.53,20.55,69800.0,16.5601,16.5601,16.5359,16.552,69800.0
2014-10-24 15:20:00,20.54,20.55,20.52,20.53,60600.0,16.544,16.552,16.5279,16.5359,60600.0
2014-10-24 15:30:00,20.53,20.56,20.52,20.56,114000.0,16.5359,16.5601,16.5279,16.5601,114000.0
2014-10-24 15:40:00,20.55,20.56,20.53,20.54,123600.0,16.552,16.5601,16.5359,16.544,123600.0
2014-10-24 15:50:00,20.54,20.55,20.5,20.52,278200.0,16.544,16.552,16.5118,16.5279,278200.0
2014-10-27 09:30:00,20.45,20.52,20.33,20.49,103000.0,16.4715,16.5279,16.3748,16.5037,103000.0
2014-10-27 09:40:00,20.48,20.5,20.39,20.39,65800.0,16.4957,16.5118,16.4232,16.4232,65800.0
2014-10-27 09:50:00,20.38,20.42,20.28,20.36,88800.0,16.4151,16.4473,16.3346,16.399,88800.0
2014-10-27 10:00:00,20.35,20.36,20.27,20.36,40400.0,16.3909,16.399,16.3265,16.399,40400.0
2014-10-27 10:10:00,20.36,20.45,20.35,20.43,36000.0,16.399,16.4715,16.3909,16.4554,36000.0
2014-10-27 10:20:00,20.42,20.46,20.39,20.39,109200.0,16.4473,16.4795,16.4232,16.4232,109200.0
2014-10-27 10:30:00,20.39,20.4,20.35,20.39,123200.0,16.4232,16.4312,16.3909,16.4232,123200.0
2014-10-27 10:40:00,20.39,20.47,20.37,20.45,48400.0,16.4232,16.4876,16.4071,16.4715,48400.0
2014-10-27 10:50:00,20.45,20.48,20.42,20.48,70000.0,16.4715,16.4957,16.4473,16.4957,70000.0
2014-10-27 11:00:00,20.49,20.54,20.46,20.53,42800.0,16.5037,16.544,16.4795,16.5359,42800.0
2014-10-27 11:10:00,20.53,20.6,20.52,20.53,51600.0,16.5359,16.5923,16.5279,16.5359,51600.0
2014-10-27 11:20:00,20.53,20.56,20.49,20.54,34200.0,16.5359,16.5601,16.5037,16.544,34200.0
2014-10-27 11:30:00,20.54,20.55,20.49,20.49,31000.0,16.544,16.552,16.5037,16.5037,31000.0
2014-10-27 11:40:00,20.49,20.49,20.43,20.46,35400.0,16.5037,16.5037,16.4554,16.4795,35400.0
2014-10-27 11:50:00,20.46,20.46,20.38,20.38,39600.0,16.4795,16.4795,16.4151,16.4151,39600.0
2014-10-27 12:00:00,20.38,20.43,20.38,20.42,33400.0,16.4151,16.4554,16.4151,16.4473,33400.0
2014-10-27 12:10:00,20.42,20.48,20.42,20.48,53200.0,16.4473,16.4957,16.4473,16.4957,53200.0
2014-10-27 12:20:00,20.48,20.5,20.46,20.46,16000.0,16.4957,16.5118,16.4795,16.4795,16000.0
2014-10-27 12:30:00,20.46,20.52,20.45,20.5,14400.0,16.4795,16.5279,16.4715,16.5118,14400.0
2014-10-27 12:40:00,20.5,20.53,20.48,20.53,22200.0,16.5118,16.5359,16.4957,16.5359,22200.0
2014-10-27 12:50:00,20.52,20.57,20.52,20.56,29800.0,16.5279,16.5681,16.5279,16.5601,29800.0
2014-10-27 13:00:00,20.56,20.6,20.56,20.6,28400.0,16.5601,16.5923,16.5601,16.5923,28400.0
2014-10-27 13:10:00,20.6,20.63,20.59,20.63,25000.0,16.5923,16.6165,16.5843,16.6165,25000.0
2014-10-27 13:20:00,20.61,20.61,20.5,20.57,62600.0,16.6004,16.6004,16.5118,16.5681,62600.0
2014-10-27 13:30:00,20.57,20.58,20.5,20.55,78600.0,16.5681,16.5762,16.5118,16.552,78600.0
2014-10-27 13:40:00,20.55,20.57,20.52,20.55,38400.0,16.552,16.5681,16.5279,16.552,38400.0
2014-10-27 13:50:00,20.55,20.56,20.53,20.55,29600.0,16.552,16.5601,16.5359,16.552,29600.0
2014-10-27 14:00:00,20.55,20.58,20.54,20.57,38600.0,16.552,16.5762,16.544,16.5681,38600.0
2014-10-27 14:10:00,20.57,20.59,20.55,20.59,37000.0,16.5681,16.5843,16.552,16.5843,37000.0
2014-10-27 14:20:00,20.58,20.58,20.51,20.54,42800.0,16.5762,16.5762,16.5198,16.544,42800.0
2014-10-27 14:30:00,20.54,20.56,20.5,20.55,44200.0,16.544,16.5601,16.5118,16.552,44200.0
2014-10-27 14:40:00,20.55,20.55,20.52,20.54,43800.0,16.552,16.552,16.5279,16.544,43800.0
2014-10-27 14:50:00,20.54,20.56,20.5,20.53,47200.0,16.544,16.5601,16.5118,16.5359,47200.0
2014-10-27 15:00:00,20.53,20.55,20.52,20.53,51000.0,16.5359,16.552,16.5279,16.5359,51000.0
2014-10-27 15:10:00,20.53,20.58,20.52,20.58,131400.0,16.5359,16.5762,16.5279,16.5762,131400.0
2014-10-27 15:20:00,20.57,20.58,20.55,20.56,44400.0,16.5681,16.5762,16.552,16.5601,44400.0
2014-10-27 15:30:00,20.56,20.61,20.55,20.6,81600.0,16.5601,16.6004,16.552,16.5923,81600.0
2014-10-27 15:40:00,20.6,20.6,20.56,20.58,116200.0,16.5923,16.5923,16.5601,16.5762,116200.0
2014-10-27 15:50:00,20.58,20.61,20.56,20.59,229200.0,16.5762,16.6004,16.5601,16.5843,229200.0
2014-10-28 09:30:00,20.64,20.68,20.56,20.59,98400.0,16.6245,16.6567,16.5601,16.5843,98400.0
2014-10-28 09:40:00,20.58,20.64,20.52,20.64,54000.0,16.5762,16.6245,16.5279,16.6245,54000.0
2014-10-28 09:50:00,20.64,20.67,20.62,20.67,48600.0,16.6245,16.6487,16.6084,16.6487,48600.0
2014-10-28 10:00:00,20.66,20.71,20.65,20.67,50800.0,16.6406,16.6809,16.6326,16.6487,50800.0
2014-10-28 10:10:00,20.66,20.68,20.65,20.67,33400.0,16.6406,16.6567,16.6326,16.6487,33400.0
2014-10-28 10:20:00,20.66,20.68,20.63,20.66,37400.0,16.6406,16.6567,16.6165,16.6406,37400.0
2014-10-28 10:30:00,20.66,20.71,20.65,20.71,44800.0,16.6406,16.6809,16.6326,16.6809,44800.0
2014-10-28 10:40:00,20.71,20.74,20.71,20.73,94600.0,16.6809,16.7051,16.6809,16.697,94600.0
2014-10-28 10:50:00,20.73,20.75,20.7,20.73,62200.0,16.697,16.7131,16.6729,16.697,62200.0
2014-10-28 11:00:00,20.74,20.77,20.73,20.74,31800.0,16.7051,16.7292,16.697,16.7051,31800.0
2014-10-28 11:10:00,20.75,20.75,20.71,20.72,52600.0,16.7131,16.7131,16.6809,16.689,52600.0
2014-10-28 11:20:00,20.73,20.73,20.71,20.71,37800.0,16.697,16.697,16.6809,16.6809,37800.0
2014-10-28 11:30:00,20.71,20.74,20.65,20.65,32800.0,16.6809,16.7051,16.6326,16.6326,32800.0
2014-10-28 11:40:00,20.65,20.7,20.65,20.7,31200.0,16.6326,16.6729,16.6326,16.6729,31200.0
2014-10-28 11:50:00,20.68,20.7,20.66,20.67,20800.0,16.6567,16.6729,16.6406,16.6487,20800.0
2014-10-28 12:00:00,20.66,20.67,20.62,20.63,24200.0,16.6406,16.6487,16.6084,16.6165,24200.0
2014-10-28 12:10:00,20.63,20.64,20.6,20.6,40800.0,16.6165,16.6245,16.5923,16.5923,40800.0
2014-10-28 12:20:00,20.6,20.61,20.59,20.61,22000.0,16.5923,16.6004,16.5843,16.6004,22000.0
2014-10-28 12:30:00,20.61,20.63,20.6,20.6,20800.0,16.6004,16.6165,16.5923,16.5923,20800.0
2014-10-28 12:40:00,20.6,20.6,20.54,20.57,29200.0,16.5923,16.5923,16.544,16.5681,29200.0
2014-10-28 12:50:00,20.56,20.59,20.56,20.59,15600.0,16.5601,16.5843,16.5601,16.5843,15600.0
2014-10-28 13:00:00,20.59,20.66,20.58,20.65,24400.0,16.5843,16.6406,16.5762,16.6326,24400.0
2014-10-28 13:10:00,20.65,20.69,20.65,20.66,45600.0,16.6326,16.6648,16.6326,16.6406,45600.0
2014-10-28 13:20:00,20.66,20.74,20.66,20.71,52400.0,16.6406,16.7051,16.6406,16.6809,52400.0
2014-10-28 13:30:00,20.71,20.73,20.69,20.73,24400.0,16.6809,16.697,16.6648,16.697,24400.0
2014-10-28 13:40:00,20.73,20.83,20.73,20.83,106600.0,16.697,16.7776,16.697,16.7776,106600.0
2014-10-28 13:50:00,20.83,20.84,20.79,20.83,113800.0,16.7776,16.7856,16.7453,16.7776,113800.0
2014-10-28 14:00:00,20.83,20.89,20.81,20.85,82600.0,16.7776,16.8259,16.7615,16.7937,82600.0
2014-10-28 14:10:00,20.86,20.86,20.8,20.81,67800.0,16.8017,16.8017,16.7534,16.7615,67800.0
2014-10-28 14:20:00,20.8,20.88,20.8,20.86,51000.0,16.7534,16.8178,16.7534,16.8017,51000.0
2014-10-28 14:30:00,20.86,20.89,20.86,20.87,49200.0,16.8017,16.8259,16.8017,16.8098,49200.0
2014-10-28 14:40:00,20.88,20.88,20.83,20.83,48000.0,16.8178,16.8178,16.7776,16.7776,48000.0
2014-10-28 14:50:00,20.83,20.87,20.82,20.87,56400.0,16.7776,16.8098,16.7695,16.8098,56400.0
2014-10-28 15:00:00,20.87,20.9,20.84,20.84,177800.0,16.8098,16.8339,16.7856,16.7856,177800.0
2014-10-28 15:10:00,20.84,20.86,20.82,20.83,106200.0,16.7856,16.8017,16.7695,16.7776,106200.0
2014-10-28 15:20:00,20.83,20.88,20.82,20.86,117000.0,16.7776,16.8178,16.7695,16.8017,117000.0
2014-10-28 15:30:00,20.86,20.91,20.86,20.91,123200.0,16.8017,16.842,16.8017,16.842,123200.0
2014-10-28 15:40:00,20.91,20.91,20.87,20.87,144800.0,16.842,16.842,16.8098,16.8098,144800.0
2014-10-28 15:50:00,20.87,20.95,20.86,20.94,582000.0,16.8098,16.8742,16.8017,16.8662,582000.0
2014-10-29 09:30:00,20.81,20.88,20.61,20.7,280600.0,16.7615,16.8178,16.6004,16.6729,280600.0
2014-10-29 09:40:00,20.7,20.81,20.68,20.79,107400.0,16.6729,16.7615,16.6567,16.7453,107400.0
2014-10-29 09:50:00,20.8,20.88,20.75,20.88,49800.0,16.7534,16.8178,16.7131,16.8178,49800.0
2014-10-29 10:00:00,20.88,20.88,20.69,20.7,86000.0,16.8178,16.8178,16.6648,16.6729,86000.0
2014-10-29 10:10:00,20.7,20.8,20.68,20.78,97200.0,16.6729,16.7534,16.6567,16.7373,97200.0
2014-10-29 10:20:00,20.77,20.77,20.71,20.74,140600.0,16.7292,16.7292,16.6809,16.7051,140600.0
2014-10-29 10:30:00,20.75,20.85,20.75,20.85,97000.0,16.7131,16.7937,16.7131,16.7937,97000.0
2014-10-29 10:40:00,20.85,20.85,20.74,20.75,128400.0,16.7937,16.7937,16.7051,16.7131,128400.0
2014-10-29 10:50:00,20.75,20.76,20.73,20.76,84400.0,16.7131,16.7212,16.697,16.7212,84400.0
2014-10-29 11:00:00,20.76,20.84,20.76,20.84,30400.0,16.7212,16.7856,16.7212,16.7856,30400.0
2014-10-29 11:10:00,20.84,20.89,20.84,20.89,43200.0,16.7856,16.8259,16.7856,16.8259,43200.0
2014-10-29 11:20:00,20.89,20.89,20.84,20.88,154000.0,16.8259,16.8259,16.7856,16.8178,154000.0
2014-10-29 11:30:00,20.87,20.89,20.79,20.85,276800.0,16.8098,16.8259,16.7453,16.7937,276800.0
2014-10-29 11:40:00,20.85,20.9,20.84,20.9,65200.0,16.7937,16.8339,16.7856,16.8339,65200.0
2014-10-29 11:50:00,20.9,20.91,20.88,20.91,69400.0,16.8339,16.842,16.8178,16.842,69400.0
2014-10-29 12:00:00,20.91,20.91,20.85,20.86,119200.0,16.842,16.842,16.7937,16.8017,119200.0
2014-10-29 12:10:00,20.86,20.87,20.84,20.84,69600.0,16.8017,16.8098,16.7856,16.7856,69600.0
2014-10-29 12:20:00,20.84,20.86,20.84,20.86,363400.0,16.7856,16.8017,16.7856,16.8017,363400.0
2014-10-29 12:30:00,20.86,20.89,20.84,20.85,77400.0,16.8017,16.8259,16.7856,16.7937,77400.0
2014-10-29 12:40:00,20.85,20.86,20.84,20.84,46600.0,16.7937,16.8017,16.7856,16.7856,46600.0
2014-10-29 12:50:00,20.85,20.89,20.84,20.86,62000.0,16.7937,16.8259,16.7856,16.8017,62000.0
2014-10-29 13:00:00,20.86,20.87,20.85,20.86,102200.0,16.8017,16.8098,16.7937,16.8017,102200.0
2014-10-29 13:10:00,20.86,20.91,20.83,20.84,233400.0,16.8017,16.842,16.7776,16.7856,233400.0
2014-10-29 13:20:00,20.83,20.85,20.83,20.85,38200.0,16.7776,16.7937,16.7776,16.7937,38200.0
2014-10-29 13:30:00,20.85,20.86,20.84,20.85,110000.0,16.7937,16.8017,16.7856,16.7937,110000.0
2014-10-29 13:40:00,20.85,20.86,20.8,20.81,671200.0,16.7937,16.8017,16.7534,16.7615,671200.0
2014-10-29 13:50:00,20.81,20.88,20.81,20.86,66400.0,16.7615,16.8178,16.7615,16.8017,66400.0
2014-10-29 14:00:00,20.86,20.89,20.78,20.84,208400.0,16.8017,16.8259,16.7373,16.7856,208400.0
2014-10-29 14:10:00,20.84,20.88,20.75,20.79,362600.0,16.7856,16.8178,16.7131,16.7453,362600.0
2014-10-29 14:20:00,20.8,20.9,20.8,20.88,117000.0,16.7534,16.8339,16.7534,16.8178,117000.0
2014-10-29 14:30:00,20.88,20.89,20.84,20.84,115600.0,16.8178,16.8259,16.7856,16.7856,115600.0
2014-10-29 14:40:00,20.84,20.88,20.81,20.82,169400.0,16.7856,16.8178,16.7615,16.7695,169400.0
2014-10-29 14:50:00,20.82,20.84,20.77,20.84,90200.0,16.7695,16.7856,16.7292,16.7856,90200.0
2014-10-29 15:00:00,20.84,20.86,20.82,20.85,185000.0,16.7856,16.8017,16.7695,16.7937,185000.0
2014-10-29 15:10:00,20.86,20.91,20.83,20.91,131800.0,16.8017,16.842,16.7776,16.842,131800.0
2014-10-29 15:20:00,20.92,20.97,20.9,20.97,115800.0,16.8501,16.8903,16.8339,16.8903,115800.0
2014-10-29 15:30:00,20.98,21.05,20.97,21.03,215200.0,16.8984,16.9548,16.8903,16.9387,215200.0
2014-10-29 15:40:00,21.03,21.09,21.0,21.04,471400.0,16.9387,16.987,16.9145,16.9467,471400.0
2014-10-29 15:50:00,21.13,21.14,21.04,21.11,1002200.0,17.0192,17.0273,16.9467,17.0031,1002200.0
2014-10-30 09:30:00,20.94,20.94,20.56,20.63,365000.0,16.8662,16.8662,16.5601,16.6165,365000.0
2014-10-30 09:40:00,20.63,20.67,20.49,20.5,205600.0,16.6165,16.6487,16.5037,16.5118,205600.0
2014-10-30 09:50:00,20.51,20.53,20.32,20.41,175800.0,16.5198,16.5359,16.3668,16.4393,175800.0
2014-10-30 10:00:00,20.42,20.42,20.27,20.33,175600.0,16.4473,16.4473,16.3265,16.3748,175600.0
2014-10-30 10:10:00,20.33,20.43,20.28,20.4,147200.0,16.3748,16.4554,16.3346,16.4312,147200.0
2014-10-30 10:20:00,20.4,20.53,20.4,20.45,117800.0,16.4312,16.5359,16.4312,16.4715,117800.0
2014-10-30 10:30:00,20.45,20.46,20.34,20.38,81600.0,16.4715,16.4795,16.3829,16.4151,81600.0
2014-10-30 10:40:00,20.38,20.38,20.27,20.27,83200.0,16.4151,16.4151,16.3265,16.3265,83200.0
2014-10-30 10:50:00,20.27,20.33,20.24,20.32,160800.0,16.3265,16.3748,16.3023,16.3668,160800.0
2014-10-30 11:00:00,20.32,20.33,20.27,20.3,169800.0,16.3668,16.3748,16.3265,16.3507,169800.0
2014-10-30 11:10:00,20.3,20.35,20.25,20.32,92800.0,16.3507,16.3909,16.3104,16.3668,92800.0
2014-10-30 11:20:00,20.32,20.33,20.25,20.26,92400.0,16.3668,16.3748,16.3104,16.3185,92400.0
2014-10-30 11:30:00,20.26,20.32,20.24,20.32,43800.0,16.3185,16.3668,16.3023,16.3668,43800.0
2014-10-30 11:40:00,20.31,20.33,20.28,20.31,58000.0,16.3587,16.3748,16.3346,16.3587,58000.0
2014-10-30 11:50:00,20.3,20.33,20.25,20.27,69400.0,16.3507,16.3748,16.3104,16.3265,69400.0
2014-10-30 12:00:00,20.28,20.38,20.23,20.36,206800.0,16.3346,16.4151,16.2943,16.399,206800.0
2014-10-30 12:10:00,20.37,20.43,20.36,20.41,98400.0,16.4071,16.4554,16.399,16.4393,98400.0
2014-10-30 12:20:00,20.41,20.47,20.37,20.46,104400.0,16.4393,16.4876,16.4071,16.4795,104400.0
2014-10-30 12:30:00,20.46,20.5,20.42,20.42,110400.0,16.4795,16.5118,16.4473,16.4473,110400.0
2014-10-30 12:40:00,20.42,20.46,20.4,20.41,53800.0,16.4473,16.4795,16.4312,16.4393,53800.0
2014-10-30 12:50:00,20.41,20.43,20.38,20.39,37800.0,16.4393,16.4554,16.4151,16.4232,37800.0
2014-10-30 13:00:00,20.39,20.45,20.39,20.4,73400.0,16.4232,16.4715,16.4232,16.4312,73400.0
2014-10-30 13:10:00,20.4,20.57,20.4,20.53,46000.0,16.4312,16.5681,16.4312,16.5359,46000.0
2014-10-30 13:20:00,20.54,20.56,20.46,20.46,97600.0,16.544,16.5601,16.4795,16.4795,97600.0
2014-10-30 13:30:00,20.47,20.56,20.45,20.56,60600.0,16.4876,16.5601,16.4715,16.5601,60600.0
2014-10-30 13:40:00,20.55,20.57,20.53,20.55,28400.0,16.552,16.5681,16.5359,16.552,28400.0
2014-10-30 13:50:00,20.55,20.61,20.55,20.58,94000.0,16.552,16.6004,16.552,16.5762,94000.0
2014-10-30 14:00:00,20.58,20.58,20.54,20.56,88600.0,16.5762,16.5762,16.544,16.5601,88600.0
2014-10-30 14:10:00,20.55,20.58,20.53,20.58,76600.0,16.552,16.5762,16.5359,16.5762,76600.0
2014-10-30 14:20:00,20.58,20.63,20.57,20.58,118600.0,16.5762,16.6165,16.5681,16.5762,118600.0
2014-10-30 14:30:00,20.58,20.59,20.53,20.56,192600.0,16.5762,16.5843,16.5359,16.5601,192600.0
2014-10-30 14:40:00,20.56,20.58,20.55,20.56,110200.0,16.5601,16.5762,16.552,16.5601,110200.0
2014-10-30 14:50:00,20.56,20.57,20.46,20.49,249000.0,16.5601,16.5681,16.4795,16.5037,249000.0
2014-10-30 15:00:00,20.49,20.55,20.43,20.43,173400.0,16.5037,16.552,16.4554,16.4554,173400.0
2014-10-30 15:10:00,20.43,20.43,20.32,20.34,186200.0,16.4554,16.4554,16.3668,16.3829,186200.0
2014-10-30 15:20:00,20.34,20.38,20.33,20.34,173000.0,16.3829,16.4151,16.3748,16.3829,173000.0
2014-10-30 15:30:00,20.35,20.43,20.35,20.41,284200.0,16.3909,16.4554,16.3909,16.4393,284200.0
2014-10-30 15:40:00,20.41,20.47,20.4,20.46,311600.0,16.4393,16.4876,16.4312,16.4795,311600.0
2014-10-30 15:50:00,20.46,20.58,20.46,20.54,535800.0,16.4795,16.5762,16.4795,16.544,535800.0
2014-10-31 09:30:00,22.57,22.57,21.95,21.95,1144200.0,18.1791,18.1791,17.6797,17.6797,1144200.0
2014-10-31 09:40:00,21.95,22.06,21.84,21.87,901800.0,17.6797,17.7683,17.5911,17.6152,901800.0
2014-10-31 09:50:00,21.87,22.29,21.82,22.28,855800.0,17.6152,17.9535,17.575,17.9455,855800.0
2014-10-31 10:00:00,22.29,22.36,22.28,22.3,465000.0,17.9535,18.0099,17.9455,17.9616,465000.0
2014-10-31 10:10:00,22.31,22.31,22.22,22.24,363800.0,17.9696,17.9696,17.8971,17.9133,363800.0
2014-10-31 10:20:00,22.23,22.29,22.2,22.23,526600.0,17.9052,17.9535,17.881,17.9052,526600.0
2014-10-31 10:30:00,22.23,22.33,22.17,22.31,367400.0,17.9052,17.9857,17.8569,17.9696,367400.0
2014-10-31 10:40:00,22.31,22.36,22.22,22.22,309200.0,17.9696,18.0099,17.8971,17.8971,309200.0
2014-10-31 10:50:00,22.22,22.22,22.06,22.06,197200.0,17.8971,17.8971,17.7683,17.7683,197200.0
2014-10-31 11:00:00,22.06,22.15,22.02,22.15,167400.0,17.7683,17.8408,17.7361,17.8408,167400.0
2014-10-31 11:10:00,22.15,22.19,22.1,22.11,113600.0,17.8408,17.873,17.8005,17.8085,113600.0
2014-10-31 11:20:00,22.11,22.15,22.03,22.05,222400.0,17.8085,17.8408,17.7441,17.7602,222400.0
2014-10-31 11:30:00,22.05,22.05,21.95,21.95,175600.0,17.7602,17.7602,17.6797,17.6797,175600.0
2014-10-31 11:40:00,21.95,22.0,21.93,21.95,108600.0,17.6797,17.7199,17.6636,17.6797,108600.0
2014-10-31 11:50:00,21.96,21.99,21.86,21.86,116800.0,17.6877,17.7119,17.6072,17.6072,116800.0
2014-10-31 12:00:00,21.86,21.87,21.78,21.84,181800.0,17.6072,17.6152,17.5427,17.5911,181800.0
2014-10-31 12:10:00,21.84,21.85,21.73,21.75,129000.0,17.5911,17.5991,17.5025,17.5186,129000.0
2014-10-31 12:20:00,21.75,21.75,21.65,21.66,185600.0,17.5186,17.5186,17.438,17.4461,185600.0
2014-10-31 12:30:00,21.66,21.67,21.6,21.61,169400.0,17.4461,17.4541,17.3978,17.4058,169400.0
2014-10-31 12:40:00,21.61,21.62,21.54,21.57,151800.0,17.4058,17.4139,17.3494,17.3736,151800.0
2014-10-31 12:50:00,21.58,21.6,21.5,21.51,138000.0,17.3817,17.3978,17.3172,17.3253,138000.0
2014-10-31 13:00:00,21.51,21.7,21.46,21.7,676800.0,17.3253,17.4783,17.285,17.4783,676800.0
2014-10-31 13:10:00,21.7,21.8,21.6,21.77,1222800.0,17.4783,17.5589,17.3978,17.5347,1222800.0
2014-10-31 13:20:00,21.77,21.81,21.73,21.75,111200.0,17.5347,17.5669,17.5025,17.5186,111200.0
2014-10-31 13:30:00,21.76,21.77,21.71,21.74,129400.0,17.5266,17.5347,17.4864,17.5105,129400.0
2014-10-31 13:40:00,21.74,21.74,21.61,21.64,89400.0,17.5105,17.5105,17.4058,17.43,89400.0
2014-10-31 13:50:00,21.64,21.68,21.63,21.66,99600.0,17.43,17.4622,17.4219,17.4461,99600.0
2014-10-31 14:00:00,21.66,21.67,21.56,21.56,208600.0,17.4461,17.4541,17.3655,17.3655,208600.0
2014-10-31 14:10:00,21.55,21.59,21.51,21.52,104200.0,17.3575,17.3897,17.3253,17.3333,104200.0
2014-10-31 14:20:00,21.52,21.54,21.48,21.5,204600.0,17.3333,17.3494,17.3011,17.3172,204600.0
2014-10-31 14:30:00,21.5,21.62,21.47,21.58,165800.0,17.3172,17.4139,17.2931,17.3817,165800.0
2014-10-31 14:40:00,21.58,21.58,21.39,21.4,138400.0,17.3817,17.3817,17.2286,17.2367,138400.0
2014-10-31 14:50:00,21.4,21.46,21.34,21.35,193400.0,17.2367,17.285,17.1883,17.1964,193400.0
2014-10-31 15:00:00,21.35,21.43,21.29,21.39,285200.0,17.1964,17.2608,17.1481,17.2286,285200.0
2014-10-31 15:10:00,21.38,21.41,21.28,21.31,329400.0,17.2206,17.2447,17.14,17.1642,329400.0
2014-10-31 15:20:00,21.31,21.5,21.27,21.49,329600.0,17.1642,17.3172,17.132,17.3092,329600.0
2014-10-31 15:30:00,21.49,21.5,21.42,21.45,260400.0,17.3092,17.3172,17.2528,17.2769,260400.0
2014-10-31 15:40:00,21.45,21.54,21.45,21.54,364000.0,17.2769,17.3494,17.2769,17.3494,364000.0
2014-10-31 15:50:00,21.54,21.57,21.52,21.56,591200.0,17.3494,17.3736,17.3333,17.3655,591200.0
2014-11-03 09:30:00,21.55,21.85,21.47,21.57,112600.0,17.3575,17.5991,17.2931,17.3736,112600.0
2014-11-03 09:40:00,21.56,21.68,21.5,21.68,100600.0,17.3655,17.4622,17.3172,17.4622,100600.0
2014-11-03 09:50:00,21.68,21.82,21.67,21.72,65800.0,17.4622,17.575,17.4541,17.4944,65800.0
2014-11-03 10:00:00,21.72,21.84,21.71,21.75,113800.0,17.4944,17.5911,17.4864,17.5186,113800.0
2014-11-03 10:10:00,21.75,21.81,21.71,21.75,94800.0,17.5186,17.5669,17.4864,17.5186,94800.0
2014-11-03 10:20:00,21.75,21.77,21.71,21.76,88200.0,17.5186,17.5347,17.4864,17.5266,88200.0
2014-11-03 10:30:00,21.76,21.81,21.68,21.69,87800.0,17.5266,17.5669,17.4622,17.4703,87800.0
2014-11-03 10:40:00,21.7,21.72,21.65,21.65,52800.0,17.4783,17.4944,17.438,17.438,52800.0
2014-11-03 10:50:00,21.64,21.74,21.64,21.74,102800.0,17.43,17.5105,17.43,17.5105,102800.0
2014-11-03 11:00:00,21.73,21.77,21.73,21.75,69600.0,17.5025,17.5347,17.5025,17.5186,69600.0
2014-11-03 11:10:00,21.74,21.75,21.65,21.66,48800.0,17.5105,17.5186,17.438,17.4461,48800.0
2014-11-03 11:20:00,21.66,21.67,21.64,21.66,30200.0,17.4461,17.4541,17.43,17.4461,30200.0
2014-11-03 11:30:00,21.66,21.66,21.61,21.66,117800.0,17.4461,17.4461,17.4058,17.4461,117800.0
2014-11-03 11:40:00,21.66,21.71,21.65,21.69,101400.0,17.4461,17.4864,17.438,17.4703,101400.0
2014-11-03 11:50:00,21.69,21.71,21.67,21.7,78200.0,17.4703,17.4864,17.4541,17.4783,78200.0
2014-11-03 12:00:00,21.7,21.72,21.7,21.71,61800.0,17.4783,17.4944,17.4783,17.4864,61800.0
2014-11-03 12:10:00,21.71,21.74,21.7,21.73,133800.0,17.4864,17.5105,17.4783,17.5025,133800.0
2014-11-03 12:20:00,21.73,21.73,21.72,21.73,27800.0,17.5025,17.5025,17.4944,17.5025,27800.0
2014-11-03 12:30:00,21.73,21.73,21.66,21.67,35600.0,17.5025,17.5025,17.4461,17.4541,35600.0
2014-11-03 12:40:00,21.67,21.71,21.67,21.69,44600.0,17.4541,17.4864,17.4541,17.4703,44600.0
2014-11-03 12:50:00,21.69,21.73,21.68,21.72,98400.0,17.4703,17.5025,17.4622,17.4944,98400.0
2014-11-03 13:00:00,21.71,21.71,21.68,21.7,42800.0,17.4864,17.4864,17.4622,17.4783,42800.0
2014-11-03 13:10:00,21.7,21.74,21.7,21.74,54400.0,17.4783,17.5105,17.4783,17.5105,54400.0
2014-11-03 13:20:00,21.73,21.77,21.73,21.75,96800.0,17.5025,17.5347,17.5025,17.5186,96800.0
2014-11-03 13:30:00,21.75,21.75,21.69,21.7,48200.0,17.5186,17.5186,17.4703,17.4783,48200.0
2014-11-03 13:40:00,21.69,21.71,21.67,21.67,100600.0,17.4703,17.4864,17.4541,17.4541,100600.0
2014-11-03 13:50:00,21.68,21.71,21.68,21.7,57000.0,17.4622,17.4864,17.4622,17.4783,57000.0
2014-11-03 14:00:00,21.7,21.73,21.7,21.71,50600.0,17.4783,17.5025,17.4783,17.4864,50600.0
2014-11-03 14:10:00,21.71,21.71,21.66,21.69,83800.0,17.4864,17.4864,17.4461,17.4703,83800.0
2014-11-03 14:20:00,21.69,21.71,21.66,21.67,86200.0,17.4703,17.4864,17.4461,17.4541,86200.0
2014-11-03 14:30:00,21.67,21.67,21.59,21.59,66600.0,17.4541,17.4541,17.3897,17.3897,66600.0
2014-11-03 14:40:00,21.59,21.6,21.55,21.57,92600.0,17.3897,17.3978,17.3575,17.3736,92600.0
2014-11-03 14:50:00,21.58,21.59,21.56,21.58,61600.0,17.3817,17.3897,17.3655,17.3817,61600.0
2014-11-03 15:00:00,21.57,21.61,21.57,21.61,102000.0,17.3736,17.4058,17.3736,17.4058,102000.0
2014-11-03 15:10:00,21.61,21.61,21.56,21.56,146800.0,17.4058,17.4058,17.3655,17.3655,146800.0
2014-11-03 15:20:00,21.56,21.57,21.52,21.52,109000.0,17.3655,17.3736,17.3333,17.3333,109000.0
2014-11-03 15:30:00,21.52,21.58,21.52,21.55,108800.0,17.3333,17.3817,17.3333,17.3575,108800.0
2014-11-03 15:40:00,21.55,21.59,21.54,21.57,190400.0,17.3575,17.3897,17.3494,17.3736,190400.0
2014-11-03 15:50:00,21.58,21.62,21.56,21.61,399600.0,17.3817,17.4139,17.3655,17.4058,399600.0
2014-11-04 09:30:00,21.59,21.73,21.5,21.67,69400.0,17.3897,17.5025,17.3172,17.4541,69400.0
2014-11-04 09:40:00,21.68,21.68,21.57,21.58,80000.0,17.4622,17.4622,17.3736,17.3817,80000.0
2014-11-04 09:50:00,21.58,21.71,21.57,21.7,71000.0,17.3817,17.4864,17.3736,17.4783,71000.0
2014-11-04 10:00:00,21.7,21.73,21.68,21.72,49200.0,17.4783,17.5025,17.4622,17.4944,49200.0
2014-11-04 10:10:00,21.73,21.74,21.64,21.67,48000.0,17.5025,17.5105,17.43,17.4541,48000.0
2014-11-04 10:20:00,21.65,21.67,21.55,21.55,36400.0,17.438,17.4541,17.3575,17.3575,36400.0
2014-11-04 10:30:00,21.55,21.55,21.51,21.51,62000.0,17.3575,17.3575,17.3253,17.3253,62000.0
2014-11-04 10:40:00,21.51,21.51,21.45,21.46,50000.0,17.3253,17.3253,17.2769,17.285,50000.0
2014-11-04 10:50:00,21.46,21.49,21.42,21.43,44600.0,17.285,17.3092,17.2528,17.2608,44600.0
2014-11-04 11:00:00,21.43,21.45,21.38,21.38,102200.0,17.2608,17.2769,17.2206,17.2206,102200.0
2014-11-04 11:10:00,21.38,21.43,21.35,21.38,92600.0,17.2206,17.2608,17.1964,17.2206,92600.0
2014-11-04 11:20:00,21.38,21.41,21.35,21.41,170000.0,17.2206,17.2447,17.1964,17.2447,170000.0
2014-11-04 11:30:00,21.41,21.43,21.36,21.36,44800.0,17.2447,17.2608,17.2045,17.2045,44800.0
2014-11-04 11:40:00,21.37,21.37,21.33,21.34,39400.0,17.2125,17.2125,17.1803,17.1883,39400.0
2014-11-04 11:50:00,21.35,21.35,21.3,21.3,49800.0,17.1964,17.1964,17.1561,17.1561,49800.0
2014-11-04 12:00:00,21.31,21.4,21.31,21.4,35000.0,17.1642,17.2367,17.1642,17.2367,35000.0
2014-11-04 12:10:00,21.39,21.41,21.38,21.4,37200.0,17.2286,17.2447,17.2206,17.2367,37200.0
2014-11-04 12:20:00,21.4,21.44,21.38,21.43,48000.0,17.2367,17.2689,17.2206,17.2608,48000.0
2014-11-04 12:30:00,21.43,21.46,21.41,21.43,38200.0,17.2608,17.285,17.2447,17.2608,38200.0
2014-11-04 12:40:00,21.43,21.52,21.43,21.48,44800.0,17.2608,17.3333,17.2608,17.3011,44800.0
2014-11-04 12:50:00,21.49,21.49,21.41,21.42,34400.0,17.3092,17.3092,17.2447,17.2528,34400.0
2014-11-04 13:00:00,21.42,21.44,21.39,21.41,30600.0,17.2528,17.2689,17.2286,17.2447,30600.0
2014-11-04 13:10:00,21.41,21.45,21.36,21.36,40400.0,17.2447,17.2769,17.2045,17.2045,40400.0
2014-11-04 13:20:00,21.36,21.41,21.35,21.41,28800.0,17.2045,17.2447,17.1964,17.2447,28800.0
2014-11-04 13:30:00,21.41,21.41,21.37,21.4,30800.0,17.2447,17.2447,17.2125,17.2367,30800.0
2014-11-04 13:40:00,21.39,21.42,21.37,21.4,33400.0,17.2286,17.2528,17.2125,17.2367,33400.0
2014-11-04 13:50:00,21.4,21.49,21.4,21.46,51200.0,17.2367,17.3092,17.2367,17.285,51200.0
2014-11-04 14:00:00,21.45,21.47,21.43,21.46,38400.0,17.2769,17.2931,17.2608,17.285,38400.0
2014-11-04 14:10:00,21.45,21.49,21.45,21.47,49200.0,17.2769,17.3092,17.2769,17.2931,49200.0
2014-11-04 14:20:00,21.47,21.49,21.43,21.43,55000.0,17.2931,17.3092,17.2608,17.2608,55000.0
2014-11-04 14:30:00,21.43,21.46,21.41,21.43,44800.0,17.2608,17.285,17.2447,17.2608,44800.0
2014-11-04 14:40:00,21.43,21.45,21.39,21.42,63800.0,17.2608,17.2769,17.2286,17.2528,63800.0
2014-11-04 14:50:00,21.42,21.45,21.4,21.45,52000.0,17.2528,17.2769,17.2367,17.2769,52000.0
2014-11-04 15:00:00,21.45,21.5,21.45,21.5,72600.0,17.2769,17.3172,17.2769,17.3172,72600.0
2014-11-04 15:10:00,21.49,21.49,21.42,21.42,176000.0,17.3092,17.3092,17.2528,17.2528,176000.0
2014-11-04 15:20:00,21.42,21.45,21.37,21.39,71000.0,17.2528,17.2769,17.2125,17.2286,71000.0
2014-11-04 15:30:00,21.39,21.41,21.38,21.38,79800.0,17.2286,17.2447,17.2206,17.2206,79800.0
2014-11-04 15:40:00,21.38,21.43,21.38,21.41,111000.0,17.2206,17.2608,17.2206,17.2447,111000.0
2014-11-04 15:50:00,21.41,21.47,21.41,21.45,251600.0,17.2447,17.2931,17.2447,17.2769,251600.0
2014-11-05 09:30:00,21.52,21.61,21.39,21.52,150200.0,17.3333,17.4058,17.2286,17.3333,150200.0
2014-11-05 09:40:00,21.51,21.59,21.45,21.48,31400.0,17.3253,17.3897,17.2769,17.3011,31400.0
2014-11-05 09:50:00,21.47,21.59,21.47,21.59,17200.0,17.2931,17.3897,17.2931,17.3897,17200.0
2014-11-05 10:00:00,21.6,21.7,21.59,21.67,77600.0,17.3978,17.4783,17.3897,17.4541,77600.0
2014-11-05 10:10:00,21.67,21.73,21.66,21.7,104600.0,17.4541,17.5025,17.4461,17.4783,104600.0
2014-11-05 10:20:00,21.7,21.7,21.59,21.6,23600.0,17.4783,17.4783,17.3897,17.3978,23600.0
2014-11-05 10:30:00,21.59,21.6,21.5,21.5,29600.0,17.3897,17.3978,17.3172,17.3172,29600.0
2014-11-05 10:40:00,21.52,21.55,21.5,21.54,35800.0,17.3333,17.3575,17.3172,17.3494,35800.0
2014-11-05 10:50:00,21.54,21.65,21.54,21.65,50800.0,17.3494,17.438,17.3494,17.438,50800.0
2014-11-05 11:00:00,21.65,21.75,21.65,21.75,66400.0,17.438,17.5186,17.438,17.5186,66400.0
2014-11-05 11:10:00,21.75,21.75,21.71,21.71,42200.0,17.5186,17.5186,17.4864,17.4864,42200.0
2014-11-05 11:20:00,21.71,21.71,21.64,21.65,45800.0,17.4864,17.4864,17.43,17.438,45800.0
2014-11-05 11:30:00,21.66,21.66,21.6,21.6,20800.0,17.4461,17.4461,17.3978,17.3978,20800.0
2014-11-05 11:40:00,21.61,21.63,21.6,21.62,28600.0,17.4058,17.4219,17.3978,17.4139,28600.0
2014-11-05 11:50:00,21.63,21.7,21.61,21.7,31400.0,17.4219,17.4783,17.4058,17.4783,31400.0
2014-11-05 12:00:00,21.68,21.72,21.68,21.68,17200.0,17.4622,17.4944,17.4622,17.4622,17200.0
2014-11-05 12:10:00,21.68,21.68,21.64,21.66,21200.0,17.4622,17.4622,17.43,17.4461,21200.0
2014-11-05 12:20:00,21.65,21.67,21.63,21.64,42800.0,17.438,17.4541,17.4219,17.43,42800.0
2014-11-05 12:30:00,21.64,21.66,21.63,21.66,43200.0,17.43,17.4461,17.4219,17.4461,43200.0
2014-11-05 12:40:00,21.65,21.67,21.64,21.65,31800.0,17.438,17.4541,17.43,17.438,31800.0
2014-11-05 12:50:00,21.65,21.66,21.62,21.62,17400.0,17.438,17.4461,17.4139,17.4139,17400.0
2014-11-05 13:00:00,21.62,21.68,21.62,21.67,15600.0,17.4139,17.4622,17.4139,17.4541,15600.0
2014-11-05 13:10:00,21.66,21.75,21.66,21.72,74000.0,17.4461,17.5186,17.4461,17.4944,74000.0
2014-11-05 13:20:00,21.72,21.78,21.68,21.75,40600.0,17.4944,17.5427,17.4622,17.5186,40600.0
2014-11-05 13:30:00,21.75,21.78,21.69,21.69,30600.0,17.5186,17.5427,17.4703,17.4703,30600.0
2014-11-05 13:40:00,21.69,21.7,21.62,21.66,35600.0,17.4703,17.4783,17.4139,17.4461,35600.0
2014-11-05 13:50:00,21.66,21.67,21.61,21.61,32200.0,17.4461,17.4541,17.4058,17.4058,32200.0
2014-11-05 14:00:00,21.61,21.63,21.57,21.59,36200.0,17.4058,17.4219,17.3736,17.3897,36200.0
2014-11-05 14:10:00,21.59,21.67,21.59,21.66,34400.0,17.3897,17.4541,17.3897,17.4461,34400.0
2014-11-05 14:20:00,21.66,21.67,21.64,21.65,27400.0,17.4461,17.4541,17.43,17.438,27400.0
2014-11-05 14:30:00,21.65,21.68,21.64,21.68,40800.0,17.438,17.4622,17.43,17.4622,40800.0
2014-11-05 14:40:00,21.68,21.71,21.67,21.71,79800.0,17.4622,17.4864,17.4541,17.4864,79800.0
2014-11-05 14:50:00,21.71,21.75,21.71,21.75,46600.0,17.4864,17.5186,17.4864,17.5186,46600.0
2014-11-05 15:00:00,21.74,21.75,21.72,21.72,63800.0,17.5105,17.5186,17.4944,17.4944,63800.0
2014-11-05 15:10:00,21.72,21.73,21.7,21.7,49800.0,17.4944,17.5025,17.4783,17.4783,49800.0
2014-11-05 15:20:00,21.7,21.71,21.68,21.68,81200.0,17.4783,17.4864,17.4622,17.4622,81200.0
2014-11-05 15:30:00,21.68,21.74,21.67,21.73,99000.0,17.4622,17.5105,17.4541,17.5025,99000.0
2014-11-05 15:40:00,21.74,21.78,21.74,21.78,105000.0,17.5105,17.5427,17.5105,17.5427,105000.0
2014-11-05 15:50:00,21.78,21.81,21.76,21.8,265000.0,17.5427,17.5669,17.5266,17.5589,265000.0
2014-11-06 09:30:00,21.85,22.0,21.76,21.91,101000.0,17.5991,17.7199,17.5266,17.6475,101000.0
2014-11-06 09:40:00,21.92,22.0,21.88,21.95,59200.0,17.6555,17.7199,17.6233,17.6797,59200.0
2014-11-06 09:50:00,21.95,21.98,21.79,21.83,88800.0,17.6797,17.7038,17.5508,17.583,88800.0
2014-11-06 10:00:00,21.83,21.84,21.74,21.79,67600.0,17.583,17.5911,17.5105,17.5508,67600.0
2014-11-06 10:10:00,21.8,21.8,21.68,21.7,63800.0,17.5589,17.5589,17.4622,17.4783,63800.0
2014-11-06 10:20:00,21.7,21.72,21.67,21.68,78400.0,17.4783,17.4944,17.4541,17.4622,78400.0
2014-11-06 10:30:00,21.68,21.68,21.65,21.67,69200.0,17.4622,17.4622,17.438,17.4541,69200.0
2014-11-06 10:40:00,21.67,21.71,21.66,21.71,41200.0,17.4541,17.4864,17.4461,17.4864,41200.0
2014-11-06 10:50:00,21.7,21.7,21.66,21.67,22200.0,17.4783,17.4783,17.4461,17.4541,22200.0
2014-11-06 11:00:00,21.67,21.71,21.65,21.71,49800.0,17.4541,17.4864,17.438,17.4864,49800.0
2014-11-06 11:10:00,21.7,21.71,21.65,21.7,43400.0,17.4783,17.4864,17.438,17.4783,43400.0
2014-11-06 11:20:00,21.7,21.73,21.68,21.7,48000.0,17.4783,17.5025,17.4622,17.4783,48000.0
2014-11-06 11:30:00,21.7,21.71,21.65,21.65,33400.0,17.4783,17.4864,17.438,17.438,33400.0
2014-11-06 11:40:00,21.65,21.66,21.6,21.62,53000.0,17.438,17.4461,17.3978,17.4139,53000.0
2014-11-06 11:50:00,21.61,21.68,21.58,21.67,101200.0,17.4058,17.4622,17.3817,17.4541,101200.0
2014-11-06 12:00:00,21.67,21.68,21.65,21.66,27200.0,17.4541,17.4622,17.438,17.4461,27200.0
2014-11-06 12:10:00,21.66,21.71,21.65,21.71,47600.0,17.4461,17.4864,17.438,17.4864,47600.0
2014-11-06 12:20:00,21.71,21.74,21.71,21.73,40000.0,17.4864,17.5105,17.4864,17.5025,40000.0
2014-11-06 12:30:00,21.73,21.73,21.68,21.7,54400.0,17.5025,17.5025,17.4622,17.4783,54400.0
2014-11-06 12:40:00,21.7,21.75,21.7,21.75,145400.0,17.4783,17.5186,17.4783,17.5186,145400.0
2014-11-06 12:50:00,21.75,21.77,21.71,21.73,42400.0,17.5186,17.5347,17.4864,17.5025,42400.0
2014-11-06 13:00:00,21.73,21.77,21.72,21.73,103800.0,17.5025,17.5347,17.4944,17.5025,103800.0
2014-11-06 13:10:00,21.73,21.75,21.73,21.73,19800.0,17.5025,17.5186,17.5025,17.5025,19800.0
2014-11-06 13:20:00,21.73,21.78,21.73,21.78,74000.0,17.5025,17.5427,17.5025,17.5427,74000.0
2014-11-06 13:30:00,21.78,21.79,21.77,21.79,39000.0,17.5427,17.5508,17.5347,17.5508,39000.0
2014-11-06 13:40:00,21.79,21.79,21.66,21.66,58200.0,17.5508,17.5508,17.4461,17.4461,58200.0
2014-11-06 13:50:00,21.67,21.73,21.67,21.73,48600.0,17.4541,17.5025,17.4541,17.5025,48600.0
2014-11-06 14:00:00,21.73,21.73,21.69,21.7,30200.0,17.5025,17.5025,17.4703,17.4783,30200.0
2014-11-06 14:10:00,21.7,21.72,21.69,21.7,28600.0,17.4783,17.4944,17.4703,17.4783,28600.0
2014-11-06 14:20:00,21.7,21.72,21.68,21.71,37200.0,17.4783,17.4944,17.4622,17.4864,37200.0
2014-11-06 14:30:00,21.72,21.73,21.69,21.71,74600.0,17.4944,17.5025,17.4703,17.4864,74600.0
2014-11-06 14:40:00,21.71,21.74,21.71,21.73,75600.0,17.4864,17.5105,17.4864,17.5025,75600.0
2014-11-06 14:50:00,21.73,21.78,21.73,21.78,51000.0,17.5025,17.5427,17.5025,17.5427,51000.0
2014-11-06 15:00:00,21.77,21.8,21.75,21.77,157600.0,17.5347,17.5589,17.5186,17.5347,157600.0
2014-11-06 15:10:00,21.77,21.79,21.75,21.78,61400.0,17.5347,17.5508,17.5186,17.5427,61400.0
2014-11-06 15:20:00,21.77,21.78,21.76,21.76,52200.0,17.5347,17.5427,17.5266,17.5266,52200.0
2014-11-06 15:30:00,21.76,21.79,21.75,21.77,86400.0,17.5266,17.5508,17.5186,17.5347,86400.0
2014-11-06 15:40:00,21.77,21.77,21.73,21.75,143800.0,17.5347,17.5347,17.5025,17.5186,143800.0
2014-11-06 15:50:00,21.75,21.77,21.72,21.75,338600.0,17.5186,17.5347,17.4944,17.5186,338600.0
2014-11-07 09:30:00,21.77,21.79,21.66,21.7,46600.0,17.5347,17.5508,17.4461,17.4783,46600.0
2014-11-07 09:40:00,21.7,21.7,21.59,21.61,85200.0,17.4783,17.4783,17.3897,17.4058,85200.0
2014-11-07 09:50:00,21.6,21.6,21.45,21.51,112800.0,17.3978,17.3978,17.2769,17.3253,112800.0
2014-11-07 10:00:00,21.51,21.51,21.4,21.43,72400.0,17.3253,17.3253,17.2367,17.2608,72400.0
2014-11-07 10:10:00,21.43,21.44,21.38,21.39,65400.0,17.2608,17.2689,17.2206,17.2286,65400.0
2014-11-07 10:20:00,21.4,21.43,21.36,21.42,62000.0,17.2367,17.2608,17.2045,17.2528,62000.0
2014-11-07 10:30:00,21.42,21.5,21.4,21.5,65200.0,17.2528,17.3172,17.2367,17.3172,65200.0
2014-11-07 10:40:00,21.52,21.56,21.5,21.56,39000.0,17.3333,17.3655,17.3172,17.3655,39000.0
2014-11-07 10:50:00,21.56,21.61,21.56,21.57,46200.0,17.3655,17.4058,17.3655,17.3736,46200.0
2014-11-07 11:00:00,21.57,21.58,21.55,21.55,34800.0,17.3736,17.3817,17.3575,17.3575,34800.0
2014-11-07 11:10:00,21.55,21.56,21.53,21.55,48800.0,17.3575,17.3655,17.3414,17.3575,48800.0
2014-11-07 11:20:00,21.56,21.57,21.54,21.55,32400.0,17.3655,17.3736,17.3494,17.3575,32400.0
2014-11-07 11:30:00,21.55,21.55,21.49,21.52,50600.0,17.3575,17.3575,17.3092,17.3333,50600.0
2014-11-07 11:40:00,21.53,21.54,21.5,21.51,39800.0,17.3414,17.3494,17.3172,17.3253,39800.0
2014-11-07 11:50:00,21.51,21.51,21.45,21.46,45000.0,17.3253,17.3253,17.2769,17.285,45000.0
2014-11-07 12:00:00,21.46,21.5,21.46,21.49,41000.0,17.285,17.3172,17.285,17.3092,41000.0
2014-11-07 12:10:00,21.49,21.54,21.48,21.54,54400.0,17.3092,17.3494,17.3011,17.3494,54400.0
2014-11-07 12:20:00,21.54,21.54,21.51,21.52,30400.0,17.3494,17.3494,17.3253,17.3333,30400.0
2014-11-07 12:30:00,21.53,21.56,21.51,21.53,39200.0,17.3414,17.3655,17.3253,17.3414,39200.0
2014-11-07 12:40:00,21.54,21.54,21.51,21.53,22200.0,17.3494,17.3494,17.3253,17.3414,22200.0
2014-11-07 12:50:00,21.52,21.55,21.52,21.54,24600.0,17.3333,17.3575,17.3333,17.3494,24600.0
2014-11-07 13:00:00,21.54,21.58,21.54,21.57,79000.0,17.3494,17.3817,17.3494,17.3736,79000.0
2014-11-07 13:10:00,21.57,21.57,21.55,21.56,21000.0,17.3736,17.3736,17.3575,17.3655,21000.0
2014-11-07 13:20:00,21.56,21.58,21.56,21.57,62200.0,17.3655,17.3817,17.3655,17.3736,62200.0
2014-11-07 13:30:00,21.57,21.61,21.57,21.6,32800.0,17.3736,17.4058,17.3736,17.3978,32800.0
2014-11-07 13:40:00,21.59,21.59,21.56,21.56,36000.0,17.3897,17.3897,17.3655,17.3655,36000.0
2014-11-07 13:50:00,21.56,21.57,21.55,21.56,35600.0,17.3655,17.3736,17.3575,17.3655,35600.0
2014-11-07 14:00:00,21.56,21.58,21.55,21.56,39600.0,17.3655,17.3817,17.3575,17.3655,39600.0
2014-11-07 14:10:00,21.56,21.56,21.54,21.56,58200.0,17.3655,17.3655,17.3494,17.3655,58200.0
2014-11-07 14:20:00,21.56,21.56,21.52,21.53,48200.0,17.3655,17.3655,17.3333,17.3414,48200.0
2014-11-07 14:30:00,21.53,21.53,21.49,21.5,61000.0,17.3414,17.3414,17.3092,17.3172,61000.0
2014-11-07 14:40:00,21.51,21.55,21.51,21.54,50200.0,17.3253,17.3575,17.3253,17.3494,50200.0
2014-11-07 14:50:00,21.54,21.54,21.48,21.48,83800.0,17.3494,17.3494,17.3011,17.3011,83800.0
2014-11-07 15:00:00,21.48,21.48,21.46,21.46,145400.0,17.3011,17.3011,17.285,17.285,145400.0
2014-11-07 15:10:00,21.46,21.46,21.39,21.42,199400.0,17.285,17.285,17.2286,17.2528,199400.0
2014-11-07 15:20:00,21.42,21.46,21.41,21.43,74400.0,17.2528,17.285,17.2447,17.2608,74400.0
2014-11-07 15:30:00,21.44,21.48,21.43,21.48,79400.0,17.2689,17.3011,17.2608,17.3011,79400.0
2014-11-07 15:40:00,21.48,21.5,21.46,21.47,101400.0,17.3011,17.3172,17.285,17.2931,101400.0
2014-11-07 15:50:00,21.47,21.58,21.47,21.57,404600.0,17.2931,17.3817,17.2931,17.3736,404600.0
2014-11-10 09:30:00,21.61,21.66,21.51,21.6,64400.0,17.4058,17.4461,17.3253,17.3978,64400.0
2014-11-10 09:40:00,21.59,21.75,21.59,21.75,40800.0,17.3897,17.5186,17.3897,17.5186,40800.0
2014-11-10 09:50:00,21.74,21.81,21.67,21.73,80200.0,17.5105,17.5669,17.4541,17.5025,80200.0
2014-11-10 10:00:00,21.73,21.82,21.69,21.75,106200.0,17.5025,17.575,17.4703,17.5186,106200.0
2014-11-10 10:10:00,21.73,21.74,21.65,21.65,37000.0,17.5025,17.5105,17.438,17.438,37000.0
2014-11-10 10:20:00,21.66,21.66,21.58,21.62,58400.0,17.4461,17.4461,17.3817,17.4139,58400.0
2014-11-10 10:30:00,21.62,21.64,21.56,21.56,32200.0,17.4139,17.43,17.3655,17.3655,32200.0
2014-11-10 10:40:00,21.56,21.68,21.56,21.66,46400.0,17.3655,17.4622,17.3655,17.4461,46400.0
2014-11-10 10:50:00,21.66,21.73,21.63,21.63,33200.0,17.4461,17.5025,17.4219,17.4219,33200.0
2014-11-10 11:00:00,21.64,21.66,21.61,21.64,49400.0,17.43,17.4461,17.4058,17.43,49400.0
2014-11-10 11:10:00,21.65,21.68,21.64,21.68,34600.0,17.438,17.4622,17.43,17.4622,34600.0
2014-11-10 11:20:00,21.68,21.68,21.66,21.68,35800.0,17.4622,17.4622,17.4461,17.4622,35800.0
2014-11-10 11:30:00,21.68,21.72,21.68,21.69,27000.0,17.4622,17.4944,17.4622,17.4703,27000.0
2014-11-10 11:40:00,21.68,21.7,21.66,21.68,21800.0,17.4622,17.4783,17.4461,17.4622,21800.0
2014-11-10 11:50:00,21.68,21.69,21.66,21.67,18200.0,17.4622,17.4703,17.4461,17.4541,18200.0
2014-11-10 12:00:00,21.67,21.67,21.61,21.61,28200.0,17.4541,17.4541,17.4058,17.4058,28200.0
2014-11-10 12:10:00,21.61,21.61,21.57,21.58,25600.0,17.4058,17.4058,17.3736,17.3817,25600.0
2014-11-10 12:20:00,21.57,21.62,21.57,21.61,56800.0,17.3736,17.4139,17.3736,17.4058,56800.0
2014-11-10 12:30:00,21.61,21.65,21.61,21.63,36800.0,17.4058,17.438,17.4058,17.4219,36800.0
2014-11-10 12:40:00,21.63,21.69,21.62,21.68,90200.0,17.4219,17.4703,17.4139,17.4622,90200.0
2014-11-10 12:50:00,21.68,21.71,21.68,21.69,19400.0,17.4622,17.4864,17.4622,17.4703,19400.0
2014-11-10 13:00:00,21.68,21.72,21.68,21.71,35000.0,17.4622,17.4944,17.4622,17.4864,35000.0
2014-11-10 13:10:00,21.71,21.75,21.7,21.74,20000.0,17.4864,17.5186,17.4783,17.5105,20000.0
2014-11-10 13:20:00,21.74,21.75,21.72,21.74,35400.0,17.5105,17.5186,17.4944,17.5105,35400.0
2014-11-10 13:30:00,21.75,21.75,21.72,21.73,22600.0,17.5186,17.5186,17.4944,17.5025,22600.0
2014-11-10 13:40:00,21.73,21.74,21.71,21.71,22400.0,17.5025,17.5105,17.4864,17.4864,22400.0
2014-11-10 13:50:00,21.7,21.71,21.69,21.7,36000.0,17.4783,17.4864,17.4703,17.4783,36000.0
2014-11-10 14:00:00,21.69,21.74,21.68,21.74,28600.0,17.4703,17.5105,17.4622,17.5105,28600.0
2014-11-10 14:10:00,21.74,21.75,21.72,21.73,24800.0,17.5105,17.5186,17.4944,17.5025,24800.0
2014-11-10 14:20:00,21.73,21.75,21.73,21.73,53600.0,17.5025,17.5186,17.5025,17.5025,53600.0
2014-11-10 14:30:00,21.73,21.75,21.71,21.72,23800.0,17.5025,17.5186,17.4864,17.4944,23800.0
2014-11-10 14:40:00,21.72,21.73,21.72,21.73,42600.0,17.4944,17.5025,17.4944,17.5025,42600.0
2014-11-10 14:50:00,21.73,21.75,21.71,21.74,31400.0,17.5025,17.5186,17.4864,17.5105,31400.0
2014-11-10 15:00:00,21.74,21.78,21.74,21.77,39600.0,17.5105,17.5427,17.5105,17.5347,39600.0
2014-11-10 15:10:00,21.77,21.78,21.74,21.75,44800.0,17.5347,17.5427,17.5105,17.5186,44800.0
2014-11-10 15:20:00,21.75,21.77,21.75,21.76,95200.0,17.5186,17.5347,17.5186,17.5266,95200.0
2014-11-10 15:30:00,21.76,21.76,21.72,21.73,60400.0,17.5266,17.5266,17.4944,17.5025,60400.0
2014-11-10 15:40:00,21.73,21.75,21.71,21.73,99800.0,17.5025,17.5186,17.4864,17.5025,99800.0
2014-11-10 15:50:00,21.73,21.75,21.71,21.75,268400.0,17.5025,17.5186,17.4864,17.5186,268400.0
2014-11-11 09:30:00,21.81,21.83,21.68,21.72,40000.0,17.5669,17.583,17.4622,17.4944,40000.0
2014-11-11 09:40:00,21.72,21.78,21.68,21.78,9000.0,17.4944,17.5427,17.4622,17.5427,9000.0
2014-11-11 09:50:00,21.77,21.81,21.71,21.72,44000.0,17.5347,17.5669,17.4864,17.4944,44000.0
2014-11-11 10:00:00,21.72,21.79,21.72,21.78,18600.0,17.4944,17.5508,17.4944,17.5427,18600.0
2014-11-11 10:10:00,21.78,21.78,21.74,21.75,17600.0,17.5427,17.5427,17.5105,17.5186,17600.0
2014-11-11 10:20:00,21.76,21.78,21.7,21.72,33600.0,17.5266,17.5427,17.4783,17.4944,33600.0
2014-11-11 10:30:00,21.73,21.73,21.66,21.67,29000.0,17.5025,17.5025,17.4461,17.4541,29000.0
2014-11-11 10:40:00,21.67,21.68,21.64,21.65,32800.0,17.4541,17.4622,17.43,17.438,32800.0
2014-11-11 10:50:00,21.65,21.72,21.65,21.68,153800.0,17.438,17.4944,17.438,17.4622,153800.0
2014-11-11 11:00:00,21.68,21.71,21.67,21.7,36400.0,17.4622,17.4864,17.4541,17.4783,36400.0
2014-11-11 11:10:00,21.7,21.71,21.68,21.7,11800.0,17.4783,17.4864,17.4622,17.4783,11800.0
2014-11-11 11:20:00,21.71,21.73,21.68,21.68,14800.0,17.4864,17.5025,17.4622,17.4622,14800.0
2014-11-11 11:30:00,21.7,21.71,21.65,21.66,14800.0,17.4783,17.4864,17.438,17.4461,14800.0
2014-11-11 11:40:00,21.67,21.67,21.64,21.65,23200.0,17.4541,17.4541,17.43,17.438,23200.0
2014-11-11 11:50:00,21.64,21.69,21.62,21.69,23000.0,17.43,17.4703,17.4139,17.4703,23000.0
2014-11-11 12:00:00,21.68,21.7,21.66,21.67,12800.0,17.4622,17.4783,17.4461,17.4541,12800.0
2014-11-11 12:10:00,21.66,21.75,21.66,21.73,118400.0,17.4461,17.5186,17.4461,17.5025,118400.0
2014-11-11 12:20:00,21.74,21.75,21.68,21.71,17000.0,17.5105,17.5186,17.4622,17.4864,17000.0
2014-11-11 12:30:00,21.71,21.72,21.7,21.72,25600.0,17.4864,17.4944,17.4783,17.4944,25600.0
2014-11-11 12:40:00,21.72,21.74,21.7,21.71,12600.0,17.4944,17.5105,17.4783,17.4864,12600.0
2014-11-11 12:50:00,21.71,21.73,21.71,21.71,11200.0,17.4864,17.5025,17.4864,17.4864,11200.0
2014-11-11 13:00:00,21.7,21.7,21.65,21.66,14400.0,17.4783,17.4783,17.438,17.4461,14400.0
2014-11-11 13:10:00,21.65,21.67,21.61,21.64,17400.0,17.438,17.4541,17.4058,17.43,17400.0
2014-11-11 13:20:00,21.64,21.67,21.63,21.65,15800.0,17.43,17.4541,17.4219,17.438,15800.0
2014-11-11 13:30:00,21.65,21.7,21.64,21.68,17000.0,17.438,17.4783,17.43,17.4622,17000.0
2014-11-11 13:40:00,21.68,21.7,21.66,21.66,20200.0,17.4622,17.4783,17.4461,17.4461,20200.0
2014-11-11 13:50:00,21.66,21.68,21.65,21.65,13200.0,17.4461,17.4622,17.438,17.438,13200.0
2014-11-11 14:00:00,21.65,21.69,21.65,21.68,81000.0,17.438,17.4703,17.438,17.4622,81000.0
2014-11-11 14:10:00,21.69,21.71,21.68,21.69,54400.0,17.4703,17.4864,17.4622,17.4703,54400.0
2014-11-11 14:20:00,21.69,21.71,21.69,21.71,42800.0,17.4703,17.4864,17.4703,17.4864,42800.0
2014-11-11 14:30:00,21.71,21.71,21.68,21.7,41000.0,17.4864,17.4864,17.4622,17.4783,41000.0
2014-11-11 14:40:00,21.7,21.71,21.69,21.69,14800.0,17.4783,17.4864,17.4703,17.4703,14800.0
2014-11-11 14:50:00,21.68,21.68,21.65,21.67,122200.0,17.4622,17.4622,17.438,17.4541,122200.0
2014-11-11 15:00:00,21.67,21.69,21.65,21.68,33400.0,17.4541,17.4703,17.438,17.4622,33400.0
2014-11-11 15:10:00,21.68,21.7,21.68,21.68,26400.0,17.4622,17.4783,17.4622,17.4622,26400.0
2014-11-11 15:20:00,21.68,21.7,21.63,21.63,64200.0,17.4622,17.4783,17.4219,17.4219,64200.0
2014-11-11 15:30:00,21.64,21.7,21.63,21.69,158800.0,17.43,17.4783,17.4219,17.4703,158800.0
2014-11-11 15:40:00,21.7,21.73,21.69,21.71,74000.0,17.4783,17.5025,17.4703,17.4864,74000.0
2014-11-11 15:50:00,21.71,21.72,21.66,21.69,182400.0,17.4864,17.4944,17.4461,17.4703,182400.0
2014-11-12 09:30:00,21.63,21.75,21.63,21.74,94000.0,17.4219,17.5186,17.4219,17.5105,94000.0
2014-11-12 09:40:00,21.76,21.79,21.58,21.61,86400.0,17.5266,17.5508,17.3817,17.4058,86400.0
2014-11-12 09:50:00,21.61,21.62,21.55,21.59,25000.0,17.4058,17.4139,17.3575,17.3897,25000.0
2014-11-12 10:00:00,21.59,21.68,21.57,21.67,25400.0,17.3897,17.4622,17.3736,17.4541,25400.0
2014-11-12 10:10:00,21.67,21.69,21.64,21.65,38800.0,17.4541,17.4703,17.43,17.438,38800.0
2014-11-12 10:20:00,21.66,21.69,21.63,21.65,24800.0,17.4461,17.4703,17.4219,17.438,24800.0
2014-11-12 10:30:00,21.64,21.67,21.61,21.63,24400.0,17.43,17.4541,17.4058,17.4219,24400.0
2014-11-12 10:40:00,21.63,21.66,21.6,21.6,75800.0,17.4219,17.4461,17.3978,17.3978,75800.0
2014-11-12 10:50:00,21.61,21.63,21.56,21.56,98200.0,17.4058,17.4219,17.3655,17.3655,98200.0
2014-11-12 11:00:00,21.56,21.57,21.52,21.54,40000.0,17.3655,17.3736,17.3333,17.3494,40000.0
2014-11-12 11:10:00,21.53,21.55,21.5,21.51,48000.0,17.3414,17.3575,17.3172,17.3253,48000.0
2014-11-12 11:20:00,21.51,21.61,21.51,21.6,44400.0,17.3253,17.4058,17.3253,17.3978,44400.0
2014-11-12 11:30:00,21.6,21.61,21.58,21.59,33400.0,17.3978,17.4058,17.3817,17.3897,33400.0
2014-11-12 11:40:00,21.59,21.62,21.58,21.62,57000.0,17.3897,17.4139,17.3817,17.4139,57000.0
2014-11-12 11:50:00,21.61,21.64,21.61,21.63,19000.0,17.4058,17.43,17.4058,17.4219,19000.0
2014-11-12 12:00:00,21.63,21.64,21.6,21.61,21600.0,17.4219,17.43,17.3978,17.4058,21600.0
2014-11-12 12:10:00,21.61,21.63,21.59,21.6,24200.0,17.4058,17.4219,17.3897,17.3978,24200.0
2014-11-12 12:20:00,21.6,21.61,21.58,21.61,27400.0,17.3978,17.4058,17.3817,17.4058,27400.0
2014-11-12 12:30:00,21.61,21.63,21.6,21.61,24400.0,17.4058,17.4219,17.3978,17.4058,24400.0
2014-11-12 12:40:00,21.61,21.68,21.61,21.67,39400.0,17.4058,17.4622,17.4058,17.4541,39400.0
2014-11-12 12:50:00,21.67,21.68,21.66,21.68,11000.0,17.4541,17.4622,17.4461,17.4622,11000.0
2014-11-12 13:00:00,21.68,21.68,21.65,21.65,11600.0,17.4622,17.4622,17.438,17.438,11600.0
2014-11-12 13:10:00,21.64,21.68,21.64,21.66,16400.0,17.43,17.4622,17.43,17.4461,16400.0
2014-11-12 13:20:00,21.66,21.67,21.65,21.67,20600.0,17.4461,17.4541,17.438,17.4541,20600.0
2014-11-12 13:30:00,21.67,21.67,21.65,21.66,45200.0,17.4541,17.4541,17.438,17.4461,45200.0
2014-11-12 13:40:00,21.66,21.68,21.64,21.64,27600.0,17.4461,17.4622,17.43,17.43,27600.0
2014-11-12 13:50:00,21.64,21.64,21.59,21.61,41800.0,17.43,17.43,17.3897,17.4058,41800.0
2014-11-12 14:00:00,21.61,21.65,21.61,21.65,41800.0,17.4058,17.438,17.4058,17.438,41800.0
2014-11-12 14:10:00,21.65,21.67,21.64,21.67,19800.0,17.438,17.4541,17.43,17.4541,19800.0
2014-11-12 14:20:00,21.67,21.68,21.66,21.67,40400.0,17.4541,17.4622,17.4461,17.4541,40400.0
2014-11-12 14:30:00,21.67,21.68,21.67,21.67,20400.0,17.4541,17.4622,17.4541,17.4541,20400.0
2014-11-12 14:40:00,21.67,21.68,21.64,21.64,25000.0,17.4541,17.4622,17.43,17.43,25000.0
2014-11-12 14:50:00,21.64,21.64,21.6,21.62,28000.0,17.43,17.43,17.3978,17.4139,28000.0
2014-11-12 15:00:00,21.61,21.66,21.59,21.66,34200.0,17.4058,17.4461,17.3897,17.4461,34200.0
2014-11-12 15:10:00,21.66,21.67,21.64,21.67,32800.0,17.4461,17.4541,17.43,17.4541,32800.0
2014-11-12 15:20:00,21.67,21.68,21.65,21.67,29000.0,17.4541,17.4622,17.438,17.4541,29000.0
2014-11-12 15:30:00,21.68,21.72,21.67,21.71,47600.0,17.4622,17.4944,17.4541,17.4864,47600.0
2014-11-12 15:40:00,21.7,21.72,21.69,21.71,60400.0,17.4783,17.4944,17.4703,17.4864,60400.0
2014-11-12 15:50:00,21.72,21.72,21.68,21.69,119800.0,17.4944,17.4944,17.4622,17.4703,119800.0
2014-11-13 09:30:00,21.78,21.86,21.78,21.84,72000.0,17.5427,17.6072,17.5427,17.5911,72000.0
2014-11-13 09:40:00,21.84,21.84,21.78,21.79,39400.0,17.5911,17.5911,17.5427,17.5508,39400.0
2014-11-13 09:50:00,21.79,21.81,21.78,21.81,41600.0,17.5508,17.5669,17.5427,17.5669,41600.0
2014-11-13 10:00:00,21.81,21.82,21.78,21.82,54800.0,17.5669,17.575,17.5427,17.575,54800.0
2014-11-13 10:10:00,21.82,21.84,21.78,21.79,25600.0,17.575,17.5911,17.5427,17.5508,25600.0
2014-11-13 10:20:00,21.78,21.8,21.78,21.79,36600.0,17.5427,17.5589,17.5427,17.5508,36600.0
2014-11-13 10:30:00,21.79,21.81,21.79,21.81,32600.0,17.5508,17.5669,17.5508,17.5669,32600.0
2014-11-13 10:40:00,21.82,21.83,21.8,21.83,30000.0,17.575,17.583,17.5589,17.583,30000.0
2014-11-13 10:50:00,21.83,21.85,21.79,21.79,57800.0,17.583,17.5991,17.5508,17.5508,57800.0
2014-11-13 11:00:00,21.79,21.8,21.75,21.77,97800.0,17.5508,17.5589,17.5186,17.5347,97800.0
2014-11-13 11:10:00,21.77,21.79,21.73,21.78,57000.0,17.5347,17.5508,17.5025,17.5427,57000.0
2014-11-13 11:20:00,21.78,21.79,21.7,21.7,47000.0,17.5427,17.5508,17.4783,17.4783,47000.0
2014-11-13 11:30:00,21.7,21.7,21.6,21.61,30200.0,17.4783,17.4783,17.3978,17.4058,30200.0
2014-11-13 11:40:00,21.61,21.66,21.59,21.64,37600.0,17.4058,17.4461,17.3897,17.43,37600.0
2014-11-13 11:50:00,21.64,21.72,21.64,21.71,34200.0,17.43,17.4944,17.43,17.4864,34200.0
2014-11-13 12:00:00,21.72,21.74,21.67,21.74,30400.0,17.4944,17.5105,17.4541,17.5105,30400.0
2014-11-13 12:10:00,21.74,21.75,21.71,21.72,23600.0,17.5105,17.5186,17.4864,17.4944,23600.0
2014-11-13 12:20:00,21.73,21.74,21.71,21.71,16000.0,17.5025,17.5105,17.4864,17.4864,16000.0
2014-11-13 12:30:00,21.71,21.73,21.71,21.73,17800.0,17.4864,17.5025,17.4864,17.5025,17800.0
2014-11-13 12:40:00,21.73,21.74,21.71,21.72,28000.0,17.5025,17.5105,17.4864,17.4944,28000.0
2014-11-13 12:50:00,21.72,21.73,21.67,21.68,70200.0,17.4944,17.5025,17.4541,17.4622,70200.0
2014-11-13 13:00:00,21.68,21.7,21.64,21.64,26400.0,17.4622,17.4783,17.43,17.43,26400.0
2014-11-13 13:10:00,21.64,21.64,21.59,21.61,45800.0,17.43,17.43,17.3897,17.4058,45800.0
2014-11-13 13:20:00,21.61,21.61,21.56,21.56,33000.0,17.4058,17.4058,17.3655,17.3655,33000.0
2014-11-13 13:30:00,21.56,21.56,21.51,21.52,77400.0,17.3655,17.3655,17.3253,17.3333,77400.0
2014-11-13 13:40:00,21.52,21.55,21.5,21.55,60600.0,17.3333,17.3575,17.3172,17.3575,60600.0
2014-11-13 13:50:00,21.55,21.6,21.54,21.58,40200.0,17.3575,17.3978,17.3494,17.3817,40200.0
2014-11-13 14:00:00,21.57,21.58,21.56,21.58,28400.0,17.3736,17.3817,17.3655,17.3817,28400.0
2014-11-13 14:10:00,21.57,21.57,21.5,21.51,43600.0,17.3736,17.3736,17.3172,17.3253,43600.0
2014-11-13 14:20:00,21.5,21.51,21.48,21.49,94400.0,17.3172,17.3253,17.3011,17.3092,94400.0
2014-11-13 14:30:00,21.49,21.53,21.49,21.5,47400.0,17.3092,17.3414,17.3092,17.3172,47400.0
2014-11-13 14:40:00,21.5,21.51,21.48,21.49,68000.0,17.3172,17.3253,17.3011,17.3092,68000.0
2014-11-13 14:50:00,21.49,21.52,21.47,21.48,44600.0,17.3092,17.3333,17.2931,17.3011,44600.0
2014-11-13 15:00:00,21.48,21.49,21.46,21.48,127800.0,17.3011,17.3092,17.285,17.3011,127800.0
2014-11-13 15:10:00,21.48,21.48,21.46,21.47,126800.0,17.3011,17.3011,17.285,17.2931,126800.0
2014-11-13 15:20:00,21.47,21.49,21.43,21.43,105000.0,17.2931,17.3092,17.2608,17.2608,105000.0
2014-11-13 15:30:00,21.43,21.47,21.43,21.45,212400.0,17.2608,17.2931,17.2608,17.2769,212400.0
2014-11-13 15:40:00,21.45,21.49,21.45,21.47,216600.0,17.2769,17.3092,17.2769,17.2931,216600.0
2014-11-13 15:50:00,21.47,21.5,21.42,21.43,321600.0,17.2931,17.3172,17.2528,17.2608,321600.0
2014-11-14 09:30:00,21.4,21.5,21.37,21.45,114200.0,17.2367,17.3172,17.2125,17.2769,114200.0
2014-11-14 09:40:00,21.44,21.54,21.31,21.33,165600.0,17.2689,17.3494,17.1642,17.1803,165600.0
2014-11-14 09:50:00,21.33,21.43,21.33,21.35,38800.0,17.1803,17.2608,17.1803,17.1964,38800.0
2014-11-14 10:00:00,21.35,21.49,21.35,21.49,46600.0,17.1964,17.3092,17.1964,17.3092,46600.0
2014-11-14 10:10:00,21.49,21.54,21.46,21.52,25800.0,17.3092,17.3494,17.285,17.3333,25800.0
2014-11-14 10:20:00,21.53,21.56,21.48,21.5,52200.0,17.3414,17.3655,17.3011,17.3172,52200.0
2014-11-14 10:30:00,21.5,21.51,21.45,21.5,58400.0,17.3172,17.3253,17.2769,17.3172,58400.0
2014-11-14 10:40:00,21.51,21.55,21.49,21.53,24400.0,17.3253,17.3575,17.3092,17.3414,24400.0
2014-11-14 10:50:00,21.53,21.59,21.52,21.57,34000.0,17.3414,17.3897,17.3333,17.3736,34000.0
2014-11-14 11:00:00,21.56,21.6,21.56,21.58,47400.0,17.3655,17.3978,17.3655,17.3817,47400.0
2014-11-14 11:10:00,21.59,21.6,21.56,21.56,79200.0,17.3897,17.3978,17.3655,17.3655,79200.0
2014-11-14 11:20:00,21.56,21.6,21.55,21.56,39400.0,17.3655,17.3978,17.3575,17.3655,39400.0
2014-11-14 11:30:00,21.57,21.59,21.54,21.56,37800.0,17.3736,17.3897,17.3494,17.3655,37800.0
2014-11-14 11:40:00,21.56,21.56,21.52,21.54,16400.0,17.3655,17.3655,17.3333,17.3494,16400.0
2014-11-14 11:50:00,21.54,21.57,21.53,21.56,25000.0,17.3494,17.3736,17.3414,17.3655,25000.0
2014-11-14 12:00:00,21.56,21.61,21.56,21.59,45800.0,17.3655,17.4058,17.3655,17.3897,45800.0
2014-11-14 12:10:00,21.59,21.62,21.59,21.62,38400.0,17.3897,17.4139,17.3897,17.4139,38400.0
2014-11-14 12:20:00,21.62,21.63,21.61,21.62,31200.0,17.4139,17.4219,17.4058,17.4139,31200.0
2014-11-14 12:30:00,21.61,21.65,21.6,21.64,51200.0,17.4058,17.438,17.3978,17.43,51200.0
2014-11-14 12:40:00,21.63,21.65,21.62,21.64,12400.0,17.4219,17.438,17.4139,17.43,12400.0
2014-11-14 12:50:00,21.64,21.65,21.62,21.62,24200.0,17.43,17.438,17.4139,17.4139,24200.0
2014-11-14 13:00:00,21.61,21.67,21.61,21.65,10400.0,17.4058,17.4541,17.4058,17.438,10400.0
2014-11-14 13:10:00,21.65,21.66,21.63,21.63,25000.0,17.438,17.4461,17.4219,17.4219,25000.0
2014-11-14 13:20:00,21.63,21.65,21.6,21.64,68800.0,17.4219,17.438,17.3978,17.43,68800.0
2014-11-14 13:30:00,21.64,21.68,21.64,21.68,34600.0,17.43,17.4622,17.43,17.4622,34600.0
2014-11-14 13:40:00,21.68,21.69,21.65,21.68,45800.0,17.4622,17.4703,17.438,17.4622,45800.0
2014-11-14 13:50:00,21.68,21.69,21.63,21.64,33200.0,17.4622,17.4703,17.4219,17.43,33200.0
2014-11-14 14:00:00,21.64,21.65,21.61,21.64,28800.0,17.43,17.438,17.4058,17.43,28800.0
2014-11-14 14:10:00,21.63,21.64,21.6,21.61,38400.0,17.4219,17.43,17.3978,17.4058,38400.0
2014-11-14 14:20:00,21.6,21.64,21.6,21.61,31200.0,17.3978,17.43,17.3978,17.4058,31200.0
2014-11-14 14:30:00,21.62,21.67,21.62,21.66,61200.0,17.4139,17.4541,17.4139,17.4461,61200.0
2014-11-14 14:40:00,21.66,21.67,21.65,21.67,33800.0,17.4461,17.4541,17.438,17.4541,33800.0
2014-11-14 14:50:00,21.68,21.68,21.65,21.67,35600.0,17.4622,17.4622,17.438,17.4541,35600.0
2014-11-14 15:00:00,21.67,21.67,21.65,21.66,50800.0,17.4541,17.4541,17.438,17.4461,50800.0
2014-11-14 15:10:00,21.66,21.67,21.65,21.65,39000.0,17.4461,17.4541,17.438,17.438,39000.0
2014-11-14 15:20:00,21.65,21.67,21.65,21.65,43800.0,17.438,17.4541,17.438,17.438,43800.0
2014-11-14 15:30:00,21.65,21.66,21.63,21.64,64200.0,17.438,17.4461,17.4219,17.43,64200.0
2014-11-14 15:40:00,21.64,21.67,21.63,21.64,76800.0,17.43,17.4541,17.4219,17.43,76800.0
2014-11-14 15:50:00,21.64,21.68,21.64,21.68,169200.0,17.43,17.4622,17.43,17.4622,169200.0
2014-11-17 09:30:00,21.67,21.7,21.51,21.64,94400.0,17.4541,17.4783,17.3253,17.43,94400.0
2014-11-17 09:40:00,21.62,21.78,21.62,21.68,78400.0,17.4139,17.5427,17.4139,17.4622,78400.0
2014-11-17 09:50:00,21.68,21.7,21.57,21.65,40200.0,17.4622,17.4783,17.3736,17.438,40200.0
2014-11-17 10:00:00,21.66,21.68,21.6,21.61,65200.0,17.4461,17.4622,17.3978,17.4058,65200.0
2014-11-17 10:10:00,21.61,21.67,21.56,21.67,93400.0,17.4058,17.4541,17.3655,17.4541,93400.0
2014-11-17 10:20:00,21.66,21.68,21.61,21.68,25000.0,17.4461,17.4622,17.4058,17.4622,25000.0
2014-11-17 10:30:00,21.68,21.68,21.65,21.66,35000.0,17.4622,17.4622,17.438,17.4461,35000.0
2014-11-17 10:40:00,21.66,21.7,21.64,21.66,61600.0,17.4461,17.4783,17.43,17.4461,61600.0
2014-11-17 10:50:00,21.66,21.68,21.65,21.66,77400.0,17.4461,17.4622,17.438,17.4461,77400.0
2014-11-17 11:00:00,21.66,21.66,21.52,21.52,76800.0,17.4461,17.4461,17.3333,17.3333,76800.0
2014-11-17 11:10:00,21.52,21.56,21.5,21.55,63600.0,17.3333,17.3655,17.3172,17.3575,63600.0
2014-11-17 11:20:00,21.57,21.6,21.53,21.55,31600.0,17.3736,17.3978,17.3414,17.3575,31600.0
2014-11-17 11:30:00,21.55,21.57,21.52,21.56,32600.0,17.3575,17.3736,17.3333,17.3655,32600.0
2014-11-17 11:40:00,21.56,21.61,21.55,21.61,9600.0,17.3655,17.4058,17.3575,17.4058,9600.0
2014-11-17 11:50:00,21.61,21.65,21.58,21.65,40400.0,17.4058,17.438,17.3817,17.438,40400.0
2014-11-17 12:00:00,21.65,21.66,21.61,21.63,19200.0,17.438,17.4461,17.4058,17.4219,19200.0
2014-11-17 12:10:00,21.64,21.67,21.64,21.65,11200.0,17.43,17.4541,17.43,17.438,11200.0
2014-11-17 12:20:00,21.65,21.66,21.63,21.64,13400.0,17.438,17.4461,17.4219,17.43,13400.0
2014-11-17 12:30:00,21.64,21.66,21.63,21.66,22000.0,17.43,17.4461,17.4219,17.4461,22000.0
2014-11-17 12:40:00,21.66,21.71,21.65,21.68,58400.0,17.4461,17.4864,17.438,17.4622,58400.0
2014-11-17 12:50:00,21.69,21.71,21.67,21.67,13200.0,17.4703,17.4864,17.4541,17.4541,13200.0
2014-11-17 13:00:00,21.68,21.68,21.64,21.66,10400.0,17.4622,17.4622,17.43,17.4461,10400.0
2014-11-17 13:10:00,21.65,21.68,21.65,21.68,17200.0,17.438,17.4622,17.438,17.4622,17200.0
2014-11-17 13:20:00,21.69,21.72,21.68,21.69,19800.0,17.4703,17.4944,17.4622,17.4703,19800.0
2014-11-17 13:30:00,21.69,21.74,21.69,21.73,39800.0,17.4703,17.5105,17.4703,17.5025,39800.0
2014-11-17 13:40:00,21.74,21.75,21.73,21.74,56200.0,17.5105,17.5186,17.5025,17.5105,56200.0
2014-11-17 13:50:00,21.74,21.77,21.74,21.75,37000.0,17.5105,17.5347,17.5105,17.5186,37000.0
2014-11-17 14:00:00,21.75,21.77,21.74,21.75,50400.0,17.5186,17.5347,17.5105,17.5186,50400.0
2014-11-17 14:10:00,21.75,21.76,21.74,21.75,36000.0,17.5186,17.5266,17.5105,17.5186,36000.0
2014-11-17 14:20:00,21.75,21.76,21.73,21.74,63200.0,17.5186,17.5266,17.5025,17.5105,63200.0
2014-11-17 14:30:00,21.74,21.8,21.74,21.79,32600.0,17.5105,17.5589,17.5105,17.5508,32600.0
2014-11-17 14:40:00,21.79,21.8,21.78,21.79,27000.0,17.5508,17.5589,17.5427,17.5508,27000.0
2014-11-17 14:50:00,21.78,21.81,21.78,21.81,36000.0,17.5427,17.5669,17.5427,17.5669,36000.0
2014-11-17 15:00:00,21.8,21.81,21.77,21.8,50400.0,17.5589,17.5669,17.5347,17.5589,50400.0
2014-11-17 15:10:00,21.8,21.8,21.77,21.78,80000.0,17.5589,17.5589,17.5347,17.5427,80000.0
2014-11-17 15:20:00,21.79,21.79,21.78,21.78,76200.0,17.5508,17.5508,17.5427,17.5427,76200.0
2014-11-17 15:30:00,21.78,21.8,21.77,21.8,136800.0,17.5427,17.5589,17.5347,17.5589,136800.0
2014-11-17 15:40:00,21.8,21.81,21.78,21.8,146600.0,17.5589,17.5669,17.5427,17.5589,146600.0
2014-11-17 15:50:00,21.8,21.83,21.79,21.83,371000.0,17.5589,17.583,17.5508,17.583,371000.0
2014-11-18 09:30:00,21.79,21.95,21.75,21.82,210000.0,17.5508,17.6797,17.5186,17.575,210000.0
2014-11-18 09:40:00,21.84,21.84,21.79,21.8,61800.0,17.5911,17.5911,17.5508,17.5589,61800.0
2014-11-18 09:50:00,21.8,21.82,21.77,21.79,46600.0,17.5589,17.575,17.5347,17.5508,46600.0
2014-11-18 10:00:00,21.8,21.84,21.78,21.84,46000.0,17.5589,17.5911,17.5427,17.5911,46000.0
2014-11-18 10:10:00,21.84,21.9,21.83,21.87,46200.0,17.5911,17.6394,17.583,17.6152,46200.0
2014-11-18 10:20:00,21.88,21.88,21.8,21.81,53200.0,17.6233,17.6233,17.5589,17.5669,53200.0
2014-11-18 10:30:00,21.81,21.83,21.78,21.79,54800.0,17.5669,17.583,17.5427,17.5508,54800.0
2014-11-18 10:40:00,21.78,21.83,21.78,21.83,60800.0,17.5427,17.583,17.5427,17.583,60800.0
2014-11-18 10:50:00,21.83,21.83,21.8,21.82,42000.0,17.583,17.583,17.5589,17.575,42000.0
2014-11-18 11:00:00,21.82,21.83,21.78,21.83,151000.0,17.575,17.583,17.5427,17.583,151000.0
2014-11-18 11:10:00,21.83,21.92,21.83,21.9,61800.0,17.583,17.6555,17.583,17.6394,61800.0
2014-11-18 11:20:00,21.91,21.91,21.84,21.85,38200.0,17.6475,17.6475,17.5911,17.5991,38200.0
2014-11-18 11:30:00,21.85,21.97,21.83,21.96,130400.0,17.5991,17.6958,17.583,17.6877,130400.0
2014-11-18 11:40:00,21.96,21.96,21.9,21.95,29800.0,17.6877,17.6877,17.6394,17.6797,29800.0
2014-11-18 11:50:00,21.95,21.99,21.94,21.96,66400.0,17.6797,17.7119,17.6716,17.6877,66400.0
2014-11-18 12:00:00,21.96,21.96,21.94,21.95,27200.0,17.6877,17.6877,17.6716,17.6797,27200.0
2014-11-18 12:10:00,21.95,21.98,21.94,21.97,35400.0,17.6797,17.7038,17.6716,17.6958,35400.0
2014-11-18 12:20:00,21.95,21.97,21.94,21.96,30600.0,17.6797,17.6958,17.6716,17.6877,30600.0
2014-11-18 12:30:00,21.96,21.99,21.96,21.99,24800.0,17.6877,17.7119,17.6877,17.7119,24800.0
2014-11-18 12:40:00,21.99,22.04,21.99,22.04,67000.0,17.7119,17.7522,17.7119,17.7522,67000.0
2014-11-18 12:50:00,22.03,22.06,22.03,22.05,39400.0,17.7441,17.7683,17.7441,17.7602,39400.0
2014-11-18 13:00:00,22.05,22.11,22.04,22.08,122600.0,17.7602,17.8085,17.7522,17.7844,122600.0
2014-11-18 13:10:00,22.08,22.09,22.01,22.02,55800.0,17.7844,17.7924,17.728,17.7361,55800.0
2014-11-18 13:20:00,22.02,22.04,22.0,22.02,30800.0,17.7361,17.7522,17.7199,17.7361,30800.0
2014-11-18 13:30:00,22.02,22.05,21.99,22.05,124000.0,17.7361,17.7602,17.7119,17.7602,124000.0
2014-11-18 13:40:00,22.04,22.04,21.97,21.98,25000.0,17.7522,17.7522,17.6958,17.7038,25000.0
2014-11-18 13:50:00,21.99,22.0,21.97,21.97,19600.0,17.7119,17.7199,17.6958,17.6958,19600.0
2014-11-18 14:00:00,21.98,21.98,21.95,21.97,98400.0,17.7038,17.7038,17.6797,17.6958,98400.0
2014-11-18 14:10:00,21.97,22.08,21.97,22.07,4176200.0,17.6958,17.7844,17.6958,17.7763,4176200.0
2014-11-18 14:20:00,22.07,22.07,22.0,22.01,25400.0,17.7763,17.7763,17.7199,17.728,25400.0
2014-11-18 14:30:00,22.02,22.09,22.0,22.07,56400.0,17.7361,17.7924,17.7199,17.7763,56400.0
2014-11-18 14:40:00,22.08,22.09,22.06,22.06,81200.0,17.7844,17.7924,17.7683,17.7683,81200.0
2014-11-18 14:50:00,22.07,22.07,22.05,22.07,65000.0,17.7763,17.7763,17.7602,17.7763,65000.0
2014-11-18 15:00:00,22.07,22.1,22.07,22.1,51000.0,17.7763,17.8005,17.7763,17.8005,51000.0
2014-11-18 15:10:00,22.1,22.1,22.06,22.07,86400.0,17.8005,17.8005,17.7683,17.7763,86400.0
2014-11-18 15:20:00,22.07,22.07,22.04,22.06,100400.0,17.7763,17.7763,17.7522,17.7683,100400.0
2014-11-18 15:30:00,22.06,22.06,22.0,22.0,120000.0,17.7683,17.7683,17.7199,17.7199,120000.0
2014-11-18 15:40:00,22.0,22.06,22.0,22.05,141400.0,17.7199,17.7683,17.7199,17.7602,141400.0
2014-11-18 15:50:00,22.05,22.05,22.0,22.01,269400.0,17.7602,17.7602,17.7199,17.728,269400.0
2014-11-19 09:30:00,21.8,21.86,21.63,21.78,106400.0,17.7039,17.7526,17.5659,17.6877,106400.0
2014-11-19 09:40:00,21.78,21.91,21.75,21.88,76600.0,17.6877,17.7933,17.6633,17.7689,76600.0
2014-11-19 09:50:00,21.88,21.89,21.72,21.75,92000.0,17.7689,17.777,17.639,17.6633,92000.0
2014-11-19 10:00:00,21.75,21.75,21.7,21.71,46400.0,17.6633,17.6633,17.6227,17.6308,46400.0
2014-11-19 10:10:00,21.71,21.73,21.67,21.71,74600.0,17.6308,17.6471,17.5983,17.6308,74600.0
2014-11-19 10:20:00,21.71,21.71,21.61,21.64,54800.0,17.6308,17.6308,17.5496,17.574,54800.0
2014-11-19 10:30:00,21.64,21.65,21.57,21.57,50600.0,17.574,17.5821,17.5171,17.5171,50600.0
2014-11-19 10:40:00,21.57,21.59,21.53,21.54,78000.0,17.5171,17.5334,17.4847,17.4928,78000.0
2014-11-19 10:50:00,21.54,21.6,21.54,21.57,56000.0,17.4928,17.5415,17.4928,17.5171,56000.0
2014-11-19 11:00:00,21.56,21.6,21.55,21.6,40200.0,17.509,17.5415,17.5009,17.5415,40200.0
2014-11-19 11:10:00,21.61,21.62,21.58,21.58,47200.0,17.5496,17.5577,17.5253,17.5253,47200.0
2014-11-19 11:20:00,21.58,21.59,21.54,21.55,84600.0,17.5253,17.5334,17.4928,17.5009,84600.0
2014-11-19 11:30:00,21.56,21.57,21.53,21.55,129800.0,17.509,17.5171,17.4847,17.5009,129800.0
2014-11-19 11:40:00,21.56,21.64,21.55,21.63,51600.0,17.509,17.574,17.5009,17.5659,51600.0
2014-11-19 11:50:00,21.63,21.65,21.6,21.61,34400.0,17.5659,17.5821,17.5415,17.5496,34400.0
2014-11-19 12:00:00,21.61,21.63,21.61,21.62,23200.0,17.5496,17.5659,17.5496,17.5577,23200.0
2014-11-19 12:10:00,21.63,21.66,21.61,21.66,41400.0,17.5659,17.5902,17.5496,17.5902,41400.0
2014-11-19 12:20:00,21.66,21.67,21.64,21.64,32600.0,17.5902,17.5983,17.574,17.574,32600.0
2014-11-19 12:30:00,21.64,21.66,21.6,21.6,25800.0,17.574,17.5902,17.5415,17.5415,25800.0
2014-11-19 12:40:00,21.6,21.61,21.59,21.6,24400.0,17.5415,17.5496,17.5334,17.5415,24400.0
2014-11-19 12:50:00,21.6,21.62,21.6,21.62,26800.0,17.5415,17.5577,17.5415,17.5577,26800.0
2014-11-19 13:00:00,21.63,21.65,21.59,21.61,65400.0,17.5659,17.5821,17.5334,17.5496,65400.0
2014-11-19 13:10:00,21.6,21.61,21.57,21.59,39600.0,17.5415,17.5496,17.5171,17.5334,39600.0
2014-11-19 13:20:00,21.58,21.61,21.58,21.59,29400.0,17.5253,17.5496,17.5253,17.5334,29400.0
2014-11-19 13:30:00,21.59,21.59,21.54,21.58,34800.0,17.5334,17.5334,17.4928,17.5253,34800.0
2014-11-19 13:40:00,21.58,21.59,21.54,21.54,43800.0,17.5253,17.5334,17.4928,17.4928,43800.0
2014-11-19 13:50:00,21.53,21.58,21.52,21.55,57000.0,17.4847,17.5253,17.4765,17.5009,57000.0
2014-11-19 14:00:00,21.56,21.63,21.55,21.61,45800.0,17.509,17.5659,17.5009,17.5496,45800.0
2014-11-19 14:10:00,21.6,21.64,21.59,21.63,38000.0,17.5415,17.574,17.5334,17.5659,38000.0
2014-11-19 14:20:00,21.63,21.63,21.55,21.56,51000.0,17.5659,17.5659,17.5009,17.509,51000.0
2014-11-19 14:30:00,21.57,21.61,21.56,21.61,65400.0,17.5171,17.5496,17.509,17.5496,65400.0
2014-11-19 14:40:00,21.6,21.61,21.56,21.57,61800.0,17.5415,17.5496,17.509,17.5171,61800.0
2014-11-19 14:50:00,21.56,21.61,21.56,21.6,60000.0,17.509,17.5496,17.509,17.5415,60000.0
2014-11-19 15:00:00,21.61,21.61,21.58,21.59,61600.0,17.5496,17.5496,17.5253,17.5334,61600.0
2014-11-19 15:10:00,21.59,21.63,21.57,21.61,75000.0,17.5334,17.5659,17.5171,17.5496,75000.0
2014-11-19 15:20:00,21.61,21.65,21.61,21.61,79000.0,17.5496,17.5821,17.5496,17.5496,79000.0
2014-11-19 15:30:00,21.62,21.63,21.61,21.61,97200.0,17.5577,17.5659,17.5496,17.5496,97200.0
2014-11-19 15:40:00,21.61,21.61,21.56,21.59,112600.0,17.5496,17.5496,17.509,17.5334,112600.0
2014-11-19 15:50:00,21.59,21.61,21.57,21.58,194600.0,17.5334,17.5496,17.5171,17.5253,194600.0
2014-11-20 09:30:00,21.52,21.58,21.4,21.51,160600.0,17.4765,17.5253,17.3791,17.4684,160600.0
2014-11-20 09:40:00,21.53,21.66,21.53,21.66,32400.0,17.4847,17.5902,17.4847,17.5902,32400.0
2014-11-20 09:50:00,21.67,21.73,21.65,21.72,168600.0,17.5983,17.6471,17.5821,17.639,168600.0
2014-11-20 10:00:00,21.72,21.78,21.67,21.71,160000.0,17.639,17.6877,17.5983,17.6308,160000.0
2014-11-20 10:10:00,21.71,21.74,21.69,21.7,29200.0,17.6308,17.6552,17.6146,17.6227,29200.0
2014-11-20 10:20:00,21.71,21.75,21.69,21.75,40200.0,17.6308,17.6633,17.6146,17.6633,40200.0
2014-11-20 10:30:00,21.77,21.79,21.74,21.76,37800.0,17.6796,17.6958,17.6552,17.6714,37800.0
2014-11-20 10:40:00,21.77,21.79,21.75,21.76,14800.0,17.6796,17.6958,17.6633,17.6714,14800.0
2014-11-20 10:50:00,21.77,21.78,21.68,21.72,60800.0,17.6796,17.6877,17.6065,17.639,60800.0
2014-11-20 11:00:00,21.72,21.75,21.72,21.74,13800.0,17.639,17.6633,17.639,17.6552,13800.0
2014-11-20 11:10:00,21.74,21.75,21.71,21.74,14200.0,17.6552,17.6633,17.6308,17.6552,14200.0
2014-11-20 11:20:00,21.74,21.75,21.72,21.73,11200.0,17.6552,17.6633,17.639,17.6471,11200.0
2014-11-20 11:30:00,21.73,21.74,21.67,21.68,27400.0,17.6471,17.6552,17.5983,17.6065,27400.0
2014-11-20 11:40:00,21.67,21.69,21.67,21.68,65000.0,17.5983,17.6146,17.5983,17.6065,65000.0
2014-11-20 11:50:00,21.68,21.68,21.66,21.66,24800.0,17.6065,17.6065,17.5902,17.5902,24800.0
2014-11-20 12:00:00,21.66,21.67,21.64,21.64,19200.0,17.5902,17.5983,17.574,17.574,19200.0
2014-11-20 12:10:00,21.63,21.65,21.61,21.61,71000.0,17.5659,17.5821,17.5496,17.5496,71000.0
2014-11-20 12:20:00,21.62,21.62,21.6,21.6,34000.0,17.5577,17.5577,17.5415,17.5415,34000.0
2014-11-20 12:30:00,21.6,21.68,21.6,21.68,125400.0,17.5415,17.6065,17.5415,17.6065,125400.0
2014-11-20 12:40:00,21.68,21.68,21.64,21.68,33000.0,17.6065,17.6065,17.574,17.6065,33000.0
2014-11-20 12:50:00,21.68,21.71,21.67,21.68,11200.0,17.6065,17.6308,17.5983,17.6065,11200.0
2014-11-20 13:00:00,21.68,21.7,21.65,21.65,12400.0,17.6065,17.6227,17.5821,17.5821,12400.0
2014-11-20 13:10:00,21.65,21.66,21.58,21.58,85600.0,17.5821,17.5902,17.5253,17.5253,85600.0
2014-11-20 13:20:00,21.58,21.58,21.52,21.54,85800.0,17.5253,17.5253,17.4765,17.4928,85800.0
2014-11-20 13:30:00,21.54,21.55,21.54,21.55,52400.0,17.4928,17.5009,17.4928,17.5009,52400.0
2014-11-20 13:40:00,21.54,21.55,21.53,21.55,28800.0,17.4928,17.5009,17.4847,17.5009,28800.0
2014-11-20 13:50:00,21.55,21.58,21.54,21.58,22000.0,17.5009,17.5253,17.4928,17.5253,22000.0
2014-11-20 14:00:00,21.58,21.63,21.58,21.61,22200.0,17.5253,17.5659,17.5253,17.5496,22200.0
2014-11-20 14:10:00,21.61,21.64,21.61,21.63,18200.0,17.5496,17.574,17.5496,17.5659,18200.0
2014-11-20 14:20:00,21.63,21.66,21.63,21.64,16000.0,17.5659,17.5902,17.5659,17.574,16000.0
2014-11-20 14:30:00,21.64,21.66,21.63,21.64,21600.0,17.574,17.5902,17.5659,17.574,21600.0
2014-11-20 14:40:00,21.65,21.67,21.64,21.66,31200.0,17.5821,17.5983,17.574,17.5902,31200.0
2014-11-20 14:50:00,21.65,21.65,21.61,21.61,13800.0,17.5821,17.5821,17.5496,17.5496,13800.0
2014-11-20 15:00:00,21.61,21.64,21.58,21.64,27800.0,17.5496,17.574,17.5253,17.574,27800.0
2014-11-20 15:10:00,21.64,21.64,21.6,21.61,25200.0,17.574,17.574,17.5415,17.5496,25200.0
2014-11-20 15:20:00,21.62,21.65,21.61,21.63,21400.0,17.5577,17.5821,17.5496,17.5659,21400.0
2014-11-20 15:30:00,21.64,21.68,21.64,21.68,36600.0,17.574,17.6065,17.574,17.6065,36600.0
2014-11-20 15:40:00,21.67,21.68,21.63,21.63,94600.0,17.5983,17.6065,17.5659,17.5659,94600.0
2014-11-20 15:50:00,21.63,21.63,21.6,21.62,231400.0,17.5659,17.5659,17.5415,17.5577,231400.0
2014-11-21 09:30:00,21.96,21.98,21.79,21.96,317000.0,17.8339,17.8501,17.6958,17.8339,317000.0
2014-11-21 09:40:00,21.98,22.0,21.91,21.91,127200.0,17.8501,17.8663,17.7933,17.7933,127200.0
2014-11-21 09:50:00,21.92,21.98,21.92,21.97,36400.0,17.8014,17.8501,17.8014,17.842,36400.0
2014-11-21 10:00:00,21.98,21.99,21.88,21.88,52800.0,17.8501,17.8582,17.7689,17.7689,52800.0
2014-11-21 10:10:00,21.88,21.92,21.86,21.91,58000.0,17.7689,17.8014,17.7526,17.7933,58000.0
2014-11-21 10:20:00,21.89,21.91,21.88,21.89,70400.0,17.777,17.7933,17.7689,17.777,70400.0
2014-11-21 10:30:00,21.9,21.91,21.88,21.9,35600.0,17.7851,17.7933,17.7689,17.7851,35600.0
2014-11-21 10:40:00,21.9,21.91,21.86,21.86,45800.0,17.7851,17.7933,17.7526,17.7526,45800.0
2014-11-21 10:50:00,21.88,21.89,21.82,21.83,60800.0,17.7689,17.777,17.7202,17.7283,60800.0
2014-11-21 11:00:00,21.83,21.83,21.78,21.79,62400.0,17.7283,17.7283,17.6877,17.6958,62400.0
2014-11-21 11:10:00,21.79,21.85,21.79,21.83,60600.0,17.6958,17.7445,17.6958,17.7283,60600.0
2014-11-21 11:20:00,21.82,21.83,21.79,21.8,74800.0,17.7202,17.7283,17.6958,17.7039,74800.0
2014-11-21 11:30:00,21.8,21.81,21.75,21.77,44800.0,17.7039,17.712,17.6633,17.6796,44800.0
2014-11-21 11:40:00,21.77,21.79,21.75,21.77,27000.0,17.6796,17.6958,17.6633,17.6796,27000.0
2014-11-21 11:50:00,21.76,21.76,21.73,21.75,34200.0,17.6714,17.6714,17.6471,17.6633,34200.0
2014-11-21 12:00:00,21.75,21.78,21.73,21.73,24800.0,17.6633,17.6877,17.6471,17.6471,24800.0
2014-11-21 12:10:00,21.74,21.75,21.72,21.74,46400.0,17.6552,17.6633,17.639,17.6552,46400.0
2014-11-21 12:20:00,21.73,21.75,21.72,21.72,25400.0,17.6471,17.6633,17.639,17.639,25400.0
2014-11-21 12:30:00,21.72,21.75,21.71,21.74,24000.0,17.639,17.6633,17.6308,17.6552,24000.0
2014-11-21 12:40:00,21.74,21.75,21.71,21.71,23600.0,17.6552,17.6633,17.6308,17.6308,23600.0
2014-11-21 12:50:00,21.71,21.72,21.69,21.71,20600.0,17.6308,17.639,17.6146,17.6308,20600.0
2014-11-21 13:00:00,21.71,21.73,21.68,21.72,21800.0,17.6308,17.6471,17.6065,17.639,21800.0
2014-11-21 13:10:00,21.72,21.73,21.69,21.69,15000.0,17.639,17.6471,17.6146,17.6146,15000.0
2014-11-21 13:20:00,21.7,21.7,21.66,21.66,20000.0,17.6227,17.6227,17.5902,17.5902,20000.0
2014-11-21 13:30:00,21.67,21.7,21.64,21.68,26800.0,17.5983,17.6227,17.574,17.6065,26800.0
2014-11-21 13:40:00,21.68,21.73,21.68,21.73,23800.0,17.6065,17.6471,17.6065,17.6471,23800.0
2014-11-21 13:50:00,21.72,21.78,21.72,21.75,21600.0,17.639,17.6877,17.639,17.6633,21600.0
2014-11-21 14:00:00,21.75,21.77,21.75,21.76,11000.0,17.6633,17.6796,17.6633,17.6714,11000.0
2014-11-21 14:10:00,21.77,21.77,21.74,21.74,17800.0,17.6796,17.6796,17.6552,17.6552,17800.0
2014-11-21 14:20:00,21.74,21.74,21.71,21.72,54400.0,17.6552,17.6552,17.6308,17.639,54400.0
2014-11-21 14:30:00,21.71,21.73,21.7,21.72,16800.0,17.6308,17.6471,17.6227,17.639,16800.0
2014-11-21 14:40:00,21.72,21.77,21.72,21.76,21200.0,17.639,17.6796,17.639,17.6714,21200.0
2014-11-21 14:50:00,21.77,21.79,21.75,21.79,21200.0,17.6796,17.6958,17.6633,17.6958,21200.0
2014-11-21 15:00:00,21.79,21.8,21.78,21.78,36200.0,17.6958,17.7039,17.6877,17.6877,36200.0
2014-11-21 15:10:00,21.78,21.82,21.78,21.81,42000.0,17.6877,17.7202,17.6877,17.712,42000.0
2014-11-21 15:20:00,21.81,21.84,21.79,21.84,52200.0,17.712,17.7364,17.6958,17.7364,52200.0
2014-11-21 15:30:00,21.84,21.86,21.83,21.84,86600.0,17.7364,17.7526,17.7283,17.7364,86600.0
2014-11-21 15:40:00,21.83,21.84,21.8,21.82,53800.0,17.7283,17.7364,17.7039,17.7202,53800.0
2014-11-21 15:50:00,21.82,21.9,21.82,21.89,429400.0,17.7202,17.7851,17.7202,17.777,429400.0
2014-11-24 09:30:00,22.0,22.13,21.84,21.98,217600.0,17.8663,17.9719,17.7364,17.8501,217600.0
2014-11-24 09:40:00,21.97,21.97,21.82,21.85,38000.0,17.842,17.842,17.7202,17.7445,38000.0
2014-11-24 09:50:00,21.84,21.87,21.81,21.84,22600.0,17.7364,17.7608,17.712,17.7364,22600.0
2014-11-24 10:00:00,21.84,21.93,21.84,21.93,48800.0,17.7364,17.8095,17.7364,17.8095,48800.0
2014-11-24 10:10:00,21.93,21.98,21.93,21.98,33800.0,17.8095,17.8501,17.8095,17.8501,33800.0
2014-11-24 10:20:00,21.99,22.0,21.96,21.98,32200.0,17.8582,17.8663,17.8339,17.8501,32200.0
2014-11-24 10:30:00,21.98,21.99,21.91,21.93,26200.0,17.8501,17.8582,17.7933,17.8095,26200.0
2014-11-24 10:40:00,21.93,21.95,21.91,21.91,17200.0,17.8095,17.8257,17.7933,17.7933,17200.0
2014-11-24 10:50:00,21.91,21.93,21.9,21.92,36600.0,17.7933,17.8095,17.7851,17.8014,36600.0
2014-11-24 11:00:00,21.93,21.93,21.9,21.9,29800.0,17.8095,17.8095,17.7851,17.7851,29800.0
2014-11-24 11:10:00,21.9,21.92,21.89,21.91,28600.0,17.7851,17.8014,17.777,17.7933,28600.0
2014-11-24 11:20:00,21.91,21.91,21.85,21.88,33200.0,17.7933,17.7933,17.7445,17.7689,33200.0
2014-11-24 11:30:00,21.88,21.89,21.86,21.89,33600.0,17.7689,17.777,17.7526,17.777,33600.0
2014-11-24 11:40:00,21.89,21.94,21.86,21.94,27000.0,17.777,17.8176,17.7526,17.8176,27000.0
2014-11-24 11:50:00,21.95,21.96,21.93,21.95,21800.0,17.8257,17.8339,17.8095,17.8257,21800.0
2014-11-24 12:00:00,21.96,21.98,21.95,21.98,22200.0,17.8339,17.8501,17.8257,17.8501,22200.0
2014-11-24 12:10:00,21.97,22.0,21.97,21.98,26400.0,17.842,17.8663,17.842,17.8501,26400.0
2014-11-24 12:20:00,21.97,22.0,21.97,22.0,16600.0,17.842,17.8663,17.842,17.8663,16600.0
2014-11-24 12:30:00,22.0,22.0,21.99,22.0,23200.0,17.8663,17.8663,17.8582,17.8663,23200.0
2014-11-24 12:40:00,21.99,21.99,21.97,21.98,28600.0,17.8582,17.8582,17.842,17.8501,28600.0
2014-11-24 12:50:00,21.98,21.99,21.92,21.94,33400.0,17.8501,17.8582,17.8014,17.8176,33400.0
2014-11-24 13:00:00,21.93,21.97,21.93,21.97,23000.0,17.8095,17.842,17.8095,17.842,23000.0
2014-11-24 13:10:00,21.97,22.03,21.97,22.03,48600.0,17.842,17.8907,17.842,17.8907,48600.0
2014-11-24 13:20:00,22.03,22.04,22.01,22.01,18600.0,17.8907,17.8988,17.8745,17.8745,18600.0
2014-11-24 13:30:00,22.01,22.03,22.0,22.03,47000.0,17.8745,17.8907,17.8663,17.8907,47000.0
2014-11-24 13:40:00,22.03,22.03,21.99,22.0,32400.0,17.8907,17.8907,17.8582,17.8663,32400.0
2014-11-24 13:50:00,22.0,22.02,21.99,22.02,24800.0,17.8663,17.8826,17.8582,17.8826,24800.0
2014-11-24 14:00:00,22.01,22.04,22.0,22.02,71000.0,17.8745,17.8988,17.8663,17.8826,71000.0
2014-11-24 14:10:00,22.02,22.03,22.0,22.0,24200.0,17.8826,17.8907,17.8663,17.8663,24200.0
2014-11-24 14:20:00,22.0,22.03,21.99,22.03,31400.0,17.8663,17.8907,17.8582,17.8907,31400.0
2014-11-24 14:30:00,22.03,22.03,21.99,22.02,43400.0,17.8907,17.8907,17.8582,17.8826,43400.0
2014-11-24 14:40:00,22.02,22.04,22.0,22.03,122200.0,17.8826,17.8988,17.8663,17.8907,122200.0
2014-11-24 14:50:00,22.03,22.05,22.02,22.03,118400.0,17.8907,17.9069,17.8826,17.8907,118400.0
2014-11-24 15:00:00,22.03,22.08,22.03,22.07,100400.0,17.8907,17.9313,17.8907,17.9232,100400.0
2014-11-24 15:10:00,22.07,22.07,22.05,22.07,142600.0,17.9232,17.9232,17.9069,17.9232,142600.0
2014-11-24 15:20:00,22.07,22.08,22.05,22.07,109000.0,17.9232,17.9313,17.9069,17.9232,109000.0
2014-11-24 15:30:00,22.07,22.07,22.01,22.02,176000.0,17.9232,17.9232,17.8745,17.8826,176000.0
2014-11-24 15:40:00,22.02,22.04,22.0,22.02,205600.0,17.8826,17.8988,17.8663,17.8826,205600.0
2014-11-24 15:50:00,22.01,22.05,22.0,22.03,405000.0,17.8745,17.9069,17.8663,17.8907,405000.0
2014-11-25 09:30:00,22.15,22.2,22.1,22.15,152200.0,17.9882,18.0288,17.9476,17.9882,152200.0
2014-11-25 09:40:00,22.15,22.15,22.08,22.09,63800.0,17.9882,17.9882,17.9313,17.9394,63800.0
2014-11-25 09:50:00,22.1,22.11,22.05,22.08,82000.0,17.9476,17.9557,17.9069,17.9313,82000.0
2014-11-25 10:00:00,22.08,22.1,21.99,22.04,162800.0,17.9313,17.9476,17.8582,17.8988,162800.0
2014-11-25 10:10:00,22.04,22.06,22.0,22.02,76200.0,17.8988,17.9151,17.8663,17.8826,76200.0
2014-11-25 10:20:00,22.02,22.07,22.0,22.05,32800.0,17.8826,17.9232,17.8663,17.9069,32800.0
2014-11-25 10:30:00,22.05,22.06,22.01,22.04,34000.0,17.9069,17.9151,17.8745,17.8988,34000.0
2014-11-25 10:40:00,22.04,22.07,22.04,22.05,99400.0,17.8988,17.9232,17.8988,17.9069,99400.0
2014-11-25 10:50:00,22.05,22.07,21.98,21.99,40600.0,17.9069,17.9232,17.8501,17.8582,40600.0
2014-11-25 11:00:00,21.99,22.05,21.99,22.03,61400.0,17.8582,17.9069,17.8582,17.8907,61400.0
2014-11-25 11:10:00,22.04,22.04,22.0,22.03,25000.0,17.8988,17.8988,17.8663,17.8907,25000.0
2014-11-25 11:20:00,22.03,22.04,22.0,22.0,26800.0,17.8907,17.8988,17.8663,17.8663,26800.0
2014-11-25 11:30:00,22.0,22.04,21.99,22.01,31000.0,17.8663,17.8988,17.8582,17.8745,31000.0
2014-11-25 11:40:00,22.0,22.02,22.0,22.02,29800.0,17.8663,17.8826,17.8663,17.8826,29800.0
2014-11-25 11:50:00,22.01,22.02,22.0,22.01,19000.0,17.8745,17.8826,17.8663,17.8745,19000.0
2014-11-25 12:00:00,22.02,22.03,22.0,22.02,19200.0,17.8826,17.8907,17.8663,17.8826,19200.0
2014-11-25 12:10:00,22.02,22.02,21.99,21.99,26200.0,17.8826,17.8826,17.8582,17.8582,26200.0
2014-11-25 12:20:00,21.99,22.0,21.98,21.99,23600.0,17.8582,17.8663,17.8501,17.8582,23600.0
2014-11-25 12:30:00,22.0,22.05,21.99,22.05,74000.0,17.8663,17.9069,17.8582,17.9069,74000.0
2014-11-25 12:40:00,22.06,22.1,22.05,22.09,21600.0,17.9151,17.9476,17.9069,17.9394,21600.0
2014-11-25 12:50:00,22.08,22.08,22.06,22.06,10800.0,17.9313,17.9313,17.9151,17.9151,10800.0
2014-11-25 13:00:00,22.06,22.06,22.0,22.02,18200.0,17.9151,17.9151,17.8663,17.8826,18200.0
2014-11-25 13:10:00,22.01,22.02,22.0,22.0,15600.0,17.8745,17.8826,17.8663,17.8663,15600.0
2014-11-25 13:20:00,22.0,22.04,22.0,22.02,44800.0,17.8663,17.8988,17.8663,17.8826,44800.0
2014-11-25 13:30:00,22.02,22.03,22.0,22.01,34400.0,17.8826,17.8907,17.8663,17.8745,34400.0
2014-11-25 13:40:00,22.0,22.04,22.0,22.01,24200.0,17.8663,17.8988,17.8663,17.8745,24200.0
2014-11-25 13:50:00,22.01,22.02,22.0,22.01,21000.0,17.8745,17.8826,17.8663,17.8745,21000.0
2014-11-25 14:00:00,22.01,22.04,22.0,22.03,23000.0,17.8745,17.8988,17.8663,17.8907,23000.0
2014-11-25 14:10:00,22.03,22.04,22.02,22.03,42400.0,17.8907,17.8988,17.8826,17.8907,42400.0
2014-11-25 14:20:00,22.03,22.04,22.0,22.02,22600.0,17.8907,17.8988,17.8663,17.8826,22600.0
2014-11-25 14:30:00,22.02,22.02,22.0,22.02,41000.0,17.8826,17.8826,17.8663,17.8826,41000.0
2014-11-25 14:40:00,22.02,22.03,21.97,21.98,39400.0,17.8826,17.8907,17.842,17.8501,39400.0
2014-11-25 14:50:00,21.97,21.99,21.96,21.98,31600.0,17.842,17.8582,17.8339,17.8501,31600.0
2014-11-25 15:00:00,21.98,22.0,21.96,21.99,72200.0,17.8501,17.8663,17.8339,17.8582,72200.0
2014-11-25 15:10:00,21.99,22.02,21.99,22.01,120000.0,17.8582,17.8826,17.8582,17.8745,120000.0
2014-11-25 15:20:00,22.02,22.05,22.01,22.05,85600.0,17.8826,17.9069,17.8745,17.9069,85600.0
2014-11-25 15:30:00,22.05,22.06,22.03,22.03,109200.0,17.9069,17.9151,17.8907,17.8907,109200.0
2014-11-25 15:40:00,22.03,22.06,22.03,22.04,134200.0,17.8907,17.9151,17.8907,17.8988,134200.0
2014-11-25 15:50:00,22.05,22.08,22.04,22.06,369400.0,17.9069,17.9313,17.8988,17.9151,369400.0
2014-11-26 09:30:00,22.03,22.24,22.03,22.24,107400.0,17.8907,18.0612,17.8907,18.0612,107400.0
2014-11-26 09:40:00,22.24,22.34,22.24,22.33,181800.0,18.0612,18.1425,18.0612,18.1343,181800.0
2014-11-26 09:50:00,22.34,22.4,22.34,22.36,72000.0,18.1425,18.1912,18.1425,18.1587,72000.0
2014-11-26 10:00:00,22.36,22.41,22.34,22.41,53800.0,18.1587,18.1993,18.1425,18.1993,53800.0
2014-11-26 10:10:00,22.41,22.5,22.4,22.48,82600.0,18.1993,18.2724,18.1912,18.2562,82600.0
2014-11-26 10:20:00,22.48,22.48,22.42,22.42,43600.0,18.2562,18.2562,18.2074,18.2074,43600.0
2014-11-26 10:30:00,22.43,22.46,22.4,22.45,58000.0,18.2155,18.2399,18.1912,18.2318,58000.0
2014-11-26 10:40:00,22.43,22.45,22.42,22.43,59000.0,18.2155,18.2318,18.2074,18.2155,59000.0
2014-11-26 10:50:00,22.43,22.43,22.4,22.42,50400.0,18.2155,18.2155,18.1912,18.2074,50400.0
2014-11-26 11:00:00,22.42,22.44,22.41,22.42,46400.0,18.2074,18.2237,18.1993,18.2074,46400.0
2014-11-26 11:10:00,22.42,22.43,22.36,22.38,72800.0,18.2074,18.2155,18.1587,18.1749,72800.0
2014-11-26 11:20:00,22.38,22.43,22.38,22.43,66600.0,18.1749,18.2155,18.1749,18.2155,66600.0
2014-11-26 11:30:00,22.43,22.46,22.41,22.46,70000.0,18.2155,18.2399,18.1993,18.2399,70000.0
2014-11-26 11:40:00,22.46,22.51,22.43,22.51,78200.0,18.2399,18.2805,18.2155,18.2805,78200.0
2014-11-26 11:50:00,22.51,22.52,22.49,22.5,25400.0,18.2805,18.2886,18.2643,18.2724,25400.0
2014-11-26 12:00:00,22.49,22.55,22.49,22.55,96400.0,18.2643,18.313,18.2643,18.313,96400.0
2014-11-26 12:10:00,22.55,22.55,22.47,22.48,92000.0,18.313,18.313,18.248,18.2562,92000.0
2014-11-26 12:20:00,22.48,22.48,22.45,22.46,20200.0,18.2562,18.2562,18.2318,18.2399,20200.0
2014-11-26 12:30:00,22.46,22.47,22.45,22.46,39800.0,18.2399,18.248,18.2318,18.2399,39800.0
2014-11-26 12:40:00,22.46,22.49,22.46,22.48,44400.0,18.2399,18.2643,18.2399,18.2562,44400.0
2014-11-26 12:50:00,22.48,22.49,22.46,22.46,18400.0,18.2562,18.2643,18.2399,18.2399,18400.0
2014-11-26 13:00:00,22.46,22.46,22.43,22.44,25600.0,18.2399,18.2399,18.2155,18.2237,25600.0
2014-11-26 13:10:00,22.45,22.47,22.44,22.46,24800.0,18.2318,18.248,18.2237,18.2399,24800.0
2014-11-26 13:20:00,22.47,22.49,22.47,22.49,33800.0,18.248,18.2643,18.248,18.2643,33800.0
2014-11-26 13:30:00,22.49,22.49,22.47,22.48,31200.0,18.2643,18.2643,18.248,18.2562,31200.0
2014-11-26 13:40:00,22.48,22.5,22.48,22.48,66000.0,18.2562,18.2724,18.2562,18.2562,66000.0
2014-11-26 13:50:00,22.48,22.52,22.47,22.52,57400.0,18.2562,18.2886,18.248,18.2886,57400.0
2014-11-26 14:00:00,22.52,22.52,22.47,22.47,51000.0,18.2886,18.2886,18.248,18.248,51000.0
2014-11-26 14:10:00,22.47,22.47,22.42,22.44,43800.0,18.248,18.248,18.2074,18.2237,43800.0
2014-11-26 14:20:00,22.44,22.45,22.42,22.42,47600.0,18.2237,18.2318,18.2074,18.2074,47600.0
2014-11-26 14:30:00,22.43,22.43,22.41,22.42,33000.0,18.2155,18.2155,18.1993,18.2074,33000.0
2014-11-26 14:40:00,22.42,22.45,22.41,22.45,45600.0,18.2074,18.2318,18.1993,18.2318,45600.0
2014-11-26 14:50:00,22.45,22.47,22.45,22.47,35200.0,18.2318,18.248,18.2318,18.248,35200.0
2014-11-26 15:00:00,22.47,22.5,22.46,22.48,36400.0,18.248,18.2724,18.2399,18.2562,36400.0
2014-11-26 15:10:00,22.48,22.48,22.46,22.48,55600.0,18.2562,18.2562,18.2399,18.2562,55600.0
2014-11-26 15:20:00,22.48,22.48,22.47,22.48,58200.0,18.2562,18.2562,18.248,18.2562,58200.0
2014-11-26 15:30:00,22.48,22.48,22.46,22.47,61600.0,18.2562,18.2562,18.2399,18.248,61600.0
2014-11-26 15:40:00,22.47,22.51,22.46,22.5,80200.0,18.248,18.2805,18.2399,18.2724,80200.0
2014-11-26 15:50:00,22.5,22.54,22.5,22.53,186200.0,18.2724,18.3049,18.2724,18.2968,186200.0
2014-11-28 09:30:00,22.6,22.61,22.38,22.38,111200.0,18.3536,18.3617,18.1749,18.1749,111200.0
2014-11-28 09:40:00,22.38,22.5,22.36,22.42,56200.0,18.1749,18.2724,18.1587,18.2074,56200.0
2014-11-28 09:50:00,22.43,22.46,22.42,22.45,92200.0,18.2155,18.2399,18.2074,18.2318,92200.0
2014-11-28 10:00:00,22.46,22.49,22.43,22.48,84800.0,18.2399,18.2643,18.2155,18.2562,84800.0
2014-11-28 10:10:00,22.49,22.55,22.48,22.55,45400.0,18.2643,18.313,18.2562,18.313,45400.0
2014-11-28 10:20:00,22.54,22.59,22.52,22.58,40400.0,18.3049,18.3455,18.2886,18.3374,40400.0
2014-11-28 10:30:00,22.58,22.62,22.55,22.57,58000.0,18.3374,18.3698,18.313,18.3292,58000.0
2014-11-28 10:40:00,22.56,22.58,22.53,22.53,28600.0,18.3211,18.3374,18.2968,18.2968,28600.0
2014-11-28 10:50:00,22.53,22.57,22.5,22.57,32000.0,18.2968,18.3292,18.2724,18.3292,32000.0
2014-11-28 11:00:00,22.56,22.58,22.52,22.52,26400.0,18.3211,18.3374,18.2886,18.2886,26400.0
2014-11-28 11:10:00,22.52,22.55,22.52,22.53,27200.0,18.2886,18.313,18.2886,18.2968,27200.0
2014-11-28 11:20:00,22.53,22.59,22.53,22.57,31200.0,18.2968,18.3455,18.2968,18.3292,31200.0
2014-11-28 11:30:00,22.57,22.62,22.57,22.62,27200.0,18.3292,18.3698,18.3292,18.3698,27200.0
2014-11-28 11:40:00,22.61,22.64,22.59,22.6,39800.0,18.3617,18.3861,18.3455,18.3536,39800.0
2014-11-28 11:50:00,22.61,22.61,22.58,22.59,41000.0,18.3617,18.3617,18.3374,18.3455,41000.0
2014-11-28 12:00:00,22.59,22.61,22.56,22.56,50400.0,18.3455,18.3617,18.3211,18.3211,50400.0
2014-11-28 12:10:00,22.56,22.64,22.56,22.62,52800.0,18.3211,18.3861,18.3211,18.3698,52800.0
2014-11-28 12:20:00,22.62,22.63,22.59,22.59,32400.0,18.3698,18.378,18.3455,18.3455,32400.0
2014-11-28 12:30:00,22.59,22.61,22.56,22.57,35000.0,18.3455,18.3617,18.3211,18.3292,35000.0
2014-11-28 12:40:00,22.57,22.59,22.55,22.59,47200.0,18.3292,18.3455,18.313,18.3455,47200.0
2014-11-28 12:50:00,22.58,22.59,22.54,22.58,128800.0,18.3374,18.3455,18.3049,18.3374,128800.0
2014-12-01 09:30:00,22.53,22.64,22.49,22.57,72400.0,18.2968,18.3861,18.2643,18.3292,72400.0
2014-12-01 09:40:00,22.56,22.68,22.51,22.63,368400.0,18.3211,18.4186,18.2805,18.378,368400.0
2014-12-01 09:50:00,22.63,22.65,22.59,22.64,165400.0,18.378,18.3942,18.3455,18.3861,165400.0
2014-12-01 10:00:00,22.65,22.7,22.63,22.69,37400.0,18.3942,18.4348,18.378,18.4267,37400.0
2014-12-01 10:10:00,22.68,22.79,22.66,22.72,62400.0,18.4186,18.5079,18.4023,18.4511,62400.0
2014-12-01 10:20:00,22.72,22.75,22.71,22.74,66600.0,18.4511,18.4754,18.4429,18.4673,66600.0
2014-12-01 10:30:00,22.75,22.77,22.71,22.72,67600.0,18.4754,18.4917,18.4429,18.4511,67600.0
2014-12-01 10:40:00,22.72,22.72,22.61,22.64,257200.0,18.4511,18.4511,18.3617,18.3861,257200.0
2014-12-01 10:50:00,22.64,22.64,22.46,22.47,65800.0,18.3861,18.3861,18.2399,18.248,65800.0
2014-12-01 11:00:00,22.47,22.52,22.46,22.48,84400.0,18.248,18.2886,18.2399,18.2562,84400.0
2014-12-01 11:10:00,22.49,22.52,22.47,22.5,103200.0,18.2643,18.2886,18.248,18.2724,103200.0
2014-12-01 11:20:00,22.5,22.55,22.5,22.55,55800.0,18.2724,18.313,18.2724,18.313,55800.0
2014-12-01 11:30:00,22.55,22.59,22.52,22.52,39600.0,18.313,18.3455,18.2886,18.2886,39600.0
2014-12-01 11:40:00,22.51,22.57,22.5,22.53,67600.0,18.2805,18.3292,18.2724,18.2968,67600.0
2014-12-01 11:50:00,22.53,22.53,22.47,22.48,27200.0,18.2968,18.2968,18.248,18.2562,27200.0
2014-12-01 12:00:00,22.48,22.48,22.42,22.43,37600.0,18.2562,18.2562,18.2074,18.2155,37600.0
2014-12-01 12:10:00,22.43,22.48,22.4,22.48,33400.0,18.2155,18.2562,18.1912,18.2562,33400.0
2014-12-01 12:20:00,22.49,22.56,22.47,22.48,35200.0,18.2643,18.3211,18.248,18.2562,35200.0
2014-12-01 12:30:00,22.48,22.49,22.45,22.46,28800.0,18.2562,18.2643,18.2318,18.2399,28800.0
2014-12-01 12:40:00,22.46,22.46,22.42,22.43,36200.0,18.2399,18.2399,18.2074,18.2155,36200.0
2014-12-01 12:50:00,22.42,22.47,22.4,22.46,31000.0,18.2074,18.248,18.1912,18.2399,31000.0
2014-12-01 13:00:00,22.46,22.5,22.46,22.49,33400.0,18.2399,18.2724,18.2399,18.2643,33400.0
2014-12-01 13:10:00,22.49,22.5,22.46,22.48,18200.0,18.2643,18.2724,18.2399,18.2562,18200.0
2014-12-01 13:20:00,22.47,22.5,22.46,22.49,41200.0,18.248,18.2724,18.2399,18.2643,41200.0
2014-12-01 13:30:00,22.5,22.5,22.47,22.48,25200.0,18.2724,18.2724,18.248,18.2562,25200.0
2014-12-01 13:40:00,22.49,22.49,22.45,22.47,38200.0,18.2643,18.2643,18.2318,18.248,38200.0
2014-12-01 13:50:00,22.48,22.49,22.43,22.45,27000.0,18.2562,18.2643,18.2155,18.2318,27000.0
2014-12-01 14:00:00,22.45,22.46,22.41,22.42,28000.0,18.2318,18.2399,18.1993,18.2074,28000.0
2014-12-01 14:10:00,22.42,22.42,22.34,22.34,51800.0,18.2074,18.2074,18.1425,18.1425,51800.0
2014-12-01 14:20:00,22.35,22.38,22.33,22.33,40600.0,18.1506,18.1749,18.1343,18.1343,40600.0
2014-12-01 14:30:00,22.33,22.43,22.33,22.42,44400.0,18.1343,18.2155,18.1343,18.2074,44400.0
2014-12-01 14:40:00,22.42,22.43,22.4,22.41,35000.0,18.2074,18.2155,18.1912,18.1993,35000.0
2014-12-01 14:50:00,22.41,22.42,22.38,22.4,46000.0,18.1993,18.2074,18.1749,18.1912,46000.0
2014-12-01 15:00:00,22.4,22.45,22.4,22.42,89000.0,18.1912,18.2318,18.1912,18.2074,89000.0
2014-12-01 15:10:00,22.42,22.49,22.42,22.48,110400.0,18.2074,18.2643,18.2074,18.2562,110400.0
2014-12-01 15:20:00,22.48,22.49,22.44,22.45,80400.0,18.2562,18.2643,18.2237,18.2318,80400.0
2014-12-01 15:30:00,22.45,22.46,22.39,22.4,160400.0,18.2318,18.2399,18.1831,18.1912,160400.0
2014-12-01 15:40:00,22.4,22.42,22.37,22.39,122600.0,18.1912,18.2074,18.1668,18.1831,122600.0
2014-12-01 15:50:00,22.38,22.39,22.34,22.37,224800.0,18.1749,18.1831,18.1425,18.1668,224800.0
2014-12-02 09:30:00,22.34,22.36,22.2,22.28,343800.0,18.1425,18.1587,18.0288,18.0937,343800.0
2014-12-02 09:40:00,22.27,22.3,22.17,22.17,200800.0,18.0856,18.11,18.0044,18.0044,200800.0
2014-12-02 09:50:00,22.17,22.17,22.1,22.1,121200.0,18.0044,18.0044,17.9476,17.9476,121200.0
2014-12-02 10:00:00,22.1,22.16,22.08,22.15,114000.0,17.9476,17.9963,17.9313,17.9882,114000.0
2014-12-02 10:10:00,22.15,22.16,22.09,22.09,88600.0,17.9882,17.9963,17.9394,17.9394,88600.0
2014-12-02 10:20:00,22.09,22.11,22.05,22.1,62600.0,17.9394,17.9557,17.9069,17.9476,62600.0
2014-12-02 10:30:00,22.1,22.18,22.09,22.15,75000.0,17.9476,18.0125,17.9394,17.9882,75000.0
2014-12-02 10:40:00,22.14,22.16,22.12,22.12,78400.0,17.98,17.9963,17.9638,17.9638,78400.0
2014-12-02 10:50:00,22.11,22.13,22.09,22.13,46400.0,17.9557,17.9719,17.9394,17.9719,46400.0
2014-12-02 11:00:00,22.13,22.15,22.1,22.11,71200.0,17.9719,17.9882,17.9476,17.9557,71200.0
2014-12-02 11:10:00,22.11,22.14,22.1,22.11,42200.0,17.9557,17.98,17.9476,17.9557,42200.0
2014-12-02 11:20:00,22.1,22.11,22.06,22.1,61200.0,17.9476,17.9557,17.9151,17.9476,61200.0
2014-12-02 11:30:00,22.1,22.1,22.02,22.03,78400.0,17.9476,17.9476,17.8826,17.8907,78400.0
2014-12-02 11:40:00,22.03,22.07,22.01,22.07,82400.0,17.8907,17.9232,17.8745,17.9232,82400.0
2014-12-02 11:50:00,22.07,22.11,22.06,22.09,41600.0,17.9232,17.9557,17.9151,17.9394,41600.0
2014-12-02 12:00:00,22.09,22.11,22.05,22.1,38400.0,17.9394,17.9557,17.9069,17.9476,38400.0
2014-12-02 12:10:00,22.1,22.11,22.08,22.1,54800.0,17.9476,17.9557,17.9313,17.9476,54800.0
2014-12-02 12:20:00,22.1,22.1,22.07,22.07,42200.0,17.9476,17.9476,17.9232,17.9232,42200.0
2014-12-02 12:30:00,22.07,22.1,22.06,22.09,43800.0,17.9232,17.9476,17.9151,17.9394,43800.0
2014-12-02 12:40:00,22.08,22.11,22.08,22.1,33000.0,17.9313,17.9557,17.9313,17.9476,33000.0
2014-12-02 12:50:00,22.1,22.13,22.09,22.13,47400.0,17.9476,17.9719,17.9394,17.9719,47400.0
2014-12-02 13:00:00,22.13,22.14,22.1,22.12,91600.0,17.9719,17.98,17.9476,17.9638,91600.0
2014-12-02 13:10:00,22.11,22.13,22.11,22.11,30200.0,17.9557,17.9719,17.9557,17.9557,30200.0
2014-12-02 13:20:00,22.11,22.15,22.11,22.14,93200.0,17.9557,17.9882,17.9557,17.98,93200.0
2014-12-02 13:30:00,22.14,22.18,22.13,22.18,228600.0,17.98,18.0125,17.9719,18.0125,228600.0
2014-12-02 13:40:00,22.18,22.24,22.17,22.21,34800.0,18.0125,18.0612,18.0044,18.0369,34800.0
2014-12-02 13:50:00,22.21,22.21,22.17,22.2,31800.0,18.0369,18.0369,18.0044,18.0288,31800.0
2014-12-02 14:00:00,22.2,22.23,22.19,22.2,37200.0,18.0288,18.0531,18.0206,18.0288,37200.0
2014-12-02 14:10:00,22.19,22.22,22.16,22.17,36400.0,18.0206,18.045,17.9963,18.0044,36400.0
2014-12-02 14:20:00,22.18,22.21,22.18,22.19,48200.0,18.0125,18.0369,18.0125,18.0206,48200.0
2014-12-02 14:30:00,22.19,22.23,22.18,22.23,44000.0,18.0206,18.0531,18.0125,18.0531,44000.0
2014-12-02 14:40:00,22.23,22.29,22.22,22.29,50000.0,18.0531,18.1019,18.045,18.1019,50000.0
2014-12-02 14:50:00,22.29,22.33,22.28,22.32,77400.0,18.1019,18.1343,18.0937,18.1262,77400.0
2014-12-02 15:00:00,22.32,22.34,22.28,22.3,71200.0,18.1262,18.1425,18.0937,18.11,71200.0
2014-12-02 15:10:00,22.29,22.31,22.29,22.3,54000.0,18.1019,18.1181,18.1019,18.11,54000.0
2014-12-02 15:20:00,22.29,22.3,22.25,22.3,71200.0,18.1019,18.11,18.0694,18.11,71200.0
2014-12-02 15:30:00,22.3,22.3,22.27,22.29,89600.0,18.11,18.11,18.0856,18.1019,89600.0
2014-12-02 15:40:00,22.29,22.3,22.27,22.3,104200.0,18.1019,18.11,18.0856,18.11,104200.0
2014-12-02 15:50:00,22.3,22.33,22.3,22.33,340800.0,18.11,18.1343,18.11,18.1343,340800.0
2014-12-03 09:30:00,22.48,22.81,22.47,22.8,439600.0,18.2562,18.5241,18.248,18.516,439600.0
2014-12-03 09:40:00,22.79,22.92,22.77,22.92,232400.0,18.5079,18.6135,18.4917,18.6135,232400.0
2014-12-03 09:50:00,22.92,23.0,22.91,22.96,167000.0,18.6135,18.6784,18.6054,18.646,167000.0
2014-12-03 10:00:00,22.98,22.99,22.82,22.83,103800.0,18.6622,18.6703,18.5323,18.5404,103800.0
2014-12-03 10:10:00,22.83,22.94,22.83,22.9,223200.0,18.5404,18.6297,18.5404,18.5972,223200.0
2014-12-03 10:20:00,22.9,22.98,22.86,22.95,113600.0,18.5972,18.6622,18.5648,18.6378,113600.0
2014-12-03 10:30:00,22.96,22.99,22.93,22.97,65000.0,18.646,18.6703,18.6216,18.6541,65000.0
2014-12-03 10:40:00,22.97,23.06,22.95,23.03,114000.0,18.6541,18.7272,18.6378,18.7028,114000.0
2014-12-03 10:50:00,23.02,23.02,22.89,22.96,86200.0,18.6947,18.6947,18.5891,18.646,86200.0
2014-12-03 11:00:00,22.97,23.03,22.96,23.0,122400.0,18.6541,18.7028,18.646,18.6784,122400.0
2014-12-03 11:10:00,23.02,23.03,22.97,22.98,130000.0,18.6947,18.7028,18.6541,18.6622,130000.0
2014-12-03 11:20:00,22.99,23.0,22.93,22.94,176400.0,18.6703,18.6784,18.6216,18.6297,176400.0
2014-12-03 11:30:00,22.94,23.0,22.94,23.0,85600.0,18.6297,18.6784,18.6297,18.6784,85600.0
2014-12-03 11:40:00,23.0,23.07,22.99,23.01,157800.0,18.6784,18.7353,18.6703,18.6866,157800.0
2014-12-03 11:50:00,23.01,23.12,23.0,23.1,73600.0,18.6866,18.7759,18.6784,18.7597,73600.0
2014-12-03 12:00:00,23.1,23.13,23.08,23.12,82200.0,18.7597,18.784,18.7434,18.7759,82200.0
2014-12-03 12:10:00,23.11,23.13,23.09,23.11,51800.0,18.7678,18.784,18.7515,18.7678,51800.0
2014-12-03 12:20:00,23.11,23.13,23.06,23.07,48400.0,18.7678,18.784,18.7272,18.7353,48400.0
2014-12-03 12:30:00,23.07,23.1,23.06,23.07,31400.0,18.7353,18.7597,18.7272,18.7353,31400.0
2014-12-03 12:40:00,23.06,23.08,23.05,23.08,29600.0,18.7272,18.7434,18.7191,18.7434,29600.0
2014-12-03 12:50:00,23.08,23.09,23.06,23.08,32600.0,18.7434,18.7515,18.7272,18.7434,32600.0
2014-12-03 13:00:00,23.09,23.12,23.09,23.11,122000.0,18.7515,18.7759,18.7515,18.7678,122000.0
2014-12-03 13:10:00,23.12,23.2,23.12,23.2,56200.0,18.7759,18.8409,18.7759,18.8409,56200.0
2014-12-03 13:20:00,23.2,23.22,23.18,23.21,58000.0,18.8409,18.8571,18.8246,18.849,58000.0
2014-12-03 13:30:00,23.21,23.25,23.21,23.24,88800.0,18.849,18.8815,18.849,18.8734,88800.0
2014-12-03 13:40:00,23.24,23.25,23.23,23.25,62000.0,18.8734,18.8815,18.8652,18.8815,62000.0
2014-12-03 13:50:00,23.25,23.26,23.22,23.26,69800.0,18.8815,18.8896,18.8571,18.8896,69800.0
2014-12-03 14:00:00,23.26,23.3,23.25,23.3,124800.0,18.8896,18.9221,18.8815,18.9221,124800.0
2014-12-03 14:10:00,23.3,23.32,23.28,23.32,61000.0,18.9221,18.9383,18.9058,18.9383,61000.0
2014-12-03 14:20:00,23.32,23.37,23.32,23.36,86200.0,18.9383,18.9789,18.9383,18.9708,86200.0
2014-12-03 14:30:00,23.36,23.36,23.33,23.34,63200.0,18.9708,18.9708,18.9464,18.9546,63200.0
2014-12-03 14:40:00,23.34,23.35,23.33,23.34,149000.0,18.9546,18.9627,18.9464,18.9546,149000.0
2014-12-03 14:50:00,23.34,23.35,23.34,23.35,111000.0,18.9546,18.9627,18.9546,18.9627,111000.0
2014-12-03 15:00:00,23.35,23.35,23.29,23.33,185800.0,18.9627,18.9627,18.914,18.9464,185800.0
2014-12-03 15:10:00,23.34,23.36,23.33,23.33,69000.0,18.9546,18.9708,18.9464,18.9464,69000.0
2014-12-03 15:20:00,23.33,23.33,23.31,23.33,111600.0,18.9464,18.9464,18.9302,18.9464,111600.0
2014-12-03 15:30:00,23.33,23.38,23.33,23.36,156000.0,18.9464,18.987,18.9464,18.9708,156000.0
2014-12-03 15:40:00,23.37,23.38,23.35,23.36,147600.0,18.9789,18.987,18.9627,18.9708,147600.0
2014-12-03 15:50:00,23.36,23.36,23.29,23.3,252800.0,18.9708,18.9708,18.914,18.9221,252800.0
2014-12-04 09:30:00,23.31,23.31,23.1,23.13,125600.0,18.9302,18.9302,18.7597,18.784,125600.0
2014-12-04 09:40:00,23.13,23.24,23.09,23.2,140600.0,18.784,18.8734,18.7515,18.8409,140600.0
2014-12-04 09:50:00,23.19,23.2,23.08,23.08,74600.0,18.8327,18.8409,18.7434,18.7434,74600.0
2014-12-04 10:00:00,23.09,23.24,23.09,23.19,41400.0,18.7515,18.8734,18.7515,18.8327,41400.0
2014-12-04 10:10:00,23.2,23.21,23.14,23.16,34000.0,18.8409,18.849,18.7921,18.8084,34000.0
2014-12-04 10:20:00,23.17,23.18,23.14,23.14,30000.0,18.8165,18.8246,18.7921,18.7921,30000.0
2014-12-04 10:30:00,23.14,23.16,23.11,23.13,65600.0,18.7921,18.8084,18.7678,18.784,65600.0
2014-12-04 10:40:00,23.13,23.13,23.01,23.02,76000.0,18.784,18.784,18.6866,18.6947,76000.0
2014-12-04 10:50:00,23.02,23.03,22.98,23.01,82600.0,18.6947,18.7028,18.6622,18.6866,82600.0
2014-12-04 11:00:00,23.01,23.06,23.0,23.04,64400.0,18.6866,18.7272,18.6784,18.7109,64400.0
2014-12-04 11:10:00,23.04,23.05,23.0,23.03,58000.0,18.7109,18.7191,18.6784,18.7028,58000.0
2014-12-04 11:20:00,23.02,23.02,22.94,22.95,70400.0,18.6947,18.6947,18.6297,18.6378,70400.0
2014-12-04 11:30:00,22.95,22.99,22.93,22.98,31400.0,18.6378,18.6703,18.6216,18.6622,31400.0
2014-12-04 11:40:00,22.98,23.04,22.98,23.03,38400.0,18.6622,18.7109,18.6622,18.7028,38400.0
2014-12-04 11:50:00,23.03,23.06,23.02,23.05,63600.0,18.7028,18.7272,18.6947,18.7191,63600.0
2014-12-04 12:00:00,23.05,23.06,23.03,23.04,31200.0,18.7191,18.7272,18.7028,18.7109,31200.0
2014-12-04 12:10:00,23.04,23.04,23.0,23.02,42000.0,18.7109,18.7109,18.6784,18.6947,42000.0
2014-12-04 12:20:00,23.0,23.02,22.97,22.97,41200.0,18.6784,18.6947,18.6541,18.6541,41200.0
2014-12-04 12:30:00,22.97,23.06,22.97,23.02,70000.0,18.6541,18.7272,18.6541,18.6947,70000.0
2014-12-04 12:40:00,23.04,23.06,23.0,23.0,37200.0,18.7109,18.7272,18.6784,18.6784,37200.0
2014-12-04 12:50:00,23.0,23.0,22.98,22.99,39400.0,18.6784,18.6784,18.6622,18.6703,39400.0
2014-12-04 13:00:00,22.99,23.03,22.98,23.02,55800.0,18.6703,18.7028,18.6622,18.6947,55800.0
2014-12-04 13:10:00,23.02,23.03,22.99,23.02,41000.0,18.6947,18.7028,18.6703,18.6947,41000.0
2014-12-04 13:20:00,23.02,23.02,22.99,23.0,56400.0,18.6947,18.6947,18.6703,18.6784,56400.0
2014-12-04 13:30:00,23.0,23.02,22.96,22.98,43200.0,18.6784,18.6947,18.646,18.6622,43200.0
2014-12-04 13:40:00,22.99,23.03,22.98,23.03,50400.0,18.6703,18.7028,18.6622,18.7028,50400.0
2014-12-04 13:50:00,23.03,23.04,23.03,23.04,37000.0,18.7028,18.7109,18.7028,18.7109,37000.0
2014-12-04 14:00:00,23.04,23.05,23.02,23.05,40400.0,18.7109,18.7191,18.6947,18.7191,40400.0
2014-12-04 14:10:00,23.05,23.07,23.04,23.04,56800.0,18.7191,18.7353,18.7109,18.7109,56800.0
2014-12-04 14:20:00,23.04,23.05,23.03,23.03,33200.0,18.7109,18.7191,18.7028,18.7028,33200.0
2014-12-04 14:30:00,23.03,23.04,23.01,23.03,45600.0,18.7028,18.7109,18.6866,18.7028,45600.0
2014-12-04 14:40:00,23.03,23.05,23.02,23.05,35800.0,18.7028,18.7191,18.6947,18.7191,35800.0
2014-12-04 14:50:00,23.04,23.04,23.0,23.01,45000.0,18.7109,18.7109,18.6784,18.6866,45000.0
2014-12-04 15:00:00,23.02,23.04,23.0,23.02,54800.0,18.6947,18.7109,18.6784,18.6947,54800.0
2014-12-04 15:10:00,23.02,23.02,22.97,22.98,91000.0,18.6947,18.6947,18.6541,18.6622,91000.0
2014-12-04 15:20:00,22.97,22.98,22.92,22.93,47000.0,18.6541,18.6622,18.6135,18.6216,47000.0
2014-12-04 15:30:00,22.93,23.0,22.93,22.99,73400.0,18.6216,18.6784,18.6216,18.6703,73400.0
2014-12-04 15:40:00,22.98,23.0,22.98,23.0,129200.0,18.6622,18.6784,18.6622,18.6784,129200.0
2014-12-04 15:50:00,23.0,23.02,23.0,23.0,268400.0,18.6784,18.6947,18.6784,18.6784,268400.0
2014-12-05 09:30:00,23.04,23.06,22.93,23.02,74800.0,18.7109,18.7272,18.6216,18.6947,74800.0
2014-12-05 09:40:00,23.04,23.04,22.97,23.04,40600.0,18.7109,18.7109,18.6541,18.7109,40600.0
2014-12-05 09:50:00,23.07,23.08,22.99,22.99,19400.0,18.7353,18.7434,18.6703,18.6703,19400.0
2014-12-05 10:00:00,22.99,23.05,22.96,23.03,38200.0,18.6703,18.7191,18.646,18.7028,38200.0
2014-12-05 10:10:00,23.03,23.1,23.03,23.1,29000.0,18.7028,18.7597,18.7028,18.7597,29000.0
2014-12-05 10:20:00,23.09,23.09,22.99,23.01,31200.0,18.7515,18.7515,18.6703,18.6866,31200.0
2014-12-05 10:30:00,23.0,23.04,23.0,23.0,31600.0,18.6784,18.7109,18.6784,18.6784,31600.0
2014-12-05 10:40:00,23.0,23.0,22.97,22.97,20200.0,18.6784,18.6784,18.6541,18.6541,20200.0
2014-12-05 10:50:00,22.97,22.99,22.96,22.99,28400.0,18.6541,18.6703,18.646,18.6703,28400.0
2014-12-05 11:00:00,23.0,23.0,22.99,23.0,27400.0,18.6784,18.6784,18.6703,18.6784,27400.0
2014-12-05 11:10:00,23.0,23.02,23.0,23.02,26400.0,18.6784,18.6947,18.6784,18.6947,26400.0
2014-12-05 11:20:00,23.02,23.05,23.02,23.04,26800.0,18.6947,18.7191,18.6947,18.7109,26800.0
2014-12-05 11:30:00,23.04,23.04,23.0,23.02,23800.0,18.7109,18.7109,18.6784,18.6947,23800.0
2014-12-05 11:40:00,23.02,23.02,22.99,23.0,23400.0,18.6947,18.6947,18.6703,18.6784,23400.0
2014-12-05 11:50:00,23.0,23.03,23.0,23.01,35400.0,18.6784,18.7028,18.6784,18.6866,35400.0
2014-12-05 12:00:00,23.02,23.02,23.0,23.02,40400.0,18.6947,18.6947,18.6784,18.6947,40400.0
2014-12-05 12:10:00,23.02,23.05,23.01,23.03,28600.0,18.6947,18.7191,18.6866,18.7028,28600.0
2014-12-05 12:20:00,23.03,23.04,23.0,23.02,22800.0,18.7028,18.7109,18.6784,18.6947,22800.0
2014-12-05 12:30:00,23.02,23.03,23.0,23.03,30200.0,18.6947,18.7028,18.6784,18.7028,30200.0
2014-12-05 12:40:00,23.03,23.09,23.03,23.07,25600.0,18.7028,18.7515,18.7028,18.7353,25600.0
2014-12-05 12:50:00,23.07,23.08,23.06,23.07,18600.0,18.7353,18.7434,18.7272,18.7353,18600.0
2014-12-05 13:00:00,23.08,23.11,23.07,23.09,26000.0,18.7434,18.7678,18.7353,18.7515,26000.0
2014-12-05 13:10:00,23.09,23.11,23.08,23.1,27000.0,18.7515,18.7678,18.7434,18.7597,27000.0
2014-12-05 13:20:00,23.1,23.11,23.08,23.09,17600.0,18.7597,18.7678,18.7434,18.7515,17600.0
2014-12-05 13:30:00,23.1,23.1,23.07,23.09,26400.0,18.7597,18.7597,18.7353,18.7515,26400.0
2014-12-05 13:40:00,23.09,23.11,23.08,23.11,18800.0,18.7515,18.7678,18.7434,18.7678,18800.0
2014-12-05 13:50:00,23.1,23.14,23.09,23.13,31200.0,18.7597,18.7921,18.7515,18.784,31200.0
2014-12-05 14:00:00,23.13,23.17,23.12,23.16,33600.0,18.784,18.8165,18.7759,18.8084,33600.0
2014-12-05 14:10:00,23.15,23.16,23.12,23.12,33800.0,18.8003,18.8084,18.7759,18.7759,33800.0
2014-12-05 14:20:00,23.12,23.14,23.11,23.13,25400.0,18.7759,18.7921,18.7678,18.784,25400.0
2014-12-05 14:30:00,23.13,23.13,23.08,23.09,39400.0,18.784,18.784,18.7434,18.7515,39400.0
2014-12-05 14:40:00,23.09,23.11,23.08,23.11,32600.0,18.7515,18.7678,18.7434,18.7678,32600.0
2014-12-05 14:50:00,23.11,23.13,23.09,23.1,46600.0,18.7678,18.784,18.7515,18.7597,46600.0
2014-12-05 15:00:00,23.1,23.13,23.07,23.12,54400.0,18.7597,18.784,18.7353,18.7759,54400.0
2014-12-05 15:10:00,23.12,23.14,23.11,23.14,48600.0,18.7759,18.7921,18.7678,18.7921,48600.0
2014-12-05 15:20:00,23.13,23.15,23.12,23.13,49600.0,18.784,18.8003,18.7759,18.784,49600.0
2014-12-05 15:30:00,23.14,23.15,23.11,23.14,74000.0,18.7921,18.8003,18.7678,18.7921,74000.0
2014-12-05 15:40:00,23.14,23.16,23.11,23.11,123600.0,18.7921,18.8084,18.7678,18.7678,123600.0
2014-12-05 15:50:00,23.11,23.16,23.1,23.15,190400.0,18.7678,18.8084,18.7597,18.8003,190400.0
2014-12-08 09:30:00,23.1,23.12,22.99,23.12,65600.0,18.7597,18.7759,18.6703,18.7759,65600.0
2014-12-08 09:40:00,23.11,23.16,23.09,23.12,31400.0,18.7678,18.8084,18.7515,18.7759,31400.0
2014-12-08 09:50:00,23.12,23.12,23.06,23.08,29200.0,18.7759,18.7759,18.7272,18.7434,29200.0
2014-12-08 10:00:00,23.09,23.1,23.06,23.09,37600.0,18.7515,18.7597,18.7272,18.7515,37600.0
2014-12-08 10:10:00,23.09,23.09,23.02,23.08,19400.0,18.7515,18.7515,18.6947,18.7434,19400.0
2014-12-08 10:20:00,23.07,23.1,23.06,23.09,36200.0,18.7353,18.7597,18.7272,18.7515,36200.0
2014-12-08 10:30:00,23.09,23.1,23.07,23.07,30600.0,18.7515,18.7597,18.7353,18.7353,30600.0
2014-12-08 10:40:00,23.07,23.09,23.05,23.08,23800.0,18.7353,18.7515,18.7191,18.7434,23800.0
2014-12-08 10:50:00,23.08,23.08,23.03,23.04,33600.0,18.7434,18.7434,18.7028,18.7109,33600.0
2014-12-08 11:00:00,23.04,23.04,23.0,23.01,18400.0,18.7109,18.7109,18.6784,18.6866,18400.0
2014-12-08 11:10:00,23.0,23.03,22.98,22.98,41800.0,18.6784,18.7028,18.6622,18.6622,41800.0
2014-12-08 11:20:00,22.99,23.0,22.88,22.9,57000.0,18.6703,18.6784,18.581,18.5972,57000.0
2014-12-08 11:30:00,22.91,22.93,22.85,22.86,30000.0,18.6054,18.6216,18.5566,18.5648,30000.0
2014-12-08 11:40:00,22.86,22.91,22.85,22.86,21400.0,18.5648,18.6054,18.5566,18.5648,21400.0
2014-12-08 11:50:00,22.86,22.9,22.84,22.86,37400.0,18.5648,18.5972,18.5485,18.5648,37400.0
2014-12-08 12:00:00,22.85,22.88,22.84,22.86,39000.0,18.5566,18.581,18.5485,18.5648,39000.0
2014-12-08 12:10:00,22.86,22.86,22.76,22.77,61600.0,18.5648,18.5648,18.4835,18.4917,61600.0
2014-12-08 12:20:00,22.78,22.78,22.7,22.71,116200.0,18.4998,18.4998,18.4348,18.4429,116200.0
2014-12-08 12:30:00,22.7,22.76,22.69,22.75,25000.0,18.4348,18.4835,18.4267,18.4754,25000.0
2014-12-08 12:40:00,22.75,22.8,22.74,22.78,34400.0,18.4754,18.516,18.4673,18.4998,34400.0
2014-12-08 12:50:00,22.78,22.79,22.73,22.73,30400.0,18.4998,18.5079,18.4592,18.4592,30400.0
2014-12-08 13:00:00,22.76,22.8,22.75,22.79,45600.0,18.4835,18.516,18.4754,18.5079,45600.0
2014-12-08 13:10:00,22.78,22.78,22.7,22.7,35400.0,18.4998,18.4998,18.4348,18.4348,35400.0
2014-12-08 13:20:00,22.7,22.7,22.65,22.67,30400.0,18.4348,18.4348,18.3942,18.4105,30400.0
2014-12-08 13:30:00,22.68,22.69,22.61,22.64,30000.0,18.4186,18.4267,18.3617,18.3861,30000.0
2014-12-08 13:40:00,22.64,22.65,22.6,22.63,41600.0,18.3861,18.3942,18.3536,18.378,41600.0
2014-12-08 13:50:00,22.63,22.66,22.6,22.6,31000.0,18.378,18.4023,18.3536,18.3536,31000.0
2014-12-08 14:00:00,22.59,22.61,22.57,22.6,56000.0,18.3455,18.3617,18.3292,18.3536,56000.0
2014-12-08 14:10:00,22.59,22.59,22.51,22.54,42000.0,18.3455,18.3455,18.2805,18.3049,42000.0
2014-12-08 14:20:00,22.54,22.61,22.54,22.61,37400.0,18.3049,18.3617,18.3049,18.3617,37400.0
2014-12-08 14:30:00,22.62,22.68,22.61,22.65,49400.0,18.3698,18.4186,18.3617,18.3942,49400.0
2014-12-08 14:40:00,22.65,22.66,22.61,22.64,42400.0,18.3942,18.4023,18.3617,18.3861,42400.0
2014-12-08 14:50:00,22.63,22.65,22.61,22.62,60800.0,18.378,18.3942,18.3617,18.3698,60800.0
2014-12-08 15:00:00,22.63,22.63,22.56,22.56,85000.0,18.378,18.378,18.3211,18.3211,85000.0
2014-12-08 15:10:00,22.56,22.61,22.56,22.56,106400.0,18.3211,18.3617,18.3211,18.3211,106400.0
2014-12-08 15:20:00,22.56,22.64,22.56,22.61,166600.0,18.3211,18.3861,18.3211,18.3617,166600.0
2014-12-08 15:30:00,22.61,22.66,22.58,22.61,163600.0,18.3617,18.4023,18.3374,18.3617,163600.0
2014-12-08 15:40:00,22.61,22.63,22.58,22.6,149800.0,18.3617,18.378,18.3374,18.3536,149800.0
2014-12-08 15:50:00,22.6,22.67,22.59,22.65,220400.0,18.3536,18.4105,18.3455,18.3942,220400.0
2014-12-09 09:30:00,22.49,22.58,22.4,22.58,126200.0,18.2643,18.3374,18.1912,18.3374,126200.0
2014-12-09 09:40:00,22.56,22.61,22.43,22.6,79000.0,18.3211,18.3617,18.2155,18.3536,79000.0
2014-12-09 09:50:00,22.59,22.67,22.53,22.66,316800.0,18.3455,18.4105,18.2968,18.4023,316800.0
2014-12-09 10:00:00,22.65,22.65,22.48,22.53,70400.0,18.3942,18.3942,18.2562,18.2968,70400.0
2014-12-09 10:10:00,22.54,22.54,22.47,22.47,35800.0,18.3049,18.3049,18.248,18.248,35800.0
2014-12-09 10:20:00,22.47,22.52,22.42,22.44,37600.0,18.248,18.2886,18.2074,18.2237,37600.0
2014-12-09 10:30:00,22.45,22.5,22.43,22.48,38800.0,18.2318,18.2724,18.2155,18.2562,38800.0
2014-12-09 10:40:00,22.48,22.62,22.48,22.62,55200.0,18.2562,18.3698,18.2562,18.3698,55200.0
2014-12-09 10:50:00,22.61,22.63,22.53,22.54,37000.0,18.3617,18.378,18.2968,18.3049,37000.0
2014-12-09 11:00:00,22.54,22.57,22.51,22.52,23400.0,18.3049,18.3292,18.2805,18.2886,23400.0
2014-12-09 11:10:00,22.52,22.57,22.52,22.56,29600.0,18.2886,18.3292,18.2886,18.3211,29600.0
2014-12-09 11:20:00,22.56,22.66,22.56,22.62,23400.0,18.3211,18.4023,18.3211,18.3698,23400.0
2014-12-09 11:30:00,22.63,22.63,22.57,22.59,37000.0,18.378,18.378,18.3292,18.3455,37000.0
2014-12-09 11:40:00,22.6,22.61,22.57,22.6,28200.0,18.3536,18.3617,18.3292,18.3536,28200.0
2014-12-09 11:50:00,22.6,22.63,22.59,22.62,21600.0,18.3536,18.378,18.3455,18.3698,21600.0
2014-12-09 12:00:00,22.61,22.64,22.59,22.64,30400.0,18.3617,18.3861,18.3455,18.3861,30400.0
2014-12-09 12:10:00,22.63,22.65,22.58,22.58,29400.0,18.378,18.3942,18.3374,18.3374,29400.0
2014-12-09 12:20:00,22.58,22.59,22.57,22.58,21600.0,18.3374,18.3455,18.3292,18.3374,21600.0
2014-12-09 12:30:00,22.58,22.71,22.58,22.7,37800.0,18.3374,18.4429,18.3374,18.4348,37800.0
2014-12-09 12:40:00,22.73,22.73,22.66,22.67,21600.0,18.4592,18.4592,18.4023,18.4105,21600.0
2014-12-09 12:50:00,22.67,22.68,22.66,22.68,16400.0,18.4105,18.4186,18.4023,18.4186,16400.0
2014-12-09 13:00:00,22.68,22.71,22.68,22.7,42000.0,18.4186,18.4429,18.4186,18.4348,42000.0
2014-12-09 13:10:00,22.69,22.75,22.68,22.68,66600.0,18.4267,18.4754,18.4186,18.4186,66600.0
2014-12-09 13:20:00,22.68,22.7,22.64,22.69,33000.0,18.4186,18.4348,18.3861,18.4267,33000.0
2014-12-09 13:30:00,22.69,22.75,22.68,22.74,75400.0,18.4267,18.4754,18.4186,18.4673,75400.0
2014-12-09 13:40:00,22.74,22.77,22.72,22.73,33200.0,18.4673,18.4917,18.4511,18.4592,33200.0
2014-12-09 13:50:00,22.73,22.73,22.7,22.71,30400.0,18.4592,18.4592,18.4348,18.4429,30400.0
2014-12-09 14:00:00,22.71,22.75,22.7,22.75,44800.0,18.4429,18.4754,18.4348,18.4754,44800.0
2014-12-09 14:10:00,22.75,22.75,22.68,22.7,35600.0,18.4754,18.4754,18.4186,18.4348,35600.0
2014-12-09 14:20:00,22.7,22.74,22.7,22.74,36000.0,18.4348,18.4673,18.4348,18.4673,36000.0
2014-12-09 14:30:00,22.74,22.75,22.65,22.66,83800.0,18.4673,18.4754,18.3942,18.4023,83800.0
2014-12-09 14:40:00,22.66,22.68,22.61,22.63,71600.0,18.4023,18.4186,18.3617,18.378,71600.0
2014-12-09 14:50:00,22.63,22.63,22.58,22.61,67200.0,18.378,18.378,18.3374,18.3617,67200.0
2014-12-09 15:00:00,22.61,22.68,22.6,22.66,111800.0,18.3617,18.4186,18.3536,18.4023,111800.0
2014-12-09 15:10:00,22.66,22.67,22.64,22.65,67000.0,18.4023,18.4105,18.3861,18.3942,67000.0
2014-12-09 15:20:00,22.65,22.71,22.65,22.68,102400.0,18.3942,18.4429,18.3942,18.4186,102400.0
2014-12-09 15:30:00,22.68,22.71,22.66,22.68,106600.0,18.4186,18.4429,18.4023,18.4186,106600.0
2014-12-09 15:40:00,22.68,22.72,22.66,22.72,125000.0,18.4186,18.4511,18.4023,18.4511,125000.0
2014-12-09 15:50:00,22.71,22.72,22.68,22.71,225000.0,18.4429,18.4511,18.4186,18.4429,225000.0
2014-12-10 09:30:00,22.7,22.71,22.59,22.68,84600.0,18.4348,18.4429,18.3455,18.4186,84600.0
2014-12-10 09:40:00,22.7,22.73,22.61,22.68,34400.0,18.4348,18.4592,18.3617,18.4186,34400.0
2014-12-10 09:50:00,22.66,22.67,22.56,22.6,129600.0,18.4023,18.4105,18.3211,18.3536,129600.0
2014-12-10 10:00:00,22.59,22.61,22.54,22.55,60400.0,18.3455,18.3617,18.3049,18.313,60400.0
2014-12-10 10:10:00,22.55,22.59,22.54,22.57,144200.0,18.313,18.3455,18.3049,18.3292,144200.0
2014-12-10 10:20:00,22.57,22.61,22.53,22.56,51000.0,18.3292,18.3617,18.2968,18.3211,51000.0
2014-12-10 10:30:00,22.56,22.58,22.5,22.53,73000.0,18.3211,18.3374,18.2724,18.2968,73000.0
2014-12-10 10:40:00,22.53,22.53,22.49,22.53,55000.0,18.2968,18.2968,18.2643,18.2968,55000.0
2014-12-10 10:50:00,22.53,22.53,22.45,22.52,81800.0,18.2968,18.2968,18.2318,18.2886,81800.0
2014-12-10 11:00:00,22.52,22.52,22.47,22.49,44200.0,18.2886,18.2886,18.248,18.2643,44200.0
2014-12-10 11:10:00,22.49,22.5,22.48,22.48,67000.0,18.2643,18.2724,18.2562,18.2562,67000.0
2014-12-10 11:20:00,22.48,22.53,22.47,22.48,50000.0,18.2562,18.2968,18.248,18.2562,50000.0
2014-12-10 11:30:00,22.48,22.49,22.45,22.49,56600.0,18.2562,18.2643,18.2318,18.2643,56600.0
2014-12-10 11:40:00,22.48,22.5,22.47,22.49,66000.0,18.2562,18.2724,18.248,18.2643,66000.0
2014-12-10 11:50:00,22.49,22.49,22.44,22.44,40600.0,18.2643,18.2643,18.2237,18.2237,40600.0
2014-12-10 12:00:00,22.45,22.46,22.41,22.41,58000.0,18.2318,18.2399,18.1993,18.1993,58000.0
2014-12-10 12:10:00,22.41,22.42,22.36,22.38,62400.0,18.1993,18.2074,18.1587,18.1749,62400.0
2014-12-10 12:20:00,22.38,22.41,22.36,22.38,51800.0,18.1749,18.1993,18.1587,18.1749,51800.0
2014-12-10 12:30:00,22.38,22.48,22.38,22.46,75200.0,18.1749,18.2562,18.1749,18.2399,75200.0
2014-12-10 12:40:00,22.46,22.53,22.46,22.51,59600.0,18.2399,18.2968,18.2399,18.2805,59600.0
2014-12-10 12:50:00,22.51,22.54,22.51,22.53,58800.0,18.2805,18.3049,18.2805,18.2968,58800.0
2014-12-10 13:00:00,22.52,22.55,22.51,22.52,65000.0,18.2886,18.313,18.2805,18.2886,65000.0
2014-12-10 13:10:00,22.52,22.55,22.52,22.54,33800.0,18.2886,18.313,18.2886,18.3049,33800.0
2014-12-10 13:20:00,22.53,22.55,22.52,22.54,27000.0,18.2968,18.313,18.2886,18.3049,27000.0
2014-12-10 13:30:00,22.54,22.54,22.46,22.46,43200.0,18.3049,18.3049,18.2399,18.2399,43200.0
2014-12-10 13:40:00,22.47,22.47,22.34,22.34,41400.0,18.248,18.248,18.1425,18.1425,41400.0
2014-12-10 13:50:00,22.33,22.36,22.3,22.3,42600.0,18.1343,18.1587,18.11,18.11,42600.0
2014-12-10 14:00:00,22.3,22.31,22.27,22.3,59000.0,18.11,18.1181,18.0856,18.11,59000.0
2014-12-10 14:10:00,22.3,22.31,22.26,22.31,86400.0,18.11,18.1181,18.0775,18.1181,86400.0
2014-12-10 14:20:00,22.31,22.32,22.27,22.28,107200.0,18.1181,18.1262,18.0856,18.0937,107200.0
2014-12-10 14:30:00,22.28,22.28,22.17,22.17,79400.0,18.0937,18.0937,18.0044,18.0044,79400.0
2014-12-10 14:40:00,22.16,22.24,22.16,22.22,134800.0,17.9963,18.0612,17.9963,18.045,134800.0
2014-12-10 14:50:00,22.22,22.22,22.14,22.14,71000.0,18.045,18.045,17.98,17.98,71000.0
2014-12-10 15:00:00,22.14,22.21,22.13,22.2,82000.0,17.98,18.0369,17.9719,18.0288,82000.0
2014-12-10 15:10:00,22.2,22.29,22.19,22.29,162600.0,18.0288,18.1019,18.0206,18.1019,162600.0
2014-12-10 15:20:00,22.29,22.36,22.29,22.35,139600.0,18.1019,18.1587,18.1019,18.1506,139600.0
2014-12-10 15:30:00,22.35,22.36,22.3,22.32,115400.0,18.1506,18.1587,18.11,18.1262,115400.0
2014-12-10 15:40:00,22.32,22.32,22.24,22.25,165400.0,18.1262,18.1262,18.0612,18.0694,165400.0
2014-12-10 15:50:00,22.25,22.3,22.23,22.24,304800.0,18.0694,18.11,18.0531,18.0612,304800.0
2014-12-11 09:30:00,22.36,23.02,22.31,22.36,67200.0,18.1587,18.6947,18.1181,18.1587,67200.0
2014-12-11 09:40:00,22.36,22.46,22.34,22.45,37600.0,18.1587,18.2399,18.1425,18.2318,37600.0
2014-12-11 09:50:00,22.45,22.5,22.41,22.41,29600.0,18.2318,18.2724,18.1993,18.1993,29600.0
2014-12-11 10:00:00,22.43,22.43,22.37,22.42,41200.0,18.2155,18.2155,18.1668,18.2074,41200.0
2014-12-11 10:10:00,22.42,22.49,22.41,22.49,38800.0,18.2074,18.2643,18.1993,18.2643,38800.0
2014-12-11 10:20:00,22.49,22.51,22.46,22.49,42200.0,18.2643,18.2805,18.2399,18.2643,42200.0
2014-12-11 10:30:00,22.49,22.54,22.48,22.5,55800.0,18.2643,18.3049,18.2562,18.2724,55800.0
2014-12-11 10:40:00,22.49,22.49,22.46,22.47,37800.0,18.2643,18.2643,18.2399,18.248,37800.0
2014-12-11 10:50:00,22.48,22.48,22.42,22.43,38200.0,18.2562,18.2562,18.2074,18.2155,38200.0
2014-12-11 11:00:00,22.43,22.43,22.36,22.41,44800.0,18.2155,18.2155,18.1587,18.1993,44800.0
2014-12-11 11:10:00,22.4,22.48,22.4,22.48,40400.0,18.1912,18.2562,18.1912,18.2562,40400.0
2014-12-11 11:20:00,22.48,22.5,22.43,22.43,26800.0,18.2562,18.2724,18.2155,18.2155,26800.0
2014-12-11 11:30:00,22.43,22.46,22.41,22.41,44800.0,18.2155,18.2399,18.1993,18.1993,44800.0
2014-12-11 11:40:00,22.41,22.42,22.36,22.36,37600.0,18.1993,18.2074,18.1587,18.1587,37600.0
2014-12-11 11:50:00,22.37,22.42,22.37,22.41,32200.0,18.1668,18.2074,18.1668,18.1993,32200.0
2014-12-11 12:00:00,22.42,22.44,22.41,22.41,21000.0,18.2074,18.2237,18.1993,18.1993,21000.0
2014-12-11 12:10:00,22.4,22.46,22.39,22.44,19400.0,18.1912,18.2399,18.1831,18.2237,19400.0
2014-12-11 12:20:00,22.43,22.45,22.42,22.43,34800.0,18.2155,18.2318,18.2074,18.2155,34800.0
2014-12-11 12:30:00,22.44,22.45,22.41,22.44,16200.0,18.2237,18.2318,18.1993,18.2237,16200.0
2014-12-11 12:40:00,22.44,22.45,22.4,22.43,18000.0,18.2237,18.2318,18.1912,18.2155,18000.0
2014-12-11 12:50:00,22.43,22.47,22.43,22.47,46200.0,18.2155,18.248,18.2155,18.248,46200.0
2014-12-11 13:00:00,22.47,22.5,22.45,22.49,36000.0,18.248,18.2724,18.2318,18.2643,36000.0
2014-12-11 13:10:00,22.49,22.5,22.46,22.48,29400.0,18.2643,18.2724,18.2399,18.2562,29400.0
2014-12-11 13:20:00,22.47,22.49,22.46,22.47,32400.0,18.248,18.2643,18.2399,18.248,32400.0
2014-12-11 13:30:00,22.48,22.5,22.47,22.49,24800.0,18.2562,18.2724,18.248,18.2643,24800.0
2014-12-11 13:40:00,22.49,22.55,22.49,22.54,29400.0,18.2643,18.313,18.2643,18.3049,29400.0
2014-12-11 13:50:00,22.54,22.54,22.47,22.47,59000.0,18.3049,18.3049,18.248,18.248,59000.0
2014-12-11 14:00:00,22.47,22.5,22.47,22.49,49400.0,18.248,18.2724,18.248,18.2643,49400.0
2014-12-11 14:10:00,22.49,22.5,22.48,22.49,39600.0,18.2643,18.2724,18.2562,18.2643,39600.0
2014-12-11 14:20:00,22.49,22.49,22.42,22.44,99000.0,18.2643,18.2643,18.2074,18.2237,99000.0
2014-12-11 14:30:00,22.43,22.46,22.43,22.45,108800.0,18.2155,18.2399,18.2155,18.2318,108800.0
2014-12-11 14:40:00,22.46,22.49,22.41,22.42,144000.0,18.2399,18.2643,18.1993,18.2074,144000.0
2014-12-11 14:50:00,22.42,22.42,22.38,22.4,88600.0,18.2074,18.2074,18.1749,18.1912,88600.0
2014-12-11 15:00:00,22.4,22.45,22.39,22.42,70400.0,18.1912,18.2318,18.1831,18.2074,70400.0
2014-12-11 15:10:00,22.42,22.48,22.41,22.48,70600.0,18.2074,18.2562,18.1993,18.2562,70600.0
2014-12-11 15:20:00,22.48,22.48,22.44,22.45,73400.0,18.2562,18.2562,18.2237,18.2318,73400.0
2014-12-11 15:30:00,22.46,22.48,22.43,22.43,87600.0,18.2399,18.2562,18.2155,18.2155,87600.0
2014-12-11 15:40:00,22.44,22.47,22.34,22.35,145400.0,18.2237,18.248,18.1425,18.1506,145400.0
2014-12-11 15:50:00,22.35,22.36,22.3,22.35,228400.0,18.1506,18.1587,18.11,18.1506,228400.0
2014-12-12 09:30:00,22.14,22.25,22.03,22.22,78400.0,17.98,18.0694,17.8907,18.045,78400.0
2014-12-12 09:40:00,22.22,22.3,22.13,22.14,47800.0,18.045,18.11,17.9719,17.98,47800.0
2014-12-12 09:50:00,22.15,22.21,22.11,22.21,35600.0,17.9882,18.0369,17.9557,18.0369,35600.0
2014-12-12 10:00:00,22.2,22.21,22.1,22.15,50800.0,18.0288,18.0369,17.9476,17.9882,50800.0
2014-12-12 10:10:00,22.15,22.18,22.1,22.18,58200.0,17.9882,18.0125,17.9476,18.0125,58200.0
2014-12-12 10:20:00,22.18,22.23,22.15,22.16,48200.0,18.0125,18.0531,17.9882,17.9963,48200.0
2014-12-12 10:30:00,22.16,22.21,22.12,22.12,47400.0,17.9963,18.0369,17.9638,17.9638,47400.0
2014-12-12 10:40:00,22.13,22.14,22.06,22.06,55600.0,17.9719,17.98,17.9151,17.9151,55600.0
2014-12-12 10:50:00,22.06,22.07,21.97,21.98,56800.0,17.9151,17.9232,17.842,17.8501,56800.0
2014-12-12 11:00:00,21.98,22.0,21.92,21.98,71600.0,17.8501,17.8663,17.8014,17.8501,71600.0
2014-12-12 11:10:00,21.99,22.09,21.96,22.04,76400.0,17.8582,17.9394,17.8339,17.8988,76400.0
2014-12-12 11:20:00,22.04,22.07,21.97,21.97,43400.0,17.8988,17.9232,17.842,17.842,43400.0
2014-12-12 11:30:00,21.97,22.05,21.97,22.05,57800.0,17.842,17.9069,17.842,17.9069,57800.0
2014-12-12 11:40:00,22.05,22.08,22.0,22.0,48400.0,17.9069,17.9313,17.8663,17.8663,48400.0
2014-12-12 11:50:00,22.0,22.01,21.92,21.95,54200.0,17.8663,17.8745,17.8014,17.8257,54200.0
2014-12-12 12:00:00,21.96,21.99,21.94,21.97,26000.0,17.8339,17.8582,17.8176,17.842,26000.0
2014-12-12 12:10:00,21.96,21.98,21.94,21.97,35200.0,17.8339,17.8501,17.8176,17.842,35200.0
2014-12-12 12:20:00,21.96,22.01,21.95,22.0,28600.0,17.8339,17.8745,17.8257,17.8663,28600.0
2014-12-12 12:30:00,22.02,22.04,21.99,22.0,26600.0,17.8826,17.8988,17.8582,17.8663,26600.0
2014-12-12 12:40:00,22.02,22.03,22.0,22.0,22800.0,17.8826,17.8907,17.8663,17.8663,22800.0
2014-12-12 12:50:00,22.0,22.0,21.94,21.95,34600.0,17.8663,17.8663,17.8176,17.8257,34600.0
2014-12-12 13:00:00,21.95,22.01,21.93,22.01,45400.0,17.8257,17.8745,17.8095,17.8745,45400.0
2014-12-12 13:10:00,22.02,22.09,22.0,22.09,40000.0,17.8826,17.9394,17.8663,17.9394,40000.0
2014-12-12 13:20:00,22.08,22.11,22.08,22.1,30400.0,17.9313,17.9557,17.9313,17.9476,30400.0
2014-12-12 13:30:00,22.1,22.11,22.06,22.11,38000.0,17.9476,17.9557,17.9151,17.9557,38000.0
2014-12-12 13:40:00,22.12,22.13,22.09,22.13,22000.0,17.9638,17.9719,17.9394,17.9719,22000.0
2014-12-12 13:50:00,22.14,22.18,22.13,22.16,34600.0,17.98,18.0125,17.9719,17.9963,34600.0
2014-12-12 14:00:00,22.16,22.18,22.15,22.17,27800.0,17.9963,18.0125,17.9882,18.0044,27800.0
2014-12-12 14:10:00,22.16,22.16,22.12,22.12,27400.0,17.9963,17.9963,17.9638,17.9638,27400.0
2014-12-12 14:20:00,22.12,22.14,22.07,22.08,25600.0,17.9638,17.98,17.9232,17.9313,25600.0
2014-12-12 14:30:00,22.07,22.07,22.0,22.0,37200.0,17.9232,17.9232,17.8663,17.8663,37200.0
2014-12-12 14:40:00,22.0,22.02,21.95,22.0,73400.0,17.8663,17.8826,17.8257,17.8663,73400.0
2014-12-12 14:50:00,21.99,22.05,21.99,22.04,37200.0,17.8582,17.9069,17.8582,17.8988,37200.0
2014-12-12 15:00:00,22.03,22.07,22.03,22.04,58800.0,17.8907,17.9232,17.8907,17.8988,58800.0
2014-12-12 15:10:00,22.04,22.04,21.99,22.0,41600.0,17.8988,17.8988,17.8582,17.8663,41600.0
2014-12-12 15:20:00,22.0,22.02,21.98,22.0,40600.0,17.8663,17.8826,17.8501,17.8663,40600.0
2014-12-12 15:30:00,22.0,22.0,21.93,21.93,101800.0,17.8663,17.8663,17.8095,17.8095,101800.0
2014-12-12 15:40:00,21.93,21.96,21.89,21.91,140200.0,17.8095,17.8339,17.777,17.7933,140200.0
2014-12-12 15:50:00,21.91,21.91,21.85,21.85,304000.0,17.7933,17.7933,17.7445,17.7445,304000.0
2014-12-15 09:30:00,22.04,22.35,21.97,22.34,261000.0,17.8988,18.1506,17.842,18.1425,261000.0
2014-12-15 09:40:00,22.34,22.43,22.33,22.39,112800.0,18.1425,18.2155,18.1343,18.1831,112800.0
2014-12-15 09:50:00,22.39,22.4,22.07,22.08,125400.0,18.1831,18.1912,17.9232,17.9313,125400.0
2014-12-15 10:00:00,22.08,22.15,22.03,22.11,94000.0,17.9313,17.9882,17.8907,17.9557,94000.0
2014-12-15 10:10:00,22.11,22.17,22.11,22.13,106800.0,17.9557,18.0044,17.9557,17.9719,106800.0
2014-12-15 10:20:00,22.13,22.13,22.06,22.08,45800.0,17.9719,17.9719,17.9151,17.9313,45800.0
2014-12-15 10:30:00,22.08,22.08,21.93,21.93,38800.0,17.9313,17.9313,17.8095,17.8095,38800.0
2014-12-15 10:40:00,21.94,21.96,21.82,21.84,54800.0,17.8176,17.8339,17.7202,17.7364,54800.0
2014-12-15 10:50:00,21.84,21.96,21.84,21.92,87600.0,17.7364,17.8339,17.7364,17.8014,87600.0
2014-12-15 11:00:00,21.92,21.92,21.79,21.85,56200.0,17.8014,17.8014,17.6958,17.7445,56200.0
2014-12-15 11:10:00,21.84,21.86,21.75,21.77,60800.0,17.7364,17.7526,17.6633,17.6796,60800.0
2014-12-15 11:20:00,21.78,21.83,21.7,21.71,96200.0,17.6877,17.7283,17.6227,17.6308,96200.0
2014-12-15 11:30:00,21.7,21.76,21.65,21.66,52200.0,17.6227,17.6714,17.5821,17.5902,52200.0
2014-12-15 11:40:00,21.66,21.71,21.65,21.67,46800.0,17.5902,17.6308,17.5821,17.5983,46800.0
2014-12-15 11:50:00,21.67,21.7,21.59,21.61,128200.0,17.5983,17.6227,17.5334,17.5496,128200.0
2014-12-15 12:00:00,21.61,21.68,21.61,21.66,54400.0,17.5496,17.6065,17.5496,17.5902,54400.0
2014-12-15 12:10:00,21.64,21.66,21.6,21.62,47800.0,17.574,17.5902,17.5415,17.5577,47800.0
2014-12-15 12:20:00,21.63,21.74,21.61,21.71,120800.0,17.5659,17.6552,17.5496,17.6308,120800.0
2014-12-15 12:30:00,21.71,21.73,21.61,21.71,88000.0,17.6308,17.6471,17.5496,17.6308,88000.0
2014-12-15 12:40:00,21.71,21.74,21.68,21.7,45200.0,17.6308,17.6552,17.6065,17.6227,45200.0
2014-12-15 12:50:00,21.71,21.79,21.7,21.78,41400.0,17.6308,17.6958,17.6227,17.6877,41400.0
2014-12-15 13:00:00,21.78,21.81,21.74,21.74,43800.0,17.6877,17.712,17.6552,17.6552,43800.0
2014-12-15 13:10:00,21.75,21.75,21.61,21.62,238200.0,17.6633,17.6633,17.5496,17.5577,238200.0
2014-12-15 13:20:00,21.62,21.67,21.59,21.59,107200.0,17.5577,17.5983,17.5334,17.5334,107200.0
2014-12-15 13:30:00,21.58,21.67,21.57,21.64,48600.0,17.5253,17.5983,17.5171,17.574,48600.0
2014-12-15 13:40:00,21.64,21.67,21.61,21.62,136000.0,17.574,17.5983,17.5496,17.5577,136000.0
2014-12-15 13:50:00,21.61,21.66,21.6,21.64,31600.0,17.5496,17.5902,17.5415,17.574,31600.0
2014-12-15 14:00:00,21.64,21.66,21.58,21.6,34800.0,17.574,17.5902,17.5253,17.5415,34800.0
2014-12-15 14:10:00,21.59,21.61,21.57,21.58,38800.0,17.5334,17.5496,17.5171,17.5253,38800.0
2014-12-15 14:20:00,21.58,21.71,21.57,21.68,63400.0,17.5253,17.6308,17.5171,17.6065,63400.0
2014-12-15 14:30:00,21.68,21.73,21.64,21.68,68200.0,17.6065,17.6471,17.574,17.6065,68200.0
2014-12-15 14:40:00,21.68,21.69,21.59,21.61,47400.0,17.6065,17.6146,17.5334,17.5496,47400.0
2014-12-15 14:50:00,21.61,21.65,21.61,21.63,48800.0,17.5496,17.5821,17.5496,17.5659,48800.0
2014-12-15 15:00:00,21.63,21.67,21.61,21.64,232000.0,17.5659,17.5983,17.5496,17.574,232000.0
2014-12-15 15:10:00,21.64,21.67,21.61,21.65,70600.0,17.574,17.5983,17.5496,17.5821,70600.0
2014-12-15 15:20:00,21.64,21.69,21.61,21.61,62000.0,17.574,17.6146,17.5496,17.5496,62000.0
2014-12-15 15:30:00,21.62,21.7,21.6,21.68,85200.0,17.5577,17.6227,17.5415,17.6065,85200.0
2014-12-15 15:40:00,21.68,21.68,21.61,21.64,119000.0,17.6065,17.6065,17.5496,17.574,119000.0
2014-12-15 15:50:00,21.64,21.66,21.55,21.56,291600.0,17.574,17.5902,17.5009,17.509,291600.0
2014-12-16 09:30:00,21.55,22.0,21.49,21.66,114600.0,17.5009,17.8663,17.4522,17.5902,114600.0
2014-12-16 09:40:00,21.64,21.77,21.64,21.77,48000.0,17.574,17.6796,17.574,17.6796,48000.0
2014-12-16 09:50:00,21.79,21.83,21.71,21.71,65200.0,17.6958,17.7283,17.6308,17.6308,65200.0
2014-12-16 10:00:00,21.7,21.71,21.58,21.6,39000.0,17.6227,17.6308,17.5253,17.5415,39000.0
2014-12-16 10:10:00,21.6,21.72,21.55,21.71,59800.0,17.5415,17.639,17.5009,17.6308,59800.0
2014-12-16 10:20:00,21.71,21.79,21.68,21.75,41800.0,17.6308,17.6958,17.6065,17.6633,41800.0
2014-12-16 10:30:00,21.74,21.74,21.65,21.71,31200.0,17.6552,17.6552,17.5821,17.6308,31200.0
2014-12-16 10:40:00,21.71,21.75,21.64,21.7,80400.0,17.6308,17.6633,17.574,17.6227,80400.0
2014-12-16 10:50:00,21.7,21.85,21.7,21.85,51200.0,17.6227,17.7445,17.6227,17.7445,51200.0
2014-12-16 11:00:00,21.84,21.85,21.8,21.81,101200.0,17.7364,17.7445,17.7039,17.712,101200.0
2014-12-16 11:10:00,21.81,21.93,21.8,21.93,35800.0,17.712,17.8095,17.7039,17.8095,35800.0
2014-12-16 11:20:00,21.93,22.07,21.93,22.04,100400.0,17.8095,17.9232,17.8095,17.8988,100400.0
2014-12-16 11:30:00,22.05,22.09,21.98,22.0,167600.0,17.9069,17.9394,17.8501,17.8663,167600.0
2014-12-16 11:40:00,21.98,22.04,21.95,22.04,46800.0,17.8501,17.8988,17.8257,17.8988,46800.0
2014-12-16 11:50:00,22.04,22.05,22.0,22.04,112400.0,17.8988,17.9069,17.8663,17.8988,112400.0
2014-12-16 12:00:00,22.05,22.08,21.98,21.99,102800.0,17.9069,17.9313,17.8501,17.8582,102800.0
2014-12-16 12:10:00,22.0,22.05,21.99,22.02,51000.0,17.8663,17.9069,17.8582,17.8826,51000.0
2014-12-16 12:20:00,22.02,22.08,21.99,22.08,74200.0,17.8826,17.9313,17.8582,17.9313,74200.0
2014-12-16 12:30:00,22.08,22.14,22.03,22.03,236800.0,17.9313,17.98,17.8907,17.8907,236800.0
2014-12-16 12:40:00,22.04,22.04,21.95,21.99,122200.0,17.8988,17.8988,17.8257,17.8582,122200.0
2014-12-16 12:50:00,21.99,22.02,21.98,21.98,28600.0,17.8582,17.8826,17.8501,17.8501,28600.0
2014-12-16 13:00:00,21.98,22.02,21.9,21.91,47000.0,17.8501,17.8826,17.7851,17.7933,47000.0
2014-12-16 13:10:00,21.91,21.91,21.8,21.82,33000.0,17.7933,17.7933,17.7039,17.7202,33000.0
2014-12-16 13:20:00,21.81,21.84,21.74,21.76,97800.0,17.712,17.7364,17.6552,17.6714,97800.0
2014-12-16 13:30:00,21.75,21.81,21.72,21.81,33400.0,17.6633,17.712,17.639,17.712,33400.0
2014-12-16 13:40:00,21.81,21.86,21.78,21.84,39800.0,17.712,17.7526,17.6877,17.7364,39800.0
2014-12-16 13:50:00,21.86,21.92,21.86,21.87,44800.0,17.7526,17.8014,17.7526,17.7608,44800.0
2014-12-16 14:00:00,21.86,21.91,21.83,21.9,46400.0,17.7526,17.7933,17.7283,17.7851,46400.0
2014-12-16 14:10:00,21.9,21.91,21.85,21.9,46600.0,17.7851,17.7933,17.7445,17.7851,46600.0
2014-12-16 14:20:00,21.9,21.93,21.86,21.88,50600.0,17.7851,17.8095,17.7526,17.7689,50600.0
2014-12-16 14:30:00,21.87,21.9,21.84,21.88,67800.0,17.7608,17.7851,17.7364,17.7689,67800.0
2014-12-16 14:40:00,21.88,21.91,21.85,21.86,102800.0,17.7689,17.7933,17.7445,17.7526,102800.0
2014-12-16 14:50:00,21.86,21.86,21.77,21.84,49200.0,17.7526,17.7526,17.6796,17.7364,49200.0
2014-12-16 15:00:00,21.83,21.88,21.8,21.86,72400.0,17.7283,17.7689,17.7039,17.7526,72400.0
2014-12-16 15:10:00,21.85,21.86,21.78,21.81,52200.0,17.7445,17.7526,17.6877,17.712,52200.0
2014-12-16 15:20:00,21.8,21.82,21.74,21.75,59000.0,17.7039,17.7202,17.6552,17.6633,59000.0
2014-12-16 15:30:00,21.74,21.81,21.67,21.69,89000.0,17.6552,17.712,17.5983,17.6146,89000.0
2014-12-16 15:40:00,21.7,21.71,21.61,21.68,113400.0,17.6227,17.6308,17.5496,17.6065,113400.0
2014-12-16 15:50:00,21.68,21.68,21.54,21.55,292600.0,17.6065,17.6065,17.4928,17.5009,292600.0
2014-12-17 09:30:00,21.6,21.68,21.41,21.41,130800.0,17.5415,17.6065,17.3872,17.3872,130800.0
2014-12-17 09:40:00,21.45,21.57,21.41,21.54,95400.0,17.4197,17.5171,17.3872,17.4928,95400.0
2014-12-17 09:50:00,21.53,21.6,21.53,21.58,18200.0,17.4847,17.5415,17.4847,17.5253,18200.0
2014-12-17 10:00:00,21.56,21.56,21.45,21.46,27800.0,17.509,17.509,17.4197,17.4278,27800.0
2014-12-17 10:10:00,21.48,21.5,21.41,21.5,32600.0,17.444,17.4603,17.3872,17.4603,32600.0
2014-12-17 10:20:00,21.5,21.5,21.42,21.43,56200.0,17.4603,17.4603,17.3953,17.4034,56200.0
2014-12-17 10:30:00,21.43,21.45,21.36,21.45,33800.0,17.4034,17.4197,17.3466,17.4197,33800.0
2014-12-17 10:40:00,21.45,21.48,21.43,21.48,32800.0,17.4197,17.444,17.4034,17.444,32800.0
2014-12-17 10:50:00,21.48,21.48,21.41,21.43,61200.0,17.444,17.444,17.3872,17.4034,61200.0
2014-12-17 11:00:00,21.43,21.47,21.41,21.47,104800.0,17.4034,17.4359,17.3872,17.4359,104800.0
2014-12-17 11:10:00,21.47,21.49,21.41,21.48,129800.0,17.4359,17.4522,17.3872,17.444,129800.0
2014-12-17 11:20:00,21.47,21.5,21.4,21.47,181000.0,17.4359,17.4603,17.3791,17.4359,181000.0
2014-12-17 11:30:00,21.47,21.54,21.45,21.54,68600.0,17.4359,17.4928,17.4197,17.4928,68600.0
2014-12-17 11:40:00,21.53,21.58,21.53,21.55,71200.0,17.4847,17.5253,17.4847,17.5009,71200.0
2014-12-17 11:50:00,21.56,21.59,21.53,21.59,135200.0,17.509,17.5334,17.4847,17.5334,135200.0
2014-12-17 12:00:00,21.58,21.61,21.52,21.55,48800.0,17.5253,17.5496,17.4765,17.5009,48800.0
2014-12-17 12:10:00,21.55,21.55,21.49,21.5,57600.0,17.5009,17.5009,17.4522,17.4603,57600.0
2014-12-17 12:20:00,21.5,21.52,21.44,21.45,30200.0,17.4603,17.4765,17.4116,17.4197,30200.0
2014-12-17 12:30:00,21.46,21.5,21.45,21.46,39800.0,17.4278,17.4603,17.4197,17.4278,39800.0
2014-12-17 12:40:00,21.46,21.46,21.37,21.37,115800.0,17.4278,17.4278,17.3547,17.3547,115800.0
2014-12-17 12:50:00,21.38,21.41,21.37,21.39,84200.0,17.3628,17.3872,17.3547,17.371,84200.0
2014-12-17 13:00:00,21.39,21.43,21.38,21.42,49000.0,17.371,17.4034,17.3628,17.3953,49000.0
2014-12-17 13:10:00,21.43,21.45,21.42,21.43,63800.0,17.4034,17.4197,17.3953,17.4034,63800.0
2014-12-17 13:20:00,21.43,21.43,21.4,21.42,61600.0,17.4034,17.4034,17.3791,17.3953,61600.0
2014-12-17 13:30:00,21.41,21.42,21.39,21.4,79200.0,17.3872,17.3953,17.371,17.3791,79200.0
2014-12-17 13:40:00,21.4,21.41,21.35,21.35,68800.0,17.3791,17.3872,17.3385,17.3385,68800.0
2014-12-17 13:50:00,21.35,21.39,21.34,21.38,82400.0,17.3385,17.371,17.3304,17.3628,82400.0
2014-12-17 14:00:00,21.38,21.6,21.36,21.51,239200.0,17.3628,17.5415,17.3466,17.4684,239200.0
2014-12-17 14:10:00,21.52,21.68,21.5,21.64,224400.0,17.4765,17.6065,17.4603,17.574,224400.0
2014-12-17 14:20:00,21.64,21.75,21.61,21.7,119800.0,17.574,17.6633,17.5496,17.6227,119800.0
2014-12-17 14:30:00,21.7,21.78,21.65,21.77,77800.0,17.6227,17.6877,17.5821,17.6796,77800.0
2014-12-17 14:40:00,21.76,21.76,21.62,21.64,107000.0,17.6714,17.6714,17.5577,17.574,107000.0
2014-12-17 14:50:00,21.65,21.73,21.61,21.66,82400.0,17.5821,17.6471,17.5496,17.5902,82400.0
2014-12-17 15:00:00,21.66,21.67,21.58,21.63,160600.0,17.5902,17.5983,17.5253,17.5659,160600.0
2014-12-17 15:10:00,21.63,21.79,21.62,21.79,89400.0,17.5659,17.6958,17.5577,17.6958,89400.0
2014-12-17 15:20:00,21.8,21.88,21.75,21.86,95400.0,17.7039,17.7689,17.6633,17.7526,95400.0
2014-12-17 15:30:00,21.85,21.86,21.78,21.83,134600.0,17.7445,17.7526,17.6877,17.7283,134600.0
2014-12-17 15:40:00,21.84,21.89,21.83,21.86,157000.0,17.7364,17.777,17.7283,17.7526,157000.0
2014-12-17 15:50:00,21.87,21.89,21.81,21.86,207000.0,17.7608,17.777,17.712,17.7526,207000.0
2014-12-18 09:30:00,22.28,22.35,22.06,22.14,105800.0,18.0937,18.1506,17.9151,17.98,105800.0
2014-12-18 09:40:00,22.14,22.21,22.11,22.13,70200.0,17.98,18.0369,17.9557,17.9719,70200.0
2014-12-18 09:50:00,22.13,22.34,22.13,22.34,72000.0,17.9719,18.1425,17.9719,18.1425,72000.0
2014-12-18 10:00:00,22.31,22.4,22.25,22.39,99600.0,18.1181,18.1912,18.0694,18.1831,99600.0
2014-12-18 10:10:00,22.38,22.4,22.31,22.31,55400.0,18.1749,18.1912,18.1181,18.1181,55400.0
2014-12-18 10:20:00,22.31,22.4,22.31,22.4,129200.0,18.1181,18.1912,18.1181,18.1912,129200.0
2014-12-18 10:30:00,22.4,22.4,22.36,22.37,108800.0,18.1912,18.1912,18.1587,18.1668,108800.0
2014-12-18 10:40:00,22.38,22.45,22.36,22.45,77600.0,18.1749,18.2318,18.1587,18.2318,77600.0
2014-12-18 10:50:00,22.45,22.5,22.45,22.48,121600.0,18.2318,18.2724,18.2318,18.2562,121600.0
2014-12-18 11:00:00,22.48,22.48,22.38,22.38,70000.0,18.2562,18.2562,18.1749,18.1749,70000.0
2014-12-18 11:10:00,22.39,22.47,22.37,22.47,73600.0,18.1831,18.248,18.1668,18.248,73600.0
2014-12-18 11:20:00,22.48,22.52,22.47,22.49,85200.0,18.2562,18.2886,18.248,18.2643,85200.0
2014-12-18 11:30:00,22.5,22.5,22.42,22.47,81800.0,18.2724,18.2724,18.2074,18.248,81800.0
2014-12-18 11:40:00,22.47,22.5,22.47,22.49,59800.0,18.248,18.2724,18.248,18.2643,59800.0
2014-12-18 11:50:00,22.49,22.59,22.49,22.59,76800.0,18.2643,18.3455,18.2643,18.3455,76800.0
2014-12-18 12:00:00,22.59,22.6,22.55,22.58,60200.0,18.3455,18.3536,18.313,18.3374,60200.0
2014-12-18 12:10:00,22.58,22.64,22.57,22.62,78400.0,18.3374,18.3861,18.3292,18.3698,78400.0
2014-12-18 12:20:00,22.63,22.63,22.56,22.61,42600.0,18.378,18.378,18.3211,18.3617,42600.0
2014-12-18 12:30:00,22.61,22.66,22.6,22.65,78000.0,18.3617,18.4023,18.3536,18.3942,78000.0
2014-12-18 12:40:00,22.64,22.71,22.61,22.71,80000.0,18.3861,18.4429,18.3617,18.4429,80000.0
2014-12-18 12:50:00,22.71,22.71,22.65,22.66,31400.0,18.4429,18.4429,18.3942,18.4023,31400.0
2014-12-18 13:00:00,22.65,22.66,22.61,22.64,38400.0,18.3942,18.4023,18.3617,18.3861,38400.0
2014-12-18 13:10:00,22.63,22.71,22.61,22.67,154200.0,18.378,18.4429,18.3617,18.4105,154200.0
2014-12-18 13:20:00,22.68,22.69,22.64,22.65,54600.0,18.4186,18.4267,18.3861,18.3942,54600.0
2014-12-18 13:30:00,22.64,22.65,22.6,22.61,53000.0,18.3861,18.3942,18.3536,18.3617,53000.0
2014-12-18 13:40:00,22.61,22.61,22.57,22.57,66000.0,18.3617,18.3617,18.3292,18.3292,66000.0
2014-12-18 13:50:00,22.57,22.62,22.57,22.61,221400.0,18.3292,18.3698,18.3292,18.3617,221400.0
2014-12-18 14:00:00,22.6,22.61,22.54,22.57,93800.0,18.3536,18.3617,18.3049,18.3292,93800.0
2014-12-18 14:10:00,22.57,22.59,22.54,22.58,106800.0,18.3292,18.3455,18.3049,18.3374,106800.0
2014-12-18 14:20:00,22.58,22.58,22.5,22.52,81600.0,18.3374,18.3374,18.2724,18.2886,81600.0
2014-12-18 14:30:00,22.53,22.53,22.47,22.51,76800.0,18.2968,18.2968,18.248,18.2805,76800.0
2014-12-18 14:40:00,22.51,22.51,22.42,22.42,103000.0,18.2805,18.2805,18.2074,18.2074,103000.0
2014-12-18 14:50:00,22.42,22.49,22.41,22.47,122400.0,18.2074,18.2643,18.1993,18.248,122400.0
2014-12-18 15:00:00,22.46,22.51,22.46,22.5,52200.0,18.2399,18.2805,18.2399,18.2724,52200.0
2014-12-18 15:10:00,22.5,22.54,22.49,22.5,95200.0,18.2724,18.3049,18.2643,18.2724,95200.0
2014-12-18 15:20:00,22.5,22.5,22.48,22.5,76600.0,18.2724,18.2724,18.2562,18.2724,76600.0
2014-12-18 15:30:00,22.5,22.52,22.49,22.52,125800.0,18.2724,18.2886,18.2643,18.2886,125800.0
2014-12-18 15:40:00,22.52,22.57,22.49,22.53,183800.0,18.2886,18.3292,18.2643,18.2968,183800.0
2014-12-18 15:50:00,22.54,22.59,22.54,22.59,292800.0,18.3049,18.3455,18.3049,18.3455,292800.0
2014-12-19 09:30:00,22.75,22.75,22.43,22.5,627400.0,18.4754,18.4754,18.2155,18.2724,627400.0
2014-12-19 09:40:00,22.49,22.52,22.36,22.42,60400.0,18.2643,18.2886,18.1587,18.2074,60400.0
2014-12-19 09:50:00,22.43,22.5,22.39,22.48,41200.0,18.2155,18.2724,18.1831,18.2562,41200.0
2014-12-19 10:00:00,22.49,22.51,22.44,22.5,61400.0,18.2643,18.2805,18.2237,18.2724,61400.0
2014-12-19 10:10:00,22.5,22.54,22.48,22.5,81200.0,18.2724,18.3049,18.2562,18.2724,81200.0
2014-12-19 10:20:00,22.5,22.56,22.5,22.56,40800.0,18.2724,18.3211,18.2724,18.3211,40800.0
2014-12-19 10:30:00,22.56,22.56,22.45,22.46,97000.0,18.3211,18.3211,18.2318,18.2399,97000.0
2014-12-19 10:40:00,22.46,22.48,22.42,22.43,72800.0,18.2399,18.2562,18.2074,18.2155,72800.0
2014-12-19 10:50:00,22.43,22.52,22.42,22.5,95800.0,18.2155,18.2886,18.2074,18.2724,95800.0
2014-12-19 11:00:00,22.5,22.5,22.39,22.41,114800.0,18.2724,18.2724,18.1831,18.1993,114800.0
2014-12-19 11:10:00,22.41,22.45,22.41,22.43,54600.0,18.1993,18.2318,18.1993,18.2155,54600.0
2014-12-19 11:20:00,22.44,22.5,22.44,22.49,37800.0,18.2237,18.2724,18.2237,18.2643,37800.0
2014-12-19 11:30:00,22.49,22.5,22.48,22.5,43800.0,18.2643,18.2724,18.2562,18.2724,43800.0
2014-12-19 11:40:00,22.5,22.54,22.5,22.54,31800.0,18.2724,18.3049,18.2724,18.3049,31800.0
2014-12-19 11:50:00,22.53,22.56,22.52,22.52,26800.0,18.2968,18.3211,18.2886,18.2886,26800.0
2014-12-19 12:00:00,22.52,22.54,22.52,22.54,24600.0,18.2886,18.3049,18.2886,18.3049,24600.0
2014-12-19 12:10:00,22.54,22.55,22.52,22.55,43400.0,18.3049,18.313,18.2886,18.313,43400.0
2014-12-19 12:20:00,22.55,22.55,22.5,22.52,42000.0,18.313,18.313,18.2724,18.2886,42000.0
2014-12-19 12:30:00,22.5,22.51,22.46,22.49,94600.0,18.2724,18.2805,18.2399,18.2643,94600.0
2014-12-19 12:40:00,22.5,22.53,22.5,22.52,26400.0,18.2724,18.2968,18.2724,18.2886,26400.0
2014-12-19 12:50:00,22.52,22.53,22.5,22.5,40400.0,18.2886,18.2968,18.2724,18.2724,40400.0
2014-12-19 13:00:00,22.49,22.5,22.44,22.44,33600.0,18.2643,18.2724,18.2237,18.2237,33600.0
2014-12-19 13:10:00,22.43,22.46,22.43,22.46,37400.0,18.2155,18.2399,18.2155,18.2399,37400.0
2014-12-19 13:20:00,22.46,22.46,22.44,22.44,27200.0,18.2399,18.2399,18.2237,18.2237,27200.0
2014-12-19 13:30:00,22.45,22.46,22.42,22.42,34400.0,18.2318,18.2399,18.2074,18.2074,34400.0
2014-12-19 13:40:00,22.42,22.43,22.41,22.43,36200.0,18.2074,18.2155,18.1993,18.2155,36200.0
2014-12-19 13:50:00,22.43,22.46,22.42,22.46,78000.0,18.2155,18.2399,18.2074,18.2399,78000.0
2014-12-19 14:00:00,22.46,22.48,22.45,22.48,36000.0,18.2399,18.2562,18.2318,18.2562,36000.0
2014-12-19 14:10:00,22.48,22.5,22.47,22.49,35200.0,18.2562,18.2724,18.248,18.2643,35200.0
2014-12-19 14:20:00,22.49,22.51,22.48,22.5,33800.0,18.2643,18.2805,18.2562,18.2724,33800.0
2014-12-19 14:30:00,22.5,22.52,22.5,22.51,33400.0,18.2724,18.2886,18.2724,18.2805,33400.0
2014-12-19 14:40:00,22.51,22.55,22.51,22.55,45800.0,18.2805,18.313,18.2805,18.313,45800.0
2014-12-19 14:50:00,22.56,22.61,22.55,22.6,41800.0,18.3211,18.3617,18.313,18.3536,41800.0
2014-12-19 15:00:00,22.59,22.6,22.55,22.58,45200.0,18.3455,18.3536,18.313,18.3374,45200.0
2014-12-19 15:10:00,22.58,22.6,22.53,22.58,105200.0,18.3374,18.3536,18.2968,18.3374,105200.0
2014-12-19 15:20:00,22.58,22.63,22.57,22.63,84000.0,18.3374,18.378,18.3292,18.378,84000.0
2014-12-19 15:30:00,22.63,22.64,22.6,22.62,81000.0,18.378,18.3861,18.3536,18.3698,81000.0
2014-12-19 15:40:00,22.63,22.66,22.61,22.62,110400.0,18.378,18.4023,18.3617,18.3698,110400.0
2014-12-19 15:50:00,22.61,22.68,22.6,22.64,696400.0,18.3617,18.4186,18.3536,18.3861,696400.0
2014-12-22 09:30:00,22.73,22.83,22.53,22.73,93800.0,18.4592,18.5404,18.2968,18.4592,93800.0
2014-12-22 09:40:00,22.71,22.71,22.55,22.63,102000.0,18.4429,18.4429,18.313,18.378,102000.0
2014-12-22 09:50:00,22.64,22.69,22.62,22.64,41000.0,18.3861,18.4267,18.3698,18.3861,41000.0
2014-12-22 10:00:00,22.64,22.66,22.62,22.66,55200.0,18.3861,18.4023,18.3698,18.4023,55200.0
2014-12-22 10:10:00,22.68,22.7,22.65,22.67,51800.0,18.4186,18.4348,18.3942,18.4105,51800.0
2014-12-22 10:20:00,22.68,22.71,22.63,22.68,37000.0,18.4186,18.4429,18.378,18.4186,37000.0
2014-12-22 10:30:00,22.68,22.72,22.68,22.71,33400.0,18.4186,18.4511,18.4186,18.4429,33400.0
2014-12-22 10:40:00,22.72,22.72,22.68,22.68,34000.0,18.4511,18.4511,18.4186,18.4186,34000.0
2014-12-22 10:50:00,22.68,22.77,22.67,22.76,43400.0,18.4186,18.4917,18.4105,18.4835,43400.0
2014-12-22 11:00:00,22.76,22.76,22.69,22.7,52200.0,18.4835,18.4835,18.4267,18.4348,52200.0
2014-12-22 11:10:00,22.69,22.78,22.69,22.78,23000.0,18.4267,18.4998,18.4267,18.4998,23000.0
2014-12-22 11:20:00,22.77,22.79,22.75,22.78,22200.0,18.4917,18.5079,18.4754,18.4998,22200.0
2014-12-22 11:30:00,22.78,22.8,22.75,22.75,18800.0,18.4998,18.516,18.4754,18.4754,18800.0
2014-12-22 11:40:00,22.75,22.75,22.73,22.74,18000.0,18.4754,18.4754,18.4592,18.4673,18000.0
2014-12-22 11:50:00,22.74,22.75,22.74,22.74,20600.0,18.4673,18.4754,18.4673,18.4673,20600.0
2014-12-22 12:00:00,22.74,22.76,22.72,22.76,15800.0,18.4673,18.4835,18.4511,18.4835,15800.0
2014-12-22 12:10:00,22.75,22.78,22.74,22.77,27400.0,18.4754,18.4998,18.4673,18.4917,27400.0
2014-12-22 12:20:00,22.76,22.8,22.75,22.79,13600.0,18.4835,18.516,18.4754,18.5079,13600.0
2014-12-22 12:30:00,22.79,22.8,22.77,22.79,19400.0,18.5079,18.516,18.4917,18.5079,19400.0
2014-12-22 12:40:00,22.79,22.82,22.79,22.82,24400.0,18.5079,18.5323,18.5079,18.5323,24400.0
2014-12-22 12:50:00,22.82,22.86,22.81,22.86,22000.0,18.5323,18.5648,18.5241,18.5648,22000.0
2014-12-22 13:00:00,22.86,22.87,22.84,22.86,21600.0,18.5648,18.5729,18.5485,18.5648,21600.0
2014-12-22 13:10:00,22.86,22.9,22.85,22.89,27600.0,18.5648,18.5972,18.5566,18.5891,27600.0
2014-12-22 13:20:00,22.9,22.91,22.88,22.91,22200.0,18.5972,18.6054,18.581,18.6054,22200.0
2014-12-22 13:30:00,22.9,22.92,22.89,22.92,21800.0,18.5972,18.6135,18.5891,18.6135,21800.0
2014-12-22 13:40:00,22.91,22.91,22.89,22.89,16400.0,18.6054,18.6054,18.5891,18.5891,16400.0
2014-12-22 13:50:00,22.89,22.89,22.83,22.85,44600.0,18.5891,18.5891,18.5404,18.5566,44600.0
2014-12-22 14:00:00,22.85,22.86,22.84,22.85,24200.0,18.5566,18.5648,18.5485,18.5566,24200.0
2014-12-22 14:10:00,22.85,22.85,22.83,22.83,22000.0,18.5566,18.5566,18.5404,18.5404,22000.0
2014-12-22 14:20:00,22.82,22.84,22.81,22.82,29000.0,18.5323,18.5485,18.5241,18.5323,29000.0
2014-12-22 14:30:00,22.82,22.82,22.79,22.79,38600.0,18.5323,18.5323,18.5079,18.5079,38600.0
2014-12-22 14:40:00,22.79,22.8,22.78,22.79,35800.0,18.5079,18.516,18.4998,18.5079,35800.0
2014-12-22 14:50:00,22.79,22.79,22.77,22.77,43800.0,18.5079,18.5079,18.4917,18.4917,43800.0
2014-12-22 15:00:00,22.77,22.78,22.74,22.75,76800.0,18.4917,18.4998,18.4673,18.4754,76800.0
2014-12-22 15:10:00,22.75,22.75,22.74,22.74,57600.0,18.4754,18.4754,18.4673,18.4673,57600.0
2014-12-22 15:20:00,22.75,22.76,22.74,22.75,72000.0,18.4754,18.4835,18.4673,18.4754,72000.0
2014-12-22 15:30:00,22.75,22.75,22.74,22.74,77000.0,18.4754,18.4754,18.4673,18.4673,77000.0
2014-12-22 15:40:00,22.75,22.8,22.74,22.8,111400.0,18.4754,18.516,18.4673,18.516,111400.0
2014-12-22 15:50:00,22.79,22.83,22.78,22.83,313400.0,18.5079,18.5404,18.4998,18.5404,313400.0
2014-12-23 09:30:00,23.04,23.09,22.9,23.07,143600.0,18.7109,18.7515,18.5972,18.7353,143600.0
2014-12-23 09:40:00,23.07,23.1,23.05,23.09,62600.0,18.7353,18.7597,18.7191,18.7515,62600.0
2014-12-23 09:50:00,23.1,23.17,23.09,23.17,57000.0,18.7597,18.8165,18.7515,18.8165,57000.0
2014-12-23 10:00:00,23.17,23.27,23.17,23.23,62200.0,18.8165,18.8977,18.8165,18.8652,62200.0
2014-12-23 10:10:00,23.23,23.25,23.18,23.2,100000.0,18.8652,18.8815,18.8246,18.8409,100000.0
2014-12-23 10:20:00,23.2,23.24,23.18,23.24,148200.0,18.8409,18.8734,18.8246,18.8734,148200.0
2014-12-23 10:30:00,23.23,23.24,23.19,23.2,94400.0,18.8652,18.8734,18.8327,18.8409,94400.0
2014-12-23 10:40:00,23.2,23.24,23.18,23.2,97000.0,18.8409,18.8734,18.8246,18.8409,97000.0
2014-12-23 10:50:00,23.21,23.22,23.17,23.2,42200.0,18.849,18.8571,18.8165,18.8409,42200.0
2014-12-23 11:00:00,23.2,23.21,23.16,23.16,69400.0,18.8409,18.849,18.8084,18.8084,69400.0
2014-12-23 11:10:00,23.16,23.2,23.15,23.17,78800.0,18.8084,18.8409,18.8003,18.8165,78800.0
2014-12-23 11:20:00,23.18,23.18,23.11,23.14,49600.0,18.8246,18.8246,18.7678,18.7921,49600.0
2014-12-23 11:30:00,23.14,23.15,23.08,23.08,59600.0,18.7921,18.8003,18.7434,18.7434,59600.0
2014-12-23 11:40:00,23.08,23.08,23.04,23.05,55800.0,18.7434,18.7434,18.7109,18.7191,55800.0
2014-12-23 11:50:00,23.06,23.06,23.03,23.03,30000.0,18.7272,18.7272,18.7028,18.7028,30000.0
2014-12-23 12:00:00,23.04,23.05,23.0,23.04,25600.0,18.7109,18.7191,18.6784,18.7109,25600.0
2014-12-23 12:10:00,23.05,23.07,23.03,23.06,32600.0,18.7191,18.7353,18.7028,18.7272,32600.0
2014-12-23 12:20:00,23.06,23.08,23.03,23.07,275600.0,18.7272,18.7434,18.7028,18.7353,275600.0
2014-12-23 12:30:00,23.06,23.08,23.03,23.06,43000.0,18.7272,18.7434,18.7028,18.7272,43000.0
2014-12-23 12:40:00,23.06,23.06,23.03,23.05,28600.0,18.7272,18.7272,18.7028,18.7191,28600.0
2014-12-23 12:50:00,23.05,23.06,23.03,23.05,22200.0,18.7191,18.7272,18.7028,18.7191,22200.0
2014-12-23 13:00:00,23.04,23.05,23.01,23.05,39000.0,18.7109,18.7191,18.6866,18.7191,39000.0
2014-12-23 13:10:00,23.05,23.07,23.04,23.07,47600.0,18.7191,18.7353,18.7109,18.7353,47600.0
2014-12-23 13:20:00,23.07,23.08,23.04,23.05,38400.0,18.7353,18.7434,18.7109,18.7191,38400.0
2014-12-23 13:30:00,23.04,23.06,23.02,23.04,32600.0,18.7109,18.7272,18.6947,18.7109,32600.0
2014-12-23 13:40:00,23.05,23.07,23.05,23.06,26200.0,18.7191,18.7353,18.7191,18.7272,26200.0
2014-12-23 13:50:00,23.06,23.08,23.03,23.04,54000.0,18.7272,18.7434,18.7028,18.7109,54000.0
2014-12-23 14:00:00,23.04,23.05,22.99,23.0,28800.0,18.7109,18.7191,18.6703,18.6784,28800.0
2014-12-23 14:10:00,23.0,23.04,23.0,23.02,81000.0,18.6784,18.7109,18.6784,18.6947,81000.0
2014-12-23 14:20:00,23.02,23.03,23.0,23.02,39200.0,18.6947,18.7028,18.6784,18.6947,39200.0
2014-12-23 14:30:00,23.02,23.02,22.99,23.02,29000.0,18.6947,18.6947,18.6703,18.6947,29000.0
2014-12-23 14:40:00,23.02,23.05,23.01,23.02,107200.0,18.6947,18.7191,18.6866,18.6947,107200.0
2014-12-23 14:50:00,23.03,23.03,22.99,22.99,43000.0,18.7028,18.7028,18.6703,18.6703,43000.0
2014-12-23 15:00:00,22.98,23.01,22.98,23.0,45600.0,18.6622,18.6866,18.6622,18.6784,45600.0
2014-12-23 15:10:00,22.99,23.0,22.96,22.96,66000.0,18.6703,18.6784,18.646,18.646,66000.0
2014-12-23 15:20:00,22.96,22.97,22.92,22.93,65400.0,18.646,18.6541,18.6135,18.6216,65400.0
2014-12-23 15:30:00,22.93,22.93,22.88,22.88,77400.0,18.6216,18.6216,18.581,18.581,77400.0
2014-12-23 15:40:00,22.89,22.91,22.87,22.9,218400.0,18.5891,18.6054,18.5729,18.5972,218400.0
2014-12-23 15:50:00,22.9,22.93,22.9,22.9,146800.0,18.5972,18.6216,18.5972,18.5972,146800.0
2014-12-24 09:30:00,23.0,23.06,22.88,22.91,55600.0,18.6784,18.7272,18.581,18.6054,55600.0
2014-12-24 09:40:00,22.9,22.95,22.81,22.95,197600.0,18.5972,18.6378,18.5241,18.6378,197600.0
2014-12-24 09:50:00,22.93,23.0,22.88,22.92,33400.0,18.6216,18.6784,18.581,18.6135,33400.0
2014-12-24 10:00:00,22.92,22.98,22.92,22.97,128400.0,18.6135,18.6622,18.6135,18.6541,128400.0
2014-12-24 10:10:00,22.98,23.0,22.98,22.98,59600.0,18.6622,18.6784,18.6622,18.6622,59600.0
2014-12-24 10:20:00,22.98,23.04,22.98,23.04,18400.0,18.6622,18.7109,18.6622,18.7109,18400.0
2014-12-24 10:30:00,23.04,23.04,22.97,22.97,21000.0,18.7109,18.7109,18.6541,18.6541,21000.0
2014-12-24 10:40:00,22.96,22.97,22.93,22.94,14800.0,18.646,18.6541,18.6216,18.6297,14800.0
2014-12-24 10:50:00,22.95,22.97,22.95,22.95,17800.0,18.6378,18.6541,18.6378,18.6378,17800.0
2014-12-24 11:00:00,22.94,22.99,22.92,22.97,31000.0,18.6297,18.6703,18.6135,18.6541,31000.0
2014-12-24 11:10:00,22.98,23.02,22.96,23.02,15800.0,18.6622,18.6947,18.646,18.6947,15800.0
2014-12-24 11:20:00,23.02,23.07,23.02,23.07,26000.0,18.6947,18.7353,18.6947,18.7353,26000.0
2014-12-24 11:30:00,23.07,23.07,23.04,23.05,19200.0,18.7353,18.7353,18.7109,18.7191,19200.0
2014-12-24 11:40:00,23.05,23.08,23.04,23.08,30800.0,18.7191,18.7434,18.7109,18.7434,30800.0
2014-12-24 11:50:00,23.08,23.08,23.07,23.08,12800.0,18.7434,18.7434,18.7353,18.7434,12800.0
2014-12-24 12:00:00,23.08,23.11,23.07,23.1,22800.0,18.7434,18.7678,18.7353,18.7597,22800.0
2014-12-24 12:10:00,23.09,23.1,23.05,23.06,23600.0,18.7515,18.7597,18.7191,18.7272,23600.0
2014-12-24 12:20:00,23.05,23.06,23.0,23.0,19800.0,18.7191,18.7272,18.6784,18.6784,19800.0
2014-12-24 12:30:00,22.99,23.0,22.96,22.98,31400.0,18.6703,18.6784,18.646,18.6622,31400.0
2014-12-24 12:40:00,22.99,22.99,22.96,22.99,26400.0,18.6703,18.6703,18.646,18.6703,26400.0
2014-12-24 12:50:00,22.98,22.98,22.9,22.93,76800.0,18.6622,18.6622,18.5972,18.6216,76800.0
2014-12-26 09:30:00,22.93,23.04,22.93,23.0,35200.0,18.6216,18.7109,18.6216,18.6784,35200.0
2014-12-26 09:40:00,23.0,23.01,22.92,22.93,34800.0,18.6784,18.6866,18.6135,18.6216,34800.0
2014-12-26 09:50:00,22.93,23.0,22.93,22.98,23400.0,18.6216,18.6784,18.6216,18.6622,23400.0
2014-12-26 10:00:00,22.98,23.0,22.93,22.96,13800.0,18.6622,18.6784,18.6216,18.646,13800.0
2014-12-26 10:10:00,22.97,22.99,22.93,22.96,11200.0,18.6541,18.6703,18.6216,18.646,11200.0
2014-12-26 10:20:00,22.95,22.95,22.89,22.89,12200.0,18.6378,18.6378,18.5891,18.5891,12200.0
2014-12-26 10:30:00,22.9,22.92,22.89,22.9,8000.0,18.5972,18.6135,18.5891,18.5972,8000.0
2014-12-26 10:40:00,22.88,22.89,22.86,22.87,10200.0,18.581,18.5891,18.5648,18.5729,10200.0
2014-12-26 10:50:00,22.87,22.88,22.84,22.88,23200.0,18.5729,18.581,18.5485,18.581,23200.0
2014-12-26 11:00:00,22.88,22.92,22.88,22.92,17400.0,18.581,18.6135,18.581,18.6135,17400.0
2014-12-26 11:10:00,22.91,22.92,22.89,22.9,10600.0,18.6054,18.6135,18.5891,18.5972,10600.0
2014-12-26 11:20:00,22.9,22.95,22.9,22.95,8000.0,18.5972,18.6378,18.5972,18.6378,8000.0
2014-12-26 11:30:00,22.94,22.94,22.92,22.92,7200.0,18.6297,18.6297,18.6135,18.6135,7200.0
2014-12-26 11:40:00,22.92,22.97,22.91,22.95,23800.0,18.6135,18.6541,18.6054,18.6378,23800.0
2014-12-26 11:50:00,22.96,22.98,22.96,22.96,7800.0,18.646,18.6622,18.646,18.646,7800.0
2014-12-26 12:00:00,22.97,22.97,22.96,22.96,7000.0,18.6541,18.6541,18.646,18.646,7000.0
2014-12-26 12:10:00,22.96,22.97,22.95,22.97,13600.0,18.646,18.6541,18.6378,18.6541,13600.0
2014-12-26 12:20:00,22.98,22.98,22.96,22.97,5000.0,18.6622,18.6622,18.646,18.6541,5000.0
2014-12-26 12:30:00,22.97,22.97,22.93,22.93,5400.0,18.6541,18.6541,18.6216,18.6216,5400.0
2014-12-26 12:40:00,22.93,22.95,22.93,22.95,19000.0,18.6216,18.6378,18.6216,18.6378,19000.0
2014-12-26 12:50:00,22.94,22.95,22.93,22.94,6800.0,18.6297,18.6378,18.6216,18.6297,6800.0
2014-12-26 13:00:00,22.93,22.95,22.91,22.91,19400.0,18.6216,18.6378,18.6054,18.6054,19400.0
2014-12-26 13:10:00,22.91,22.91,22.9,22.9,10400.0,18.6054,18.6054,18.5972,18.5972,10400.0
2014-12-26 13:20:00,22.9,22.94,22.9,22.93,12200.0,18.5972,18.6297,18.5972,18.6216,12200.0
2014-12-26 13:30:00,22.93,22.95,22.93,22.93,12600.0,18.6216,18.6378,18.6216,18.6216,12600.0
2014-12-26 13:40:00,22.93,22.94,22.92,22.92,11400.0,18.6216,18.6297,18.6135,18.6135,11400.0
2014-12-26 13:50:00,22.92,22.93,22.92,22.92,8000.0,18.6135,18.6216,18.6135,18.6135,8000.0
2014-12-26 14:00:00,22.92,22.94,22.92,22.94,15600.0,18.6135,18.6297,18.6135,18.6297,15600.0
2014-12-26 14:10:00,22.94,22.94,22.92,22.93,14000.0,18.6297,18.6297,18.6135,18.6216,14000.0
2014-12-26 14:20:00,22.92,22.93,22.91,22.91,22600.0,18.6135,18.6216,18.6054,18.6054,22600.0
2014-12-26 14:30:00,22.91,22.93,22.91,22.92,15000.0,18.6054,18.6216,18.6054,18.6135,15000.0
2014-12-26 14:40:00,22.92,22.93,22.9,22.91,11800.0,18.6135,18.6216,18.5972,18.6054,11800.0
2014-12-26 14:50:00,22.91,22.91,22.9,22.9,11800.0,18.6054,18.6054,18.5972,18.5972,11800.0
2014-12-26 15:00:00,22.91,22.91,22.88,22.89,42200.0,18.6054,18.6054,18.581,18.5891,42200.0
2014-12-26 15:10:00,22.89,22.91,22.88,22.91,11600.0,18.5891,18.6054,18.581,18.6054,11600.0
2014-12-26 15:20:00,22.9,22.91,22.86,22.86,27400.0,18.5972,18.6054,18.5648,18.5648,27400.0
2014-12-26 15:30:00,22.86,22.87,22.85,22.86,20800.0,18.5648,18.5729,18.5566,18.5648,20800.0
2014-12-26 15:40:00,22.86,22.89,22.86,22.89,40000.0,18.5648,18.5891,18.5648,18.5891,40000.0
2014-12-26 15:50:00,22.89,22.89,22.85,22.86,96400.0,18.5891,18.5891,18.5566,18.5648,96400.0
2014-12-29 09:30:00,22.77,22.86,22.68,22.72,67200.0,18.4917,18.5648,18.4186,18.4511,67200.0
2014-12-29 09:40:00,22.73,22.82,22.72,22.81,35400.0,18.4592,18.5323,18.4511,18.5241,35400.0
2014-12-29 09:50:00,22.8,22.81,22.72,22.73,21000.0,18.516,18.5241,18.4511,18.4592,21000.0
2014-12-29 10:00:00,22.73,22.79,22.7,22.78,34400.0,18.4592,18.5079,18.4348,18.4998,34400.0
2014-12-29 10:10:00,22.78,22.83,22.78,22.83,17800.0,18.4998,18.5404,18.4998,18.5404,17800.0
2014-12-29 10:20:00,22.83,22.83,22.79,22.82,31800.0,18.5404,18.5404,18.5079,18.5323,31800.0
2014-12-29 10:30:00,22.82,22.86,22.82,22.86,18400.0,18.5323,18.5648,18.5323,18.5648,18400.0
2014-12-29 10:40:00,22.86,22.87,22.8,22.83,58600.0,18.5648,18.5729,18.516,18.5404,58600.0
2014-12-29 10:50:00,22.83,22.86,22.83,22.85,17800.0,18.5404,18.5648,18.5404,18.5566,17800.0
2014-12-29 11:00:00,22.85,22.86,22.84,22.86,14600.0,18.5566,18.5648,18.5485,18.5648,14600.0
2014-12-29 11:10:00,22.86,22.89,22.85,22.86,27800.0,18.5648,18.5891,18.5566,18.5648,27800.0
2014-12-29 11:20:00,22.88,22.92,22.88,22.92,20600.0,18.581,18.6135,18.581,18.6135,20600.0
2014-12-29 11:30:00,22.92,22.93,22.89,22.89,31600.0,18.6135,18.6216,18.5891,18.5891,31600.0
2014-12-29 11:40:00,22.89,22.89,22.86,22.89,38200.0,18.5891,18.5891,18.5648,18.5891,38200.0
2014-12-29 11:50:00,22.89,22.92,22.89,22.92,18000.0,18.5891,18.6135,18.5891,18.6135,18000.0
2014-12-29 12:00:00,22.92,22.93,22.89,22.9,17800.0,18.6135,18.6216,18.5891,18.5972,17800.0
2014-12-29 12:10:00,22.9,22.93,22.9,22.91,19800.0,18.5972,18.6216,18.5972,18.6054,19800.0
2014-12-29 12:20:00,22.91,22.91,22.86,22.86,15400.0,18.6054,18.6054,18.5648,18.5648,15400.0
2014-12-29 12:30:00,22.88,22.91,22.88,22.9,16000.0,18.581,18.6054,18.581,18.5972,16000.0
2014-12-29 12:40:00,22.9,22.92,22.9,22.92,18200.0,18.5972,18.6135,18.5972,18.6135,18200.0
2014-12-29 12:50:00,22.92,22.92,22.86,22.86,15400.0,18.6135,18.6135,18.5648,18.5648,15400.0
2014-12-29 13:00:00,22.86,22.88,22.85,22.87,17200.0,18.5648,18.581,18.5566,18.5729,17200.0
2014-12-29 13:10:00,22.86,22.87,22.85,22.85,24800.0,18.5648,18.5729,18.5566,18.5566,24800.0
2014-12-29 13:20:00,22.85,22.86,22.84,22.85,19400.0,18.5566,18.5648,18.5485,18.5566,19400.0
2014-12-29 13:30:00,22.85,22.88,22.83,22.88,35600.0,18.5566,18.581,18.5404,18.581,35600.0
2014-12-29 13:40:00,22.88,22.91,22.87,22.9,47200.0,18.581,18.6054,18.5729,18.5972,47200.0
2014-12-29 13:50:00,22.9,22.9,22.83,22.83,18400.0,18.5972,18.5972,18.5404,18.5404,18400.0
2014-12-29 14:00:00,22.83,22.85,22.82,22.85,25800.0,18.5404,18.5566,18.5323,18.5566,25800.0
2014-12-29 14:10:00,22.85,22.85,22.8,22.8,14400.0,18.5566,18.5566,18.516,18.516,14400.0
2014-12-29 14:20:00,22.8,22.83,22.8,22.83,18000.0,18.516,18.5404,18.516,18.5404,18000.0
2014-12-29 14:30:00,22.83,22.85,22.82,22.85,16600.0,18.5404,18.5566,18.5323,18.5566,16600.0
2014-12-29 14:40:00,22.85,22.85,22.82,22.82,41600.0,18.5566,18.5566,18.5323,18.5323,41600.0
2014-12-29 14:50:00,22.82,22.84,22.81,22.82,82400.0,18.5323,18.5485,18.5241,18.5323,82400.0
2014-12-29 15:00:00,22.82,22.87,22.82,22.87,50200.0,18.5323,18.5729,18.5323,18.5729,50200.0
2014-12-29 15:10:00,22.86,22.88,22.86,22.86,48400.0,18.5648,18.581,18.5648,18.5648,48400.0
2014-12-29 15:20:00,22.86,22.86,22.8,22.81,68000.0,18.5648,18.5648,18.516,18.5241,68000.0
2014-12-29 15:30:00,22.81,22.81,22.78,22.79,65200.0,18.5241,18.5241,18.4998,18.5079,65200.0
2014-12-29 15:40:00,22.79,22.81,22.77,22.77,86000.0,18.5079,18.5241,18.4917,18.4917,86000.0
2014-12-29 15:50:00,22.77,22.77,22.75,22.77,258200.0,18.4917,18.4917,18.4754,18.4917,258200.0
2014-12-30 09:30:00,22.65,22.75,22.65,22.72,71200.0,18.3942,18.4754,18.3942,18.4511,71200.0
2014-12-30 09:40:00,22.72,22.75,22.69,22.75,52000.0,18.4511,18.4754,18.4267,18.4754,52000.0
2014-12-30 09:50:00,22.75,22.78,22.73,22.75,34000.0,18.4754,18.4998,18.4592,18.4754,34000.0
2014-12-30 10:00:00,22.74,22.75,22.71,22.72,44000.0,18.4673,18.4754,18.4429,18.4511,44000.0
2014-12-30 10:10:00,22.72,22.72,22.7,22.7,37800.0,18.4511,18.4511,18.4348,18.4348,37800.0
2014-12-30 10:20:00,22.7,22.7,22.65,22.68,35800.0,18.4348,18.4348,18.3942,18.4186,35800.0
2014-12-30 10:30:00,22.68,22.68,22.64,22.64,27800.0,18.4186,18.4186,18.3861,18.3861,27800.0
2014-12-30 10:40:00,22.64,22.67,22.63,22.64,48200.0,18.3861,18.4105,18.378,18.3861,48200.0
2014-12-30 10:50:00,22.64,22.68,22.64,22.66,29000.0,18.3861,18.4186,18.3861,18.4023,29000.0
2014-12-30 11:00:00,22.66,22.68,22.64,22.64,34200.0,18.4023,18.4186,18.3861,18.3861,34200.0
2014-12-30 11:10:00,22.64,22.68,22.64,22.68,64600.0,18.3861,18.4186,18.3861,18.4186,64600.0
2014-12-30 11:20:00,22.69,22.72,22.69,22.7,55600.0,18.4267,18.4511,18.4267,18.4348,55600.0
2014-12-30 11:30:00,22.7,22.71,22.67,22.68,49800.0,18.4348,18.4429,18.4105,18.4186,49800.0
2014-12-30 11:40:00,22.68,22.69,22.66,22.68,54800.0,18.4186,18.4267,18.4023,18.4186,54800.0
2014-12-30 11:50:00,22.68,22.68,22.67,22.68,37200.0,18.4186,18.4186,18.4105,18.4186,37200.0
2014-12-30 12:00:00,22.68,22.74,22.68,22.7,51000.0,18.4186,18.4673,18.4186,18.4348,51000.0
2014-12-30 12:10:00,22.71,22.71,22.68,22.69,15400.0,18.4429,18.4429,18.4186,18.4267,15400.0
2014-12-30 12:20:00,22.68,22.7,22.67,22.69,15200.0,18.4186,18.4348,18.4105,18.4267,15200.0
2014-12-30 12:30:00,22.7,22.7,22.66,22.67,20600.0,18.4348,18.4348,18.4023,18.4105,20600.0
2014-12-30 12:40:00,22.68,22.7,22.68,22.7,23800.0,18.4186,18.4348,18.4186,18.4348,23800.0
2014-12-30 12:50:00,22.7,22.71,22.68,22.71,18400.0,18.4348,18.4429,18.4186,18.4429,18400.0
2014-12-30 13:00:00,22.71,22.71,22.67,22.68,48800.0,18.4429,18.4429,18.4105,18.4186,48800.0
2014-12-30 13:10:00,22.68,22.68,22.65,22.65,60400.0,18.4186,18.4186,18.3942,18.3942,60400.0
2014-12-30 13:20:00,22.65,22.66,22.64,22.64,38600.0,18.3942,18.4023,18.3861,18.3861,38600.0
2014-12-30 13:30:00,22.64,22.68,22.64,22.66,27600.0,18.3861,18.4186,18.3861,18.4023,27600.0
2014-12-30 13:40:00,22.66,22.67,22.63,22.65,56000.0,18.4023,18.4105,18.378,18.3942,56000.0
2014-12-30 13:50:00,22.65,22.65,22.63,22.64,28600.0,18.3942,18.3942,18.378,18.3861,28600.0
2014-12-30 14:00:00,22.64,22.65,22.62,22.63,30000.0,18.3861,18.3942,18.3698,18.378,30000.0
2014-12-30 14:10:00,22.63,22.65,22.61,22.63,101800.0,18.378,18.3942,18.3617,18.378,101800.0
2014-12-30 14:20:00,22.63,22.65,22.61,22.65,25600.0,18.378,18.3942,18.3617,18.3942,25600.0
2014-12-30 14:30:00,22.65,22.66,22.64,22.65,42200.0,18.3942,18.4023,18.3861,18.3942,42200.0
2014-12-30 14:40:00,22.65,22.66,22.63,22.63,53400.0,18.3942,18.4023,18.378,18.378,53400.0
2014-12-30 14:50:00,22.63,22.64,22.61,22.63,27000.0,18.378,18.3861,18.3617,18.378,27000.0
2014-12-30 15:00:00,22.63,22.64,22.62,22.63,36800.0,18.378,18.3861,18.3698,18.378,36800.0
2014-12-30 15:10:00,22.63,22.64,22.61,22.64,82600.0,18.378,18.3861,18.3617,18.3861,82600.0
2014-12-30 15:20:00,22.64,22.65,22.63,22.65,48400.0,18.3861,18.3942,18.378,18.3942,48400.0
2014-12-30 15:30:00,22.65,22.65,22.63,22.64,74400.0,18.3942,18.3942,18.378,18.3861,74400.0
2014-12-30 15:40:00,22.64,22.64,22.61,22.63,67000.0,18.3861,18.3861,18.3617,18.378,67000.0
2014-12-30 15:50:00,22.62,22.63,22.59,22.61,181400.0,18.3698,18.378,18.3455,18.3617,181400.0
2014-12-31 09:30:00,22.75,22.77,22.66,22.68,84000.0,18.4754,18.4917,18.4023,18.4186,84000.0
2014-12-31 09:40:00,22.67,22.71,22.67,22.71,38200.0,18.4105,18.4429,18.4105,18.4429,38200.0
2014-12-31 09:50:00,22.71,22.75,22.71,22.74,18200.0,18.4429,18.4754,18.4429,18.4673,18200.0
2014-12-31 10:00:00,22.74,22.75,22.72,22.73,81000.0,18.4673,18.4754,18.4511,18.4592,81000.0
2014-12-31 10:10:00,22.73,22.77,22.72,22.77,75600.0,18.4592,18.4917,18.4511,18.4917,75600.0
2014-12-31 10:20:00,22.76,22.84,22.75,22.81,73000.0,18.4835,18.5485,18.4754,18.5241,73000.0
2014-12-31 10:30:00,22.81,22.81,22.75,22.75,59800.0,18.5241,18.5241,18.4754,18.4754,59800.0
2014-12-31 10:40:00,22.75,22.86,22.75,22.86,46200.0,18.4754,18.5648,18.4754,18.5648,46200.0
2014-12-31 10:50:00,22.85,22.89,22.85,22.88,19800.0,18.5566,18.5891,18.5566,18.581,19800.0
2014-12-31 11:00:00,22.89,22.9,22.88,22.88,14600.0,18.5891,18.5972,18.581,18.581,14600.0
2014-12-31 11:10:00,22.88,22.88,22.81,22.82,17800.0,18.581,18.581,18.5241,18.5323,17800.0
2014-12-31 11:20:00,22.83,22.84,22.82,22.83,16400.0,18.5404,18.5485,18.5323,18.5404,16400.0
2014-12-31 11:30:00,22.84,22.86,22.82,22.83,39600.0,18.5485,18.5648,18.5323,18.5404,39600.0
2014-12-31 11:40:00,22.83,22.88,22.83,22.88,17600.0,18.5404,18.581,18.5404,18.581,17600.0
2014-12-31 11:50:00,22.88,22.9,22.86,22.87,20400.0,18.581,18.5972,18.5648,18.5729,20400.0
2014-12-31 12:00:00,22.87,22.87,22.8,22.82,15800.0,18.5729,18.5729,18.516,18.5323,15800.0
2014-12-31 12:10:00,22.82,22.83,22.81,22.83,9600.0,18.5323,18.5404,18.5241,18.5404,9600.0
2014-12-31 12:20:00,22.83,22.83,22.74,22.77,49800.0,18.5404,18.5404,18.4673,18.4917,49800.0
2014-12-31 12:30:00,22.77,22.78,22.74,22.75,9200.0,18.4917,18.4998,18.4673,18.4754,9200.0
2014-12-31 12:40:00,22.75,22.77,22.75,22.75,12200.0,18.4754,18.4917,18.4754,18.4754,12200.0
2014-12-31 12:50:00,22.75,22.75,22.73,22.74,52200.0,18.4754,18.4754,18.4592,18.4673,52200.0
2014-12-31 13:00:00,22.74,22.77,22.73,22.75,24400.0,18.4673,18.4917,18.4592,18.4754,24400.0
2014-12-31 13:10:00,22.75,22.75,22.73,22.74,21600.0,18.4754,18.4754,18.4592,18.4673,21600.0
2014-12-31 13:20:00,22.75,22.79,22.75,22.79,26200.0,18.4754,18.5079,18.4754,18.5079,26200.0
2014-12-31 13:30:00,22.79,22.82,22.78,22.82,43000.0,18.5079,18.5323,18.4998,18.5323,43000.0
2014-12-31 13:40:00,22.83,22.83,22.82,22.83,10200.0,18.5404,18.5404,18.5323,18.5404,10200.0
2014-12-31 13:50:00,22.83,22.83,22.78,22.79,18400.0,18.5404,18.5404,18.4998,18.5079,18400.0
2014-12-31 14:00:00,22.79,22.79,22.75,22.75,17200.0,18.5079,18.5079,18.4754,18.4754,17200.0
2014-12-31 14:10:00,22.75,22.75,22.71,22.72,23400.0,18.4754,18.4754,18.4429,18.4511,23400.0
2014-12-31 14:20:00,22.72,22.74,22.69,22.72,39400.0,18.4511,18.4673,18.4267,18.4511,39400.0
2014-12-31 14:30:00,22.72,22.74,22.63,22.63,22800.0,18.4511,18.4673,18.378,18.378,22800.0
2014-12-31 14:40:00,22.64,22.68,22.61,22.68,50800.0,18.3861,18.4186,18.3617,18.4186,50800.0
2014-12-31 14:50:00,22.67,22.69,22.65,22.65,25000.0,18.4105,18.4267,18.3942,18.3942,25000.0
2014-12-31 15:00:00,22.66,22.66,22.6,22.63,35600.0,18.4023,18.4023,18.3536,18.378,35600.0
2014-12-31 15:10:00,22.62,22.68,22.61,22.66,41800.0,18.3698,18.4186,18.3617,18.4023,41800.0
2014-12-31 15:20:00,22.67,22.7,22.66,22.69,43800.0,18.4105,18.4348,18.4023,18.4267,43800.0
2014-12-31 15:30:00,22.69,22.7,22.67,22.7,74800.0,18.4267,18.4348,18.4105,18.4348,74800.0
2014-12-31 15:40:00,22.69,22.7,22.6,22.6,85600.0,18.4267,18.4348,18.3536,18.3536,85600.0
2014-12-31 15:50:00,22.59,22.61,22.55,22.55,203000.0,18.3455,18.3617,18.313,18.313,203000.0
2015-01-02 09:30:00,22.68,22.8,22.56,22.57,82000.0,18.4186,18.516,18.3211,18.3292,82000.0
2015-01-02 09:40:00,22.61,22.64,22.56,22.56,41000.0,18.3617,18.3861,18.3211,18.3211,41000.0
2015-01-02 09:50:00,22.57,22.61,22.55,22.57,17600.0,18.3292,18.3617,18.313,18.3292,17600.0
2015-01-02 10:00:00,22.58,22.58,22.48,22.49,29600.0,18.3374,18.3374,18.2562,18.2643,29600.0
2015-01-02 10:10:00,22.48,22.55,22.46,22.5,22800.0,18.2562,18.313,18.2399,18.2724,22800.0
2015-01-02 10:20:00,22.49,22.51,22.47,22.49,24000.0,18.2643,18.2805,18.248,18.2643,24000.0
2015-01-02 10:30:00,22.48,22.49,22.4,22.41,36400.0,18.2562,18.2643,18.1912,18.1993,36400.0
2015-01-02 10:40:00,22.41,22.41,22.33,22.35,34200.0,18.1993,18.1993,18.1343,18.1506,34200.0
2015-01-02 10:50:00,22.35,22.36,22.3,22.35,131600.0,18.1506,18.1587,18.11,18.1506,131600.0
2015-01-02 11:00:00,22.33,22.34,22.27,22.3,24800.0,18.1343,18.1425,18.0856,18.11,24800.0
2015-01-02 11:10:00,22.3,22.3,22.25,22.26,23400.0,18.11,18.11,18.0694,18.0775,23400.0
2015-01-02 11:20:00,22.25,22.33,22.24,22.33,20200.0,18.0694,18.1343,18.0612,18.1343,20200.0
2015-01-02 11:30:00,22.32,22.32,22.28,22.3,13800.0,18.1262,18.1262,18.0937,18.11,13800.0
2015-01-02 11:40:00,22.31,22.31,22.26,22.3,13200.0,18.1181,18.1181,18.0775,18.11,13200.0
2015-01-02 11:50:00,22.31,22.36,22.29,22.35,18800.0,18.1181,18.1587,18.1019,18.1506,18800.0
2015-01-02 12:00:00,22.35,22.41,22.34,22.4,15200.0,18.1506,18.1993,18.1425,18.1912,15200.0
2015-01-02 12:10:00,22.4,22.4,22.32,22.33,19200.0,18.1912,18.1912,18.1262,18.1343,19200.0
2015-01-02 12:20:00,22.33,22.33,22.28,22.31,24400.0,18.1343,18.1343,18.0937,18.1181,24400.0
2015-01-02 12:30:00,22.31,22.33,22.28,22.33,25000.0,18.1181,18.1343,18.0937,18.1343,25000.0
2015-01-02 12:40:00,22.33,22.33,22.3,22.31,27600.0,18.1343,18.1343,18.11,18.1181,27600.0
2015-01-02 12:50:00,22.3,22.33,22.28,22.29,17400.0,18.11,18.1343,18.0937,18.1019,17400.0
2015-01-02 13:00:00,22.3,22.32,22.28,22.29,29600.0,18.11,18.1262,18.0937,18.1019,29600.0
2015-01-02 13:10:00,22.29,22.29,22.25,22.27,17400.0,18.1019,18.1019,18.0694,18.0856,17400.0
2015-01-02 13:20:00,22.27,22.32,22.25,22.26,21600.0,18.0856,18.1262,18.0694,18.0775,21600.0
2015-01-02 13:30:00,22.25,22.25,22.21,22.23,39200.0,18.0694,18.0694,18.0369,18.0531,39200.0
2015-01-02 13:40:00,22.23,22.25,22.21,22.23,32200.0,18.0531,18.0694,18.0369,18.0531,32200.0
2015-01-02 13:50:00,22.24,22.31,22.22,22.29,41600.0,18.0612,18.1181,18.045,18.1019,41600.0
2015-01-02 14:00:00,22.29,22.37,22.29,22.37,13800.0,18.1019,18.1668,18.1019,18.1668,13800.0
2015-01-02 14:10:00,22.39,22.41,22.36,22.36,15600.0,18.1831,18.1993,18.1587,18.1587,15600.0
2015-01-02 14:20:00,22.37,22.41,22.36,22.38,24000.0,18.1668,18.1993,18.1587,18.1749,24000.0
2015-01-02 14:30:00,22.39,22.48,22.39,22.48,21000.0,18.1831,18.2562,18.1831,18.2562,21000.0
2015-01-02 14:40:00,22.48,22.48,22.44,22.47,19600.0,18.2562,18.2562,18.2237,18.248,19600.0
2015-01-02 14:50:00,22.48,22.49,22.43,22.43,25400.0,18.2562,18.2643,18.2155,18.2155,25400.0
2015-01-02 15:00:00,22.43,22.5,22.43,22.48,39200.0,18.2155,18.2724,18.2155,18.2562,39200.0
2015-01-02 15:10:00,22.48,22.49,22.42,22.45,60800.0,18.2562,18.2643,18.2074,18.2318,60800.0
2015-01-02 15:20:00,22.45,22.5,22.45,22.49,31200.0,18.2318,18.2724,18.2318,18.2643,31200.0
2015-01-02 15:30:00,22.49,22.49,22.46,22.49,39000.0,18.2643,18.2643,18.2399,18.2643,39000.0
2015-01-02 15:40:00,22.49,22.52,22.48,22.49,68600.0,18.2643,18.2886,18.2562,18.2643,68600.0
2015-01-02 15:50:00,22.49,22.51,22.43,22.43,249000.0,18.2643,18.2805,18.2155,18.2155,249000.0
2015-01-05 09:30:00,22.33,22.39,22.24,22.25,60400.0,18.1343,18.1831,18.0612,18.0694,60400.0
2015-01-05 09:40:00,22.22,22.31,22.18,22.3,17400.0,18.045,18.1181,18.0125,18.11,17400.0
2015-01-05 09:50:00,22.31,22.31,22.18,22.18,14000.0,18.1181,18.1181,18.0125,18.0125,14000.0
2015-01-05 10:00:00,22.17,22.24,22.11,22.21,32400.0,18.0044,18.0612,17.9557,18.0369,32400.0
2015-01-05 10:10:00,22.2,22.24,22.19,22.21,25600.0,18.0288,18.0612,18.0206,18.0369,25600.0
2015-01-05 10:20:00,22.21,22.28,22.18,22.24,18800.0,18.0369,18.0937,18.0125,18.0612,18800.0
2015-01-05 10:30:00,22.24,22.24,22.17,22.21,15200.0,18.0612,18.0612,18.0044,18.0369,15200.0
2015-01-05 10:40:00,22.21,22.24,22.17,22.24,11200.0,18.0369,18.0612,18.0044,18.0612,11200.0
2015-01-05 10:50:00,22.24,22.27,22.22,22.22,23000.0,18.0612,18.0856,18.045,18.045,23000.0
2015-01-05 11:00:00,22.22,22.22,22.18,22.18,17800.0,18.045,18.045,18.0125,18.0125,17800.0
2015-01-05 11:10:00,22.17,22.19,22.14,22.15,43800.0,18.0044,18.0206,17.98,17.9882,43800.0
2015-01-05 11:20:00,22.16,22.19,22.15,22.16,17400.0,17.9963,18.0206,17.9882,17.9963,17400.0
2015-01-05 11:30:00,22.16,22.21,22.16,22.2,14000.0,17.9963,18.0369,17.9963,18.0288,14000.0
2015-01-05 11:40:00,22.2,22.23,22.17,22.18,19800.0,18.0288,18.0531,18.0044,18.0125,19800.0
2015-01-05 11:50:00,22.17,22.2,22.15,22.17,16800.0,18.0044,18.0288,17.9882,18.0044,16800.0
2015-01-05 12:00:00,22.17,22.18,22.14,22.15,30400.0,18.0044,18.0125,17.98,17.9882,30400.0
2015-01-05 12:10:00,22.15,22.16,22.11,22.13,20600.0,17.9882,17.9963,17.9557,17.9719,20600.0
2015-01-05 12:20:00,22.13,22.13,22.07,22.07,27000.0,17.9719,17.9719,17.9232,17.9232,27000.0
2015-01-05 12:30:00,22.08,22.13,22.07,22.13,12200.0,17.9313,17.9719,17.9232,17.9719,12200.0
2015-01-05 12:40:00,22.13,22.16,22.13,22.16,29600.0,17.9719,17.9963,17.9719,17.9963,29600.0
2015-01-05 12:50:00,22.15,22.18,22.12,22.13,66400.0,17.9882,18.0125,17.9638,17.9719,66400.0
2015-01-05 13:00:00,22.13,22.14,22.1,22.12,21000.0,17.9719,17.98,17.9476,17.9638,21000.0
2015-01-05 13:10:00,22.13,22.13,22.04,22.04,30000.0,17.9719,17.9719,17.8988,17.8988,30000.0
2015-01-05 13:20:00,22.06,22.09,22.03,22.05,16000.0,17.9151,17.9394,17.8907,17.9069,16000.0
2015-01-05 13:30:00,22.05,22.1,22.05,22.07,27400.0,17.9069,17.9476,17.9069,17.9232,27400.0
2015-01-05 13:40:00,22.07,22.1,22.05,22.09,16000.0,17.9232,17.9476,17.9069,17.9394,16000.0
2015-01-05 13:50:00,22.09,22.11,22.07,22.08,28600.0,17.9394,17.9557,17.9232,17.9313,28600.0
2015-01-05 14:00:00,22.07,22.11,22.05,22.08,25600.0,17.9232,17.9557,17.9069,17.9313,25600.0
2015-01-05 14:10:00,22.08,22.1,22.04,22.05,29600.0,17.9313,17.9476,17.8988,17.9069,29600.0
2015-01-05 14:20:00,22.05,22.11,22.05,22.09,36200.0,17.9069,17.9557,17.9069,17.9394,36200.0
2015-01-05 14:30:00,22.1,22.1,22.03,22.03,31200.0,17.9476,17.9476,17.8907,17.8907,31200.0
2015-01-05 14:40:00,22.03,22.05,21.99,22.02,34200.0,17.8907,17.9069,17.8582,17.8826,34200.0
2015-01-05 14:50:00,22.02,22.04,21.98,22.0,24000.0,17.8826,17.8988,17.8501,17.8663,24000.0
2015-01-05 15:00:00,22.0,22.05,22.0,22.02,44000.0,17.8663,17.9069,17.8663,17.8826,44000.0
2015-01-05 15:10:00,22.04,22.07,22.02,22.06,72000.0,17.8988,17.9232,17.8826,17.9151,72000.0
2015-01-05 15:20:00,22.05,22.05,22.02,22.03,40200.0,17.9069,17.9069,17.8826,17.8907,40200.0
2015-01-05 15:30:00,22.02,22.02,21.98,22.01,58800.0,17.8826,17.8826,17.8501,17.8745,58800.0
2015-01-05 15:40:00,22.01,22.04,21.96,21.98,93600.0,17.8745,17.8988,17.8339,17.8501,93600.0
2015-01-05 15:50:00,21.98,22.01,21.92,21.94,227200.0,17.8501,17.8745,17.8014,17.8176,227200.0
2015-01-06 09:30:00,21.88,22.02,21.83,21.83,78000.0,17.7689,17.8826,17.7283,17.7283,78000.0
2015-01-06 09:40:00,21.8,21.83,21.7,21.78,33000.0,17.7039,17.7283,17.6227,17.6877,33000.0
2015-01-06 09:50:00,21.77,21.81,21.73,21.74,42800.0,17.6796,17.712,17.6471,17.6552,42800.0
2015-01-06 10:00:00,21.73,21.75,21.68,21.72,37000.0,17.6471,17.6633,17.6065,17.639,37000.0
2015-01-06 10:10:00,21.73,21.81,21.72,21.81,17800.0,17.6471,17.712,17.639,17.712,17800.0
2015-01-06 10:20:00,21.8,21.81,21.75,21.77,26200.0,17.7039,17.712,17.6633,17.6796,26200.0
2015-01-06 10:30:00,21.77,21.83,21.76,21.76,26400.0,17.6796,17.7283,17.6714,17.6714,26400.0
2015-01-06 10:40:00,21.78,21.83,21.76,21.77,163000.0,17.6877,17.7283,17.6714,17.6796,163000.0
2015-01-06 10:50:00,21.77,21.81,21.75,21.78,73000.0,17.6796,17.712,17.6633,17.6877,73000.0
2015-01-06 11:00:00,21.78,21.79,21.71,21.74,53400.0,17.6877,17.6958,17.6308,17.6552,53400.0
2015-01-06 11:10:00,21.74,21.74,21.66,21.68,33400.0,17.6552,17.6552,17.5902,17.6065,33400.0
2015-01-06 11:20:00,21.68,21.7,21.63,21.64,26400.0,17.6065,17.6227,17.5659,17.574,26400.0
2015-01-06 11:30:00,21.63,21.65,21.59,21.61,30400.0,17.5659,17.5821,17.5334,17.5496,30400.0
2015-01-06 11:40:00,21.61,21.64,21.57,21.59,44800.0,17.5496,17.574,17.5171,17.5334,44800.0
2015-01-06 11:50:00,21.58,21.58,21.52,21.54,19400.0,17.5253,17.5253,17.4765,17.4928,19400.0
2015-01-06 12:00:00,21.54,21.55,21.43,21.47,59600.0,17.4928,17.5009,17.4034,17.4359,59600.0
2015-01-06 12:10:00,21.47,21.55,21.46,21.5,69000.0,17.4359,17.5009,17.4278,17.4603,69000.0
2015-01-06 12:20:00,21.5,21.52,21.47,21.49,57200.0,17.4603,17.4765,17.4359,17.4522,57200.0
2015-01-06 12:30:00,21.49,21.59,21.47,21.58,35000.0,17.4522,17.5334,17.4359,17.5253,35000.0
2015-01-06 12:40:00,21.58,21.61,21.53,21.55,23600.0,17.5253,17.5496,17.4847,17.5009,23600.0
2015-01-06 12:50:00,21.56,21.61,21.54,21.55,22400.0,17.509,17.5496,17.4928,17.5009,22400.0
2015-01-06 13:00:00,21.54,21.54,21.47,21.48,19600.0,17.4928,17.4928,17.4359,17.444,19600.0
2015-01-06 13:10:00,21.46,21.5,21.43,21.43,54600.0,17.4278,17.4603,17.4034,17.4034,54600.0
2015-01-06 13:20:00,21.43,21.46,21.4,21.43,87200.0,17.4034,17.4278,17.3791,17.4034,87200.0
2015-01-06 13:30:00,21.43,21.51,21.43,21.51,23800.0,17.4034,17.4684,17.4034,17.4684,23800.0
2015-01-06 13:40:00,21.5,21.58,21.47,21.56,50400.0,17.4603,17.5253,17.4359,17.509,50400.0
2015-01-06 13:50:00,21.56,21.62,21.54,21.61,23400.0,17.509,17.5577,17.4928,17.5496,23400.0
2015-01-06 14:00:00,21.61,21.66,21.59,21.59,29000.0,17.5496,17.5902,17.5334,17.5334,29000.0
2015-01-06 14:10:00,21.58,21.58,21.53,21.57,25200.0,17.5253,17.5253,17.4847,17.5171,25200.0
2015-01-06 14:20:00,21.58,21.65,21.58,21.65,26600.0,17.5253,17.5821,17.5253,17.5821,26600.0
2015-01-06 14:30:00,21.65,21.67,21.61,21.66,19800.0,17.5821,17.5983,17.5496,17.5902,19800.0
2015-01-06 14:40:00,21.67,21.71,21.65,21.7,78200.0,17.5983,17.6308,17.5821,17.6227,78200.0
2015-01-06 14:50:00,21.69,21.73,21.67,21.67,39400.0,17.6146,17.6471,17.5983,17.5983,39400.0
2015-01-06 15:00:00,21.68,21.71,21.64,21.65,37800.0,17.6065,17.6308,17.574,17.5821,37800.0
2015-01-06 15:10:00,21.65,21.72,21.65,21.72,38200.0,17.5821,17.639,17.5821,17.639,38200.0
2015-01-06 15:20:00,21.72,21.77,21.7,21.75,44400.0,17.639,17.6796,17.6227,17.6633,44400.0
2015-01-06 15:30:00,21.76,21.76,21.66,21.66,58200.0,17.6714,17.6714,17.5902,17.5902,58200.0
2015-01-06 15:40:00,21.66,21.68,21.63,21.65,80800.0,17.5902,17.6065,17.5659,17.5821,80800.0
2015-01-06 15:50:00,21.65,21.65,21.51,21.52,299200.0,17.5821,17.5821,17.4684,17.4765,299200.0
2015-01-07 09:30:00,21.72,21.72,21.38,21.46,106000.0,17.639,17.639,17.3628,17.4278,106000.0
2015-01-07 09:40:00,21.46,21.57,21.46,21.53,45200.0,17.4278,17.5171,17.4278,17.4847,45200.0
2015-01-07 09:50:00,21.54,21.62,21.52,21.61,41400.0,17.4928,17.5577,17.4765,17.5496,41400.0
2015-01-07 10:00:00,21.61,21.68,21.57,21.65,53600.0,17.5496,17.6065,17.5171,17.5821,53600.0
2015-01-07 10:10:00,21.67,21.67,21.6,21.63,17000.0,17.5983,17.5983,17.5415,17.5659,17000.0
2015-01-07 10:20:00,21.64,21.67,21.61,21.64,17800.0,17.574,17.5983,17.5496,17.574,17800.0
2015-01-07 10:30:00,21.64,21.67,21.58,21.59,25000.0,17.574,17.5983,17.5253,17.5334,25000.0
2015-01-07 10:40:00,21.6,21.63,21.54,21.61,18000.0,17.5415,17.5659,17.4928,17.5496,18000.0
2015-01-07 10:50:00,21.61,21.67,21.57,21.57,42000.0,17.5496,17.5983,17.5171,17.5171,42000.0
2015-01-07 11:00:00,21.58,21.6,21.54,21.54,37800.0,17.5253,17.5415,17.4928,17.4928,37800.0
2015-01-07 11:10:00,21.55,21.57,21.5,21.52,41800.0,17.5009,17.5171,17.4603,17.4765,41800.0
2015-01-07 11:20:00,21.51,21.54,21.5,21.53,25200.0,17.4684,17.4928,17.4603,17.4847,25200.0
2015-01-07 11:30:00,21.54,21.59,21.53,21.58,23400.0,17.4928,17.5334,17.4847,17.5253,23400.0
2015-01-07 11:40:00,21.58,21.65,21.58,21.62,20000.0,17.5253,17.5821,17.5253,17.5577,20000.0
2015-01-07 11:50:00,21.64,21.68,21.6,21.68,57800.0,17.574,17.6065,17.5415,17.6065,57800.0
2015-01-07 12:00:00,21.67,21.72,21.65,21.68,33800.0,17.5983,17.639,17.5821,17.6065,33800.0
2015-01-07 12:10:00,21.68,21.68,21.63,21.67,22600.0,17.6065,17.6065,17.5659,17.5983,22600.0
2015-01-07 12:20:00,21.67,21.74,21.67,21.72,32200.0,17.5983,17.6552,17.5983,17.639,32200.0
2015-01-07 12:30:00,21.73,21.74,21.68,21.72,37000.0,17.6471,17.6552,17.6065,17.639,37000.0
2015-01-07 12:40:00,21.72,21.72,21.68,21.68,14200.0,17.639,17.639,17.6065,17.6065,14200.0
2015-01-07 12:50:00,21.68,21.71,21.68,21.7,18000.0,17.6065,17.6308,17.6065,17.6227,18000.0
2015-01-07 13:00:00,21.7,21.73,21.68,21.7,22400.0,17.6227,17.6471,17.6065,17.6227,22400.0
2015-01-07 13:10:00,21.7,21.74,21.68,21.73,25200.0,17.6227,17.6552,17.6065,17.6471,25200.0
2015-01-07 13:20:00,21.74,21.74,21.68,21.69,27400.0,17.6552,17.6552,17.6065,17.6146,27400.0
2015-01-07 13:30:00,21.7,21.71,21.68,21.68,24800.0,17.6227,17.6308,17.6065,17.6065,24800.0
2015-01-07 13:40:00,21.68,21.76,21.68,21.74,32200.0,17.6065,17.6714,17.6065,17.6552,32200.0
2015-01-07 13:50:00,21.75,21.75,21.7,21.7,21600.0,17.6633,17.6633,17.6227,17.6227,21600.0
2015-01-07 14:00:00,21.7,21.75,21.67,21.73,58600.0,17.6227,17.6633,17.5983,17.6471,58600.0
2015-01-07 14:10:00,21.73,21.75,21.65,21.66,47600.0,17.6471,17.6633,17.5821,17.5902,47600.0
2015-01-07 14:20:00,21.65,21.7,21.62,21.62,45400.0,17.5821,17.6227,17.5577,17.5577,45400.0
2015-01-07 14:30:00,21.62,21.68,21.62,21.65,47400.0,17.5577,17.6065,17.5577,17.5821,47400.0
2015-01-07 14:40:00,21.65,21.68,21.63,21.66,33200.0,17.5821,17.6065,17.5659,17.5902,33200.0
2015-01-07 14:50:00,21.66,21.66,21.6,21.6,38600.0,17.5902,17.5902,17.5415,17.5415,38600.0
2015-01-07 15:00:00,21.61,21.71,21.6,21.66,46000.0,17.5496,17.6308,17.5415,17.5902,46000.0
2015-01-07 15:10:00,21.66,21.66,21.59,21.62,36600.0,17.5902,17.5902,17.5334,17.5577,36600.0
2015-01-07 15:20:00,21.62,21.63,21.56,21.6,43200.0,17.5577,17.5659,17.509,17.5415,43200.0
2015-01-07 15:30:00,21.6,21.63,21.59,21.61,38400.0,17.5415,17.5659,17.5334,17.5496,38400.0
2015-01-07 15:40:00,21.61,21.63,21.59,21.59,55200.0,17.5496,17.5659,17.5334,17.5334,55200.0
2015-01-07 15:50:00,21.6,21.65,21.59,21.64,241000.0,17.5415,17.5821,17.5334,17.574,241000.0
2015-01-08 09:30:00,21.76,21.95,21.75,21.95,115000.0,17.6714,17.8257,17.6633,17.8257,115000.0
2015-01-08 09:40:00,21.95,22.06,21.94,22.05,62200.0,17.8257,17.9151,17.8176,17.9069,62200.0
2015-01-08 09:50:00,22.05,22.15,22.05,22.13,38000.0,17.9069,17.9882,17.9069,17.9719,38000.0
2015-01-08 10:00:00,22.14,22.18,22.11,22.15,117400.0,17.98,18.0125,17.9557,17.9882,117400.0
2015-01-08 10:10:00,22.16,22.24,22.14,22.21,114400.0,17.9963,18.0612,17.98,18.0369,114400.0
2015-01-08 10:20:00,22.23,22.23,22.18,22.22,74200.0,18.0531,18.0531,18.0125,18.045,74200.0
2015-01-08 10:30:00,22.21,22.25,22.2,22.21,22600.0,18.0369,18.0694,18.0288,18.0369,22600.0
2015-01-08 10:40:00,22.21,22.25,22.21,22.25,35400.0,18.0369,18.0694,18.0369,18.0694,35400.0
2015-01-08 10:50:00,22.24,22.29,22.23,22.28,43800.0,18.0612,18.1019,18.0531,18.0937,43800.0
2015-01-08 11:00:00,22.28,22.32,22.27,22.28,29400.0,18.0937,18.1262,18.0856,18.0937,29400.0
2015-01-08 11:10:00,22.27,22.31,22.27,22.3,64400.0,18.0856,18.1181,18.0856,18.11,64400.0
2015-01-08 11:20:00,22.3,22.31,22.25,22.26,45200.0,18.11,18.1181,18.0694,18.0775,45200.0
2015-01-08 11:30:00,22.26,22.29,22.25,22.29,27200.0,18.0775,18.1019,18.0694,18.1019,27200.0
2015-01-08 11:40:00,22.29,22.29,22.27,22.28,32200.0,18.1019,18.1019,18.0856,18.0937,32200.0
2015-01-08 11:50:00,22.27,22.27,22.24,22.24,22200.0,18.0856,18.0856,18.0612,18.0612,22200.0
2015-01-08 12:00:00,22.24,22.25,22.2,22.2,13200.0,18.0612,18.0694,18.0288,18.0288,13200.0
2015-01-08 12:10:00,22.19,22.19,22.15,22.18,35400.0,18.0206,18.0206,17.9882,18.0125,35400.0
2015-01-08 12:20:00,22.18,22.2,22.17,22.18,60800.0,18.0125,18.0288,18.0044,18.0125,60800.0
2015-01-08 12:30:00,22.18,22.22,22.18,22.18,53800.0,18.0125,18.045,18.0125,18.0125,53800.0
2015-01-08 12:40:00,22.18,22.23,22.18,22.22,77800.0,18.0125,18.0531,18.0125,18.045,77800.0
2015-01-08 12:50:00,22.23,22.24,22.22,22.24,15200.0,18.0531,18.0612,18.045,18.0612,15200.0
2015-01-08 13:00:00,22.24,22.26,22.22,22.26,21600.0,18.0612,18.0775,18.045,18.0775,21600.0
2015-01-08 13:10:00,22.26,22.27,22.25,22.27,90400.0,18.0775,18.0856,18.0694,18.0856,90400.0
2015-01-08 13:20:00,22.27,22.28,22.25,22.27,23200.0,18.0856,18.0937,18.0694,18.0856,23200.0
2015-01-08 13:30:00,22.28,22.28,22.26,22.26,30200.0,18.0937,18.0937,18.0775,18.0775,30200.0
2015-01-08 13:40:00,22.26,22.26,22.24,22.25,14600.0,18.0775,18.0775,18.0612,18.0694,14600.0
2015-01-08 13:50:00,22.25,22.26,22.21,22.23,30400.0,18.0694,18.0775,18.0369,18.0531,30400.0
2015-01-08 14:00:00,22.24,22.27,22.22,22.26,27800.0,18.0612,18.0856,18.045,18.0775,27800.0
2015-01-08 14:10:00,22.27,22.27,22.23,22.23,35800.0,18.0856,18.0856,18.0531,18.0531,35800.0
2015-01-08 14:20:00,22.22,22.27,22.22,22.25,68800.0,18.045,18.0856,18.045,18.0694,68800.0
2015-01-08 14:30:00,22.27,22.3,22.27,22.3,80200.0,18.0856,18.11,18.0856,18.11,80200.0
2015-01-08 14:40:00,22.3,22.31,22.26,22.28,67400.0,18.11,18.1181,18.0775,18.0937,67400.0
2015-01-08 14:50:00,22.27,22.3,22.26,22.27,27800.0,18.0856,18.11,18.0775,18.0856,27800.0
2015-01-08 15:00:00,22.27,22.29,22.25,22.25,71400.0,18.0856,18.1019,18.0694,18.0694,71400.0
2015-01-08 15:10:00,22.25,22.29,22.25,22.29,42000.0,18.0694,18.1019,18.0694,18.1019,42000.0
2015-01-08 15:20:00,22.28,22.31,22.28,22.31,44600.0,18.0937,18.1181,18.0937,18.1181,44600.0
2015-01-08 15:30:00,22.31,22.32,22.27,22.28,89000.0,18.1181,18.1262,18.0856,18.0937,89000.0
2015-01-08 15:40:00,22.28,22.31,22.24,22.31,101000.0,18.0937,18.1181,18.0612,18.1181,101000.0
2015-01-08 15:50:00,22.32,22.33,22.3,22.32,305800.0,18.1262,18.1343,18.11,18.1262,305800.0
2015-01-09 09:30:00,22.43,22.46,22.32,22.4,53600.0,18.2155,18.2399,18.1262,18.1912,53600.0
2015-01-09 09:40:00,22.42,22.47,22.34,22.35,75000.0,18.2074,18.248,18.1425,18.1506,75000.0
2015-01-09 09:50:00,22.39,22.42,22.35,22.38,56400.0,18.1831,18.2074,18.1506,18.1749,56400.0
2015-01-09 10:00:00,22.36,22.41,22.35,22.39,41000.0,18.1587,18.1993,18.1506,18.1831,41000.0
2015-01-09 10:10:00,22.4,22.41,22.36,22.38,52200.0,18.1912,18.1993,18.1587,18.1749,52200.0
2015-01-09 10:20:00,22.38,22.4,22.3,22.31,37800.0,18.1749,18.1912,18.11,18.1181,37800.0
2015-01-09 10:30:00,22.31,22.31,22.22,22.23,50000.0,18.1181,18.1181,18.045,18.0531,50000.0
2015-01-09 10:40:00,22.23,22.25,22.2,22.24,32000.0,18.0531,18.0694,18.0288,18.0612,32000.0
2015-01-09 10:50:00,22.24,22.29,22.23,22.27,20000.0,18.0612,18.1019,18.0531,18.0856,20000.0
2015-01-09 11:00:00,22.27,22.27,22.2,22.2,27600.0,18.0856,18.0856,18.0288,18.0288,27600.0
2015-01-09 11:10:00,22.2,22.2,22.11,22.13,24400.0,18.0288,18.0288,17.9557,17.9719,24400.0
2015-01-09 11:20:00,22.13,22.14,22.1,22.12,65200.0,17.9719,17.98,17.9476,17.9638,65200.0
2015-01-09 11:30:00,22.11,22.18,22.09,22.17,27800.0,17.9557,18.0125,17.9394,18.0044,27800.0
2015-01-09 11:40:00,22.17,22.18,22.14,22.16,34800.0,18.0044,18.0125,17.98,17.9963,34800.0
2015-01-09 11:50:00,22.17,22.22,22.15,22.21,51800.0,18.0044,18.045,17.9882,18.0369,51800.0
2015-01-09 12:00:00,22.2,22.25,22.2,22.25,16200.0,18.0288,18.0694,18.0288,18.0694,16200.0
2015-01-09 12:10:00,22.25,22.33,22.25,22.32,39000.0,18.0694,18.1343,18.0694,18.1262,39000.0
2015-01-09 12:20:00,22.31,22.31,22.24,22.25,19600.0,18.1181,18.1181,18.0612,18.0694,19600.0
2015-01-09 12:30:00,22.25,22.27,22.22,22.22,9400.0,18.0694,18.0856,18.045,18.045,9400.0
2015-01-09 12:40:00,22.23,22.25,22.22,22.25,11400.0,18.0531,18.0694,18.045,18.0694,11400.0
2015-01-09 12:50:00,22.25,22.25,22.19,22.21,14800.0,18.0694,18.0694,18.0206,18.0369,14800.0
2015-01-09 13:00:00,22.19,22.22,22.17,22.21,19000.0,18.0206,18.045,18.0044,18.0369,19000.0
2015-01-09 13:10:00,22.21,22.27,22.21,22.27,14800.0,18.0369,18.0856,18.0369,18.0856,14800.0
2015-01-09 13:20:00,22.28,22.28,22.24,22.24,12400.0,18.0937,18.0937,18.0612,18.0612,12400.0
2015-01-09 13:30:00,22.25,22.27,22.21,22.21,19400.0,18.0694,18.0856,18.0369,18.0369,19400.0
2015-01-09 13:40:00,22.23,22.25,22.2,22.25,32000.0,18.0531,18.0694,18.0288,18.0694,32000.0
2015-01-09 13:50:00,22.25,22.28,22.24,22.26,22800.0,18.0694,18.0937,18.0612,18.0775,22800.0
2015-01-09 14:00:00,22.25,22.28,22.23,22.27,26000.0,18.0694,18.0937,18.0531,18.0856,26000.0
2015-01-09 14:10:00,22.27,22.27,22.24,22.24,24000.0,18.0856,18.0856,18.0612,18.0612,24000.0
2015-01-09 14:20:00,22.25,22.27,22.24,22.25,26600.0,18.0694,18.0856,18.0612,18.0694,26600.0
2015-01-09 14:30:00,22.25,22.27,22.25,22.25,65200.0,18.0694,18.0856,18.0694,18.0694,65200.0
2015-01-09 14:40:00,22.25,22.27,22.24,22.24,58200.0,18.0694,18.0856,18.0612,18.0612,58200.0
2015-01-09 14:50:00,22.24,22.3,22.24,22.3,48800.0,18.0612,18.11,18.0612,18.11,48800.0
2015-01-09 15:00:00,22.3,22.36,22.29,22.34,43200.0,18.11,18.1587,18.1019,18.1425,43200.0
2015-01-09 15:10:00,22.34,22.39,22.34,22.34,64600.0,18.1425,18.1831,18.1425,18.1425,64600.0
2015-01-09 15:20:00,22.35,22.36,22.31,22.32,57000.0,18.1506,18.1587,18.1181,18.1262,57000.0
2015-01-09 15:30:00,22.32,22.33,22.29,22.32,68800.0,18.1262,18.1343,18.1019,18.1262,68800.0
2015-01-09 15:40:00,22.32,22.36,22.32,22.33,138200.0,18.1262,18.1587,18.1262,18.1343,138200.0
2015-01-09 15:50:00,22.33,22.33,22.25,22.26,170400.0,18.1343,18.1343,18.0694,18.0775,170400.0
2015-01-12 09:30:00,22.12,22.22,22.03,22.04,71800.0,17.9638,18.045,17.8907,17.8988,71800.0
2015-01-12 09:40:00,22.05,22.07,21.94,21.94,36000.0,17.9069,17.9232,17.8176,17.8176,36000.0
2015-01-12 09:50:00,21.91,21.96,21.82,21.88,32200.0,17.7933,17.8339,17.7202,17.7689,32200.0
2015-01-12 10:00:00,21.85,21.86,21.79,21.84,37600.0,17.7445,17.7526,17.6958,17.7364,37600.0
2015-01-12 10:10:00,21.83,21.89,21.83,21.87,18800.0,17.7283,17.777,17.7283,17.7608,18800.0
2015-01-12 10:20:00,21.88,21.93,21.85,21.86,22000.0,17.7689,17.8095,17.7445,17.7526,22000.0
2015-01-12 10:30:00,21.88,21.91,21.84,21.9,16400.0,17.7689,17.7933,17.7364,17.7851,16400.0
2015-01-12 10:40:00,21.9,22.04,21.9,22.01,70400.0,17.7851,17.8988,17.7851,17.8745,70400.0
2015-01-12 10:50:00,22.01,22.07,21.99,22.07,21600.0,17.8745,17.9232,17.8582,17.9232,21600.0
2015-01-12 11:00:00,22.1,22.13,22.09,22.11,26200.0,17.9476,17.9719,17.9394,17.9557,26200.0
2015-01-12 11:10:00,22.11,22.13,22.04,22.07,53800.0,17.9557,17.9719,17.8988,17.9232,53800.0
2015-01-12 11:20:00,22.06,22.07,22.03,22.07,19800.0,17.9151,17.9232,17.8907,17.9232,19800.0
2015-01-12 11:30:00,22.06,22.1,22.03,22.06,13200.0,17.9151,17.9476,17.8907,17.9151,13200.0
2015-01-12 11:40:00,22.07,22.08,22.01,22.02,14400.0,17.9232,17.9313,17.8745,17.8826,14400.0
2015-01-12 11:50:00,22.02,22.03,22.0,22.01,18400.0,17.8826,17.8907,17.8663,17.8745,18400.0
2015-01-12 12:00:00,22.01,22.06,22.01,22.06,14600.0,17.8745,17.9151,17.8745,17.9151,14600.0
2015-01-12 12:10:00,22.06,22.08,22.03,22.06,30400.0,17.9151,17.9313,17.8907,17.9151,30400.0
2015-01-12 12:20:00,22.09,22.13,22.08,22.1,32200.0,17.9394,17.9719,17.9313,17.9476,32200.0
2015-01-12 12:30:00,22.1,22.12,22.07,22.08,18600.0,17.9476,17.9638,17.9232,17.9313,18600.0
2015-01-12 12:40:00,22.08,22.08,22.0,22.01,22600.0,17.9313,17.9313,17.8663,17.8745,22600.0
2015-01-12 12:50:00,22.0,22.0,21.97,21.98,31600.0,17.8663,17.8663,17.842,17.8501,31600.0
2015-01-12 13:00:00,21.99,22.02,21.96,21.97,22400.0,17.8582,17.8826,17.8339,17.842,22400.0
2015-01-12 13:10:00,21.99,22.0,21.97,21.98,13800.0,17.8582,17.8663,17.842,17.8501,13800.0
2015-01-12 13:20:00,21.98,21.99,21.95,21.98,31800.0,17.8501,17.8582,17.8257,17.8501,31800.0
2015-01-12 13:30:00,21.98,22.0,21.96,21.99,43200.0,17.8501,17.8663,17.8339,17.8582,43200.0
2015-01-12 13:40:00,21.99,22.05,21.98,22.04,32000.0,17.8582,17.9069,17.8501,17.8988,32000.0
2015-01-12 13:50:00,22.04,22.05,22.0,22.03,24200.0,17.8988,17.9069,17.8663,17.8907,24200.0
2015-01-12 14:00:00,22.03,22.06,22.0,22.06,26600.0,17.8907,17.9151,17.8663,17.9151,26600.0
2015-01-12 14:10:00,22.06,22.07,22.0,22.0,16000.0,17.9151,17.9232,17.8663,17.8663,16000.0
2015-01-12 14:20:00,22.01,22.01,21.96,21.96,18600.0,17.8745,17.8745,17.8339,17.8339,18600.0
2015-01-12 14:30:00,21.97,22.0,21.96,21.99,46200.0,17.842,17.8663,17.8339,17.8582,46200.0
2015-01-12 14:40:00,21.99,22.02,21.98,22.0,28000.0,17.8582,17.8826,17.8501,17.8663,28000.0
2015-01-12 14:50:00,22.0,22.03,21.97,22.0,32400.0,17.8663,17.8907,17.842,17.8663,32400.0
2015-01-12 15:00:00,22.0,22.03,21.98,21.99,69400.0,17.8663,17.8907,17.8501,17.8582,69400.0
2015-01-12 15:10:00,21.99,22.05,21.98,22.02,37800.0,17.8582,17.9069,17.8501,17.8826,37800.0
2015-01-12 15:20:00,22.02,22.04,21.99,22.0,110800.0,17.8826,17.8988,17.8582,17.8663,110800.0
2015-01-12 15:30:00,22.0,22.03,21.97,21.99,157200.0,17.8663,17.8907,17.842,17.8582,157200.0
2015-01-12 15:40:00,21.99,22.04,21.99,22.03,141000.0,17.8582,17.8988,17.8582,17.8907,141000.0
2015-01-12 15:50:00,22.02,22.03,21.99,22.02,263000.0,17.8826,17.8907,17.8582,17.8826,263000.0
2015-01-13 09:30:00,22.42,22.56,22.4,22.46,264400.0,18.2074,18.3211,18.1912,18.2399,264400.0
2015-01-13 09:40:00,22.46,22.56,22.45,22.5,311200.0,18.2399,18.3211,18.2318,18.2724,311200.0
2015-01-13 09:50:00,22.5,22.64,22.5,22.6,224200.0,18.2724,18.3861,18.2724,18.3536,224200.0
2015-01-13 10:00:00,22.6,22.63,22.58,22.61,59800.0,18.3536,18.378,18.3374,18.3617,59800.0
2015-01-13 10:10:00,22.6,22.7,22.59,22.68,59400.0,18.3536,18.4348,18.3455,18.4186,59400.0
2015-01-13 10:20:00,22.67,22.72,22.65,22.68,44600.0,18.4105,18.4511,18.3942,18.4186,44600.0
2015-01-13 10:30:00,22.66,22.66,22.6,22.6,35400.0,18.4023,18.4023,18.3536,18.3536,35400.0
2015-01-13 10:40:00,22.61,22.71,22.61,22.7,157000.0,18.3617,18.4429,18.3617,18.4348,157000.0
2015-01-13 10:50:00,22.71,22.76,22.68,22.68,65800.0,18.4429,18.4835,18.4186,18.4186,65800.0
2015-01-13 11:00:00,22.68,22.68,22.64,22.65,91000.0,18.4186,18.4186,18.3861,18.3942,91000.0
2015-01-13 11:10:00,22.65,22.68,22.64,22.64,47600.0,18.3942,18.4186,18.3861,18.3861,47600.0
2015-01-13 11:20:00,22.64,22.64,22.57,22.64,38800.0,18.3861,18.3861,18.3292,18.3861,38800.0
2015-01-13 11:30:00,22.64,22.68,22.63,22.65,192800.0,18.3861,18.4186,18.378,18.3942,192800.0
2015-01-13 11:40:00,22.65,22.67,22.61,22.65,44000.0,18.3942,18.4105,18.3617,18.3942,44000.0
2015-01-13 11:50:00,22.65,22.66,22.55,22.56,39400.0,18.3942,18.4023,18.313,18.3211,39400.0
2015-01-13 12:00:00,22.56,22.6,22.53,22.54,44800.0,18.3211,18.3536,18.2968,18.3049,44800.0
2015-01-13 12:10:00,22.54,22.54,22.51,22.52,16400.0,18.3049,18.3049,18.2805,18.2886,16400.0
2015-01-13 12:20:00,22.52,22.52,22.45,22.48,23800.0,18.2886,18.2886,18.2318,18.2562,23800.0
2015-01-13 12:30:00,22.49,22.5,22.45,22.46,37000.0,18.2643,18.2724,18.2318,18.2399,37000.0
2015-01-13 12:40:00,22.45,22.46,22.4,22.46,31600.0,18.2318,18.2399,18.1912,18.2399,31600.0
2015-01-13 12:50:00,22.45,22.49,22.42,22.43,11000.0,18.2318,18.2643,18.2074,18.2155,11000.0
2015-01-13 13:00:00,22.45,22.47,22.43,22.45,35800.0,18.2318,18.248,18.2155,18.2318,35800.0
2015-01-13 13:10:00,22.45,22.46,22.39,22.44,163800.0,18.2318,18.2399,18.1831,18.2237,163800.0
2015-01-13 13:20:00,22.44,22.44,22.25,22.32,323800.0,18.2237,18.2237,18.0694,18.1262,323800.0
2015-01-13 13:30:00,22.32,22.32,22.18,22.18,31000.0,18.1262,18.1262,18.0125,18.0125,31000.0
2015-01-13 13:40:00,22.18,22.18,22.14,22.14,16400.0,18.0125,18.0125,17.98,17.98,16400.0
2015-01-13 13:50:00,22.11,22.11,21.97,22.06,81600.0,17.9557,17.9557,17.842,17.9151,81600.0
2015-01-13 14:00:00,22.05,22.05,21.94,21.99,46400.0,17.9069,17.9069,17.8176,17.8582,46400.0
2015-01-13 14:10:00,21.99,22.01,21.91,21.98,38000.0,17.8582,17.8745,17.7933,17.8501,38000.0
2015-01-13 14:20:00,21.98,22.05,21.95,22.05,76000.0,17.8501,17.9069,17.8257,17.9069,76000.0
2015-01-13 14:30:00,22.05,22.08,22.02,22.05,63600.0,17.9069,17.9313,17.8826,17.9069,63600.0
2015-01-13 14:40:00,22.05,22.06,22.0,22.0,84600.0,17.9069,17.9151,17.8663,17.8663,84600.0
2015-01-13 14:50:00,22.0,22.08,21.92,21.92,136800.0,17.8663,17.9313,17.8014,17.8014,136800.0
2015-01-13 15:00:00,21.92,21.95,21.83,21.83,137400.0,17.8014,17.8257,17.7283,17.7283,137400.0
2015-01-13 15:10:00,21.84,21.97,21.83,21.94,102000.0,17.7364,17.842,17.7283,17.8176,102000.0
2015-01-13 15:20:00,21.95,21.96,21.87,21.88,95400.0,17.8257,17.8339,17.7608,17.7689,95400.0
2015-01-13 15:30:00,21.88,22.06,21.88,22.05,192600.0,17.7689,17.9151,17.7689,17.9069,192600.0
2015-01-13 15:40:00,22.06,22.09,21.97,21.97,198200.0,17.9151,17.9394,17.842,17.842,198200.0
2015-01-13 15:50:00,21.97,22.0,21.95,21.99,427600.0,17.842,17.8663,17.8257,17.8582,427600.0
2015-01-14 09:30:00,21.86,22.0,21.78,21.92,99800.0,17.7526,17.8663,17.6877,17.8014,99800.0
2015-01-14 09:40:00,21.95,22.13,21.93,22.06,71200.0,17.8257,17.9719,17.8095,17.9151,71200.0
2015-01-14 09:50:00,22.05,22.17,22.02,22.15,103400.0,17.9069,18.0044,17.8826,17.9882,103400.0
2015-01-14 10:00:00,22.15,22.29,22.11,22.28,44000.0,17.9882,18.1019,17.9557,18.0937,44000.0
2015-01-14 10:10:00,22.27,22.3,22.18,22.19,75400.0,18.0856,18.11,18.0125,18.0206,75400.0
2015-01-14 10:20:00,22.18,22.28,22.16,22.26,44400.0,18.0125,18.0937,17.9963,18.0775,44400.0
2015-01-14 10:30:00,22.25,22.25,22.18,22.18,89800.0,18.0694,18.0694,18.0125,18.0125,89800.0
2015-01-14 10:40:00,22.18,22.25,22.17,22.22,53400.0,18.0125,18.0694,18.0044,18.045,53400.0
2015-01-14 10:50:00,22.22,22.24,22.18,22.23,85000.0,18.045,18.0612,18.0125,18.0531,85000.0
2015-01-14 11:00:00,22.23,22.23,22.1,22.1,45200.0,18.0531,18.0531,17.9476,17.9476,45200.0
2015-01-14 11:10:00,22.11,22.14,22.09,22.13,167800.0,17.9557,17.98,17.9394,17.9719,167800.0
2015-01-14 11:20:00,22.13,22.16,22.12,22.14,70000.0,17.9719,17.9963,17.9638,17.98,70000.0
2015-01-14 11:30:00,22.14,22.21,22.12,22.21,51800.0,17.98,18.0369,17.9638,18.0369,51800.0
2015-01-14 11:40:00,22.22,22.25,22.21,22.24,37200.0,18.045,18.0694,18.0369,18.0612,37200.0
2015-01-14 11:50:00,22.25,22.25,22.22,22.23,182600.0,18.0694,18.0694,18.045,18.0531,182600.0
2015-01-14 12:00:00,22.23,22.29,22.23,22.28,173800.0,18.0531,18.1019,18.0531,18.0937,173800.0
2015-01-14 12:10:00,22.28,22.28,22.2,22.22,118600.0,18.0937,18.0937,18.0288,18.045,118600.0
2015-01-14 12:20:00,22.21,22.27,22.2,22.25,57400.0,18.0369,18.0856,18.0288,18.0694,57400.0
2015-01-14 12:30:00,22.25,22.33,22.25,22.3,78000.0,18.0694,18.1343,18.0694,18.11,78000.0
2015-01-14 12:40:00,22.31,22.38,22.31,22.34,116200.0,18.1181,18.1749,18.1181,18.1425,116200.0
2015-01-14 12:50:00,22.35,22.38,22.3,22.33,72600.0,18.1506,18.1749,18.11,18.1343,72600.0
2015-01-14 13:00:00,22.33,22.36,22.27,22.3,116400.0,18.1343,18.1587,18.0856,18.11,116400.0
2015-01-14 13:10:00,22.31,22.34,22.24,22.24,247600.0,18.1181,18.1425,18.0612,18.0612,247600.0
2015-01-14 13:20:00,22.24,22.25,22.18,22.21,150400.0,18.0612,18.0694,18.0125,18.0369,150400.0
2015-01-14 13:30:00,22.2,22.22,22.15,22.16,251600.0,18.0288,18.045,17.9882,17.9963,251600.0
2015-01-14 13:40:00,22.15,22.2,22.07,22.17,214600.0,17.9882,18.0288,17.9232,18.0044,214600.0
2015-01-14 13:50:00,22.15,22.15,22.07,22.14,32600.0,17.9882,17.9882,17.9232,17.98,32600.0
2015-01-14 14:00:00,22.14,22.17,22.13,22.16,85400.0,17.98,18.0044,17.9719,17.9963,85400.0
2015-01-14 14:10:00,22.16,22.25,22.15,22.25,139400.0,17.9963,18.0694,17.9882,18.0694,139400.0
2015-01-14 14:20:00,22.25,22.32,22.23,22.3,127600.0,18.0694,18.1262,18.0531,18.11,127600.0
2015-01-14 14:30:00,22.31,22.41,22.31,22.36,209600.0,18.1181,18.1993,18.1181,18.1587,209600.0
2015-01-14 14:40:00,22.36,22.4,22.34,22.36,122600.0,18.1587,18.1912,18.1425,18.1587,122600.0
2015-01-14 14:50:00,22.35,22.41,22.35,22.4,148200.0,18.1506,18.1993,18.1506,18.1912,148200.0
2015-01-14 15:00:00,22.4,22.48,22.39,22.41,177200.0,18.1912,18.2562,18.1831,18.1993,177200.0
2015-01-14 15:10:00,22.41,22.55,22.4,22.55,213000.0,18.1993,18.313,18.1912,18.313,213000.0
2015-01-14 15:20:00,22.55,22.57,22.5,22.55,230600.0,18.313,18.3292,18.2724,18.313,230600.0
2015-01-14 15:30:00,22.55,22.58,22.43,22.5,188400.0,18.313,18.3374,18.2155,18.2724,188400.0
2015-01-14 15:40:00,22.5,22.59,22.49,22.56,261600.0,18.2724,18.3455,18.2643,18.3211,261600.0
2015-01-14 15:50:00,22.56,22.56,22.5,22.5,606800.0,18.3211,18.3211,18.2724,18.2724,606800.0
2015-01-15 09:30:00,22.83,22.92,22.57,22.63,212800.0,18.5404,18.6135,18.3292,18.378,212800.0
2015-01-15 09:40:00,22.61,22.64,22.53,22.54,137000.0,18.3617,18.3861,18.2968,18.3049,137000.0
2015-01-15 09:50:00,22.53,22.56,22.44,22.49,76000.0,18.2968,18.3211,18.2237,18.2643,76000.0
2015-01-15 10:00:00,22.49,22.55,22.45,22.53,106600.0,18.2643,18.313,18.2318,18.2968,106600.0
2015-01-15 10:10:00,22.54,22.63,22.48,22.63,77200.0,18.3049,18.378,18.2562,18.378,77200.0
2015-01-15 10:20:00,22.63,22.7,22.6,22.69,66800.0,18.378,18.4348,18.3536,18.4267,66800.0
2015-01-15 10:30:00,22.69,22.8,22.69,22.76,120400.0,18.4267,18.516,18.4267,18.4835,120400.0
2015-01-15 10:40:00,22.76,22.76,22.67,22.72,57400.0,18.4835,18.4835,18.4105,18.4511,57400.0
2015-01-15 10:50:00,22.72,22.8,22.68,22.69,138400.0,18.4511,18.516,18.4186,18.4267,138400.0
2015-01-15 11:00:00,22.68,22.73,22.64,22.66,153800.0,18.4186,18.4592,18.3861,18.4023,153800.0
2015-01-15 11:10:00,22.66,22.68,22.57,22.57,35000.0,18.4023,18.4186,18.3292,18.3292,35000.0
2015-01-15 11:20:00,22.58,22.58,22.52,22.52,33600.0,18.3374,18.3374,18.2886,18.2886,33600.0
2015-01-15 11:30:00,22.52,22.54,22.44,22.46,39200.0,18.2886,18.3049,18.2237,18.2399,39200.0
2015-01-15 11:40:00,22.46,22.59,22.44,22.56,20000.0,18.2399,18.3455,18.2237,18.3211,20000.0
2015-01-15 11:50:00,22.56,22.56,22.5,22.54,19400.0,18.3211,18.3211,18.2724,18.3049,19400.0
2015-01-15 12:00:00,22.54,22.59,22.54,22.59,28000.0,18.3049,18.3455,18.3049,18.3455,28000.0
2015-01-15 12:10:00,22.59,22.62,22.53,22.53,26000.0,18.3455,18.3698,18.2968,18.2968,26000.0
2015-01-15 12:20:00,22.54,22.61,22.53,22.59,70200.0,18.3049,18.3617,18.2968,18.3455,70200.0
2015-01-15 12:30:00,22.57,22.58,22.5,22.52,52600.0,18.3292,18.3374,18.2724,18.2886,52600.0
2015-01-15 12:40:00,22.52,22.52,22.43,22.46,64600.0,18.2886,18.2886,18.2155,18.2399,64600.0
2015-01-15 12:50:00,22.44,22.5,22.43,22.43,37200.0,18.2237,18.2724,18.2155,18.2155,37200.0
2015-01-15 13:00:00,22.43,22.49,22.42,22.47,20200.0,18.2155,18.2643,18.2074,18.248,20200.0
2015-01-15 13:10:00,22.48,22.54,22.45,22.49,19000.0,18.2562,18.3049,18.2318,18.2643,19000.0
2015-01-15 13:20:00,22.49,22.5,22.4,22.4,20200.0,18.2643,18.2724,18.1912,18.1912,20200.0
2015-01-15 13:30:00,22.4,22.42,22.37,22.37,24400.0,18.1912,18.2074,18.1668,18.1668,24400.0
2015-01-15 13:40:00,22.38,22.39,22.32,22.33,20400.0,18.1749,18.1831,18.1262,18.1343,20400.0
2015-01-15 13:50:00,22.33,22.39,22.32,22.33,24800.0,18.1343,18.1831,18.1262,18.1343,24800.0
2015-01-15 14:00:00,22.34,22.39,22.31,22.39,23600.0,18.1425,18.1831,18.1181,18.1831,23600.0
2015-01-15 14:10:00,22.4,22.43,22.36,22.4,18600.0,18.1912,18.2155,18.1587,18.1912,18600.0
2015-01-15 14:20:00,22.41,22.41,22.32,22.33,37200.0,18.1993,18.1993,18.1262,18.1343,37200.0
2015-01-15 14:30:00,22.33,22.38,22.32,22.34,47200.0,18.1343,18.1749,18.1262,18.1425,47200.0
2015-01-15 14:40:00,22.34,22.35,22.3,22.31,43800.0,18.1425,18.1506,18.11,18.1181,43800.0
2015-01-15 14:50:00,22.3,22.36,22.29,22.35,52000.0,18.11,18.1587,18.1019,18.1506,52000.0
2015-01-15 15:00:00,22.34,22.38,22.31,22.34,99800.0,18.1425,18.1749,18.1181,18.1425,99800.0
2015-01-15 15:10:00,22.34,22.34,22.28,22.32,90200.0,18.1425,18.1425,18.0937,18.1262,90200.0
2015-01-15 15:20:00,22.33,22.36,22.29,22.35,97600.0,18.1343,18.1587,18.1019,18.1506,97600.0
2015-01-15 15:30:00,22.34,22.36,22.31,22.32,140000.0,18.1425,18.1587,18.1181,18.1262,140000.0
2015-01-15 15:40:00,22.31,22.32,22.25,22.27,138400.0,18.1181,18.1262,18.0694,18.0856,138400.0
2015-01-15 15:50:00,22.27,22.27,22.2,22.23,319400.0,18.0856,18.0856,18.0288,18.0531,319400.0
2015-01-16 09:30:00,22.15,22.4,22.15,22.36,176600.0,17.9882,18.1912,17.9882,18.1587,176600.0
2015-01-16 09:40:00,22.36,22.36,22.17,22.18,38400.0,18.1587,18.1587,18.0044,18.0125,38400.0
2015-01-16 09:50:00,22.18,22.2,22.08,22.11,49600.0,18.0125,18.0288,17.9313,17.9557,49600.0
2015-01-16 10:00:00,22.13,22.23,22.11,22.13,65200.0,17.9719,18.0531,17.9557,17.9719,65200.0
2015-01-16 10:10:00,22.12,22.18,22.1,22.18,72800.0,17.9638,18.0125,17.9476,18.0125,72800.0
2015-01-16 10:20:00,22.15,22.23,22.13,22.23,28600.0,17.9882,18.0531,17.9719,18.0531,28600.0
2015-01-16 10:30:00,22.22,22.29,22.18,22.2,29200.0,18.045,18.1019,18.0125,18.0288,29200.0
2015-01-16 10:40:00,22.19,22.23,22.17,22.18,49400.0,18.0206,18.0531,18.0044,18.0125,49400.0
2015-01-16 10:50:00,22.16,22.35,22.16,22.32,31400.0,17.9963,18.1506,17.9963,18.1262,31400.0
2015-01-16 11:00:00,22.31,22.34,22.28,22.3,21600.0,18.1181,18.1425,18.0937,18.11,21600.0
2015-01-16 11:10:00,22.32,22.36,22.29,22.34,68400.0,18.1262,18.1587,18.1019,18.1425,68400.0
2015-01-16 11:20:00,22.32,22.33,22.27,22.28,23400.0,18.1262,18.1343,18.0856,18.0937,23400.0
2015-01-16 11:30:00,22.28,22.31,22.28,22.31,21800.0,18.0937,18.1181,18.0937,18.1181,21800.0
2015-01-16 11:40:00,22.31,22.32,22.28,22.28,24000.0,18.1181,18.1262,18.0937,18.0937,24000.0
2015-01-16 11:50:00,22.28,22.3,22.23,22.3,27200.0,18.0937,18.11,18.0531,18.11,27200.0
2015-01-16 12:00:00,22.3,22.33,22.28,22.28,60400.0,18.11,18.1343,18.0937,18.0937,60400.0
2015-01-16 12:10:00,22.28,22.3,22.25,22.3,12600.0,18.0937,18.11,18.0694,18.11,12600.0
2015-01-16 12:20:00,22.3,22.32,22.28,22.31,18800.0,18.11,18.1262,18.0937,18.1181,18800.0
2015-01-16 12:30:00,22.3,22.33,22.28,22.32,40400.0,18.11,18.1343,18.0937,18.1262,40400.0
2015-01-16 12:40:00,22.33,22.42,22.33,22.42,30600.0,18.1343,18.2074,18.1343,18.2074,30600.0
2015-01-16 12:50:00,22.42,22.47,22.41,22.43,14200.0,18.2074,18.248,18.1993,18.2155,14200.0
2015-01-16 13:00:00,22.43,22.45,22.4,22.43,26200.0,18.2155,18.2318,18.1912,18.2155,26200.0
2015-01-16 13:10:00,22.43,22.49,22.42,22.47,41000.0,18.2155,18.2643,18.2074,18.248,41000.0
2015-01-16 13:20:00,22.47,22.49,22.43,22.45,43400.0,18.248,18.2643,18.2155,18.2318,43400.0
2015-01-16 13:30:00,22.45,22.49,22.43,22.47,35600.0,18.2318,18.2643,18.2155,18.248,35600.0
2015-01-16 13:40:00,22.47,22.48,22.43,22.47,27000.0,18.248,18.2562,18.2155,18.248,27000.0
2015-01-16 13:50:00,22.46,22.49,22.45,22.47,23200.0,18.2399,18.2643,18.2318,18.248,23200.0
2015-01-16 14:00:00,22.46,22.48,22.43,22.43,23200.0,18.2399,18.2562,18.2155,18.2155,23200.0
2015-01-16 14:10:00,22.43,22.47,22.42,22.46,21800.0,18.2155,18.248,18.2074,18.2399,21800.0
2015-01-16 14:20:00,22.45,22.45,22.41,22.42,38400.0,18.2318,18.2318,18.1993,18.2074,38400.0
2015-01-16 14:30:00,22.42,22.43,22.39,22.4,48000.0,18.2074,18.2155,18.1831,18.1912,48000.0
2015-01-16 14:40:00,22.4,22.42,22.39,22.4,60000.0,18.1912,18.2074,18.1831,18.1912,60000.0
2015-01-16 14:50:00,22.4,22.43,22.39,22.41,133400.0,18.1912,18.2155,18.1831,18.1993,133400.0
2015-01-16 15:00:00,22.41,22.42,22.4,22.42,77600.0,18.1993,18.2074,18.1912,18.2074,77600.0
2015-01-16 15:10:00,22.41,22.42,22.4,22.41,114000.0,18.1993,18.2074,18.1912,18.1993,114000.0
2015-01-16 15:20:00,22.41,22.43,22.4,22.41,126400.0,18.1993,18.2155,18.1912,18.1993,126400.0
2015-01-16 15:30:00,22.41,22.42,22.4,22.41,154600.0,18.1993,18.2074,18.1912,18.1993,154600.0
2015-01-16 15:40:00,22.41,22.41,22.4,22.4,246000.0,18.1993,18.1993,18.1912,18.1912,246000.0
2015-01-16 15:50:00,22.41,22.43,22.38,22.42,633400.0,18.1993,18.2155,18.1749,18.2074,633400.0
2015-01-20 09:30:00,22.61,22.64,22.47,22.61,149800.0,18.3617,18.3861,18.248,18.3617,149800.0
2015-01-20 09:40:00,22.6,22.6,22.49,22.5,136200.0,18.3536,18.3536,18.2643,18.2724,136200.0
2015-01-20 09:50:00,22.48,22.48,22.39,22.44,53200.0,18.2562,18.2562,18.1831,18.2237,53200.0
2015-01-20 10:00:00,22.43,22.55,22.43,22.53,47400.0,18.2155,18.313,18.2155,18.2968,47400.0
2015-01-20 10:10:00,22.52,22.53,22.45,22.49,42000.0,18.2886,18.2968,18.2318,18.2643,42000.0
2015-01-20 10:20:00,22.5,22.57,22.45,22.56,61000.0,18.2724,18.3292,18.2318,18.3211,61000.0
2015-01-20 10:30:00,22.56,22.57,22.46,22.46,31400.0,18.3211,18.3292,18.2399,18.2399,31400.0
2015-01-20 10:40:00,22.45,22.45,22.41,22.42,75800.0,18.2318,18.2318,18.1993,18.2074,75800.0
2015-01-20 10:50:00,22.42,22.43,22.38,22.4,66000.0,18.2074,18.2155,18.1749,18.1912,66000.0
2015-01-20 11:00:00,22.39,22.43,22.36,22.42,77400.0,18.1831,18.2155,18.1587,18.2074,77400.0
2015-01-20 11:10:00,22.42,22.43,22.4,22.42,17200.0,18.2074,18.2155,18.1912,18.2074,17200.0
2015-01-20 11:20:00,22.43,22.5,22.42,22.47,40400.0,18.2155,18.2724,18.2074,18.248,40400.0
2015-01-20 11:30:00,22.47,22.47,22.44,22.44,58400.0,18.248,18.248,18.2237,18.2237,58400.0
2015-01-20 11:40:00,22.44,22.44,22.36,22.39,26000.0,18.2237,18.2237,18.1587,18.1831,26000.0
2015-01-20 11:50:00,22.39,22.43,22.36,22.42,56000.0,18.1831,18.2155,18.1587,18.2074,56000.0
2015-01-20 12:00:00,22.42,22.48,22.42,22.48,78600.0,18.2074,18.2562,18.2074,18.2562,78600.0
2015-01-20 12:10:00,22.49,22.52,22.46,22.48,29400.0,18.2643,18.2886,18.2399,18.2562,29400.0
2015-01-20 12:20:00,22.48,22.49,22.47,22.48,16200.0,18.2562,18.2643,18.248,18.2562,16200.0
2015-01-20 12:30:00,22.48,22.5,22.44,22.5,66600.0,18.2562,18.2724,18.2237,18.2724,66600.0
2015-01-20 12:40:00,22.5,22.55,22.5,22.53,30000.0,18.2724,18.313,18.2724,18.2968,30000.0
2015-01-20 12:50:00,22.54,22.55,22.5,22.53,27000.0,18.3049,18.313,18.2724,18.2968,27000.0
2015-01-20 13:00:00,22.53,22.56,22.5,22.53,44200.0,18.2968,18.3211,18.2724,18.2968,44200.0
2015-01-20 13:10:00,22.53,22.55,22.5,22.51,38800.0,18.2968,18.313,18.2724,18.2805,38800.0
2015-01-20 13:20:00,22.54,22.58,22.54,22.55,41600.0,18.3049,18.3374,18.3049,18.313,41600.0
2015-01-20 13:30:00,22.55,22.56,22.54,22.56,57800.0,18.313,18.3211,18.3049,18.3211,57800.0
2015-01-20 13:40:00,22.56,22.56,22.51,22.52,45600.0,18.3211,18.3211,18.2805,18.2886,45600.0
2015-01-20 13:50:00,22.52,22.54,22.52,22.53,19600.0,18.2886,18.3049,18.2886,18.2968,19600.0
2015-01-20 14:00:00,22.53,22.56,22.52,22.54,72200.0,18.2968,18.3211,18.2886,18.3049,72200.0
2015-01-20 14:10:00,22.54,22.54,22.5,22.54,37400.0,18.3049,18.3049,18.2724,18.3049,37400.0
2015-01-20 14:20:00,22.54,22.55,22.5,22.5,44400.0,18.3049,18.313,18.2724,18.2724,44400.0
2015-01-20 14:30:00,22.5,22.61,22.5,22.59,117600.0,18.2724,18.3617,18.2724,18.3455,117600.0
2015-01-20 14:40:00,22.6,22.68,22.6,22.67,32000.0,18.3536,18.4186,18.3536,18.4105,32000.0
2015-01-20 14:50:00,22.68,22.69,22.63,22.67,30200.0,18.4186,18.4267,18.378,18.4105,30200.0
2015-01-20 15:00:00,22.67,22.71,22.67,22.7,42400.0,18.4105,18.4429,18.4105,18.4348,42400.0
2015-01-20 15:10:00,22.69,22.71,22.66,22.7,43400.0,18.4267,18.4429,18.4023,18.4348,43400.0
2015-01-20 15:20:00,22.69,22.7,22.66,22.67,41600.0,18.4267,18.4348,18.4023,18.4105,41600.0
2015-01-20 15:30:00,22.67,22.67,22.61,22.64,64400.0,18.4105,18.4105,18.3617,18.3861,64400.0
2015-01-20 15:40:00,22.64,22.67,22.64,22.67,77400.0,18.3861,18.4105,18.3861,18.4105,77400.0
2015-01-20 15:50:00,22.67,22.67,22.61,22.63,162800.0,18.4105,18.4105,18.3617,18.378,162800.0
2015-01-21 09:30:00,22.6,22.79,22.49,22.78,136600.0,18.3536,18.5079,18.2643,18.4998,136600.0
2015-01-21 09:40:00,22.79,22.89,22.73,22.77,145400.0,18.5079,18.5891,18.4592,18.4917,145400.0
2015-01-21 09:50:00,22.78,22.82,22.75,22.79,119200.0,18.4998,18.5323,18.4754,18.5079,119200.0
2015-01-21 10:00:00,22.79,22.88,22.75,22.76,56000.0,18.5079,18.581,18.4754,18.4835,56000.0
2015-01-21 10:10:00,22.75,22.88,22.72,22.88,58600.0,18.4754,18.581,18.4511,18.581,58600.0
2015-01-21 10:20:00,22.87,22.91,22.84,22.9,71200.0,18.5729,18.6054,18.5485,18.5972,71200.0
2015-01-21 10:30:00,22.91,22.93,22.87,22.89,56200.0,18.6054,18.6216,18.5729,18.5891,56200.0
2015-01-21 10:40:00,22.89,22.91,22.86,22.91,90400.0,18.5891,18.6054,18.5648,18.6054,90400.0
2015-01-21 10:50:00,22.91,23.0,22.91,22.96,46400.0,18.6054,18.6784,18.6054,18.646,46400.0
2015-01-21 11:00:00,22.97,22.99,22.92,22.92,49000.0,18.6541,18.6703,18.6135,18.6135,49000.0
2015-01-21 11:10:00,22.93,22.98,22.92,22.93,35000.0,18.6216,18.6622,18.6135,18.6216,35000.0
2015-01-21 11:20:00,22.93,22.97,22.91,22.97,29000.0,18.6216,18.6541,18.6054,18.6541,29000.0
2015-01-21 11:30:00,22.97,22.97,22.93,22.95,61000.0,18.6541,18.6541,18.6216,18.6378,61000.0
2015-01-21 11:40:00,22.95,22.96,22.93,22.95,55400.0,18.6378,18.646,18.6216,18.6378,55400.0
2015-01-21 11:50:00,22.95,23.02,22.95,23.0,43200.0,18.6378,18.6947,18.6378,18.6784,43200.0
2015-01-21 12:00:00,23.0,23.0,22.96,22.96,38000.0,18.6784,18.6784,18.646,18.646,38000.0
2015-01-21 12:10:00,22.96,23.0,22.96,23.0,36000.0,18.646,18.6784,18.646,18.6784,36000.0
2015-01-21 12:20:00,23.0,23.0,22.96,22.97,40600.0,18.6784,18.6784,18.646,18.6541,40600.0
2015-01-21 12:30:00,22.98,23.02,22.95,22.98,131000.0,18.6622,18.6947,18.6378,18.6622,131000.0
2015-01-21 12:40:00,22.98,22.99,22.95,22.99,31200.0,18.6622,18.6703,18.6378,18.6703,31200.0
2015-01-21 12:50:00,22.98,22.99,22.93,22.99,126400.0,18.6622,18.6703,18.6216,18.6703,126400.0
2015-01-21 13:00:00,22.98,23.0,22.96,23.0,42200.0,18.6622,18.6784,18.646,18.6784,42200.0
2015-01-21 13:10:00,23.0,23.01,22.98,22.98,33200.0,18.6784,18.6866,18.6622,18.6622,33200.0
2015-01-21 13:20:00,22.98,23.0,22.95,22.96,26600.0,18.6622,18.6784,18.6378,18.646,26600.0
2015-01-21 13:30:00,22.96,22.97,22.91,22.92,71200.0,18.646,18.6541,18.6054,18.6135,71200.0
2015-01-21 13:40:00,22.91,22.91,22.87,22.88,37600.0,18.6054,18.6054,18.5729,18.581,37600.0
2015-01-21 13:50:00,22.88,22.9,22.84,22.85,32600.0,18.581,18.5972,18.5485,18.5566,32600.0
2015-01-21 14:00:00,22.84,22.89,22.83,22.88,28400.0,18.5485,18.5891,18.5404,18.581,28400.0
2015-01-21 14:10:00,22.88,22.96,22.84,22.93,51400.0,18.581,18.646,18.5485,18.6216,51400.0
2015-01-21 14:20:00,22.94,22.99,22.94,22.96,49400.0,18.6297,18.6703,18.6297,18.646,49400.0
2015-01-21 14:30:00,22.96,22.99,22.96,22.96,67800.0,18.646,18.6703,18.646,18.646,67800.0
2015-01-21 14:40:00,22.96,23.04,22.95,23.04,48400.0,18.646,18.7109,18.6378,18.7109,48400.0
2015-01-21 14:50:00,23.05,23.09,23.04,23.09,86200.0,18.7191,18.7515,18.7109,18.7515,86200.0
2015-01-21 15:00:00,23.09,23.1,23.04,23.04,81800.0,18.7515,18.7597,18.7109,18.7109,81800.0
2015-01-21 15:10:00,23.05,23.14,23.01,23.13,96000.0,18.7191,18.7921,18.6866,18.784,96000.0
2015-01-21 15:20:00,23.13,23.14,23.11,23.11,106200.0,18.784,18.7921,18.7678,18.7678,106200.0
2015-01-21 15:30:00,23.11,23.15,23.08,23.12,49800.0,18.7678,18.8003,18.7434,18.7759,49800.0
2015-01-21 15:40:00,23.12,23.13,23.09,23.09,86200.0,18.7759,18.784,18.7515,18.7515,86200.0
2015-01-21 15:50:00,23.1,23.1,23.08,23.09,111200.0,18.7597,18.7597,18.7434,18.7515,111200.0
2015-01-22 09:30:00,23.31,23.34,22.89,22.93,182800.0,18.9302,18.9546,18.5891,18.6216,182800.0
2015-01-22 09:40:00,22.91,23.0,22.76,22.82,96000.0,18.6054,18.6784,18.4835,18.5323,96000.0
2015-01-22 09:50:00,22.82,22.87,22.78,22.83,108200.0,18.5323,18.5729,18.4998,18.5404,108200.0
2015-01-22 10:00:00,22.81,22.89,22.77,22.83,106800.0,18.5241,18.5891,18.4917,18.5404,106800.0
2015-01-22 10:10:00,22.82,22.91,22.78,22.88,96600.0,18.5323,18.6054,18.4998,18.581,96600.0
2015-01-22 10:20:00,22.89,22.96,22.83,22.85,77800.0,18.5891,18.646,18.5404,18.5566,77800.0
2015-01-22 10:30:00,22.84,22.89,22.81,22.88,49800.0,18.5485,18.5891,18.5241,18.581,49800.0
2015-01-22 10:40:00,22.87,22.96,22.85,22.91,69600.0,18.5729,18.646,18.5566,18.6054,69600.0
2015-01-22 10:50:00,22.92,23.05,22.92,23.04,91400.0,18.6135,18.7191,18.6135,18.7109,91400.0
2015-01-22 11:00:00,23.04,23.1,23.03,23.1,115600.0,18.7109,18.7597,18.7028,18.7597,115600.0
2015-01-22 11:10:00,23.1,23.1,23.04,23.08,63800.0,18.7597,18.7597,18.7109,18.7434,63800.0
2015-01-22 11:20:00,23.08,23.15,23.06,23.07,64200.0,18.7434,18.8003,18.7272,18.7353,64200.0
2015-01-22 11:30:00,23.07,23.09,23.02,23.04,23000.0,18.7353,18.7515,18.6947,18.7109,23000.0
2015-01-22 11:40:00,23.03,23.06,22.95,22.95,23800.0,18.7028,18.7272,18.6378,18.6378,23800.0
2015-01-22 11:50:00,22.96,22.97,22.93,22.96,18800.0,18.646,18.6541,18.6216,18.646,18800.0
2015-01-22 12:00:00,22.97,22.97,22.92,22.93,16400.0,18.6541,18.6541,18.6135,18.6216,16400.0
2015-01-22 12:10:00,22.93,22.97,22.93,22.96,89400.0,18.6216,18.6541,18.6216,18.646,89400.0
2015-01-22 12:20:00,22.97,23.0,22.96,22.98,15400.0,18.6541,18.6784,18.646,18.6622,15400.0
2015-01-22 12:30:00,22.98,23.0,22.96,22.99,15800.0,18.6622,18.6784,18.646,18.6703,15800.0
2015-01-22 12:40:00,22.99,23.02,22.97,23.01,17800.0,18.6703,18.6947,18.6541,18.6866,17800.0
2015-01-22 12:50:00,23.0,23.0,22.96,22.98,75600.0,18.6784,18.6784,18.646,18.6622,75600.0
2015-01-22 13:00:00,22.99,23.04,22.98,23.0,95800.0,18.6703,18.7109,18.6622,18.6784,95800.0
2015-01-22 13:10:00,23.01,23.03,23.0,23.0,55000.0,18.6866,18.7028,18.6784,18.6784,55000.0
2015-01-22 13:20:00,23.0,23.0,22.93,22.97,32800.0,18.6784,18.6784,18.6216,18.6541,32800.0
2015-01-22 13:30:00,22.97,22.99,22.95,22.98,87400.0,18.6541,18.6703,18.6378,18.6622,87400.0
2015-01-22 13:40:00,22.98,23.03,22.98,23.02,43000.0,18.6622,18.7028,18.6622,18.6947,43000.0
2015-01-22 13:50:00,23.02,23.03,22.99,23.01,47200.0,18.6947,18.7028,18.6703,18.6866,47200.0
2015-01-22 14:00:00,23.01,23.02,22.93,22.95,144200.0,18.6866,18.6947,18.6216,18.6378,144200.0
2015-01-22 14:10:00,22.95,23.07,22.93,23.05,43400.0,18.6378,18.7353,18.6216,18.7191,43400.0
2015-01-22 14:20:00,23.05,23.09,23.04,23.08,47800.0,18.7191,18.7515,18.7109,18.7434,47800.0
2015-01-22 14:30:00,23.08,23.17,23.08,23.17,55800.0,18.7434,18.8165,18.7434,18.8165,55800.0
2015-01-22 14:40:00,23.17,23.22,23.13,23.18,57400.0,18.8165,18.8571,18.784,18.8246,57400.0
2015-01-22 14:50:00,23.18,23.24,23.18,23.23,158200.0,18.8246,18.8734,18.8246,18.8652,158200.0
2015-01-22 15:00:00,23.24,23.29,23.22,23.27,85800.0,18.8734,18.914,18.8571,18.8977,85800.0
2015-01-22 15:10:00,23.27,23.3,23.25,23.3,65400.0,18.8977,18.9221,18.8815,18.9221,65400.0
2015-01-22 15:20:00,23.3,23.31,23.22,23.25,64400.0,18.9221,18.9302,18.8571,18.8815,64400.0
2015-01-22 15:30:00,23.25,23.25,23.22,23.25,69400.0,18.8815,18.8815,18.8571,18.8815,69400.0
2015-01-22 15:40:00,23.25,23.27,23.23,23.25,97400.0,18.8815,18.8977,18.8652,18.8815,97400.0
2015-01-22 15:50:00,23.25,23.27,23.23,23.27,195000.0,18.8815,18.8977,18.8652,18.8977,195000.0
2015-01-23 09:30:00,23.33,23.33,23.12,23.28,97200.0,18.9464,18.9464,18.7759,18.9058,97200.0
2015-01-23 09:40:00,23.25,23.25,23.14,23.18,29400.0,18.8815,18.8815,18.7921,18.8246,29400.0
2015-01-23 09:50:00,23.18,23.26,23.16,23.21,42400.0,18.8246,18.8896,18.8084,18.849,42400.0
2015-01-23 10:00:00,23.22,23.27,23.19,23.24,40600.0,18.8571,18.8977,18.8327,18.8734,40600.0
2015-01-23 10:10:00,23.23,23.25,23.18,23.21,21800.0,18.8652,18.8815,18.8246,18.849,21800.0
2015-01-23 10:20:00,23.2,23.23,23.15,23.15,28600.0,18.8409,18.8652,18.8003,18.8003,28600.0
2015-01-23 10:30:00,23.15,23.15,23.07,23.09,24000.0,18.8003,18.8003,18.7353,18.7515,24000.0
2015-01-23 10:40:00,23.09,23.09,23.02,23.08,21200.0,18.7515,18.7515,18.6947,18.7434,21200.0
2015-01-23 10:50:00,23.09,23.18,23.08,23.17,32200.0,18.7515,18.8246,18.7434,18.8165,32200.0
2015-01-23 11:00:00,23.17,23.22,23.16,23.2,34200.0,18.8165,18.8571,18.8084,18.8409,34200.0
2015-01-23 11:10:00,23.21,23.22,23.16,23.21,78400.0,18.849,18.8571,18.8084,18.849,78400.0
2015-01-23 11:20:00,23.2,23.29,23.18,23.27,80800.0,18.8409,18.914,18.8246,18.8977,80800.0
2015-01-23 11:30:00,23.27,23.31,23.25,23.29,51200.0,18.8977,18.9302,18.8815,18.914,51200.0
2015-01-23 11:40:00,23.29,23.32,23.29,23.29,47200.0,18.914,18.9383,18.914,18.914,47200.0
2015-01-23 11:50:00,23.29,23.3,23.27,23.29,61400.0,18.914,18.9221,18.8977,18.914,61400.0
2015-01-23 12:00:00,23.29,23.31,23.26,23.27,75600.0,18.914,18.9302,18.8896,18.8977,75600.0
2015-01-23 12:10:00,23.26,23.33,23.23,23.23,30000.0,18.8896,18.9464,18.8652,18.8652,30000.0
2015-01-23 12:20:00,23.24,23.29,23.22,23.24,65600.0,18.8734,18.914,18.8571,18.8734,65600.0
2015-01-23 12:30:00,23.24,23.29,23.23,23.29,24600.0,18.8734,18.914,18.8652,18.914,24600.0
2015-01-23 12:40:00,23.29,23.29,23.25,23.27,13200.0,18.914,18.914,18.8815,18.8977,13200.0
2015-01-23 12:50:00,23.27,23.28,23.23,23.25,17400.0,18.8977,18.9058,18.8652,18.8815,17400.0
2015-01-23 13:00:00,23.25,23.27,23.24,23.26,26800.0,18.8815,18.8977,18.8734,18.8896,26800.0
2015-01-23 13:10:00,23.27,23.28,23.24,23.25,21600.0,18.8977,18.9058,18.8734,18.8815,21600.0
2015-01-23 13:20:00,23.25,23.26,23.24,23.25,26600.0,18.8815,18.8896,18.8734,18.8815,26600.0
2015-01-23 13:30:00,23.25,23.27,23.24,23.25,21200.0,18.8815,18.8977,18.8734,18.8815,21200.0
2015-01-23 13:40:00,23.26,23.28,23.25,23.26,30400.0,18.8896,18.9058,18.8815,18.8896,30400.0
2015-01-23 13:50:00,23.26,23.28,23.25,23.28,18800.0,18.8896,18.9058,18.8815,18.9058,18800.0
2015-01-23 14:00:00,23.28,23.29,23.25,23.27,45200.0,18.9058,18.914,18.8815,18.8977,45200.0
2015-01-23 14:10:00,23.27,23.29,23.25,23.28,43400.0,18.8977,18.914,18.8815,18.9058,43400.0
2015-01-23 14:20:00,23.27,23.29,23.26,23.28,47400.0,18.8977,18.914,18.8896,18.9058,47400.0
2015-01-23 14:30:00,23.28,23.3,23.24,23.25,67400.0,18.9058,18.9221,18.8734,18.8815,67400.0
2015-01-23 14:40:00,23.24,23.27,23.24,23.26,20800.0,18.8734,18.8977,18.8734,18.8896,20800.0
2015-01-23 14:50:00,23.26,23.3,23.25,23.3,24400.0,18.8896,18.9221,18.8815,18.9221,24400.0
2015-01-23 15:00:00,23.29,23.29,23.25,23.28,42000.0,18.914,18.914,18.8815,18.9058,42000.0
2015-01-23 15:10:00,23.27,23.29,23.25,23.28,46400.0,18.8977,18.914,18.8815,18.9058,46400.0
2015-01-23 15:20:00,23.29,23.31,23.27,23.3,33000.0,18.914,18.9302,18.8977,18.9221,33000.0
2015-01-23 15:30:00,23.3,23.32,23.25,23.25,115200.0,18.9221,18.9383,18.8815,18.8815,115200.0
2015-01-23 15:40:00,23.26,23.28,23.24,23.28,69200.0,18.8896,18.9058,18.8734,18.9058,69200.0
2015-01-23 15:50:00,23.27,23.3,23.25,23.27,258200.0,18.8977,18.9221,18.8815,18.8977,258200.0
2015-01-26 09:30:00,23.17,23.21,23.0,23.04,115400.0,18.8165,18.849,18.6784,18.7109,115400.0
2015-01-26 09:40:00,23.05,23.12,23.0,23.06,47600.0,18.7191,18.7759,18.6784,18.7272,47600.0
2015-01-26 09:50:00,23.05,23.16,23.04,23.15,80600.0,18.7191,18.8084,18.7109,18.8003,80600.0
2015-01-26 10:00:00,23.16,23.23,23.14,23.2,64800.0,18.8084,18.8652,18.7921,18.8409,64800.0
2015-01-26 10:10:00,23.19,23.23,23.15,23.18,114000.0,18.8327,18.8652,18.8003,18.8246,114000.0
2015-01-26 10:20:00,23.19,23.19,23.14,23.16,23400.0,18.8327,18.8327,18.7921,18.8084,23400.0
2015-01-26 10:30:00,23.17,23.21,23.16,23.18,9600.0,18.8165,18.849,18.8084,18.8246,9600.0
2015-01-26 10:40:00,23.19,23.24,23.18,23.22,39800.0,18.8327,18.8734,18.8246,18.8571,39800.0
2015-01-26 10:50:00,23.22,23.28,23.17,23.28,60000.0,18.8571,18.9058,18.8165,18.9058,60000.0
2015-01-26 11:00:00,23.27,23.29,23.23,23.26,46400.0,18.8977,18.914,18.8652,18.8896,46400.0
2015-01-26 11:10:00,23.26,23.29,23.25,23.28,84800.0,18.8896,18.914,18.8815,18.9058,84800.0
2015-01-26 11:20:00,23.28,23.3,23.26,23.27,45800.0,18.9058,18.9221,18.8896,18.8977,45800.0
2015-01-26 11:30:00,23.28,23.28,23.22,23.28,46600.0,18.9058,18.9058,18.8571,18.9058,46600.0
2015-01-26 11:40:00,23.28,23.3,23.27,23.28,19000.0,18.9058,18.9221,18.8977,18.9058,19000.0
2015-01-26 11:50:00,23.28,23.31,23.27,23.31,36600.0,18.9058,18.9302,18.8977,18.9302,36600.0
2015-01-26 12:00:00,23.3,23.34,23.3,23.33,19600.0,18.9221,18.9546,18.9221,18.9464,19600.0
2015-01-26 12:10:00,23.33,23.35,23.32,23.34,15600.0,18.9464,18.9627,18.9383,18.9546,15600.0
2015-01-26 12:20:00,23.34,23.35,23.31,23.31,19200.0,18.9546,18.9627,18.9302,18.9302,19200.0
2015-01-26 12:30:00,23.31,23.31,23.27,23.29,29600.0,18.9302,18.9302,18.8977,18.914,29600.0
2015-01-26 12:40:00,23.29,23.3,23.27,23.28,18800.0,18.914,18.9221,18.8977,18.9058,18800.0
2015-01-26 12:50:00,23.29,23.33,23.28,23.32,35400.0,18.914,18.9464,18.9058,18.9383,35400.0
2015-01-26 13:00:00,23.32,23.32,23.28,23.28,24000.0,18.9383,18.9383,18.9058,18.9058,24000.0
2015-01-26 13:10:00,23.29,23.3,23.28,23.29,23400.0,18.914,18.9221,18.9058,18.914,23400.0
2015-01-26 13:20:00,23.29,23.31,23.28,23.31,21200.0,18.914,18.9302,18.9058,18.9302,21200.0
2015-01-26 13:30:00,23.31,23.37,23.31,23.34,40200.0,18.9302,18.9789,18.9302,18.9546,40200.0
2015-01-26 13:40:00,23.35,23.39,23.34,23.39,24400.0,18.9627,18.9952,18.9546,18.9952,24400.0
2015-01-26 13:50:00,23.39,23.4,23.36,23.36,18800.0,18.9952,19.0033,18.9708,18.9708,18800.0
2015-01-26 14:00:00,23.36,23.38,23.35,23.36,13400.0,18.9708,18.987,18.9627,18.9708,13400.0
2015-01-26 14:10:00,23.35,23.35,23.31,23.32,24200.0,18.9627,18.9627,18.9302,18.9383,24200.0
2015-01-26 14:20:00,23.32,23.32,23.28,23.31,36800.0,18.9383,18.9383,18.9058,18.9302,36800.0
2015-01-26 14:30:00,23.31,23.35,23.31,23.35,18800.0,18.9302,18.9627,18.9302,18.9627,18800.0
2015-01-26 14:40:00,23.35,23.36,23.3,23.31,33800.0,18.9627,18.9708,18.9221,18.9302,33800.0
2015-01-26 14:50:00,23.31,23.34,23.3,23.33,32800.0,18.9302,18.9546,18.9221,18.9464,32800.0
2015-01-26 15:00:00,23.33,23.38,23.32,23.38,66000.0,18.9464,18.987,18.9383,18.987,66000.0
2015-01-26 15:10:00,23.37,23.38,23.33,23.34,58600.0,18.9789,18.987,18.9464,18.9546,58600.0
2015-01-26 15:20:00,23.34,23.36,23.34,23.36,28600.0,18.9546,18.9708,18.9546,18.9708,28600.0
2015-01-26 15:30:00,23.35,23.38,23.34,23.37,46200.0,18.9627,18.987,18.9546,18.9789,46200.0
2015-01-26 15:40:00,23.37,23.38,23.36,23.36,63000.0,18.9789,18.987,18.9708,18.9708,63000.0
2015-01-26 15:50:00,23.36,23.41,23.36,23.39,132000.0,18.9708,19.0114,18.9708,18.9952,132000.0
2015-01-27 09:30:00,23.13,23.25,23.02,23.11,170800.0,18.784,18.8815,18.6947,18.7678,170800.0
2015-01-27 09:40:00,23.11,23.12,23.02,23.08,140800.0,18.7678,18.7759,18.6947,18.7434,140800.0
2015-01-27 09:50:00,23.07,23.1,22.97,22.98,93400.0,18.7353,18.7597,18.6541,18.6622,93400.0
2015-01-27 10:00:00,22.99,23.08,22.97,23.0,73000.0,18.6703,18.7434,18.6541,18.6784,73000.0
2015-01-27 10:10:00,23.0,23.04,22.99,23.02,45000.0,18.6784,18.7109,18.6703,18.6947,45000.0
2015-01-27 10:20:00,23.02,23.05,22.98,23.0,29000.0,18.6947,18.7191,18.6622,18.6784,29000.0
2015-01-27 10:30:00,22.99,23.0,22.87,22.9,74600.0,18.6703,18.6784,18.5729,18.5972,74600.0
2015-01-27 10:40:00,22.9,22.93,22.82,22.86,72000.0,18.5972,18.6216,18.5323,18.5648,72000.0
2015-01-27 10:50:00,22.86,22.94,22.86,22.93,49600.0,18.5648,18.6297,18.5648,18.6216,49600.0
2015-01-27 11:00:00,22.93,23.01,22.9,23.01,58800.0,18.6216,18.6866,18.5972,18.6866,58800.0
2015-01-27 11:10:00,23.01,23.03,22.97,22.99,65600.0,18.6866,18.7028,18.6541,18.6703,65600.0
2015-01-27 11:20:00,23.0,23.03,22.95,23.01,32000.0,18.6784,18.7028,18.6378,18.6866,32000.0
2015-01-27 11:30:00,23.0,23.02,22.98,22.99,30600.0,18.6784,18.6947,18.6622,18.6703,30600.0
2015-01-27 11:40:00,22.99,23.0,22.93,22.99,82200.0,18.6703,18.6784,18.6216,18.6703,82200.0
2015-01-27 11:50:00,22.99,23.0,22.91,22.93,38400.0,18.6703,18.6784,18.6054,18.6216,38400.0
2015-01-27 12:00:00,22.92,22.93,22.89,22.92,107400.0,18.6135,18.6216,18.5891,18.6135,107400.0
2015-01-27 12:10:00,22.92,22.92,22.89,22.9,101600.0,18.6135,18.6135,18.5891,18.5972,101600.0
2015-01-27 12:20:00,22.9,22.98,22.89,22.98,21200.0,18.5972,18.6622,18.5891,18.6622,21200.0
2015-01-27 12:30:00,22.98,23.0,22.94,22.98,38600.0,18.6622,18.6784,18.6297,18.6622,38600.0
2015-01-27 12:40:00,22.98,22.98,22.91,22.91,40000.0,18.6622,18.6622,18.6054,18.6054,40000.0
2015-01-27 12:50:00,22.92,22.96,22.91,22.91,32200.0,18.6135,18.646,18.6054,18.6054,32200.0
2015-01-27 13:00:00,22.92,22.93,22.9,22.92,48600.0,18.6135,18.6216,18.5972,18.6135,48600.0
2015-01-27 13:10:00,22.93,22.98,22.93,22.97,91200.0,18.6216,18.6622,18.6216,18.6541,91200.0
2015-01-27 13:20:00,22.97,23.03,22.97,23.02,56000.0,18.6541,18.7028,18.6541,18.6947,56000.0
2015-01-27 13:30:00,23.02,23.03,22.98,22.99,22600.0,18.6947,18.7028,18.6622,18.6703,22600.0
2015-01-27 13:40:00,23.0,23.0,22.97,23.0,34200.0,18.6784,18.6784,18.6541,18.6784,34200.0
2015-01-27 13:50:00,23.0,23.0,22.97,22.97,56400.0,18.6784,18.6784,18.6541,18.6541,56400.0
2015-01-27 14:00:00,22.97,22.99,22.96,22.98,78000.0,18.6541,18.6703,18.646,18.6622,78000.0
2015-01-27 14:10:00,22.98,23.05,22.97,23.05,35400.0,18.6622,18.7191,18.6541,18.7191,35400.0
2015-01-27 14:20:00,23.05,23.14,23.05,23.14,21200.0,18.7191,18.7921,18.7191,18.7921,21200.0
2015-01-27 14:30:00,23.14,23.14,23.08,23.12,24600.0,18.7921,18.7921,18.7434,18.7759,24600.0
2015-01-27 14:40:00,23.12,23.13,23.08,23.11,29200.0,18.7759,18.784,18.7434,18.7678,29200.0
2015-01-27 14:50:00,23.11,23.11,23.02,23.02,52400.0,18.7678,18.7678,18.6947,18.6947,52400.0
2015-01-27 15:00:00,23.02,23.07,23.02,23.02,52600.0,18.6947,18.7353,18.6947,18.6947,52600.0
2015-01-27 15:10:00,23.02,23.02,22.97,22.98,104600.0,18.6947,18.6947,18.6541,18.6622,104600.0
2015-01-27 15:20:00,22.98,22.98,22.93,22.93,70800.0,18.6622,18.6622,18.6216,18.6216,70800.0
2015-01-27 15:30:00,22.93,23.01,22.91,22.94,120400.0,18.6216,18.6866,18.6054,18.6297,120400.0
2015-01-27 15:40:00,22.94,22.98,22.91,22.91,108800.0,18.6297,18.6622,18.6054,18.6054,108800.0
2015-01-27 15:50:00,22.92,22.93,22.86,22.9,306200.0,18.6135,18.6216,18.5648,18.5972,306200.0
2015-01-28 09:30:00,23.08,23.16,22.98,23.09,101400.0,18.7434,18.8084,18.6622,18.7515,101400.0
2015-01-28 09:40:00,23.08,23.29,23.07,23.25,91200.0,18.7434,18.914,18.7353,18.8815,91200.0
2015-01-28 09:50:00,23.25,23.35,23.24,23.29,50800.0,18.8815,18.9627,18.8734,18.914,50800.0
2015-01-28 10:00:00,23.28,23.36,23.25,23.25,50200.0,18.9058,18.9708,18.8815,18.8815,50200.0
2015-01-28 10:10:00,23.23,23.24,23.18,23.22,74400.0,18.8652,18.8734,18.8246,18.8571,74400.0
2015-01-28 10:20:00,23.22,23.27,23.2,23.21,54600.0,18.8571,18.8977,18.8409,18.849,54600.0
2015-01-28 10:30:00,23.21,23.21,23.06,23.08,23600.0,18.849,18.849,18.7272,18.7434,23600.0
2015-01-28 10:40:00,23.09,23.1,23.0,23.02,39200.0,18.7515,18.7597,18.6784,18.6947,39200.0
2015-01-28 10:50:00,23.04,23.06,22.97,23.04,65600.0,18.7109,18.7272,18.6541,18.7109,65600.0
2015-01-28 11:00:00,23.04,23.07,23.02,23.07,45400.0,18.7109,18.7353,18.6947,18.7353,45400.0
2015-01-28 11:10:00,23.07,23.07,23.0,23.03,81400.0,18.7353,18.7353,18.6784,18.7028,81400.0
2015-01-28 11:20:00,23.03,23.07,22.98,23.04,45400.0,18.7028,18.7353,18.6622,18.7109,45400.0
2015-01-28 11:30:00,23.04,23.13,23.04,23.1,35600.0,18.7109,18.784,18.7109,18.7597,35600.0
2015-01-28 11:40:00,23.1,23.17,23.08,23.16,45000.0,18.7597,18.8165,18.7434,18.8084,45000.0
2015-01-28 11:50:00,23.15,23.18,23.07,23.11,32400.0,18.8003,18.8246,18.7353,18.7678,32400.0
2015-01-28 12:00:00,23.11,23.16,23.11,23.14,12200.0,18.7678,18.8084,18.7678,18.7921,12200.0
2015-01-28 12:10:00,23.13,23.2,23.12,23.2,111600.0,18.784,18.8409,18.7759,18.8409,111600.0
2015-01-28 12:20:00,23.18,23.18,23.14,23.15,34200.0,18.8246,18.8246,18.7921,18.8003,34200.0
2015-01-28 12:30:00,23.16,23.18,23.14,23.17,22200.0,18.8084,18.8246,18.7921,18.8165,22200.0
2015-01-28 12:40:00,23.17,23.2,23.14,23.18,58800.0,18.8165,18.8409,18.7921,18.8246,58800.0
2015-01-28 12:50:00,23.18,23.19,23.13,23.14,46400.0,18.8246,18.8327,18.784,18.7921,46400.0
2015-01-28 13:00:00,23.14,23.21,23.11,23.2,56600.0,18.7921,18.849,18.7678,18.8409,56600.0
2015-01-28 13:10:00,23.2,23.23,23.18,23.18,124200.0,18.8409,18.8652,18.8246,18.8246,124200.0
2015-01-28 13:20:00,23.17,23.21,23.17,23.17,38600.0,18.8165,18.849,18.8165,18.8165,38600.0
2015-01-28 13:30:00,23.17,23.21,23.17,23.18,29000.0,18.8165,18.849,18.8165,18.8246,29000.0
2015-01-28 13:40:00,23.18,23.18,23.15,23.16,36800.0,18.8246,18.8246,18.8003,18.8084,36800.0
2015-01-28 13:50:00,23.17,23.21,23.13,23.13,27600.0,18.8165,18.849,18.784,18.784,27600.0
2015-01-28 14:00:00,23.11,23.24,23.07,23.11,85000.0,18.7678,18.8734,18.7353,18.7678,85000.0
2015-01-28 14:10:00,23.09,23.14,23.04,23.13,187600.0,18.7515,18.7921,18.7109,18.784,187600.0
2015-01-28 14:20:00,23.14,23.16,23.04,23.07,124000.0,18.7921,18.8084,18.7109,18.7353,124000.0
2015-01-28 14:30:00,23.06,23.09,22.99,23.03,104600.0,18.7272,18.7515,18.6703,18.7028,104600.0
2015-01-28 14:40:00,23.02,23.09,23.0,23.08,51200.0,18.6947,18.7515,18.6784,18.7434,51200.0
2015-01-28 14:50:00,23.07,23.1,23.04,23.05,78400.0,18.7353,18.7597,18.7109,18.7191,78400.0
2015-01-28 15:00:00,23.06,23.09,23.04,23.07,109200.0,18.7272,18.7515,18.7109,18.7353,109200.0
2015-01-28 15:10:00,23.07,23.09,23.04,23.06,254400.0,18.7353,18.7515,18.7109,18.7272,254400.0
2015-01-28 15:20:00,23.06,23.08,22.94,22.99,133800.0,18.7272,18.7434,18.6297,18.6703,133800.0
2015-01-28 15:30:00,22.99,22.99,22.9,22.92,217200.0,18.6703,18.6703,18.5972,18.6135,217200.0
2015-01-28 15:40:00,22.92,22.94,22.87,22.91,325400.0,18.6135,18.6297,18.5729,18.6054,325400.0
2015-01-28 15:50:00,22.9,22.93,22.85,22.86,410400.0,18.5972,18.6216,18.5566,18.5648,410400.0
2015-01-29 09:30:00,22.77,23.15,21.25,22.88,95400.0,18.4917,18.8003,17.2573,18.581,95400.0
2015-01-29 09:40:00,22.88,22.92,22.81,22.82,155800.0,18.581,18.6135,18.5241,18.5323,155800.0
2015-01-29 09:50:00,22.8,22.97,22.77,22.93,162200.0,18.516,18.6541,18.4917,18.6216,162200.0
2015-01-29 10:00:00,22.93,22.93,22.81,22.85,66000.0,18.6216,18.6216,18.5241,18.5566,66000.0
2015-01-29 10:10:00,22.85,22.86,22.77,22.84,56600.0,18.5566,18.5648,18.4917,18.5485,56600.0
2015-01-29 10:20:00,22.83,22.84,22.69,22.74,50600.0,18.5404,18.5485,18.4267,18.4673,50600.0
2015-01-29 10:30:00,22.77,22.77,22.61,22.62,81000.0,18.4917,18.4917,18.3617,18.3698,81000.0
2015-01-29 10:40:00,22.62,22.63,22.55,22.6,110600.0,18.3698,18.378,18.313,18.3536,110600.0
2015-01-29 10:50:00,22.61,22.64,22.57,22.61,58600.0,18.3617,18.3861,18.3292,18.3617,58600.0
2015-01-29 11:00:00,22.6,22.6,22.53,22.55,36600.0,18.3536,18.3536,18.2968,18.313,36600.0
2015-01-29 11:10:00,22.55,22.6,22.51,22.55,63200.0,18.313,18.3536,18.2805,18.313,63200.0
2015-01-29 11:20:00,22.55,22.6,22.53,22.6,71800.0,18.313,18.3536,18.2968,18.3536,71800.0
2015-01-29 11:30:00,22.61,22.68,22.6,22.67,242400.0,18.3617,18.4186,18.3536,18.4105,242400.0
2015-01-29 11:40:00,22.67,22.67,22.58,22.58,66600.0,18.4105,18.4105,18.3374,18.3374,66600.0
2015-01-29 11:50:00,22.58,22.65,22.58,22.64,59400.0,18.3374,18.3942,18.3374,18.3861,59400.0
2015-01-29 12:00:00,22.65,22.69,22.61,22.67,144000.0,18.3942,18.4267,18.3617,18.4105,144000.0
2015-01-29 12:10:00,22.67,22.68,22.63,22.65,57600.0,18.4105,18.4186,18.378,18.3942,57600.0
2015-01-29 12:20:00,22.65,22.66,22.6,22.62,62600.0,18.3942,18.4023,18.3536,18.3698,62600.0
2015-01-29 12:30:00,22.62,22.63,22.6,22.63,47600.0,18.3698,18.378,18.3536,18.378,47600.0
2015-01-29 12:40:00,22.63,22.63,22.55,22.56,40000.0,18.378,18.378,18.313,18.3211,40000.0
2015-01-29 12:50:00,22.56,22.59,22.55,22.58,34400.0,18.3211,18.3455,18.313,18.3374,34400.0
2015-01-29 13:00:00,22.58,22.6,22.57,22.59,44400.0,18.3374,18.3536,18.3292,18.3455,44400.0
2015-01-29 13:10:00,22.59,22.66,22.58,22.65,88600.0,18.3455,18.4023,18.3374,18.3942,88600.0
2015-01-29 13:20:00,22.65,22.73,22.63,22.72,59200.0,18.3942,18.4592,18.378,18.4511,59200.0
2015-01-29 13:30:00,22.72,22.75,22.69,22.75,57000.0,18.4511,18.4754,18.4267,18.4754,57000.0
2015-01-29 13:40:00,22.75,22.86,22.73,22.85,42800.0,18.4754,18.5648,18.4592,18.5566,42800.0
2015-01-29 13:50:00,22.86,22.91,22.85,22.86,68000.0,18.5648,18.6054,18.5566,18.5648,68000.0
2015-01-29 14:00:00,22.86,22.89,22.82,22.83,56200.0,18.5648,18.5891,18.5323,18.5404,56200.0
2015-01-29 14:10:00,22.83,22.83,22.76,22.76,30600.0,18.5404,18.5404,18.4835,18.4835,30600.0
2015-01-29 14:20:00,22.75,22.85,22.75,22.85,27800.0,18.4754,18.5566,18.4754,18.5566,27800.0
2015-01-29 14:30:00,22.86,22.88,22.79,22.84,62400.0,18.5648,18.581,18.5079,18.5485,62400.0
2015-01-29 14:40:00,22.83,22.83,22.78,22.78,69200.0,18.5404,18.5404,18.4998,18.4998,69200.0
2015-01-29 14:50:00,22.77,22.83,22.75,22.83,41200.0,18.4917,18.5404,18.4754,18.5404,41200.0
2015-01-29 15:00:00,22.83,22.87,22.81,22.86,105400.0,18.5404,18.5729,18.5241,18.5648,105400.0
2015-01-29 15:10:00,22.86,22.88,22.82,22.88,82200.0,18.5648,18.581,18.5323,18.581,82200.0
2015-01-29 15:20:00,22.88,22.98,22.88,22.96,111400.0,18.581,18.6622,18.581,18.646,111400.0
2015-01-29 15:30:00,22.95,23.0,22.93,22.98,99200.0,18.6378,18.6784,18.6216,18.6622,99200.0
2015-01-29 15:40:00,22.98,23.0,22.91,22.93,136600.0,18.6622,18.6784,18.6054,18.6216,136600.0
2015-01-29 15:50:00,22.93,22.96,22.9,22.93,386200.0,18.6216,18.646,18.5972,18.6216,386200.0
2015-01-30 09:30:00,23.4,23.5,22.93,23.45,400800.0,19.0033,19.0845,18.6216,19.0439,400800.0
2015-01-30 09:40:00,23.46,23.67,23.41,23.43,464600.0,19.052,19.2226,19.0114,19.0277,464600.0
2015-01-30 09:50:00,23.43,23.44,22.82,22.86,230400.0,19.0277,19.0358,18.5323,18.5648,230400.0
2015-01-30 10:00:00,22.85,23.06,22.72,22.73,161200.0,18.5566,18.7272,18.4511,18.4592,161200.0
2015-01-30 10:10:00,22.74,22.9,22.72,22.84,118000.0,18.4673,18.5972,18.4511,18.5485,118000.0
2015-01-30 10:20:00,22.83,22.84,22.74,22.76,79400.0,18.5404,18.5485,18.4673,18.4835,79400.0
2015-01-30 10:30:00,22.75,22.75,22.64,22.68,78200.0,18.4754,18.4754,18.3861,18.4186,78200.0
2015-01-30 10:40:00,22.68,22.75,22.64,22.67,85600.0,18.4186,18.4754,18.3861,18.4105,85600.0
2015-01-30 10:50:00,22.68,22.68,22.57,22.61,94000.0,18.4186,18.4186,18.3292,18.3617,94000.0
2015-01-30 11:00:00,22.6,22.7,22.57,22.64,65200.0,18.3536,18.4348,18.3292,18.3861,65200.0
2015-01-30 11:10:00,22.64,22.65,22.56,22.57,55200.0,18.3861,18.3942,18.3211,18.3292,55200.0
2015-01-30 11:20:00,22.57,22.71,22.56,22.69,59200.0,18.3292,18.4429,18.3211,18.4267,59200.0
2015-01-30 11:30:00,22.7,22.7,22.66,22.69,82800.0,18.4348,18.4348,18.4023,18.4267,82800.0
2015-01-30 11:40:00,22.7,22.73,22.61,22.7,59400.0,18.4348,18.4592,18.3617,18.4348,59400.0
2015-01-30 11:50:00,22.69,22.8,22.68,22.8,37200.0,18.4267,18.516,18.4186,18.516,37200.0
2015-01-30 12:00:00,22.81,22.86,22.73,22.73,36000.0,18.5241,18.5648,18.4592,18.4592,36000.0
2015-01-30 12:10:00,22.74,22.83,22.72,22.8,41600.0,18.4673,18.5404,18.4511,18.516,41600.0
2015-01-30 12:20:00,22.8,22.86,22.78,22.86,335000.0,18.516,18.5648,18.4998,18.5648,335000.0
2015-01-30 12:30:00,22.86,22.86,22.71,22.73,237400.0,18.5648,18.5648,18.4429,18.4592,237400.0
2015-01-30 12:40:00,22.73,22.74,22.63,22.64,31600.0,18.4592,18.4673,18.378,18.3861,31600.0
2015-01-30 12:50:00,22.64,22.69,22.59,22.6,28000.0,18.3861,18.4267,18.3455,18.3536,28000.0
2015-01-30 13:00:00,22.6,22.65,22.6,22.64,34000.0,18.3536,18.3942,18.3536,18.3861,34000.0
2015-01-30 13:10:00,22.63,22.63,22.56,22.56,39200.0,18.378,18.378,18.3211,18.3211,39200.0
2015-01-30 13:20:00,22.56,22.61,22.53,22.59,49600.0,18.3211,18.3617,18.2968,18.3455,49600.0
2015-01-30 13:30:00,22.58,22.63,22.56,22.58,88000.0,18.3374,18.378,18.3211,18.3374,88000.0
2015-01-30 13:40:00,22.57,22.63,22.56,22.6,78600.0,18.3292,18.378,18.3211,18.3536,78600.0
2015-01-30 13:50:00,22.61,22.65,22.56,22.61,56000.0,18.3617,18.3942,18.3211,18.3617,56000.0
2015-01-30 14:00:00,22.62,22.63,22.59,22.63,68000.0,18.3698,18.378,18.3455,18.378,68000.0
2015-01-30 14:10:00,22.62,22.72,22.57,22.69,154600.0,18.3698,18.4511,18.3292,18.4267,154600.0
2015-01-30 14:20:00,22.7,22.73,22.68,22.73,89000.0,18.4348,18.4592,18.4186,18.4592,89000.0
2015-01-30 14:30:00,22.75,22.8,22.73,22.76,141600.0,18.4754,18.516,18.4592,18.4835,141600.0
2015-01-30 14:40:00,22.77,22.79,22.72,22.75,104200.0,18.4917,18.5079,18.4511,18.4754,104200.0
2015-01-30 14:50:00,22.75,22.75,22.7,22.75,115800.0,18.4754,18.4754,18.4348,18.4754,115800.0
2015-01-30 15:00:00,22.75,22.75,22.71,22.72,150800.0,18.4754,18.4754,18.4429,18.4511,150800.0
2015-01-30 15:10:00,22.71,22.76,22.7,22.74,177800.0,18.4429,18.4835,18.4348,18.4673,177800.0
2015-01-30 15:20:00,22.74,22.75,22.67,22.74,132200.0,18.4673,18.4754,18.4105,18.4673,132200.0
2015-01-30 15:30:00,22.73,22.76,22.7,22.71,166000.0,18.4592,18.4835,18.4348,18.4429,166000.0
2015-01-30 15:40:00,22.71,22.71,22.61,22.61,141200.0,18.4429,18.4429,18.3617,18.3617,141200.0
2015-01-30 15:50:00,22.58,22.61,22.52,22.57,556200.0,18.3374,18.3617,18.2886,18.3292,556200.0
2015-02-02 09:30:00,22.59,22.7,22.41,22.49,152800.0,18.3455,18.4348,18.1993,18.2643,152800.0
2015-02-02 09:40:00,22.49,22.54,22.4,22.48,90200.0,18.2643,18.3049,18.1912,18.2562,90200.0
2015-02-02 09:50:00,22.47,22.5,22.3,22.39,86000.0,18.248,18.2724,18.11,18.1831,86000.0
2015-02-02 10:00:00,22.36,22.37,22.16,22.17,89600.0,18.1587,18.1668,17.9963,18.0044,89600.0
2015-02-02 10:10:00,22.18,22.26,22.14,22.26,133600.0,18.0125,18.0775,17.98,18.0775,133600.0
2015-02-02 10:20:00,22.26,22.26,22.16,22.16,81800.0,18.0775,18.0775,17.9963,17.9963,81800.0
2015-02-02 10:30:00,22.16,22.28,22.13,22.27,67600.0,17.9963,18.0937,17.9719,18.0856,67600.0
2015-02-02 10:40:00,22.27,22.33,22.26,22.29,72800.0,18.0856,18.1343,18.0775,18.1019,72800.0
2015-02-02 10:50:00,22.29,22.33,22.25,22.25,278400.0,18.1019,18.1343,18.0694,18.0694,278400.0
2015-02-02 11:00:00,22.25,22.32,22.24,22.32,128800.0,18.0694,18.1262,18.0612,18.1262,128800.0
2015-02-02 11:10:00,22.33,22.38,22.29,22.31,99800.0,18.1343,18.1749,18.1019,18.1181,99800.0
2015-02-02 11:20:00,22.3,22.33,22.26,22.29,243600.0,18.11,18.1343,18.0775,18.1019,243600.0
2015-02-02 11:30:00,22.29,22.36,22.29,22.34,330000.0,18.1019,18.1587,18.1019,18.1425,330000.0
2015-02-02 11:40:00,22.33,22.36,22.29,22.32,88000.0,18.1343,18.1587,18.1019,18.1262,88000.0
2015-02-02 11:50:00,22.32,22.32,22.26,22.31,158200.0,18.1262,18.1262,18.0775,18.1181,158200.0
2015-02-02 12:00:00,22.31,22.34,22.27,22.28,39200.0,18.1181,18.1425,18.0856,18.0937,39200.0
2015-02-02 12:10:00,22.28,22.33,22.26,22.33,37000.0,18.0937,18.1343,18.0775,18.1343,37000.0
2015-02-02 12:20:00,22.33,22.35,22.29,22.35,35400.0,18.1343,18.1506,18.1019,18.1506,35400.0
2015-02-02 12:30:00,22.35,22.38,22.34,22.37,88200.0,18.1506,18.1749,18.1425,18.1668,88200.0
2015-02-02 12:40:00,22.37,22.38,22.25,22.27,51200.0,18.1668,18.1749,18.0694,18.0856,51200.0
2015-02-02 12:50:00,22.27,22.3,22.25,22.26,31800.0,18.0856,18.11,18.0694,18.0775,31800.0
2015-02-02 13:00:00,22.27,22.27,22.21,22.27,28600.0,18.0856,18.0856,18.0369,18.0856,28600.0
2015-02-02 13:10:00,22.27,22.29,22.19,22.22,27400.0,18.0856,18.1019,18.0206,18.045,27400.0
2015-02-02 13:20:00,22.21,22.29,22.21,22.26,40000.0,18.0369,18.1019,18.0369,18.0775,40000.0
2015-02-02 13:30:00,22.27,22.28,22.18,22.18,31800.0,18.0856,18.0937,18.0125,18.0125,31800.0
2015-02-02 13:40:00,22.18,22.2,22.14,22.14,32600.0,18.0125,18.0288,17.98,17.98,32600.0
2015-02-02 13:50:00,22.14,22.17,22.07,22.07,44200.0,17.98,18.0044,17.9232,17.9232,44200.0
2015-02-02 14:00:00,22.08,22.14,22.06,22.11,52800.0,17.9313,17.98,17.9151,17.9557,52800.0
2015-02-02 14:10:00,22.11,22.22,22.11,22.22,66400.0,17.9557,18.045,17.9557,18.045,66400.0
2015-02-02 14:20:00,22.22,22.3,22.2,22.3,71600.0,18.045,18.11,18.0288,18.11,71600.0
2015-02-02 14:30:00,22.29,22.32,22.24,22.24,41000.0,18.1019,18.1262,18.0612,18.0612,41000.0
2015-02-02 14:40:00,22.24,22.29,22.18,22.18,52400.0,18.0612,18.1019,18.0125,18.0125,52400.0
2015-02-02 14:50:00,22.18,22.26,22.16,22.18,42200.0,18.0125,18.0775,17.9963,18.0125,42200.0
2015-02-02 15:00:00,22.18,22.2,22.14,22.15,94200.0,18.0125,18.0288,17.98,17.9882,94200.0
2015-02-02 15:10:00,22.15,22.26,22.15,22.22,144000.0,17.9882,18.0775,17.9882,18.045,144000.0
2015-02-02 15:20:00,22.23,22.27,22.23,22.26,222600.0,18.0531,18.0856,18.0531,18.0775,222600.0
2015-02-02 15:30:00,22.27,22.38,22.24,22.37,224200.0,18.0856,18.1749,18.0612,18.1668,224200.0
2015-02-02 15:40:00,22.38,22.5,22.36,22.43,249000.0,18.1749,18.2724,18.1587,18.2155,249000.0
2015-02-02 15:50:00,22.44,22.45,22.35,22.38,595800.0,18.2237,18.2318,18.1506,18.1749,595800.0
2015-02-03 09:30:00,22.52,22.68,22.41,22.63,188200.0,18.2886,18.4186,18.1993,18.378,188200.0
2015-02-03 09:40:00,22.63,22.83,22.63,22.75,77000.0,18.378,18.5404,18.378,18.4754,77000.0
2015-02-03 09:50:00,22.75,22.77,22.65,22.71,73400.0,18.4754,18.4917,18.3942,18.4429,73400.0
2015-02-03 10:00:00,22.71,22.72,22.64,22.67,134000.0,18.4429,18.4511,18.3861,18.4105,134000.0
2015-02-03 10:10:00,22.68,22.73,22.64,22.67,48800.0,18.4186,18.4592,18.3861,18.4105,48800.0
2015-02-03 10:20:00,22.67,22.72,22.64,22.7,56400.0,18.4105,18.4511,18.3861,18.4348,56400.0
2015-02-03 10:30:00,22.71,22.71,22.61,22.67,114200.0,18.4429,18.4429,18.3617,18.4105,114200.0
2015-02-03 10:40:00,22.66,22.68,22.49,22.53,62600.0,18.4023,18.4186,18.2643,18.2968,62600.0
2015-02-03 10:50:00,22.53,22.58,22.48,22.48,43200.0,18.2968,18.3374,18.2562,18.2562,43200.0
2015-02-03 11:00:00,22.48,22.52,22.45,22.47,35800.0,18.2562,18.2886,18.2318,18.248,35800.0
2015-02-03 11:10:00,22.48,22.6,22.46,22.6,43000.0,18.2562,18.3536,18.2399,18.3536,43000.0
2015-02-03 11:20:00,22.61,22.63,22.56,22.57,49400.0,18.3617,18.378,18.3211,18.3292,49400.0
2015-02-03 11:30:00,22.59,22.61,22.55,22.59,44800.0,18.3455,18.3617,18.313,18.3455,44800.0
2015-02-03 11:40:00,22.59,22.64,22.59,22.6,53600.0,18.3455,18.3861,18.3455,18.3536,53600.0
2015-02-03 11:50:00,22.59,22.61,22.56,22.58,33000.0,18.3455,18.3617,18.3211,18.3374,33000.0
2015-02-03 12:00:00,22.58,22.63,22.56,22.61,53800.0,18.3374,18.378,18.3211,18.3617,53800.0
2015-02-03 12:10:00,22.61,22.68,22.61,22.65,37400.0,18.3617,18.4186,18.3617,18.3942,37400.0
2015-02-03 12:20:00,22.65,22.67,22.64,22.67,44200.0,18.3942,18.4105,18.3861,18.4105,44200.0
2015-02-03 12:30:00,22.68,22.68,22.62,22.65,51000.0,18.4186,18.4186,18.3698,18.3942,51000.0
2015-02-03 12:40:00,22.65,22.68,22.64,22.68,120200.0,18.3942,18.4186,18.3861,18.4186,120200.0
2015-02-03 12:50:00,22.68,22.68,22.64,22.65,135200.0,18.4186,18.4186,18.3861,18.3942,135200.0
2015-02-03 13:00:00,22.65,22.67,22.63,22.66,75400.0,18.3942,18.4105,18.378,18.4023,75400.0
2015-02-03 13:10:00,22.66,22.68,22.65,22.66,213000.0,18.4023,18.4186,18.3942,18.4023,213000.0
2015-02-03 13:20:00,22.65,22.68,22.65,22.67,263000.0,18.3942,18.4186,18.3942,18.4105,263000.0
2015-02-03 13:30:00,22.66,22.7,22.65,22.65,152600.0,18.4023,18.4348,18.3942,18.3942,152600.0
2015-02-03 13:40:00,22.65,22.72,22.65,22.69,41400.0,18.3942,18.4511,18.3942,18.4267,41400.0
2015-02-03 13:50:00,22.7,22.76,22.67,22.71,183600.0,18.4348,18.4835,18.4105,18.4429,183600.0
2015-02-03 14:00:00,22.71,22.71,22.66,22.66,219800.0,18.4429,18.4429,18.4023,18.4023,219800.0
2015-02-03 14:10:00,22.67,22.77,22.67,22.74,108600.0,18.4105,18.4917,18.4105,18.4673,108600.0
2015-02-03 14:20:00,22.74,22.75,22.71,22.74,345200.0,18.4673,18.4754,18.4429,18.4673,345200.0
2015-02-03 14:30:00,22.74,22.76,22.72,22.74,86600.0,18.4673,18.4835,18.4511,18.4673,86600.0
2015-02-03 14:40:00,22.74,22.75,22.71,22.72,95400.0,18.4673,18.4754,18.4429,18.4511,95400.0
2015-02-03 14:50:00,22.72,22.73,22.7,22.72,116800.0,18.4511,18.4592,18.4348,18.4511,116800.0
2015-02-03 15:00:00,22.72,22.72,22.68,22.71,83200.0,18.4511,18.4511,18.4186,18.4429,83200.0
2015-02-03 15:10:00,22.71,22.72,22.67,22.7,102600.0,18.4429,18.4511,18.4105,18.4348,102600.0
2015-02-03 15:20:00,22.71,22.73,22.7,22.73,139800.0,18.4429,18.4592,18.4348,18.4592,139800.0
2015-02-03 15:30:00,22.73,22.74,22.7,22.73,222800.0,18.4592,18.4673,18.4348,18.4592,222800.0
2015-02-03 15:40:00,22.73,22.79,22.73,22.78,391200.0,18.4592,18.5079,18.4592,18.4998,391200.0
2015-02-03 15:50:00,22.79,22.81,22.76,22.8,458200.0,18.5079,18.5241,18.4835,18.516,458200.0
2015-02-04 09:30:00,22.67,23.1,22.67,23.03,243000.0,18.4105,18.7597,18.4105,18.7028,243000.0
2015-02-04 09:40:00,23.03,23.11,23.02,23.11,205000.0,18.7028,18.7678,18.6947,18.7678,205000.0
2015-02-04 09:50:00,23.11,23.13,23.03,23.11,109000.0,18.7678,18.784,18.7028,18.7678,109000.0
2015-02-04 10:00:00,23.11,23.17,23.03,23.03,140600.0,18.7678,18.8165,18.7028,18.7028,140600.0
2015-02-04 10:10:00,23.02,23.05,22.99,23.03,64200.0,18.6947,18.7191,18.6703,18.7028,64200.0
2015-02-04 10:20:00,23.02,23.05,22.98,23.05,94400.0,18.6947,18.7191,18.6622,18.7191,94400.0
2015-02-04 10:30:00,23.05,23.09,23.01,23.09,69000.0,18.7191,18.7515,18.6866,18.7515,69000.0
2015-02-04 10:40:00,23.09,23.18,23.07,23.16,210400.0,18.7515,18.8246,18.7353,18.8084,210400.0
2015-02-04 10:50:00,23.15,23.16,23.05,23.07,37600.0,18.8003,18.8084,18.7191,18.7353,37600.0
2015-02-04 11:00:00,23.07,23.11,23.04,23.11,30000.0,18.7353,18.7678,18.7109,18.7678,30000.0
2015-02-04 11:10:00,23.11,23.11,23.06,23.06,28000.0,18.7678,18.7678,18.7272,18.7272,28000.0
2015-02-04 11:20:00,23.06,23.08,23.05,23.08,27800.0,18.7272,18.7434,18.7191,18.7434,27800.0
2015-02-04 11:30:00,23.09,23.11,23.07,23.11,25200.0,18.7515,18.7678,18.7353,18.7678,25200.0
2015-02-04 11:40:00,23.11,23.15,23.09,23.15,63600.0,18.7678,18.8003,18.7515,18.8003,63600.0
2015-02-04 11:50:00,23.16,23.16,23.13,23.14,69200.0,18.8084,18.8084,18.784,18.7921,69200.0
2015-02-04 12:00:00,23.13,23.14,23.07,23.11,42000.0,18.784,18.7921,18.7353,18.7678,42000.0
2015-02-04 12:10:00,23.1,23.12,23.05,23.06,30000.0,18.7597,18.7759,18.7191,18.7272,30000.0
2015-02-04 12:20:00,23.06,23.09,23.05,23.06,59000.0,18.7272,18.7515,18.7191,18.7272,59000.0
2015-02-04 12:30:00,23.05,23.07,23.03,23.04,53200.0,18.7191,18.7353,18.7028,18.7109,53200.0
2015-02-04 12:40:00,23.04,23.06,23.01,23.06,65600.0,18.7109,18.7272,18.6866,18.7272,65600.0
2015-02-04 12:50:00,23.06,23.15,23.06,23.14,132600.0,18.7272,18.8003,18.7272,18.7921,132600.0
2015-02-04 13:00:00,23.14,23.18,23.11,23.16,127200.0,18.7921,18.8246,18.7678,18.8084,127200.0
2015-02-04 13:10:00,23.16,23.16,23.12,23.13,37600.0,18.8084,18.8084,18.7759,18.784,37600.0
2015-02-04 13:20:00,23.13,23.16,23.12,23.16,39800.0,18.784,18.8084,18.7759,18.8084,39800.0
2015-02-04 13:30:00,23.16,23.25,23.16,23.24,115200.0,18.8084,18.8815,18.8084,18.8734,115200.0
2015-02-04 13:40:00,23.23,23.23,23.14,23.14,24200.0,18.8652,18.8652,18.7921,18.7921,24200.0
2015-02-04 13:50:00,23.14,23.2,23.14,23.17,40000.0,18.7921,18.8409,18.7921,18.8165,40000.0
2015-02-04 14:00:00,23.16,23.22,23.15,23.16,52000.0,18.8084,18.8571,18.8003,18.8084,52000.0
2015-02-04 14:10:00,23.16,23.16,23.11,23.14,135000.0,18.8084,18.8084,18.7678,18.7921,135000.0
2015-02-04 14:20:00,23.13,23.18,23.13,23.17,38600.0,18.784,18.8246,18.784,18.8165,38600.0
2015-02-04 14:30:00,23.17,23.19,23.13,23.19,67000.0,18.8165,18.8327,18.784,18.8327,67000.0
2015-02-04 14:40:00,23.19,23.23,23.18,23.22,27000.0,18.8327,18.8652,18.8246,18.8571,27000.0
2015-02-04 14:50:00,23.22,23.24,23.19,23.21,36800.0,18.8571,18.8734,18.8327,18.849,36800.0
2015-02-04 15:00:00,23.21,23.24,23.18,23.24,35600.0,18.849,18.8734,18.8246,18.8734,35600.0
2015-02-04 15:10:00,23.23,23.28,23.22,23.28,54800.0,18.8652,18.9058,18.8571,18.9058,54800.0
2015-02-04 15:20:00,23.27,23.33,23.27,23.33,58200.0,18.8977,18.9464,18.8977,18.9464,58200.0
2015-02-04 15:30:00,23.33,23.34,23.25,23.25,95400.0,18.9464,18.9546,18.8815,18.8815,95400.0
2015-02-04 15:40:00,23.25,23.27,23.09,23.15,188800.0,18.8815,18.8977,18.7515,18.8003,188800.0
2015-02-04 15:50:00,23.14,23.17,23.12,23.16,335800.0,18.7921,18.8165,18.7759,18.8084,335800.0
2015-02-05 09:30:00,23.78,24.21,23.75,24.05,1009800.0,19.3119,19.6611,19.2875,19.5312,1009800.0
2015-02-05 09:40:00,24.05,24.32,24.04,24.18,740800.0,19.5312,19.7504,19.523,19.6367,740800.0
2015-02-05 09:50:00,24.18,24.25,24.06,24.08,492200.0,19.6367,19.6936,19.5393,19.5555,492200.0
2015-02-05 10:00:00,24.08,24.08,23.92,24.0,679000.0,19.5555,19.5555,19.4256,19.4906,679000.0
2015-02-05 10:10:00,24.0,24.0,23.86,23.89,235200.0,19.4906,19.4906,19.3769,19.4012,235200.0
2015-02-05 10:20:00,23.91,24.0,23.89,23.97,136000.0,19.4175,19.4906,19.4012,19.4662,136000.0
2015-02-05 10:30:00,23.97,23.98,23.89,23.9,242400.0,19.4662,19.4743,19.4012,19.4093,242400.0
2015-02-05 10:40:00,23.9,23.93,23.79,23.93,265400.0,19.4093,19.4337,19.32,19.4337,265400.0
2015-02-05 10:50:00,23.92,23.93,23.81,23.81,772800.0,19.4256,19.4337,19.3363,19.3363,772800.0
2015-02-05 11:00:00,23.8,23.83,23.77,23.82,163800.0,19.3281,19.3525,19.3038,19.3444,163800.0
2015-02-05 11:10:00,23.82,23.85,23.79,23.8,221200.0,19.3444,19.3687,19.32,19.3281,221200.0
2015-02-05 11:20:00,23.8,23.83,23.77,23.82,217200.0,19.3281,19.3525,19.3038,19.3444,217200.0
2015-02-05 11:30:00,23.82,23.83,23.78,23.78,272600.0,19.3444,19.3525,19.3119,19.3119,272600.0
2015-02-05 11:40:00,23.79,23.9,23.78,23.89,145600.0,19.32,19.4093,19.3119,19.4012,145600.0
2015-02-05 11:50:00,23.88,23.95,23.87,23.95,93800.0,19.3931,19.45,19.385,19.45,93800.0
2015-02-05 12:00:00,23.95,23.98,23.93,23.96,79000.0,19.45,19.4743,19.4337,19.4581,79000.0
2015-02-05 12:10:00,23.96,23.96,23.9,23.91,67600.0,19.4581,19.4581,19.4093,19.4175,67600.0
2015-02-05 12:20:00,23.91,23.94,23.9,23.93,58800.0,19.4175,19.4418,19.4093,19.4337,58800.0
2015-02-05 12:30:00,23.93,23.96,23.93,23.95,99600.0,19.4337,19.4581,19.4337,19.45,99600.0
2015-02-05 12:40:00,23.94,24.03,23.93,24.03,255200.0,19.4418,19.5149,19.4337,19.5149,255200.0
2015-02-05 12:50:00,24.02,24.04,24.01,24.04,200400.0,19.5068,19.523,19.4987,19.523,200400.0
2015-02-05 13:00:00,24.05,24.11,24.04,24.11,239400.0,19.5312,19.5799,19.523,19.5799,239400.0
2015-02-05 13:10:00,24.1,24.24,24.1,24.23,202600.0,19.5718,19.6855,19.5718,19.6773,202600.0
2015-02-05 13:20:00,24.22,24.31,24.22,24.29,183400.0,19.6692,19.7423,19.6692,19.7261,183400.0
2015-02-05 13:30:00,24.29,24.29,24.1,24.11,314200.0,19.7261,19.7261,19.5718,19.5799,314200.0
2015-02-05 13:40:00,24.13,24.14,24.0,24.05,407600.0,19.5961,19.6043,19.4906,19.5312,407600.0
2015-02-05 13:50:00,24.05,24.08,24.02,24.02,196400.0,19.5312,19.5555,19.5068,19.5068,196400.0
2015-02-05 14:00:00,24.02,24.02,23.87,23.9,453400.0,19.5068,19.5068,19.385,19.4093,453400.0
2015-02-05 14:10:00,23.9,23.99,23.84,23.99,410000.0,19.4093,19.4824,19.3606,19.4824,410000.0
2015-02-05 14:20:00,23.99,24.03,23.93,23.95,302600.0,19.4824,19.5149,19.4337,19.45,302600.0
2015-02-05 14:30:00,23.94,24.03,23.93,24.03,488600.0,19.4418,19.5149,19.4337,19.5149,488600.0
2015-02-05 14:40:00,24.03,24.04,23.95,23.98,283400.0,19.5149,19.523,19.45,19.4743,283400.0
2015-02-05 14:50:00,23.98,24.05,23.93,24.05,334600.0,19.4743,19.5312,19.4337,19.5312,334600.0
2015-02-05 15:00:00,24.05,24.17,23.97,24.14,623200.0,19.5312,19.6286,19.4662,19.6043,623200.0
2015-02-05 15:10:00,24.14,24.25,24.14,24.25,854800.0,19.6043,19.6936,19.6043,19.6936,854800.0
2015-02-05 15:20:00,24.24,24.25,24.18,24.2,854400.0,19.6855,19.6936,19.6367,19.653,854400.0
2015-02-05 15:30:00,24.2,24.22,24.1,24.14,783000.0,19.653,19.6692,19.5718,19.6043,783000.0
2015-02-05 15:40:00,24.15,24.18,24.07,24.17,1163200.0,19.6124,19.6367,19.5474,19.6286,1163200.0
2015-02-05 15:50:00,24.18,24.59,24.17,24.53,5453800.0,19.6367,19.9697,19.6286,19.921,5453800.0
2015-02-06 09:30:00,24.55,24.74,24.55,24.59,1430600.0,19.9372,20.0915,19.9372,19.9697,1430600.0
2015-02-06 09:40:00,24.59,24.63,24.5,24.5,681800.0,19.9697,20.0022,19.8966,19.8966,681800.0
2015-02-06 09:50:00,24.5,24.5,24.27,24.42,689800.0,19.8966,19.8966,19.7098,19.8316,689800.0
2015-02-06 10:00:00,24.42,24.48,24.35,24.39,687400.0,19.8316,19.8804,19.7748,19.8073,687400.0
2015-02-06 10:10:00,24.41,24.43,24.4,24.42,388200.0,19.8235,19.8398,19.8154,19.8316,388200.0
2015-02-06 10:20:00,24.42,24.43,24.34,24.38,590200.0,19.8316,19.8398,19.7667,19.7992,590200.0
2015-02-06 10:30:00,24.38,24.42,24.38,24.4,925600.0,19.7992,19.8316,19.7992,19.8154,925600.0
2015-02-06 10:40:00,24.4,24.44,24.38,24.42,246600.0,19.8154,19.8479,19.7992,19.8316,246600.0
2015-02-06 10:50:00,24.42,24.49,24.41,24.45,342600.0,19.8316,19.8885,19.8235,19.856,342600.0
2015-02-06 11:00:00,24.45,24.63,24.45,24.55,294800.0,19.856,20.0022,19.856,19.9372,294800.0
2015-02-06 11:10:00,24.55,24.66,24.54,24.62,193600.0,19.9372,20.0265,19.9291,19.9941,193600.0
2015-02-06 11:20:00,24.62,24.71,24.59,24.7,141000.0,19.9941,20.0672,19.9697,20.059,141000.0
2015-02-06 11:30:00,24.68,24.7,24.48,24.54,231000.0,20.0428,20.059,19.8804,19.9291,231000.0
2015-02-06 11:40:00,24.54,24.55,24.46,24.5,234200.0,19.9291,19.9372,19.8641,19.8966,234200.0
2015-02-06 11:50:00,24.5,24.5,24.43,24.43,111200.0,19.8966,19.8966,19.8398,19.8398,111200.0
2015-02-06 12:00:00,24.44,24.44,24.39,24.42,312400.0,19.8479,19.8479,19.8073,19.8316,312400.0
2015-02-06 12:10:00,24.42,24.46,24.38,24.42,176000.0,19.8316,19.8641,19.7992,19.8316,176000.0
2015-02-06 12:20:00,24.42,24.43,24.39,24.4,138800.0,19.8316,19.8398,19.8073,19.8154,138800.0
2015-02-06 12:30:00,24.4,24.43,24.4,24.42,364800.0,19.8154,19.8398,19.8154,19.8316,364800.0
2015-02-06 12:40:00,24.42,24.42,24.33,24.36,244200.0,19.8316,19.8316,19.7586,19.7829,244200.0
2015-02-06 12:50:00,24.36,24.46,24.35,24.45,209200.0,19.7829,19.8641,19.7748,19.856,209200.0
2015-02-06 13:00:00,24.45,24.45,24.35,24.36,140400.0,19.856,19.856,19.7748,19.7829,140400.0
2015-02-06 13:10:00,24.36,24.39,24.33,24.36,208800.0,19.7829,19.8073,19.7586,19.7829,208800.0
2015-02-06 13:20:00,24.36,24.39,24.21,24.27,174600.0,19.7829,19.8073,19.6611,19.7098,174600.0
2015-02-06 13:30:00,24.28,24.32,24.2,24.23,206600.0,19.7179,19.7504,19.653,19.6773,206600.0
2015-02-06 13:40:00,24.23,24.25,24.22,24.24,101800.0,19.6773,19.6936,19.6692,19.6855,101800.0
2015-02-06 13:50:00,24.23,24.28,24.23,24.25,133800.0,19.6773,19.7179,19.6773,19.6936,133800.0
2015-02-06 14:00:00,24.25,24.3,24.25,24.27,162000.0,19.6936,19.7342,19.6936,19.7098,162000.0
2015-02-06 14:10:00,24.27,24.3,24.27,24.28,304200.0,19.7098,19.7342,19.7098,19.7179,304200.0
2015-02-06 14:20:00,24.28,24.33,24.27,24.32,129400.0,19.7179,19.7586,19.7098,19.7504,129400.0
2015-02-06 14:30:00,24.32,24.41,24.32,24.4,174600.0,19.7504,19.8235,19.7504,19.8154,174600.0
2015-02-06 14:40:00,24.41,24.43,24.36,24.38,126200.0,19.8235,19.8398,19.7829,19.7992,126200.0
2015-02-06 14:50:00,24.38,24.42,24.38,24.4,228800.0,19.7992,19.8316,19.7992,19.8154,228800.0
2015-02-06 15:00:00,24.41,24.41,24.32,24.34,508000.0,19.8235,19.8235,19.7504,19.7667,508000.0
2015-02-06 15:10:00,24.34,24.35,24.27,24.27,158400.0,19.7667,19.7748,19.7098,19.7098,158400.0
2015-02-06 15:20:00,24.25,24.3,24.21,24.22,159400.0,19.6936,19.7342,19.6611,19.6692,159400.0
2015-02-06 15:30:00,24.23,24.27,24.2,24.24,214400.0,19.6773,19.7098,19.653,19.6855,214400.0
2015-02-06 15:40:00,24.24,24.28,24.19,24.28,310600.0,19.6855,19.7179,19.6449,19.7179,310600.0
2015-02-06 15:50:00,24.28,24.34,24.27,24.32,481400.0,19.7179,19.7667,19.7098,19.7504,481400.0
2015-02-09 09:30:00,24.13,24.3,24.08,24.23,309600.0,19.5961,19.7342,19.5555,19.6773,309600.0
2015-02-09 09:40:00,24.23,24.3,24.22,24.25,169000.0,19.6773,19.7342,19.6692,19.6936,169000.0
2015-02-09 09:50:00,24.27,24.36,24.25,24.35,117600.0,19.7098,19.7829,19.6936,19.7748,117600.0
2015-02-09 10:00:00,24.34,24.36,24.24,24.25,73000.0,19.7667,19.7829,19.6855,19.6936,73000.0
2015-02-09 10:10:00,24.24,24.3,24.23,24.29,62000.0,19.6855,19.7342,19.6773,19.7261,62000.0
2015-02-09 10:20:00,24.29,24.29,24.22,24.28,47200.0,19.7261,19.7261,19.6692,19.7179,47200.0
2015-02-09 10:30:00,24.25,24.26,24.22,24.22,43400.0,19.6936,19.7017,19.6692,19.6692,43400.0
2015-02-09 10:40:00,24.21,24.21,24.09,24.15,70600.0,19.6611,19.6611,19.5636,19.6124,70600.0
2015-02-09 10:50:00,24.14,24.15,24.07,24.07,175800.0,19.6043,19.6124,19.5474,19.5474,175800.0
2015-02-09 11:00:00,24.08,24.15,24.06,24.14,154000.0,19.5555,19.6124,19.5393,19.6043,154000.0
2015-02-09 11:10:00,24.14,24.23,24.13,24.23,103200.0,19.6043,19.6773,19.5961,19.6773,103200.0
2015-02-09 11:20:00,24.24,24.29,24.24,24.28,84600.0,19.6855,19.7261,19.6855,19.7179,84600.0
2015-02-09 11:30:00,24.29,24.29,24.24,24.24,74600.0,19.7261,19.7261,19.6855,19.6855,74600.0
2015-02-09 11:40:00,24.24,24.27,24.23,24.25,66600.0,19.6855,19.7098,19.6773,19.6936,66600.0
2015-02-09 11:50:00,24.25,24.27,24.2,24.21,35800.0,19.6936,19.7098,19.653,19.6611,35800.0
2015-02-09 12:00:00,24.2,24.22,24.16,24.19,47200.0,19.653,19.6692,19.6205,19.6449,47200.0
2015-02-09 12:10:00,24.2,24.21,24.13,24.14,39600.0,19.653,19.6611,19.5961,19.6043,39600.0
2015-02-09 12:20:00,24.14,24.17,24.11,24.17,57000.0,19.6043,19.6286,19.5799,19.6286,57000.0
2015-02-09 12:30:00,24.17,24.18,24.14,24.16,83800.0,19.6286,19.6367,19.6043,19.6205,83800.0
2015-02-09 12:40:00,24.16,24.16,24.14,24.15,85200.0,19.6205,19.6205,19.6043,19.6124,85200.0
2015-02-09 12:50:00,24.15,24.16,24.11,24.14,60600.0,19.6124,19.6205,19.5799,19.6043,60600.0
2015-02-09 13:00:00,24.13,24.15,24.12,24.13,65400.0,19.5961,19.6124,19.588,19.5961,65400.0
2015-02-09 13:10:00,24.13,24.14,24.12,24.13,70400.0,19.5961,19.6043,19.588,19.5961,70400.0
2015-02-09 13:20:00,24.12,24.13,24.09,24.09,54800.0,19.588,19.5961,19.5636,19.5636,54800.0
2015-02-09 13:30:00,24.09,24.11,24.08,24.08,93200.0,19.5636,19.5799,19.5555,19.5555,93200.0
2015-02-09 13:40:00,24.08,24.08,24.03,24.04,77200.0,19.5555,19.5555,19.5149,19.523,77200.0
2015-02-09 13:50:00,24.04,24.04,24.0,24.0,52200.0,19.523,19.523,19.4906,19.4906,52200.0
2015-02-09 14:00:00,24.0,24.01,23.97,24.0,92800.0,19.4906,19.4987,19.4662,19.4906,92800.0
2015-02-09 14:10:00,24.0,24.02,23.93,23.93,76800.0,19.4906,19.5068,19.4337,19.4337,76800.0
2015-02-09 14:20:00,23.93,23.98,23.93,23.98,90800.0,19.4337,19.4743,19.4337,19.4743,90800.0
2015-02-09 14:30:00,23.98,23.99,23.94,23.99,108600.0,19.4743,19.4824,19.4418,19.4824,108600.0
2015-02-09 14:40:00,23.99,23.99,23.92,23.93,61400.0,19.4824,19.4824,19.4256,19.4337,61400.0
2015-02-09 14:50:00,23.93,23.97,23.93,23.93,216800.0,19.4337,19.4662,19.4337,19.4337,216800.0
2015-02-09 15:00:00,23.93,23.93,23.86,23.89,265200.0,19.4337,19.4337,19.3769,19.4012,265200.0
2015-02-09 15:10:00,23.89,23.95,23.88,23.93,269800.0,19.4012,19.45,19.3931,19.4337,269800.0
2015-02-09 15:20:00,23.93,24.02,23.92,24.02,95400.0,19.4337,19.5068,19.4256,19.5068,95400.0
2015-02-09 15:30:00,24.01,24.02,23.93,23.99,436600.0,19.4987,19.5068,19.4337,19.4824,436600.0
2015-02-09 15:40:00,23.99,24.04,23.97,24.0,192600.0,19.4824,19.523,19.4662,19.4906,192600.0
2015-02-09 15:50:00,23.99,24.0,23.93,23.94,346600.0,19.4824,19.4906,19.4337,19.4418,346600.0
2015-02-10 09:30:00,24.13,24.13,24.04,24.11,145400.0,19.5961,19.5961,19.523,19.5799,145400.0
2015-02-10 09:40:00,24.1,24.11,23.92,24.07,169400.0,19.5718,19.5799,19.4256,19.5474,169400.0
2015-02-10 09:50:00,24.1,24.14,24.05,24.08,24000.0,19.5718,19.6043,19.5312,19.5555,24000.0
2015-02-10 10:00:00,24.09,24.11,24.05,24.07,32400.0,19.5636,19.5799,19.5312,19.5474,32400.0
2015-02-10 10:10:00,24.07,24.11,24.06,24.06,26600.0,19.5474,19.5799,19.5393,19.5393,26600.0
2015-02-10 10:20:00,24.07,24.09,24.05,24.06,83600.0,19.5474,19.5636,19.5312,19.5393,83600.0
2015-02-10 10:30:00,24.07,24.1,24.05,24.08,81600.0,19.5474,19.5718,19.5312,19.5555,81600.0
2015-02-10 10:40:00,24.08,24.15,24.05,24.07,101600.0,19.5555,19.6124,19.5312,19.5474,101600.0
2015-02-10 10:50:00,24.07,24.15,24.06,24.15,101200.0,19.5474,19.6124,19.5393,19.6124,101200.0
2015-02-10 11:00:00,24.15,24.15,24.12,24.15,97000.0,19.6124,19.6124,19.588,19.6124,97000.0
2015-02-10 11:10:00,24.15,24.16,24.14,24.15,88200.0,19.6124,19.6205,19.6043,19.6124,88200.0
2015-02-10 11:20:00,24.15,24.18,24.14,24.18,72000.0,19.6124,19.6367,19.6043,19.6367,72000.0
2015-02-10 11:30:00,24.21,24.23,24.2,24.23,36000.0,19.6611,19.6773,19.653,19.6773,36000.0
2015-02-10 11:40:00,24.23,24.27,24.23,24.23,64400.0,19.6773,19.7098,19.6773,19.6773,64400.0
2015-02-10 11:50:00,24.23,24.25,24.2,24.25,65600.0,19.6773,19.6936,19.653,19.6936,65600.0
2015-02-10 12:00:00,24.26,24.31,24.24,24.3,61200.0,19.7017,19.7423,19.6855,19.7342,61200.0
2015-02-10 12:10:00,24.31,24.35,24.28,24.34,53200.0,19.7423,19.7748,19.7179,19.7667,53200.0
2015-02-10 12:20:00,24.34,24.34,24.28,24.3,42600.0,19.7667,19.7667,19.7179,19.7342,42600.0
2015-02-10 12:30:00,24.3,24.31,24.26,24.31,32000.0,19.7342,19.7423,19.7017,19.7423,32000.0
2015-02-10 12:40:00,24.31,24.31,24.25,24.25,103800.0,19.7423,19.7423,19.6936,19.6936,103800.0
2015-02-10 12:50:00,24.25,24.25,24.22,24.23,38800.0,19.6936,19.6936,19.6692,19.6773,38800.0
2015-02-10 13:00:00,24.24,24.25,24.22,24.24,33000.0,19.6855,19.6936,19.6692,19.6855,33000.0
2015-02-10 13:10:00,24.24,24.24,24.22,24.23,40000.0,19.6855,19.6855,19.6692,19.6773,40000.0
2015-02-10 13:20:00,24.24,24.24,24.18,24.2,38400.0,19.6855,19.6855,19.6367,19.653,38400.0
2015-02-10 13:30:00,24.2,24.21,24.17,24.2,172600.0,19.653,19.6611,19.6286,19.653,172600.0
2015-02-10 13:40:00,24.2,24.21,24.18,24.21,103600.0,19.653,19.6611,19.6367,19.6611,103600.0
2015-02-10 13:50:00,24.22,24.25,24.2,24.21,46600.0,19.6692,19.6936,19.653,19.6611,46600.0
2015-02-10 14:00:00,24.21,24.27,24.21,24.27,81400.0,19.6611,19.7098,19.6611,19.7098,81400.0
2015-02-10 14:10:00,24.27,24.27,24.21,24.22,80800.0,19.7098,19.7098,19.6611,19.6692,80800.0
2015-02-10 14:20:00,24.22,24.25,24.21,24.25,47600.0,19.6692,19.6936,19.6611,19.6936,47600.0
2015-02-10 14:30:00,24.25,24.34,24.24,24.33,66600.0,19.6936,19.7667,19.6855,19.7586,66600.0
2015-02-10 14:40:00,24.33,24.34,24.24,24.25,329200.0,19.7586,19.7667,19.6855,19.6936,329200.0
2015-02-10 14:50:00,24.25,24.3,24.21,24.3,115400.0,19.6936,19.7342,19.6611,19.7342,115400.0
2015-02-10 15:00:00,24.3,24.3,24.22,24.24,129800.0,19.7342,19.7342,19.6692,19.6855,129800.0
2015-02-10 15:10:00,24.24,24.27,24.22,24.27,221200.0,19.6855,19.7098,19.6692,19.7098,221200.0
2015-02-10 15:20:00,24.27,24.35,24.27,24.32,458400.0,19.7098,19.7748,19.7098,19.7504,458400.0
2015-02-10 15:30:00,24.32,24.42,24.31,24.41,148600.0,19.7504,19.8316,19.7423,19.8235,148600.0
2015-02-10 15:40:00,24.41,24.46,24.41,24.42,201600.0,19.8235,19.8641,19.8235,19.8316,201600.0
2015-02-10 15:50:00,24.42,24.46,24.42,24.45,504600.0,19.8316,19.8641,19.8316,19.856,504600.0
2015-02-11 09:30:00,24.44,24.47,24.29,24.32,151000.0,19.8479,19.8722,19.7261,19.7504,151000.0
2015-02-11 09:40:00,24.36,24.41,24.31,24.34,334400.0,19.7829,19.8235,19.7423,19.7667,334400.0
2015-02-11 09:50:00,24.36,24.42,24.36,24.36,66000.0,19.7829,19.8316,19.7829,19.7829,66000.0
2015-02-11 10:00:00,24.36,24.41,24.32,24.35,52600.0,19.7829,19.8235,19.7504,19.7748,52600.0
2015-02-11 10:10:00,24.36,24.42,24.34,24.39,63000.0,19.7829,19.8316,19.7667,19.8073,63000.0
2015-02-11 10:20:00,24.38,24.39,24.32,24.34,46000.0,19.7992,19.8073,19.7504,19.7667,46000.0
2015-02-11 10:30:00,24.34,24.38,24.31,24.31,64200.0,19.7667,19.7992,19.7423,19.7423,64200.0
2015-02-11 10:40:00,24.31,24.35,24.3,24.31,108200.0,19.7423,19.7748,19.7342,19.7423,108200.0
2015-02-11 10:50:00,24.31,24.33,24.3,24.31,73400.0,19.7423,19.7586,19.7342,19.7423,73400.0
2015-02-11 11:00:00,24.31,24.36,24.31,24.31,65000.0,19.7423,19.7829,19.7423,19.7423,65000.0
2015-02-11 11:10:00,24.31,24.34,24.28,24.31,163800.0,19.7423,19.7667,19.7179,19.7423,163800.0
2015-02-11 11:20:00,24.31,24.33,24.29,24.33,89400.0,19.7423,19.7586,19.7261,19.7586,89400.0
2015-02-11 11:30:00,24.32,24.4,24.3,24.39,50600.0,19.7504,19.8154,19.7342,19.8073,50600.0
2015-02-11 11:40:00,24.4,24.4,24.35,24.37,24600.0,19.8154,19.8154,19.7748,19.791,24600.0
2015-02-11 11:50:00,24.38,24.42,24.37,24.39,16800.0,19.7992,19.8316,19.791,19.8073,16800.0
2015-02-11 12:00:00,24.39,24.4,24.35,24.39,33000.0,19.8073,19.8154,19.7748,19.8073,33000.0
2015-02-11 12:10:00,24.39,24.43,24.39,24.42,52400.0,19.8073,19.8398,19.8073,19.8316,52400.0
2015-02-11 12:20:00,24.42,24.43,24.41,24.42,25400.0,19.8316,19.8398,19.8235,19.8316,25400.0
2015-02-11 12:30:00,24.42,24.43,24.41,24.41,28800.0,19.8316,19.8398,19.8235,19.8235,28800.0
2015-02-11 12:40:00,24.42,24.42,24.34,24.35,26400.0,19.8316,19.8316,19.7667,19.7748,26400.0
2015-02-11 12:50:00,24.36,24.36,24.3,24.32,65400.0,19.7829,19.7829,19.7342,19.7504,65400.0
2015-02-11 13:00:00,24.31,24.35,24.3,24.31,40400.0,19.7423,19.7748,19.7342,19.7423,40400.0
2015-02-11 13:10:00,24.31,24.31,24.26,24.28,123600.0,19.7423,19.7423,19.7017,19.7179,123600.0
2015-02-11 13:20:00,24.28,24.35,24.27,24.35,65600.0,19.7179,19.7748,19.7098,19.7748,65600.0
2015-02-11 13:30:00,24.35,24.36,24.32,24.34,21600.0,19.7748,19.7829,19.7504,19.7667,21600.0
2015-02-11 13:40:00,24.34,24.36,24.33,24.34,26600.0,19.7667,19.7829,19.7586,19.7667,26600.0
2015-02-11 13:50:00,24.34,24.4,24.3,24.39,53800.0,19.7667,19.8154,19.7342,19.8073,53800.0
2015-02-11 14:00:00,24.38,24.43,24.36,24.42,44200.0,19.7992,19.8398,19.7829,19.8316,44200.0
2015-02-11 14:10:00,24.41,24.42,24.38,24.4,33400.0,19.8235,19.8316,19.7992,19.8154,33400.0
2015-02-11 14:20:00,24.4,24.44,24.38,24.39,36000.0,19.8154,19.8479,19.7992,19.8073,36000.0
2015-02-11 14:30:00,24.39,24.45,24.39,24.45,38600.0,19.8073,19.856,19.8073,19.856,38600.0
2015-02-11 14:40:00,24.45,24.47,24.42,24.45,71600.0,19.856,19.8722,19.8316,19.856,71600.0
2015-02-11 14:50:00,24.45,24.45,24.38,24.39,61600.0,19.856,19.856,19.7992,19.8073,61600.0
2015-02-11 15:00:00,24.4,24.43,24.39,24.43,74600.0,19.8154,19.8398,19.8073,19.8398,74600.0
2015-02-11 15:10:00,24.43,24.45,24.42,24.43,58600.0,19.8398,19.856,19.8316,19.8398,58600.0
2015-02-11 15:20:00,24.43,24.53,24.43,24.5,71200.0,19.8398,19.921,19.8398,19.8966,71200.0
2015-02-11 15:30:00,24.5,24.5,24.42,24.45,97200.0,19.8966,19.8966,19.8316,19.856,97200.0
2015-02-11 15:40:00,24.46,24.47,24.38,24.39,113800.0,19.8641,19.8722,19.7992,19.8073,113800.0
2015-02-11 15:50:00,24.39,24.45,24.39,24.43,353600.0,19.8073,19.856,19.8073,19.8398,353600.0
2015-02-12 09:30:00,24.75,24.75,24.46,24.73,139400.0,20.0996,20.0996,19.8641,20.0834,139400.0
2015-02-12 09:40:00,24.73,24.73,24.52,24.64,143600.0,20.0834,20.0834,19.9129,20.0103,143600.0
2015-02-12 09:50:00,24.64,24.66,24.56,24.6,139200.0,20.0103,20.0265,19.9453,19.9778,139200.0
2015-02-12 10:00:00,24.61,24.67,24.59,24.67,230400.0,19.9859,20.0347,19.9697,20.0347,230400.0
2015-02-12 10:10:00,24.67,24.74,24.66,24.71,69600.0,20.0347,20.0915,20.0265,20.0672,69600.0
2015-02-12 10:20:00,24.7,24.72,24.67,24.68,188200.0,20.059,20.0753,20.0347,20.0428,188200.0
2015-02-12 10:30:00,24.68,24.74,24.68,24.71,61000.0,20.0428,20.0915,20.0428,20.0672,61000.0
2015-02-12 10:40:00,24.71,24.74,24.69,24.71,44400.0,20.0672,20.0915,20.0509,20.0672,44400.0
2015-02-12 10:50:00,24.71,24.75,24.71,24.74,66000.0,20.0672,20.0996,20.0672,20.0915,66000.0
2015-02-12 11:00:00,24.74,24.74,24.67,24.7,261800.0,20.0915,20.0915,20.0347,20.059,261800.0
2015-02-12 11:10:00,24.69,24.71,24.67,24.68,59000.0,20.0509,20.0672,20.0347,20.0428,59000.0
2015-02-12 11:20:00,24.68,24.75,24.67,24.75,177000.0,20.0428,20.0996,20.0347,20.0996,177000.0
2015-02-12 11:30:00,24.75,24.78,24.75,24.77,151800.0,20.0996,20.124,20.0996,20.1159,151800.0
2015-02-12 11:40:00,24.77,24.81,24.75,24.8,43200.0,20.1159,20.1484,20.0996,20.1402,43200.0
2015-02-12 11:50:00,24.8,24.81,24.77,24.77,38400.0,20.1402,20.1484,20.1159,20.1159,38400.0
2015-02-12 12:00:00,24.77,24.78,24.74,24.75,30600.0,20.1159,20.124,20.0915,20.0996,30600.0
2015-02-12 12:10:00,24.75,24.78,24.74,24.78,79000.0,20.0996,20.124,20.0915,20.124,79000.0
2015-02-12 12:20:00,24.77,24.79,24.77,24.79,37200.0,20.1159,20.1321,20.1159,20.1321,37200.0
2015-02-12 12:30:00,24.8,24.85,24.79,24.84,103200.0,20.1402,20.1808,20.1321,20.1727,103200.0
2015-02-12 12:40:00,24.84,24.84,24.81,24.83,48600.0,20.1727,20.1727,20.1484,20.1646,48600.0
2015-02-12 12:50:00,24.82,24.87,24.82,24.87,185600.0,20.1565,20.1971,20.1565,20.1971,185600.0
2015-02-12 13:00:00,24.86,24.86,24.82,24.82,49400.0,20.189,20.189,20.1565,20.1565,49400.0
2015-02-12 13:10:00,24.82,24.86,24.82,24.85,27400.0,20.1565,20.189,20.1565,20.1808,27400.0
2015-02-12 13:20:00,24.85,24.86,24.83,24.84,38600.0,20.1808,20.189,20.1646,20.1727,38600.0
2015-02-12 13:30:00,24.84,24.89,24.84,24.89,79600.0,20.1727,20.2133,20.1727,20.2133,79600.0
2015-02-12 13:40:00,24.89,24.9,24.86,24.87,82800.0,20.2133,20.2215,20.189,20.1971,82800.0
2015-02-12 13:50:00,24.87,24.89,24.86,24.87,106000.0,20.1971,20.2133,20.189,20.1971,106000.0
2015-02-12 14:00:00,24.88,24.88,24.83,24.86,65000.0,20.2052,20.2052,20.1646,20.189,65000.0
2015-02-12 14:10:00,24.86,24.88,24.84,24.86,76800.0,20.189,20.2052,20.1727,20.189,76800.0
2015-02-12 14:20:00,24.86,24.87,24.84,24.86,84200.0,20.189,20.1971,20.1727,20.189,84200.0
2015-02-12 14:30:00,24.86,24.88,24.83,24.83,47800.0,20.189,20.2052,20.1646,20.1646,47800.0
2015-02-12 14:40:00,24.83,24.86,24.83,24.84,59000.0,20.1646,20.189,20.1646,20.1727,59000.0
2015-02-12 14:50:00,24.84,24.85,24.83,24.83,72600.0,20.1727,20.1808,20.1646,20.1646,72600.0
2015-02-12 15:00:00,24.84,24.93,24.83,24.93,179200.0,20.1727,20.2458,20.1646,20.2458,179200.0
2015-02-12 15:10:00,24.93,24.96,24.93,24.95,190200.0,20.2458,20.2702,20.2458,20.2621,190200.0
2015-02-12 15:20:00,24.95,24.99,24.95,24.96,148400.0,20.2621,20.2945,20.2621,20.2702,148400.0
2015-02-12 15:30:00,24.96,24.97,24.91,24.91,248000.0,20.2702,20.2783,20.2296,20.2296,248000.0
2015-02-12 15:40:00,24.91,25.0,24.9,24.99,360000.0,20.2296,20.3027,20.2215,20.2945,360000.0
2015-02-12 15:50:00,24.99,25.02,24.98,24.99,718000.0,20.2945,20.3189,20.2864,20.2945,718000.0
2015-02-13 09:30:00,25.75,25.84,25.31,25.53,577200.0,20.9117,20.9848,20.5544,20.7331,577200.0
2015-02-13 09:40:00,25.51,25.6,25.45,25.47,468600.0,20.7168,20.7899,20.6681,20.6844,468600.0
2015-02-13 09:50:00,25.47,25.51,25.43,25.5,203400.0,20.6844,20.7168,20.6519,20.7087,203400.0
2015-02-13 10:00:00,25.5,25.51,25.29,25.36,390200.0,20.7087,20.7168,20.5382,20.595,390200.0
2015-02-13 10:10:00,25.36,25.41,25.1,25.1,204200.0,20.595,20.6356,20.3839,20.3839,204200.0
2015-02-13 10:20:00,25.1,25.24,25.02,25.22,194600.0,20.3839,20.4976,20.3189,20.4813,194600.0
2015-02-13 10:30:00,25.22,25.24,25.16,25.2,69800.0,20.4813,20.4976,20.4326,20.4651,69800.0
2015-02-13 10:40:00,25.2,25.22,25.18,25.22,122400.0,20.4651,20.4813,20.4488,20.4813,122400.0
2015-02-13 10:50:00,25.22,25.29,25.21,25.26,57800.0,20.4813,20.5382,20.4732,20.5138,57800.0
2015-02-13 11:00:00,25.27,25.3,25.25,25.28,27800.0,20.5219,20.5463,20.5057,20.5301,27800.0
2015-02-13 11:10:00,25.28,25.31,25.28,25.3,84000.0,20.5301,20.5544,20.5301,20.5463,84000.0
2015-02-13 11:20:00,25.29,25.3,25.22,25.23,27200.0,20.5382,20.5463,20.4813,20.4894,27200.0
2015-02-13 11:30:00,25.24,25.25,25.19,25.21,33200.0,20.4976,20.5057,20.457,20.4732,33200.0
2015-02-13 11:40:00,25.21,25.27,25.2,25.27,56400.0,20.4732,20.5219,20.4651,20.5219,56400.0
2015-02-13 11:50:00,25.26,25.29,25.24,25.25,25000.0,20.5138,20.5382,20.4976,20.5057,25000.0
2015-02-13 12:00:00,25.25,25.29,25.23,25.25,62000.0,20.5057,20.5382,20.4894,20.5057,62000.0
2015-02-13 12:10:00,25.24,25.25,25.21,25.23,44800.0,20.4976,20.5057,20.4732,20.4894,44800.0
2015-02-13 12:20:00,25.22,25.25,25.18,25.19,47800.0,20.4813,20.5057,20.4488,20.457,47800.0
2015-02-13 12:30:00,25.18,25.22,25.17,25.17,33600.0,20.4488,20.4813,20.4407,20.4407,33600.0
2015-02-13 12:40:00,25.18,25.24,25.17,25.24,38600.0,20.4488,20.4976,20.4407,20.4976,38600.0
2015-02-13 12:50:00,25.24,25.25,25.22,25.23,29000.0,20.4976,20.5057,20.4813,20.4894,29000.0
2015-02-13 13:00:00,25.24,25.29,25.24,25.28,22800.0,20.4976,20.5382,20.4976,20.5301,22800.0
2015-02-13 13:10:00,25.28,25.3,25.25,25.26,35200.0,20.5301,20.5463,20.5057,20.5138,35200.0
2015-02-13 13:20:00,25.25,25.25,25.23,25.25,25600.0,20.5057,20.5057,20.4894,20.5057,25600.0
2015-02-13 13:30:00,25.24,25.24,25.19,25.21,40400.0,20.4976,20.4976,20.457,20.4732,40400.0
2015-02-13 13:40:00,25.21,25.24,25.2,25.24,23400.0,20.4732,20.4976,20.4651,20.4976,23400.0
2015-02-13 13:50:00,25.24,25.27,25.23,25.23,29200.0,20.4976,20.5219,20.4894,20.4894,29200.0
2015-02-13 14:00:00,25.23,25.25,25.21,25.24,35200.0,20.4894,20.5057,20.4732,20.4976,35200.0
2015-02-13 14:10:00,25.23,25.24,25.16,25.21,81600.0,20.4894,20.4976,20.4326,20.4732,81600.0
2015-02-13 14:20:00,25.21,25.25,25.2,25.25,33800.0,20.4732,20.5057,20.4651,20.5057,33800.0
2015-02-13 14:30:00,25.25,25.3,25.25,25.28,38200.0,20.5057,20.5463,20.5057,20.5301,38200.0
2015-02-13 14:40:00,25.28,25.29,25.25,25.27,39400.0,20.5301,20.5382,20.5057,20.5219,39400.0
2015-02-13 14:50:00,25.26,25.29,25.25,25.29,47000.0,20.5138,20.5382,20.5057,20.5382,47000.0
2015-02-13 15:00:00,25.29,25.35,25.29,25.34,58000.0,20.5382,20.5869,20.5382,20.5788,58000.0
2015-02-13 15:10:00,25.34,25.35,25.3,25.31,57400.0,20.5788,20.5869,20.5463,20.5544,57400.0
2015-02-13 15:20:00,25.31,25.34,25.29,25.33,33600.0,20.5544,20.5788,20.5382,20.5707,33600.0
2015-02-13 15:30:00,25.33,25.38,25.31,25.36,132600.0,20.5707,20.6113,20.5544,20.595,132600.0
2015-02-13 15:40:00,25.36,25.38,25.34,25.34,66600.0,20.595,20.6113,20.5788,20.5788,66600.0
2015-02-13 15:50:00,25.34,25.38,25.34,25.36,278200.0,20.5788,20.6113,20.5788,20.595,278200.0
2015-02-17 09:30:00,25.25,25.25,25.09,25.14,153200.0,20.5057,20.5057,20.3758,20.4164,153200.0
2015-02-17 09:40:00,25.14,25.21,25.1,25.16,65600.0,20.4164,20.4732,20.3839,20.4326,65600.0
2015-02-17 09:50:00,25.17,25.28,25.15,25.25,41000.0,20.4407,20.5301,20.4245,20.5057,41000.0
2015-02-17 10:00:00,25.25,25.26,25.21,25.25,47000.0,20.5057,20.5138,20.4732,20.5057,47000.0
2015-02-17 10:10:00,25.25,25.27,25.22,25.25,51200.0,20.5057,20.5219,20.4813,20.5057,51200.0
2015-02-17 10:20:00,25.25,25.33,25.25,25.32,66400.0,20.5057,20.5707,20.5057,20.5625,66400.0
2015-02-17 10:30:00,25.33,25.36,25.3,25.34,84000.0,20.5707,20.595,20.5463,20.5788,84000.0
2015-02-17 10:40:00,25.34,25.35,25.29,25.3,71200.0,20.5788,20.5869,20.5382,20.5463,71200.0
2015-02-17 10:50:00,25.3,25.32,25.23,25.25,84200.0,20.5463,20.5625,20.4894,20.5057,84200.0
2015-02-17 11:00:00,25.25,25.3,25.25,25.29,21600.0,20.5057,20.5463,20.5057,20.5382,21600.0
2015-02-17 11:10:00,25.3,25.31,25.27,25.3,39200.0,20.5463,20.5544,20.5219,20.5463,39200.0
2015-02-17 11:20:00,25.29,25.33,25.29,25.31,47600.0,20.5382,20.5707,20.5382,20.5544,47600.0
2015-02-17 11:30:00,25.32,25.34,25.31,25.33,38400.0,20.5625,20.5788,20.5544,20.5707,38400.0
2015-02-17 11:40:00,25.34,25.34,25.26,25.29,159000.0,20.5788,20.5788,20.5138,20.5382,159000.0
2015-02-17 11:50:00,25.29,25.34,25.28,25.31,34400.0,20.5382,20.5788,20.5301,20.5544,34400.0
2015-02-17 12:00:00,25.31,25.35,25.31,25.35,18600.0,20.5544,20.5869,20.5544,20.5869,18600.0
2015-02-17 12:10:00,25.34,25.34,25.32,25.33,10400.0,20.5788,20.5788,20.5625,20.5707,10400.0
2015-02-17 12:20:00,25.32,25.35,25.31,25.35,23200.0,20.5625,20.5869,20.5544,20.5869,23200.0
2015-02-17 12:30:00,25.35,25.4,25.34,25.4,48800.0,20.5869,20.6275,20.5788,20.6275,48800.0
2015-02-17 12:40:00,25.39,25.43,25.39,25.42,28800.0,20.6194,20.6519,20.6194,20.6437,28800.0
2015-02-17 12:50:00,25.42,25.43,25.39,25.39,19000.0,20.6437,20.6519,20.6194,20.6194,19000.0
2015-02-17 13:00:00,25.4,25.46,25.4,25.43,28000.0,20.6275,20.6762,20.6275,20.6519,28000.0
2015-02-17 13:10:00,25.44,25.48,25.43,25.48,68000.0,20.66,20.6925,20.6519,20.6925,68000.0
2015-02-17 13:20:00,25.48,25.52,25.47,25.5,33800.0,20.6925,20.725,20.6844,20.7087,33800.0
2015-02-17 13:30:00,25.5,25.52,25.5,25.5,38800.0,20.7087,20.725,20.7087,20.7087,38800.0
2015-02-17 13:40:00,25.5,25.5,25.47,25.49,33000.0,20.7087,20.7087,20.6844,20.7006,33000.0
2015-02-17 13:50:00,25.49,25.49,25.4,25.41,28200.0,20.7006,20.7006,20.6275,20.6356,28200.0
2015-02-17 14:00:00,25.41,25.46,25.39,25.43,39200.0,20.6356,20.6762,20.6194,20.6519,39200.0
2015-02-17 14:10:00,25.44,25.44,25.39,25.41,35600.0,20.66,20.66,20.6194,20.6356,35600.0
2015-02-17 14:20:00,25.41,25.42,25.39,25.41,66000.0,20.6356,20.6437,20.6194,20.6356,66000.0
2015-02-17 14:30:00,25.42,25.43,25.41,25.41,66000.0,20.6437,20.6519,20.6356,20.6356,66000.0
2015-02-17 14:40:00,25.41,25.43,25.4,25.43,44200.0,20.6356,20.6519,20.6275,20.6519,44200.0
2015-02-17 14:50:00,25.43,25.45,25.42,25.43,40200.0,20.6519,20.6681,20.6437,20.6519,40200.0
2015-02-17 15:00:00,25.44,25.49,25.43,25.48,46400.0,20.66,20.7006,20.6519,20.6925,46400.0
2015-02-17 15:10:00,25.48,25.49,25.43,25.43,84800.0,20.6925,20.7006,20.6519,20.6519,84800.0
2015-02-17 15:20:00,25.43,25.45,25.41,25.44,46600.0,20.6519,20.6681,20.6356,20.66,46600.0
2015-02-17 15:30:00,25.44,25.45,25.38,25.42,85400.0,20.66,20.6681,20.6113,20.6437,85400.0
2015-02-17 15:40:00,25.42,25.44,25.4,25.41,94600.0,20.6437,20.66,20.6275,20.6356,94600.0
2015-02-17 15:50:00,25.41,25.47,25.4,25.45,344000.0,20.6356,20.6844,20.6275,20.6681,344000.0
2015-02-18 09:30:00,25.34,25.41,25.22,25.36,110400.0,20.5788,20.6356,20.4813,20.595,110400.0
2015-02-18 09:40:00,25.36,25.38,25.33,25.35,86000.0,20.595,20.6113,20.5707,20.5869,86000.0
2015-02-18 09:50:00,25.36,25.41,25.34,25.35,95800.0,20.595,20.6356,20.5788,20.5869,95800.0
2015-02-18 10:00:00,25.34,25.38,25.29,25.36,113200.0,20.5788,20.6113,20.5382,20.595,113200.0
2015-02-18 10:10:00,25.36,25.37,25.27,25.31,82200.0,20.595,20.6031,20.5219,20.5544,82200.0
2015-02-18 10:20:00,25.3,25.37,25.27,25.32,207200.0,20.5463,20.6031,20.5219,20.5625,207200.0
2015-02-18 10:30:00,25.32,25.35,25.28,25.3,175600.0,20.5625,20.5869,20.5301,20.5463,175600.0
2015-02-18 10:40:00,25.31,25.35,25.24,25.24,242600.0,20.5544,20.5869,20.4976,20.4976,242600.0
2015-02-18 10:50:00,25.24,25.25,25.19,25.21,74000.0,20.4976,20.5057,20.457,20.4732,74000.0
2015-02-18 11:00:00,25.21,25.23,25.16,25.2,50200.0,20.4732,20.4894,20.4326,20.4651,50200.0
2015-02-18 11:10:00,25.2,25.23,25.2,25.23,52800.0,20.4651,20.4894,20.4651,20.4894,52800.0
2015-02-18 11:20:00,25.23,25.25,25.22,25.24,55000.0,20.4894,20.5057,20.4813,20.4976,55000.0
2015-02-18 11:30:00,25.24,25.26,25.24,25.24,56800.0,20.4976,20.5138,20.4976,20.4976,56800.0
2015-02-18 11:40:00,25.25,25.25,25.2,25.23,41800.0,20.5057,20.5057,20.4651,20.4894,41800.0
2015-02-18 11:50:00,25.23,25.26,25.22,25.25,55800.0,20.4894,20.5138,20.4813,20.5057,55800.0
2015-02-18 12:00:00,25.25,25.3,25.24,25.25,45200.0,20.5057,20.5463,20.4976,20.5057,45200.0
2015-02-18 12:10:00,25.25,25.33,25.25,25.33,18200.0,20.5057,20.5707,20.5057,20.5707,18200.0
2015-02-18 12:20:00,25.33,25.34,25.29,25.31,24600.0,20.5707,20.5788,20.5382,20.5544,24600.0
2015-02-18 12:30:00,25.31,25.34,25.27,25.29,35600.0,20.5544,20.5788,20.5219,20.5382,35600.0
2015-02-18 12:40:00,25.29,25.3,25.27,25.28,38000.0,20.5382,20.5463,20.5219,20.5301,38000.0
2015-02-18 12:50:00,25.29,25.32,25.25,25.27,77200.0,20.5382,20.5625,20.5057,20.5219,77200.0
2015-02-18 13:00:00,25.27,25.33,25.27,25.31,35000.0,20.5219,20.5707,20.5219,20.5544,35000.0
2015-02-18 13:10:00,25.32,25.33,25.3,25.31,17200.0,20.5625,20.5707,20.5463,20.5544,17200.0
2015-02-18 13:20:00,25.31,25.34,25.3,25.32,39600.0,20.5544,20.5788,20.5463,20.5625,39600.0
2015-02-18 13:30:00,25.34,25.35,25.31,25.35,24000.0,20.5788,20.5869,20.5544,20.5869,24000.0
2015-02-18 13:40:00,25.35,25.38,25.33,25.36,160600.0,20.5869,20.6113,20.5707,20.595,160600.0
2015-02-18 13:50:00,25.36,25.36,25.32,25.33,45800.0,20.595,20.595,20.5625,20.5707,45800.0
2015-02-18 14:00:00,25.34,25.41,25.33,25.36,55000.0,20.5788,20.6356,20.5707,20.595,55000.0
2015-02-18 14:10:00,25.36,25.4,25.35,25.35,44000.0,20.595,20.6275,20.5869,20.5869,44000.0
2015-02-18 14:20:00,25.35,25.37,25.3,25.31,34600.0,20.5869,20.6031,20.5463,20.5544,34600.0
2015-02-18 14:30:00,25.31,25.34,25.3,25.33,49000.0,20.5544,20.5788,20.5463,20.5707,49000.0
2015-02-18 14:40:00,25.33,25.34,25.31,25.32,45400.0,20.5707,20.5788,20.5544,20.5625,45400.0
2015-02-18 14:50:00,25.32,25.34,25.3,25.33,33800.0,20.5625,20.5788,20.5463,20.5707,33800.0
2015-02-18 15:00:00,25.33,25.4,25.33,25.39,45800.0,20.5707,20.6275,20.5707,20.6194,45800.0
2015-02-18 15:10:00,25.38,25.4,25.36,25.4,43800.0,20.6113,20.6275,20.595,20.6275,43800.0
2015-02-18 15:20:00,25.4,25.4,25.35,25.36,46200.0,20.6275,20.6275,20.5869,20.595,46200.0
2015-02-18 15:30:00,25.36,25.36,25.3,25.3,96800.0,20.595,20.595,20.5463,20.5463,96800.0
2015-02-18 15:40:00,25.3,25.32,25.28,25.29,117400.0,20.5463,20.5625,20.5301,20.5382,117400.0
2015-02-18 15:50:00,25.29,25.36,25.29,25.36,235000.0,20.5382,20.595,20.5382,20.595,235000.0
2015-02-19 09:30:00,25.19,25.28,25.0,25.08,107800.0,20.6015,20.6751,20.4461,20.5115,107800.0
2015-02-19 09:40:00,25.1,25.16,25.0,25.15,138200.0,20.5279,20.577,20.4461,20.5688,138200.0
2015-02-19 09:50:00,25.15,25.17,25.11,25.14,62600.0,20.5688,20.5851,20.5361,20.5606,62600.0
2015-02-19 10:00:00,25.14,25.19,25.13,25.17,73800.0,20.5606,20.6015,20.5524,20.5851,73800.0
2015-02-19 10:10:00,25.17,25.21,25.15,25.18,72400.0,20.5851,20.6179,20.5688,20.5933,72400.0
2015-02-19 10:20:00,25.18,25.18,25.11,25.13,48400.0,20.5933,20.5933,20.5361,20.5524,48400.0
2015-02-19 10:30:00,25.11,25.22,25.11,25.21,50400.0,20.5361,20.626,20.5361,20.6179,50400.0
2015-02-19 10:40:00,25.21,25.23,25.2,25.21,87400.0,20.6179,20.6342,20.6097,20.6179,87400.0
2015-02-19 10:50:00,25.21,25.21,25.16,25.17,42200.0,20.6179,20.6179,20.577,20.5851,42200.0
2015-02-19 11:00:00,25.16,25.2,25.15,25.15,51200.0,20.577,20.6097,20.5688,20.5688,51200.0
2015-02-19 11:10:00,25.15,25.2,25.15,25.18,62600.0,20.5688,20.6097,20.5688,20.5933,62600.0
2015-02-19 11:20:00,25.18,25.23,25.17,25.22,50200.0,20.5933,20.6342,20.5851,20.626,50200.0
2015-02-19 11:30:00,25.22,25.25,25.19,25.25,63200.0,20.626,20.6506,20.6015,20.6506,63200.0
2015-02-19 11:40:00,25.25,25.26,25.23,25.25,51800.0,20.6506,20.6587,20.6342,20.6506,51800.0
2015-02-19 11:50:00,25.25,25.29,25.21,25.23,101000.0,20.6506,20.6833,20.6179,20.6342,101000.0
2015-02-19 12:00:00,25.22,25.23,25.17,25.17,25600.0,20.626,20.6342,20.5851,20.5851,25600.0
2015-02-19 12:10:00,25.17,25.23,25.17,25.23,42800.0,20.5851,20.6342,20.5851,20.6342,42800.0
2015-02-19 12:20:00,25.23,25.24,25.16,25.17,50800.0,20.6342,20.6424,20.577,20.5851,50800.0
2015-02-19 12:30:00,25.17,25.17,25.11,25.13,64400.0,20.5851,20.5851,20.5361,20.5524,64400.0
2015-02-19 12:40:00,25.13,25.13,25.09,25.1,46000.0,20.5524,20.5524,20.5197,20.5279,46000.0
2015-02-19 12:50:00,25.1,25.13,25.09,25.13,34600.0,20.5279,20.5524,20.5197,20.5524,34600.0
2015-02-19 13:00:00,25.13,25.15,25.1,25.11,40000.0,20.5524,20.5688,20.5279,20.5361,40000.0
2015-02-19 13:10:00,25.11,25.12,25.09,25.12,29800.0,20.5361,20.5442,20.5197,20.5442,29800.0
2015-02-19 13:20:00,25.13,25.16,25.12,25.16,37600.0,20.5524,20.577,20.5442,20.577,37600.0
2015-02-19 13:30:00,25.16,25.22,25.15,25.22,31800.0,20.577,20.626,20.5688,20.626,31800.0
2015-02-19 13:40:00,25.23,25.23,25.2,25.22,18200.0,20.6342,20.6342,20.6097,20.626,18200.0
2015-02-19 13:50:00,25.22,25.23,25.22,25.23,22600.0,20.626,20.6342,20.626,20.6342,22600.0
2015-02-19 14:00:00,25.23,25.25,25.22,25.24,28800.0,20.6342,20.6506,20.626,20.6424,28800.0
2015-02-19 14:10:00,25.24,25.25,25.23,25.23,25200.0,20.6424,20.6506,20.6342,20.6342,25200.0
2015-02-19 14:20:00,25.22,25.23,25.2,25.21,42800.0,20.626,20.6342,20.6097,20.6179,42800.0
2015-02-19 14:30:00,25.2,25.21,25.18,25.18,37600.0,20.6097,20.6179,20.5933,20.5933,37600.0
2015-02-19 14:40:00,25.18,25.18,25.17,25.17,30000.0,20.5933,20.5933,20.5851,20.5851,30000.0
2015-02-19 14:50:00,25.17,25.19,25.17,25.18,34200.0,20.5851,20.6015,20.5851,20.5933,34200.0
2015-02-19 15:00:00,25.18,25.24,25.18,25.23,60400.0,20.5933,20.6424,20.5933,20.6342,60400.0
2015-02-19 15:10:00,25.23,25.26,25.22,25.24,49000.0,20.6342,20.6587,20.626,20.6424,49000.0
2015-02-19 15:20:00,25.24,25.24,25.17,25.18,96400.0,20.6424,20.6424,20.5851,20.5933,96400.0
2015-02-19 15:30:00,25.18,25.18,25.14,25.18,114800.0,20.5933,20.5933,20.5606,20.5933,114800.0
2015-02-19 15:40:00,25.18,25.2,25.18,25.18,102800.0,20.5933,20.6097,20.5933,20.5933,102800.0
2015-02-19 15:50:00,25.18,25.27,25.18,25.26,367400.0,20.5933,20.6669,20.5933,20.6587,367400.0
2015-02-20 09:30:00,25.16,25.16,25.04,25.1,201600.0,20.577,20.577,20.4788,20.5279,201600.0
2015-02-20 09:40:00,25.08,25.11,25.0,25.05,47000.0,20.5115,20.5361,20.4461,20.487,47000.0
2015-02-20 09:50:00,25.05,25.13,25.04,25.11,63800.0,20.487,20.5524,20.4788,20.5361,63800.0
2015-02-20 10:00:00,25.11,25.11,25.05,25.08,51600.0,20.5361,20.5361,20.487,20.5115,51600.0
2015-02-20 10:10:00,25.07,25.18,25.07,25.14,48600.0,20.5034,20.5933,20.5034,20.5606,48600.0
2015-02-20 10:20:00,25.14,25.19,25.13,25.18,48200.0,20.5606,20.6015,20.5524,20.5933,48200.0
2015-02-20 10:30:00,25.18,25.27,25.16,25.27,44800.0,20.5933,20.6669,20.577,20.6669,44800.0
2015-02-20 10:40:00,25.27,25.3,25.27,25.28,33200.0,20.6669,20.6915,20.6669,20.6751,33200.0
2015-02-20 10:50:00,25.28,25.29,25.22,25.27,45000.0,20.6751,20.6833,20.626,20.6669,45000.0
2015-02-20 11:00:00,25.28,25.3,25.24,25.24,38800.0,20.6751,20.6915,20.6424,20.6424,38800.0
2015-02-20 11:10:00,25.25,25.27,25.23,25.23,39600.0,20.6506,20.6669,20.6342,20.6342,39600.0
2015-02-20 11:20:00,25.22,25.29,25.22,25.29,49400.0,20.626,20.6833,20.626,20.6833,49400.0
2015-02-20 11:30:00,25.29,25.32,25.27,25.27,45600.0,20.6833,20.7078,20.6669,20.6669,45600.0
2015-02-20 11:40:00,25.28,25.31,25.27,25.28,38400.0,20.6751,20.6996,20.6669,20.6751,38400.0
2015-02-20 11:50:00,25.28,25.3,25.24,25.24,49600.0,20.6751,20.6915,20.6424,20.6424,49600.0
2015-02-20 12:00:00,25.25,25.32,25.25,25.32,35800.0,20.6506,20.7078,20.6506,20.7078,35800.0
2015-02-20 12:10:00,25.32,25.34,25.31,25.33,28400.0,20.7078,20.7242,20.6996,20.716,28400.0
2015-02-20 12:20:00,25.33,25.34,25.31,25.33,41400.0,20.716,20.7242,20.6996,20.716,41400.0
2015-02-20 12:30:00,25.33,25.37,25.29,25.35,73600.0,20.716,20.7487,20.6833,20.7323,73600.0
2015-02-20 12:40:00,25.35,25.41,25.35,25.38,46000.0,20.7323,20.7814,20.7323,20.7569,46000.0
2015-02-20 12:50:00,25.38,25.39,25.35,25.36,97000.0,20.7569,20.7651,20.7323,20.7405,97000.0
2015-02-20 13:00:00,25.36,25.38,25.35,25.35,44800.0,20.7405,20.7569,20.7323,20.7323,44800.0
2015-02-20 13:10:00,25.35,25.36,25.35,25.35,33000.0,20.7323,20.7405,20.7323,20.7323,33000.0
2015-02-20 13:20:00,25.35,25.37,25.34,25.34,52600.0,20.7323,20.7487,20.7242,20.7242,52600.0
2015-02-20 13:30:00,25.34,25.38,25.34,25.34,45800.0,20.7242,20.7569,20.7242,20.7242,45800.0
2015-02-20 13:40:00,25.35,25.35,25.31,25.31,61200.0,20.7323,20.7323,20.6996,20.6996,61200.0
2015-02-20 13:50:00,25.3,25.31,25.28,25.3,87800.0,20.6915,20.6996,20.6751,20.6915,87800.0
2015-02-20 14:00:00,25.3,25.34,25.3,25.33,40400.0,20.6915,20.7242,20.6915,20.716,40400.0
2015-02-20 14:10:00,25.33,25.35,25.31,25.31,44200.0,20.716,20.7323,20.6996,20.6996,44200.0
2015-02-20 14:20:00,25.31,25.35,25.31,25.35,33600.0,20.6996,20.7323,20.6996,20.7323,33600.0
2015-02-20 14:30:00,25.35,25.39,25.35,25.39,62000.0,20.7323,20.7651,20.7323,20.7651,62000.0
2015-02-20 14:40:00,25.39,25.39,25.36,25.37,36200.0,20.7651,20.7651,20.7405,20.7487,36200.0
2015-02-20 14:50:00,25.37,25.4,25.37,25.4,607600.0,20.7487,20.7732,20.7487,20.7732,607600.0
2015-02-20 15:00:00,25.4,25.42,25.38,25.4,107600.0,20.7732,20.7896,20.7569,20.7732,107600.0
2015-02-20 15:10:00,25.41,25.42,25.38,25.39,96400.0,20.7814,20.7896,20.7569,20.7651,96400.0
2015-02-20 15:20:00,25.39,25.41,25.38,25.4,103600.0,20.7651,20.7814,20.7569,20.7732,103600.0
2015-02-20 15:30:00,25.41,25.44,25.39,25.43,134800.0,20.7814,20.806,20.7651,20.7978,134800.0
2015-02-20 15:40:00,25.43,25.45,25.4,25.4,716800.0,20.7978,20.8141,20.7732,20.7732,716800.0
2015-02-20 15:50:00,25.4,25.47,25.4,25.47,269000.0,20.7732,20.8305,20.7732,20.8305,269000.0
2015-02-23 09:30:00,25.31,25.31,25.2,25.22,103400.0,20.6996,20.6996,20.6097,20.626,103400.0
2015-02-23 09:40:00,25.23,25.29,25.2,25.21,49600.0,20.6342,20.6833,20.6097,20.6179,49600.0
2015-02-23 09:50:00,25.21,25.23,25.17,25.22,29600.0,20.6179,20.6342,20.5851,20.626,29600.0
2015-02-23 10:00:00,25.2,25.25,25.2,25.22,31000.0,20.6097,20.6506,20.6097,20.626,31000.0
2015-02-23 10:10:00,25.23,25.25,25.19,25.24,68600.0,20.6342,20.6506,20.6015,20.6424,68600.0
2015-02-23 10:20:00,25.24,25.29,25.24,25.28,27200.0,20.6424,20.6833,20.6424,20.6751,27200.0
2015-02-23 10:30:00,25.27,25.32,25.25,25.29,37200.0,20.6669,20.7078,20.6506,20.6833,37200.0
2015-02-23 10:40:00,25.29,25.31,25.27,25.27,36800.0,20.6833,20.6996,20.6669,20.6669,36800.0
2015-02-23 10:50:00,25.28,25.31,25.25,25.28,31000.0,20.6751,20.6996,20.6506,20.6751,31000.0
2015-02-23 11:00:00,25.28,25.32,25.28,25.28,36000.0,20.6751,20.7078,20.6751,20.6751,36000.0
2015-02-23 11:10:00,25.28,25.29,25.25,25.29,31000.0,20.6751,20.6833,20.6506,20.6833,31000.0
2015-02-23 11:20:00,25.28,25.35,25.28,25.35,36600.0,20.6751,20.7323,20.6751,20.7323,36600.0
2015-02-23 11:30:00,25.35,25.39,25.34,25.36,32800.0,20.7323,20.7651,20.7242,20.7405,32800.0
2015-02-23 11:40:00,25.36,25.4,25.36,25.39,46600.0,20.7405,20.7732,20.7405,20.7651,46600.0
2015-02-23 11:50:00,25.39,25.39,25.3,25.32,29400.0,20.7651,20.7651,20.6915,20.7078,29400.0
2015-02-23 12:00:00,25.31,25.33,25.28,25.29,30000.0,20.6996,20.716,20.6751,20.6833,30000.0
2015-02-23 12:10:00,25.29,25.31,25.29,25.29,14800.0,20.6833,20.6996,20.6833,20.6833,14800.0
2015-02-23 12:20:00,25.29,25.33,25.28,25.3,14600.0,20.6833,20.716,20.6751,20.6915,14600.0
2015-02-23 12:30:00,25.3,25.32,25.29,25.3,20800.0,20.6915,20.7078,20.6833,20.6915,20800.0
2015-02-23 12:40:00,25.3,25.32,25.29,25.3,29200.0,20.6915,20.7078,20.6833,20.6915,29200.0
2015-02-23 12:50:00,25.31,25.34,25.3,25.34,30200.0,20.6996,20.7242,20.6915,20.7242,30200.0
2015-02-23 13:00:00,25.33,25.34,25.3,25.34,16600.0,20.716,20.7242,20.6915,20.7242,16600.0
2015-02-23 13:10:00,25.34,25.35,25.33,25.33,23800.0,20.7242,20.7323,20.716,20.716,23800.0
2015-02-23 13:20:00,25.34,25.35,25.3,25.3,24800.0,20.7242,20.7323,20.6915,20.6915,24800.0
2015-02-23 13:30:00,25.31,25.34,25.29,25.31,26200.0,20.6996,20.7242,20.6833,20.6996,26200.0
2015-02-23 13:40:00,25.32,25.33,25.3,25.32,19800.0,20.7078,20.716,20.6915,20.7078,19800.0
2015-02-23 13:50:00,25.33,25.35,25.3,25.35,40200.0,20.716,20.7323,20.6915,20.7323,40200.0
2015-02-23 14:00:00,25.35,25.36,25.33,25.35,42200.0,20.7323,20.7405,20.716,20.7323,42200.0
2015-02-23 14:10:00,25.35,25.35,25.33,25.33,56400.0,20.7323,20.7323,20.716,20.716,56400.0
2015-02-23 14:20:00,25.33,25.33,25.3,25.31,24600.0,20.716,20.716,20.6915,20.6996,24600.0
2015-02-23 14:30:00,25.31,25.33,25.29,25.29,41800.0,20.6996,20.716,20.6833,20.6833,41800.0
2015-02-23 14:40:00,25.29,25.3,25.25,25.29,30400.0,20.6833,20.6915,20.6506,20.6833,30400.0
2015-02-23 14:50:00,25.28,25.29,25.28,25.28,21400.0,20.6751,20.6833,20.6751,20.6751,21400.0
2015-02-23 15:00:00,25.29,25.29,25.23,25.25,41000.0,20.6833,20.6833,20.6342,20.6506,41000.0
2015-02-23 15:10:00,25.25,25.27,25.23,25.25,53400.0,20.6506,20.6669,20.6342,20.6506,53400.0
2015-02-23 15:20:00,25.25,25.28,25.25,25.28,67200.0,20.6506,20.6751,20.6506,20.6751,67200.0
2015-02-23 15:30:00,25.27,25.31,25.27,25.28,91800.0,20.6669,20.6996,20.6669,20.6751,91800.0
2015-02-23 15:40:00,25.28,25.3,25.28,25.3,141400.0,20.6751,20.6915,20.6751,20.6915,141400.0
2015-02-23 15:50:00,25.3,25.34,25.29,25.31,477200.0,20.6915,20.7242,20.6833,20.6996,477200.0
2015-02-24 09:30:00,25.36,25.4,25.3,25.35,115200.0,20.7405,20.7732,20.6915,20.7323,115200.0
2015-02-24 09:40:00,25.34,25.39,25.32,25.35,45200.0,20.7242,20.7651,20.7078,20.7323,45200.0
2015-02-24 09:50:00,25.35,25.48,25.34,25.45,106600.0,20.7323,20.8387,20.7242,20.8141,106600.0
2015-02-24 10:00:00,25.46,25.49,25.38,25.48,85600.0,20.8223,20.8468,20.7569,20.8387,85600.0
2015-02-24 10:10:00,25.48,25.49,25.39,25.45,77200.0,20.8387,20.8468,20.7651,20.8141,77200.0
2015-02-24 10:20:00,25.46,25.57,25.43,25.51,80600.0,20.8223,20.9123,20.7978,20.8632,80600.0
2015-02-24 10:30:00,25.52,25.54,25.5,25.52,32800.0,20.8714,20.8877,20.855,20.8714,32800.0
2015-02-24 10:40:00,25.51,25.55,25.51,25.52,34200.0,20.8632,20.8959,20.8632,20.8714,34200.0
2015-02-24 10:50:00,25.53,25.54,25.49,25.53,47400.0,20.8796,20.8877,20.8468,20.8796,47400.0
2015-02-24 11:00:00,25.52,25.55,25.5,25.53,37000.0,20.8714,20.8959,20.855,20.8796,37000.0
2015-02-24 11:10:00,25.53,25.61,25.53,25.6,56200.0,20.8796,20.945,20.8796,20.9368,56200.0
2015-02-24 11:20:00,25.6,25.63,25.56,25.56,85600.0,20.9368,20.9613,20.9041,20.9041,85600.0
2015-02-24 11:30:00,25.56,25.56,25.5,25.51,67000.0,20.9041,20.9041,20.855,20.8632,67000.0
2015-02-24 11:40:00,25.52,25.56,25.52,25.55,42000.0,20.8714,20.9041,20.8714,20.8959,42000.0
2015-02-24 11:50:00,25.55,25.55,25.53,25.54,40400.0,20.8959,20.8959,20.8796,20.8877,40400.0
2015-02-24 12:00:00,25.54,25.58,25.53,25.56,31600.0,20.8877,20.9205,20.8796,20.9041,31600.0
2015-02-24 12:10:00,25.56,25.56,25.5,25.5,28600.0,20.9041,20.9041,20.855,20.855,28600.0
2015-02-24 12:20:00,25.51,25.54,25.5,25.53,26000.0,20.8632,20.8877,20.855,20.8796,26000.0
2015-02-24 12:30:00,25.53,25.54,25.49,25.53,54400.0,20.8796,20.8877,20.8468,20.8796,54400.0
2015-02-24 12:40:00,25.53,25.56,25.52,25.54,39400.0,20.8796,20.9041,20.8714,20.8877,39400.0
2015-02-24 12:50:00,25.54,25.59,25.52,25.56,42200.0,20.8877,20.9286,20.8714,20.9041,42200.0
2015-02-24 13:00:00,25.56,25.58,25.54,25.58,20000.0,20.9041,20.9205,20.8877,20.9205,20000.0
2015-02-24 13:10:00,25.58,25.59,25.54,25.54,53200.0,20.9205,20.9286,20.8877,20.8877,53200.0
2015-02-24 13:20:00,25.54,25.59,25.52,25.57,51400.0,20.8877,20.9286,20.8714,20.9123,51400.0
2015-02-24 13:30:00,25.57,25.6,25.56,25.6,42800.0,20.9123,20.9368,20.9041,20.9368,42800.0
2015-02-24 13:40:00,25.6,25.65,25.6,25.63,22600.0,20.9368,20.9777,20.9368,20.9613,22600.0
2015-02-24 13:50:00,25.63,25.66,25.61,25.65,67800.0,20.9613,20.9859,20.945,20.9777,67800.0
2015-02-24 14:00:00,25.65,25.69,25.61,25.61,94800.0,20.9777,21.0104,20.945,20.945,94800.0
2015-02-24 14:10:00,25.61,25.68,25.61,25.65,50200.0,20.945,21.0022,20.945,20.9777,50200.0
2015-02-24 14:20:00,25.65,25.68,25.63,25.66,40600.0,20.9777,21.0022,20.9613,20.9859,40600.0
2015-02-24 14:30:00,25.66,25.66,25.57,25.6,54600.0,20.9859,20.9859,20.9123,20.9368,54600.0
2015-02-24 14:40:00,25.6,25.63,25.6,25.63,41200.0,20.9368,20.9613,20.9368,20.9613,41200.0
2015-02-24 14:50:00,25.64,25.67,25.61,25.67,85000.0,20.9695,20.9941,20.945,20.9941,85000.0
2015-02-24 15:00:00,25.67,25.71,25.67,25.71,74600.0,20.9941,21.0268,20.9941,21.0268,74600.0
2015-02-24 15:10:00,25.71,25.75,25.71,25.75,136400.0,21.0268,21.0595,21.0268,21.0595,136400.0
2015-02-24 15:20:00,25.75,25.81,25.75,25.79,305800.0,21.0595,21.1086,21.0595,21.0922,305800.0
2015-02-24 15:30:00,25.79,25.8,25.75,25.77,126000.0,21.0922,21.1004,21.0595,21.0758,126000.0
2015-02-24 15:40:00,25.77,25.81,25.74,25.74,259800.0,21.0758,21.1086,21.0513,21.0513,259800.0
2015-02-24 15:50:00,25.74,25.78,25.73,25.76,275400.0,21.0513,21.084,21.0431,21.0677,275400.0
2015-02-25 09:30:00,25.68,25.7,25.55,25.63,91400.0,21.0022,21.0186,20.8959,20.9613,91400.0
2015-02-25 09:40:00,25.65,25.65,25.52,25.59,49800.0,20.9777,20.9777,20.8714,20.9286,49800.0
2015-02-25 09:50:00,25.6,25.65,25.53,25.61,37800.0,20.9368,20.9777,20.8796,20.945,37800.0
2015-02-25 10:00:00,25.62,25.66,25.58,25.65,48200.0,20.9532,20.9859,20.9205,20.9777,48200.0
2015-02-25 10:10:00,25.65,25.65,25.61,25.65,47800.0,20.9777,20.9777,20.945,20.9777,47800.0
2015-02-25 10:20:00,25.65,25.68,25.61,25.67,35000.0,20.9777,21.0022,20.945,20.9941,35000.0
2015-02-25 10:30:00,25.67,25.7,25.63,25.64,32600.0,20.9941,21.0186,20.9613,20.9695,32600.0
2015-02-25 10:40:00,25.64,25.68,25.61,25.65,60400.0,20.9695,21.0022,20.945,20.9777,60400.0
2015-02-25 10:50:00,25.65,25.66,25.61,25.64,61200.0,20.9777,20.9859,20.945,20.9695,61200.0
2015-02-25 11:00:00,25.64,25.66,25.64,25.65,95000.0,20.9695,20.9859,20.9695,20.9777,95000.0
2015-02-25 11:10:00,25.64,25.68,25.62,25.65,88600.0,20.9695,21.0022,20.9532,20.9777,88600.0
2015-02-25 11:20:00,25.64,25.67,25.64,25.64,66200.0,20.9695,20.9941,20.9695,20.9695,66200.0
2015-02-25 11:30:00,25.64,25.64,25.58,25.63,44400.0,20.9695,20.9695,20.9205,20.9613,44400.0
2015-02-25 11:40:00,25.63,25.65,25.61,25.63,30800.0,20.9613,20.9777,20.945,20.9613,30800.0
2015-02-25 11:50:00,25.63,25.65,25.61,25.63,38000.0,20.9613,20.9777,20.945,20.9613,38000.0
2015-02-25 12:00:00,25.63,25.64,25.61,25.62,52800.0,20.9613,20.9695,20.945,20.9532,52800.0
2015-02-25 12:10:00,25.62,25.63,25.59,25.61,50400.0,20.9532,20.9613,20.9286,20.945,50400.0
2015-02-25 12:20:00,25.61,25.65,25.6,25.64,62800.0,20.945,20.9777,20.9368,20.9695,62800.0
2015-02-25 12:30:00,25.64,25.68,25.63,25.66,37800.0,20.9695,21.0022,20.9613,20.9859,37800.0
2015-02-25 12:40:00,25.66,25.7,25.66,25.69,34000.0,20.9859,21.0186,20.9859,21.0104,34000.0
2015-02-25 12:50:00,25.68,25.72,25.66,25.72,34600.0,21.0022,21.035,20.9859,21.035,34600.0
2015-02-25 13:00:00,25.72,25.72,25.68,25.68,73200.0,21.035,21.035,21.0022,21.0022,73200.0
2015-02-25 13:10:00,25.68,25.68,25.65,25.66,92000.0,21.0022,21.0022,20.9777,20.9859,92000.0
2015-02-25 13:20:00,25.66,25.68,25.65,25.67,29200.0,20.9859,21.0022,20.9777,20.9941,29200.0
2015-02-25 13:30:00,25.68,25.7,25.67,25.68,37600.0,21.0022,21.0186,20.9941,21.0022,37600.0
2015-02-25 13:40:00,25.68,25.75,25.68,25.74,107200.0,21.0022,21.0595,21.0022,21.0513,107200.0
2015-02-25 13:50:00,25.74,25.77,25.73,25.75,50400.0,21.0513,21.0758,21.0431,21.0595,50400.0
2015-02-25 14:00:00,25.76,25.77,25.75,25.75,72000.0,21.0677,21.0758,21.0595,21.0595,72000.0
2015-02-25 14:10:00,25.75,25.75,25.72,25.74,42600.0,21.0595,21.0595,21.035,21.0513,42600.0
2015-02-25 14:20:00,25.74,25.74,25.67,25.67,30000.0,21.0513,21.0513,20.9941,20.9941,30000.0
2015-02-25 14:30:00,25.67,25.71,25.65,25.68,75200.0,20.9941,21.0268,20.9777,21.0022,75200.0
2015-02-25 14:40:00,25.69,25.71,25.64,25.67,42000.0,21.0104,21.0268,20.9695,20.9941,42000.0
2015-02-25 14:50:00,25.67,25.68,25.62,25.67,48800.0,20.9941,21.0022,20.9532,20.9941,48800.0
2015-02-25 15:00:00,25.67,25.67,25.6,25.62,71600.0,20.9941,20.9941,20.9368,20.9532,71600.0
2015-02-25 15:10:00,25.63,25.65,25.6,25.6,69200.0,20.9613,20.9777,20.9368,20.9368,69200.0
2015-02-25 15:20:00,25.6,25.61,25.56,25.57,119600.0,20.9368,20.945,20.9041,20.9123,119600.0
2015-02-25 15:30:00,25.56,25.65,25.56,25.62,81600.0,20.9041,20.9777,20.9041,20.9532,81600.0
2015-02-25 15:40:00,25.62,25.66,25.61,25.64,83400.0,20.9532,20.9859,20.945,20.9695,83400.0
2015-02-25 15:50:00,25.64,25.7,25.64,25.67,212800.0,20.9695,21.0186,20.9695,20.9941,212800.0
2015-02-26 09:30:00,25.74,25.74,25.65,25.74,72000.0,21.0513,21.0513,20.9777,21.0513,72000.0
2015-02-26 09:40:00,25.75,25.77,25.61,25.61,98200.0,21.0595,21.0758,20.945,20.945,98200.0
2015-02-26 09:50:00,25.61,25.65,25.54,25.55,99000.0,20.945,20.9777,20.8877,20.8959,99000.0
2015-02-26 10:00:00,25.56,25.63,25.54,25.61,186800.0,20.9041,20.9613,20.8877,20.945,186800.0
2015-02-26 10:10:00,25.61,25.65,25.6,25.64,92600.0,20.945,20.9777,20.9368,20.9695,92600.0
2015-02-26 10:20:00,25.64,25.67,25.61,25.66,198400.0,20.9695,20.9941,20.945,20.9859,198400.0
2015-02-26 10:30:00,25.66,25.69,25.64,25.64,58600.0,20.9859,21.0104,20.9695,20.9695,58600.0
2015-02-26 10:40:00,25.63,25.68,25.61,25.63,122200.0,20.9613,21.0022,20.945,20.9613,122200.0
2015-02-26 10:50:00,25.63,25.63,25.6,25.63,34400.0,20.9613,20.9613,20.9368,20.9613,34400.0
2015-02-26 11:00:00,25.63,25.67,25.61,25.67,42000.0,20.9613,20.9941,20.945,20.9941,42000.0
2015-02-26 11:10:00,25.66,25.73,25.64,25.72,72600.0,20.9859,21.0431,20.9695,21.035,72600.0
2015-02-26 11:20:00,25.72,25.75,25.71,25.72,62000.0,21.035,21.0595,21.0268,21.035,62000.0
2015-02-26 11:30:00,25.73,25.74,25.7,25.71,26400.0,21.0431,21.0513,21.0186,21.0268,26400.0
2015-02-26 11:40:00,25.72,25.72,25.64,25.64,36800.0,21.035,21.035,20.9695,20.9695,36800.0
2015-02-26 11:50:00,25.64,25.66,25.61,25.61,77600.0,20.9695,20.9859,20.945,20.945,77600.0
2015-02-26 12:00:00,25.61,25.63,25.58,25.6,38000.0,20.945,20.9613,20.9205,20.9368,38000.0
2015-02-26 12:10:00,25.59,25.64,25.58,25.59,38000.0,20.9286,20.9695,20.9205,20.9286,38000.0
2015-02-26 12:20:00,25.58,25.63,25.57,25.6,19200.0,20.9205,20.9613,20.9123,20.9368,19200.0
2015-02-26 12:30:00,25.6,25.61,25.57,25.61,32000.0,20.9368,20.945,20.9123,20.945,32000.0
2015-02-26 12:40:00,25.61,25.67,25.59,25.64,44200.0,20.945,20.9941,20.9286,20.9695,44200.0
2015-02-26 12:50:00,25.64,25.66,25.62,25.64,39600.0,20.9695,20.9859,20.9532,20.9695,39600.0
2015-02-26 13:00:00,25.64,25.65,25.62,25.64,44000.0,20.9695,20.9777,20.9532,20.9695,44000.0
2015-02-26 13:10:00,25.64,25.65,25.63,25.63,35000.0,20.9695,20.9777,20.9613,20.9613,35000.0
2015-02-26 13:20:00,25.63,25.68,25.61,25.67,84200.0,20.9613,21.0022,20.945,20.9941,84200.0
2015-02-26 13:30:00,25.67,25.68,25.65,25.68,19400.0,20.9941,21.0022,20.9777,21.0022,19400.0
2015-02-26 13:40:00,25.68,25.68,25.67,25.68,35800.0,21.0022,21.0022,20.9941,21.0022,35800.0
2015-02-26 13:50:00,25.68,25.7,25.67,25.67,51000.0,21.0022,21.0186,20.9941,20.9941,51000.0
2015-02-26 14:00:00,25.67,25.68,25.63,25.64,40000.0,20.9941,21.0022,20.9613,20.9695,40000.0
2015-02-26 14:10:00,25.64,25.64,25.59,25.6,21200.0,20.9695,20.9695,20.9286,20.9368,21200.0
2015-02-26 14:20:00,25.59,25.61,25.57,25.6,88800.0,20.9286,20.945,20.9123,20.9368,88800.0
2015-02-26 14:30:00,25.6,25.63,25.59,25.63,75200.0,20.9368,20.9613,20.9286,20.9613,75200.0
2015-02-26 14:40:00,25.61,25.65,25.61,25.65,45400.0,20.945,20.9777,20.945,20.9777,45400.0
2015-02-26 14:50:00,25.65,25.69,25.64,25.67,53800.0,20.9777,21.0104,20.9695,20.9941,53800.0
2015-02-26 15:00:00,25.67,25.71,25.63,25.7,80400.0,20.9941,21.0268,20.9613,21.0186,80400.0
2015-02-26 15:10:00,25.7,25.75,25.68,25.75,79200.0,21.0186,21.0595,21.0022,21.0595,79200.0
2015-02-26 15:20:00,25.74,25.77,25.72,25.77,54200.0,21.0513,21.0758,21.035,21.0758,54200.0
2015-02-26 15:30:00,25.77,25.78,25.75,25.75,108600.0,21.0758,21.084,21.0595,21.0595,108600.0
2015-02-26 15:40:00,25.75,25.78,25.74,25.74,147600.0,21.0595,21.084,21.0513,21.0513,147600.0
2015-02-26 15:50:00,25.74,25.75,25.73,25.73,420400.0,21.0513,21.0595,21.0431,21.0431,420400.0
2015-02-27 09:30:00,25.7,25.7,25.58,25.65,32400.0,21.0186,21.0186,20.9205,20.9777,32400.0
2015-02-27 09:40:00,25.61,25.63,25.53,25.61,71400.0,20.945,20.9613,20.8796,20.945,71400.0
2015-02-27 09:50:00,25.59,25.84,25.55,25.84,144200.0,20.9286,21.1331,20.8959,21.1331,144200.0
2015-02-27 10:00:00,25.82,25.82,25.68,25.77,150600.0,21.1167,21.1167,21.0022,21.0758,150600.0
2015-02-27 10:10:00,25.73,25.77,25.68,25.7,88800.0,21.0431,21.0758,21.0022,21.0186,88800.0
2015-02-27 10:20:00,25.7,25.72,25.68,25.71,43400.0,21.0186,21.035,21.0022,21.0268,43400.0
2015-02-27 10:30:00,25.72,25.75,25.71,25.73,55600.0,21.035,21.0595,21.0268,21.0431,55600.0
2015-02-27 10:40:00,25.73,25.76,25.72,25.74,17800.0,21.0431,21.0677,21.035,21.0513,17800.0
2015-02-27 10:50:00,25.74,25.74,25.71,25.71,30800.0,21.0513,21.0513,21.0268,21.0268,30800.0
2015-02-27 11:00:00,25.71,25.71,25.64,25.67,39600.0,21.0268,21.0268,20.9695,20.9941,39600.0
2015-02-27 11:10:00,25.66,25.73,25.65,25.72,21600.0,20.9859,21.0431,20.9777,21.035,21600.0
2015-02-27 11:20:00,25.71,25.74,25.69,25.7,64400.0,21.0268,21.0513,21.0104,21.0186,64400.0
2015-02-27 11:30:00,25.7,25.73,25.7,25.72,24600.0,21.0186,21.0431,21.0186,21.035,24600.0
2015-02-27 11:40:00,25.71,25.74,25.7,25.74,26400.0,21.0268,21.0513,21.0186,21.0513,26400.0
2015-02-27 11:50:00,25.74,25.76,25.73,25.73,21200.0,21.0513,21.0677,21.0431,21.0431,21200.0
2015-02-27 12:00:00,25.73,25.74,25.7,25.71,44200.0,21.0431,21.0513,21.0186,21.0268,44200.0
2015-02-27 12:10:00,25.71,25.75,25.71,25.75,51200.0,21.0268,21.0595,21.0268,21.0595,51200.0
2015-02-27 12:20:00,25.75,25.8,25.75,25.79,45400.0,21.0595,21.1004,21.0595,21.0922,45400.0
2015-02-27 12:30:00,25.8,25.83,25.79,25.83,35600.0,21.1004,21.1249,21.0922,21.1249,35600.0
2015-02-27 12:40:00,25.83,25.83,25.77,25.77,27200.0,21.1249,21.1249,21.0758,21.0758,27200.0
2015-02-27 12:50:00,25.77,25.78,25.72,25.74,26600.0,21.0758,21.084,21.035,21.0513,26600.0
2015-02-27 13:00:00,25.73,25.75,25.71,25.71,60200.0,21.0431,21.0595,21.0268,21.0268,60200.0
2015-02-27 13:10:00,25.71,25.73,25.68,25.68,16400.0,21.0268,21.0431,21.0022,21.0022,16400.0
2015-02-27 13:20:00,25.68,25.71,25.67,25.68,44000.0,21.0022,21.0268,20.9941,21.0022,44000.0
2015-02-27 13:30:00,25.68,25.68,25.64,25.64,23000.0,21.0022,21.0022,20.9695,20.9695,23000.0
2015-02-27 13:40:00,25.64,25.67,25.63,25.67,24200.0,20.9695,20.9941,20.9613,20.9941,24200.0
2015-02-27 13:50:00,25.66,25.67,25.64,25.64,21400.0,20.9859,20.9941,20.9695,20.9695,21400.0
2015-02-27 14:00:00,25.65,25.7,25.65,25.69,28600.0,20.9777,21.0186,20.9777,21.0104,28600.0
2015-02-27 14:10:00,25.7,25.7,25.67,25.69,15800.0,21.0186,21.0186,20.9941,21.0104,15800.0
2015-02-27 14:20:00,25.69,25.73,25.68,25.72,25800.0,21.0104,21.0431,21.0022,21.035,25800.0
2015-02-27 14:30:00,25.71,25.71,25.64,25.64,29600.0,21.0268,21.0268,20.9695,20.9695,29600.0
2015-02-27 14:40:00,25.65,25.66,25.63,25.64,36000.0,20.9777,20.9859,20.9613,20.9695,36000.0
2015-02-27 14:50:00,25.64,25.65,25.62,25.63,26400.0,20.9695,20.9777,20.9532,20.9613,26400.0
2015-02-27 15:00:00,25.64,25.64,25.61,25.63,41400.0,20.9695,20.9695,20.945,20.9613,41400.0
2015-02-27 15:10:00,25.63,25.67,25.63,25.66,60800.0,20.9613,20.9941,20.9613,20.9859,60800.0
2015-02-27 15:20:00,25.66,25.7,25.65,25.67,52800.0,20.9859,21.0186,20.9777,20.9941,52800.0
2015-02-27 15:30:00,25.67,25.7,25.63,25.64,120600.0,20.9941,21.0186,20.9613,20.9695,120600.0
2015-02-27 15:40:00,25.63,25.67,25.61,25.66,204200.0,20.9613,20.9941,20.945,20.9859,204200.0
2015-02-27 15:50:00,25.66,25.67,25.63,25.63,399600.0,20.9859,20.9941,20.9613,20.9613,399600.0
2015-03-02 09:30:00,25.81,25.98,25.75,25.97,181000.0,21.1086,21.2476,21.0595,21.2394,181000.0
2015-03-02 09:40:00,25.97,26.13,25.95,26.11,89600.0,21.2394,21.3703,21.2231,21.3539,89600.0
2015-03-02 09:50:00,26.11,26.22,26.07,26.17,69800.0,21.3539,21.4439,21.3212,21.403,69800.0
2015-03-02 10:00:00,26.17,26.22,26.09,26.12,96800.0,21.403,21.4439,21.3376,21.3621,96800.0
2015-03-02 10:10:00,26.12,26.15,26.05,26.05,161000.0,21.3621,21.3866,21.3048,21.3048,161000.0
2015-03-02 10:20:00,26.05,26.08,25.97,26.0,64200.0,21.3048,21.3294,21.2394,21.2639,64200.0
2015-03-02 10:30:00,26.0,26.05,25.95,25.95,58400.0,21.2639,21.3048,21.2231,21.2231,58400.0
2015-03-02 10:40:00,25.96,26.01,25.95,25.97,29800.0,21.2312,21.2721,21.2231,21.2394,29800.0
2015-03-02 10:50:00,25.97,26.05,25.95,26.0,93000.0,21.2394,21.3048,21.2231,21.2639,93000.0
2015-03-02 11:00:00,26.0,26.03,25.98,26.03,82400.0,21.2639,21.2885,21.2476,21.2885,82400.0
2015-03-02 11:10:00,26.02,26.04,25.98,26.01,61000.0,21.2803,21.2967,21.2476,21.2721,61000.0
2015-03-02 11:20:00,26.02,26.04,25.98,26.0,76200.0,21.2803,21.2967,21.2476,21.2639,76200.0
2015-03-02 11:30:00,26.0,26.03,26.0,26.03,55000.0,21.2639,21.2885,21.2639,21.2885,55000.0
2015-03-02 11:40:00,26.03,26.05,26.0,26.05,52800.0,21.2885,21.3048,21.2639,21.3048,52800.0
2015-03-02 11:50:00,26.05,26.1,26.04,26.04,44400.0,21.3048,21.3457,21.2967,21.2967,44400.0
2015-03-02 12:00:00,26.04,26.06,26.01,26.01,33000.0,21.2967,21.313,21.2721,21.2721,33000.0
2015-03-02 12:10:00,26.01,26.01,25.94,25.96,49400.0,21.2721,21.2721,21.2149,21.2312,49400.0
2015-03-02 12:20:00,25.96,25.96,25.91,25.95,36600.0,21.2312,21.2312,21.1903,21.2231,36600.0
2015-03-02 12:30:00,25.95,25.98,25.95,25.98,32800.0,21.2231,21.2476,21.2231,21.2476,32800.0
2015-03-02 12:40:00,25.98,26.01,25.93,26.01,44400.0,21.2476,21.2721,21.2067,21.2721,44400.0
2015-03-02 12:50:00,26.0,26.04,25.99,26.03,37800.0,21.2639,21.2967,21.2558,21.2885,37800.0
2015-03-02 13:00:00,26.03,26.05,26.0,26.0,71400.0,21.2885,21.3048,21.2639,21.2639,71400.0
2015-03-02 13:10:00,26.0,26.04,26.0,26.02,42000.0,21.2639,21.2967,21.2639,21.2803,42000.0
2015-03-02 13:20:00,26.02,26.03,26.0,26.03,41400.0,21.2803,21.2885,21.2639,21.2885,41400.0
2015-03-02 13:30:00,26.03,26.1,26.03,26.07,51000.0,21.2885,21.3457,21.2885,21.3212,51000.0
2015-03-02 13:40:00,26.07,26.12,26.07,26.11,34000.0,21.3212,21.3621,21.3212,21.3539,34000.0
2015-03-02 13:50:00,26.11,26.15,26.11,26.15,55000.0,21.3539,21.3866,21.3539,21.3866,55000.0
2015-03-02 14:00:00,26.15,26.16,26.13,26.16,57200.0,21.3866,21.3948,21.3703,21.3948,57200.0
2015-03-02 14:10:00,26.15,26.18,26.14,26.17,114200.0,21.3866,21.4112,21.3784,21.403,114200.0
2015-03-02 14:20:00,26.18,26.19,26.16,26.16,84600.0,21.4112,21.4193,21.3948,21.3948,84600.0
2015-03-02 14:30:00,26.17,26.2,26.16,26.18,70400.0,21.403,21.4275,21.3948,21.4112,70400.0
2015-03-02 14:40:00,26.18,26.18,26.14,26.15,78200.0,21.4112,21.4112,21.3784,21.3866,78200.0
2015-03-02 14:50:00,26.15,26.16,26.11,26.15,61000.0,21.3866,21.3948,21.3539,21.3866,61000.0
2015-03-02 15:00:00,26.15,26.16,26.11,26.14,82000.0,21.3866,21.3948,21.3539,21.3784,82000.0
2015-03-02 15:10:00,26.14,26.16,26.13,26.16,90600.0,21.3784,21.3948,21.3703,21.3948,90600.0
2015-03-02 15:20:00,26.16,26.16,26.14,26.14,114600.0,21.3948,21.3948,21.3784,21.3784,114600.0
2015-03-02 15:30:00,26.15,26.19,26.14,26.18,90600.0,21.3866,21.4193,21.3784,21.4112,90600.0
2015-03-02 15:40:00,26.18,26.22,26.17,26.2,144600.0,21.4112,21.4439,21.403,21.4275,144600.0
2015-03-02 15:50:00,26.2,26.21,26.18,26.21,294000.0,21.4275,21.4357,21.4112,21.4357,294000.0
2015-03-03 09:30:00,25.99,26.09,25.93,25.99,146400.0,21.2558,21.3376,21.2067,21.2558,146400.0
2015-03-03 09:40:00,26.0,26.0,25.89,25.92,60600.0,21.2639,21.2639,21.174,21.1985,60600.0
2015-03-03 09:50:00,25.92,25.98,25.88,25.9,47200.0,21.1985,21.2476,21.1658,21.1822,47200.0
2015-03-03 10:00:00,25.9,25.96,25.88,25.95,58200.0,21.1822,21.2312,21.1658,21.2231,58200.0
2015-03-03 10:10:00,25.94,26.01,25.94,25.95,46000.0,21.2149,21.2721,21.2149,21.2231,46000.0
2015-03-03 10:20:00,25.95,25.96,25.89,25.9,47200.0,21.2231,21.2312,21.174,21.1822,47200.0
2015-03-03 10:30:00,25.9,25.9,25.85,25.85,49600.0,21.1822,21.1822,21.1413,21.1413,49600.0
2015-03-03 10:40:00,25.85,25.9,25.85,25.88,25800.0,21.1413,21.1822,21.1413,21.1658,25800.0
2015-03-03 10:50:00,25.88,25.88,25.84,25.85,50000.0,21.1658,21.1658,21.1331,21.1413,50000.0
2015-03-03 11:00:00,25.84,25.88,25.83,25.87,30800.0,21.1331,21.1658,21.1249,21.1576,30800.0
2015-03-03 11:10:00,25.86,25.88,25.82,25.88,49600.0,21.1494,21.1658,21.1167,21.1658,49600.0
2015-03-03 11:20:00,25.88,25.88,25.73,25.75,1663600.0,21.1658,21.1658,21.0431,21.0595,1663600.0
2015-03-03 11:30:00,25.75,25.75,25.63,25.66,42800.0,21.0595,21.0595,20.9613,20.9859,42800.0
2015-03-03 11:40:00,25.66,25.67,25.6,25.62,36800.0,20.9859,20.9941,20.9368,20.9532,36800.0
2015-03-03 11:50:00,25.61,25.69,25.61,25.66,18200.0,20.945,21.0104,20.945,20.9859,18200.0
2015-03-03 12:00:00,25.65,25.71,25.64,25.68,84600.0,20.9777,21.0268,20.9695,21.0022,84600.0
2015-03-03 12:10:00,25.68,25.73,25.67,25.71,25200.0,21.0022,21.0431,20.9941,21.0268,25200.0
2015-03-03 12:20:00,25.71,25.71,25.66,25.68,30200.0,21.0268,21.0268,20.9859,21.0022,30200.0
2015-03-03 12:30:00,25.68,25.74,25.66,25.73,15800.0,21.0022,21.0513,20.9859,21.0431,15800.0
2015-03-03 12:40:00,25.73,25.73,25.67,25.67,23600.0,21.0431,21.0431,20.9941,20.9941,23600.0
2015-03-03 12:50:00,25.68,25.75,25.68,25.74,17200.0,21.0022,21.0595,21.0022,21.0513,17200.0
2015-03-03 13:00:00,25.74,25.79,25.74,25.78,53800.0,21.0513,21.0922,21.0513,21.084,53800.0
2015-03-03 13:10:00,25.78,25.79,25.75,25.77,26600.0,21.084,21.0922,21.0595,21.0758,26600.0
2015-03-03 13:20:00,25.77,25.77,25.73,25.75,30600.0,21.0758,21.0758,21.0431,21.0595,30600.0
2015-03-03 13:30:00,25.75,25.77,25.7,25.7,40400.0,21.0595,21.0758,21.0186,21.0186,40400.0
2015-03-03 13:40:00,25.7,25.7,25.67,25.68,16400.0,21.0186,21.0186,20.9941,21.0022,16400.0
2015-03-03 13:50:00,25.68,25.69,25.65,25.67,19400.0,21.0022,21.0104,20.9777,20.9941,19400.0
2015-03-03 14:00:00,25.67,25.71,25.66,25.71,17800.0,20.9941,21.0268,20.9859,21.0268,17800.0
2015-03-03 14:10:00,25.71,25.77,25.71,25.77,34400.0,21.0268,21.0758,21.0268,21.0758,34400.0
2015-03-03 14:20:00,25.77,25.81,25.75,25.8,45600.0,21.0758,21.1086,21.0595,21.1004,45600.0
2015-03-03 14:30:00,25.81,25.81,25.74,25.79,69200.0,21.1086,21.1086,21.0513,21.0922,69200.0
2015-03-03 14:40:00,25.79,25.8,25.73,25.75,63400.0,21.0922,21.1004,21.0431,21.0595,63400.0
2015-03-03 14:50:00,25.75,25.77,25.73,25.77,32800.0,21.0595,21.0758,21.0431,21.0758,32800.0
2015-03-03 15:00:00,25.77,25.79,25.75,25.75,46400.0,21.0758,21.0922,21.0595,21.0595,46400.0
2015-03-03 15:10:00,25.75,25.75,25.72,25.72,64600.0,21.0595,21.0595,21.035,21.035,64600.0
2015-03-03 15:20:00,25.72,25.8,25.72,25.77,116200.0,21.035,21.1004,21.035,21.0758,116200.0
2015-03-03 15:30:00,25.77,25.78,25.72,25.72,163600.0,21.0758,21.084,21.035,21.035,163600.0
2015-03-03 15:40:00,25.72,25.75,25.71,25.71,101000.0,21.035,21.0595,21.0268,21.0268,101000.0
2015-03-03 15:50:00,25.72,25.73,25.7,25.72,240800.0,21.035,21.0431,21.0186,21.035,240800.0
2015-03-04 09:30:00,25.64,25.67,25.5,25.5,182800.0,20.9695,20.9941,20.855,20.855,182800.0
2015-03-04 09:40:00,25.5,25.63,25.43,25.63,165000.0,20.855,20.9613,20.7978,20.9613,165000.0
2015-03-04 09:50:00,25.63,25.64,25.57,25.57,108400.0,20.9613,20.9695,20.9123,20.9123,108400.0
2015-03-04 10:00:00,25.58,25.67,25.53,25.64,140000.0,20.9205,20.9941,20.8796,20.9695,140000.0
2015-03-04 10:10:00,25.64,25.64,25.5,25.53,59200.0,20.9695,20.9695,20.855,20.8796,59200.0
2015-03-04 10:20:00,25.53,25.55,25.43,25.43,116200.0,20.8796,20.8959,20.7978,20.7978,116200.0
2015-03-04 10:30:00,25.43,25.49,25.43,25.45,63200.0,20.7978,20.8468,20.7978,20.8141,63200.0
2015-03-04 10:40:00,25.45,25.53,25.43,25.48,55600.0,20.8141,20.8796,20.7978,20.8387,55600.0
2015-03-04 10:50:00,25.48,25.51,25.44,25.5,128800.0,20.8387,20.8632,20.806,20.855,128800.0
2015-03-04 11:00:00,25.5,25.59,25.5,25.58,69000.0,20.855,20.9286,20.855,20.9205,69000.0
2015-03-04 11:10:00,25.59,25.64,25.5,25.61,184800.0,20.9286,20.9695,20.855,20.945,184800.0
2015-03-04 11:20:00,25.63,25.65,25.58,25.58,70000.0,20.9613,20.9777,20.9205,20.9205,70000.0
2015-03-04 11:30:00,25.58,25.67,25.57,25.67,137400.0,20.9205,20.9941,20.9123,20.9941,137400.0
2015-03-04 11:40:00,25.67,25.71,25.65,25.65,121800.0,20.9941,21.0268,20.9777,20.9777,121800.0
2015-03-04 11:50:00,25.65,25.66,25.6,25.65,52800.0,20.9777,20.9859,20.9368,20.9777,52800.0
2015-03-04 12:00:00,25.65,25.7,25.64,25.7,40800.0,20.9777,21.0186,20.9695,21.0186,40800.0
2015-03-04 12:10:00,25.69,25.74,25.67,25.71,42000.0,21.0104,21.0513,20.9941,21.0268,42000.0
2015-03-04 12:20:00,25.72,25.72,25.65,25.67,40600.0,21.035,21.035,20.9777,20.9941,40600.0
2015-03-04 12:30:00,25.67,25.68,25.62,25.65,37400.0,20.9941,21.0022,20.9532,20.9777,37400.0
2015-03-04 12:40:00,25.64,25.68,25.64,25.66,44000.0,20.9695,21.0022,20.9695,20.9859,44000.0
2015-03-04 12:50:00,25.66,25.67,25.6,25.61,59800.0,20.9859,20.9941,20.9368,20.945,59800.0
2015-03-04 13:00:00,25.61,25.66,25.6,25.66,32400.0,20.945,20.9859,20.9368,20.9859,32400.0
2015-03-04 13:10:00,25.66,25.66,25.62,25.64,26400.0,20.9859,20.9859,20.9532,20.9695,26400.0
2015-03-04 13:20:00,25.63,25.67,25.63,25.66,36400.0,20.9613,20.9941,20.9613,20.9859,36400.0
2015-03-04 13:30:00,25.66,25.67,25.61,25.63,51000.0,20.9859,20.9941,20.945,20.9613,51000.0
2015-03-04 13:40:00,25.62,25.64,25.58,25.59,26000.0,20.9532,20.9695,20.9205,20.9286,26000.0
2015-03-04 13:50:00,25.59,25.61,25.55,25.56,40200.0,20.9286,20.945,20.8959,20.9041,40200.0
2015-03-04 14:00:00,25.56,25.61,25.54,25.61,121800.0,20.9041,20.945,20.8877,20.945,121800.0
2015-03-04 14:10:00,25.61,25.66,25.6,25.62,81800.0,20.945,20.9859,20.9368,20.9532,81800.0
2015-03-04 14:20:00,25.63,25.71,25.62,25.7,67000.0,20.9613,21.0268,20.9532,21.0186,67000.0
2015-03-04 14:30:00,25.7,25.74,25.68,25.71,112000.0,21.0186,21.0513,21.0022,21.0268,112000.0
2015-03-04 14:40:00,25.72,25.73,25.7,25.73,49400.0,21.035,21.0431,21.0186,21.0431,49400.0
2015-03-04 14:50:00,25.73,25.75,25.73,25.75,34200.0,21.0431,21.0595,21.0431,21.0595,34200.0
2015-03-04 15:00:00,25.74,25.75,25.69,25.71,213400.0,21.0513,21.0595,21.0104,21.0268,213400.0
2015-03-04 15:10:00,25.71,25.73,25.69,25.7,164600.0,21.0268,21.0431,21.0104,21.0186,164600.0
2015-03-04 15:20:00,25.7,25.72,25.69,25.7,74400.0,21.0186,21.035,21.0104,21.0186,74400.0
2015-03-04 15:30:00,25.71,25.72,25.7,25.71,101200.0,21.0268,21.035,21.0186,21.0268,101200.0
2015-03-04 15:40:00,25.72,25.76,25.7,25.76,218000.0,21.035,21.0677,21.0186,21.0677,218000.0
2015-03-04 15:50:00,25.77,25.77,25.74,25.74,489400.0,21.0758,21.0758,21.0513,21.0513,489400.0
2015-03-05 09:30:00,25.84,25.86,25.69,25.75,77600.0,21.1331,21.1494,21.0104,21.0595,77600.0
2015-03-05 09:40:00,25.75,25.84,25.75,25.82,45000.0,21.0595,21.1331,21.0595,21.1167,45000.0
2015-03-05 09:50:00,25.83,25.84,25.81,25.81,58400.0,21.1249,21.1331,21.1086,21.1086,58400.0
2015-03-05 10:00:00,25.81,25.82,25.73,25.75,64400.0,21.1086,21.1167,21.0431,21.0595,64400.0
2015-03-05 10:10:00,25.75,25.78,25.68,25.7,65200.0,21.0595,21.084,21.0022,21.0186,65200.0
2015-03-05 10:20:00,25.71,25.73,25.68,25.73,59200.0,21.0268,21.0431,21.0022,21.0431,59200.0
2015-03-05 10:30:00,25.73,25.82,25.72,25.81,38600.0,21.0431,21.1167,21.035,21.1086,38600.0
2015-03-05 10:40:00,25.81,25.84,25.78,25.81,25200.0,21.1086,21.1331,21.084,21.1086,25200.0
2015-03-05 10:50:00,25.8,25.83,25.73,25.74,96000.0,21.1004,21.1249,21.0431,21.0513,96000.0
2015-03-05 11:00:00,25.74,25.74,25.65,25.65,126000.0,21.0513,21.0513,20.9777,20.9777,126000.0
2015-03-05 11:10:00,25.66,25.68,25.61,25.68,91400.0,20.9859,21.0022,20.945,21.0022,91400.0
2015-03-05 11:20:00,25.68,25.71,25.66,25.67,46800.0,21.0022,21.0268,20.9859,20.9941,46800.0
2015-03-05 11:30:00,25.67,25.71,25.67,25.7,25400.0,20.9941,21.0268,20.9941,21.0186,25400.0
2015-03-05 11:40:00,25.7,25.71,25.64,25.68,45000.0,21.0186,21.0268,20.9695,21.0022,45000.0
2015-03-05 11:50:00,25.68,25.68,25.63,25.63,61600.0,21.0022,21.0022,20.9613,20.9613,61600.0
2015-03-05 12:00:00,25.62,25.63,25.58,25.58,104400.0,20.9532,20.9613,20.9205,20.9205,104400.0
2015-03-05 12:10:00,25.58,25.59,25.53,25.56,122400.0,20.9205,20.9286,20.8796,20.9041,122400.0
2015-03-05 12:20:00,25.56,25.56,25.48,25.48,92400.0,20.9041,20.9041,20.8387,20.8387,92400.0
2015-03-05 12:30:00,25.48,25.51,25.45,25.48,115200.0,20.8387,20.8632,20.8141,20.8387,115200.0
2015-03-05 12:40:00,25.47,25.47,25.38,25.38,96400.0,20.8305,20.8305,20.7569,20.7569,96400.0
2015-03-05 12:50:00,25.37,25.38,25.29,25.31,162000.0,20.7487,20.7569,20.6833,20.6996,162000.0
2015-03-05 13:00:00,25.3,25.43,25.29,25.43,107400.0,20.6915,20.7978,20.6833,20.7978,107400.0
2015-03-05 13:10:00,25.43,25.43,25.36,25.38,59200.0,20.7978,20.7978,20.7405,20.7569,59200.0
2015-03-05 13:20:00,25.36,25.41,25.34,25.35,222200.0,20.7405,20.7814,20.7242,20.7323,222200.0
2015-03-05 13:30:00,25.35,25.46,25.34,25.4,161400.0,20.7323,20.8223,20.7242,20.7732,161400.0
2015-03-05 13:40:00,25.4,25.43,25.36,25.42,189400.0,20.7732,20.7978,20.7405,20.7896,189400.0
2015-03-05 13:50:00,25.42,25.46,25.38,25.46,148600.0,20.7896,20.8223,20.7569,20.8223,148600.0
2015-03-05 14:00:00,25.46,25.5,25.45,25.47,47600.0,20.8223,20.855,20.8141,20.8305,47600.0
2015-03-05 14:10:00,25.47,25.49,25.42,25.43,70200.0,20.8305,20.8468,20.7896,20.7978,70200.0
2015-03-05 14:20:00,25.43,25.45,25.42,25.44,67200.0,20.7978,20.8141,20.7896,20.806,67200.0
2015-03-05 14:30:00,25.44,25.46,25.38,25.41,56200.0,20.806,20.8223,20.7569,20.7814,56200.0
2015-03-05 14:40:00,25.41,25.42,25.33,25.33,198000.0,20.7814,20.7896,20.716,20.716,198000.0
2015-03-05 14:50:00,25.33,25.42,25.33,25.37,71600.0,20.716,20.7896,20.716,20.7487,71600.0
2015-03-05 15:00:00,25.38,25.39,25.34,25.36,91200.0,20.7569,20.7651,20.7242,20.7405,91200.0
2015-03-05 15:10:00,25.36,25.41,25.36,25.4,77200.0,20.7405,20.7814,20.7405,20.7732,77200.0
2015-03-05 15:20:00,25.4,25.43,25.39,25.43,87400.0,20.7732,20.7978,20.7651,20.7978,87400.0
2015-03-05 15:30:00,25.43,25.43,25.34,25.34,324200.0,20.7978,20.7978,20.7242,20.7242,324200.0
2015-03-05 15:40:00,25.34,25.38,25.34,25.34,294000.0,20.7242,20.7569,20.7242,20.7242,294000.0
2015-03-05 15:50:00,25.34,25.45,25.34,25.43,649800.0,20.7242,20.8141,20.7242,20.7978,649800.0
2015-03-06 09:30:00,25.25,25.46,25.25,25.42,122600.0,20.6506,20.8223,20.6506,20.7896,122600.0
2015-03-06 09:40:00,25.42,25.47,25.39,25.41,67400.0,20.7896,20.8305,20.7651,20.7814,67400.0
2015-03-06 09:50:00,25.42,25.46,25.36,25.44,93200.0,20.7896,20.8223,20.7405,20.806,93200.0
2015-03-06 10:00:00,25.45,25.57,25.44,25.54,73000.0,20.8141,20.9123,20.806,20.8877,73000.0
2015-03-06 10:10:00,25.54,25.57,25.5,25.54,53400.0,20.8877,20.9123,20.855,20.8877,53400.0
2015-03-06 10:20:00,25.55,25.55,25.48,25.49,51400.0,20.8959,20.8959,20.8387,20.8468,51400.0
2015-03-06 10:30:00,25.5,25.55,25.49,25.53,39400.0,20.855,20.8959,20.8468,20.8796,39400.0
2015-03-06 10:40:00,25.54,25.59,25.53,25.55,72600.0,20.8877,20.9286,20.8796,20.8959,72600.0
2015-03-06 10:50:00,25.55,25.55,25.46,25.5,65600.0,20.8959,20.8959,20.8223,20.855,65600.0
2015-03-06 11:00:00,25.5,25.5,25.46,25.48,136200.0,20.855,20.855,20.8223,20.8387,136200.0
2015-03-06 11:10:00,25.48,25.5,25.43,25.45,130400.0,20.8387,20.855,20.7978,20.8141,130400.0
2015-03-06 11:20:00,25.45,25.45,25.36,25.4,115800.0,20.8141,20.8141,20.7405,20.7732,115800.0
2015-03-06 11:30:00,25.4,25.43,25.37,25.39,91400.0,20.7732,20.7978,20.7487,20.7651,91400.0
2015-03-06 11:40:00,25.39,25.39,25.31,25.33,77000.0,20.7651,20.7651,20.6996,20.716,77000.0
2015-03-06 11:50:00,25.32,25.35,25.29,25.34,65600.0,20.7078,20.7323,20.6833,20.7242,65600.0
2015-03-06 12:00:00,25.34,25.4,25.33,25.39,35600.0,20.7242,20.7732,20.716,20.7651,35600.0
2015-03-06 12:10:00,25.39,25.4,25.34,25.34,128200.0,20.7651,20.7732,20.7242,20.7242,128200.0
2015-03-06 12:20:00,25.33,25.34,25.27,25.33,36600.0,20.716,20.7242,20.6669,20.716,36600.0
2015-03-06 12:30:00,25.33,25.36,25.32,25.36,28600.0,20.716,20.7405,20.7078,20.7405,28600.0
2015-03-06 12:40:00,25.36,25.41,25.35,25.4,43600.0,20.7405,20.7814,20.7323,20.7732,43600.0
2015-03-06 12:50:00,25.41,25.43,25.34,25.37,45200.0,20.7814,20.7978,20.7242,20.7487,45200.0
2015-03-06 13:00:00,25.38,25.4,25.35,25.36,48000.0,20.7569,20.7732,20.7323,20.7405,48000.0
2015-03-06 13:10:00,25.37,25.46,25.36,25.42,69400.0,20.7487,20.8223,20.7405,20.7896,69400.0
2015-03-06 13:20:00,25.42,25.43,25.37,25.43,41200.0,20.7896,20.7978,20.7487,20.7978,41200.0
2015-03-06 13:30:00,25.42,25.43,25.38,25.42,56200.0,20.7896,20.7978,20.7569,20.7896,56200.0
2015-03-06 13:40:00,25.41,25.42,25.38,25.42,39000.0,20.7814,20.7896,20.7569,20.7896,39000.0
2015-03-06 13:50:00,25.42,25.42,25.35,25.4,148800.0,20.7896,20.7896,20.7323,20.7732,148800.0
2015-03-06 14:00:00,25.4,25.49,25.4,25.48,50600.0,20.7732,20.8468,20.7732,20.8387,50600.0
2015-03-06 14:10:00,25.48,25.49,25.46,25.46,81600.0,20.8387,20.8468,20.8223,20.8223,81600.0
2015-03-06 14:20:00,25.46,25.46,25.37,25.38,81800.0,20.8223,20.8223,20.7487,20.7569,81800.0
2015-03-06 14:30:00,25.38,25.4,25.34,25.34,46400.0,20.7569,20.7732,20.7242,20.7242,46400.0
2015-03-06 14:40:00,25.34,25.38,25.33,25.34,76600.0,20.7242,20.7569,20.716,20.7242,76600.0
2015-03-06 14:50:00,25.34,25.36,25.31,25.35,51800.0,20.7242,20.7405,20.6996,20.7323,51800.0
2015-03-06 15:00:00,25.35,25.37,25.32,25.37,184800.0,20.7323,20.7487,20.7078,20.7487,184800.0
2015-03-06 15:10:00,25.38,25.39,25.36,25.39,66600.0,20.7569,20.7651,20.7405,20.7651,66600.0
2015-03-06 15:20:00,25.39,25.42,25.36,25.37,86400.0,20.7651,20.7896,20.7405,20.7487,86400.0
2015-03-06 15:30:00,25.37,25.39,25.34,25.36,108600.0,20.7487,20.7651,20.7242,20.7405,108600.0
2015-03-06 15:40:00,25.36,25.39,25.34,25.36,198600.0,20.7405,20.7651,20.7242,20.7405,198600.0
2015-03-06 15:50:00,25.37,25.39,25.36,25.38,255000.0,20.7487,20.7651,20.7405,20.7569,255000.0
2015-03-09 09:30:00,25.49,25.5,25.36,25.37,202600.0,20.8468,20.855,20.7405,20.7487,202600.0
2015-03-09 09:40:00,25.38,25.45,25.36,25.4,83400.0,20.7569,20.8141,20.7405,20.7732,83400.0
2015-03-09 09:50:00,25.39,25.47,25.38,25.47,47200.0,20.7651,20.8305,20.7569,20.8305,47200.0
2015-03-09 10:00:00,25.47,25.49,25.43,25.44,49600.0,20.8305,20.8468,20.7978,20.806,49600.0
2015-03-09 10:10:00,25.45,25.47,25.4,25.43,46400.0,20.8141,20.8305,20.7732,20.7978,46400.0
2015-03-09 10:20:00,25.45,25.47,25.39,25.42,21400.0,20.8141,20.8305,20.7651,20.7896,21400.0
2015-03-09 10:30:00,25.42,25.47,25.41,25.42,23000.0,20.7896,20.8305,20.7814,20.7896,23000.0
2015-03-09 10:40:00,25.42,25.46,25.41,25.45,36200.0,20.7896,20.8223,20.7814,20.8141,36200.0
2015-03-09 10:50:00,25.45,25.52,25.45,25.5,150200.0,20.8141,20.8714,20.8141,20.855,150200.0
2015-03-09 11:00:00,25.5,25.53,25.5,25.52,52200.0,20.855,20.8796,20.855,20.8714,52200.0
2015-03-09 11:10:00,25.52,25.56,25.5,25.55,36200.0,20.8714,20.9041,20.855,20.8959,36200.0
2015-03-09 11:20:00,25.56,25.61,25.55,25.61,115800.0,20.9041,20.945,20.8959,20.945,115800.0
2015-03-09 11:30:00,25.61,25.64,25.61,25.61,26000.0,20.945,20.9695,20.945,20.945,26000.0
2015-03-09 11:40:00,25.6,25.64,25.58,25.59,38600.0,20.9368,20.9695,20.9205,20.9286,38600.0
2015-03-09 11:50:00,25.59,25.6,25.54,25.55,75400.0,20.9286,20.9368,20.8877,20.8959,75400.0
2015-03-09 12:00:00,25.55,25.59,25.54,25.59,133000.0,20.8959,20.9286,20.8877,20.9286,133000.0
2015-03-09 12:10:00,25.58,25.61,25.58,25.6,95000.0,20.9205,20.945,20.9205,20.9368,95000.0
2015-03-09 12:20:00,25.6,25.61,25.58,25.59,33000.0,20.9368,20.945,20.9205,20.9286,33000.0
2015-03-09 12:30:00,25.59,25.61,25.58,25.59,33400.0,20.9286,20.945,20.9205,20.9286,33400.0
2015-03-09 12:40:00,25.59,25.62,25.59,25.61,26000.0,20.9286,20.9532,20.9286,20.945,26000.0
2015-03-09 12:50:00,25.61,25.64,25.61,25.62,16200.0,20.945,20.9695,20.945,20.9532,16200.0
2015-03-09 13:00:00,25.62,25.64,25.61,25.61,18400.0,20.9532,20.9695,20.945,20.945,18400.0
2015-03-09 13:10:00,25.61,25.63,25.59,25.59,28200.0,20.945,20.9613,20.9286,20.9286,28200.0
2015-03-09 13:20:00,25.59,25.61,25.58,25.61,33200.0,20.9286,20.945,20.9205,20.945,33200.0
2015-03-09 13:30:00,25.61,25.63,25.61,25.63,16400.0,20.945,20.9613,20.945,20.9613,16400.0
2015-03-09 13:40:00,25.63,25.66,25.63,25.65,32800.0,20.9613,20.9859,20.9613,20.9777,32800.0
2015-03-09 13:50:00,25.66,25.67,25.65,25.66,24400.0,20.9859,20.9941,20.9777,20.9859,24400.0
2015-03-09 14:00:00,25.66,25.67,25.64,25.66,21200.0,20.9859,20.9941,20.9695,20.9859,21200.0
2015-03-09 14:10:00,25.66,25.67,25.63,25.63,39800.0,20.9859,20.9941,20.9613,20.9613,39800.0
2015-03-09 14:20:00,25.63,25.67,25.63,25.65,54400.0,20.9613,20.9941,20.9613,20.9777,54400.0
2015-03-09 14:30:00,25.65,25.65,25.59,25.6,45200.0,20.9777,20.9777,20.9286,20.9368,45200.0
2015-03-09 14:40:00,25.6,25.65,25.59,25.64,92000.0,20.9368,20.9777,20.9286,20.9695,92000.0
2015-03-09 14:50:00,25.64,25.66,25.64,25.66,54400.0,20.9695,20.9859,20.9695,20.9859,54400.0
2015-03-09 15:00:00,25.66,25.67,25.64,25.67,40400.0,20.9859,20.9941,20.9695,20.9941,40400.0
2015-03-09 15:10:00,25.67,25.68,25.65,25.65,50200.0,20.9941,21.0022,20.9777,20.9777,50200.0
2015-03-09 15:20:00,25.65,25.67,25.63,25.65,69400.0,20.9777,20.9941,20.9613,20.9777,69400.0
2015-03-09 15:30:00,25.66,25.69,25.66,25.66,68600.0,20.9859,21.0104,20.9859,20.9859,68600.0
2015-03-09 15:40:00,25.66,25.71,25.65,25.7,83200.0,20.9859,21.0268,20.9777,21.0186,83200.0
2015-03-09 15:50:00,25.7,25.71,25.67,25.67,190600.0,21.0186,21.0268,20.9941,20.9941,190600.0
2015-03-10 09:30:00,25.32,25.43,25.22,25.39,98400.0,20.7078,20.7978,20.626,20.7651,98400.0
2015-03-10 09:40:00,25.42,25.45,25.3,25.3,45000.0,20.7896,20.8141,20.6915,20.6915,45000.0
2015-03-10 09:50:00,25.29,25.35,25.25,25.25,78000.0,20.6833,20.7323,20.6506,20.6506,78000.0
2015-03-10 10:00:00,25.25,25.25,25.17,25.18,157200.0,20.6506,20.6506,20.5851,20.5933,157200.0
2015-03-10 10:10:00,25.18,25.19,25.15,25.17,122800.0,20.5933,20.6015,20.5688,20.5851,122800.0
2015-03-10 10:20:00,25.15,25.16,25.05,25.11,183000.0,20.5688,20.577,20.487,20.5361,183000.0
2015-03-10 10:30:00,25.12,25.14,25.08,25.11,80200.0,20.5442,20.5606,20.5115,20.5361,80200.0
2015-03-10 10:40:00,25.11,25.15,25.07,25.12,35200.0,20.5361,20.5688,20.5034,20.5442,35200.0
2015-03-10 10:50:00,25.13,25.21,25.13,25.18,52600.0,20.5524,20.6179,20.5524,20.5933,52600.0
2015-03-10 11:00:00,25.18,25.25,25.17,25.25,50200.0,20.5933,20.6506,20.5851,20.6506,50200.0
2015-03-10 11:10:00,25.25,25.3,25.24,25.27,62800.0,20.6506,20.6915,20.6424,20.6669,62800.0
2015-03-10 11:20:00,25.27,25.29,25.21,25.22,93400.0,20.6669,20.6833,20.6179,20.626,93400.0
2015-03-10 11:30:00,25.21,25.22,25.14,25.14,91800.0,20.6179,20.626,20.5606,20.5606,91800.0
2015-03-10 11:40:00,25.15,25.16,25.05,25.05,83000.0,20.5688,20.577,20.487,20.487,83000.0
2015-03-10 11:50:00,25.05,25.05,24.95,24.96,213400.0,20.487,20.487,20.4052,20.4134,213400.0
2015-03-10 12:00:00,24.95,24.97,24.86,24.97,245800.0,20.4052,20.4216,20.3316,20.4216,245800.0
2015-03-10 12:10:00,24.98,25.05,24.97,25.04,118800.0,20.4297,20.487,20.4216,20.4788,118800.0
2015-03-10 12:20:00,25.05,25.05,24.95,24.99,152000.0,20.487,20.487,20.4052,20.4379,152000.0
2015-03-10 12:30:00,24.98,25.0,24.95,24.99,66400.0,20.4297,20.4461,20.4052,20.4379,66400.0
2015-03-10 12:40:00,24.98,25.02,24.97,24.97,89800.0,20.4297,20.4625,20.4216,20.4216,89800.0
2015-03-10 12:50:00,24.97,25.0,24.95,24.96,61000.0,20.4216,20.4461,20.4052,20.4134,61000.0
2015-03-10 13:00:00,24.97,24.99,24.9,24.9,163200.0,20.4216,20.4379,20.3643,20.3643,163200.0
2015-03-10 13:10:00,24.91,24.94,24.89,24.93,29600.0,20.3725,20.397,20.3561,20.3889,29600.0
2015-03-10 13:20:00,24.93,25.0,24.93,24.95,130000.0,20.3889,20.4461,20.3889,20.4052,130000.0
2015-03-10 13:30:00,24.93,24.95,24.89,24.89,61200.0,20.3889,20.4052,20.3561,20.3561,61200.0
2015-03-10 13:40:00,24.89,24.95,24.88,24.94,79800.0,20.3561,20.4052,20.348,20.397,79800.0
2015-03-10 13:50:00,24.94,24.98,24.85,24.87,191200.0,20.397,20.4297,20.3234,20.3398,191200.0
2015-03-10 14:00:00,24.87,24.97,24.86,24.94,180400.0,20.3398,20.4216,20.3316,20.397,180400.0
2015-03-10 14:10:00,24.94,24.95,24.84,24.84,123200.0,20.397,20.4052,20.3152,20.3152,123200.0
2015-03-10 14:20:00,24.84,24.86,24.81,24.83,85000.0,20.3152,20.3316,20.2907,20.3071,85000.0
2015-03-10 14:30:00,24.83,24.88,24.83,24.85,60600.0,20.3071,20.348,20.3071,20.3234,60600.0
2015-03-10 14:40:00,24.85,24.89,24.83,24.85,58200.0,20.3234,20.3561,20.3071,20.3234,58200.0
2015-03-10 14:50:00,24.86,24.88,24.83,24.83,133000.0,20.3316,20.348,20.3071,20.3071,133000.0
2015-03-10 15:00:00,24.83,24.88,24.82,24.86,116600.0,20.3071,20.348,20.2989,20.3316,116600.0
2015-03-10 15:10:00,24.86,24.91,24.84,24.9,58600.0,20.3316,20.3725,20.3152,20.3643,58600.0
2015-03-10 15:20:00,24.9,24.93,24.86,24.89,79200.0,20.3643,20.3889,20.3316,20.3561,79200.0
2015-03-10 15:30:00,24.89,24.89,24.85,24.86,82400.0,20.3561,20.3561,20.3234,20.3316,82400.0
2015-03-10 15:40:00,24.86,24.91,24.86,24.89,148800.0,20.3316,20.3725,20.3316,20.3561,148800.0
2015-03-10 15:50:00,24.89,24.89,24.77,24.77,459400.0,20.3561,20.3561,20.258,20.258,459400.0
2015-03-11 09:30:00,24.66,24.82,24.57,24.64,343400.0,20.168,20.2989,20.0944,20.1517,343400.0
2015-03-11 09:40:00,24.63,24.68,24.61,24.65,313800.0,20.1435,20.1844,20.1271,20.1599,313800.0
2015-03-11 09:50:00,24.65,24.74,24.63,24.73,350800.0,20.1599,20.2335,20.1435,20.2253,350800.0
2015-03-11 10:00:00,24.73,24.74,24.68,24.7,170000.0,20.2253,20.2335,20.1844,20.2007,170000.0
2015-03-11 10:10:00,24.7,24.74,24.67,24.72,656200.0,20.2007,20.2335,20.1762,20.2171,656200.0
2015-03-11 10:20:00,24.71,24.79,24.71,24.75,100400.0,20.2089,20.2744,20.2089,20.2416,100400.0
2015-03-11 10:30:00,24.74,24.75,24.68,24.7,138000.0,20.2335,20.2416,20.1844,20.2007,138000.0
2015-03-11 10:40:00,24.7,24.71,24.66,24.66,181000.0,20.2007,20.2089,20.168,20.168,181000.0
2015-03-11 10:50:00,24.66,24.67,24.61,24.61,121600.0,20.168,20.1762,20.1271,20.1271,121600.0
2015-03-11 11:00:00,24.61,24.62,24.46,24.47,215800.0,20.1271,20.1353,20.0045,20.0126,215800.0
2015-03-11 11:10:00,24.48,24.65,24.47,24.56,235000.0,20.0208,20.1599,20.0126,20.0863,235000.0
2015-03-11 11:20:00,24.56,24.66,24.55,24.66,488000.0,20.0863,20.168,20.0781,20.168,488000.0
2015-03-11 11:30:00,24.66,24.73,24.65,24.71,166400.0,20.168,20.2253,20.1599,20.2089,166400.0
2015-03-11 11:40:00,24.71,24.71,24.68,24.7,339800.0,20.2089,20.2089,20.1844,20.2007,339800.0
2015-03-11 11:50:00,24.7,24.72,24.68,24.71,618200.0,20.2007,20.2171,20.1844,20.2089,618200.0
2015-03-11 12:00:00,24.71,24.73,24.62,24.62,471200.0,20.2089,20.2253,20.1353,20.1353,471200.0
2015-03-11 12:10:00,24.61,24.71,24.61,24.7,206600.0,20.1271,20.2089,20.1271,20.2007,206600.0
2015-03-11 12:20:00,24.7,24.7,24.54,24.54,98000.0,20.2007,20.2007,20.0699,20.0699,98000.0
2015-03-11 12:30:00,24.54,24.62,24.54,24.62,50800.0,20.0699,20.1353,20.0699,20.1353,50800.0
2015-03-11 12:40:00,24.63,24.63,24.56,24.57,35600.0,20.1435,20.1435,20.0863,20.0944,35600.0
2015-03-11 12:50:00,24.57,24.63,24.55,24.55,65000.0,20.0944,20.1435,20.0781,20.0781,65000.0
2015-03-11 13:00:00,24.55,24.56,24.5,24.52,87400.0,20.0781,20.0863,20.0372,20.0535,87400.0
2015-03-11 13:10:00,24.52,24.55,24.52,24.54,34600.0,20.0535,20.0781,20.0535,20.0699,34600.0
2015-03-11 13:20:00,24.54,24.56,24.5,24.5,66200.0,20.0699,20.0863,20.0372,20.0372,66200.0
2015-03-11 13:30:00,24.5,24.51,24.45,24.5,86400.0,20.0372,20.0454,19.9963,20.0372,86400.0
2015-03-11 13:40:00,24.5,24.52,24.42,24.42,131800.0,20.0372,20.0535,19.9718,19.9718,131800.0
2015-03-11 13:50:00,24.41,24.47,24.4,24.47,60800.0,19.9636,20.0126,19.9554,20.0126,60800.0
2015-03-11 14:00:00,24.48,24.5,24.47,24.48,209800.0,20.0208,20.0372,20.0126,20.0208,209800.0
2015-03-11 14:10:00,24.48,24.5,24.46,24.49,98400.0,20.0208,20.0372,20.0045,20.029,98400.0
2015-03-11 14:20:00,24.49,24.55,24.48,24.5,72800.0,20.029,20.0781,20.0208,20.0372,72800.0
2015-03-11 14:30:00,24.5,24.5,24.46,24.5,71600.0,20.0372,20.0372,20.0045,20.0372,71600.0
2015-03-11 14:40:00,24.5,24.53,24.46,24.51,81400.0,20.0372,20.0617,20.0045,20.0454,81400.0
2015-03-11 14:50:00,24.51,24.52,24.5,24.5,152200.0,20.0454,20.0535,20.0372,20.0372,152200.0
2015-03-11 15:00:00,24.5,24.57,24.49,24.54,241000.0,20.0372,20.0944,20.029,20.0699,241000.0
2015-03-11 15:10:00,24.54,24.56,24.5,24.52,233600.0,20.0699,20.0863,20.0372,20.0535,233600.0
2015-03-11 15:20:00,24.52,24.55,24.5,24.52,97800.0,20.0535,20.0781,20.0372,20.0535,97800.0
2015-03-11 15:30:00,24.53,24.53,24.44,24.45,296800.0,20.0617,20.0617,19.9881,19.9963,296800.0
2015-03-11 15:40:00,24.45,24.5,24.43,24.46,185400.0,19.9963,20.0372,19.9799,20.0045,185400.0
2015-03-11 15:50:00,24.45,24.55,24.45,24.5,612000.0,19.9963,20.0781,19.9963,20.0372,612000.0
2015-03-12 09:30:00,24.3,24.47,24.29,24.4,227000.0,19.8736,20.0126,19.8654,19.9554,227000.0
2015-03-12 09:40:00,24.42,24.53,24.38,24.52,47600.0,19.9718,20.0617,19.939,20.0535,47600.0
2015-03-12 09:50:00,24.52,24.61,24.42,24.42,70600.0,20.0535,20.1271,19.9718,19.9718,70600.0
2015-03-12 10:00:00,24.42,24.45,24.37,24.43,149200.0,19.9718,19.9963,19.9309,19.9799,149200.0
2015-03-12 10:10:00,24.43,24.43,24.4,24.41,274600.0,19.9799,19.9799,19.9554,19.9636,274600.0
2015-03-12 10:20:00,24.4,24.49,24.4,24.49,70000.0,19.9554,20.029,19.9554,20.029,70000.0
2015-03-12 10:30:00,24.49,24.52,24.48,24.52,52200.0,20.029,20.0535,20.0208,20.0535,52200.0
2015-03-12 10:40:00,24.52,24.54,24.46,24.48,67200.0,20.0535,20.0699,20.0045,20.0208,67200.0
2015-03-12 10:50:00,24.48,24.53,24.48,24.51,30400.0,20.0208,20.0617,20.0208,20.0454,30400.0
2015-03-12 11:00:00,24.52,24.57,24.5,24.55,169600.0,20.0535,20.0944,20.0372,20.0781,169600.0
2015-03-12 11:10:00,24.55,24.65,24.54,24.62,106600.0,20.0781,20.1599,20.0699,20.1353,106600.0
2015-03-12 11:20:00,24.61,24.65,24.61,24.64,40400.0,20.1271,20.1599,20.1271,20.1517,40400.0
2015-03-12 11:30:00,24.64,24.65,24.58,24.58,49000.0,20.1517,20.1599,20.1026,20.1026,49000.0
2015-03-12 11:40:00,24.58,24.6,24.57,24.59,38000.0,20.1026,20.119,20.0944,20.1108,38000.0
2015-03-12 11:50:00,24.59,24.65,24.59,24.64,39600.0,20.1108,20.1599,20.1108,20.1517,39600.0
2015-03-12 12:00:00,24.64,24.66,24.61,24.63,48000.0,20.1517,20.168,20.1271,20.1435,48000.0
2015-03-12 12:10:00,24.63,24.7,24.63,24.7,29400.0,20.1435,20.2007,20.1435,20.2007,29400.0
2015-03-12 12:20:00,24.71,24.73,24.69,24.72,24800.0,20.2089,20.2253,20.1926,20.2171,24800.0
2015-03-12 12:30:00,24.72,24.72,24.67,24.69,27800.0,20.2171,20.2171,20.1762,20.1926,27800.0
2015-03-12 12:40:00,24.71,24.73,24.67,24.73,51400.0,20.2089,20.2253,20.1762,20.2253,51400.0
2015-03-12 12:50:00,24.73,24.77,24.73,24.74,68000.0,20.2253,20.258,20.2253,20.2335,68000.0
2015-03-12 13:00:00,24.74,24.76,24.73,24.73,223200.0,20.2335,20.2498,20.2253,20.2253,223200.0
2015-03-12 13:10:00,24.73,24.79,24.73,24.78,69800.0,20.2253,20.2744,20.2253,20.2662,69800.0
2015-03-12 13:20:00,24.78,24.78,24.75,24.78,53800.0,20.2662,20.2662,20.2416,20.2662,53800.0
2015-03-12 13:30:00,24.78,24.82,24.77,24.82,83000.0,20.2662,20.2989,20.258,20.2989,83000.0
2015-03-12 13:40:00,24.81,24.84,24.81,24.83,70200.0,20.2907,20.3152,20.2907,20.3071,70200.0
2015-03-12 13:50:00,24.83,24.86,24.83,24.85,93800.0,20.3071,20.3316,20.3071,20.3234,93800.0
2015-03-12 14:00:00,24.85,24.85,24.82,24.84,85800.0,20.3234,20.3234,20.2989,20.3152,85800.0
2015-03-12 14:10:00,24.83,24.84,24.81,24.82,67000.0,20.3071,20.3152,20.2907,20.2989,67000.0
2015-03-12 14:20:00,24.82,24.85,24.81,24.83,75800.0,20.2989,20.3234,20.2907,20.3071,75800.0
2015-03-12 14:30:00,24.83,24.84,24.8,24.82,60800.0,20.3071,20.3152,20.2825,20.2989,60800.0
2015-03-12 14:40:00,24.83,24.83,24.8,24.8,100000.0,20.3071,20.3071,20.2825,20.2825,100000.0
2015-03-12 14:50:00,24.8,24.85,24.79,24.84,76200.0,20.2825,20.3234,20.2744,20.3152,76200.0
2015-03-12 15:00:00,24.85,24.87,24.84,24.86,78600.0,20.3234,20.3398,20.3152,20.3316,78600.0
2015-03-12 15:10:00,24.86,24.88,24.85,24.86,109200.0,20.3316,20.348,20.3234,20.3316,109200.0
2015-03-12 15:20:00,24.86,24.86,24.84,24.85,124400.0,20.3316,20.3316,20.3152,20.3234,124400.0
2015-03-12 15:30:00,24.85,24.87,24.84,24.85,160000.0,20.3234,20.3398,20.3152,20.3234,160000.0
2015-03-12 15:40:00,24.85,24.86,24.84,24.86,377400.0,20.3234,20.3316,20.3152,20.3316,377400.0
2015-03-12 15:50:00,24.86,24.89,24.84,24.85,615600.0,20.3316,20.3561,20.3152,20.3234,615600.0
2015-03-13 09:30:00,24.88,24.95,24.71,24.79,106600.0,20.348,20.4052,20.2089,20.2744,106600.0
2015-03-13 09:40:00,24.78,24.79,24.69,24.79,53800.0,20.2662,20.2744,20.1926,20.2744,53800.0
2015-03-13 09:50:00,24.8,24.81,24.72,24.73,41800.0,20.2825,20.2907,20.2171,20.2253,41800.0
2015-03-13 10:00:00,24.73,24.78,24.64,24.67,36000.0,20.2253,20.2662,20.1517,20.1762,36000.0
2015-03-13 10:10:00,24.67,24.71,24.63,24.7,71400.0,20.1762,20.2089,20.1435,20.2007,71400.0
2015-03-13 10:20:00,24.69,24.71,24.57,24.61,82800.0,20.1926,20.2089,20.0944,20.1271,82800.0
2015-03-13 10:30:00,24.61,24.7,24.58,24.68,113400.0,20.1271,20.2007,20.1026,20.1844,113400.0
2015-03-13 10:40:00,24.68,24.75,24.64,24.64,98200.0,20.1844,20.2416,20.1517,20.1517,98200.0
2015-03-13 10:50:00,24.64,24.65,24.56,24.57,260000.0,20.1517,20.1599,20.0863,20.0944,260000.0
2015-03-13 11:00:00,24.56,24.59,24.5,24.5,88800.0,20.0863,20.1108,20.0372,20.0372,88800.0
2015-03-13 11:10:00,24.5,24.5,24.45,24.45,96800.0,20.0372,20.0372,19.9963,19.9963,96800.0
2015-03-13 11:20:00,24.45,24.48,24.4,24.41,57400.0,19.9963,20.0208,19.9554,19.9636,57400.0
2015-03-13 11:30:00,24.41,24.45,24.39,24.45,61800.0,19.9636,19.9963,19.9472,19.9963,61800.0
2015-03-13 11:40:00,24.44,24.46,24.38,24.41,47200.0,19.9881,20.0045,19.939,19.9636,47200.0
2015-03-13 11:50:00,24.42,24.5,24.39,24.5,143400.0,19.9718,20.0372,19.9472,20.0372,143400.0
2015-03-13 12:00:00,24.52,24.57,24.48,24.56,50400.0,20.0535,20.0944,20.0208,20.0863,50400.0
2015-03-13 12:10:00,24.56,24.56,24.49,24.5,50200.0,20.0863,20.0863,20.029,20.0372,50200.0
2015-03-13 12:20:00,24.5,24.54,24.5,24.52,42600.0,20.0372,20.0699,20.0372,20.0535,42600.0
2015-03-13 12:30:00,24.52,24.6,24.52,24.55,42200.0,20.0535,20.119,20.0535,20.0781,42200.0
2015-03-13 12:40:00,24.55,24.58,24.52,24.58,41400.0,20.0781,20.1026,20.0535,20.1026,41400.0
2015-03-13 12:50:00,24.58,24.58,24.53,24.57,32800.0,20.1026,20.1026,20.0617,20.0944,32800.0
2015-03-13 13:00:00,24.57,24.59,24.54,24.56,45800.0,20.0944,20.1108,20.0699,20.0863,45800.0
2015-03-13 13:10:00,24.57,24.57,24.53,24.54,42200.0,20.0944,20.0944,20.0617,20.0699,42200.0
2015-03-13 13:20:00,24.54,24.54,24.47,24.47,73800.0,20.0699,20.0699,20.0126,20.0126,73800.0
2015-03-13 13:30:00,24.47,24.5,24.46,24.5,68800.0,20.0126,20.0372,20.0045,20.0372,68800.0
2015-03-13 13:40:00,24.5,24.58,24.5,24.56,37600.0,20.0372,20.1026,20.0372,20.0863,37600.0
2015-03-13 13:50:00,24.56,24.6,24.55,24.6,38000.0,20.0863,20.119,20.0781,20.119,38000.0
2015-03-13 14:00:00,24.6,24.61,24.57,24.59,51200.0,20.119,20.1271,20.0944,20.1108,51200.0
2015-03-13 14:10:00,24.6,24.61,24.55,24.59,56400.0,20.119,20.1271,20.0781,20.1108,56400.0
2015-03-13 14:20:00,24.59,24.6,24.55,24.59,32200.0,20.1108,20.119,20.0781,20.1108,32200.0
2015-03-13 14:30:00,24.59,24.63,24.58,24.58,31400.0,20.1108,20.1435,20.1026,20.1026,31400.0
2015-03-13 14:40:00,24.59,24.6,24.53,24.56,696000.0,20.1108,20.119,20.0617,20.0863,696000.0
2015-03-13 14:50:00,24.57,24.61,24.55,24.6,54400.0,20.0944,20.1271,20.0781,20.119,54400.0
2015-03-13 15:00:00,24.6,24.6,24.58,24.59,46000.0,20.119,20.119,20.1026,20.1108,46000.0
2015-03-13 15:10:00,24.59,24.64,24.59,24.61,61000.0,20.1108,20.1517,20.1108,20.1271,61000.0
2015-03-13 15:20:00,24.61,24.66,24.59,24.66,1012800.0,20.1271,20.168,20.1108,20.168,1012800.0
2015-03-13 15:30:00,24.66,24.71,24.65,24.71,82800.0,20.168,20.2089,20.1599,20.2089,82800.0
2015-03-13 15:40:00,24.71,24.76,24.71,24.74,120200.0,20.2089,20.2498,20.2089,20.2335,120200.0
2015-03-13 15:50:00,24.74,24.81,24.74,24.76,218400.0,20.2335,20.2907,20.2335,20.2498,218400.0
2015-03-16 09:30:00,24.98,25.0,24.85,24.97,124400.0,20.4297,20.4461,20.3234,20.4216,124400.0
2015-03-16 09:40:00,24.95,25.05,24.93,25.04,54800.0,20.4052,20.487,20.3889,20.4788,54800.0
2015-03-16 09:50:00,25.05,25.1,25.03,25.05,62800.0,20.487,20.5279,20.4706,20.487,62800.0
2015-03-16 10:00:00,25.06,25.07,25.0,25.0,41800.0,20.4952,20.5034,20.4461,20.4461,41800.0
2015-03-16 10:10:00,25.03,25.08,25.02,25.05,43800.0,20.4706,20.5115,20.4625,20.487,43800.0
2015-03-16 10:20:00,25.05,25.06,25.0,25.02,25400.0,20.487,20.4952,20.4461,20.4625,25400.0
2015-03-16 10:30:00,25.02,25.03,24.97,24.98,51400.0,20.4625,20.4706,20.4216,20.4297,51400.0
2015-03-16 10:40:00,24.98,25.09,24.98,25.06,152400.0,20.4297,20.5197,20.4297,20.4952,152400.0
2015-03-16 10:50:00,25.06,25.13,25.05,25.13,157000.0,20.4952,20.5524,20.487,20.5524,157000.0
2015-03-16 11:00:00,25.13,25.18,25.12,25.12,112400.0,20.5524,20.5933,20.5442,20.5442,112400.0
2015-03-16 11:10:00,25.12,25.15,25.1,25.13,44200.0,20.5442,20.5688,20.5279,20.5524,44200.0
2015-03-16 11:20:00,25.13,25.17,25.09,25.13,36400.0,20.5524,20.5851,20.5197,20.5524,36400.0
2015-03-16 11:30:00,25.13,25.16,25.13,25.13,26000.0,20.5524,20.577,20.5524,20.5524,26000.0
2015-03-16 11:40:00,25.12,25.13,25.1,25.11,35000.0,20.5442,20.5524,20.5279,20.5361,35000.0
2015-03-16 11:50:00,25.11,25.14,25.09,25.09,51800.0,20.5361,20.5606,20.5197,20.5197,51800.0
2015-03-16 12:00:00,25.08,25.09,25.07,25.08,19800.0,20.5115,20.5197,20.5034,20.5115,19800.0
2015-03-16 12:10:00,25.09,25.13,25.08,25.09,52000.0,20.5197,20.5524,20.5115,20.5197,52000.0
2015-03-16 12:20:00,25.09,25.11,25.08,25.11,24000.0,20.5197,20.5361,20.5115,20.5361,24000.0
2015-03-16 12:30:00,25.11,25.14,25.1,25.13,20600.0,20.5361,20.5606,20.5279,20.5524,20600.0
2015-03-16 12:40:00,25.14,25.15,25.09,25.09,30200.0,20.5606,20.5688,20.5197,20.5197,30200.0
2015-03-16 12:50:00,25.09,25.12,25.08,25.11,32200.0,20.5197,20.5442,20.5115,20.5361,32200.0
2015-03-16 13:00:00,25.1,25.11,25.07,25.08,32200.0,20.5279,20.5361,20.5034,20.5115,32200.0
2015-03-16 13:10:00,25.09,25.11,25.09,25.1,28800.0,20.5197,20.5361,20.5197,20.5279,28800.0
2015-03-16 13:20:00,25.1,25.14,25.1,25.14,30000.0,20.5279,20.5606,20.5279,20.5606,30000.0
2015-03-16 13:30:00,25.14,25.14,25.11,25.13,39400.0,20.5606,20.5606,20.5361,20.5524,39400.0
2015-03-16 13:40:00,25.14,25.17,25.14,25.16,22600.0,20.5606,20.5851,20.5606,20.577,22600.0
2015-03-16 13:50:00,25.16,25.16,25.13,25.15,30000.0,20.577,20.577,20.5524,20.5688,30000.0
2015-03-16 14:00:00,25.16,25.17,25.13,25.16,36000.0,20.577,20.5851,20.5524,20.577,36000.0
2015-03-16 14:10:00,25.16,25.17,25.14,25.16,33800.0,20.577,20.5851,20.5606,20.577,33800.0
2015-03-16 14:20:00,25.17,25.18,25.16,25.17,28400.0,20.5851,20.5933,20.577,20.5851,28400.0
2015-03-16 14:30:00,25.17,25.17,25.13,25.14,60000.0,20.5851,20.5851,20.5524,20.5606,60000.0
2015-03-16 14:40:00,25.14,25.19,25.14,25.17,40200.0,20.5606,20.6015,20.5606,20.5851,40200.0
2015-03-16 14:50:00,25.17,25.17,25.12,25.14,23000.0,20.5851,20.5851,20.5442,20.5606,23000.0
2015-03-16 15:00:00,25.14,25.18,25.14,25.17,46400.0,20.5606,20.5933,20.5606,20.5851,46400.0
2015-03-16 15:10:00,25.17,25.18,25.16,25.16,46000.0,20.5851,20.5933,20.577,20.577,46000.0
2015-03-16 15:20:00,25.15,25.18,25.14,25.18,57600.0,20.5688,20.5933,20.5606,20.5933,57600.0
2015-03-16 15:30:00,25.18,25.21,25.18,25.19,92000.0,20.5933,20.6179,20.5933,20.6015,92000.0
2015-03-16 15:40:00,25.19,25.24,25.18,25.23,122200.0,20.6015,20.6424,20.5933,20.6342,122200.0
2015-03-16 15:50:00,25.24,25.27,25.2,25.22,451000.0,20.6424,20.6669,20.6097,20.626,451000.0
2015-03-17 09:30:00,25.1,25.14,24.97,25.01,86200.0,20.5279,20.5606,20.4216,20.4543,86200.0
2015-03-17 09:40:00,25.0,25.02,24.85,24.86,83200.0,20.4461,20.4625,20.3234,20.3316,83200.0
2015-03-17 09:50:00,24.85,24.92,24.82,24.88,86400.0,20.3234,20.3807,20.2989,20.348,86400.0
2015-03-17 10:00:00,24.89,24.94,24.87,24.93,51800.0,20.3561,20.397,20.3398,20.3889,51800.0
2015-03-17 10:10:00,24.95,24.99,24.93,24.96,49600.0,20.4052,20.4379,20.3889,20.4134,49600.0
2015-03-17 10:20:00,24.96,24.96,24.9,24.9,41600.0,20.4134,20.4134,20.3643,20.3643,41600.0
2015-03-17 10:30:00,24.92,24.93,24.9,24.92,60800.0,20.3807,20.3889,20.3643,20.3807,60800.0
2015-03-17 10:40:00,24.93,24.94,24.91,24.92,35000.0,20.3889,20.397,20.3725,20.3807,35000.0
2015-03-17 10:50:00,24.92,24.94,24.9,24.91,91600.0,20.3807,20.397,20.3643,20.3725,91600.0
2015-03-17 11:00:00,24.91,24.92,24.8,24.81,77000.0,20.3725,20.3807,20.2825,20.2907,77000.0
2015-03-17 11:10:00,24.82,24.82,24.74,24.75,648800.0,20.2989,20.2989,20.2335,20.2416,648800.0
2015-03-17 11:20:00,24.74,24.82,24.73,24.81,60600.0,20.2335,20.2989,20.2253,20.2907,60600.0
2015-03-17 11:30:00,24.81,24.83,24.79,24.79,53200.0,20.2907,20.3071,20.2744,20.2744,53200.0
2015-03-17 11:40:00,24.78,24.79,24.75,24.77,66400.0,20.2662,20.2744,20.2416,20.258,66400.0
2015-03-17 11:50:00,24.77,24.78,24.75,24.78,47400.0,20.258,20.2662,20.2416,20.2662,47400.0
2015-03-17 12:00:00,24.78,24.78,24.72,24.72,49800.0,20.2662,20.2662,20.2171,20.2171,49800.0
2015-03-17 12:10:00,24.72,24.73,24.71,24.72,44000.0,20.2171,20.2253,20.2089,20.2171,44000.0
2015-03-17 12:20:00,24.72,24.74,24.7,24.74,46000.0,20.2171,20.2335,20.2007,20.2335,46000.0
2015-03-17 12:30:00,24.74,24.79,24.73,24.78,25000.0,20.2335,20.2744,20.2253,20.2662,25000.0
2015-03-17 12:40:00,24.78,24.81,24.77,24.78,56800.0,20.2662,20.2907,20.258,20.2662,56800.0
2015-03-17 12:50:00,24.79,24.81,24.78,24.8,50000.0,20.2744,20.2907,20.2662,20.2825,50000.0
2015-03-17 13:00:00,24.81,24.81,24.78,24.8,74000.0,20.2907,20.2907,20.2662,20.2825,74000.0
2015-03-17 13:10:00,24.8,24.8,24.77,24.78,27200.0,20.2825,20.2825,20.258,20.2662,27200.0
2015-03-17 13:20:00,24.78,24.79,24.78,24.78,19200.0,20.2662,20.2744,20.2662,20.2662,19200.0
2015-03-17 13:30:00,24.78,24.79,24.76,24.78,26800.0,20.2662,20.2744,20.2498,20.2662,26800.0
2015-03-17 13:40:00,24.78,24.8,24.76,24.78,63000.0,20.2662,20.2825,20.2498,20.2662,63000.0
2015-03-17 13:50:00,24.78,24.84,24.75,24.82,122400.0,20.2662,20.3152,20.2416,20.2989,122400.0
2015-03-17 14:00:00,24.82,24.83,24.78,24.78,58400.0,20.2989,20.3071,20.2662,20.2662,58400.0
2015-03-17 14:10:00,24.79,24.82,24.78,24.82,56000.0,20.2744,20.2989,20.2662,20.2989,56000.0
2015-03-17 14:20:00,24.81,24.81,24.78,24.78,28200.0,20.2907,20.2907,20.2662,20.2662,28200.0
2015-03-17 14:30:00,24.78,24.78,24.75,24.77,54600.0,20.2662,20.2662,20.2416,20.258,54600.0
2015-03-17 14:40:00,24.77,24.81,24.76,24.81,80400.0,20.258,20.2907,20.2498,20.2907,80400.0
2015-03-17 14:50:00,24.81,24.83,24.79,24.83,68800.0,20.2907,20.3071,20.2744,20.3071,68800.0
2015-03-17 15:00:00,24.83,24.85,24.82,24.85,154400.0,20.3071,20.3234,20.2989,20.3234,154400.0
2015-03-17 15:10:00,24.85,24.86,24.84,24.85,75000.0,20.3234,20.3316,20.3152,20.3234,75000.0
2015-03-17 15:20:00,24.85,24.89,24.85,24.86,63200.0,20.3234,20.3561,20.3234,20.3316,63200.0
2015-03-17 15:30:00,24.86,24.9,24.86,24.89,76000.0,20.3316,20.3643,20.3316,20.3561,76000.0
2015-03-17 15:40:00,24.89,24.89,24.85,24.87,84400.0,20.3561,20.3561,20.3234,20.3398,84400.0
2015-03-17 15:50:00,24.88,24.9,24.85,24.86,302800.0,20.348,20.3643,20.3234,20.3316,302800.0
2015-03-18 09:30:00,24.79,24.86,24.7,24.79,69400.0,20.2744,20.3316,20.2007,20.2744,69400.0
2015-03-18 09:40:00,24.78,24.79,24.71,24.74,31600.0,20.2662,20.2744,20.2089,20.2335,31600.0
2015-03-18 09:50:00,24.75,24.76,24.66,24.68,48200.0,20.2416,20.2498,20.168,20.1844,48200.0
2015-03-18 10:00:00,24.69,24.71,24.66,24.7,57400.0,20.1926,20.2089,20.168,20.2007,57400.0
2015-03-18 10:10:00,24.72,24.73,24.65,24.66,79000.0,20.2171,20.2253,20.1599,20.168,79000.0
2015-03-18 10:20:00,24.66,24.66,24.61,24.63,60200.0,20.168,20.168,20.1271,20.1435,60200.0
2015-03-18 10:30:00,24.63,24.64,24.58,24.6,69200.0,20.1435,20.1517,20.1026,20.119,69200.0
2015-03-18 10:40:00,24.61,24.67,24.6,24.67,55400.0,20.1271,20.1762,20.119,20.1762,55400.0
2015-03-18 10:50:00,24.67,24.67,24.61,24.61,44200.0,20.1762,20.1762,20.1271,20.1271,44200.0
2015-03-18 11:00:00,24.61,24.62,24.57,24.59,57200.0,20.1271,20.1353,20.0944,20.1108,57200.0
2015-03-18 11:10:00,24.58,24.61,24.55,24.61,288000.0,20.1026,20.1271,20.0781,20.1271,288000.0
2015-03-18 11:20:00,24.6,24.61,24.57,24.61,80800.0,20.119,20.1271,20.0944,20.1271,80800.0
2015-03-18 11:30:00,24.6,24.64,24.59,24.59,51000.0,20.119,20.1517,20.1108,20.1108,51000.0
2015-03-18 11:40:00,24.58,24.61,24.56,24.58,31200.0,20.1026,20.1271,20.0863,20.1026,31200.0
2015-03-18 11:50:00,24.58,24.59,24.55,24.55,42000.0,20.1026,20.1108,20.0781,20.0781,42000.0
2015-03-18 12:00:00,24.55,24.57,24.53,24.55,185600.0,20.0781,20.0944,20.0617,20.0781,185600.0
2015-03-18 12:10:00,24.54,24.57,24.53,24.55,52400.0,20.0699,20.0944,20.0617,20.0781,52400.0
2015-03-18 12:20:00,24.55,24.56,24.5,24.51,120200.0,20.0781,20.0863,20.0372,20.0454,120200.0
2015-03-18 12:30:00,24.51,24.52,24.5,24.52,98600.0,20.0454,20.0535,20.0372,20.0535,98600.0
2015-03-18 12:40:00,24.52,24.59,24.51,24.56,44000.0,20.0535,20.1108,20.0454,20.0863,44000.0
2015-03-18 12:50:00,24.56,24.57,24.54,24.56,35600.0,20.0863,20.0944,20.0699,20.0863,35600.0
2015-03-18 13:00:00,24.55,24.59,24.54,24.55,36800.0,20.0781,20.1108,20.0699,20.0781,36800.0
2015-03-18 13:10:00,24.55,24.56,24.49,24.5,96600.0,20.0781,20.0863,20.029,20.0372,96600.0
2015-03-18 13:20:00,24.5,24.52,24.47,24.48,151000.0,20.0372,20.0535,20.0126,20.0208,151000.0
2015-03-18 13:30:00,24.48,24.48,24.4,24.41,56000.0,20.0208,20.0208,19.9554,19.9636,56000.0
2015-03-18 13:40:00,24.42,24.45,24.42,24.44,65400.0,19.9718,19.9963,19.9718,19.9881,65400.0
2015-03-18 13:50:00,24.45,24.59,24.45,24.59,37200.0,19.9963,20.1108,19.9963,20.1108,37200.0
2015-03-18 14:00:00,24.58,24.91,24.55,24.86,103000.0,20.1026,20.3725,20.0781,20.3316,103000.0
2015-03-18 14:10:00,24.86,24.9,24.83,24.87,96600.0,20.3316,20.3643,20.3071,20.3398,96600.0
2015-03-18 14:20:00,24.86,24.92,24.85,24.92,57800.0,20.3316,20.3807,20.3234,20.3807,57800.0
2015-03-18 14:30:00,24.93,25.0,24.91,24.96,99600.0,20.3889,20.4461,20.3725,20.4134,99600.0
2015-03-18 14:40:00,24.96,25.03,24.93,24.96,70400.0,20.4134,20.4706,20.3889,20.4134,70400.0
2015-03-18 14:50:00,24.96,25.01,24.95,25.0,83000.0,20.4134,20.4543,20.4052,20.4461,83000.0
2015-03-18 15:00:00,25.0,25.08,24.98,25.06,108600.0,20.4461,20.5115,20.4297,20.4952,108600.0
2015-03-18 15:10:00,25.07,25.16,25.05,25.13,105600.0,20.5034,20.577,20.487,20.5524,105600.0
2015-03-18 15:20:00,25.14,25.17,25.11,25.13,132000.0,20.5606,20.5851,20.5361,20.5524,132000.0
2015-03-18 15:30:00,25.13,25.14,25.1,25.11,125000.0,20.5524,20.5606,20.5279,20.5361,125000.0
2015-03-18 15:40:00,25.11,25.12,25.06,25.06,109000.0,20.5361,20.5442,20.4952,20.4952,109000.0
2015-03-18 15:50:00,25.06,25.11,25.05,25.1,206200.0,20.4952,20.5361,20.487,20.5279,206200.0
2015-03-19 09:30:00,25.07,25.11,24.92,24.96,59400.0,20.5034,20.5361,20.3807,20.4134,59400.0
2015-03-19 09:40:00,24.99,25.0,24.88,24.88,815600.0,20.4379,20.4461,20.348,20.348,815600.0
2015-03-19 09:50:00,24.9,24.98,24.89,24.98,28400.0,20.3643,20.4297,20.3561,20.4297,28400.0
2015-03-19 10:00:00,24.99,25.03,24.96,25.01,28400.0,20.4379,20.4706,20.4134,20.4543,28400.0
2015-03-19 10:10:00,25.02,25.06,25.02,25.05,34800.0,20.4625,20.4952,20.4625,20.487,34800.0
2015-03-19 10:20:00,25.07,25.12,25.07,25.1,43200.0,20.5034,20.5442,20.5034,20.5279,43200.0
2015-03-19 10:30:00,25.1,25.11,25.07,25.1,21200.0,20.5279,20.5361,20.5034,20.5279,21200.0
2015-03-19 10:40:00,25.1,25.13,25.08,25.11,39400.0,20.5279,20.5524,20.5115,20.5361,39400.0
2015-03-19 10:50:00,25.11,25.15,25.08,25.15,39800.0,20.5361,20.5688,20.5115,20.5688,39800.0
2015-03-19 11:00:00,25.15,25.16,25.11,25.14,44000.0,20.5688,20.577,20.5361,20.5606,44000.0
2015-03-19 11:10:00,25.14,25.22,25.14,25.22,37200.0,20.5606,20.626,20.5606,20.626,37200.0
2015-03-19 11:20:00,25.22,25.24,25.2,25.2,40600.0,20.626,20.6424,20.6097,20.6097,40600.0
2015-03-19 11:30:00,25.21,25.21,25.14,25.15,36400.0,20.6179,20.6179,20.5606,20.5688,36400.0
2015-03-19 11:40:00,25.15,25.15,25.1,25.11,25600.0,20.5688,20.5688,20.5279,20.5361,25600.0
2015-03-19 11:50:00,25.11,25.14,25.11,25.13,59800.0,20.5361,20.5606,20.5361,20.5524,59800.0
2015-03-19 12:00:00,25.12,25.16,25.11,25.16,24600.0,20.5442,20.577,20.5361,20.577,24600.0
2015-03-19 12:10:00,25.16,25.19,25.14,25.16,25800.0,20.577,20.6015,20.5606,20.577,25800.0
2015-03-19 12:20:00,25.16,25.23,25.15,25.21,20800.0,20.577,20.6342,20.5688,20.6179,20800.0
2015-03-19 12:30:00,25.21,25.21,25.13,25.14,26400.0,20.6179,20.6179,20.5524,20.5606,26400.0
2015-03-19 12:40:00,25.14,25.18,25.13,25.16,23600.0,20.5606,20.5933,20.5524,20.577,23600.0
2015-03-19 12:50:00,25.16,25.16,25.1,25.14,15200.0,20.577,20.577,20.5279,20.5606,15200.0
2015-03-19 13:00:00,25.13,25.17,25.11,25.17,21800.0,20.5524,20.5851,20.5361,20.5851,21800.0
2015-03-19 13:10:00,25.17,25.21,25.16,25.21,16400.0,20.5851,20.6179,20.577,20.6179,16400.0
2015-03-19 13:20:00,25.22,25.24,25.19,25.22,29600.0,20.626,20.6424,20.6015,20.626,29600.0
2015-03-19 13:30:00,25.22,25.25,25.21,25.22,35400.0,20.626,20.6506,20.6179,20.626,35400.0
2015-03-19 13:40:00,25.2,25.22,25.19,25.22,23800.0,20.6097,20.626,20.6015,20.626,23800.0
2015-03-19 13:50:00,25.22,25.22,25.19,25.2,39600.0,20.626,20.626,20.6015,20.6097,39600.0
2015-03-19 14:00:00,25.2,25.25,25.2,25.25,45200.0,20.6097,20.6506,20.6097,20.6506,45200.0
2015-03-19 14:10:00,25.25,25.28,25.21,25.21,62000.0,20.6506,20.6751,20.6179,20.6179,62000.0
2015-03-19 14:20:00,25.21,25.24,25.18,25.24,35400.0,20.6179,20.6424,20.5933,20.6424,35400.0
2015-03-19 14:30:00,25.24,25.25,25.2,25.24,32400.0,20.6424,20.6506,20.6097,20.6424,32400.0
2015-03-19 14:40:00,25.24,25.25,25.22,25.24,52800.0,20.6424,20.6506,20.626,20.6424,52800.0
2015-03-19 14:50:00,25.25,25.25,25.2,25.23,29600.0,20.6506,20.6506,20.6097,20.6342,29600.0
2015-03-19 15:00:00,25.23,25.26,25.22,25.24,46600.0,20.6342,20.6587,20.626,20.6424,46600.0
2015-03-19 15:10:00,25.24,25.25,25.21,25.21,60200.0,20.6424,20.6506,20.6179,20.6179,60200.0
2015-03-19 15:20:00,25.22,25.22,25.15,25.18,94200.0,20.626,20.626,20.5688,20.5933,94200.0
2015-03-19 15:30:00,25.17,25.23,25.17,25.18,449800.0,20.5851,20.6342,20.5851,20.5933,449800.0
2015-03-19 15:40:00,25.18,25.19,25.14,25.15,132200.0,20.5933,20.6015,20.5606,20.5688,132200.0
2015-03-19 15:50:00,25.15,25.17,25.13,25.16,168600.0,20.5688,20.5851,20.5524,20.577,168600.0
2015-03-20 09:30:00,25.34,25.34,25.19,25.26,408200.0,20.7242,20.7242,20.6015,20.6587,408200.0
2015-03-20 09:40:00,25.27,25.3,25.21,25.24,26000.0,20.6669,20.6915,20.6179,20.6424,26000.0
2015-03-20 09:50:00,25.23,25.25,25.2,25.23,73200.0,20.6342,20.6506,20.6097,20.6342,73200.0
2015-03-20 10:00:00,25.23,25.24,25.19,25.21,46200.0,20.6342,20.6424,20.6015,20.6179,46200.0
2015-03-20 10:10:00,25.21,25.25,25.19,25.2,76600.0,20.6179,20.6506,20.6015,20.6097,76600.0
2015-03-20 10:20:00,25.21,25.21,25.17,25.21,36600.0,20.6179,20.6179,20.5851,20.6179,36600.0
2015-03-20 10:30:00,25.21,25.29,25.2,25.28,45000.0,20.6179,20.6833,20.6097,20.6751,45000.0
2015-03-20 10:40:00,25.28,25.33,25.28,25.3,47600.0,20.6751,20.716,20.6751,20.6915,47600.0
2015-03-20 10:50:00,25.3,25.34,25.29,25.34,52600.0,20.6915,20.7242,20.6833,20.7242,52600.0
2015-03-20 11:00:00,25.34,25.36,25.31,25.31,238400.0,20.7242,20.7405,20.6996,20.6996,238400.0
2015-03-20 11:10:00,25.31,25.38,25.31,25.38,67200.0,20.6996,20.7569,20.6996,20.7569,67200.0
2015-03-20 11:20:00,25.38,25.39,25.36,25.39,55600.0,20.7569,20.7651,20.7405,20.7651,55600.0
2015-03-20 11:30:00,25.39,25.48,25.39,25.47,89200.0,20.7651,20.8387,20.7651,20.8305,89200.0
2015-03-20 11:40:00,25.48,25.48,25.43,25.43,64000.0,20.8387,20.8387,20.7978,20.7978,64000.0
2015-03-20 11:50:00,25.43,25.48,25.4,25.47,121400.0,20.7978,20.8387,20.7732,20.8305,121400.0
2015-03-20 12:00:00,25.47,25.51,25.47,25.5,83200.0,20.8305,20.8632,20.8305,20.855,83200.0
2015-03-20 12:10:00,25.5,25.52,25.48,25.49,42000.0,20.855,20.8714,20.8387,20.8468,42000.0
2015-03-20 12:20:00,25.49,25.5,25.48,25.49,50400.0,20.8468,20.855,20.8387,20.8468,50400.0
2015-03-20 12:30:00,25.5,25.54,25.49,25.53,78800.0,20.855,20.8877,20.8468,20.8796,78800.0
2015-03-20 12:40:00,25.52,25.54,25.5,25.5,50200.0,20.8714,20.8877,20.855,20.855,50200.0
2015-03-20 12:50:00,25.51,25.56,25.5,25.53,49400.0,20.8632,20.9041,20.855,20.8796,49400.0
2015-03-20 13:00:00,25.53,25.54,25.49,25.49,65200.0,20.8796,20.8877,20.8468,20.8468,65200.0
2015-03-20 13:10:00,25.49,25.53,25.47,25.5,84800.0,20.8468,20.8796,20.8305,20.855,84800.0
2015-03-20 13:20:00,25.5,25.55,25.5,25.55,48600.0,20.855,20.8959,20.855,20.8959,48600.0
2015-03-20 13:30:00,25.55,25.57,25.54,25.56,44200.0,20.8959,20.9123,20.8877,20.9041,44200.0
2015-03-20 13:40:00,25.56,25.59,25.55,25.56,42800.0,20.9041,20.9286,20.8959,20.9041,42800.0
2015-03-20 13:50:00,25.56,25.58,25.54,25.55,38000.0,20.9041,20.9205,20.8877,20.8959,38000.0
2015-03-20 14:00:00,25.55,25.58,25.54,25.57,44800.0,20.8959,20.9205,20.8877,20.9123,44800.0
2015-03-20 14:10:00,25.56,25.59,25.53,25.58,47400.0,20.9041,20.9286,20.8796,20.9205,47400.0
2015-03-20 14:20:00,25.58,25.58,25.53,25.58,46000.0,20.9205,20.9205,20.8796,20.9205,46000.0
2015-03-20 14:30:00,25.58,25.59,25.56,25.58,51200.0,20.9205,20.9286,20.9041,20.9205,51200.0
2015-03-20 14:40:00,25.58,25.59,25.56,25.58,61400.0,20.9205,20.9286,20.9041,20.9205,61400.0
2015-03-20 14:50:00,25.57,25.59,25.55,25.58,52000.0,20.9123,20.9286,20.8959,20.9205,52000.0
2015-03-20 15:00:00,25.59,25.61,25.57,25.6,233000.0,20.9286,20.945,20.9123,20.9368,233000.0
2015-03-20 15:10:00,25.59,25.61,25.56,25.56,401600.0,20.9286,20.945,20.9041,20.9041,401600.0
2015-03-20 15:20:00,25.56,25.56,25.5,25.54,259400.0,20.9041,20.9041,20.855,20.8877,259400.0
2015-03-20 15:30:00,25.54,25.55,25.5,25.52,155200.0,20.8877,20.8959,20.855,20.8714,155200.0
2015-03-20 15:40:00,25.52,25.57,25.52,25.57,188600.0,20.8714,20.9123,20.8714,20.9123,188600.0
2015-03-20 15:50:00,25.57,25.57,25.42,25.43,752600.0,20.9123,20.9123,20.7896,20.7978,752600.0
2015-03-23 09:30:00,25.5,25.54,25.46,25.5,142600.0,20.855,20.8877,20.8223,20.855,142600.0
2015-03-23 09:40:00,25.52,25.61,25.52,25.58,42400.0,20.8714,20.945,20.8714,20.9205,42400.0
2015-03-23 09:50:00,25.58,25.61,25.53,25.53,53000.0,20.9205,20.945,20.8796,20.8796,53000.0
2015-03-23 10:00:00,25.53,25.53,25.48,25.51,38400.0,20.8796,20.8796,20.8387,20.8632,38400.0
2015-03-23 10:10:00,25.5,25.56,25.49,25.52,53200.0,20.855,20.9041,20.8468,20.8714,53200.0
2015-03-23 10:20:00,25.52,25.54,25.51,25.53,28800.0,20.8714,20.8877,20.8632,20.8796,28800.0
2015-03-23 10:30:00,25.52,25.52,25.47,25.48,31000.0,20.8714,20.8714,20.8305,20.8387,31000.0
2015-03-23 10:40:00,25.47,25.48,25.43,25.44,33600.0,20.8305,20.8387,20.7978,20.806,33600.0
2015-03-23 10:50:00,25.43,25.45,25.42,25.43,34000.0,20.7978,20.8141,20.7896,20.7978,34000.0
2015-03-23 11:00:00,25.43,25.43,25.39,25.41,35000.0,20.7978,20.7978,20.7651,20.7814,35000.0
2015-03-23 11:10:00,25.4,25.41,25.36,25.36,48000.0,20.7732,20.7814,20.7405,20.7405,48000.0
2015-03-23 11:20:00,25.36,25.38,25.36,25.36,59600.0,20.7405,20.7569,20.7405,20.7405,59600.0
2015-03-23 11:30:00,25.36,25.37,25.32,25.34,68000.0,20.7405,20.7487,20.7078,20.7242,68000.0
2015-03-23 11:40:00,25.34,25.35,25.28,25.3,42800.0,20.7242,20.7323,20.6751,20.6915,42800.0
2015-03-23 11:50:00,25.3,25.31,25.26,25.27,48400.0,20.6915,20.6996,20.6587,20.6669,48400.0
2015-03-23 12:00:00,25.26,25.28,25.24,25.24,33400.0,20.6587,20.6751,20.6424,20.6424,33400.0
2015-03-23 12:10:00,25.24,25.25,25.18,25.19,54400.0,20.6424,20.6506,20.5933,20.6015,54400.0
2015-03-23 12:20:00,25.18,25.28,25.18,25.27,45200.0,20.5933,20.6751,20.5933,20.6669,45200.0
2015-03-23 12:30:00,25.27,25.33,25.26,25.32,50600.0,20.6669,20.716,20.6587,20.7078,50600.0
2015-03-23 12:40:00,25.33,25.35,25.33,25.34,17400.0,20.716,20.7323,20.716,20.7242,17400.0
2015-03-23 12:50:00,25.34,25.35,25.32,25.34,31800.0,20.7242,20.7323,20.7078,20.7242,31800.0
2015-03-23 13:00:00,25.35,25.36,25.34,25.36,33800.0,20.7323,20.7405,20.7242,20.7405,33800.0
2015-03-23 13:10:00,25.36,25.36,25.34,25.34,29200.0,20.7405,20.7405,20.7242,20.7242,29200.0
2015-03-23 13:20:00,25.34,25.4,25.34,25.36,37000.0,20.7242,20.7732,20.7242,20.7405,37000.0
2015-03-23 13:30:00,25.36,25.37,25.34,25.36,28800.0,20.7405,20.7487,20.7242,20.7405,28800.0
2015-03-23 13:40:00,25.36,25.38,25.36,25.36,14400.0,20.7405,20.7569,20.7405,20.7405,14400.0
2015-03-23 13:50:00,25.36,25.36,25.34,25.34,35600.0,20.7405,20.7405,20.7242,20.7242,35600.0
2015-03-23 14:00:00,25.34,25.35,25.32,25.35,38000.0,20.7242,20.7323,20.7078,20.7323,38000.0
2015-03-23 14:10:00,25.35,25.4,25.35,25.38,52800.0,20.7323,20.7732,20.7323,20.7569,52800.0
2015-03-23 14:20:00,25.39,25.39,25.34,25.35,31600.0,20.7651,20.7651,20.7242,20.7323,31600.0
2015-03-23 14:30:00,25.35,25.35,25.28,25.29,54600.0,20.7323,20.7323,20.6751,20.6833,54600.0
2015-03-23 14:40:00,25.29,25.29,25.24,25.25,42600.0,20.6833,20.6833,20.6424,20.6506,42600.0
2015-03-23 14:50:00,25.25,25.27,25.24,25.26,29000.0,20.6506,20.6669,20.6424,20.6587,29000.0
2015-03-23 15:00:00,25.25,25.3,25.25,25.29,43600.0,20.6506,20.6915,20.6506,20.6833,43600.0
2015-03-23 15:10:00,25.29,25.3,25.24,25.26,43000.0,20.6833,20.6915,20.6424,20.6587,43000.0
2015-03-23 15:20:00,25.26,25.28,25.24,25.27,39400.0,20.6587,20.6751,20.6424,20.6669,39400.0
2015-03-23 15:30:00,25.26,25.28,25.25,25.27,54000.0,20.6587,20.6751,20.6506,20.6669,54000.0
2015-03-23 15:40:00,25.27,25.27,25.22,25.23,73200.0,20.6669,20.6669,20.626,20.6342,73200.0
2015-03-23 15:50:00,25.22,25.23,25.18,25.19,252400.0,20.626,20.6342,20.5933,20.6015,252400.0
2015-03-24 09:30:00,25.22,25.36,25.18,25.25,133400.0,20.626,20.7405,20.5933,20.6506,133400.0
2015-03-24 09:40:00,25.24,25.26,25.17,25.24,100000.0,20.6424,20.6587,20.5851,20.6424,100000.0
2015-03-24 09:50:00,25.24,25.26,25.19,25.22,106000.0,20.6424,20.6587,20.6015,20.626,106000.0
2015-03-24 10:00:00,25.23,25.25,25.21,25.23,52400.0,20.6342,20.6506,20.6179,20.6342,52400.0
2015-03-24 10:10:00,25.24,25.25,25.2,25.2,116400.0,20.6424,20.6506,20.6097,20.6097,116400.0
2015-03-24 10:20:00,25.21,25.23,25.13,25.14,70600.0,20.6179,20.6342,20.5524,20.5606,70600.0
2015-03-24 10:30:00,25.14,25.15,25.11,25.12,42800.0,20.5606,20.5688,20.5361,20.5442,42800.0
2015-03-24 10:40:00,25.11,25.14,25.1,25.11,42600.0,20.5361,20.5606,20.5279,20.5361,42600.0
2015-03-24 10:50:00,25.11,25.14,25.1,25.11,40200.0,20.5361,20.5606,20.5279,20.5361,40200.0
2015-03-24 11:00:00,25.11,25.15,25.09,25.14,57200.0,20.5361,20.5688,20.5197,20.5606,57200.0
2015-03-24 11:10:00,25.14,25.17,25.13,25.17,30400.0,20.5606,20.5851,20.5524,20.5851,30400.0
2015-03-24 11:20:00,25.16,25.19,25.16,25.17,50400.0,20.577,20.6015,20.577,20.5851,50400.0
2015-03-24 11:30:00,25.17,25.17,25.15,25.17,21200.0,20.5851,20.5851,20.5688,20.5851,21200.0
2015-03-24 11:40:00,25.17,25.17,25.13,25.15,39000.0,20.5851,20.5851,20.5524,20.5688,39000.0
2015-03-24 11:50:00,25.15,25.17,25.13,25.13,35000.0,20.5688,20.5851,20.5524,20.5524,35000.0
2015-03-24 12:00:00,25.13,25.13,25.1,25.11,36400.0,20.5524,20.5524,20.5279,20.5361,36400.0
2015-03-24 12:10:00,25.11,25.11,25.08,25.09,32400.0,20.5361,20.5361,20.5115,20.5197,32400.0
2015-03-24 12:20:00,25.09,25.09,25.04,25.05,37600.0,20.5197,20.5197,20.4788,20.487,37600.0
2015-03-24 12:30:00,25.05,25.08,25.03,25.07,43000.0,20.487,20.5115,20.4706,20.5034,43000.0
2015-03-24 12:40:00,25.07,25.09,25.06,25.06,33800.0,20.5034,20.5197,20.4952,20.4952,33800.0
2015-03-24 12:50:00,25.06,25.1,25.05,25.06,49800.0,20.4952,20.5279,20.487,20.4952,49800.0
2015-03-24 13:00:00,25.07,25.1,25.05,25.09,35600.0,20.5034,20.5279,20.487,20.5197,35600.0
2015-03-24 13:10:00,25.1,25.13,25.08,25.11,44000.0,20.5279,20.5524,20.5115,20.5361,44000.0
2015-03-24 13:20:00,25.11,25.11,25.05,25.07,86400.0,20.5361,20.5361,20.487,20.5034,86400.0
2015-03-24 13:30:00,25.07,25.07,25.03,25.04,69400.0,20.5034,20.5034,20.4706,20.4788,69400.0
2015-03-24 13:40:00,25.04,25.05,25.0,25.02,66000.0,20.4788,20.487,20.4461,20.4625,66000.0
2015-03-24 13:50:00,25.03,25.04,25.01,25.03,63200.0,20.4706,20.4788,20.4543,20.4706,63200.0
2015-03-24 14:00:00,25.03,25.04,25.0,25.03,80600.0,20.4706,20.4788,20.4461,20.4706,80600.0
2015-03-24 14:10:00,25.04,25.05,24.98,24.99,79200.0,20.4788,20.487,20.4297,20.4379,79200.0
2015-03-24 14:20:00,24.98,24.99,24.93,24.93,118800.0,20.4297,20.4379,20.3889,20.3889,118800.0
2015-03-24 14:30:00,24.93,24.95,24.92,24.94,50000.0,20.3889,20.4052,20.3807,20.397,50000.0
2015-03-24 14:40:00,24.94,24.95,24.93,24.95,45400.0,20.397,20.4052,20.3889,20.4052,45400.0
2015-03-24 14:50:00,24.95,24.95,24.93,24.93,71000.0,20.4052,20.4052,20.3889,20.3889,71000.0
2015-03-24 15:00:00,24.93,24.95,24.92,24.95,92600.0,20.3889,20.4052,20.3807,20.4052,92600.0
2015-03-24 15:10:00,24.95,24.95,24.93,24.93,62400.0,20.4052,20.4052,20.3889,20.3889,62400.0
2015-03-24 15:20:00,24.93,24.93,24.87,24.88,65000.0,20.3889,20.3889,20.3398,20.348,65000.0
2015-03-24 15:30:00,24.89,24.91,24.88,24.9,81400.0,20.3561,20.3725,20.348,20.3643,81400.0
2015-03-24 15:40:00,24.9,24.91,24.83,24.84,148400.0,20.3643,20.3725,20.3071,20.3152,148400.0
2015-03-24 15:50:00,24.84,24.85,24.8,24.81,267400.0,20.3152,20.3234,20.2825,20.2907,267400.0
2015-03-25 09:30:00,24.82,24.92,24.78,24.82,105200.0,20.2989,20.3807,20.2662,20.2989,105200.0
2015-03-25 09:40:00,24.81,24.83,24.77,24.78,108400.0,20.2907,20.3071,20.258,20.2662,108400.0
2015-03-25 09:50:00,24.76,24.79,24.66,24.68,75200.0,20.2498,20.2744,20.168,20.1844,75200.0
2015-03-25 10:00:00,24.68,24.75,24.65,24.72,40600.0,20.1844,20.2416,20.1599,20.2171,40600.0
2015-03-25 10:10:00,24.73,24.76,24.7,24.74,33800.0,20.2253,20.2498,20.2007,20.2335,33800.0
2015-03-25 10:20:00,24.73,24.77,24.66,24.68,62000.0,20.2253,20.258,20.168,20.1844,62000.0
2015-03-25 10:30:00,24.67,24.68,24.61,24.63,60200.0,20.1762,20.1844,20.1271,20.1435,60200.0
2015-03-25 10:40:00,24.63,24.63,24.56,24.58,59800.0,20.1435,20.1435,20.0863,20.1026,59800.0
2015-03-25 10:50:00,24.58,24.61,24.58,24.61,26200.0,20.1026,20.1271,20.1026,20.1271,26200.0
2015-03-25 11:00:00,24.61,24.66,24.61,24.61,48800.0,20.1271,20.168,20.1271,20.1271,48800.0
2015-03-25 11:10:00,24.6,24.6,24.52,24.54,81600.0,20.119,20.119,20.0535,20.0699,81600.0
2015-03-25 11:20:00,24.54,24.54,24.41,24.41,53200.0,20.0699,20.0699,19.9636,19.9636,53200.0
2015-03-25 11:30:00,24.41,24.41,24.2,24.25,186400.0,19.9636,19.9636,19.7918,19.8327,186400.0
2015-03-25 11:40:00,24.25,24.26,24.2,24.22,65800.0,19.8327,19.8409,19.7918,19.8082,65800.0
2015-03-25 11:50:00,24.21,24.25,24.17,24.2,51200.0,19.8,19.8327,19.7673,19.7918,51200.0
2015-03-25 12:00:00,24.2,24.24,24.17,24.23,97400.0,19.7918,19.8245,19.7673,19.8164,97400.0
2015-03-25 12:10:00,24.23,24.27,24.22,24.23,56400.0,19.8164,19.8491,19.8082,19.8164,56400.0
2015-03-25 12:20:00,24.23,24.25,24.15,24.25,71800.0,19.8164,19.8327,19.7509,19.8327,71800.0
2015-03-25 12:30:00,24.24,24.27,24.21,24.26,54600.0,19.8245,19.8491,19.8,19.8409,54600.0
2015-03-25 12:40:00,24.25,24.27,24.18,24.2,35600.0,19.8327,19.8491,19.7755,19.7918,35600.0
2015-03-25 12:50:00,24.2,24.25,24.2,24.22,44600.0,19.7918,19.8327,19.7918,19.8082,44600.0
2015-03-25 13:00:00,24.22,24.23,24.16,24.16,147600.0,19.8082,19.8164,19.7591,19.7591,147600.0
2015-03-25 13:10:00,24.16,24.16,24.03,24.05,158400.0,19.7591,19.7591,19.6528,19.6692,158400.0
2015-03-25 13:20:00,24.05,24.1,24.04,24.1,161000.0,19.6692,19.71,19.661,19.71,161000.0
2015-03-25 13:30:00,24.1,24.11,24.03,24.08,126800.0,19.71,19.7182,19.6528,19.6937,126800.0
2015-03-25 13:40:00,24.08,24.15,24.07,24.11,190000.0,19.6937,19.7509,19.6855,19.7182,190000.0
2015-03-25 13:50:00,24.11,24.14,24.09,24.11,67800.0,19.7182,19.7428,19.7019,19.7182,67800.0
2015-03-25 14:00:00,24.11,24.11,24.04,24.05,93000.0,19.7182,19.7182,19.661,19.6692,93000.0
2015-03-25 14:10:00,24.05,24.15,24.05,24.14,129000.0,19.6692,19.7509,19.6692,19.7428,129000.0
2015-03-25 14:20:00,24.14,24.23,24.14,24.23,121400.0,19.7428,19.8164,19.7428,19.8164,121400.0
2015-03-25 14:30:00,24.22,24.23,24.2,24.21,85200.0,19.8082,19.8164,19.7918,19.8,85200.0
2015-03-25 14:40:00,24.2,24.24,24.19,24.24,98200.0,19.7918,19.8245,19.7836,19.8245,98200.0
2015-03-25 14:50:00,24.24,24.28,24.21,24.21,63400.0,19.8245,19.8573,19.8,19.8,63400.0
2015-03-25 15:00:00,24.22,24.22,24.12,24.12,85400.0,19.8082,19.8082,19.7264,19.7264,85400.0
2015-03-25 15:10:00,24.13,24.16,24.11,24.13,74600.0,19.7346,19.7591,19.7182,19.7346,74600.0
2015-03-25 15:20:00,24.13,24.13,24.08,24.1,98600.0,19.7346,19.7346,19.6937,19.71,98600.0
2015-03-25 15:30:00,24.1,24.13,24.08,24.11,108600.0,19.71,19.7346,19.6937,19.7182,108600.0
2015-03-25 15:40:00,24.11,24.12,24.05,24.07,143000.0,19.7182,19.7264,19.6692,19.6855,143000.0
2015-03-25 15:50:00,24.07,24.09,24.04,24.04,374800.0,19.6855,19.7019,19.661,19.661,374800.0
2015-03-26 09:30:00,23.83,23.88,23.45,23.85,220800.0,19.4892,19.5301,19.1784,19.5056,220800.0
2015-03-26 09:40:00,23.84,23.97,23.81,23.97,201000.0,19.4974,19.6037,19.4729,19.6037,201000.0
2015-03-26 09:50:00,23.95,24.02,23.72,23.75,112800.0,19.5874,19.6446,19.3993,19.4238,112800.0
2015-03-26 10:00:00,23.75,23.8,23.59,23.63,140200.0,19.4238,19.4647,19.2929,19.3257,140200.0
2015-03-26 10:10:00,23.62,23.71,23.61,23.71,108600.0,19.3175,19.3911,19.3093,19.3911,108600.0
2015-03-26 10:20:00,23.73,23.81,23.72,23.77,66400.0,19.4074,19.4729,19.3993,19.4402,66400.0
2015-03-26 10:30:00,23.78,23.9,23.74,23.85,74600.0,19.4483,19.5465,19.4156,19.5056,74600.0
2015-03-26 10:40:00,23.83,23.92,23.83,23.88,65000.0,19.4892,19.5628,19.4892,19.5301,65000.0
2015-03-26 10:50:00,23.88,23.98,23.83,23.98,295400.0,19.5301,19.6119,19.4892,19.6119,295400.0
2015-03-26 11:00:00,23.97,24.0,23.94,23.98,192000.0,19.6037,19.6283,19.5792,19.6119,192000.0
2015-03-26 11:10:00,23.99,24.0,23.9,23.93,90800.0,19.6201,19.6283,19.5465,19.571,90800.0
2015-03-26 11:20:00,23.93,23.98,23.9,23.92,59400.0,19.571,19.6119,19.5465,19.5628,59400.0
2015-03-26 11:30:00,23.92,24.03,23.91,24.01,85600.0,19.5628,19.6528,19.5547,19.6364,85600.0
2015-03-26 11:40:00,24.03,24.08,24.0,24.0,37000.0,19.6528,19.6937,19.6283,19.6283,37000.0
2015-03-26 11:50:00,24.0,24.15,24.0,24.15,119600.0,19.6283,19.7509,19.6283,19.7509,119600.0
2015-03-26 12:00:00,24.16,24.18,24.12,24.14,79000.0,19.7591,19.7755,19.7264,19.7428,79000.0
2015-03-26 12:10:00,24.14,24.17,24.11,24.15,26800.0,19.7428,19.7673,19.7182,19.7509,26800.0
2015-03-26 12:20:00,24.16,24.16,24.09,24.1,22600.0,19.7591,19.7591,19.7019,19.71,22600.0
2015-03-26 12:30:00,24.09,24.11,24.01,24.02,66600.0,19.7019,19.7182,19.6364,19.6446,66600.0
2015-03-26 12:40:00,24.02,24.1,24.0,24.1,56800.0,19.6446,19.71,19.6283,19.71,56800.0
2015-03-26 12:50:00,24.1,24.16,24.1,24.15,17400.0,19.71,19.7591,19.71,19.7509,17400.0
2015-03-26 13:00:00,24.16,24.16,24.1,24.12,25600.0,19.7591,19.7591,19.71,19.7264,25600.0
2015-03-26 13:10:00,24.13,24.14,24.0,24.03,47200.0,19.7346,19.7428,19.6283,19.6528,47200.0
2015-03-26 13:20:00,24.05,24.11,24.02,24.11,44800.0,19.6692,19.7182,19.6446,19.7182,44800.0
2015-03-26 13:30:00,24.12,24.16,24.1,24.13,33400.0,19.7264,19.7591,19.71,19.7346,33400.0
2015-03-26 13:40:00,24.13,24.21,24.13,24.2,41200.0,19.7346,19.8,19.7346,19.7918,41200.0
2015-03-26 13:50:00,24.2,24.22,24.16,24.16,49600.0,19.7918,19.8082,19.7591,19.7591,49600.0
2015-03-26 14:00:00,24.16,24.19,24.14,24.15,59400.0,19.7591,19.7836,19.7428,19.7509,59400.0
2015-03-26 14:10:00,24.15,24.21,24.14,24.19,56200.0,19.7509,19.8,19.7428,19.7836,56200.0
2015-03-26 14:20:00,24.2,24.2,24.15,24.15,92000.0,19.7918,19.7918,19.7509,19.7509,92000.0
2015-03-26 14:30:00,24.16,24.22,24.15,24.21,35200.0,19.7591,19.8082,19.7509,19.8,35200.0
2015-03-26 14:40:00,24.2,24.23,24.14,24.14,53200.0,19.7918,19.8164,19.7428,19.7428,53200.0
2015-03-26 14:50:00,24.14,24.16,24.11,24.11,98600.0,19.7428,19.7591,19.7182,19.7182,98600.0
2015-03-26 15:00:00,24.11,24.17,24.11,24.15,112200.0,19.7182,19.7673,19.7182,19.7509,112200.0
2015-03-26 15:10:00,24.15,24.15,24.13,24.13,62000.0,19.7509,19.7509,19.7346,19.7346,62000.0
2015-03-26 15:20:00,24.13,24.18,24.13,24.16,59200.0,19.7346,19.7755,19.7346,19.7591,59200.0
2015-03-26 15:30:00,24.16,24.24,24.14,24.18,130600.0,19.7591,19.8245,19.7428,19.7755,130600.0
2015-03-26 15:40:00,24.18,24.19,24.15,24.17,117800.0,19.7755,19.7836,19.7509,19.7673,117800.0
2015-03-26 15:50:00,24.17,24.18,24.1,24.1,279600.0,19.7673,19.7755,19.71,19.71,279600.0
2015-03-27 09:30:00,24.05,24.23,24.04,24.15,70200.0,19.6692,19.8164,19.661,19.7509,70200.0
2015-03-27 09:40:00,24.14,24.17,24.05,24.08,53600.0,19.7428,19.7673,19.6692,19.6937,53600.0
2015-03-27 09:50:00,24.11,24.18,24.11,24.16,50600.0,19.7182,19.7755,19.7182,19.7591,50600.0
2015-03-27 10:00:00,24.15,24.27,24.15,24.2,55000.0,19.7509,19.8491,19.7509,19.7918,55000.0
2015-03-27 10:10:00,24.18,24.18,23.98,24.03,56800.0,19.7755,19.7755,19.6119,19.6528,56800.0
2015-03-27 10:20:00,24.02,24.11,24.02,24.09,30200.0,19.6446,19.7182,19.6446,19.7019,30200.0
2015-03-27 10:30:00,24.08,24.11,23.97,24.1,32800.0,19.6937,19.7182,19.6037,19.71,32800.0
2015-03-27 10:40:00,24.1,24.1,24.02,24.07,38400.0,19.71,19.71,19.6446,19.6855,38400.0
2015-03-27 10:50:00,24.06,24.11,24.05,24.11,17600.0,19.6773,19.7182,19.6692,19.7182,17600.0
2015-03-27 11:00:00,24.11,24.11,24.07,24.09,22800.0,19.7182,19.7182,19.6855,19.7019,22800.0
2015-03-27 11:10:00,24.09,24.15,24.08,24.13,56200.0,19.7019,19.7509,19.6937,19.7346,56200.0
2015-03-27 11:20:00,24.13,24.18,24.08,24.08,96000.0,19.7346,19.7755,19.6937,19.6937,96000.0
2015-03-27 11:30:00,24.08,24.12,24.07,24.12,41200.0,19.6937,19.7264,19.6855,19.7264,41200.0
2015-03-27 11:40:00,24.12,24.18,24.11,24.17,76600.0,19.7264,19.7755,19.7182,19.7673,76600.0
2015-03-27 11:50:00,24.17,24.17,24.1,24.12,89200.0,19.7673,19.7673,19.71,19.7264,89200.0
2015-03-27 12:00:00,24.13,24.17,24.11,24.17,21600.0,19.7346,19.7673,19.7182,19.7673,21600.0
2015-03-27 12:10:00,24.17,24.18,24.1,24.1,21200.0,19.7673,19.7755,19.71,19.71,21200.0
2015-03-27 12:20:00,24.1,24.14,24.1,24.11,19600.0,19.71,19.7428,19.71,19.7182,19600.0
2015-03-27 12:30:00,24.1,24.16,24.1,24.13,27200.0,19.71,19.7591,19.71,19.7346,27200.0
2015-03-27 12:40:00,24.14,24.18,24.12,24.15,22200.0,19.7428,19.7755,19.7264,19.7509,22200.0
2015-03-27 12:50:00,24.14,24.17,24.14,24.17,17600.0,19.7428,19.7673,19.7428,19.7673,17600.0
2015-03-27 13:00:00,24.18,24.2,24.16,24.2,60200.0,19.7755,19.7918,19.7591,19.7918,60200.0
2015-03-27 13:10:00,24.2,24.2,24.15,24.16,69400.0,19.7918,19.7918,19.7509,19.7591,69400.0
2015-03-27 13:20:00,24.16,24.2,24.15,24.18,24400.0,19.7591,19.7918,19.7509,19.7755,24400.0
2015-03-27 13:30:00,24.18,24.22,24.17,24.17,26400.0,19.7755,19.8082,19.7673,19.7673,26400.0
2015-03-27 13:40:00,24.17,24.17,24.13,24.14,21800.0,19.7673,19.7673,19.7346,19.7428,21800.0
2015-03-27 13:50:00,24.14,24.18,24.11,24.16,88800.0,19.7428,19.7755,19.7182,19.7591,88800.0
2015-03-27 14:00:00,24.17,24.2,24.15,24.18,22800.0,19.7673,19.7918,19.7509,19.7755,22800.0
2015-03-27 14:10:00,24.19,24.21,24.15,24.15,53800.0,19.7836,19.8,19.7509,19.7509,53800.0
2015-03-27 14:20:00,24.15,24.17,24.14,24.15,48000.0,19.7509,19.7673,19.7428,19.7509,48000.0
2015-03-27 14:30:00,24.15,24.15,24.13,24.13,26400.0,19.7509,19.7509,19.7346,19.7346,26400.0
2015-03-27 14:40:00,24.12,24.16,24.12,24.15,27200.0,19.7264,19.7591,19.7264,19.7509,27200.0
2015-03-27 14:50:00,24.15,24.16,24.14,24.15,34800.0,19.7509,19.7591,19.7428,19.7509,34800.0
2015-03-27 15:00:00,24.16,24.18,24.15,24.15,134600.0,19.7591,19.7755,19.7509,19.7509,134600.0
2015-03-27 15:10:00,24.15,24.16,24.13,24.14,24200.0,19.7509,19.7591,19.7346,19.7428,24200.0
2015-03-27 15:20:00,24.13,24.17,24.13,24.14,37400.0,19.7346,19.7673,19.7346,19.7428,37400.0
2015-03-27 15:30:00,24.13,24.65,24.13,24.63,432200.0,19.7346,20.1599,19.7346,20.1435,432200.0
2015-03-27 15:40:00,24.63,24.75,24.59,24.66,307600.0,20.1435,20.2416,20.1108,20.168,307600.0
2015-03-27 15:50:00,24.65,24.69,24.6,24.61,490600.0,20.1599,20.1926,20.119,20.1271,490600.0
2015-03-30 09:30:00,24.66,24.85,24.59,24.85,145800.0,20.168,20.3234,20.1108,20.3234,145800.0
2015-03-30 09:40:00,24.85,24.95,24.83,24.91,147400.0,20.3234,20.4052,20.3071,20.3725,147400.0
2015-03-30 09:50:00,24.92,24.96,24.83,24.96,214800.0,20.3807,20.4134,20.3071,20.4134,214800.0
2015-03-30 10:00:00,24.97,25.04,24.83,24.85,125400.0,20.4216,20.4788,20.3071,20.3234,125400.0
2015-03-30 10:10:00,24.84,24.92,24.79,24.79,64400.0,20.3152,20.3807,20.2744,20.2744,64400.0
2015-03-30 10:20:00,24.79,24.85,24.71,24.85,96400.0,20.2744,20.3234,20.2089,20.3234,96400.0
2015-03-30 10:30:00,24.84,24.91,24.82,24.86,60400.0,20.3152,20.3725,20.2989,20.3316,60400.0
2015-03-30 10:40:00,24.86,24.86,24.8,24.84,51200.0,20.3316,20.3316,20.2825,20.3152,51200.0
2015-03-30 10:50:00,24.84,24.9,24.82,24.88,43800.0,20.3152,20.3643,20.2989,20.348,43800.0
2015-03-30 11:00:00,24.89,24.9,24.83,24.88,40000.0,20.3561,20.3643,20.3071,20.348,40000.0
2015-03-30 11:10:00,24.88,25.07,24.82,24.99,85800.0,20.348,20.5034,20.2989,20.4379,85800.0
2015-03-30 11:20:00,24.99,25.02,24.95,24.96,96800.0,20.4379,20.4625,20.4052,20.4134,96800.0
2015-03-30 11:30:00,24.96,25.02,24.93,25.0,76400.0,20.4134,20.4625,20.3889,20.4461,76400.0
2015-03-30 11:40:00,25.0,25.0,24.93,24.97,39800.0,20.4461,20.4461,20.3889,20.4216,39800.0
2015-03-30 11:50:00,24.96,24.96,24.86,24.94,27200.0,20.4134,20.4134,20.3316,20.397,27200.0
2015-03-30 12:00:00,24.96,24.99,24.91,24.93,29600.0,20.4134,20.4379,20.3725,20.3889,29600.0
2015-03-30 12:10:00,24.93,24.97,24.92,24.93,36600.0,20.3889,20.4216,20.3807,20.3889,36600.0
2015-03-30 12:20:00,24.93,24.96,24.9,24.93,24400.0,20.3889,20.4134,20.3643,20.3889,24400.0
2015-03-30 12:30:00,24.93,24.97,24.91,24.96,30800.0,20.3889,20.4216,20.3725,20.4134,30800.0
2015-03-30 12:40:00,24.96,24.97,24.88,24.9,43200.0,20.4134,20.4216,20.348,20.3643,43200.0
2015-03-30 12:50:00,24.9,24.92,24.88,24.9,17200.0,20.3643,20.3807,20.348,20.3643,17200.0
2015-03-30 13:00:00,24.9,24.95,24.9,24.95,34000.0,20.3643,20.4052,20.3643,20.4052,34000.0
2015-03-30 13:10:00,24.95,24.99,24.95,24.97,50400.0,20.4052,20.4379,20.4052,20.4216,50400.0
2015-03-30 13:20:00,24.97,24.98,24.95,24.95,39200.0,20.4216,20.4297,20.4052,20.4052,39200.0
2015-03-30 13:30:00,24.94,24.97,24.93,24.95,24800.0,20.397,20.4216,20.3889,20.4052,24800.0
2015-03-30 13:40:00,24.95,24.99,24.93,24.93,19600.0,20.4052,20.4379,20.3889,20.3889,19600.0
2015-03-30 13:50:00,24.93,25.09,24.76,24.93,251600.0,20.3889,20.5197,20.2498,20.3889,251600.0
2015-03-30 14:00:00,24.94,24.98,24.92,24.94,39400.0,20.397,20.4297,20.3807,20.397,39400.0
2015-03-30 14:10:00,24.94,24.98,24.89,24.93,34200.0,20.397,20.4297,20.3561,20.3889,34200.0
2015-03-30 14:20:00,24.93,24.95,24.91,24.93,30000.0,20.3889,20.4052,20.3725,20.3889,30000.0
2015-03-30 14:30:00,24.93,24.96,24.89,24.92,42400.0,20.3889,20.4134,20.3561,20.3807,42400.0
2015-03-30 14:40:00,24.91,24.93,24.86,24.92,35200.0,20.3725,20.3889,20.3316,20.3807,35200.0
2015-03-30 14:50:00,24.93,24.98,24.93,24.96,32400.0,20.3889,20.4297,20.3889,20.4134,32400.0
2015-03-30 15:00:00,24.97,25.0,24.97,24.99,52000.0,20.4216,20.4461,20.4216,20.4379,52000.0
2015-03-30 15:10:00,24.99,25.01,24.92,24.99,87800.0,20.4379,20.4543,20.3807,20.4379,87800.0
2015-03-30 15:20:00,24.99,25.0,24.95,24.96,63000.0,20.4379,20.4461,20.4052,20.4134,63000.0
2015-03-30 15:30:00,24.97,24.99,24.95,24.96,86800.0,20.4216,20.4379,20.4052,20.4134,86800.0
2015-03-30 15:40:00,24.96,24.98,24.95,24.96,136600.0,20.4134,20.4297,20.4052,20.4134,136600.0
2015-03-30 15:50:00,24.95,24.96,24.92,24.95,227000.0,20.4052,20.4134,20.3807,20.4052,227000.0
2015-03-31 09:30:00,24.83,24.86,24.75,24.81,50200.0,20.3071,20.3316,20.2416,20.2907,50200.0
2015-03-31 09:40:00,24.82,24.86,24.74,24.74,17800.0,20.2989,20.3316,20.2335,20.2335,17800.0
2015-03-31 09:50:00,24.76,24.76,24.62,24.63,51200.0,20.2498,20.2498,20.1353,20.1435,51200.0
2015-03-31 10:00:00,24.63,24.69,24.61,24.66,63000.0,20.1435,20.1926,20.1271,20.168,63000.0
2015-03-31 10:10:00,24.67,24.7,24.58,24.59,67000.0,20.1762,20.2007,20.1026,20.1108,67000.0
2015-03-31 10:20:00,24.58,24.59,24.5,24.51,140800.0,20.1026,20.1108,20.0372,20.0454,140800.0
2015-03-31 10:30:00,24.52,24.55,24.45,24.45,126000.0,20.0535,20.0781,19.9963,19.9963,126000.0
2015-03-31 10:40:00,24.44,24.5,24.42,24.49,184200.0,19.9881,20.0372,19.9718,20.029,184200.0
2015-03-31 10:50:00,24.49,24.5,24.46,24.5,41400.0,20.029,20.0372,20.0045,20.0372,41400.0
2015-03-31 11:00:00,24.51,24.58,24.5,24.56,36000.0,20.0454,20.1026,20.0372,20.0863,36000.0
2015-03-31 11:10:00,24.57,24.57,24.52,24.53,116600.0,20.0944,20.0944,20.0535,20.0617,116600.0
2015-03-31 11:20:00,24.53,24.54,24.5,24.53,67400.0,20.0617,20.0699,20.0372,20.0617,67400.0
2015-03-31 11:30:00,24.52,24.53,24.48,24.49,87200.0,20.0535,20.0617,20.0208,20.029,87200.0
2015-03-31 11:40:00,24.48,24.49,24.47,24.48,25600.0,20.0208,20.029,20.0126,20.0208,25600.0
2015-03-31 11:50:00,24.48,24.5,24.47,24.48,35800.0,20.0208,20.0372,20.0126,20.0208,35800.0
2015-03-31 12:00:00,24.48,24.48,24.42,24.44,83200.0,20.0208,20.0208,19.9718,19.9881,83200.0
2015-03-31 12:10:00,24.43,24.47,24.43,24.46,19200.0,19.9799,20.0126,19.9799,20.0045,19200.0
2015-03-31 12:20:00,24.45,24.46,24.43,24.46,51000.0,19.9963,20.0045,19.9799,20.0045,51000.0
2015-03-31 12:30:00,24.46,24.49,24.43,24.43,123000.0,20.0045,20.029,19.9799,19.9799,123000.0
2015-03-31 12:40:00,24.43,24.45,24.43,24.44,52000.0,19.9799,19.9963,19.9799,19.9881,52000.0
2015-03-31 12:50:00,24.45,24.48,24.43,24.48,28800.0,19.9963,20.0208,19.9799,20.0208,28800.0
2015-03-31 13:00:00,24.48,24.5,24.47,24.48,59000.0,20.0208,20.0372,20.0126,20.0208,59000.0
2015-03-31 13:10:00,24.48,24.54,24.48,24.53,23400.0,20.0208,20.0699,20.0208,20.0617,23400.0
2015-03-31 13:20:00,24.53,24.54,24.49,24.49,29400.0,20.0617,20.0699,20.029,20.029,29400.0
2015-03-31 13:30:00,24.49,24.52,24.48,24.5,56200.0,20.029,20.0535,20.0208,20.0372,56200.0
2015-03-31 13:40:00,24.5,24.51,24.44,24.48,85600.0,20.0372,20.0454,19.9881,20.0208,85600.0
2015-03-31 13:50:00,24.48,24.49,24.45,24.46,23200.0,20.0208,20.029,19.9963,20.0045,23200.0
2015-03-31 14:00:00,24.46,24.5,24.46,24.49,35400.0,20.0045,20.0372,20.0045,20.029,35400.0
2015-03-31 14:10:00,24.49,24.54,24.49,24.53,53400.0,20.029,20.0699,20.029,20.0617,53400.0
2015-03-31 14:20:00,24.53,24.58,24.5,24.57,94200.0,20.0617,20.1026,20.0372,20.0944,94200.0
2015-03-31 14:30:00,24.57,24.57,24.53,24.55,69800.0,20.0944,20.0944,20.0617,20.0781,69800.0
2015-03-31 14:40:00,24.55,24.59,24.51,24.58,65200.0,20.0781,20.1108,20.0454,20.1026,65200.0
2015-03-31 14:50:00,24.59,24.64,24.57,24.62,74000.0,20.1108,20.1517,20.0944,20.1353,74000.0
2015-03-31 15:00:00,24.63,24.63,24.53,24.53,59600.0,20.1435,20.1435,20.0617,20.0617,59600.0
2015-03-31 15:10:00,24.54,24.55,24.43,24.45,62800.0,20.0699,20.0781,19.9799,19.9963,62800.0
2015-03-31 15:20:00,24.44,24.47,24.43,24.47,48800.0,19.9881,20.0126,19.9799,20.0126,48800.0
2015-03-31 15:30:00,24.47,24.51,24.42,24.49,157400.0,20.0126,20.0454,19.9718,20.029,157400.0
2015-03-31 15:40:00,24.48,24.53,24.47,24.53,152000.0,20.0208,20.0617,20.0126,20.0617,152000.0
2015-03-31 15:50:00,24.52,24.52,24.45,24.46,282200.0,20.0535,20.0535,19.9963,20.0045,282200.0
2015-04-01 09:30:00,24.4,24.43,24.15,24.18,73800.0,19.9554,19.9799,19.7509,19.7755,73800.0
2015-04-01 09:40:00,24.16,24.18,23.97,23.99,134400.0,19.7591,19.7755,19.6037,19.6201,134400.0
2015-04-01 09:50:00,23.98,24.07,23.93,24.05,86400.0,19.6119,19.6855,19.571,19.6692,86400.0
2015-04-01 10:00:00,24.04,24.17,24.03,24.14,67200.0,19.661,19.7673,19.6528,19.7428,67200.0
2015-04-01 10:10:00,24.14,24.21,24.1,24.18,128000.0,19.7428,19.8,19.71,19.7755,128000.0
2015-04-01 10:20:00,24.18,24.21,24.14,24.15,67600.0,19.7755,19.8,19.7428,19.7509,67600.0
2015-04-01 10:30:00,24.15,24.17,24.11,24.15,59200.0,19.7509,19.7673,19.7182,19.7509,59200.0
2015-04-01 10:40:00,24.15,24.27,24.15,24.25,57200.0,19.7509,19.8491,19.7509,19.8327,57200.0
2015-04-01 10:50:00,24.25,24.31,24.21,24.22,60000.0,19.8327,19.8818,19.8,19.8082,60000.0
2015-04-01 11:00:00,24.22,24.25,24.21,24.24,52000.0,19.8082,19.8327,19.8,19.8245,52000.0
2015-04-01 11:10:00,24.25,24.26,24.21,24.21,28200.0,19.8327,19.8409,19.8,19.8,28200.0
2015-04-01 11:20:00,24.22,24.24,24.13,24.14,34600.0,19.8082,19.8245,19.7346,19.7428,34600.0
2015-04-01 11:30:00,24.14,24.15,24.09,24.12,75200.0,19.7428,19.7509,19.7019,19.7264,75200.0
2015-04-01 11:40:00,24.13,24.2,24.1,24.2,65000.0,19.7346,19.7918,19.71,19.7918,65000.0
2015-04-01 11:50:00,24.2,24.21,24.11,24.12,28800.0,19.7918,19.8,19.7182,19.7264,28800.0
2015-04-01 12:00:00,24.12,24.18,24.11,24.15,50800.0,19.7264,19.7755,19.7182,19.7509,50800.0
2015-04-01 12:10:00,24.15,24.16,24.08,24.14,64600.0,19.7509,19.7591,19.6937,19.7428,64600.0
2015-04-01 12:20:00,24.14,24.17,24.09,24.16,55400.0,19.7428,19.7673,19.7019,19.7591,55400.0
2015-04-01 12:30:00,24.15,24.22,24.13,24.17,168400.0,19.7509,19.8082,19.7346,19.7673,168400.0
2015-04-01 12:40:00,24.17,24.17,24.08,24.12,168800.0,19.7673,19.7673,19.6937,19.7264,168800.0
2015-04-01 12:50:00,24.12,24.13,24.09,24.11,151400.0,19.7264,19.7346,19.7019,19.7182,151400.0
2015-04-01 13:00:00,24.1,24.1,24.06,24.1,25000.0,19.71,19.71,19.6773,19.71,25000.0
2015-04-01 13:10:00,24.1,24.12,24.07,24.08,49800.0,19.71,19.7264,19.6855,19.6937,49800.0
2015-04-01 13:20:00,24.08,24.12,24.06,24.11,55800.0,19.6937,19.7264,19.6773,19.7182,55800.0
2015-04-01 13:30:00,24.1,24.1,24.05,24.05,125600.0,19.71,19.71,19.6692,19.6692,125600.0
2015-04-01 13:40:00,24.05,24.14,24.04,24.14,142600.0,19.6692,19.7428,19.661,19.7428,142600.0
2015-04-01 13:50:00,24.14,24.17,24.11,24.13,32400.0,19.7428,19.7673,19.7182,19.7346,32400.0
2015-04-01 14:00:00,24.13,24.15,24.09,24.14,57600.0,19.7346,19.7509,19.7019,19.7428,57600.0
2015-04-01 14:10:00,24.14,24.14,24.06,24.09,82000.0,19.7428,19.7428,19.6773,19.7019,82000.0
2015-04-01 14:20:00,24.09,24.1,24.06,24.07,269200.0,19.7019,19.71,19.6773,19.6855,269200.0
2015-04-01 14:30:00,24.06,24.08,24.04,24.07,54400.0,19.6773,19.6937,19.661,19.6855,54400.0
2015-04-01 14:40:00,24.08,24.17,24.06,24.17,85400.0,19.6937,19.7673,19.6773,19.7673,85400.0
2015-04-01 14:50:00,24.17,24.18,24.11,24.11,75400.0,19.7673,19.7755,19.7182,19.7182,75400.0
2015-04-01 15:00:00,24.11,24.11,24.04,24.07,87200.0,19.7182,19.7182,19.661,19.6855,87200.0
2015-04-01 15:10:00,24.07,24.11,24.07,24.08,69000.0,19.6855,19.7182,19.6855,19.6937,69000.0
2015-04-01 15:20:00,24.08,24.11,24.08,24.08,83400.0,19.6937,19.7182,19.6937,19.6937,83400.0
2015-04-01 15:30:00,24.08,24.16,24.06,24.1,107200.0,19.6937,19.7591,19.6773,19.71,107200.0
2015-04-01 15:40:00,24.1,24.13,24.06,24.11,139400.0,19.71,19.7346,19.6773,19.7182,139400.0
2015-04-01 15:50:00,24.12,24.18,24.12,24.16,207400.0,19.7264,19.7755,19.7264,19.7591,207400.0
2015-04-02 09:30:00,24.19,24.31,24.03,24.09,90000.0,19.7836,19.8818,19.6528,19.7019,90000.0
2015-04-02 09:40:00,24.11,24.29,24.11,24.27,32200.0,19.7182,19.8654,19.7182,19.8491,32200.0
2015-04-02 09:50:00,24.29,24.35,24.29,24.32,39200.0,19.8654,19.9145,19.8654,19.89,39200.0
2015-04-02 10:00:00,24.31,24.38,24.3,24.33,21400.0,19.8818,19.939,19.8736,19.8981,21400.0
2015-04-02 10:10:00,24.33,24.34,24.29,24.32,20800.0,19.8981,19.9063,19.8654,19.89,20800.0
2015-04-02 10:20:00,24.32,24.33,24.21,24.25,26800.0,19.89,19.8981,19.8,19.8327,26800.0
2015-04-02 10:30:00,24.24,24.25,24.22,24.23,22800.0,19.8245,19.8327,19.8082,19.8164,22800.0
2015-04-02 10:40:00,24.23,24.27,24.2,24.22,30200.0,19.8164,19.8491,19.7918,19.8082,30200.0
2015-04-02 10:50:00,24.21,24.23,24.19,24.23,16600.0,19.8,19.8164,19.7836,19.8164,16600.0
2015-04-02 11:00:00,24.24,24.24,24.19,24.2,91000.0,19.8245,19.8245,19.7836,19.7918,91000.0
2015-04-02 11:10:00,24.2,24.23,24.17,24.2,48400.0,19.7918,19.8164,19.7673,19.7918,48400.0
2015-04-02 11:20:00,24.2,24.23,24.18,24.18,88400.0,19.7918,19.8164,19.7755,19.7755,88400.0
2015-04-02 11:30:00,24.2,24.22,24.19,24.21,28000.0,19.7918,19.8082,19.7836,19.8,28000.0
2015-04-02 11:40:00,24.21,24.22,24.18,24.19,21400.0,19.8,19.8082,19.7755,19.7836,21400.0
2015-04-02 11:50:00,24.21,24.22,24.18,24.19,39200.0,19.8,19.8082,19.7755,19.7836,39200.0
2015-04-02 12:00:00,24.19,24.19,24.14,24.17,28200.0,19.7836,19.7836,19.7428,19.7673,28200.0
2015-04-02 12:10:00,24.18,24.19,24.15,24.17,27800.0,19.7755,19.7836,19.7509,19.7673,27800.0
2015-04-02 12:20:00,24.17,24.19,24.16,24.17,13800.0,19.7673,19.7836,19.7591,19.7673,13800.0
2015-04-02 12:30:00,24.17,24.18,24.15,24.18,8600.0,19.7673,19.7755,19.7509,19.7755,8600.0
2015-04-02 12:40:00,24.18,24.21,24.18,24.18,16000.0,19.7755,19.8,19.7755,19.7755,16000.0
2015-04-02 12:50:00,24.19,24.24,24.19,24.2,22800.0,19.7836,19.8245,19.7836,19.7918,22800.0
2015-04-02 13:00:00,24.2,24.21,24.1,24.11,61200.0,19.7918,19.8,19.71,19.7182,61200.0
2015-04-02 13:10:00,24.13,24.18,24.12,24.18,30200.0,19.7346,19.7755,19.7264,19.7755,30200.0
2015-04-02 13:20:00,24.19,24.2,24.17,24.18,16800.0,19.7836,19.7918,19.7673,19.7755,16800.0
2015-04-02 13:30:00,24.19,24.21,24.17,24.18,14800.0,19.7836,19.8,19.7673,19.7755,14800.0
2015-04-02 13:40:00,24.18,24.19,24.15,24.16,15200.0,19.7755,19.7836,19.7509,19.7591,15200.0
2015-04-02 13:50:00,24.16,24.2,24.16,24.18,21400.0,19.7591,19.7918,19.7591,19.7755,21400.0
2015-04-02 14:00:00,24.19,24.2,24.16,24.17,21200.0,19.7836,19.7918,19.7591,19.7673,21200.0
2015-04-02 14:10:00,24.17,24.18,24.14,24.17,46400.0,19.7673,19.7755,19.7428,19.7673,46400.0
2015-04-02 14:20:00,24.17,24.18,24.13,24.14,37600.0,19.7673,19.7755,19.7346,19.7428,37600.0
2015-04-02 14:30:00,24.14,24.15,24.1,24.1,37200.0,19.7428,19.7509,19.71,19.71,37200.0
2015-04-02 14:40:00,24.1,24.11,24.06,24.08,25200.0,19.71,19.7182,19.6773,19.6937,25200.0
2015-04-02 14:50:00,24.08,24.09,24.07,24.07,20600.0,19.6937,19.7019,19.6855,19.6855,20600.0
2015-04-02 15:00:00,24.07,24.11,24.07,24.1,39200.0,19.6855,19.7182,19.6855,19.71,39200.0
2015-04-02 15:10:00,24.1,24.1,24.07,24.08,36600.0,19.71,19.71,19.6855,19.6937,36600.0
2015-04-02 15:20:00,24.08,24.09,24.07,24.07,39800.0,19.6937,19.7019,19.6855,19.6855,39800.0
2015-04-02 15:30:00,24.07,24.14,24.07,24.13,79800.0,19.6855,19.7428,19.6855,19.7346,79800.0
2015-04-02 15:40:00,24.13,24.16,24.11,24.14,107400.0,19.7346,19.7591,19.7182,19.7428,107400.0
2015-04-02 15:50:00,24.14,24.16,24.09,24.09,197800.0,19.7428,19.7591,19.7019,19.7019,197800.0
2015-04-06 09:30:00,23.93,23.93,23.59,23.85,150800.0,19.571,19.571,19.2929,19.5056,150800.0
2015-04-06 09:40:00,23.89,23.99,23.84,23.99,122400.0,19.5383,19.6201,19.4974,19.6201,122400.0
2015-04-06 09:50:00,23.99,24.05,23.94,23.94,94000.0,19.6201,19.6692,19.5792,19.5792,94000.0
2015-04-06 10:00:00,23.95,24.0,23.92,23.95,56800.0,19.5874,19.6283,19.5628,19.5874,56800.0
2015-04-06 10:10:00,23.96,24.04,23.95,24.04,29200.0,19.5955,19.661,19.5874,19.661,29200.0
2015-04-06 10:20:00,24.06,24.11,23.99,24.11,43000.0,19.6773,19.7182,19.6201,19.7182,43000.0
2015-04-06 10:30:00,24.12,24.18,24.11,24.11,67000.0,19.7264,19.7755,19.7182,19.7182,67000.0
2015-04-06 10:40:00,24.11,24.15,24.07,24.08,27000.0,19.7182,19.7509,19.6855,19.6937,27000.0
2015-04-06 10:50:00,24.08,24.12,24.08,24.11,30400.0,19.6937,19.7264,19.6937,19.7182,30400.0
2015-04-06 11:00:00,24.11,24.13,24.08,24.09,68800.0,19.7182,19.7346,19.6937,19.7019,68800.0
2015-04-06 11:10:00,24.09,24.12,24.07,24.08,49200.0,19.7019,19.7264,19.6855,19.6937,49200.0
2015-04-06 11:20:00,24.07,24.1,24.04,24.1,21600.0,19.6855,19.71,19.661,19.71,21600.0
2015-04-06 11:30:00,24.1,24.11,24.08,24.09,20600.0,19.71,19.7182,19.6937,19.7019,20600.0
2015-04-06 11:40:00,24.09,24.16,24.09,24.13,21200.0,19.7019,19.7591,19.7019,19.7346,21200.0
2015-04-06 11:50:00,24.14,24.14,24.11,24.13,16400.0,19.7428,19.7428,19.7182,19.7346,16400.0
2015-04-06 12:00:00,24.14,24.14,24.11,24.14,28000.0,19.7428,19.7428,19.7182,19.7428,28000.0
2015-04-06 12:10:00,24.14,24.18,24.13,24.18,22400.0,19.7428,19.7755,19.7346,19.7755,22400.0
2015-04-06 12:20:00,24.18,24.21,24.18,24.18,51000.0,19.7755,19.8,19.7755,19.7755,51000.0
2015-04-06 12:30:00,24.18,24.18,24.17,24.18,18800.0,19.7755,19.7755,19.7673,19.7755,18800.0
2015-04-06 12:40:00,24.18,24.19,24.17,24.18,27400.0,19.7755,19.7836,19.7673,19.7755,27400.0
2015-04-06 12:50:00,24.17,24.2,24.17,24.2,25600.0,19.7673,19.7918,19.7673,19.7918,25600.0
2015-04-06 13:00:00,24.21,24.22,24.18,24.18,32400.0,19.8,19.8082,19.7755,19.7755,32400.0
2015-04-06 13:10:00,24.18,24.19,24.16,24.18,20600.0,19.7755,19.7836,19.7591,19.7755,20600.0
2015-04-06 13:20:00,24.18,24.2,24.16,24.18,45200.0,19.7755,19.7918,19.7591,19.7755,45200.0
2015-04-06 13:30:00,24.19,24.22,24.16,24.19,21000.0,19.7836,19.8082,19.7591,19.7836,21000.0
2015-04-06 13:40:00,24.18,24.21,24.17,24.2,16400.0,19.7755,19.8,19.7673,19.7918,16400.0
2015-04-06 13:50:00,24.2,24.21,24.16,24.18,21600.0,19.7918,19.8,19.7591,19.7755,21600.0
2015-04-06 14:00:00,24.18,24.19,24.13,24.13,29800.0,19.7755,19.7836,19.7346,19.7346,29800.0
2015-04-06 14:10:00,24.13,24.17,24.11,24.16,37400.0,19.7346,19.7673,19.7182,19.7591,37400.0
2015-04-06 14:20:00,24.17,24.18,24.16,24.17,18000.0,19.7673,19.7755,19.7591,19.7673,18000.0
2015-04-06 14:30:00,24.18,24.22,24.17,24.22,19800.0,19.7755,19.8082,19.7673,19.8082,19800.0
2015-04-06 14:40:00,24.22,24.23,24.2,24.22,25800.0,19.8082,19.8164,19.7918,19.8082,25800.0
2015-04-06 14:50:00,24.21,24.22,24.19,24.2,22200.0,19.8,19.8082,19.7836,19.7918,22200.0
2015-04-06 15:00:00,24.19,24.23,24.18,24.19,19600.0,19.7836,19.8164,19.7755,19.7836,19600.0
2015-04-06 15:10:00,24.2,24.23,24.18,24.23,34400.0,19.7918,19.8164,19.7755,19.8164,34400.0
2015-04-06 15:20:00,24.23,24.25,24.23,24.24,39600.0,19.8164,19.8327,19.8164,19.8245,39600.0
2015-04-06 15:30:00,24.24,24.25,24.2,24.2,72000.0,19.8245,19.8327,19.7918,19.7918,72000.0
2015-04-06 15:40:00,24.2,24.22,24.18,24.18,68000.0,19.7918,19.8082,19.7755,19.7755,68000.0
2015-04-06 15:50:00,24.18,24.18,24.15,24.16,127200.0,19.7755,19.7755,19.7509,19.7591,127200.0
2015-04-07 09:30:00,24.21,24.4,24.11,24.36,69000.0,19.8,19.9554,19.7182,19.9227,69000.0
2015-04-07 09:40:00,24.34,24.35,24.13,24.2,124200.0,19.9063,19.9145,19.7346,19.7918,124200.0
2015-04-07 09:50:00,24.21,24.31,24.16,24.25,108400.0,19.8,19.8818,19.7591,19.8327,108400.0
2015-04-07 10:00:00,24.25,24.29,24.24,24.28,63400.0,19.8327,19.8654,19.8245,19.8573,63400.0
2015-04-07 10:10:00,24.27,24.38,24.26,24.38,29800.0,19.8491,19.939,19.8409,19.939,29800.0
2015-04-07 10:20:00,24.38,24.46,24.36,24.46,70600.0,19.939,20.0045,19.9227,20.0045,70600.0
2015-04-07 10:30:00,24.46,24.51,24.43,24.51,94400.0,20.0045,20.0454,19.9799,20.0454,94400.0
2015-04-07 10:40:00,24.5,24.53,24.48,24.48,124600.0,20.0372,20.0617,20.0208,20.0208,124600.0
2015-04-07 10:50:00,24.48,24.5,24.47,24.49,74800.0,20.0208,20.0372,20.0126,20.029,74800.0
2015-04-07 11:00:00,24.49,24.5,24.46,24.49,38000.0,20.029,20.0372,20.0045,20.029,38000.0
2015-04-07 11:10:00,24.49,24.5,24.45,24.47,69600.0,20.029,20.0372,19.9963,20.0126,69600.0
2015-04-07 11:20:00,24.47,24.51,24.47,24.5,31400.0,20.0126,20.0454,20.0126,20.0372,31400.0
2015-04-07 11:30:00,24.51,24.54,24.5,24.53,56000.0,20.0454,20.0699,20.0372,20.0617,56000.0
2015-04-07 11:40:00,24.53,24.54,24.52,24.54,27000.0,20.0617,20.0699,20.0535,20.0699,27000.0
2015-04-07 11:50:00,24.53,24.55,24.53,24.55,23000.0,20.0617,20.0781,20.0617,20.0781,23000.0
2015-04-07 12:00:00,24.55,24.57,24.55,24.55,27800.0,20.0781,20.0944,20.0781,20.0781,27800.0
2015-04-07 12:10:00,24.55,24.57,24.54,24.56,88000.0,20.0781,20.0944,20.0699,20.0863,88000.0
2015-04-07 12:20:00,24.55,24.57,24.54,24.55,20000.0,20.0781,20.0944,20.0699,20.0781,20000.0
2015-04-07 12:30:00,24.55,24.57,24.55,24.57,21000.0,20.0781,20.0944,20.0781,20.0944,21000.0
2015-04-07 12:40:00,24.57,24.58,24.56,24.57,49000.0,20.0944,20.1026,20.0863,20.0944,49000.0
2015-04-07 12:50:00,24.57,24.58,24.56,24.57,38400.0,20.0944,20.1026,20.0863,20.0944,38400.0
2015-04-07 13:00:00,24.57,24.58,24.56,24.56,34600.0,20.0944,20.1026,20.0863,20.0863,34600.0
2015-04-07 13:10:00,24.56,24.56,24.54,24.55,33000.0,20.0863,20.0863,20.0699,20.0781,33000.0
2015-04-07 13:20:00,24.54,24.54,24.51,24.52,27200.0,20.0699,20.0699,20.0454,20.0535,27200.0
2015-04-07 13:30:00,24.52,24.52,24.49,24.49,24200.0,20.0535,20.0535,20.029,20.029,24200.0
2015-04-07 13:40:00,24.49,24.5,24.43,24.43,25800.0,20.029,20.0372,19.9799,19.9799,25800.0
2015-04-07 13:50:00,24.43,24.47,24.43,24.46,10800.0,19.9799,20.0126,19.9799,20.0045,10800.0
2015-04-07 14:00:00,24.47,24.49,24.46,24.49,20600.0,20.0126,20.029,20.0045,20.029,20600.0
2015-04-07 14:10:00,24.48,24.5,24.46,24.5,32200.0,20.0208,20.0372,20.0045,20.0372,32200.0
2015-04-07 14:20:00,24.5,24.54,24.5,24.53,115800.0,20.0372,20.0699,20.0372,20.0617,115800.0
2015-04-07 14:30:00,24.53,24.55,24.52,24.53,47000.0,20.0617,20.0781,20.0535,20.0617,47000.0
2015-04-07 14:40:00,24.53,24.53,24.51,24.52,29800.0,20.0617,20.0617,20.0454,20.0535,29800.0
2015-04-07 14:50:00,24.53,24.53,24.49,24.5,29000.0,20.0617,20.0617,20.029,20.0372,29000.0
2015-04-07 15:00:00,24.5,24.53,24.5,24.52,34200.0,20.0372,20.0617,20.0372,20.0535,34200.0
2015-04-07 15:10:00,24.52,24.52,24.5,24.52,56800.0,20.0535,20.0535,20.0372,20.0535,56800.0
2015-04-07 15:20:00,24.52,24.52,24.49,24.5,80800.0,20.0535,20.0535,20.029,20.0372,80800.0
2015-04-07 15:30:00,24.49,24.52,24.48,24.5,236600.0,20.029,20.0535,20.0208,20.0372,236600.0
2015-04-07 15:40:00,24.5,24.52,24.45,24.47,344000.0,20.0372,20.0535,19.9963,20.0126,344000.0
2015-04-07 15:50:00,24.47,24.47,24.46,24.47,375400.0,20.0126,20.0126,20.0045,20.0126,375400.0
2015-04-08 09:30:00,24.36,24.46,24.3,24.33,126600.0,19.9227,20.0045,19.8736,19.8981,126600.0
2015-04-08 09:40:00,24.33,24.34,24.28,24.32,64600.0,19.8981,19.9063,19.8573,19.89,64600.0
2015-04-08 09:50:00,24.33,24.36,24.3,24.32,39200.0,19.8981,19.9227,19.8736,19.89,39200.0
2015-04-08 10:00:00,24.33,24.35,24.25,24.33,42400.0,19.8981,19.9145,19.8327,19.8981,42400.0
2015-04-08 10:10:00,24.32,24.33,24.3,24.32,131000.0,19.89,19.8981,19.8736,19.89,131000.0
2015-04-08 10:20:00,24.32,24.36,24.32,24.36,81200.0,19.89,19.9227,19.89,19.9227,81200.0
2015-04-08 10:30:00,24.36,24.36,24.35,24.35,171200.0,19.9227,19.9227,19.9145,19.9145,171200.0
2015-04-08 10:40:00,24.35,24.35,24.24,24.25,46800.0,19.9145,19.9145,19.8245,19.8327,46800.0
2015-04-08 10:50:00,24.27,24.29,24.25,24.29,18600.0,19.8491,19.8654,19.8327,19.8654,18600.0
2015-04-08 11:00:00,24.26,24.3,24.25,24.28,27000.0,19.8409,19.8736,19.8327,19.8573,27000.0
2015-04-08 11:10:00,24.28,24.33,24.27,24.33,77200.0,19.8573,19.8981,19.8491,19.8981,77200.0
2015-04-08 11:20:00,24.33,24.34,24.32,24.34,89800.0,19.8981,19.9063,19.89,19.9063,89800.0
2015-04-08 11:30:00,24.35,24.38,24.34,24.38,53800.0,19.9145,19.939,19.9063,19.939,53800.0
2015-04-08 11:40:00,24.38,24.39,24.36,24.39,56400.0,19.939,19.9472,19.9227,19.9472,56400.0
2015-04-08 11:50:00,24.39,24.39,24.35,24.36,22600.0,19.9472,19.9472,19.9145,19.9227,22600.0
2015-04-08 12:00:00,24.36,24.36,24.33,24.33,28800.0,19.9227,19.9227,19.8981,19.8981,28800.0
2015-04-08 12:10:00,24.34,24.36,24.33,24.36,31000.0,19.9063,19.9227,19.8981,19.9227,31000.0
2015-04-08 12:20:00,24.36,24.36,24.35,24.36,20800.0,19.9227,19.9227,19.9145,19.9227,20800.0
2015-04-08 12:30:00,24.36,24.36,24.35,24.35,17800.0,19.9227,19.9227,19.9145,19.9145,17800.0
2015-04-08 12:40:00,24.36,24.38,24.35,24.38,25400.0,19.9227,19.939,19.9145,19.939,25400.0
2015-04-08 12:50:00,24.38,24.38,24.35,24.38,14800.0,19.939,19.939,19.9145,19.939,14800.0
2015-04-08 13:00:00,24.38,24.39,24.38,24.38,42000.0,19.939,19.9472,19.939,19.939,42000.0
2015-04-08 13:10:00,24.39,24.42,24.38,24.41,93400.0,19.9472,19.9718,19.939,19.9636,93400.0
2015-04-08 13:20:00,24.4,24.41,24.38,24.39,63000.0,19.9554,19.9636,19.939,19.9472,63000.0
2015-04-08 13:30:00,24.4,24.4,24.38,24.38,23600.0,19.9554,19.9554,19.939,19.939,23600.0
2015-04-08 13:40:00,24.38,24.39,24.37,24.38,36800.0,19.939,19.9472,19.9309,19.939,36800.0
2015-04-08 13:50:00,24.38,24.43,24.38,24.42,83800.0,19.939,19.9799,19.939,19.9718,83800.0
2015-04-08 14:00:00,24.42,24.43,24.33,24.33,204000.0,19.9718,19.9799,19.8981,19.8981,204000.0
2015-04-08 14:10:00,24.33,24.49,24.31,24.48,76200.0,19.8981,20.029,19.8818,20.0208,76200.0
2015-04-08 14:20:00,24.48,24.52,24.45,24.46,33800.0,20.0208,20.0535,19.9963,20.0045,33800.0
2015-04-08 14:30:00,24.46,24.47,24.43,24.45,36000.0,20.0045,20.0126,19.9799,19.9963,36000.0
2015-04-08 14:40:00,24.45,24.47,24.43,24.47,57000.0,19.9963,20.0126,19.9799,20.0126,57000.0
2015-04-08 14:50:00,24.47,24.49,24.43,24.46,175400.0,20.0126,20.029,19.9799,20.0045,175400.0
2015-04-08 15:00:00,24.47,24.5,24.46,24.49,62600.0,20.0126,20.0372,20.0045,20.029,62600.0
2015-04-08 15:10:00,24.5,24.5,24.43,24.44,57000.0,20.0372,20.0372,19.9799,19.9881,57000.0
2015-04-08 15:20:00,24.43,24.43,24.4,24.42,28800.0,19.9799,19.9799,19.9554,19.9718,28800.0
2015-04-08 15:30:00,24.42,24.42,24.38,24.41,59600.0,19.9718,19.9718,19.939,19.9636,59600.0
2015-04-08 15:40:00,24.41,24.46,24.4,24.45,113400.0,19.9636,20.0045,19.9554,19.9963,113400.0
2015-04-08 15:50:00,24.45,24.46,24.4,24.46,350200.0,19.9963,20.0045,19.9554,20.0045,350200.0
2015-04-09 09:30:00,24.36,24.56,24.36,24.54,84000.0,19.9227,20.0863,19.9227,20.0699,84000.0
2015-04-09 09:40:00,24.56,24.59,24.47,24.47,47600.0,20.0863,20.1108,20.0126,20.0126,47600.0
2015-04-09 09:50:00,24.44,24.5,24.39,24.44,19200.0,19.9881,20.0372,19.9472,19.9881,19200.0
2015-04-09 10:00:00,24.43,24.48,24.39,24.42,26400.0,19.9799,20.0208,19.9472,19.9718,26400.0
2015-04-09 10:10:00,24.43,24.5,24.39,24.44,147600.0,19.9799,20.0372,19.9472,19.9881,147600.0
2015-04-09 10:20:00,24.45,24.5,24.42,24.5,55600.0,19.9963,20.0372,19.9718,20.0372,55600.0
2015-04-09 10:30:00,24.52,24.57,24.48,24.49,159400.0,20.0535,20.0944,20.0208,20.029,159400.0
2015-04-09 10:40:00,24.49,24.52,24.49,24.52,76600.0,20.029,20.0535,20.029,20.0535,76600.0
2015-04-09 10:50:00,24.52,24.52,24.46,24.49,28200.0,20.0535,20.0535,20.0045,20.029,28200.0
2015-04-09 11:00:00,24.5,24.5,24.44,24.46,24200.0,20.0372,20.0372,19.9881,20.0045,24200.0
2015-04-09 11:10:00,24.45,24.48,24.4,24.41,31400.0,19.9963,20.0208,19.9554,19.9636,31400.0
2015-04-09 11:20:00,24.41,24.45,24.37,24.45,26600.0,19.9636,19.9963,19.9309,19.9963,26600.0
2015-04-09 11:30:00,24.45,24.47,24.43,24.45,28200.0,19.9963,20.0126,19.9799,19.9963,28200.0
2015-04-09 11:40:00,24.44,24.47,24.42,24.45,25000.0,19.9881,20.0126,19.9718,19.9963,25000.0
2015-04-09 11:50:00,24.45,24.49,24.45,24.49,43800.0,19.9963,20.029,19.9963,20.029,43800.0
2015-04-09 12:00:00,24.49,24.5,24.48,24.49,20200.0,20.029,20.0372,20.0208,20.029,20200.0
2015-04-09 12:10:00,24.49,24.55,24.48,24.54,34400.0,20.029,20.0781,20.0208,20.0699,34400.0
2015-04-09 12:20:00,24.54,24.6,24.53,24.57,25800.0,20.0699,20.119,20.0617,20.0944,25800.0
2015-04-09 12:30:00,24.57,24.59,24.55,24.56,18800.0,20.0944,20.1108,20.0781,20.0863,18800.0
2015-04-09 12:40:00,24.56,24.59,24.55,24.57,23600.0,20.0863,20.1108,20.0781,20.0944,23600.0
2015-04-09 12:50:00,24.57,24.6,24.57,24.59,30000.0,20.0944,20.119,20.0944,20.1108,30000.0
2015-04-09 13:00:00,24.6,24.61,24.57,24.57,56800.0,20.119,20.1271,20.0944,20.0944,56800.0
2015-04-09 13:10:00,24.58,24.6,24.58,24.6,9600.0,20.1026,20.119,20.1026,20.119,9600.0
2015-04-09 13:20:00,24.6,24.66,24.59,24.64,34800.0,20.119,20.168,20.1108,20.1517,34800.0
2015-04-09 13:30:00,24.63,24.63,24.57,24.58,37200.0,20.1435,20.1435,20.0944,20.1026,37200.0
2015-04-09 13:40:00,24.58,24.61,24.57,24.6,41600.0,20.1026,20.1271,20.0944,20.119,41600.0
2015-04-09 13:50:00,24.61,24.62,24.59,24.59,13000.0,20.1271,20.1353,20.1108,20.1108,13000.0
2015-04-09 14:00:00,24.59,24.61,24.57,24.6,18800.0,20.1108,20.1271,20.0944,20.119,18800.0
2015-04-09 14:10:00,24.61,24.61,24.57,24.58,37400.0,20.1271,20.1271,20.0944,20.1026,37400.0
2015-04-09 14:20:00,24.58,24.59,24.56,24.59,23400.0,20.1026,20.1108,20.0863,20.1108,23400.0
2015-04-09 14:30:00,24.59,24.62,24.58,24.62,32200.0,20.1108,20.1353,20.1026,20.1353,32200.0
2015-04-09 14:40:00,24.62,24.63,24.6,24.61,35200.0,20.1353,20.1435,20.119,20.1271,35200.0
2015-04-09 14:50:00,24.61,24.65,24.61,24.64,38000.0,20.1271,20.1599,20.1271,20.1517,38000.0
2015-04-09 15:00:00,24.65,24.68,24.64,24.65,29200.0,20.1599,20.1844,20.1517,20.1599,29200.0
2015-04-09 15:10:00,24.65,24.74,24.64,24.69,61600.0,20.1599,20.2335,20.1517,20.1926,61600.0
2015-04-09 15:20:00,24.7,24.7,24.65,24.68,66000.0,20.2007,20.2007,20.1599,20.1844,66000.0
2015-04-09 15:30:00,24.68,24.68,24.62,24.65,74000.0,20.1844,20.1844,20.1353,20.1599,74000.0
2015-04-09 15:40:00,24.65,24.73,24.65,24.71,215200.0,20.1599,20.2253,20.1599,20.2089,215200.0
2015-04-09 15:50:00,24.71,24.75,24.7,24.7,283200.0,20.2089,20.2416,20.2007,20.2007,283200.0
2015-04-10 09:30:00,24.8,24.86,24.67,24.79,104800.0,20.2825,20.3316,20.1762,20.2744,104800.0
2015-04-10 09:40:00,24.79,24.87,24.74,24.77,36800.0,20.2744,20.3398,20.2335,20.258,36800.0
2015-04-10 09:50:00,24.77,24.85,24.77,24.78,59600.0,20.258,20.3234,20.258,20.2662,59600.0
2015-04-10 10:00:00,24.78,24.87,24.77,24.82,42400.0,20.2662,20.3398,20.258,20.2989,42400.0
2015-04-10 10:10:00,24.82,24.87,24.82,24.86,56200.0,20.2989,20.3398,20.2989,20.3316,56200.0
2015-04-10 10:20:00,24.86,24.91,24.85,24.91,36400.0,20.3316,20.3725,20.3234,20.3725,36400.0
2015-04-10 10:30:00,24.92,24.92,24.88,24.9,82200.0,20.3807,20.3807,20.348,20.3643,82200.0
2015-04-10 10:40:00,24.9,24.95,24.9,24.93,56400.0,20.3643,20.4052,20.3643,20.3889,56400.0
2015-04-10 10:50:00,24.93,24.96,24.9,24.91,41200.0,20.3889,20.4134,20.3643,20.3725,41200.0
2015-04-10 11:00:00,24.91,24.95,24.9,24.95,45800.0,20.3725,20.4052,20.3643,20.4052,45800.0
2015-04-10 11:10:00,24.95,24.95,24.89,24.89,355000.0,20.4052,20.4052,20.3561,20.3561,355000.0
2015-04-10 11:20:00,24.9,24.93,24.9,24.93,33400.0,20.3643,20.3889,20.3643,20.3889,33400.0
2015-04-10 11:30:00,24.93,25.0,24.93,24.99,59800.0,20.3889,20.4461,20.3889,20.4379,59800.0
2015-04-10 11:40:00,24.98,24.99,24.94,24.95,33200.0,20.4297,20.4379,20.397,20.4052,33200.0
2015-04-10 11:50:00,24.95,24.95,24.93,24.94,24600.0,20.4052,20.4052,20.3889,20.397,24600.0
2015-04-10 12:00:00,24.93,24.96,24.93,24.96,30200.0,20.3889,20.4134,20.3889,20.4134,30200.0
2015-04-10 12:10:00,24.96,24.99,24.92,24.93,46200.0,20.4134,20.4379,20.3807,20.3889,46200.0
2015-04-10 12:20:00,24.93,24.96,24.9,24.93,40000.0,20.3889,20.4134,20.3643,20.3889,40000.0
2015-04-10 12:30:00,24.93,24.98,24.9,24.98,45000.0,20.3889,20.4297,20.3643,20.4297,45000.0
2015-04-10 12:40:00,24.98,24.99,24.96,24.99,33400.0,20.4297,20.4379,20.4134,20.4379,33400.0
2015-04-10 12:50:00,24.98,24.98,24.93,24.94,38200.0,20.4297,20.4297,20.3889,20.397,38200.0
2015-04-10 13:00:00,24.95,24.98,24.95,24.98,35200.0,20.4052,20.4297,20.4052,20.4297,35200.0
2015-04-10 13:10:00,24.97,24.98,24.96,24.97,27200.0,20.4216,20.4297,20.4134,20.4216,27200.0
2015-04-10 13:20:00,24.97,24.97,24.91,24.93,27200.0,20.4216,20.4216,20.3725,20.3889,27200.0
2015-04-10 13:30:00,24.93,24.95,24.91,24.94,31600.0,20.3889,20.4052,20.3725,20.397,31600.0
2015-04-10 13:40:00,24.95,25.02,24.95,25.01,52600.0,20.4052,20.4625,20.4052,20.4543,52600.0
2015-04-10 13:50:00,25.02,25.03,25.0,25.03,31000.0,20.4625,20.4706,20.4461,20.4706,31000.0
2015-04-10 14:00:00,25.02,25.04,24.98,25.0,32200.0,20.4625,20.4788,20.4297,20.4461,32200.0
2015-04-10 14:10:00,25.0,25.01,24.97,24.99,51600.0,20.4461,20.4543,20.4216,20.4379,51600.0
2015-04-10 14:20:00,24.98,25.03,24.98,25.02,67000.0,20.4297,20.4706,20.4297,20.4625,67000.0
2015-04-10 14:30:00,25.03,25.03,25.0,25.01,38600.0,20.4706,20.4706,20.4461,20.4543,38600.0
2015-04-10 14:40:00,25.01,25.05,25.0,25.04,101200.0,20.4543,20.487,20.4461,20.4788,101200.0
2015-04-10 14:50:00,25.04,25.04,25.0,25.0,90200.0,20.4788,20.4788,20.4461,20.4461,90200.0
2015-04-10 15:00:00,25.0,25.01,24.99,25.01,49800.0,20.4461,20.4543,20.4379,20.4543,49800.0
2015-04-10 15:10:00,25.01,25.03,24.95,24.97,60600.0,20.4543,20.4706,20.4052,20.4216,60600.0
2015-04-10 15:20:00,24.96,25.0,24.95,25.0,68600.0,20.4134,20.4461,20.4052,20.4461,68600.0
2015-04-10 15:30:00,25.0,25.03,25.0,25.02,89800.0,20.4461,20.4706,20.4461,20.4625,89800.0
2015-04-10 15:40:00,25.02,25.06,25.01,25.04,92200.0,20.4625,20.4952,20.4543,20.4788,92200.0
2015-04-10 15:50:00,25.0,25.04,24.97,25.0,625600.0,20.4461,20.4788,20.4216,20.4461,625600.0
2015-04-13 09:30:00,25.02,25.05,24.88,25.05,81800.0,20.4625,20.487,20.348,20.487,81800.0
2015-04-13 09:40:00,25.03,25.06,25.0,25.02,35000.0,20.4706,20.4952,20.4461,20.4625,35000.0
2015-04-13 09:50:00,25.02,25.08,25.0,25.07,55600.0,20.4625,20.5115,20.4461,20.5034,55600.0
2015-04-13 10:00:00,25.06,25.07,24.99,24.99,81800.0,20.4952,20.5034,20.4379,20.4379,81800.0
2015-04-13 10:10:00,24.99,25.03,24.98,25.02,41400.0,20.4379,20.4706,20.4297,20.4625,41400.0
2015-04-13 10:20:00,25.01,25.03,24.96,24.96,63400.0,20.4543,20.4706,20.4134,20.4134,63400.0
2015-04-13 10:30:00,24.96,25.01,24.94,24.98,116800.0,20.4134,20.4543,20.397,20.4297,116800.0
2015-04-13 10:40:00,24.97,24.99,24.96,24.98,53600.0,20.4216,20.4379,20.4134,20.4297,53600.0
2015-04-13 10:50:00,24.98,25.0,24.98,24.99,75000.0,20.4297,20.4461,20.4297,20.4379,75000.0
2015-04-13 11:00:00,24.99,24.99,24.95,24.96,25400.0,20.4379,20.4379,20.4052,20.4134,25400.0
2015-04-13 11:10:00,24.97,24.97,24.93,24.93,43000.0,20.4216,20.4216,20.3889,20.3889,43000.0
2015-04-13 11:20:00,24.93,24.93,24.9,24.9,31200.0,20.3889,20.3889,20.3643,20.3643,31200.0
2015-04-13 11:30:00,24.9,24.96,24.9,24.93,31600.0,20.3643,20.4134,20.3643,20.3889,31600.0
2015-04-13 11:40:00,24.92,24.94,24.91,24.92,21400.0,20.3807,20.397,20.3725,20.3807,21400.0
2015-04-13 11:50:00,24.92,24.98,24.92,24.97,79800.0,20.3807,20.4297,20.3807,20.4216,79800.0
2015-04-13 12:00:00,24.97,24.98,24.93,24.93,31200.0,20.4216,20.4297,20.3889,20.3889,31200.0
2015-04-13 12:10:00,24.93,24.93,24.89,24.89,27800.0,20.3889,20.3889,20.3561,20.3561,27800.0
2015-04-13 12:20:00,24.9,24.9,24.84,24.85,31200.0,20.3643,20.3643,20.3152,20.3234,31200.0
2015-04-13 12:30:00,24.86,24.9,24.85,24.88,136200.0,20.3316,20.3643,20.3234,20.348,136200.0
2015-04-13 12:40:00,24.88,24.88,24.79,24.81,46200.0,20.348,20.348,20.2744,20.2907,46200.0
2015-04-13 12:50:00,24.81,24.82,24.8,24.8,18800.0,20.2907,20.2989,20.2825,20.2825,18800.0
2015-04-13 13:00:00,24.8,24.85,24.77,24.84,266600.0,20.2825,20.3234,20.258,20.3152,266600.0
2015-04-13 13:10:00,24.84,24.84,24.81,24.82,37400.0,20.3152,20.3152,20.2907,20.2989,37400.0
2015-04-13 13:20:00,24.82,24.84,24.81,24.82,104200.0,20.2989,20.3152,20.2907,20.2989,104200.0
2015-04-13 13:30:00,24.82,24.84,24.78,24.83,58400.0,20.2989,20.3152,20.2662,20.3071,58400.0
2015-04-13 13:40:00,24.83,24.84,24.75,24.75,32600.0,20.3071,20.3152,20.2416,20.2416,32600.0
2015-04-13 13:50:00,24.75,24.82,24.74,24.8,58400.0,20.2416,20.2989,20.2335,20.2825,58400.0
2015-04-13 14:00:00,24.79,24.8,24.75,24.75,16600.0,20.2744,20.2825,20.2416,20.2416,16600.0
2015-04-13 14:10:00,24.75,24.75,24.71,24.73,37000.0,20.2416,20.2416,20.2089,20.2253,37000.0
2015-04-13 14:20:00,24.73,24.75,24.71,24.74,28000.0,20.2253,20.2416,20.2089,20.2335,28000.0
2015-04-13 14:30:00,24.75,24.76,24.73,24.74,32000.0,20.2416,20.2498,20.2253,20.2335,32000.0
2015-04-13 14:40:00,24.75,24.75,24.69,24.7,96400.0,20.2416,20.2416,20.1926,20.2007,96400.0
2015-04-13 14:50:00,24.7,24.75,24.66,24.75,81200.0,20.2007,20.2416,20.168,20.2416,81200.0
2015-04-13 15:00:00,24.75,24.79,24.72,24.78,32200.0,20.2416,20.2744,20.2171,20.2662,32200.0
2015-04-13 15:10:00,24.77,24.84,24.77,24.81,151800.0,20.258,20.3152,20.258,20.2907,151800.0
2015-04-13 15:20:00,24.82,24.82,24.72,24.73,66400.0,20.2989,20.2989,20.2171,20.2253,66400.0
2015-04-13 15:30:00,24.72,24.74,24.7,24.72,76800.0,20.2171,20.2335,20.2007,20.2171,76800.0
2015-04-13 15:40:00,24.72,24.74,24.69,24.74,223600.0,20.2171,20.2335,20.1926,20.2335,223600.0
2015-04-13 15:50:00,24.74,24.78,24.73,24.78,437000.0,20.2335,20.2662,20.2253,20.2662,437000.0
2015-04-14 09:30:00,24.66,24.71,24.63,24.67,44800.0,20.168,20.2089,20.1435,20.1762,44800.0
2015-04-14 09:40:00,24.68,24.72,24.51,24.58,10600.0,20.1844,20.2171,20.0454,20.1026,10600.0
2015-04-14 09:50:00,24.59,24.6,24.49,24.52,22000.0,20.1108,20.119,20.029,20.0535,22000.0
2015-04-14 10:00:00,24.5,24.5,24.36,24.43,39400.0,20.0372,20.0372,19.9227,19.9799,39400.0
2015-04-14 10:10:00,24.43,24.47,24.41,24.41,34800.0,19.9799,20.0126,19.9636,19.9636,34800.0
2015-04-14 10:20:00,24.43,24.47,24.39,24.45,158200.0,19.9799,20.0126,19.9472,19.9963,158200.0
2015-04-14 10:30:00,24.44,24.46,24.39,24.46,82000.0,19.9881,20.0045,19.9472,20.0045,82000.0
2015-04-14 10:40:00,24.48,24.5,24.46,24.49,39800.0,20.0208,20.0372,20.0045,20.029,39800.0
2015-04-14 10:50:00,24.5,24.5,24.43,24.43,63800.0,20.0372,20.0372,19.9799,19.9799,63800.0
2015-04-14 11:00:00,24.43,24.51,24.43,24.5,79400.0,19.9799,20.0454,19.9799,20.0372,79400.0
2015-04-14 11:10:00,24.5,24.58,24.5,24.54,44600.0,20.0372,20.1026,20.0372,20.0699,44600.0
2015-04-14 11:20:00,24.53,24.53,24.47,24.48,20200.0,20.0617,20.0617,20.0126,20.0208,20200.0
2015-04-14 11:30:00,24.48,24.48,24.45,24.46,32600.0,20.0208,20.0208,19.9963,20.0045,32600.0
2015-04-14 11:40:00,24.46,24.49,24.46,24.49,23600.0,20.0045,20.029,20.0045,20.029,23600.0
2015-04-14 11:50:00,24.49,24.51,24.48,24.5,26200.0,20.029,20.0454,20.0208,20.0372,26200.0
2015-04-14 12:00:00,24.51,24.52,24.48,24.52,24200.0,20.0454,20.0535,20.0208,20.0535,24200.0
2015-04-14 12:10:00,24.52,24.55,24.52,24.54,24800.0,20.0535,20.0781,20.0535,20.0699,24800.0
2015-04-14 12:20:00,24.55,24.55,24.53,24.55,25000.0,20.0781,20.0781,20.0617,20.0781,25000.0
2015-04-14 12:30:00,24.55,24.62,24.55,24.59,93800.0,20.0781,20.1353,20.0781,20.1108,93800.0
2015-04-14 12:40:00,24.6,24.61,24.58,24.58,19800.0,20.119,20.1271,20.1026,20.1026,19800.0
2015-04-14 12:50:00,24.58,24.6,24.55,24.55,40400.0,20.1026,20.119,20.0781,20.0781,40400.0
2015-04-14 13:00:00,24.56,24.56,24.5,24.5,42800.0,20.0863,20.0863,20.0372,20.0372,42800.0
2015-04-14 13:10:00,24.51,24.52,24.48,24.5,44800.0,20.0454,20.0535,20.0208,20.0372,44800.0
2015-04-14 13:20:00,24.5,24.55,24.5,24.54,30400.0,20.0372,20.0781,20.0372,20.0699,30400.0
2015-04-14 13:30:00,24.55,24.58,24.53,24.53,48400.0,20.0781,20.1026,20.0617,20.0617,48400.0
2015-04-14 13:40:00,24.53,24.55,24.51,24.51,34800.0,20.0617,20.0781,20.0454,20.0454,34800.0
2015-04-14 13:50:00,24.5,24.5,24.47,24.47,54200.0,20.0372,20.0372,20.0126,20.0126,54200.0
2015-04-14 14:00:00,24.47,24.47,24.4,24.42,61200.0,20.0126,20.0126,19.9554,19.9718,61200.0
2015-04-14 14:10:00,24.43,24.45,24.42,24.45,75400.0,19.9799,19.9963,19.9718,19.9963,75400.0
2015-04-14 14:20:00,24.45,24.49,24.45,24.46,81000.0,19.9963,20.029,19.9963,20.0045,81000.0
2015-04-14 14:30:00,24.47,24.48,24.44,24.46,64000.0,20.0126,20.0208,19.9881,20.0045,64000.0
2015-04-14 14:40:00,24.45,24.47,24.44,24.46,46800.0,19.9963,20.0126,19.9881,20.0045,46800.0
2015-04-14 14:50:00,24.47,24.52,24.45,24.5,91000.0,20.0126,20.0535,19.9963,20.0372,91000.0
2015-04-14 15:00:00,24.5,24.5,24.46,24.46,73200.0,20.0372,20.0372,20.0045,20.0045,73200.0
2015-04-14 15:10:00,24.46,24.49,24.46,24.47,62200.0,20.0045,20.029,20.0045,20.0126,62200.0
2015-04-14 15:20:00,24.48,24.48,24.43,24.43,233400.0,20.0208,20.0208,19.9799,19.9799,233400.0
2015-04-14 15:30:00,24.43,24.49,24.43,24.44,161000.0,19.9799,20.029,19.9799,19.9881,161000.0
2015-04-14 15:40:00,24.44,24.45,24.41,24.42,116400.0,19.9881,19.9963,19.9636,19.9718,116400.0
2015-04-14 15:50:00,24.41,24.41,24.39,24.4,338600.0,19.9636,19.9636,19.9472,19.9554,338600.0
2015-04-15 09:30:00,24.45,24.67,24.36,24.64,106000.0,19.9963,20.1762,19.9227,20.1517,106000.0
2015-04-15 09:40:00,24.64,24.78,24.61,24.76,67200.0,20.1517,20.2662,20.1271,20.2498,67200.0
2015-04-15 09:50:00,24.76,24.83,24.76,24.82,44200.0,20.2498,20.3071,20.2498,20.2989,44200.0
2015-04-15 10:00:00,24.82,24.84,24.78,24.81,68600.0,20.2989,20.3152,20.2662,20.2907,68600.0
2015-04-15 10:10:00,24.81,24.86,24.8,24.85,61800.0,20.2907,20.3316,20.2825,20.3234,61800.0
2015-04-15 10:20:00,24.86,24.86,24.79,24.8,39800.0,20.3316,20.3316,20.2744,20.2825,39800.0
2015-04-15 10:30:00,24.8,24.88,24.8,24.87,34600.0,20.2825,20.348,20.2825,20.3398,34600.0
2015-04-15 10:40:00,24.86,24.86,24.78,24.78,45000.0,20.3316,20.3316,20.2662,20.2662,45000.0
2015-04-15 10:50:00,24.77,24.79,24.75,24.79,60400.0,20.258,20.2744,20.2416,20.2744,60400.0
2015-04-15 11:00:00,24.8,24.8,24.73,24.75,61000.0,20.2825,20.2825,20.2253,20.2416,61000.0
2015-04-15 11:10:00,24.75,24.75,24.7,24.71,59600.0,20.2416,20.2416,20.2007,20.2089,59600.0
2015-04-15 11:20:00,24.71,24.72,24.7,24.7,50800.0,20.2089,20.2171,20.2007,20.2007,50800.0
2015-04-15 11:30:00,24.7,24.72,24.69,24.7,91800.0,20.2007,20.2171,20.1926,20.2007,91800.0
2015-04-15 11:40:00,24.7,24.71,24.69,24.71,43800.0,20.2007,20.2089,20.1926,20.2089,43800.0
2015-04-15 11:50:00,24.71,24.75,24.7,24.74,29200.0,20.2089,20.2416,20.2007,20.2335,29200.0
2015-04-15 12:00:00,24.74,24.77,24.74,24.75,30000.0,20.2335,20.258,20.2335,20.2416,30000.0
2015-04-15 12:10:00,24.75,24.78,24.71,24.72,74200.0,20.2416,20.2662,20.2089,20.2171,74200.0
2015-04-15 12:20:00,24.72,24.73,24.72,24.73,76200.0,20.2171,20.2253,20.2171,20.2253,76200.0
2015-04-15 12:30:00,24.73,24.75,24.69,24.7,51000.0,20.2253,20.2416,20.1926,20.2007,51000.0
2015-04-15 12:40:00,24.7,24.75,24.7,24.74,79200.0,20.2007,20.2416,20.2007,20.2335,79200.0
2015-04-15 12:50:00,24.73,24.8,24.73,24.78,43200.0,20.2253,20.2825,20.2253,20.2662,43200.0
2015-04-15 13:00:00,24.78,24.86,24.78,24.83,39400.0,20.2662,20.3316,20.2662,20.3071,39400.0
2015-04-15 13:10:00,24.84,24.86,24.82,24.86,29200.0,20.3152,20.3316,20.2989,20.3316,29200.0
2015-04-15 13:20:00,24.87,24.95,24.85,24.95,26200.0,20.3398,20.4052,20.3234,20.4052,26200.0
2015-04-15 13:30:00,24.96,24.97,24.91,24.93,29200.0,20.4134,20.4216,20.3725,20.3889,29200.0
2015-04-15 13:40:00,24.93,24.98,24.92,24.98,58600.0,20.3889,20.4297,20.3807,20.4297,58600.0
2015-04-15 13:50:00,24.97,24.98,24.95,24.97,35400.0,20.4216,20.4297,20.4052,20.4216,35400.0
2015-04-15 14:00:00,24.97,24.98,24.94,24.96,39000.0,20.4216,20.4297,20.397,20.4134,39000.0
2015-04-15 14:10:00,24.96,24.98,24.94,24.96,34200.0,20.4134,20.4297,20.397,20.4134,34200.0
2015-04-15 14:20:00,24.96,24.96,24.91,24.93,30600.0,20.4134,20.4134,20.3725,20.3889,30600.0
2015-04-15 14:30:00,24.93,24.95,24.9,24.95,63200.0,20.3889,20.4052,20.3643,20.4052,63200.0
2015-04-15 14:40:00,24.94,25.02,24.94,25.02,69600.0,20.397,20.4625,20.397,20.4625,69600.0
2015-04-15 14:50:00,25.03,25.04,24.99,25.02,31200.0,20.4706,20.4788,20.4379,20.4625,31200.0
2015-04-15 15:00:00,25.02,25.08,25.02,25.07,90200.0,20.4625,20.5115,20.4625,20.5034,90200.0
2015-04-15 15:10:00,25.07,25.07,25.03,25.04,63600.0,20.5034,20.5034,20.4706,20.4788,63600.0
2015-04-15 15:20:00,25.04,25.1,25.03,25.1,102200.0,20.4788,20.5279,20.4706,20.5279,102200.0
2015-04-15 15:30:00,25.1,25.11,25.08,25.08,188600.0,20.5279,20.5361,20.5115,20.5115,188600.0
2015-04-15 15:40:00,25.09,25.12,25.07,25.11,331200.0,20.5197,20.5442,20.5034,20.5361,331200.0
2015-04-15 15:50:00,25.11,25.13,25.05,25.06,468800.0,20.5361,20.5524,20.487,20.4952,468800.0
2015-04-16 09:30:00,24.95,25.0,24.85,24.97,105000.0,20.4052,20.4461,20.3234,20.4216,105000.0
2015-04-16 09:40:00,24.97,24.97,24.86,24.9,43600.0,20.4216,20.4216,20.3316,20.3643,43600.0
2015-04-16 09:50:00,24.89,24.93,24.86,24.89,68800.0,20.3561,20.3889,20.3316,20.3561,68800.0
2015-04-16 10:00:00,24.86,24.92,24.83,24.89,201200.0,20.3316,20.3807,20.3071,20.3561,201200.0
2015-04-16 10:10:00,24.9,25.04,24.9,25.02,73600.0,20.3643,20.4788,20.3643,20.4625,73600.0
2015-04-16 10:20:00,25.01,25.04,24.95,25.04,85200.0,20.4543,20.4788,20.4052,20.4788,85200.0
2015-04-16 10:30:00,25.03,25.03,24.98,25.02,93200.0,20.4706,20.4706,20.4297,20.4625,93200.0
2015-04-16 10:40:00,25.02,25.06,25.0,25.04,100200.0,20.4625,20.4952,20.4461,20.4788,100200.0
2015-04-16 10:50:00,25.05,25.07,25.03,25.05,37800.0,20.487,20.5034,20.4706,20.487,37800.0
2015-04-16 11:00:00,25.04,25.06,25.0,25.05,54400.0,20.4788,20.4952,20.4461,20.487,54400.0
2015-04-16 11:10:00,25.06,25.1,25.05,25.06,39400.0,20.4952,20.5279,20.487,20.4952,39400.0
2015-04-16 11:20:00,25.06,25.07,25.04,25.05,35800.0,20.4952,20.5034,20.4788,20.487,35800.0
2015-04-16 11:30:00,25.05,25.07,25.01,25.06,39600.0,20.487,20.5034,20.4543,20.4952,39600.0
2015-04-16 11:40:00,25.06,25.06,24.98,25.03,126000.0,20.4952,20.4952,20.4297,20.4706,126000.0
2015-04-16 11:50:00,25.02,25.07,25.02,25.06,48400.0,20.4625,20.5034,20.4625,20.4952,48400.0
2015-04-16 12:00:00,25.06,25.11,25.06,25.1,54800.0,20.4952,20.5361,20.4952,20.5279,54800.0
2015-04-16 12:10:00,25.1,25.11,25.09,25.1,45600.0,20.5279,20.5361,20.5197,20.5279,45600.0
2015-04-16 12:20:00,25.1,25.13,25.09,25.13,31200.0,20.5279,20.5524,20.5197,20.5524,31200.0
2015-04-16 12:30:00,25.13,25.16,25.13,25.15,77200.0,20.5524,20.577,20.5524,20.5688,77200.0
2015-04-16 12:40:00,25.15,25.16,25.11,25.14,78400.0,20.5688,20.577,20.5361,20.5606,78400.0
2015-04-16 12:50:00,25.14,25.16,25.11,25.11,79000.0,20.5606,20.577,20.5361,20.5361,79000.0
2015-04-16 13:00:00,25.11,25.16,25.11,25.13,80400.0,20.5361,20.577,20.5361,20.5524,80400.0
2015-04-16 13:10:00,25.13,25.16,25.11,25.15,78600.0,20.5524,20.577,20.5361,20.5688,78600.0
2015-04-16 13:20:00,25.14,25.15,25.04,25.06,101600.0,20.5606,20.5688,20.4788,20.4952,101600.0
2015-04-16 13:30:00,25.05,25.06,25.02,25.02,35800.0,20.487,20.4952,20.4625,20.4625,35800.0
2015-04-16 13:40:00,25.03,25.09,25.0,25.08,40400.0,20.4706,20.5197,20.4461,20.5115,40400.0
2015-04-16 13:50:00,25.09,25.09,25.06,25.08,31200.0,20.5197,20.5197,20.4952,20.5115,31200.0
2015-04-16 14:00:00,25.08,25.11,25.07,25.1,43200.0,20.5115,20.5361,20.5034,20.5279,43200.0
2015-04-16 14:10:00,25.1,25.15,25.1,25.14,45600.0,20.5279,20.5688,20.5279,20.5606,45600.0
2015-04-16 14:20:00,25.14,25.15,25.11,25.15,30200.0,20.5606,20.5688,20.5361,20.5688,30200.0
2015-04-16 14:30:00,25.15,25.18,25.13,25.16,38600.0,20.5688,20.5933,20.5524,20.577,38600.0
2015-04-16 14:40:00,25.16,25.17,25.14,25.14,61200.0,20.577,20.5851,20.5606,20.5606,61200.0
2015-04-16 14:50:00,25.14,25.15,25.1,25.11,27600.0,20.5606,20.5688,20.5279,20.5361,27600.0
2015-04-16 15:00:00,25.11,25.13,25.08,25.11,71800.0,20.5361,20.5524,20.5115,20.5361,71800.0
2015-04-16 15:10:00,25.11,25.12,25.08,25.11,42200.0,20.5361,20.5442,20.5115,20.5361,42200.0
2015-04-16 15:20:00,25.11,25.14,25.08,25.09,45600.0,20.5361,20.5606,20.5115,20.5197,45600.0
2015-04-16 15:30:00,25.1,25.14,25.09,25.12,69800.0,20.5279,20.5606,20.5197,20.5442,69800.0
2015-04-16 15:40:00,25.12,25.13,25.08,25.1,109000.0,20.5442,20.5524,20.5115,20.5279,109000.0
2015-04-16 15:50:00,25.09,25.15,25.08,25.13,227000.0,20.5197,20.5688,20.5115,20.5524,227000.0
2015-04-17 09:30:00,24.88,24.92,24.75,24.77,163600.0,20.348,20.3807,20.2416,20.258,163600.0
2015-04-17 09:40:00,24.78,24.8,24.65,24.7,35800.0,20.2662,20.2825,20.1599,20.2007,35800.0
2015-04-17 09:50:00,24.7,24.73,24.69,24.71,68800.0,20.2007,20.2253,20.1926,20.2089,68800.0
2015-04-17 10:00:00,24.71,24.71,24.61,24.65,46600.0,20.2089,20.2089,20.1271,20.1599,46600.0
2015-04-17 10:10:00,24.67,24.71,24.63,24.7,63800.0,20.1762,20.2089,20.1435,20.2007,63800.0
2015-04-17 10:20:00,24.69,24.79,24.68,24.72,123200.0,20.1926,20.2744,20.1844,20.2171,123200.0
2015-04-17 10:30:00,24.73,24.8,24.72,24.75,62800.0,20.2253,20.2825,20.2171,20.2416,62800.0
2015-04-17 10:40:00,24.76,24.78,24.75,24.78,147800.0,20.2498,20.2662,20.2416,20.2662,147800.0
2015-04-17 10:50:00,24.78,24.79,24.71,24.72,56600.0,20.2662,20.2744,20.2089,20.2171,56600.0
2015-04-17 11:00:00,24.71,24.72,24.67,24.71,72000.0,20.2089,20.2171,20.1762,20.2089,72000.0
2015-04-17 11:10:00,24.71,24.71,24.65,24.67,98600.0,20.2089,20.2089,20.1599,20.1762,98600.0
2015-04-17 11:20:00,24.67,24.71,24.65,24.68,43600.0,20.1762,20.2089,20.1599,20.1844,43600.0
2015-04-17 11:30:00,24.68,24.69,24.62,24.62,33000.0,20.1844,20.1926,20.1353,20.1353,33000.0
2015-04-17 11:40:00,24.62,24.62,24.58,24.61,32600.0,20.1353,20.1353,20.1026,20.1271,32600.0
2015-04-17 11:50:00,24.61,24.63,24.61,24.61,24200.0,20.1271,20.1435,20.1271,20.1271,24200.0
2015-04-17 12:00:00,24.61,24.66,24.61,24.65,51600.0,20.1271,20.168,20.1271,20.1599,51600.0
2015-04-17 12:10:00,24.65,24.68,24.64,24.66,33000.0,20.1599,20.1844,20.1517,20.168,33000.0
2015-04-17 12:20:00,24.66,24.68,24.64,24.66,50000.0,20.168,20.1844,20.1517,20.168,50000.0
2015-04-17 12:30:00,24.65,24.65,24.61,24.63,24200.0,20.1599,20.1599,20.1271,20.1435,24200.0
2015-04-17 12:40:00,24.63,24.63,24.59,24.6,25200.0,20.1435,20.1435,20.1108,20.119,25200.0
2015-04-17 12:50:00,24.6,24.63,24.6,24.62,26600.0,20.119,20.1435,20.119,20.1353,26600.0
2015-04-17 13:00:00,24.62,24.63,24.6,24.62,28600.0,20.1353,20.1435,20.119,20.1353,28600.0
2015-04-17 13:10:00,24.61,24.63,24.61,24.61,17000.0,20.1271,20.1435,20.1271,20.1271,17000.0
2015-04-17 13:20:00,24.62,24.65,24.61,24.62,31000.0,20.1353,20.1599,20.1271,20.1353,31000.0
2015-04-17 13:30:00,24.62,24.62,24.56,24.57,33800.0,20.1353,20.1353,20.0863,20.0944,33800.0
2015-04-17 13:40:00,24.57,24.58,24.55,24.56,29200.0,20.0944,20.1026,20.0781,20.0863,29200.0
2015-04-17 13:50:00,24.57,24.57,24.49,24.5,55200.0,20.0944,20.0944,20.029,20.0372,55200.0
2015-04-17 14:00:00,24.51,24.52,24.5,24.5,50000.0,20.0454,20.0535,20.0372,20.0372,50000.0
2015-04-17 14:10:00,24.5,24.52,24.49,24.5,48400.0,20.0372,20.0535,20.029,20.0372,48400.0
2015-04-17 14:20:00,24.51,24.51,24.5,24.5,30600.0,20.0454,20.0454,20.0372,20.0372,30600.0
2015-04-17 14:30:00,24.5,24.52,24.47,24.51,215600.0,20.0372,20.0535,20.0126,20.0454,215600.0
2015-04-17 14:40:00,24.52,24.57,24.5,24.5,47000.0,20.0535,20.0944,20.0372,20.0372,47000.0
2015-04-17 14:50:00,24.5,24.53,24.5,24.51,45800.0,20.0372,20.0617,20.0372,20.0454,45800.0
2015-04-17 15:00:00,24.51,24.53,24.5,24.5,60800.0,20.0454,20.0617,20.0372,20.0372,60800.0
2015-04-17 15:10:00,24.51,24.54,24.5,24.52,69400.0,20.0454,20.0699,20.0372,20.0535,69400.0
2015-04-17 15:20:00,24.53,24.53,24.49,24.53,117800.0,20.0617,20.0617,20.029,20.0617,117800.0
2015-04-17 15:30:00,24.53,24.62,24.52,24.6,103600.0,20.0617,20.1353,20.0535,20.119,103600.0
2015-04-17 15:40:00,24.6,24.63,24.59,24.6,136400.0,20.119,20.1435,20.1108,20.119,136400.0
2015-04-17 15:50:00,24.6,24.61,24.59,24.59,169600.0,20.119,20.1271,20.1108,20.1108,169600.0
2015-04-20 09:30:00,24.78,24.85,24.65,24.72,33200.0,20.2662,20.3234,20.1599,20.2171,33200.0
2015-04-20 09:40:00,24.75,24.89,24.73,24.86,32200.0,20.2416,20.3561,20.2253,20.3316,32200.0
2015-04-20 09:50:00,24.88,24.89,24.82,24.85,21000.0,20.348,20.3561,20.2989,20.3234,21000.0
2015-04-20 10:00:00,24.85,24.88,24.81,24.86,14200.0,20.3234,20.348,20.2907,20.3316,14200.0
2015-04-20 10:10:00,24.86,24.86,24.8,24.82,10800.0,20.3316,20.3316,20.2825,20.2989,10800.0
2015-04-20 10:20:00,24.82,24.86,24.82,24.84,13000.0,20.2989,20.3316,20.2989,20.3152,13000.0
2015-04-20 10:30:00,24.85,24.85,24.8,24.83,23600.0,20.3234,20.3234,20.2825,20.3071,23600.0
2015-04-20 10:40:00,24.83,24.85,24.82,24.84,29400.0,20.3071,20.3234,20.2989,20.3152,29400.0
2015-04-20 10:50:00,24.85,24.88,24.84,24.86,21200.0,20.3234,20.348,20.3152,20.3316,21200.0
2015-04-20 11:00:00,24.88,24.91,24.87,24.89,28600.0,20.348,20.3725,20.3398,20.3561,28600.0
2015-04-20 11:10:00,24.9,24.9,24.86,24.88,20200.0,20.3643,20.3643,20.3316,20.348,20200.0
2015-04-20 11:20:00,24.88,24.92,24.87,24.91,15000.0,20.348,20.3807,20.3398,20.3725,15000.0
2015-04-20 11:30:00,24.92,24.92,24.83,24.83,25200.0,20.3807,20.3807,20.3071,20.3071,25200.0
2015-04-20 11:40:00,24.84,24.85,24.81,24.85,20800.0,20.3152,20.3234,20.2907,20.3234,20800.0
2015-04-20 11:50:00,24.86,24.86,24.84,24.85,15400.0,20.3316,20.3316,20.3152,20.3234,15400.0
2015-04-20 12:00:00,24.85,24.85,24.8,24.8,17000.0,20.3234,20.3234,20.2825,20.2825,17000.0
2015-04-20 12:10:00,24.81,24.83,24.8,24.82,26800.0,20.2907,20.3071,20.2825,20.2989,26800.0
2015-04-20 12:20:00,24.81,24.82,24.79,24.8,25400.0,20.2907,20.2989,20.2744,20.2825,25400.0
2015-04-20 12:30:00,24.8,24.81,24.78,24.78,25000.0,20.2825,20.2907,20.2662,20.2662,25000.0
2015-04-20 12:40:00,24.78,24.78,24.75,24.75,41600.0,20.2662,20.2662,20.2416,20.2416,41600.0
2015-04-20 12:50:00,24.75,24.76,24.74,24.76,44000.0,20.2416,20.2498,20.2335,20.2498,44000.0
2015-04-20 13:00:00,24.76,24.77,24.75,24.77,25200.0,20.2498,20.258,20.2416,20.258,25200.0
2015-04-20 13:10:00,24.77,24.81,24.77,24.78,34400.0,20.258,20.2907,20.258,20.2662,34400.0
2015-04-20 13:20:00,24.79,24.81,24.76,24.77,38600.0,20.2744,20.2907,20.2498,20.258,38600.0
2015-04-20 13:30:00,24.77,24.78,24.75,24.75,27000.0,20.258,20.2662,20.2416,20.2416,27000.0
2015-04-20 13:40:00,24.75,24.76,24.74,24.75,12600.0,20.2416,20.2498,20.2335,20.2416,12600.0
2015-04-20 13:50:00,24.75,24.79,24.74,24.78,23200.0,20.2416,20.2744,20.2335,20.2662,23200.0
2015-04-20 14:00:00,24.78,24.82,24.78,24.81,23000.0,20.2662,20.2989,20.2662,20.2907,23000.0
2015-04-20 14:10:00,24.81,24.84,24.81,24.84,12800.0,20.2907,20.3152,20.2907,20.3152,12800.0
2015-04-20 14:20:00,24.84,24.86,24.84,24.85,22800.0,20.3152,20.3316,20.3152,20.3234,22800.0
2015-04-20 14:30:00,24.85,24.85,24.82,24.83,12200.0,20.3234,20.3234,20.2989,20.3071,12200.0
2015-04-20 14:40:00,24.83,24.85,24.81,24.82,21000.0,20.3071,20.3234,20.2907,20.2989,21000.0
2015-04-20 14:50:00,24.82,24.82,24.79,24.82,28800.0,20.2989,20.2989,20.2744,20.2989,28800.0
2015-04-20 15:00:00,24.82,24.84,24.81,24.84,26600.0,20.2989,20.3152,20.2907,20.3152,26600.0
2015-04-20 15:10:00,24.85,24.86,24.84,24.86,25000.0,20.3234,20.3316,20.3152,20.3316,25000.0
2015-04-20 15:20:00,24.86,24.86,24.84,24.84,31000.0,20.3316,20.3316,20.3152,20.3152,31000.0
2015-04-20 15:30:00,24.84,24.86,24.81,24.82,58000.0,20.3152,20.3316,20.2907,20.2989,58000.0
2015-04-20 15:40:00,24.81,24.82,24.79,24.81,51200.0,20.2907,20.2989,20.2744,20.2907,51200.0
2015-04-20 15:50:00,24.82,24.83,24.8,24.8,122200.0,20.2989,20.3071,20.2825,20.2825,122200.0
2015-04-21 09:30:00,24.93,24.95,24.73,24.81,118600.0,20.3889,20.4052,20.2253,20.2907,118600.0
2015-04-21 09:40:00,24.81,24.82,24.71,24.77,80600.0,20.2907,20.2989,20.2089,20.258,80600.0
2015-04-21 09:50:00,24.77,24.77,24.66,24.66,38800.0,20.258,20.258,20.168,20.168,38800.0
2015-04-21 10:00:00,24.66,24.77,24.63,24.65,47600.0,20.168,20.258,20.1435,20.1599,47600.0
2015-04-21 10:10:00,24.65,24.68,24.61,24.67,115400.0,20.1599,20.1844,20.1271,20.1762,115400.0
2015-04-21 10:20:00,24.67,24.67,24.6,24.6,50000.0,20.1762,20.1762,20.119,20.119,50000.0
2015-04-21 10:30:00,24.61,24.65,24.57,24.63,97400.0,20.1271,20.1599,20.0944,20.1435,97400.0
2015-04-21 10:40:00,24.63,24.68,24.61,24.66,36400.0,20.1435,20.1844,20.1271,20.168,36400.0
2015-04-21 10:50:00,24.66,24.7,24.66,24.67,76200.0,20.168,20.2007,20.168,20.1762,76200.0
2015-04-21 11:00:00,24.67,24.68,24.64,24.64,79600.0,20.1762,20.1844,20.1517,20.1517,79600.0
2015-04-21 11:10:00,24.64,24.68,24.64,24.66,48200.0,20.1517,20.1844,20.1517,20.168,48200.0
2015-04-21 11:20:00,24.66,24.67,24.61,24.61,68400.0,20.168,20.1762,20.1271,20.1271,68400.0
2015-04-21 11:30:00,24.61,24.64,24.6,24.61,58800.0,20.1271,20.1517,20.119,20.1271,58800.0
2015-04-21 11:40:00,24.61,24.64,24.59,24.59,46200.0,20.1271,20.1517,20.1108,20.1108,46200.0
2015-04-21 11:50:00,24.59,24.6,24.56,24.56,66600.0,20.1108,20.119,20.0863,20.0863,66600.0
2015-04-21 12:00:00,24.57,24.57,24.53,24.56,62600.0,20.0944,20.0944,20.0617,20.0863,62600.0
2015-04-21 12:10:00,24.56,24.59,24.56,24.57,99200.0,20.0863,20.1108,20.0863,20.0944,99200.0
2015-04-21 12:20:00,24.57,24.63,24.57,24.61,76000.0,20.0944,20.1435,20.0944,20.1271,76000.0
2015-04-21 12:30:00,24.61,24.61,24.59,24.6,24800.0,20.1271,20.1271,20.1108,20.119,24800.0
2015-04-21 12:40:00,24.6,24.6,24.58,24.58,25800.0,20.119,20.119,20.1026,20.1026,25800.0
2015-04-21 12:50:00,24.58,24.59,24.57,24.58,47400.0,20.1026,20.1108,20.0944,20.1026,47400.0
2015-04-21 13:00:00,24.58,24.58,24.57,24.57,45400.0,20.1026,20.1026,20.0944,20.0944,45400.0
2015-04-21 13:10:00,24.57,24.61,24.57,24.6,37600.0,20.0944,20.1271,20.0944,20.119,37600.0
2015-04-21 13:20:00,24.6,24.61,24.58,24.59,44800.0,20.119,20.1271,20.1026,20.1108,44800.0
2015-04-21 13:30:00,24.59,24.6,24.53,24.53,52200.0,20.1108,20.119,20.0617,20.0617,52200.0
2015-04-21 13:40:00,24.53,24.55,24.52,24.53,48000.0,20.0617,20.0781,20.0535,20.0617,48000.0
2015-04-21 13:50:00,24.52,24.55,24.52,24.54,66400.0,20.0535,20.0781,20.0535,20.0699,66400.0
2015-04-21 14:00:00,24.53,24.53,24.48,24.5,79800.0,20.0617,20.0617,20.0208,20.0372,79800.0
2015-04-21 14:10:00,24.5,24.56,24.49,24.54,76800.0,20.0372,20.0863,20.029,20.0699,76800.0
2015-04-21 14:20:00,24.54,24.59,24.53,24.59,109600.0,20.0699,20.1108,20.0617,20.1108,109600.0
2015-04-21 14:30:00,24.59,24.59,24.58,24.59,40800.0,20.1108,20.1108,20.1026,20.1108,40800.0
2015-04-21 14:40:00,24.6,24.6,24.58,24.58,60800.0,20.119,20.119,20.1026,20.1026,60800.0
2015-04-21 14:50:00,24.58,24.64,24.57,24.62,96600.0,20.1026,20.1517,20.0944,20.1353,96600.0
2015-04-21 15:00:00,24.63,24.64,24.59,24.61,143400.0,20.1435,20.1517,20.1108,20.1271,143400.0
2015-04-21 15:10:00,24.6,24.63,24.6,24.61,51800.0,20.119,20.1435,20.119,20.1271,51800.0
2015-04-21 15:20:00,24.61,24.63,24.58,24.6,290200.0,20.1271,20.1435,20.1026,20.119,290200.0
2015-04-21 15:30:00,24.6,24.61,24.59,24.6,97600.0,20.119,20.1271,20.1108,20.119,97600.0
2015-04-21 15:40:00,24.6,24.61,24.58,24.59,147400.0,20.119,20.1271,20.1026,20.1108,147400.0
2015-04-21 15:50:00,24.59,24.63,24.59,24.61,520600.0,20.1108,20.1435,20.1108,20.1271,520600.0
2015-04-22 09:30:00,24.73,24.73,24.43,24.46,82400.0,20.2253,20.2253,19.9799,20.0045,82400.0
2015-04-22 09:40:00,24.45,24.52,24.31,24.35,83200.0,19.9963,20.0535,19.8818,19.9145,83200.0
2015-04-22 09:50:00,24.35,24.46,24.35,24.46,65200.0,19.9145,20.0045,19.9145,20.0045,65200.0
2015-04-22 10:00:00,24.47,24.49,24.31,24.38,79200.0,20.0126,20.029,19.8818,19.939,79200.0
2015-04-22 10:10:00,24.36,24.39,24.32,24.38,91400.0,19.9227,19.9472,19.89,19.939,91400.0
2015-04-22 10:20:00,24.38,24.4,24.33,24.34,110800.0,19.939,19.9554,19.8981,19.9063,110800.0
2015-04-22 10:30:00,24.34,24.36,24.32,24.33,75200.0,19.9063,19.9227,19.89,19.8981,75200.0
2015-04-22 10:40:00,24.33,24.49,24.33,24.46,81200.0,19.8981,20.029,19.8981,20.0045,81200.0
2015-04-22 10:50:00,24.46,24.5,24.46,24.5,54000.0,20.0045,20.0372,20.0045,20.0372,54000.0
2015-04-22 11:00:00,24.5,24.56,24.49,24.53,44600.0,20.0372,20.0863,20.029,20.0617,44600.0
2015-04-22 11:10:00,24.53,24.57,24.51,24.51,53000.0,20.0617,20.0944,20.0454,20.0454,53000.0
2015-04-22 11:20:00,24.51,24.52,24.46,24.51,41600.0,20.0454,20.0535,20.0045,20.0454,41600.0
2015-04-22 11:30:00,24.5,24.52,24.48,24.49,36200.0,20.0372,20.0535,20.0208,20.029,36200.0
2015-04-22 11:40:00,24.49,24.5,24.47,24.48,34000.0,20.029,20.0372,20.0126,20.0208,34000.0
2015-04-22 11:50:00,24.48,24.5,24.45,24.45,55800.0,20.0208,20.0372,19.9963,19.9963,55800.0
2015-04-22 12:00:00,24.46,24.46,24.41,24.43,37800.0,20.0045,20.0045,19.9636,19.9799,37800.0
2015-04-22 12:10:00,24.43,24.45,24.42,24.45,32400.0,19.9799,19.9963,19.9718,19.9963,32400.0
2015-04-22 12:20:00,24.46,24.5,24.46,24.5,30800.0,20.0045,20.0372,20.0045,20.0372,30800.0
2015-04-22 12:30:00,24.5,24.51,24.46,24.5,28600.0,20.0372,20.0454,20.0045,20.0372,28600.0
2015-04-22 12:40:00,24.5,24.54,24.5,24.54,22800.0,20.0372,20.0699,20.0372,20.0699,22800.0
2015-04-22 12:50:00,24.54,24.56,24.51,24.53,35400.0,20.0699,20.0863,20.0454,20.0617,35400.0
2015-04-22 13:00:00,24.53,24.54,24.5,24.5,24800.0,20.0617,20.0699,20.0372,20.0372,24800.0
2015-04-22 13:10:00,24.51,24.58,24.5,24.57,17000.0,20.0454,20.1026,20.0372,20.0944,17000.0
2015-04-22 13:20:00,24.56,24.59,24.56,24.57,20200.0,20.0863,20.1108,20.0863,20.0944,20200.0
2015-04-22 13:30:00,24.57,24.59,24.57,24.58,20800.0,20.0944,20.1108,20.0944,20.1026,20800.0
2015-04-22 13:40:00,24.58,24.63,24.58,24.61,26600.0,20.1026,20.1435,20.1026,20.1271,26600.0
2015-04-22 13:50:00,24.61,24.61,24.59,24.6,22600.0,20.1271,20.1271,20.1108,20.119,22600.0
2015-04-22 14:00:00,24.59,24.61,24.57,24.57,112800.0,20.1108,20.1271,20.0944,20.0944,112800.0
2015-04-22 14:10:00,24.58,24.6,24.57,24.57,33800.0,20.1026,20.119,20.0944,20.0944,33800.0
2015-04-22 14:20:00,24.57,24.61,24.57,24.61,21600.0,20.0944,20.1271,20.0944,20.1271,21600.0
2015-04-22 14:30:00,24.61,24.62,24.59,24.61,22000.0,20.1271,20.1353,20.1108,20.1271,22000.0
2015-04-22 14:40:00,24.61,24.63,24.6,24.61,25600.0,20.1271,20.1435,20.119,20.1271,25600.0
2015-04-22 14:50:00,24.61,24.62,24.6,24.61,26000.0,20.1271,20.1353,20.119,20.1271,26000.0
2015-04-22 15:00:00,24.61,24.65,24.61,24.63,71400.0,20.1271,20.1599,20.1271,20.1435,71400.0
2015-04-22 15:10:00,24.63,24.64,24.61,24.63,56400.0,20.1435,20.1517,20.1271,20.1435,56400.0
2015-04-22 15:20:00,24.63,24.68,24.63,24.66,51800.0,20.1435,20.1844,20.1435,20.168,51800.0
2015-04-22 15:30:00,24.66,24.67,24.61,24.63,85600.0,20.168,20.1762,20.1271,20.1435,85600.0
2015-04-22 15:40:00,24.63,24.67,24.63,24.67,85400.0,20.1435,20.1762,20.1435,20.1762,85400.0
2015-04-22 15:50:00,24.67,24.67,24.65,24.65,303600.0,20.1762,20.1762,20.1599,20.1599,303600.0
2015-04-23 09:30:00,24.1,24.11,23.92,23.99,419800.0,19.71,19.7182,19.5628,19.6201,419800.0
2015-04-23 09:40:00,23.99,24.13,23.93,24.0,216400.0,19.6201,19.7346,19.571,19.6283,216400.0
2015-04-23 09:50:00,24.0,24.1,23.98,24.1,174200.0,19.6283,19.71,19.6119,19.71,174200.0
2015-04-23 10:00:00,24.1,24.13,24.09,24.11,240000.0,19.71,19.7346,19.7019,19.7182,240000.0
2015-04-23 10:10:00,24.11,24.17,24.06,24.09,191400.0,19.7182,19.7673,19.6773,19.7019,191400.0
2015-04-23 10:20:00,24.08,24.09,24.0,24.03,94600.0,19.6937,19.7019,19.6283,19.6528,94600.0
2015-04-23 10:30:00,24.03,24.09,24.03,24.06,63600.0,19.6528,19.7019,19.6528,19.6773,63600.0
2015-04-23 10:40:00,24.05,24.11,24.05,24.1,48800.0,19.6692,19.7182,19.6692,19.71,48800.0
2015-04-23 10:50:00,24.09,24.11,24.08,24.1,75200.0,19.7019,19.7182,19.6937,19.71,75200.0
2015-04-23 11:00:00,24.1,24.15,24.1,24.14,79200.0,19.71,19.7509,19.71,19.7428,79200.0
2015-04-23 11:10:00,24.14,24.18,24.12,24.13,92400.0,19.7428,19.7755,19.7264,19.7346,92400.0
2015-04-23 11:20:00,24.13,24.18,24.1,24.17,45000.0,19.7346,19.7755,19.71,19.7673,45000.0
2015-04-23 11:30:00,24.17,24.21,24.13,24.13,43600.0,19.7673,19.8,19.7346,19.7346,43600.0
2015-04-23 11:40:00,24.13,24.15,24.09,24.13,58200.0,19.7346,19.7509,19.7019,19.7346,58200.0
2015-04-23 11:50:00,24.13,24.24,24.13,24.24,49600.0,19.7346,19.8245,19.7346,19.8245,49600.0
2015-04-23 12:00:00,24.23,24.24,24.2,24.21,46600.0,19.8164,19.8245,19.7918,19.8,46600.0
2015-04-23 12:10:00,24.21,24.22,24.19,24.19,44800.0,19.8,19.8082,19.7836,19.7836,44800.0
2015-04-23 12:20:00,24.2,24.2,24.18,24.2,49800.0,19.7918,19.7918,19.7755,19.7918,49800.0
2015-04-23 12:30:00,24.2,24.22,24.18,24.22,82600.0,19.7918,19.8082,19.7755,19.8082,82600.0
2015-04-23 12:40:00,24.23,24.25,24.22,24.23,77200.0,19.8164,19.8327,19.8082,19.8164,77200.0
2015-04-23 12:50:00,24.23,24.25,24.21,24.25,46400.0,19.8164,19.8327,19.8,19.8327,46400.0
2015-04-23 13:00:00,24.25,24.26,24.24,24.25,43800.0,19.8327,19.8409,19.8245,19.8327,43800.0
2015-04-23 13:10:00,24.26,24.35,24.25,24.32,116400.0,19.8409,19.9145,19.8327,19.89,116400.0
2015-04-23 13:20:00,24.33,24.37,24.31,24.36,44800.0,19.8981,19.9309,19.8818,19.9227,44800.0
2015-04-23 13:30:00,24.36,24.38,24.36,24.36,90800.0,19.9227,19.939,19.9227,19.9227,90800.0
2015-04-23 13:40:00,24.37,24.38,24.33,24.36,41600.0,19.9309,19.939,19.8981,19.9227,41600.0
2015-04-23 13:50:00,24.36,24.39,24.36,24.39,16400.0,19.9227,19.9472,19.9227,19.9472,16400.0
2015-04-23 14:00:00,24.4,24.45,24.39,24.43,63400.0,19.9554,19.9963,19.9472,19.9799,63400.0
2015-04-23 14:10:00,24.43,24.44,24.4,24.43,36600.0,19.9799,19.9881,19.9554,19.9799,36600.0
2015-04-23 14:20:00,24.43,24.44,24.36,24.36,34800.0,19.9799,19.9881,19.9227,19.9227,34800.0
2015-04-23 14:30:00,24.36,24.37,24.32,24.33,46000.0,19.9227,19.9309,19.89,19.8981,46000.0
2015-04-23 14:40:00,24.33,24.34,24.31,24.33,41800.0,19.8981,19.9063,19.8818,19.8981,41800.0
2015-04-23 14:50:00,24.32,24.34,24.3,24.3,40400.0,19.89,19.9063,19.8736,19.8736,40400.0
2015-04-23 15:00:00,24.3,24.34,24.3,24.34,28400.0,19.8736,19.9063,19.8736,19.9063,28400.0
2015-04-23 15:10:00,24.33,24.38,24.33,24.36,37800.0,19.8981,19.939,19.8981,19.9227,37800.0
2015-04-23 15:20:00,24.36,24.36,24.28,24.28,105400.0,19.9227,19.9227,19.8573,19.8573,105400.0
2015-04-23 15:30:00,24.28,24.3,24.27,24.29,95600.0,19.8573,19.8736,19.8491,19.8654,95600.0
2015-04-23 15:40:00,24.29,24.3,24.24,24.26,184000.0,19.8654,19.8736,19.8245,19.8409,184000.0
2015-04-23 15:50:00,24.26,24.31,24.26,24.29,388800.0,19.8409,19.8818,19.8409,19.8654,388800.0
2015-04-24 09:30:00,24.16,24.17,23.92,23.92,190200.0,19.7591,19.7673,19.5628,19.5628,190200.0
2015-04-24 09:40:00,23.92,23.98,23.88,23.91,172200.0,19.5628,19.6119,19.5301,19.5547,172200.0
2015-04-24 09:50:00,23.91,23.93,23.86,23.89,160200.0,19.5547,19.571,19.5138,19.5383,160200.0
2015-04-24 10:00:00,23.91,23.91,23.75,23.75,187400.0,19.5547,19.5547,19.4238,19.4238,187400.0
2015-04-24 10:10:00,23.75,23.8,23.73,23.8,76200.0,19.4238,19.4647,19.4074,19.4647,76200.0
2015-04-24 10:20:00,23.79,23.81,23.78,23.79,162000.0,19.4565,19.4729,19.4483,19.4565,162000.0
2015-04-24 10:30:00,23.79,23.79,23.76,23.78,77400.0,19.4565,19.4565,19.432,19.4483,77400.0
2015-04-24 10:40:00,23.78,23.78,23.75,23.75,127800.0,19.4483,19.4483,19.4238,19.4238,127800.0
2015-04-24 10:50:00,23.76,23.79,23.75,23.79,74000.0,19.432,19.4565,19.4238,19.4565,74000.0
2015-04-24 11:00:00,23.79,23.81,23.77,23.8,61000.0,19.4565,19.4729,19.4402,19.4647,61000.0
2015-04-24 11:10:00,23.8,23.82,23.77,23.8,83600.0,19.4647,19.481,19.4402,19.4647,83600.0
2015-04-24 11:20:00,23.8,23.8,23.75,23.75,89400.0,19.4647,19.4647,19.4238,19.4238,89400.0
2015-04-24 11:30:00,23.75,23.76,23.73,23.74,43400.0,19.4238,19.432,19.4074,19.4156,43400.0
2015-04-24 11:40:00,23.74,23.74,23.67,23.68,66200.0,19.4156,19.4156,19.3584,19.3665,66200.0
2015-04-24 11:50:00,23.68,23.7,23.66,23.69,45400.0,19.3665,19.3829,19.3502,19.3747,45400.0
2015-04-24 12:00:00,23.68,23.68,23.65,23.65,72000.0,19.3665,19.3665,19.342,19.342,72000.0
2015-04-24 12:10:00,23.65,23.67,23.61,23.61,89200.0,19.342,19.3584,19.3093,19.3093,89200.0
2015-04-24 12:20:00,23.61,23.63,23.53,23.55,249800.0,19.3093,19.3257,19.2439,19.2602,249800.0
2015-04-24 12:30:00,23.55,23.56,23.52,23.52,141600.0,19.2602,19.2684,19.2357,19.2357,141600.0
2015-04-24 12:40:00,23.52,23.54,23.51,23.53,117200.0,19.2357,19.2521,19.2275,19.2439,117200.0
2015-04-24 12:50:00,23.53,23.57,23.53,23.57,50600.0,19.2439,19.2766,19.2439,19.2766,50600.0
2015-04-24 13:00:00,23.57,23.57,23.54,23.55,60200.0,19.2766,19.2766,19.2521,19.2602,60200.0
2015-04-24 13:10:00,23.55,23.56,23.53,23.56,80000.0,19.2602,19.2684,19.2439,19.2684,80000.0
2015-04-24 13:20:00,23.55,23.58,23.55,23.57,80000.0,19.2602,19.2848,19.2602,19.2766,80000.0
2015-04-24 13:30:00,23.57,23.58,23.56,23.56,46600.0,19.2766,19.2848,19.2684,19.2684,46600.0
2015-04-24 13:40:00,23.56,23.57,23.55,23.55,74000.0,19.2684,19.2766,19.2602,19.2602,74000.0
2015-04-24 13:50:00,23.54,23.58,23.52,23.56,114400.0,19.2521,19.2848,19.2357,19.2684,114400.0
2015-04-24 14:00:00,23.57,23.57,23.56,23.56,37400.0,19.2766,19.2766,19.2684,19.2684,37400.0
2015-04-24 14:10:00,23.57,23.6,23.57,23.59,65000.0,19.2766,19.3011,19.2766,19.2929,65000.0
2015-04-24 14:20:00,23.59,23.64,23.58,23.64,71800.0,19.2929,19.3338,19.2848,19.3338,71800.0
2015-04-24 14:30:00,23.64,23.66,23.62,23.66,57400.0,19.3338,19.3502,19.3175,19.3502,57400.0
2015-04-24 14:40:00,23.66,23.68,23.64,23.64,53600.0,19.3502,19.3665,19.3338,19.3338,53600.0
2015-04-24 14:50:00,23.64,23.66,23.61,23.63,51200.0,19.3338,19.3502,19.3093,19.3257,51200.0
2015-04-24 15:00:00,23.63,23.64,23.61,23.64,97600.0,19.3257,19.3338,19.3093,19.3338,97600.0
2015-04-24 15:10:00,23.64,23.66,23.64,23.64,106600.0,19.3338,19.3502,19.3338,19.3338,106600.0
2015-04-24 15:20:00,23.63,23.66,23.63,23.66,97400.0,19.3257,19.3502,19.3257,19.3502,97400.0
2015-04-24 15:30:00,23.66,23.67,23.66,23.67,73400.0,19.3502,19.3584,19.3502,19.3584,73400.0
2015-04-24 15:40:00,23.67,23.72,23.66,23.7,194200.0,19.3584,19.3993,19.3502,19.3829,194200.0
2015-04-24 15:50:00,23.7,23.71,23.66,23.67,439200.0,19.3829,19.3911,19.3502,19.3584,439200.0
2015-04-27 09:30:00,23.72,23.82,23.68,23.77,164600.0,19.3993,19.481,19.3665,19.4402,164600.0
2015-04-27 09:40:00,23.76,23.9,23.75,23.8,116600.0,19.432,19.5465,19.4238,19.4647,116600.0
2015-04-27 09:50:00,23.81,23.9,23.81,23.9,105800.0,19.4729,19.5465,19.4729,19.5465,105800.0
2015-04-27 10:00:00,23.9,23.99,23.9,23.9,60000.0,19.5465,19.6201,19.5465,19.5465,60000.0
2015-04-27 10:10:00,23.9,23.91,23.86,23.9,47000.0,19.5465,19.5547,19.5138,19.5465,47000.0
2015-04-27 10:20:00,23.9,23.95,23.88,23.92,71800.0,19.5465,19.5874,19.5301,19.5628,71800.0
2015-04-27 10:30:00,23.93,23.95,23.88,23.88,30800.0,19.571,19.5874,19.5301,19.5301,30800.0
2015-04-27 10:40:00,23.88,23.9,23.81,23.82,63800.0,19.5301,19.5465,19.4729,19.481,63800.0
2015-04-27 10:50:00,23.81,23.82,23.78,23.8,41200.0,19.4729,19.481,19.4483,19.4647,41200.0
2015-04-27 11:00:00,23.79,23.81,23.75,23.77,44200.0,19.4565,19.4729,19.4238,19.4402,44200.0
2015-04-27 11:10:00,23.77,23.83,23.77,23.81,84600.0,19.4402,19.4892,19.4402,19.4729,84600.0
2015-04-27 11:20:00,23.81,23.83,23.76,23.79,96200.0,19.4729,19.4892,19.432,19.4565,96200.0
2015-04-27 11:30:00,23.78,23.79,23.76,23.78,37800.0,19.4483,19.4565,19.432,19.4483,37800.0
2015-04-27 11:40:00,23.78,23.79,23.74,23.75,62600.0,19.4483,19.4565,19.4156,19.4238,62600.0
2015-04-27 11:50:00,23.75,23.75,23.72,23.73,29400.0,19.4238,19.4238,19.3993,19.4074,29400.0
2015-04-27 12:00:00,23.73,23.74,23.72,23.72,20800.0,19.4074,19.4156,19.3993,19.3993,20800.0
2015-04-27 12:10:00,23.71,23.73,23.67,23.67,29000.0,19.3911,19.4074,19.3584,19.3584,29000.0
2015-04-27 12:20:00,23.67,23.71,23.66,23.68,84000.0,19.3584,19.3911,19.3502,19.3665,84000.0
2015-04-27 12:30:00,23.69,23.7,23.66,23.7,26800.0,19.3747,19.3829,19.3502,19.3829,26800.0
2015-04-27 12:40:00,23.67,23.68,23.66,23.68,48800.0,19.3584,19.3665,19.3502,19.3665,48800.0
2015-04-27 12:50:00,23.68,23.7,23.66,23.7,27600.0,19.3665,19.3829,19.3502,19.3829,27600.0
2015-04-27 13:00:00,23.7,23.75,23.68,23.72,54200.0,19.3829,19.4238,19.3665,19.3993,54200.0
2015-04-27 13:10:00,23.72,23.74,23.68,23.68,43400.0,19.3993,19.4156,19.3665,19.3665,43400.0
2015-04-27 13:20:00,23.67,23.72,23.67,23.72,28000.0,19.3584,19.3993,19.3584,19.3993,28000.0
2015-04-27 13:30:00,23.72,23.74,23.71,23.72,41600.0,19.3993,19.4156,19.3911,19.3993,41600.0
2015-04-27 13:40:00,23.71,23.72,23.68,23.68,25400.0,19.3911,19.3993,19.3665,19.3665,25400.0
2015-04-27 13:50:00,23.69,23.7,23.66,23.68,16800.0,19.3747,19.3829,19.3502,19.3665,16800.0
2015-04-27 14:00:00,23.68,23.7,23.65,23.65,33600.0,19.3665,19.3829,19.342,19.342,33600.0
2015-04-27 14:10:00,23.65,23.68,23.64,23.67,28000.0,19.342,19.3665,19.3338,19.3584,28000.0
2015-04-27 14:20:00,23.66,23.72,23.66,23.71,28600.0,19.3502,19.3993,19.3502,19.3911,28600.0
2015-04-27 14:30:00,23.71,23.71,23.64,23.65,25600.0,19.3911,19.3911,19.3338,19.342,25600.0
2015-04-27 14:40:00,23.65,23.7,23.65,23.66,29400.0,19.342,19.3829,19.342,19.3502,29400.0
2015-04-27 14:50:00,23.66,23.71,23.65,23.69,30200.0,19.3502,19.3911,19.342,19.3747,30200.0
2015-04-27 15:00:00,23.69,23.69,23.65,23.66,59000.0,19.3747,19.3747,19.342,19.3502,59000.0
2015-04-27 15:10:00,23.66,23.68,23.62,23.62,64000.0,19.3502,19.3665,19.3175,19.3175,64000.0
2015-04-27 15:20:00,23.61,23.71,23.6,23.68,118000.0,19.3093,19.3911,19.3011,19.3665,118000.0
2015-04-27 15:30:00,23.68,23.69,23.64,23.68,81600.0,19.3665,19.3747,19.3338,19.3665,81600.0
2015-04-27 15:40:00,23.68,23.68,23.62,23.64,132200.0,19.3665,19.3665,19.3175,19.3338,132200.0
2015-04-27 15:50:00,23.64,23.68,23.64,23.68,191800.0,19.3338,19.3665,19.3338,19.3665,191800.0
2015-04-28 09:30:00,23.67,23.86,23.67,23.77,58400.0,19.3584,19.5138,19.3584,19.4402,58400.0
2015-04-28 09:40:00,23.74,23.75,23.65,23.65,179600.0,19.4156,19.4238,19.342,19.342,179600.0
2015-04-28 09:50:00,23.66,23.72,23.64,23.65,102800.0,19.3502,19.3993,19.3338,19.342,102800.0
2015-04-28 10:00:00,23.64,23.66,23.54,23.61,66600.0,19.3338,19.3502,19.2521,19.3093,66600.0
2015-04-28 10:10:00,23.6,23.63,23.54,23.6,72600.0,19.3011,19.3257,19.2521,19.3011,72600.0
2015-04-28 10:20:00,23.61,23.7,23.6,23.66,55200.0,19.3093,19.3829,19.3011,19.3502,55200.0
2015-04-28 10:30:00,23.66,23.82,23.65,23.81,101600.0,19.3502,19.481,19.342,19.4729,101600.0
2015-04-28 10:40:00,23.81,23.83,23.78,23.82,66400.0,19.4729,19.4892,19.4483,19.481,66400.0
2015-04-28 10:50:00,23.83,23.88,23.81,23.87,46200.0,19.4892,19.5301,19.4729,19.5219,46200.0
2015-04-28 11:00:00,23.88,23.97,23.88,23.93,58600.0,19.5301,19.6037,19.5301,19.571,58600.0
2015-04-28 11:10:00,23.93,23.93,23.9,23.93,36800.0,19.571,19.571,19.5465,19.571,36800.0
2015-04-28 11:20:00,23.93,23.94,23.86,23.86,78000.0,19.571,19.5792,19.5138,19.5138,78000.0
2015-04-28 11:30:00,23.86,23.89,23.85,23.86,96800.0,19.5138,19.5383,19.5056,19.5138,96800.0
2015-04-28 11:40:00,23.86,23.89,23.82,23.88,29200.0,19.5138,19.5383,19.481,19.5301,29200.0
2015-04-28 11:50:00,23.86,23.89,23.83,23.85,26400.0,19.5138,19.5383,19.4892,19.5056,26400.0
2015-04-28 12:00:00,23.85,23.9,23.82,23.9,59600.0,19.5056,19.5465,19.481,19.5465,59600.0
2015-04-28 12:10:00,23.9,23.9,23.86,23.89,36200.0,19.5465,19.5465,19.5138,19.5383,36200.0
2015-04-28 12:20:00,23.87,23.92,23.86,23.9,39200.0,19.5219,19.5628,19.5138,19.5465,39200.0
2015-04-28 12:30:00,23.9,23.95,23.9,23.92,93200.0,19.5465,19.5874,19.5465,19.5628,93200.0
2015-04-28 12:40:00,23.91,23.92,23.88,23.92,16600.0,19.5547,19.5628,19.5301,19.5628,16600.0
2015-04-28 12:50:00,23.91,23.96,23.91,23.94,24800.0,19.5547,19.5955,19.5547,19.5792,24800.0
2015-04-28 13:00:00,23.95,23.99,23.94,23.99,37200.0,19.5874,19.6201,19.5792,19.6201,37200.0
2015-04-28 13:10:00,23.98,23.98,23.95,23.97,40200.0,19.6119,19.6119,19.5874,19.6037,40200.0
2015-04-28 13:20:00,23.97,23.99,23.95,23.95,15000.0,19.6037,19.6201,19.5874,19.5874,15000.0
2015-04-28 13:30:00,23.95,23.97,23.94,23.96,29800.0,19.5874,19.6037,19.5792,19.5955,29800.0
2015-04-28 13:40:00,23.96,24.02,23.95,24.01,29200.0,19.5955,19.6446,19.5874,19.6364,29200.0
2015-04-28 13:50:00,24.0,24.01,23.99,23.99,14600.0,19.6283,19.6364,19.6201,19.6201,14600.0
2015-04-28 14:00:00,23.98,23.99,23.93,23.98,20600.0,19.6119,19.6201,19.571,19.6119,20600.0
2015-04-28 14:10:00,23.97,23.97,23.93,23.94,21800.0,19.6037,19.6037,19.571,19.5792,21800.0
2015-04-28 14:20:00,23.93,23.93,23.9,23.9,21200.0,19.571,19.571,19.5465,19.5465,21200.0
2015-04-28 14:30:00,23.9,23.93,23.9,23.91,27000.0,19.5465,19.571,19.5465,19.5547,27000.0
2015-04-28 14:40:00,23.91,23.96,23.9,23.95,38000.0,19.5547,19.5955,19.5465,19.5874,38000.0
2015-04-28 14:50:00,23.95,23.95,23.92,23.93,34400.0,19.5874,19.5874,19.5628,19.571,34400.0
2015-04-28 15:00:00,23.93,23.96,23.92,23.95,64200.0,19.571,19.5955,19.5628,19.5874,64200.0
2015-04-28 15:10:00,23.95,23.95,23.92,23.93,29800.0,19.5874,19.5874,19.5628,19.571,29800.0
2015-04-28 15:20:00,23.93,23.93,23.9,23.91,41400.0,19.571,19.571,19.5465,19.5547,41400.0
2015-04-28 15:30:00,23.91,23.95,23.91,23.92,48800.0,19.5547,19.5874,19.5547,19.5628,48800.0
2015-04-28 15:40:00,23.92,23.96,23.92,23.93,56800.0,19.5628,19.5955,19.5628,19.571,56800.0
2015-04-28 15:50:00,23.93,23.98,23.92,23.98,137400.0,19.571,19.6119,19.5628,19.6119,137400.0
2015-04-29 09:30:00,23.75,23.97,23.68,23.95,69800.0,19.4238,19.6037,19.3665,19.5874,69800.0
2015-04-29 09:40:00,23.95,23.95,23.84,23.92,26600.0,19.5874,19.5874,19.4974,19.5628,26600.0
2015-04-29 09:50:00,23.91,23.92,23.79,23.8,85800.0,19.5547,19.5628,19.4565,19.4647,85800.0
2015-04-29 10:00:00,23.8,23.83,23.75,23.77,35000.0,19.4647,19.4892,19.4238,19.4402,35000.0
2015-04-29 10:10:00,23.77,23.83,23.77,23.81,54000.0,19.4402,19.4892,19.4402,19.4729,54000.0
2015-04-29 10:20:00,23.81,23.86,23.78,23.8,55600.0,19.4729,19.5138,19.4483,19.4647,55600.0
2015-04-29 10:30:00,23.78,23.85,23.78,23.84,23400.0,19.4483,19.5056,19.4483,19.4974,23400.0
2015-04-29 10:40:00,23.85,23.88,23.8,23.84,26000.0,19.5056,19.5301,19.4647,19.4974,26000.0
2015-04-29 10:50:00,23.83,23.84,23.8,23.82,27200.0,19.4892,19.4974,19.4647,19.481,27200.0
2015-04-29 11:00:00,23.81,23.88,23.8,23.83,66800.0,19.4729,19.5301,19.4647,19.4892,66800.0
2015-04-29 11:10:00,23.83,23.84,23.8,23.84,31000.0,19.4892,19.4974,19.4647,19.4974,31000.0
2015-04-29 11:20:00,23.84,23.85,23.8,23.81,24800.0,19.4974,19.5056,19.4647,19.4729,24800.0
2015-04-29 11:30:00,23.82,23.82,23.77,23.79,19400.0,19.481,19.481,19.4402,19.4565,19400.0
2015-04-29 11:40:00,23.79,23.82,23.78,23.78,40600.0,19.4565,19.481,19.4483,19.4483,40600.0
2015-04-29 11:50:00,23.79,23.81,23.78,23.8,38800.0,19.4565,19.4729,19.4483,19.4647,38800.0
2015-04-29 12:00:00,23.8,23.82,23.72,23.72,47000.0,19.4647,19.481,19.3993,19.3993,47000.0
2015-04-29 12:10:00,23.73,23.74,23.69,23.71,28200.0,19.4074,19.4156,19.3747,19.3911,28200.0
2015-04-29 12:20:00,23.71,23.74,23.7,23.7,30800.0,19.3911,19.4156,19.3829,19.3829,30800.0
2015-04-29 12:30:00,23.7,23.73,23.68,23.72,77400.0,19.3829,19.4074,19.3665,19.3993,77400.0
2015-04-29 12:40:00,23.71,23.75,23.7,23.74,83800.0,19.3911,19.4238,19.3829,19.4156,83800.0
2015-04-29 12:50:00,23.74,23.79,23.74,23.79,17200.0,19.4156,19.4565,19.4156,19.4565,17200.0
2015-04-29 13:00:00,23.79,23.79,23.73,23.76,12000.0,19.4565,19.4565,19.4074,19.432,12000.0
2015-04-29 13:10:00,23.75,23.79,23.73,23.76,46000.0,19.4238,19.4565,19.4074,19.432,46000.0
2015-04-29 13:20:00,23.76,23.77,23.71,23.73,35400.0,19.432,19.4402,19.3911,19.4074,35400.0
2015-04-29 13:30:00,23.73,23.8,23.73,23.79,65000.0,19.4074,19.4647,19.4074,19.4565,65000.0
2015-04-29 13:40:00,23.79,23.87,23.78,23.86,15800.0,19.4565,19.5219,19.4483,19.5138,15800.0
2015-04-29 13:50:00,23.86,23.96,23.84,23.93,35000.0,19.5138,19.5955,19.4974,19.571,35000.0
2015-04-29 14:00:00,23.94,23.96,23.86,23.88,69200.0,19.5792,19.5955,19.5138,19.5301,69200.0
2015-04-29 14:10:00,23.88,23.91,23.84,23.89,54000.0,19.5301,19.5547,19.4974,19.5383,54000.0
2015-04-29 14:20:00,23.91,23.94,23.9,23.93,28800.0,19.5547,19.5792,19.5465,19.571,28800.0
2015-04-29 14:30:00,23.94,23.98,23.91,23.95,61800.0,19.5792,19.6119,19.5547,19.5874,61800.0
2015-04-29 14:40:00,23.96,23.99,23.93,23.95,85000.0,19.5955,19.6201,19.571,19.5874,85000.0
2015-04-29 14:50:00,23.94,23.96,23.9,23.92,31000.0,19.5792,19.5955,19.5465,19.5628,31000.0
2015-04-29 15:00:00,23.92,23.95,23.84,23.85,91800.0,19.5628,19.5874,19.4974,19.5056,91800.0
2015-04-29 15:10:00,23.84,23.86,23.81,23.86,47400.0,19.4974,19.5138,19.4729,19.5138,47400.0
2015-04-29 15:20:00,23.86,23.86,23.83,23.84,39800.0,19.5138,19.5138,19.4892,19.4974,39800.0
2015-04-29 15:30:00,23.84,23.9,23.84,23.89,57400.0,19.4974,19.5465,19.4974,19.5383,57400.0
2015-04-29 15:40:00,23.89,23.89,23.82,23.86,63000.0,19.5383,19.5383,19.481,19.5138,63000.0
2015-04-29 15:50:00,23.85,23.86,23.81,23.82,267600.0,19.5056,19.5138,19.4729,19.481,267600.0
2015-04-30 09:30:00,23.7,23.87,23.7,23.81,40000.0,19.3829,19.5219,19.3829,19.4729,40000.0
2015-04-30 09:40:00,23.85,23.9,23.8,23.8,79400.0,19.5056,19.5465,19.4647,19.4647,79400.0
2015-04-30 09:50:00,23.79,23.79,23.68,23.68,32800.0,19.4565,19.4565,19.3665,19.3665,32800.0
2015-04-30 10:00:00,23.68,23.78,23.68,23.72,107000.0,19.3665,19.4483,19.3665,19.3993,107000.0
2015-04-30 10:10:00,23.72,23.75,23.69,23.72,39400.0,19.3993,19.4238,19.3747,19.3993,39400.0
2015-04-30 10:20:00,23.72,23.74,23.67,23.7,17400.0,19.3993,19.4156,19.3584,19.3829,17400.0
2015-04-30 10:30:00,23.7,23.76,23.67,23.75,69800.0,19.3829,19.432,19.3584,19.4238,69800.0
2015-04-30 10:40:00,23.75,23.81,23.74,23.8,71600.0,19.4238,19.4729,19.4156,19.4647,71600.0
2015-04-30 10:50:00,23.79,23.8,23.74,23.78,27400.0,19.4565,19.4647,19.4156,19.4483,27400.0
2015-04-30 11:00:00,23.79,23.89,23.75,23.89,41000.0,19.4565,19.5383,19.4238,19.5383,41000.0
2015-04-30 11:10:00,23.89,23.92,23.88,23.89,37200.0,19.5383,19.5628,19.5301,19.5383,37200.0
2015-04-30 11:20:00,23.89,23.9,23.85,23.86,113600.0,19.5383,19.5465,19.5056,19.5138,113600.0
2015-04-30 11:30:00,23.87,23.93,23.86,23.88,254000.0,19.5219,19.571,19.5138,19.5301,254000.0
2015-04-30 11:40:00,23.89,23.92,23.87,23.87,90800.0,19.5383,19.5628,19.5219,19.5219,90800.0
2015-04-30 11:50:00,23.86,23.88,23.82,23.84,59800.0,19.5138,19.5301,19.481,19.4974,59800.0
2015-04-30 12:00:00,23.84,23.91,23.84,23.89,49600.0,19.4974,19.5547,19.4974,19.5383,49600.0
2015-04-30 12:10:00,23.89,23.92,23.89,23.92,63600.0,19.5383,19.5628,19.5383,19.5628,63600.0
2015-04-30 12:20:00,23.92,23.92,23.89,23.91,24400.0,19.5628,19.5628,19.5383,19.5547,24400.0
2015-04-30 12:30:00,23.91,23.91,23.89,23.89,37600.0,19.5547,19.5547,19.5383,19.5383,37600.0
2015-04-30 12:40:00,23.89,23.91,23.88,23.89,41600.0,19.5383,19.5547,19.5301,19.5383,41600.0
2015-04-30 12:50:00,23.89,23.93,23.88,23.93,41800.0,19.5383,19.571,19.5301,19.571,41800.0
2015-04-30 13:00:00,23.93,23.93,23.87,23.88,37200.0,19.571,19.571,19.5219,19.5301,37200.0
2015-04-30 13:10:00,23.88,23.91,23.86,23.9,37400.0,19.5301,19.5547,19.5138,19.5465,37400.0
2015-04-30 13:20:00,23.91,23.91,23.88,23.89,50800.0,19.5547,19.5547,19.5301,19.5383,50800.0
2015-04-30 13:30:00,23.89,23.92,23.87,23.88,31600.0,19.5383,19.5628,19.5219,19.5301,31600.0
2015-04-30 13:40:00,23.87,23.92,23.87,23.89,33000.0,19.5219,19.5628,19.5219,19.5383,33000.0
2015-04-30 13:50:00,23.89,23.92,23.88,23.9,51800.0,19.5383,19.5628,19.5301,19.5465,51800.0
2015-04-30 14:00:00,23.89,23.9,23.86,23.9,56200.0,19.5383,19.5465,19.5138,19.5465,56200.0
2015-04-30 14:10:00,23.9,23.93,23.88,23.89,49800.0,19.5465,19.571,19.5301,19.5383,49800.0
2015-04-30 14:20:00,23.89,23.91,23.83,23.84,92800.0,19.5383,19.5547,19.4892,19.4974,92800.0
2015-04-30 14:30:00,23.83,23.85,23.81,23.85,144400.0,19.4892,19.5056,19.4729,19.5056,144400.0
2015-04-30 14:40:00,23.85,23.86,23.8,23.81,81800.0,19.5056,19.5138,19.4647,19.4729,81800.0
2015-04-30 14:50:00,23.82,23.83,23.77,23.79,64400.0,19.481,19.4892,19.4402,19.4565,64400.0
2015-04-30 15:00:00,23.79,23.8,23.7,23.7,91400.0,19.4565,19.4647,19.3829,19.3829,91400.0
2015-04-30 15:10:00,23.7,23.82,23.68,23.8,92400.0,19.3829,19.481,19.3665,19.4647,92400.0
2015-04-30 15:20:00,23.81,23.82,23.73,23.75,124000.0,19.4729,19.481,19.4074,19.4238,124000.0
2015-04-30 15:30:00,23.75,23.78,23.72,23.75,272800.0,19.4238,19.4483,19.3993,19.4238,272800.0
2015-04-30 15:40:00,23.75,23.78,23.71,23.78,185800.0,19.4238,19.4483,19.3911,19.4483,185800.0
2015-04-30 15:50:00,23.78,23.83,23.77,23.83,520000.0,19.4483,19.4892,19.4402,19.4892,520000.0
2015-05-01 09:30:00,24.05,24.14,23.93,24.02,61800.0,19.6692,19.7428,19.571,19.6446,61800.0
2015-05-01 09:40:00,24.05,24.1,24.03,24.04,56600.0,19.6692,19.71,19.6528,19.661,56600.0
2015-05-01 09:50:00,24.04,24.08,24.0,24.06,49200.0,19.661,19.6937,19.6283,19.6773,49200.0
2015-05-01 10:00:00,24.04,24.12,24.03,24.09,39600.0,19.661,19.7264,19.6528,19.7019,39600.0
2015-05-01 10:10:00,24.08,24.17,24.07,24.15,31600.0,19.6937,19.7673,19.6855,19.7509,31600.0
2015-05-01 10:20:00,24.15,24.21,24.15,24.17,29000.0,19.7509,19.8,19.7509,19.7673,29000.0
2015-05-01 10:30:00,24.17,24.17,24.09,24.1,23600.0,19.7673,19.7673,19.7019,19.71,23600.0
2015-05-01 10:40:00,24.08,24.14,24.06,24.08,43000.0,19.6937,19.7428,19.6773,19.6937,43000.0
2015-05-01 10:50:00,24.08,24.12,24.07,24.1,31400.0,19.6937,19.7264,19.6855,19.71,31400.0
2015-05-01 11:00:00,24.11,24.17,24.1,24.13,44800.0,19.7182,19.7673,19.71,19.7346,44800.0
2015-05-01 11:10:00,24.11,24.11,24.08,24.11,38600.0,19.7182,19.7182,19.6937,19.7182,38600.0
2015-05-01 11:20:00,24.11,24.14,24.09,24.13,59000.0,19.7182,19.7428,19.7019,19.7346,59000.0
2015-05-01 11:30:00,24.13,24.15,24.12,24.12,34200.0,19.7346,19.7509,19.7264,19.7264,34200.0
2015-05-01 11:40:00,24.13,24.13,24.08,24.09,20600.0,19.7346,19.7346,19.6937,19.7019,20600.0
2015-05-01 11:50:00,24.08,24.16,24.06,24.13,54800.0,19.6937,19.7591,19.6773,19.7346,54800.0
2015-05-01 12:00:00,24.14,24.14,24.1,24.14,91600.0,19.7428,19.7428,19.71,19.7428,91600.0
2015-05-01 12:10:00,24.13,24.17,24.12,24.16,28800.0,19.7346,19.7673,19.7264,19.7591,28800.0
2015-05-01 12:20:00,24.16,24.16,24.11,24.14,22000.0,19.7591,19.7591,19.7182,19.7428,22000.0
2015-05-01 12:30:00,24.14,24.16,24.11,24.14,25800.0,19.7428,19.7591,19.7182,19.7428,25800.0
2015-05-01 12:40:00,24.13,24.16,24.11,24.15,46000.0,19.7346,19.7591,19.7182,19.7509,46000.0
2015-05-01 12:50:00,24.15,24.19,24.14,24.19,26400.0,19.7509,19.7836,19.7428,19.7836,26400.0
2015-05-01 13:00:00,24.2,24.2,24.16,24.18,18800.0,19.7918,19.7918,19.7591,19.7755,18800.0
2015-05-01 13:10:00,24.17,24.19,24.16,24.17,14000.0,19.7673,19.7836,19.7591,19.7673,14000.0
2015-05-01 13:20:00,24.17,24.18,24.15,24.18,21600.0,19.7673,19.7755,19.7509,19.7755,21600.0
2015-05-01 13:30:00,24.18,24.18,24.16,24.17,29400.0,19.7755,19.7755,19.7591,19.7673,29400.0
2015-05-01 13:40:00,24.18,24.2,24.17,24.19,58400.0,19.7755,19.7918,19.7673,19.7836,58400.0
2015-05-01 13:50:00,24.19,24.3,24.19,24.28,90000.0,19.7836,19.8736,19.7836,19.8573,90000.0
2015-05-01 14:00:00,24.28,24.33,24.27,24.29,74400.0,19.8573,19.8981,19.8491,19.8654,74400.0
2015-05-01 14:10:00,24.29,24.31,24.27,24.31,23600.0,19.8654,19.8818,19.8491,19.8818,23600.0
2015-05-01 14:20:00,24.31,24.36,24.29,24.36,39000.0,19.8818,19.9227,19.8654,19.9227,39000.0
2015-05-01 14:30:00,24.36,24.36,24.33,24.35,54800.0,19.9227,19.9227,19.8981,19.9145,54800.0
2015-05-01 14:40:00,24.35,24.37,24.34,24.36,38400.0,19.9145,19.9309,19.9063,19.9227,38400.0
2015-05-01 14:50:00,24.36,24.36,24.32,24.33,48800.0,19.9227,19.9227,19.89,19.8981,48800.0
2015-05-01 15:00:00,24.34,24.35,24.33,24.34,51800.0,19.9063,19.9145,19.8981,19.9063,51800.0
2015-05-01 15:10:00,24.34,24.34,24.32,24.34,43000.0,19.9063,19.9063,19.89,19.9063,43000.0
2015-05-01 15:20:00,24.34,24.34,24.25,24.25,66600.0,19.9063,19.9063,19.8327,19.8327,66600.0
2015-05-01 15:30:00,24.26,24.31,24.26,24.28,131800.0,19.8409,19.8818,19.8409,19.8573,131800.0
2015-05-01 15:40:00,24.28,24.29,24.18,24.29,261000.0,19.8573,19.8654,19.7755,19.8654,261000.0
2015-05-01 15:50:00,24.29,24.31,24.27,24.3,185600.0,19.8654,19.8818,19.8491,19.8736,185600.0
2015-05-04 09:30:00,24.43,24.47,24.33,24.42,127800.0,19.9799,20.0126,19.8981,19.9718,127800.0
2015-05-04 09:40:00,24.43,24.43,24.36,24.4,81400.0,19.9799,19.9799,19.9227,19.9554,81400.0
2015-05-04 09:50:00,24.41,24.43,24.34,24.43,119400.0,19.9636,19.9799,19.9063,19.9799,119400.0
2015-05-04 10:00:00,24.43,24.47,24.41,24.43,60400.0,19.9799,20.0126,19.9636,19.9799,60400.0
2015-05-04 10:10:00,24.43,24.47,24.41,24.44,61800.0,19.9799,20.0126,19.9636,19.9881,61800.0
2015-05-04 10:20:00,24.44,24.48,24.43,24.45,76800.0,19.9881,20.0208,19.9799,19.9963,76800.0
2015-05-04 10:30:00,24.45,24.46,24.41,24.41,57400.0,19.9963,20.0045,19.9636,19.9636,57400.0
2015-05-04 10:40:00,24.41,24.42,24.36,24.38,32200.0,19.9636,19.9718,19.9227,19.939,32200.0
2015-05-04 10:50:00,24.37,24.37,24.33,24.34,38400.0,19.9309,19.9309,19.8981,19.9063,38400.0
2015-05-04 11:00:00,24.35,24.38,24.35,24.36,31800.0,19.9145,19.939,19.9145,19.9227,31800.0
2015-05-04 11:10:00,24.37,24.4,24.35,24.36,34600.0,19.9309,19.9554,19.9145,19.9227,34600.0
2015-05-04 11:20:00,24.36,24.41,24.36,24.39,24800.0,19.9227,19.9636,19.9227,19.9472,24800.0
2015-05-04 11:30:00,24.39,24.39,24.35,24.36,20600.0,19.9472,19.9472,19.9145,19.9227,20600.0
2015-05-04 11:40:00,24.36,24.42,24.36,24.41,44600.0,19.9227,19.9718,19.9227,19.9636,44600.0
2015-05-04 11:50:00,24.41,24.43,24.38,24.42,24200.0,19.9636,19.9799,19.939,19.9718,24200.0
2015-05-04 12:00:00,24.43,24.43,24.4,24.41,15000.0,19.9799,19.9799,19.9554,19.9636,15000.0
2015-05-04 12:10:00,24.41,24.43,24.4,24.4,22800.0,19.9636,19.9799,19.9554,19.9554,22800.0
2015-05-04 12:20:00,24.4,24.44,24.39,24.43,20600.0,19.9554,19.9881,19.9472,19.9799,20600.0
2015-05-04 12:30:00,24.43,24.44,24.39,24.4,29600.0,19.9799,19.9881,19.9472,19.9554,29600.0
2015-05-04 12:40:00,24.4,24.41,24.38,24.38,32200.0,19.9554,19.9636,19.939,19.939,32200.0
2015-05-04 12:50:00,24.38,24.42,24.38,24.41,26600.0,19.939,19.9718,19.939,19.9636,26600.0
2015-05-04 13:00:00,24.41,24.42,24.38,24.39,22200.0,19.9636,19.9718,19.939,19.9472,22200.0
2015-05-04 13:10:00,24.39,24.41,24.37,24.41,23000.0,19.9472,19.9636,19.9309,19.9636,23000.0
2015-05-04 13:20:00,24.41,24.41,24.35,24.38,29800.0,19.9636,19.9636,19.9145,19.939,29800.0
2015-05-04 13:30:00,24.38,24.42,24.38,24.42,54200.0,19.939,19.9718,19.939,19.9718,54200.0
2015-05-04 13:40:00,24.42,24.43,24.4,24.42,23800.0,19.9718,19.9799,19.9554,19.9718,23800.0
2015-05-04 13:50:00,24.42,24.43,24.42,24.43,32400.0,19.9718,19.9799,19.9718,19.9799,32400.0
2015-05-04 14:00:00,24.43,24.46,24.43,24.45,74000.0,19.9799,20.0045,19.9799,19.9963,74000.0
2015-05-04 14:10:00,24.46,24.48,24.44,24.46,49600.0,20.0045,20.0208,19.9881,20.0045,49600.0
2015-05-04 14:20:00,24.47,24.47,24.45,24.46,37200.0,20.0126,20.0126,19.9963,20.0045,37200.0
2015-05-04 14:30:00,24.47,24.47,24.44,24.46,48800.0,20.0126,20.0126,19.9881,20.0045,48800.0
2015-05-04 14:40:00,24.46,24.47,24.4,24.41,80800.0,20.0045,20.0126,19.9554,19.9636,80800.0
2015-05-04 14:50:00,24.41,24.42,24.39,24.4,28800.0,19.9636,19.9718,19.9472,19.9554,28800.0
2015-05-04 15:00:00,24.4,24.44,24.39,24.43,57000.0,19.9554,19.9881,19.9472,19.9799,57000.0
2015-05-04 15:10:00,24.42,24.45,24.42,24.44,56000.0,19.9718,19.9963,19.9718,19.9881,56000.0
2015-05-04 15:20:00,24.45,24.45,24.42,24.42,83000.0,19.9963,19.9963,19.9718,19.9718,83000.0
2015-05-04 15:30:00,24.42,24.44,24.41,24.42,54400.0,19.9718,19.9881,19.9636,19.9718,54400.0
2015-05-04 15:40:00,24.43,24.43,24.41,24.42,66400.0,19.9799,19.9799,19.9636,19.9718,66400.0
2015-05-04 15:50:00,24.42,24.46,24.41,24.42,254000.0,19.9718,20.0045,19.9636,19.9718,254000.0
2015-05-05 09:30:00,24.3,24.41,24.25,24.25,116000.0,19.8736,19.9636,19.8327,19.8327,116000.0
2015-05-05 09:40:00,24.24,24.25,24.17,24.2,48800.0,19.8245,19.8327,19.7673,19.7918,48800.0
2015-05-05 09:50:00,24.2,24.22,24.15,24.17,46200.0,19.7918,19.8082,19.7509,19.7673,46200.0
2015-05-05 10:00:00,24.13,24.2,24.11,24.2,62800.0,19.7346,19.7918,19.7182,19.7918,62800.0
2015-05-05 10:10:00,24.19,24.2,24.11,24.11,35000.0,19.7836,19.7918,19.7182,19.7182,35000.0
2015-05-05 10:20:00,24.11,24.21,24.08,24.18,67200.0,19.7182,19.8,19.6937,19.7755,67200.0
2015-05-05 10:30:00,24.17,24.2,24.14,24.16,92000.0,19.7673,19.7918,19.7428,19.7591,92000.0
2015-05-05 10:40:00,24.17,24.2,24.11,24.17,47800.0,19.7673,19.7918,19.7182,19.7673,47800.0
2015-05-05 10:50:00,24.17,24.18,24.14,24.16,77000.0,19.7673,19.7755,19.7428,19.7591,77000.0
2015-05-05 11:00:00,24.15,24.15,24.07,24.09,28400.0,19.7509,19.7509,19.6855,19.7019,28400.0
2015-05-05 11:10:00,24.09,24.13,24.08,24.1,37200.0,19.7019,19.7346,19.6937,19.71,37200.0
2015-05-05 11:20:00,24.11,24.11,24.05,24.07,32600.0,19.7182,19.7182,19.6692,19.6855,32600.0
2015-05-05 11:30:00,24.07,24.07,24.02,24.03,35400.0,19.6855,19.6855,19.6446,19.6528,35400.0
2015-05-05 11:40:00,24.03,24.1,24.02,24.05,80200.0,19.6528,19.71,19.6446,19.6692,80200.0
2015-05-05 11:50:00,24.05,24.06,24.01,24.05,53000.0,19.6692,19.6773,19.6364,19.6692,53000.0
2015-05-05 12:00:00,24.05,24.06,24.03,24.03,118600.0,19.6692,19.6773,19.6528,19.6528,118600.0
2015-05-05 12:10:00,24.03,24.05,24.03,24.04,42600.0,19.6528,19.6692,19.6528,19.661,42600.0
2015-05-05 12:20:00,24.04,24.05,24.0,24.0,34600.0,19.661,19.6692,19.6283,19.6283,34600.0
2015-05-05 12:30:00,24.0,24.0,23.96,23.96,25600.0,19.6283,19.6283,19.5955,19.5955,25600.0
2015-05-05 12:40:00,23.96,23.97,23.93,23.94,24800.0,19.5955,19.6037,19.571,19.5792,24800.0
2015-05-05 12:50:00,23.95,23.95,23.91,23.92,27600.0,19.5874,19.5874,19.5547,19.5628,27600.0
2015-05-05 13:00:00,23.93,23.94,23.88,23.92,55200.0,19.571,19.5792,19.5301,19.5628,55200.0
2015-05-05 13:10:00,23.91,23.91,23.87,23.9,46200.0,19.5547,19.5547,19.5219,19.5465,46200.0
2015-05-05 13:20:00,23.9,23.9,23.84,23.89,55000.0,19.5465,19.5465,19.4974,19.5383,55000.0
2015-05-05 13:30:00,23.9,23.92,23.88,23.89,78200.0,19.5465,19.5628,19.5301,19.5383,78200.0
2015-05-05 13:40:00,23.89,23.89,23.82,23.85,133800.0,19.5383,19.5383,19.481,19.5056,133800.0
2015-05-05 13:50:00,23.86,23.87,23.81,23.83,28600.0,19.5138,19.5219,19.4729,19.4892,28600.0
2015-05-05 14:00:00,23.83,23.83,23.79,23.82,45200.0,19.4892,19.4892,19.4565,19.481,45200.0
2015-05-05 14:10:00,23.81,23.86,23.81,23.86,43400.0,19.4729,19.5138,19.4729,19.5138,43400.0
2015-05-05 14:20:00,23.86,23.86,23.83,23.85,43200.0,19.5138,19.5138,19.4892,19.5056,43200.0
2015-05-05 14:30:00,23.84,23.86,23.82,23.83,59200.0,19.4974,19.5138,19.481,19.4892,59200.0
2015-05-05 14:40:00,23.83,23.83,23.78,23.81,47200.0,19.4892,19.4892,19.4483,19.4729,47200.0
2015-05-05 14:50:00,23.79,23.84,23.78,23.82,51000.0,19.4565,19.4974,19.4483,19.481,51000.0
2015-05-05 15:00:00,23.81,23.84,23.78,23.78,41200.0,19.4729,19.4974,19.4483,19.4483,41200.0
2015-05-05 15:10:00,23.78,23.83,23.77,23.83,40800.0,19.4483,19.4892,19.4402,19.4892,40800.0
2015-05-05 15:20:00,23.82,23.88,23.81,23.86,40800.0,19.481,19.5301,19.4729,19.5138,40800.0
2015-05-05 15:30:00,23.86,23.88,23.85,23.85,63200.0,19.5138,19.5301,19.5056,19.5056,63200.0
2015-05-05 15:40:00,23.85,23.88,23.79,23.79,152000.0,19.5056,19.5301,19.4565,19.4565,152000.0
2015-05-05 15:50:00,23.79,23.8,23.76,23.78,232200.0,19.4565,19.4647,19.432,19.4483,232200.0
2015-05-06 09:30:00,23.88,23.96,23.66,23.71,48800.0,19.5301,19.5955,19.3502,19.3911,48800.0
2015-05-06 09:40:00,23.7,23.7,23.61,23.65,80800.0,19.3829,19.3829,19.3093,19.342,80800.0
2015-05-06 09:50:00,23.65,23.66,23.57,23.64,40400.0,19.342,19.3502,19.2766,19.3338,40400.0
2015-05-06 10:00:00,23.63,23.65,23.54,23.55,58600.0,19.3257,19.342,19.2521,19.2602,58600.0
2015-05-06 10:10:00,23.54,23.61,23.53,23.6,32200.0,19.2521,19.3093,19.2439,19.3011,32200.0
2015-05-06 10:20:00,23.6,23.62,23.56,23.6,65400.0,19.3011,19.3175,19.2684,19.3011,65400.0
2015-05-06 10:30:00,23.6,23.6,23.54,23.58,83400.0,19.3011,19.3011,19.2521,19.2848,83400.0
2015-05-06 10:40:00,23.59,23.62,23.56,23.61,202200.0,19.2929,19.3175,19.2684,19.3093,202200.0
2015-05-06 10:50:00,23.61,23.63,23.55,23.55,59000.0,19.3093,19.3257,19.2602,19.2602,59000.0
2015-05-06 11:00:00,23.56,23.59,23.54,23.55,141000.0,19.2684,19.2929,19.2521,19.2602,141000.0
2015-05-06 11:10:00,23.56,23.56,23.49,23.5,133000.0,19.2684,19.2684,19.2112,19.2193,133000.0
2015-05-06 11:20:00,23.5,23.54,23.46,23.53,60600.0,19.2193,19.2521,19.1866,19.2439,60600.0
2015-05-06 11:30:00,23.53,23.56,23.5,23.5,60600.0,19.2439,19.2684,19.2193,19.2193,60600.0
2015-05-06 11:40:00,23.5,23.57,23.5,23.55,54600.0,19.2193,19.2766,19.2193,19.2602,54600.0
2015-05-06 11:50:00,23.55,23.55,23.52,23.54,42000.0,19.2602,19.2602,19.2357,19.2521,42000.0
2015-05-06 12:00:00,23.54,23.54,23.49,23.49,58600.0,19.2521,19.2521,19.2112,19.2112,58600.0
2015-05-06 12:10:00,23.49,23.56,23.49,23.54,49400.0,19.2112,19.2684,19.2112,19.2521,49400.0
2015-05-06 12:20:00,23.55,23.57,23.53,23.54,45200.0,19.2602,19.2766,19.2439,19.2521,45200.0
2015-05-06 12:30:00,23.54,23.57,23.53,23.55,53000.0,19.2521,19.2766,19.2439,19.2602,53000.0
2015-05-06 12:40:00,23.55,23.56,23.53,23.56,70000.0,19.2602,19.2684,19.2439,19.2684,70000.0
2015-05-06 12:50:00,23.56,23.56,23.5,23.53,48600.0,19.2684,19.2684,19.2193,19.2439,48600.0
2015-05-06 13:00:00,23.53,23.53,23.49,23.51,42000.0,19.2439,19.2439,19.2112,19.2275,42000.0
2015-05-06 13:10:00,23.51,23.55,23.5,23.55,35600.0,19.2275,19.2602,19.2193,19.2602,35600.0
2015-05-06 13:20:00,23.55,23.55,23.49,23.49,38800.0,19.2602,19.2602,19.2112,19.2112,38800.0
2015-05-06 13:30:00,23.49,23.5,23.44,23.49,59200.0,19.2112,19.2193,19.1703,19.2112,59200.0
2015-05-06 13:40:00,23.48,23.49,23.42,23.44,42400.0,19.203,19.2112,19.1539,19.1703,42400.0
2015-05-06 13:50:00,23.43,23.46,23.42,23.46,69200.0,19.1621,19.1866,19.1539,19.1866,69200.0
2015-05-06 14:00:00,23.46,23.46,23.43,23.44,83000.0,19.1866,19.1866,19.1621,19.1703,83000.0
2015-05-06 14:10:00,23.44,23.45,23.4,23.45,73800.0,19.1703,19.1784,19.1376,19.1784,73800.0
2015-05-06 14:20:00,23.45,23.45,23.41,23.42,68000.0,19.1784,19.1784,19.1457,19.1539,68000.0
2015-05-06 14:30:00,23.42,23.43,23.38,23.39,97400.0,19.1539,19.1621,19.1212,19.1294,97400.0
2015-05-06 14:40:00,23.39,23.39,23.36,23.39,78200.0,19.1294,19.1294,19.1048,19.1294,78200.0
2015-05-06 14:50:00,23.39,23.4,23.38,23.38,131200.0,19.1294,19.1376,19.1212,19.1212,131200.0
2015-05-06 15:00:00,23.38,23.43,23.37,23.43,136200.0,19.1212,19.1621,19.113,19.1621,136200.0
2015-05-06 15:10:00,23.43,23.43,23.38,23.4,87800.0,19.1621,19.1621,19.1212,19.1376,87800.0
2015-05-06 15:20:00,23.4,23.45,23.4,23.45,99200.0,19.1376,19.1784,19.1376,19.1784,99200.0
2015-05-06 15:30:00,23.46,23.47,23.43,23.47,253400.0,19.1866,19.1948,19.1621,19.1948,253400.0
2015-05-06 15:40:00,23.47,23.5,23.45,23.5,138000.0,19.1948,19.2193,19.1784,19.2193,138000.0
2015-05-06 15:50:00,23.5,23.56,23.49,23.56,254400.0,19.2193,19.2684,19.2112,19.2684,254400.0
2015-05-07 09:30:00,23.61,23.99,23.61,23.82,85600.0,19.3093,19.6201,19.3093,19.481,85600.0
2015-05-07 09:40:00,23.83,23.97,23.81,23.86,50800.0,19.4892,19.6037,19.4729,19.5138,50800.0
2015-05-07 09:50:00,23.87,23.88,23.75,23.76,47400.0,19.5219,19.5301,19.4238,19.432,47400.0
2015-05-07 10:00:00,23.75,23.79,23.7,23.71,48800.0,19.4238,19.4565,19.3829,19.3911,48800.0
2015-05-07 10:10:00,23.72,23.75,23.71,23.75,47000.0,19.3993,19.4238,19.3911,19.4238,47000.0
2015-05-07 10:20:00,23.74,23.74,23.67,23.68,30200.0,19.4156,19.4156,19.3584,19.3665,30200.0
2015-05-07 10:30:00,23.69,23.74,23.66,23.73,56800.0,19.3747,19.4156,19.3502,19.4074,56800.0
2015-05-07 10:40:00,23.73,23.78,23.72,23.78,104200.0,19.4074,19.4483,19.3993,19.4483,104200.0
2015-05-07 10:50:00,23.78,23.82,23.75,23.8,163000.0,19.4483,19.481,19.4238,19.4647,163000.0
2015-05-07 11:00:00,23.81,23.82,23.74,23.77,40000.0,19.4729,19.481,19.4156,19.4402,40000.0
2015-05-07 11:10:00,23.76,23.81,23.75,23.8,22400.0,19.432,19.4729,19.4238,19.4647,22400.0
2015-05-07 11:20:00,23.8,23.85,23.79,23.84,88400.0,19.4647,19.5056,19.4565,19.4974,88400.0
2015-05-07 11:30:00,23.84,23.84,23.75,23.77,29800.0,19.4974,19.4974,19.4238,19.4402,29800.0
2015-05-07 11:40:00,23.77,23.79,23.71,23.72,50000.0,19.4402,19.4565,19.3911,19.3993,50000.0
2015-05-07 11:50:00,23.71,23.73,23.66,23.68,28400.0,19.3911,19.4074,19.3502,19.3665,28400.0
2015-05-07 12:00:00,23.68,23.71,23.67,23.69,25600.0,19.3665,19.3911,19.3584,19.3747,25600.0
2015-05-07 12:10:00,23.7,23.74,23.69,23.74,19200.0,19.3829,19.4156,19.3747,19.4156,19200.0
2015-05-07 12:20:00,23.74,23.75,23.72,23.73,28200.0,19.4156,19.4238,19.3993,19.4074,28200.0
2015-05-07 12:30:00,23.73,23.75,23.72,23.74,24800.0,19.4074,19.4238,19.3993,19.4156,24800.0
2015-05-07 12:40:00,23.75,23.76,23.73,23.73,42200.0,19.4238,19.432,19.4074,19.4074,42200.0
2015-05-07 12:50:00,23.73,23.75,23.71,23.75,86200.0,19.4074,19.4238,19.3911,19.4238,86200.0
2015-05-07 13:00:00,23.74,23.76,23.72,23.73,34400.0,19.4156,19.432,19.3993,19.4074,34400.0
2015-05-07 13:10:00,23.73,23.74,23.69,23.69,42800.0,19.4074,19.4156,19.3747,19.3747,42800.0
2015-05-07 13:20:00,23.69,23.71,23.67,23.71,22400.0,19.3747,19.3911,19.3584,19.3911,22400.0
2015-05-07 13:30:00,23.71,23.75,23.68,23.74,90000.0,19.3911,19.4238,19.3665,19.4156,90000.0
2015-05-07 13:40:00,23.74,23.75,23.71,23.71,36200.0,19.4156,19.4238,19.3911,19.3911,36200.0
2015-05-07 13:50:00,23.71,23.73,23.7,23.7,18400.0,19.3911,19.4074,19.3829,19.3829,18400.0
2015-05-07 14:00:00,23.71,23.71,23.68,23.7,41000.0,19.3911,19.3911,19.3665,19.3829,41000.0
2015-05-07 14:10:00,23.69,23.71,23.67,23.68,49000.0,19.3747,19.3911,19.3584,19.3665,49000.0
2015-05-07 14:20:00,23.68,23.72,23.68,23.72,20400.0,19.3665,19.3993,19.3665,19.3993,20400.0
2015-05-07 14:30:00,23.72,23.73,23.68,23.7,27400.0,19.3993,19.4074,19.3665,19.3829,27400.0
2015-05-07 14:40:00,23.68,23.7,23.67,23.68,66400.0,19.3665,19.3829,19.3584,19.3665,66400.0
2015-05-07 14:50:00,23.68,23.7,23.68,23.7,17600.0,19.3665,19.3829,19.3665,19.3829,17600.0
2015-05-07 15:00:00,23.7,23.74,23.68,23.73,60800.0,19.3829,19.4156,19.3665,19.4074,60800.0
2015-05-07 15:10:00,23.73,23.75,23.72,23.72,77200.0,19.4074,19.4238,19.3993,19.3993,77200.0
2015-05-07 15:20:00,23.72,23.75,23.71,23.74,67600.0,19.3993,19.4238,19.3911,19.4156,67600.0
2015-05-07 15:30:00,23.74,23.75,23.73,23.73,78800.0,19.4156,19.4238,19.4074,19.4074,78800.0
2015-05-07 15:40:00,23.74,23.74,23.68,23.72,118400.0,19.4156,19.4156,19.3665,19.3993,118400.0
2015-05-07 15:50:00,23.71,23.72,23.67,23.71,302000.0,19.3911,19.3993,19.3584,19.3911,302000.0
2015-05-08 09:30:00,24.0,24.49,23.92,24.42,509000.0,19.6283,20.029,19.5628,19.9718,509000.0
2015-05-08 09:40:00,24.39,24.68,24.38,24.64,365800.0,19.9472,20.1844,19.939,20.1517,365800.0
2015-05-08 09:50:00,24.66,25.0,24.64,24.89,577200.0,20.168,20.4461,20.1517,20.3561,577200.0
2015-05-08 10:00:00,24.9,24.91,24.78,24.86,417800.0,20.3643,20.3725,20.2662,20.3316,417800.0
2015-05-08 10:10:00,24.85,24.95,24.73,24.75,204800.0,20.3234,20.4052,20.2253,20.2416,204800.0
2015-05-08 10:20:00,24.74,24.78,24.5,24.54,193200.0,20.2335,20.2662,20.0372,20.0699,193200.0
2015-05-08 10:30:00,24.53,24.58,24.35,24.43,401400.0,20.0617,20.1026,19.9145,19.9799,401400.0
2015-05-08 10:40:00,24.43,24.45,24.3,24.32,88400.0,19.9799,19.9963,19.8736,19.89,88400.0
2015-05-08 10:50:00,24.32,24.35,24.11,24.18,188000.0,19.89,19.9145,19.7182,19.7755,188000.0
2015-05-08 11:00:00,24.18,24.2,24.08,24.18,204000.0,19.7755,19.7918,19.6937,19.7755,204000.0
2015-05-08 11:10:00,24.18,24.18,24.07,24.15,98400.0,19.7755,19.7755,19.6855,19.7509,98400.0
2015-05-08 11:20:00,24.15,24.23,24.15,24.2,70400.0,19.7509,19.8164,19.7509,19.7918,70400.0
2015-05-08 11:30:00,24.19,24.21,24.14,24.19,98800.0,19.7836,19.8,19.7428,19.7836,98800.0
2015-05-08 11:40:00,24.19,24.25,24.18,24.21,126800.0,19.7836,19.8327,19.7755,19.8,126800.0
2015-05-08 11:50:00,24.2,24.28,24.18,24.26,94000.0,19.7918,19.8573,19.7755,19.8409,94000.0
2015-05-08 12:00:00,24.26,24.32,24.25,24.29,108000.0,19.8409,19.89,19.8327,19.8654,108000.0
2015-05-08 12:10:00,24.29,24.31,24.27,24.31,79400.0,19.8654,19.8818,19.8491,19.8818,79400.0
2015-05-08 12:20:00,24.31,24.32,24.28,24.29,64000.0,19.8818,19.89,19.8573,19.8654,64000.0
2015-05-08 12:30:00,24.29,24.31,24.23,24.23,90200.0,19.8654,19.8818,19.8164,19.8164,90200.0
2015-05-08 12:40:00,24.23,24.25,24.18,24.2,132800.0,19.8164,19.8327,19.7755,19.7918,132800.0
2015-05-08 12:50:00,24.2,24.23,24.14,24.15,61000.0,19.7918,19.8164,19.7428,19.7509,61000.0
2015-05-08 13:00:00,24.15,24.24,24.14,24.23,141200.0,19.7509,19.8245,19.7428,19.8164,141200.0
2015-05-08 13:10:00,24.22,24.29,24.19,24.29,85200.0,19.8082,19.8654,19.7836,19.8654,85200.0
2015-05-08 13:20:00,24.29,24.29,24.26,24.28,66600.0,19.8654,19.8654,19.8409,19.8573,66600.0
2015-05-08 13:30:00,24.28,24.28,24.21,24.23,78000.0,19.8573,19.8573,19.8,19.8164,78000.0
2015-05-08 13:40:00,24.22,24.27,24.22,24.25,63200.0,19.8082,19.8491,19.8082,19.8327,63200.0
2015-05-08 13:50:00,24.25,24.34,24.25,24.34,359600.0,19.8327,19.9063,19.8327,19.9063,359600.0
2015-05-08 14:00:00,24.34,24.35,24.31,24.34,95400.0,19.9063,19.9145,19.8818,19.9063,95400.0
2015-05-08 14:10:00,24.34,24.39,24.32,24.36,66400.0,19.9063,19.9472,19.89,19.9227,66400.0
2015-05-08 14:20:00,24.36,24.42,24.35,24.41,84200.0,19.9227,19.9718,19.9145,19.9636,84200.0
2015-05-08 14:30:00,24.41,24.44,24.39,24.42,119000.0,19.9636,19.9881,19.9472,19.9718,119000.0
2015-05-08 14:40:00,24.41,24.42,24.36,24.4,224400.0,19.9636,19.9718,19.9227,19.9554,224400.0
2015-05-08 14:50:00,24.4,24.45,24.39,24.43,88400.0,19.9554,19.9963,19.9472,19.9799,88400.0
2015-05-08 15:00:00,24.43,24.47,24.41,24.46,121600.0,19.9799,20.0126,19.9636,20.0045,121600.0
2015-05-08 15:10:00,24.46,24.47,24.43,24.45,134800.0,20.0045,20.0126,19.9799,19.9963,134800.0
2015-05-08 15:20:00,24.44,24.47,24.42,24.45,176000.0,19.9881,20.0126,19.9718,19.9963,176000.0
2015-05-08 15:30:00,24.45,24.48,24.45,24.47,199800.0,19.9963,20.0208,19.9963,20.0126,199800.0
2015-05-08 15:40:00,24.46,24.49,24.45,24.48,223000.0,20.0045,20.029,19.9963,20.0208,223000.0
2015-05-08 15:50:00,24.48,24.53,24.48,24.49,456000.0,20.0208,20.0617,20.0208,20.029,456000.0
2015-05-11 09:30:00,24.49,24.49,24.28,24.3,96800.0,20.029,20.029,19.8573,19.8736,96800.0
2015-05-11 09:40:00,24.3,24.45,24.29,24.43,274000.0,19.8736,19.9963,19.8654,19.9799,274000.0
2015-05-11 09:50:00,24.45,24.48,24.38,24.42,40000.0,19.9963,20.0208,19.939,19.9718,40000.0
2015-05-11 10:00:00,24.42,24.45,24.38,24.42,61200.0,19.9718,19.9963,19.939,19.9718,61200.0
2015-05-11 10:10:00,24.41,24.42,24.37,24.4,53200.0,19.9636,19.9718,19.9309,19.9554,53200.0
2015-05-11 10:20:00,24.4,24.43,24.39,24.42,84400.0,19.9554,19.9799,19.9472,19.9718,84400.0
2015-05-11 10:30:00,24.42,24.48,24.39,24.48,103800.0,19.9718,20.0208,19.9472,20.0208,103800.0
2015-05-11 10:40:00,24.48,24.51,24.45,24.46,61600.0,20.0208,20.0454,19.9963,20.0045,61600.0
2015-05-11 10:50:00,24.46,24.5,24.46,24.49,49400.0,20.0045,20.0372,20.0045,20.029,49400.0
2015-05-11 11:00:00,24.49,24.52,24.47,24.52,56800.0,20.029,20.0535,20.0126,20.0535,56800.0
2015-05-11 11:10:00,24.52,24.59,24.5,24.58,95000.0,20.0535,20.1108,20.0372,20.1026,95000.0
2015-05-11 11:20:00,24.58,24.6,24.54,24.56,70800.0,20.1026,20.119,20.0699,20.0863,70800.0
2015-05-11 11:30:00,24.55,24.57,24.54,24.57,96200.0,20.0781,20.0944,20.0699,20.0944,96200.0
2015-05-11 11:40:00,24.57,24.58,24.56,24.57,47200.0,20.0944,20.1026,20.0863,20.0944,47200.0
2015-05-11 11:50:00,24.58,24.6,24.57,24.58,92200.0,20.1026,20.119,20.0944,20.1026,92200.0
2015-05-11 12:00:00,24.58,24.59,24.54,24.56,70600.0,20.1026,20.1108,20.0699,20.0863,70600.0
2015-05-11 12:10:00,24.56,24.57,24.55,24.56,49400.0,20.0863,20.0944,20.0781,20.0863,49400.0
2015-05-11 12:20:00,24.56,24.57,24.54,24.57,54600.0,20.0863,20.0944,20.0699,20.0944,54600.0
2015-05-11 12:30:00,24.57,24.58,24.56,24.57,33400.0,20.0944,20.1026,20.0863,20.0944,33400.0
2015-05-11 12:40:00,24.57,24.57,24.55,24.56,44200.0,20.0944,20.0944,20.0781,20.0863,44200.0
2015-05-11 12:50:00,24.56,24.6,24.56,24.58,40600.0,20.0863,20.119,20.0863,20.1026,40600.0
2015-05-11 13:00:00,24.58,24.6,24.57,24.6,38800.0,20.1026,20.119,20.0944,20.119,38800.0
2015-05-11 13:10:00,24.6,24.64,24.59,24.63,49800.0,20.119,20.1517,20.1108,20.1435,49800.0
2015-05-11 13:20:00,24.63,24.64,24.61,24.63,37800.0,20.1435,20.1517,20.1271,20.1435,37800.0
2015-05-11 13:30:00,24.63,24.64,24.62,24.63,35800.0,20.1435,20.1517,20.1353,20.1435,35800.0
2015-05-11 13:40:00,24.63,24.64,24.61,24.61,56400.0,20.1435,20.1517,20.1271,20.1271,56400.0
2015-05-11 13:50:00,24.61,24.61,24.58,24.58,47400.0,20.1271,20.1271,20.1026,20.1026,47400.0
2015-05-11 14:00:00,24.58,24.61,24.57,24.61,43000.0,20.1026,20.1271,20.0944,20.1271,43000.0
2015-05-11 14:10:00,24.6,24.61,24.59,24.6,53800.0,20.119,20.1271,20.1108,20.119,53800.0
2015-05-11 14:20:00,24.6,24.63,24.6,24.63,53400.0,20.119,20.1435,20.119,20.1435,53400.0
2015-05-11 14:30:00,24.62,24.64,24.61,24.63,61600.0,20.1353,20.1517,20.1271,20.1435,61600.0
2015-05-11 14:40:00,24.63,24.65,24.61,24.63,57400.0,20.1435,20.1599,20.1271,20.1435,57400.0
2015-05-11 14:50:00,24.63,24.65,24.61,24.64,124400.0,20.1435,20.1599,20.1271,20.1517,124400.0
2015-05-11 15:00:00,24.64,24.7,24.61,24.7,158200.0,20.1517,20.2007,20.1271,20.2007,158200.0
2015-05-11 15:10:00,24.7,24.75,24.7,24.75,147600.0,20.2007,20.2416,20.2007,20.2416,147600.0
2015-05-11 15:20:00,24.75,24.75,24.72,24.74,215600.0,20.2416,20.2416,20.2171,20.2335,215600.0
2015-05-11 15:30:00,24.74,24.75,24.73,24.73,144000.0,20.2335,20.2416,20.2253,20.2253,144000.0
2015-05-11 15:40:00,24.74,24.75,24.68,24.7,176200.0,20.2335,20.2416,20.1844,20.2007,176200.0
2015-05-11 15:50:00,24.69,24.72,24.68,24.69,376800.0,20.1926,20.2171,20.1844,20.1926,376800.0
2015-05-12 09:30:00,24.59,24.59,24.33,24.44,203200.0,20.1108,20.1108,19.8981,19.9881,203200.0
2015-05-12 09:40:00,24.45,24.45,24.21,24.31,59800.0,19.9963,19.9963,19.8,19.8818,59800.0
2015-05-12 09:50:00,24.31,24.34,24.27,24.3,104600.0,19.8818,19.9063,19.8491,19.8736,104600.0
2015-05-12 10:00:00,24.3,24.33,24.28,24.3,147400.0,19.8736,19.8981,19.8573,19.8736,147400.0
2015-05-12 10:10:00,24.3,24.32,24.28,24.3,95400.0,19.8736,19.89,19.8573,19.8736,95400.0
2015-05-12 10:20:00,24.31,24.31,24.28,24.3,124400.0,19.8818,19.8818,19.8573,19.8736,124400.0
2015-05-12 10:30:00,24.3,24.34,24.3,24.33,148600.0,19.8736,19.9063,19.8736,19.8981,148600.0
2015-05-12 10:40:00,24.33,24.41,24.31,24.36,167400.0,19.8981,19.9636,19.8818,19.9227,167400.0
2015-05-12 10:50:00,24.37,24.42,24.36,24.41,85400.0,19.9309,19.9718,19.9227,19.9636,85400.0
2015-05-12 11:00:00,24.41,24.48,24.41,24.45,64600.0,19.9636,20.0208,19.9636,19.9963,64600.0
2015-05-12 11:10:00,24.46,24.51,24.46,24.5,101600.0,20.0045,20.0454,20.0045,20.0372,101600.0
2015-05-12 11:20:00,24.5,24.54,24.5,24.5,56200.0,20.0372,20.0699,20.0372,20.0372,56200.0
2015-05-12 11:30:00,24.5,24.53,24.48,24.5,97600.0,20.0372,20.0617,20.0208,20.0372,97600.0
2015-05-12 11:40:00,24.5,24.54,24.48,24.53,48200.0,20.0372,20.0699,20.0208,20.0617,48200.0
2015-05-12 11:50:00,24.53,24.56,24.49,24.49,61200.0,20.0617,20.0863,20.029,20.029,61200.0
2015-05-12 12:00:00,24.48,24.51,24.47,24.49,64400.0,20.0208,20.0454,20.0126,20.029,64400.0
2015-05-12 12:10:00,24.48,24.49,24.46,24.47,45200.0,20.0208,20.029,20.0045,20.0126,45200.0
2015-05-12 12:20:00,24.48,24.49,24.45,24.49,41200.0,20.0208,20.029,19.9963,20.029,41200.0
2015-05-12 12:30:00,24.49,24.54,24.48,24.52,39600.0,20.029,20.0699,20.0208,20.0535,39600.0
2015-05-12 12:40:00,24.51,24.51,24.48,24.49,19200.0,20.0454,20.0454,20.0208,20.029,19200.0
2015-05-12 12:50:00,24.49,24.52,24.49,24.5,31000.0,20.029,20.0535,20.029,20.0372,31000.0
2015-05-12 13:00:00,24.51,24.53,24.49,24.52,31400.0,20.0454,20.0617,20.029,20.0535,31400.0
2015-05-12 13:10:00,24.52,24.57,24.52,24.56,67800.0,20.0535,20.0944,20.0535,20.0863,67800.0
2015-05-12 13:20:00,24.56,24.57,24.55,24.56,23000.0,20.0863,20.0944,20.0781,20.0863,23000.0
2015-05-12 13:30:00,24.56,24.56,24.52,24.52,26200.0,20.0863,20.0863,20.0535,20.0535,26200.0
2015-05-12 13:40:00,24.52,24.56,24.5,24.56,46400.0,20.0535,20.0863,20.0372,20.0863,46400.0
2015-05-12 13:50:00,24.55,24.6,24.55,24.58,78400.0,20.0781,20.119,20.0781,20.1026,78400.0
2015-05-12 14:00:00,24.58,24.61,24.57,24.6,45600.0,20.1026,20.1271,20.0944,20.119,45600.0
2015-05-12 14:10:00,24.6,24.61,24.57,24.59,36800.0,20.119,20.1271,20.0944,20.1108,36800.0
2015-05-12 14:20:00,24.59,24.67,24.59,24.65,85400.0,20.1108,20.1762,20.1108,20.1599,85400.0
2015-05-12 14:30:00,24.65,24.69,24.65,24.68,51200.0,20.1599,20.1926,20.1599,20.1844,51200.0
2015-05-12 14:40:00,24.68,24.68,24.63,24.64,41200.0,20.1844,20.1844,20.1435,20.1517,41200.0
2015-05-12 14:50:00,24.63,24.64,24.57,24.58,47600.0,20.1435,20.1517,20.0944,20.1026,47600.0
2015-05-12 15:00:00,24.58,24.63,24.58,24.61,61400.0,20.1026,20.1435,20.1026,20.1271,61400.0
2015-05-12 15:10:00,24.61,24.66,24.61,24.65,144400.0,20.1271,20.168,20.1271,20.1599,144400.0
2015-05-12 15:20:00,24.65,24.67,24.64,24.65,98800.0,20.1599,20.1762,20.1517,20.1599,98800.0
2015-05-12 15:30:00,24.65,24.68,24.63,24.63,104000.0,20.1599,20.1844,20.1435,20.1435,104000.0
2015-05-12 15:40:00,24.63,24.66,24.6,24.66,239000.0,20.1435,20.168,20.119,20.168,239000.0
2015-05-12 15:50:00,24.65,24.66,24.54,24.54,472000.0,20.1599,20.168,20.0699,20.0699,472000.0
2015-05-13 09:30:00,24.7,24.85,24.39,24.81,63800.0,20.2007,20.3234,19.9472,20.2907,63800.0
2015-05-13 09:40:00,24.83,24.92,24.8,24.89,66800.0,20.3071,20.3807,20.2825,20.3561,66800.0
2015-05-13 09:50:00,24.92,24.99,24.9,24.98,91000.0,20.3807,20.4379,20.3643,20.4297,91000.0
2015-05-13 10:00:00,24.98,24.98,24.9,24.91,64200.0,20.4297,20.4297,20.3643,20.3725,64200.0
2015-05-13 10:10:00,24.91,24.92,24.86,24.86,138000.0,20.3725,20.3807,20.3316,20.3316,138000.0
2015-05-13 10:20:00,24.86,24.88,24.86,24.86,84800.0,20.3316,20.348,20.3316,20.3316,84800.0
2015-05-13 10:30:00,24.86,24.89,24.83,24.84,76800.0,20.3316,20.3561,20.3071,20.3152,76800.0
2015-05-13 10:40:00,24.84,24.85,24.79,24.79,67400.0,20.3152,20.3234,20.2744,20.2744,67400.0
2015-05-13 10:50:00,24.79,24.81,24.74,24.75,34200.0,20.2744,20.2907,20.2335,20.2416,34200.0
2015-05-13 11:00:00,24.75,24.78,24.73,24.76,49600.0,20.2416,20.2662,20.2253,20.2498,49600.0
2015-05-13 11:10:00,24.77,24.83,24.75,24.79,57200.0,20.258,20.3071,20.2416,20.2744,57200.0
2015-05-13 11:20:00,24.79,24.84,24.75,24.82,94600.0,20.2744,20.3152,20.2416,20.2989,94600.0
2015-05-13 11:30:00,24.82,24.84,24.78,24.82,42400.0,20.2989,20.3152,20.2662,20.2989,42400.0
2015-05-13 11:40:00,24.82,24.85,24.8,24.82,46400.0,20.2989,20.3234,20.2825,20.2989,46400.0
2015-05-13 11:50:00,24.82,24.85,24.81,24.82,33200.0,20.2989,20.3234,20.2907,20.2989,33200.0
2015-05-13 12:00:00,24.82,24.85,24.76,24.76,49600.0,20.2989,20.3234,20.2498,20.2498,49600.0
2015-05-13 12:10:00,24.75,24.81,24.75,24.81,21800.0,20.2416,20.2907,20.2416,20.2907,21800.0
2015-05-13 12:20:00,24.81,24.82,24.78,24.8,104400.0,20.2907,20.2989,20.2662,20.2825,104400.0
2015-05-13 12:30:00,24.8,24.82,24.79,24.81,30200.0,20.2825,20.2989,20.2744,20.2907,30200.0
2015-05-13 12:40:00,24.82,24.83,24.8,24.82,52800.0,20.2989,20.3071,20.2825,20.2989,52800.0
2015-05-13 12:50:00,24.82,24.82,24.8,24.81,32600.0,20.2989,20.2989,20.2825,20.2907,32600.0
2015-05-13 13:00:00,24.81,24.85,24.8,24.85,60600.0,20.2907,20.3234,20.2825,20.3234,60600.0
2015-05-13 13:10:00,24.85,24.85,24.8,24.81,21400.0,20.3234,20.3234,20.2825,20.2907,21400.0
2015-05-13 13:20:00,24.81,24.85,24.8,24.85,52800.0,20.2907,20.3234,20.2825,20.3234,52800.0
2015-05-13 13:30:00,24.85,24.85,24.83,24.83,12800.0,20.3234,20.3234,20.3071,20.3071,12800.0
2015-05-13 13:40:00,24.83,24.85,24.82,24.83,25800.0,20.3071,20.3234,20.2989,20.3071,25800.0
2015-05-13 13:50:00,24.83,24.86,24.82,24.85,28600.0,20.3071,20.3316,20.2989,20.3234,28600.0
2015-05-13 14:00:00,24.85,24.87,24.82,24.84,39200.0,20.3234,20.3398,20.2989,20.3152,39200.0
2015-05-13 14:10:00,24.83,24.85,24.82,24.84,63000.0,20.3071,20.3234,20.2989,20.3152,63000.0
2015-05-13 14:20:00,24.84,24.85,24.83,24.84,70400.0,20.3152,20.3234,20.3071,20.3152,70400.0
2015-05-13 14:30:00,24.84,24.84,24.81,24.84,29400.0,20.3152,20.3152,20.2907,20.3152,29400.0
2015-05-13 14:40:00,24.83,24.87,24.82,24.86,44000.0,20.3071,20.3398,20.2989,20.3316,44000.0
2015-05-13 14:50:00,24.86,24.86,24.83,24.84,44000.0,20.3316,20.3316,20.3071,20.3152,44000.0
2015-05-13 15:00:00,24.84,24.86,24.84,24.85,42000.0,20.3152,20.3316,20.3152,20.3234,42000.0
2015-05-13 15:10:00,24.86,24.86,24.82,24.83,42400.0,20.3316,20.3316,20.2989,20.3071,42400.0
2015-05-13 15:20:00,24.82,24.82,24.78,24.82,50400.0,20.2989,20.2989,20.2662,20.2989,50400.0
2015-05-13 15:30:00,24.82,24.84,24.8,24.83,156800.0,20.2989,20.3152,20.2825,20.3071,156800.0
2015-05-13 15:40:00,24.83,24.85,24.82,24.83,83200.0,20.3071,20.3234,20.2989,20.3071,83200.0
2015-05-13 15:50:00,24.83,24.85,24.8,24.83,291200.0,20.3071,20.3234,20.2825,20.3071,291200.0
2015-05-14 09:30:00,24.9,24.99,24.9,24.93,70800.0,20.3643,20.4379,20.3643,20.3889,70800.0
2015-05-14 09:40:00,24.93,24.95,24.88,24.9,29200.0,20.3889,20.4052,20.348,20.3643,29200.0
2015-05-14 09:50:00,24.9,24.93,24.88,24.88,31400.0,20.3643,20.3889,20.348,20.348,31400.0
2015-05-14 10:00:00,24.88,24.91,24.87,24.9,100800.0,20.348,20.3725,20.3398,20.3643,100800.0
2015-05-14 10:10:00,24.91,24.91,24.89,24.9,68800.0,20.3725,20.3725,20.3561,20.3643,68800.0
2015-05-14 10:20:00,24.9,24.94,24.89,24.89,34600.0,20.3643,20.397,20.3561,20.3561,34600.0
2015-05-14 10:30:00,24.89,24.91,24.85,24.86,57800.0,20.3561,20.3725,20.3234,20.3316,57800.0
2015-05-14 10:40:00,24.85,24.86,24.81,24.83,33400.0,20.3234,20.3316,20.2907,20.3071,33400.0
2015-05-14 10:50:00,24.83,24.86,24.81,24.84,27200.0,20.3071,20.3316,20.2907,20.3152,27200.0
2015-05-14 11:00:00,24.84,24.86,24.83,24.83,49200.0,20.3152,20.3316,20.3071,20.3071,49200.0
2015-05-14 11:10:00,24.82,24.83,24.78,24.78,29000.0,20.2989,20.3071,20.2662,20.2662,29000.0
2015-05-14 11:20:00,24.78,24.79,24.76,24.77,32200.0,20.2662,20.2744,20.2498,20.258,32200.0
2015-05-14 11:30:00,24.77,24.79,24.76,24.76,25600.0,20.258,20.2744,20.2498,20.2498,25600.0
2015-05-14 11:40:00,24.76,24.78,24.75,24.75,55800.0,20.2498,20.2662,20.2416,20.2416,55800.0
2015-05-14 11:50:00,24.76,24.79,24.76,24.78,22800.0,20.2498,20.2744,20.2498,20.2662,22800.0
2015-05-14 12:00:00,24.78,24.79,24.77,24.79,37400.0,20.2662,20.2744,20.258,20.2744,37400.0
2015-05-14 12:10:00,24.78,24.83,24.77,24.82,33200.0,20.2662,20.3071,20.258,20.2989,33200.0
2015-05-14 12:20:00,24.82,24.85,24.82,24.84,24800.0,20.2989,20.3234,20.2989,20.3152,24800.0
2015-05-14 12:30:00,24.83,24.85,24.81,24.81,20400.0,20.3071,20.3234,20.2907,20.2907,20400.0
2015-05-14 12:40:00,24.81,24.82,24.8,24.8,28400.0,20.2907,20.2989,20.2825,20.2825,28400.0
2015-05-14 12:50:00,24.8,24.81,24.79,24.81,39600.0,20.2825,20.2907,20.2744,20.2907,39600.0
2015-05-14 13:00:00,24.81,24.81,24.78,24.8,40200.0,20.2907,20.2907,20.2662,20.2825,40200.0
2015-05-14 13:10:00,24.8,24.81,24.79,24.8,28600.0,20.2825,20.2907,20.2744,20.2825,28600.0
2015-05-14 13:20:00,24.8,24.82,24.8,24.82,31400.0,20.2825,20.2989,20.2825,20.2989,31400.0
2015-05-14 13:30:00,24.82,24.84,24.82,24.82,50400.0,20.2989,20.3152,20.2989,20.2989,50400.0
2015-05-14 13:40:00,24.81,24.82,24.8,24.8,30200.0,20.2907,20.2989,20.2825,20.2825,30200.0
2015-05-14 13:50:00,24.8,24.82,24.8,24.82,25200.0,20.2825,20.2989,20.2825,20.2989,25200.0
2015-05-14 14:00:00,24.82,24.82,24.8,24.81,29600.0,20.2989,20.2989,20.2825,20.2907,29600.0
2015-05-14 14:10:00,24.81,24.82,24.8,24.81,26400.0,20.2907,20.2989,20.2825,20.2907,26400.0
2015-05-14 14:20:00,24.81,24.82,24.81,24.81,23400.0,20.2907,20.2989,20.2907,20.2907,23400.0
2015-05-14 14:30:00,24.81,24.82,24.8,24.8,34000.0,20.2907,20.2989,20.2825,20.2825,34000.0
2015-05-14 14:40:00,24.8,24.8,24.77,24.77,24000.0,20.2825,20.2825,20.258,20.258,24000.0
2015-05-14 14:50:00,24.77,24.8,24.77,24.8,97000.0,20.258,20.2825,20.258,20.2825,97000.0
2015-05-14 15:00:00,24.8,24.81,24.79,24.81,71200.0,20.2825,20.2907,20.2744,20.2907,71200.0
2015-05-14 15:10:00,24.81,24.84,24.81,24.83,44400.0,20.2907,20.3152,20.2907,20.3071,44400.0
2015-05-14 15:20:00,24.83,25.02,24.83,25.01,171200.0,20.3071,20.4625,20.3071,20.4543,171200.0
2015-05-14 15:30:00,25.03,25.07,24.93,24.93,122200.0,20.4706,20.5034,20.3889,20.3889,122200.0
2015-05-14 15:40:00,24.93,24.94,24.9,24.92,145800.0,20.3889,20.397,20.3643,20.3807,145800.0
2015-05-14 15:50:00,24.93,24.96,24.89,24.92,606800.0,20.3889,20.4134,20.3561,20.3807,606800.0
2015-05-15 09:30:00,24.99,25.02,24.8,24.89,208000.0,20.4379,20.4625,20.2825,20.3561,208000.0
2015-05-15 09:40:00,24.89,24.89,24.75,24.85,56600.0,20.3561,20.3561,20.2416,20.3234,56600.0
2015-05-15 09:50:00,24.84,24.84,24.73,24.74,121600.0,20.3152,20.3152,20.2253,20.2335,121600.0
2015-05-15 10:00:00,24.74,24.74,24.68,24.71,79600.0,20.2335,20.2335,20.1844,20.2089,79600.0
2015-05-15 10:10:00,24.71,24.76,24.68,24.72,87200.0,20.2089,20.2498,20.1844,20.2171,87200.0
2015-05-15 10:20:00,24.72,24.73,24.67,24.72,129200.0,20.2171,20.2253,20.1762,20.2171,129200.0
2015-05-15 10:30:00,24.72,24.72,24.67,24.71,68000.0,20.2171,20.2171,20.1762,20.2089,68000.0
2015-05-15 10:40:00,24.7,24.75,24.69,24.7,189800.0,20.2007,20.2416,20.1926,20.2007,189800.0
2015-05-15 10:50:00,24.7,24.7,24.68,24.7,98800.0,20.2007,20.2007,20.1844,20.2007,98800.0
2015-05-15 11:00:00,24.7,24.7,24.68,24.7,203400.0,20.2007,20.2007,20.1844,20.2007,203400.0
2015-05-15 11:10:00,24.69,24.7,24.65,24.67,55600.0,20.1926,20.2007,20.1599,20.1762,55600.0
2015-05-15 11:20:00,24.67,24.7,24.64,24.64,33400.0,20.1762,20.2007,20.1517,20.1517,33400.0
2015-05-15 11:30:00,24.64,24.67,24.64,24.66,35000.0,20.1517,20.1762,20.1517,20.168,35000.0
2015-05-15 11:40:00,24.65,24.68,24.64,24.67,53600.0,20.1599,20.1844,20.1517,20.1762,53600.0
2015-05-15 11:50:00,24.66,24.69,24.65,24.69,33600.0,20.168,20.1926,20.1599,20.1926,33600.0
2015-05-15 12:00:00,24.69,24.71,24.68,24.71,86000.0,20.1926,20.2089,20.1844,20.2089,86000.0
2015-05-15 12:10:00,24.71,24.74,24.71,24.74,27200.0,20.2089,20.2335,20.2089,20.2335,27200.0
2015-05-15 12:20:00,24.74,24.75,24.73,24.73,20000.0,20.2335,20.2416,20.2253,20.2253,20000.0
2015-05-15 12:30:00,24.73,24.73,24.71,24.71,30200.0,20.2253,20.2253,20.2089,20.2089,30200.0
2015-05-15 12:40:00,24.71,24.74,24.7,24.73,30400.0,20.2089,20.2335,20.2007,20.2253,30400.0
2015-05-15 12:50:00,24.73,24.75,24.72,24.73,29600.0,20.2253,20.2416,20.2171,20.2253,29600.0
2015-05-15 13:00:00,24.73,24.74,24.71,24.72,40000.0,20.2253,20.2335,20.2089,20.2171,40000.0
2015-05-15 13:10:00,24.71,24.72,24.7,24.7,68400.0,20.2089,20.2171,20.2007,20.2007,68400.0
2015-05-15 13:20:00,24.7,24.71,24.67,24.67,30200.0,20.2007,20.2089,20.1762,20.1762,30200.0
2015-05-15 13:30:00,24.68,24.68,24.65,24.65,29000.0,20.1844,20.1844,20.1599,20.1599,29000.0
2015-05-15 13:40:00,24.65,24.66,24.64,24.64,31000.0,20.1599,20.168,20.1517,20.1517,31000.0
2015-05-15 13:50:00,24.64,24.65,24.61,24.62,46400.0,20.1517,20.1599,20.1271,20.1353,46400.0
2015-05-15 14:00:00,24.61,24.63,24.57,24.58,41000.0,20.1271,20.1435,20.0944,20.1026,41000.0
2015-05-15 14:10:00,24.58,24.59,24.55,24.59,92600.0,20.1026,20.1108,20.0781,20.1108,92600.0
2015-05-15 14:20:00,24.59,24.61,24.59,24.61,31400.0,20.1108,20.1271,20.1108,20.1271,31400.0
2015-05-15 14:30:00,24.6,24.65,24.6,24.64,29600.0,20.119,20.1599,20.119,20.1517,29600.0
2015-05-15 14:40:00,24.64,24.65,24.62,24.63,37400.0,20.1517,20.1599,20.1353,20.1435,37400.0
2015-05-15 14:50:00,24.63,24.63,24.61,24.61,37200.0,20.1435,20.1435,20.1271,20.1271,37200.0
2015-05-15 15:00:00,24.61,24.63,24.6,24.61,53200.0,20.1271,20.1435,20.119,20.1271,53200.0
2015-05-15 15:10:00,24.61,24.61,24.58,24.58,70200.0,20.1271,20.1271,20.1026,20.1026,70200.0
2015-05-15 15:20:00,24.59,24.59,24.55,24.55,98800.0,20.1108,20.1108,20.0781,20.0781,98800.0
2015-05-15 15:30:00,24.55,24.59,24.55,24.58,155800.0,20.0781,20.1108,20.0781,20.1026,155800.0
2015-05-15 15:40:00,24.57,24.61,24.57,24.6,229200.0,20.0944,20.1271,20.0944,20.119,229200.0
2015-05-15 15:50:00,24.6,24.64,24.6,24.64,608400.0,20.119,20.1517,20.119,20.1517,608400.0
2015-05-18 09:30:00,24.61,24.62,24.49,24.6,97400.0,20.1271,20.1353,20.029,20.119,97400.0
2015-05-18 09:40:00,24.61,24.67,24.54,24.65,23400.0,20.1271,20.1762,20.0699,20.1599,23400.0
2015-05-18 09:50:00,24.64,24.68,24.61,24.63,27600.0,20.1517,20.1844,20.1271,20.1435,27600.0
2015-05-18 10:00:00,24.66,24.68,24.56,24.57,76000.0,20.168,20.1844,20.0863,20.0944,76000.0
2015-05-18 10:10:00,24.57,24.58,24.53,24.54,35200.0,20.0944,20.1026,20.0617,20.0699,35200.0
2015-05-18 10:20:00,24.54,24.58,24.52,24.58,43200.0,20.0699,20.1026,20.0535,20.1026,43200.0
2015-05-18 10:30:00,24.58,24.62,24.54,24.54,37400.0,20.1026,20.1353,20.0699,20.0699,37400.0
2015-05-18 10:40:00,24.54,24.56,24.53,24.54,43600.0,20.0699,20.0863,20.0617,20.0699,43600.0
2015-05-18 10:50:00,24.55,24.55,24.5,24.52,95000.0,20.0781,20.0781,20.0372,20.0535,95000.0
2015-05-18 11:00:00,24.52,24.53,24.49,24.5,64400.0,20.0535,20.0617,20.029,20.0372,64400.0
2015-05-18 11:10:00,24.5,24.51,24.49,24.5,63800.0,20.0372,20.0454,20.029,20.0372,63800.0
2015-05-18 11:20:00,24.5,24.5,24.46,24.46,68400.0,20.0372,20.0372,20.0045,20.0045,68400.0
2015-05-18 11:30:00,24.46,24.54,24.46,24.54,72400.0,20.0045,20.0699,20.0045,20.0699,72400.0
2015-05-18 11:40:00,24.54,24.55,24.52,24.52,42000.0,20.0699,20.0781,20.0535,20.0535,42000.0
2015-05-18 11:50:00,24.52,24.53,24.51,24.53,39200.0,20.0535,20.0617,20.0454,20.0617,39200.0
2015-05-18 12:00:00,24.53,24.53,24.52,24.52,45000.0,20.0617,20.0617,20.0535,20.0535,45000.0
2015-05-18 12:10:00,24.52,24.53,24.48,24.49,72400.0,20.0535,20.0617,20.0208,20.029,72400.0
2015-05-18 12:20:00,24.5,24.5,24.48,24.48,57000.0,20.0372,20.0372,20.0208,20.0208,57000.0
2015-05-18 12:30:00,24.48,24.49,24.47,24.48,29000.0,20.0208,20.029,20.0126,20.0208,29000.0
2015-05-18 12:40:00,24.48,24.48,24.45,24.45,53000.0,20.0208,20.0208,19.9963,19.9963,53000.0
2015-05-18 12:50:00,24.45,24.47,24.45,24.46,35600.0,19.9963,20.0126,19.9963,20.0045,35600.0
2015-05-18 13:00:00,24.46,24.48,24.46,24.48,39200.0,20.0045,20.0208,20.0045,20.0208,39200.0
2015-05-18 13:10:00,24.48,24.5,24.48,24.49,32200.0,20.0208,20.0372,20.0208,20.029,32200.0
2015-05-18 13:20:00,24.49,24.51,24.48,24.5,45200.0,20.029,20.0454,20.0208,20.0372,45200.0
2015-05-18 13:30:00,24.5,24.52,24.45,24.48,117000.0,20.0372,20.0535,19.9963,20.0208,117000.0
2015-05-18 13:40:00,24.48,24.48,24.45,24.46,123800.0,20.0208,20.0208,19.9963,20.0045,123800.0
2015-05-18 13:50:00,24.46,24.48,24.46,24.48,59200.0,20.0045,20.0208,20.0045,20.0208,59200.0
2015-05-18 14:00:00,24.48,24.5,24.45,24.47,103000.0,20.0208,20.0372,19.9963,20.0126,103000.0
2015-05-18 14:10:00,24.47,24.5,24.45,24.47,57400.0,20.0126,20.0372,19.9963,20.0126,57400.0
2015-05-18 14:20:00,24.47,24.47,24.45,24.45,48600.0,20.0126,20.0126,19.9963,19.9963,48600.0
2015-05-18 14:30:00,24.45,24.48,24.45,24.45,77200.0,19.9963,20.0208,19.9963,19.9963,77200.0
2015-05-18 14:40:00,24.45,24.45,24.43,24.43,61800.0,19.9963,19.9963,19.9799,19.9799,61800.0
2015-05-18 14:50:00,24.43,24.43,24.41,24.42,70600.0,19.9799,19.9799,19.9636,19.9718,70600.0
2015-05-18 15:00:00,24.42,24.46,24.42,24.45,90400.0,19.9718,20.0045,19.9718,19.9963,90400.0
2015-05-18 15:10:00,24.46,24.48,24.45,24.45,172800.0,20.0045,20.0208,19.9963,19.9963,172800.0
2015-05-18 15:20:00,24.45,24.49,24.44,24.46,236800.0,19.9963,20.029,19.9881,20.0045,236800.0
2015-05-18 15:30:00,24.46,24.51,24.45,24.51,152800.0,20.0045,20.0454,19.9963,20.0454,152800.0
2015-05-18 15:40:00,24.51,24.53,24.49,24.52,215800.0,20.0454,20.0617,20.029,20.0535,215800.0
2015-05-18 15:50:00,24.53,24.56,24.49,24.49,643800.0,20.0617,20.0863,20.029,20.029,643800.0
2015-05-19 09:30:00,24.38,24.45,24.38,24.43,80400.0,20.0866,20.1442,20.0866,20.1278,80400.0
2015-05-19 09:40:00,24.42,24.46,24.32,24.34,110600.0,20.1195,20.1525,20.0371,20.0536,110600.0
2015-05-19 09:50:00,24.34,24.38,24.34,24.34,52000.0,20.0536,20.0866,20.0536,20.0536,52000.0
2015-05-19 10:00:00,24.33,24.34,24.23,24.25,92400.0,20.0454,20.0536,19.963,19.9795,92400.0
2015-05-19 10:10:00,24.25,24.29,24.22,24.27,47600.0,19.9795,20.0124,19.9547,19.9959,47600.0
2015-05-19 10:20:00,24.26,24.27,24.23,24.27,34400.0,19.9877,19.9959,19.963,19.9959,34400.0
2015-05-19 10:30:00,24.27,24.28,24.22,24.24,37200.0,19.9959,20.0042,19.9547,19.9712,37200.0
2015-05-19 10:40:00,24.25,24.27,24.22,24.22,63400.0,19.9795,19.9959,19.9547,19.9547,63400.0
2015-05-19 10:50:00,24.22,24.23,24.19,24.23,39200.0,19.9547,19.963,19.93,19.963,39200.0
2015-05-19 11:00:00,24.23,24.24,24.17,24.17,45600.0,19.963,19.9712,19.9135,19.9135,45600.0
2015-05-19 11:10:00,24.17,24.2,24.16,24.17,78400.0,19.9135,19.9383,19.9053,19.9135,78400.0
2015-05-19 11:20:00,24.17,24.18,24.15,24.17,40000.0,19.9135,19.9218,19.8971,19.9135,40000.0
2015-05-19 11:30:00,24.17,24.18,24.15,24.16,30800.0,19.9135,19.9218,19.8971,19.9053,30800.0
2015-05-19 11:40:00,24.16,24.16,24.11,24.12,37400.0,19.9053,19.9053,19.8641,19.8723,37400.0
2015-05-19 11:50:00,24.11,24.14,24.11,24.13,39800.0,19.8641,19.8888,19.8641,19.8806,39800.0
2015-05-19 12:00:00,24.13,24.13,24.11,24.11,31600.0,19.8806,19.8806,19.8641,19.8641,31600.0
2015-05-19 12:10:00,24.11,24.11,24.09,24.11,47000.0,19.8641,19.8641,19.8476,19.8641,47000.0
2015-05-19 12:20:00,24.11,24.11,24.09,24.09,40600.0,19.8641,19.8641,19.8476,19.8476,40600.0
2015-05-19 12:30:00,24.09,24.1,24.08,24.09,75400.0,19.8476,19.8559,19.8394,19.8476,75400.0
2015-05-19 12:40:00,24.09,24.1,24.08,24.1,42800.0,19.8476,19.8559,19.8394,19.8559,42800.0
2015-05-19 12:50:00,24.09,24.1,24.08,24.09,31200.0,19.8476,19.8559,19.8394,19.8476,31200.0
2015-05-19 13:00:00,24.09,24.11,24.08,24.1,39800.0,19.8476,19.8641,19.8394,19.8559,39800.0
2015-05-19 13:10:00,24.1,24.13,24.1,24.13,21800.0,19.8559,19.8806,19.8559,19.8806,21800.0
2015-05-19 13:20:00,24.13,24.14,24.09,24.1,67000.0,19.8806,19.8888,19.8476,19.8559,67000.0
2015-05-19 13:30:00,24.1,24.15,24.1,24.15,46400.0,19.8559,19.8971,19.8559,19.8971,46400.0
2015-05-19 13:40:00,24.15,24.18,24.15,24.18,33400.0,19.8971,19.9218,19.8971,19.9218,33400.0
2015-05-19 13:50:00,24.18,24.2,24.17,24.18,81800.0,19.9218,19.9383,19.9135,19.9218,81800.0
2015-05-19 14:00:00,24.18,24.21,24.18,24.18,57000.0,19.9218,19.9465,19.9218,19.9218,57000.0
2015-05-19 14:10:00,24.19,24.19,24.18,24.18,37600.0,19.93,19.93,19.9218,19.9218,37600.0
2015-05-19 14:20:00,24.18,24.21,24.18,24.2,46600.0,19.9218,19.9465,19.9218,19.9383,46600.0
2015-05-19 14:30:00,24.21,24.21,24.15,24.15,65400.0,19.9465,19.9465,19.8971,19.8971,65400.0
2015-05-19 14:40:00,24.15,24.17,24.15,24.15,35000.0,19.8971,19.9135,19.8971,19.8971,35000.0
2015-05-19 14:50:00,24.15,24.17,24.15,24.17,46200.0,19.8971,19.9135,19.8971,19.9135,46200.0
2015-05-19 15:00:00,24.17,24.18,24.14,24.15,116000.0,19.9135,19.9218,19.8888,19.8971,116000.0
2015-05-19 15:10:00,24.14,24.15,24.11,24.15,141000.0,19.8888,19.8971,19.8641,19.8971,141000.0
2015-05-19 15:20:00,24.14,24.17,24.13,24.17,296400.0,19.8888,19.9135,19.8806,19.9135,296400.0
2015-05-19 15:30:00,24.17,24.2,24.15,24.2,176800.0,19.9135,19.9383,19.8971,19.9383,176800.0
2015-05-19 15:40:00,24.2,24.21,24.17,24.17,213200.0,19.9383,19.9465,19.9135,19.9135,213200.0
2015-05-19 15:50:00,24.18,24.18,24.14,24.16,355800.0,19.9218,19.9218,19.8888,19.9053,355800.0
2015-05-20 09:30:00,24.25,24.25,24.13,24.2,54400.0,19.9795,19.9795,19.8806,19.9383,54400.0
2015-05-20 09:40:00,24.2,24.36,24.2,24.35,85200.0,19.9383,20.0701,19.9383,20.0618,85200.0
2015-05-20 09:50:00,24.36,24.39,24.31,24.31,42600.0,20.0701,20.0948,20.0289,20.0289,42600.0
2015-05-20 10:00:00,24.32,24.41,24.31,24.4,93600.0,20.0371,20.1113,20.0289,20.103,93600.0
2015-05-20 10:10:00,24.4,24.46,24.39,24.43,85200.0,20.103,20.1525,20.0948,20.1278,85200.0
2015-05-20 10:20:00,24.43,24.46,24.41,24.41,77200.0,20.1278,20.1525,20.1113,20.1113,77200.0
2015-05-20 10:30:00,24.41,24.5,24.41,24.5,61000.0,20.1113,20.1854,20.1113,20.1854,61000.0
2015-05-20 10:40:00,24.5,24.5,24.41,24.42,38800.0,20.1854,20.1854,20.1113,20.1195,38800.0
2015-05-20 10:50:00,24.42,24.44,24.4,24.43,39800.0,20.1195,20.136,20.103,20.1278,39800.0
2015-05-20 11:00:00,24.43,24.47,24.39,24.46,196800.0,20.1278,20.1607,20.0948,20.1525,196800.0
2015-05-20 11:10:00,24.46,24.5,24.46,24.47,424200.0,20.1525,20.1854,20.1525,20.1607,424200.0
2015-05-20 11:20:00,24.48,24.49,24.46,24.47,53200.0,20.1689,20.1772,20.1525,20.1607,53200.0
2015-05-20 11:30:00,24.47,24.48,24.4,24.4,47200.0,20.1607,20.1689,20.103,20.103,47200.0
2015-05-20 11:40:00,24.41,24.42,24.39,24.39,28400.0,20.1113,20.1195,20.0948,20.0948,28400.0
2015-05-20 11:50:00,24.39,24.43,24.37,24.42,50200.0,20.0948,20.1278,20.0783,20.1195,50200.0
2015-05-20 12:00:00,24.42,24.44,24.4,24.43,32000.0,20.1195,20.136,20.103,20.1278,32000.0
2015-05-20 12:10:00,24.45,24.46,24.44,24.45,25600.0,20.1442,20.1525,20.136,20.1442,25600.0
2015-05-20 12:20:00,24.45,24.49,24.45,24.47,40600.0,20.1442,20.1772,20.1442,20.1607,40600.0
2015-05-20 12:30:00,24.47,24.48,24.44,24.45,27000.0,20.1607,20.1689,20.136,20.1442,27000.0
2015-05-20 12:40:00,24.44,24.44,24.39,24.41,40200.0,20.136,20.136,20.0948,20.1113,40200.0
2015-05-20 12:50:00,24.42,24.42,24.4,24.42,17000.0,20.1195,20.1195,20.103,20.1195,17000.0
2015-05-20 13:00:00,24.42,24.43,24.4,24.41,31000.0,20.1195,20.1278,20.103,20.1113,31000.0
2015-05-20 13:10:00,24.4,24.42,24.38,24.42,30800.0,20.103,20.1195,20.0866,20.1195,30800.0
2015-05-20 13:20:00,24.42,24.42,24.4,24.4,18200.0,20.1195,20.1195,20.103,20.103,18200.0
2015-05-20 13:30:00,24.4,24.41,24.4,24.4,24400.0,20.103,20.1113,20.103,20.103,24400.0
2015-05-20 13:40:00,24.41,24.41,24.39,24.4,16800.0,20.1113,20.1113,20.0948,20.103,16800.0
2015-05-20 13:50:00,24.4,24.4,24.38,24.39,33800.0,20.103,20.103,20.0866,20.0948,33800.0
2015-05-20 14:00:00,24.4,24.43,24.38,24.39,87000.0,20.103,20.1278,20.0866,20.0948,87000.0
2015-05-20 14:10:00,24.4,24.43,24.39,24.41,66400.0,20.103,20.1278,20.0948,20.1113,66400.0
2015-05-20 14:20:00,24.42,24.5,24.41,24.5,57400.0,20.1195,20.1854,20.1113,20.1854,57400.0
2015-05-20 14:30:00,24.5,24.51,24.46,24.49,37000.0,20.1854,20.1937,20.1525,20.1772,37000.0
2015-05-20 14:40:00,24.49,24.5,24.45,24.47,57200.0,20.1772,20.1854,20.1442,20.1607,57200.0
2015-05-20 14:50:00,24.47,24.47,24.45,24.46,31800.0,20.1607,20.1607,20.1442,20.1525,31800.0
2015-05-20 15:00:00,24.45,24.47,24.42,24.47,47200.0,20.1442,20.1607,20.1195,20.1607,47200.0
2015-05-20 15:10:00,24.47,24.47,24.36,24.37,62200.0,20.1607,20.1607,20.0701,20.0783,62200.0
2015-05-20 15:20:00,24.36,24.41,24.34,24.41,53800.0,20.0701,20.1113,20.0536,20.1113,53800.0
2015-05-20 15:30:00,24.41,24.41,24.37,24.38,88600.0,20.1113,20.1113,20.0783,20.0866,88600.0
2015-05-20 15:40:00,24.38,24.39,24.34,24.37,113600.0,20.0866,20.0948,20.0536,20.0783,113600.0
2015-05-20 15:50:00,24.38,24.38,24.34,24.34,150000.0,20.0866,20.0866,20.0536,20.0536,150000.0
2015-05-21 09:30:00,24.21,24.35,24.11,24.15,87000.0,19.9465,20.0618,19.8641,19.8971,87000.0
2015-05-21 09:40:00,24.15,24.26,24.15,24.21,17200.0,19.8971,19.9877,19.8971,19.9465,17200.0
2015-05-21 09:50:00,24.18,24.21,24.14,24.18,61000.0,19.9218,19.9465,19.8888,19.9218,61000.0
2015-05-21 10:00:00,24.17,24.22,24.16,24.17,95400.0,19.9135,19.9547,19.9053,19.9135,95400.0
2015-05-21 10:10:00,24.17,24.22,24.17,24.17,20400.0,19.9135,19.9547,19.9135,19.9135,20400.0
2015-05-21 10:20:00,24.17,24.18,24.14,24.15,49800.0,19.9135,19.9218,19.8888,19.8971,49800.0
2015-05-21 10:30:00,24.16,24.18,24.13,24.13,134600.0,19.9053,19.9218,19.8806,19.8806,134600.0
2015-05-21 10:40:00,24.13,24.13,24.09,24.11,120800.0,19.8806,19.8806,19.8476,19.8641,120800.0
2015-05-21 10:50:00,24.11,24.11,24.08,24.09,111800.0,19.8641,19.8641,19.8394,19.8476,111800.0
2015-05-21 11:00:00,24.08,24.11,24.08,24.1,33000.0,19.8394,19.8641,19.8394,19.8559,33000.0
2015-05-21 11:10:00,24.11,24.14,24.11,24.11,80200.0,19.8641,19.8888,19.8641,19.8641,80200.0
2015-05-21 11:20:00,24.12,24.14,24.11,24.12,91400.0,19.8723,19.8888,19.8641,19.8723,91400.0
2015-05-21 11:30:00,24.12,24.12,24.1,24.12,57400.0,19.8723,19.8723,19.8559,19.8723,57400.0
2015-05-21 11:40:00,24.12,24.13,24.09,24.1,33200.0,19.8723,19.8806,19.8476,19.8559,33200.0
2015-05-21 11:50:00,24.1,24.11,24.08,24.1,118000.0,19.8559,19.8641,19.8394,19.8559,118000.0
2015-05-21 12:00:00,24.1,24.1,24.07,24.09,81000.0,19.8559,19.8559,19.8312,19.8476,81000.0
2015-05-21 12:10:00,24.09,24.1,24.05,24.08,48800.0,19.8476,19.8559,19.8147,19.8394,48800.0
2015-05-21 12:20:00,24.09,24.1,24.07,24.08,32200.0,19.8476,19.8559,19.8312,19.8394,32200.0
2015-05-21 12:30:00,24.08,24.09,24.02,24.03,84000.0,19.8394,19.8476,19.79,19.7982,84000.0
2015-05-21 12:40:00,24.03,24.03,23.99,24.0,271600.0,19.7982,19.7982,19.7652,19.7735,271600.0
2015-05-21 12:50:00,24.0,24.0,23.98,24.0,339400.0,19.7735,19.7735,19.757,19.7735,339400.0
2015-05-21 13:00:00,24.0,24.06,24.0,24.02,237200.0,19.7735,19.8229,19.7735,19.79,237200.0
2015-05-21 13:10:00,24.02,24.02,23.97,24.02,242400.0,19.79,19.79,19.7488,19.79,242400.0
2015-05-21 13:20:00,24.02,24.03,23.99,24.02,295200.0,19.79,19.7982,19.7652,19.79,295200.0
2015-05-21 13:30:00,24.02,24.04,24.0,24.01,350200.0,19.79,19.8064,19.7735,19.7817,350200.0
2015-05-21 13:40:00,24.01,24.05,24.0,24.04,162800.0,19.7817,19.8147,19.7735,19.8064,162800.0
2015-05-21 13:50:00,24.03,24.04,24.0,24.02,82400.0,19.7982,19.8064,19.7735,19.79,82400.0
2015-05-21 14:00:00,24.02,24.04,24.01,24.03,47200.0,19.79,19.8064,19.7817,19.7982,47200.0
2015-05-21 14:10:00,24.03,24.09,24.01,24.05,117200.0,19.7982,19.8476,19.7817,19.8147,117200.0
2015-05-21 14:20:00,24.05,24.08,24.05,24.08,69000.0,19.8147,19.8394,19.8147,19.8394,69000.0
2015-05-21 14:30:00,24.09,24.13,24.07,24.08,330600.0,19.8476,19.8806,19.8312,19.8394,330600.0
2015-05-21 14:40:00,24.08,24.15,24.08,24.15,68400.0,19.8394,19.8971,19.8394,19.8971,68400.0
2015-05-21 14:50:00,24.15,24.16,24.11,24.15,182000.0,19.8971,19.9053,19.8641,19.8971,182000.0
2015-05-21 15:00:00,24.15,24.2,24.14,24.18,246000.0,19.8971,19.9383,19.8888,19.9218,246000.0
2015-05-21 15:10:00,24.19,24.19,24.13,24.15,240000.0,19.93,19.93,19.8806,19.8971,240000.0
2015-05-21 15:20:00,24.14,24.17,24.1,24.16,491800.0,19.8888,19.9135,19.8559,19.9053,491800.0
2015-05-21 15:30:00,24.16,24.19,24.16,24.18,99800.0,19.9053,19.93,19.9053,19.9218,99800.0
2015-05-21 15:40:00,24.18,24.23,24.18,24.21,165600.0,19.9218,19.963,19.9218,19.9465,165600.0
2015-05-21 15:50:00,24.21,24.24,24.19,24.2,377200.0,19.9465,19.9712,19.93,19.9383,377200.0
2015-05-22 09:30:00,24.09,24.24,24.09,24.22,56200.0,19.8476,19.9712,19.8476,19.9547,56200.0
2015-05-22 09:40:00,24.21,24.24,24.2,24.21,13600.0,19.9465,19.9712,19.9383,19.9465,13600.0
2015-05-22 09:50:00,24.21,24.24,24.18,24.24,31400.0,19.9465,19.9712,19.9218,19.9712,31400.0
2015-05-22 10:00:00,24.24,24.27,24.22,24.25,27800.0,19.9712,19.9959,19.9547,19.9795,27800.0
2015-05-22 10:10:00,24.25,24.25,24.18,24.21,32200.0,19.9795,19.9795,19.9218,19.9465,32200.0
2015-05-22 10:20:00,24.21,24.23,24.18,24.18,25200.0,19.9465,19.963,19.9218,19.9218,25200.0
2015-05-22 10:30:00,24.18,24.2,24.15,24.15,35200.0,19.9218,19.9383,19.8971,19.8971,35200.0
2015-05-22 10:40:00,24.15,24.18,24.15,24.17,43000.0,19.8971,19.9218,19.8971,19.9135,43000.0
2015-05-22 10:50:00,24.18,24.18,24.14,24.16,24400.0,19.9218,19.9218,19.8888,19.9053,24400.0
2015-05-22 11:00:00,24.17,24.18,24.14,24.15,42200.0,19.9135,19.9218,19.8888,19.8971,42200.0
2015-05-22 11:10:00,24.15,24.16,24.11,24.13,21000.0,19.8971,19.9053,19.8641,19.8806,21000.0
2015-05-22 11:20:00,24.12,24.14,24.1,24.11,53600.0,19.8723,19.8888,19.8559,19.8641,53600.0
2015-05-22 11:30:00,24.11,24.12,24.09,24.11,29800.0,19.8641,19.8723,19.8476,19.8641,29800.0
2015-05-22 11:40:00,24.11,24.13,24.11,24.13,45200.0,19.8641,19.8806,19.8641,19.8806,45200.0
2015-05-22 11:50:00,24.13,24.16,24.13,24.15,41400.0,19.8806,19.9053,19.8806,19.8971,41400.0
2015-05-22 12:00:00,24.16,24.2,24.15,24.2,28400.0,19.9053,19.9383,19.8971,19.9383,28400.0
2015-05-22 12:10:00,24.2,24.21,24.18,24.18,86600.0,19.9383,19.9465,19.9218,19.9218,86600.0
2015-05-22 12:20:00,24.18,24.2,24.17,24.19,17400.0,19.9218,19.9383,19.9135,19.93,17400.0
2015-05-22 12:30:00,24.18,24.21,24.18,24.21,12000.0,19.9218,19.9465,19.9218,19.9465,12000.0
2015-05-22 12:40:00,24.21,24.22,24.2,24.2,25800.0,19.9465,19.9547,19.9383,19.9383,25800.0
2015-05-22 12:50:00,24.2,24.2,24.17,24.17,16600.0,19.9383,19.9383,19.9135,19.9135,16600.0
2015-05-22 13:00:00,24.17,24.21,24.16,24.21,30600.0,19.9135,19.9465,19.9053,19.9465,30600.0
2015-05-22 13:10:00,24.2,24.22,24.18,24.21,95400.0,19.9383,19.9547,19.9218,19.9465,95400.0
2015-05-22 13:20:00,24.21,24.24,24.21,24.23,12000.0,19.9465,19.9712,19.9465,19.963,12000.0
2015-05-22 13:30:00,24.24,24.25,24.23,24.24,18600.0,19.9712,19.9795,19.963,19.9712,18600.0
2015-05-22 13:40:00,24.24,24.27,24.24,24.27,24400.0,19.9712,19.9959,19.9712,19.9959,24400.0
2015-05-22 13:50:00,24.27,24.28,24.25,24.25,21000.0,19.9959,20.0042,19.9795,19.9795,21000.0
2015-05-22 14:00:00,24.25,24.25,24.22,24.23,17000.0,19.9795,19.9795,19.9547,19.963,17000.0
2015-05-22 14:10:00,24.23,24.25,24.23,24.24,11800.0,19.963,19.9795,19.963,19.9712,11800.0
2015-05-22 14:20:00,24.24,24.28,24.24,24.28,16800.0,19.9712,20.0042,19.9712,20.0042,16800.0
2015-05-22 14:30:00,24.28,24.28,24.25,24.26,25000.0,20.0042,20.0042,19.9795,19.9877,25000.0
2015-05-22 14:40:00,24.26,24.27,24.25,24.25,28400.0,19.9877,19.9959,19.9795,19.9795,28400.0
2015-05-22 14:50:00,24.25,24.25,24.23,24.23,32400.0,19.9795,19.9795,19.963,19.963,32400.0
2015-05-22 15:00:00,24.23,24.25,24.22,24.25,28400.0,19.963,19.9795,19.9547,19.9795,28400.0
2015-05-22 15:10:00,24.25,24.28,24.25,24.27,13800.0,19.9795,20.0042,19.9795,19.9959,13800.0
2015-05-22 15:20:00,24.27,24.27,24.25,24.27,20600.0,19.9959,19.9959,19.9795,19.9959,20600.0
2015-05-22 15:30:00,24.27,24.29,24.27,24.29,49600.0,19.9959,20.0124,19.9959,20.0124,49600.0
2015-05-22 15:40:00,24.29,24.29,24.27,24.27,55600.0,20.0124,20.0124,19.9959,19.9959,55600.0
2015-05-22 15:50:00,24.27,24.27,24.18,24.21,174800.0,19.9959,19.9959,19.9218,19.9465,174800.0
2015-05-26 09:30:00,24.08,24.16,23.98,24.03,67400.0,19.8394,19.9053,19.757,19.7982,67400.0
2015-05-26 09:40:00,24.0,24.06,23.9,23.93,75200.0,19.7735,19.8229,19.6911,19.7158,75200.0
2015-05-26 09:50:00,23.89,23.93,23.87,23.91,31400.0,19.6829,19.7158,19.6664,19.6993,31400.0
2015-05-26 10:00:00,23.91,23.92,23.86,23.89,33000.0,19.6993,19.7076,19.6581,19.6829,33000.0
2015-05-26 10:10:00,23.88,23.93,23.86,23.87,33000.0,19.6746,19.7158,19.6581,19.6664,33000.0
2015-05-26 10:20:00,23.87,23.98,23.87,23.97,29600.0,19.6664,19.757,19.6664,19.7488,29600.0
2015-05-26 10:30:00,23.97,23.97,23.9,23.95,47400.0,19.7488,19.7488,19.6911,19.7323,47400.0
2015-05-26 10:40:00,23.94,23.98,23.94,23.97,35400.0,19.724,19.757,19.724,19.7488,35400.0
2015-05-26 10:50:00,23.96,23.97,23.87,23.88,39000.0,19.7405,19.7488,19.6664,19.6746,39000.0
2015-05-26 11:00:00,23.88,23.88,23.81,23.86,38000.0,19.6746,19.6746,19.6169,19.6581,38000.0
2015-05-26 11:10:00,23.86,23.86,23.82,23.82,24600.0,19.6581,19.6581,19.6252,19.6252,24600.0
2015-05-26 11:20:00,23.81,23.86,23.81,23.86,14800.0,19.6169,19.6581,19.6169,19.6581,14800.0
2015-05-26 11:30:00,23.86,23.9,23.85,23.87,15200.0,19.6581,19.6911,19.6499,19.6664,15200.0
2015-05-26 11:40:00,23.87,23.88,23.85,23.86,21600.0,19.6664,19.6746,19.6499,19.6581,21600.0
2015-05-26 11:50:00,23.86,23.86,23.83,23.85,17000.0,19.6581,19.6581,19.6334,19.6499,17000.0
2015-05-26 12:00:00,23.85,23.85,23.81,23.82,49600.0,19.6499,19.6499,19.6169,19.6252,49600.0
2015-05-26 12:10:00,23.82,23.83,23.8,23.82,21800.0,19.6252,19.6334,19.6087,19.6252,21800.0
2015-05-26 12:20:00,23.82,23.89,23.82,23.89,33000.0,19.6252,19.6829,19.6252,19.6829,33000.0
2015-05-26 12:30:00,23.9,23.9,23.88,23.89,24800.0,19.6911,19.6911,19.6746,19.6829,24800.0
2015-05-26 12:40:00,23.9,23.92,23.88,23.92,44800.0,19.6911,19.7076,19.6746,19.7076,44800.0
2015-05-26 12:50:00,23.92,23.93,23.89,23.89,17400.0,19.7076,19.7158,19.6829,19.6829,17400.0
2015-05-26 13:00:00,23.89,23.92,23.88,23.91,86200.0,19.6829,19.7076,19.6746,19.6993,86200.0
2015-05-26 13:10:00,23.91,23.93,23.9,23.92,24000.0,19.6993,19.7158,19.6911,19.7076,24000.0
2015-05-26 13:20:00,23.92,23.98,23.92,23.98,29400.0,19.7076,19.757,19.7076,19.757,29400.0
2015-05-26 13:30:00,23.98,23.98,23.9,23.92,34200.0,19.757,19.757,19.6911,19.7076,34200.0
2015-05-26 13:40:00,23.91,23.93,23.9,23.93,37200.0,19.6993,19.7158,19.6911,19.7158,37200.0
2015-05-26 13:50:00,23.92,23.96,23.91,23.93,48200.0,19.7076,19.7405,19.6993,19.7158,48200.0
2015-05-26 14:00:00,23.92,23.93,23.9,23.93,21200.0,19.7076,19.7158,19.6911,19.7158,21200.0
2015-05-26 14:10:00,23.93,23.97,23.92,23.96,25600.0,19.7158,19.7488,19.7076,19.7405,25600.0
2015-05-26 14:20:00,23.96,23.96,23.9,23.91,39400.0,19.7405,19.7405,19.6911,19.6993,39400.0
2015-05-26 14:30:00,23.9,23.93,23.89,23.92,37000.0,19.6911,19.7158,19.6829,19.7076,37000.0
2015-05-26 14:40:00,23.93,23.95,23.9,23.9,34600.0,19.7158,19.7323,19.6911,19.6911,34600.0
2015-05-26 14:50:00,23.89,23.89,23.87,23.88,27600.0,19.6829,19.6829,19.6664,19.6746,27600.0
2015-05-26 15:00:00,23.88,23.92,23.86,23.91,34000.0,19.6746,19.7076,19.6581,19.6993,34000.0
2015-05-26 15:10:00,23.91,23.91,23.88,23.88,140600.0,19.6993,19.6993,19.6746,19.6746,140600.0
2015-05-26 15:20:00,23.88,23.92,23.88,23.9,47200.0,19.6746,19.7076,19.6746,19.6911,47200.0
2015-05-26 15:30:00,23.9,23.92,23.89,23.89,102400.0,19.6911,19.7076,19.6829,19.6829,102400.0
2015-05-26 15:40:00,23.9,23.94,23.88,23.93,80400.0,19.6911,19.724,19.6746,19.7158,80400.0
2015-05-26 15:50:00,23.93,23.93,23.87,23.88,336800.0,19.7158,19.7158,19.6664,19.6746,336800.0
2015-05-27 09:30:00,23.91,23.93,23.84,23.86,74200.0,19.6993,19.7158,19.6417,19.6581,74200.0
2015-05-27 09:40:00,23.85,23.94,23.84,23.93,54800.0,19.6499,19.724,19.6417,19.7158,54800.0
2015-05-27 09:50:00,23.93,24.05,23.93,24.03,57600.0,19.7158,19.8147,19.7158,19.7982,57600.0
2015-05-27 10:00:00,24.03,24.03,23.97,23.99,30600.0,19.7982,19.7982,19.7488,19.7652,30600.0
2015-05-27 10:10:00,23.99,24.02,23.93,23.93,64600.0,19.7652,19.79,19.7158,19.7158,64600.0
2015-05-27 10:20:00,23.93,23.95,23.88,23.9,79000.0,19.7158,19.7323,19.6746,19.6911,79000.0
2015-05-27 10:30:00,23.88,23.92,23.88,23.9,16000.0,19.6746,19.7076,19.6746,19.6911,16000.0
2015-05-27 10:40:00,23.9,23.91,23.86,23.86,53600.0,19.6911,19.6993,19.6581,19.6581,53600.0
2015-05-27 10:50:00,23.87,23.92,23.86,23.9,34600.0,19.6664,19.7076,19.6581,19.6911,34600.0
2015-05-27 11:00:00,23.9,23.94,23.9,23.93,20600.0,19.6911,19.724,19.6911,19.7158,20600.0
2015-05-27 11:10:00,23.93,23.97,23.93,23.96,16800.0,19.7158,19.7488,19.7158,19.7405,16800.0
2015-05-27 11:20:00,23.96,23.99,23.95,23.99,22400.0,19.7405,19.7652,19.7323,19.7652,22400.0
2015-05-27 11:30:00,23.99,24.05,23.99,24.03,45000.0,19.7652,19.8147,19.7652,19.7982,45000.0
2015-05-27 11:40:00,24.04,24.12,24.04,24.11,91400.0,19.8064,19.8723,19.8064,19.8641,91400.0
2015-05-27 11:50:00,24.11,24.14,24.09,24.09,64800.0,19.8641,19.8888,19.8476,19.8476,64800.0
2015-05-27 12:00:00,24.09,24.1,24.05,24.06,38200.0,19.8476,19.8559,19.8147,19.8229,38200.0
2015-05-27 12:10:00,24.06,24.07,24.04,24.06,37200.0,19.8229,19.8312,19.8064,19.8229,37200.0
2015-05-27 12:20:00,24.06,24.07,24.04,24.06,48000.0,19.8229,19.8312,19.8064,19.8229,48000.0
2015-05-27 12:30:00,24.06,24.07,24.04,24.04,35400.0,19.8229,19.8312,19.8064,19.8064,35400.0
2015-05-27 12:40:00,24.04,24.05,24.03,24.05,51000.0,19.8064,19.8147,19.7982,19.8147,51000.0
2015-05-27 12:50:00,24.05,24.07,24.03,24.07,30600.0,19.8147,19.8312,19.7982,19.8312,30600.0
2015-05-27 13:00:00,24.07,24.09,24.06,24.07,50000.0,19.8312,19.8476,19.8229,19.8312,50000.0
2015-05-27 13:10:00,24.07,24.08,24.05,24.05,57600.0,19.8312,19.8394,19.8147,19.8147,57600.0
2015-05-27 13:20:00,24.05,24.08,24.05,24.07,84000.0,19.8147,19.8394,19.8147,19.8312,84000.0
2015-05-27 13:30:00,24.07,24.08,24.06,24.06,43400.0,19.8312,19.8394,19.8229,19.8229,43400.0
2015-05-27 13:40:00,24.06,24.07,24.04,24.04,70400.0,19.8229,19.8312,19.8064,19.8064,70400.0
2015-05-27 13:50:00,24.04,24.18,24.02,24.14,152200.0,19.8064,19.9218,19.79,19.8888,152200.0
2015-05-27 14:00:00,24.15,24.25,24.11,24.23,321400.0,19.8971,19.9795,19.8641,19.963,321400.0
2015-05-27 14:10:00,24.22,24.28,24.21,24.25,217200.0,19.9547,20.0042,19.9465,19.9795,217200.0
2015-05-27 14:20:00,24.24,24.3,24.2,24.3,260200.0,19.9712,20.0206,19.9383,20.0206,260200.0
2015-05-27 14:30:00,24.3,24.32,24.21,24.22,179200.0,20.0206,20.0371,19.9465,19.9547,179200.0
2015-05-27 14:40:00,24.22,24.25,24.17,24.23,222000.0,19.9547,19.9795,19.9135,19.963,222000.0
2015-05-27 14:50:00,24.22,24.25,24.18,24.25,163200.0,19.9547,19.9795,19.9218,19.9795,163200.0
2015-05-27 15:00:00,24.25,24.28,24.21,24.24,279600.0,19.9795,20.0042,19.9465,19.9712,279600.0
2015-05-27 15:10:00,24.24,24.26,24.22,24.25,219400.0,19.9712,19.9877,19.9547,19.9795,219400.0
2015-05-27 15:20:00,24.25,24.25,24.19,24.2,152200.0,19.9795,19.9795,19.93,19.9383,152200.0
2015-05-27 15:30:00,24.21,24.25,24.19,24.24,162200.0,19.9465,19.9795,19.93,19.9712,162200.0
2015-05-27 15:40:00,24.25,24.31,24.24,24.3,202600.0,19.9795,20.0289,19.9712,20.0206,202600.0
2015-05-27 15:50:00,24.3,24.3,24.25,24.25,326000.0,20.0206,20.0206,19.9795,19.9795,326000.0
2015-05-28 09:30:00,24.23,24.47,24.2,24.43,99600.0,19.963,20.1607,19.9383,20.1278,99600.0
2015-05-28 09:40:00,24.44,24.49,24.36,24.37,78400.0,20.136,20.1772,20.0701,20.0783,78400.0
2015-05-28 09:50:00,24.38,24.4,24.25,24.3,64600.0,20.0866,20.103,19.9795,20.0206,64600.0
2015-05-28 10:00:00,24.3,24.35,24.25,24.34,47000.0,20.0206,20.0618,19.9795,20.0536,47000.0
2015-05-28 10:10:00,24.35,24.39,24.29,24.39,41200.0,20.0618,20.0948,20.0124,20.0948,41200.0
2015-05-28 10:20:00,24.39,24.42,24.36,24.36,84200.0,20.0948,20.1195,20.0701,20.0701,84200.0
2015-05-28 10:30:00,24.36,24.39,24.32,24.39,32200.0,20.0701,20.0948,20.0371,20.0948,32200.0
2015-05-28 10:40:00,24.38,24.45,24.35,24.45,34600.0,20.0866,20.1442,20.0618,20.1442,34600.0
2015-05-28 10:50:00,24.45,24.45,24.4,24.42,46400.0,20.1442,20.1442,20.103,20.1195,46400.0
2015-05-28 11:00:00,24.42,24.43,24.36,24.39,45600.0,20.1195,20.1278,20.0701,20.0948,45600.0
2015-05-28 11:10:00,24.39,24.43,24.35,24.41,31000.0,20.0948,20.1278,20.0618,20.1113,31000.0
2015-05-28 11:20:00,24.41,24.43,24.4,24.42,67800.0,20.1113,20.1278,20.103,20.1195,67800.0
2015-05-28 11:30:00,24.42,24.48,24.42,24.44,55400.0,20.1195,20.1689,20.1195,20.136,55400.0
2015-05-28 11:40:00,24.43,24.45,24.36,24.36,42000.0,20.1278,20.1442,20.0701,20.0701,42000.0
2015-05-28 11:50:00,24.36,24.36,24.33,24.36,28400.0,20.0701,20.0701,20.0454,20.0701,28400.0
2015-05-28 12:00:00,24.35,24.35,24.32,24.33,39200.0,20.0618,20.0618,20.0371,20.0454,39200.0
2015-05-28 12:10:00,24.33,24.34,24.31,24.32,37000.0,20.0454,20.0536,20.0289,20.0371,37000.0
2015-05-28 12:20:00,24.31,24.35,24.31,24.35,33400.0,20.0289,20.0618,20.0289,20.0618,33400.0
2015-05-28 12:30:00,24.34,24.35,24.3,24.3,26200.0,20.0536,20.0618,20.0206,20.0206,26200.0
2015-05-28 12:40:00,24.3,24.32,24.29,24.32,78200.0,20.0206,20.0371,20.0124,20.0371,78200.0
2015-05-28 12:50:00,24.32,24.32,24.28,24.29,55400.0,20.0371,20.0371,20.0042,20.0124,55400.0
2015-05-28 13:00:00,24.29,24.38,24.28,24.38,117400.0,20.0124,20.0866,20.0042,20.0866,117400.0
2015-05-28 13:10:00,24.38,24.38,24.33,24.33,45200.0,20.0866,20.0866,20.0454,20.0454,45200.0
2015-05-28 13:20:00,24.33,24.34,24.32,24.34,50600.0,20.0454,20.0536,20.0371,20.0536,50600.0
2015-05-28 13:30:00,24.33,24.36,24.31,24.36,52000.0,20.0454,20.0701,20.0289,20.0701,52000.0
2015-05-28 13:40:00,24.36,24.38,24.35,24.36,29400.0,20.0701,20.0866,20.0618,20.0701,29400.0
2015-05-28 13:50:00,24.36,24.39,24.35,24.36,29600.0,20.0701,20.0948,20.0618,20.0701,29600.0
2015-05-28 14:00:00,24.35,24.36,24.32,24.34,50000.0,20.0618,20.0701,20.0371,20.0536,50000.0
2015-05-28 14:10:00,24.34,24.36,24.33,24.35,54200.0,20.0536,20.0701,20.0454,20.0618,54200.0
2015-05-28 14:20:00,24.35,24.41,24.35,24.41,49000.0,20.0618,20.1113,20.0618,20.1113,49000.0
2015-05-28 14:30:00,24.41,24.43,24.4,24.43,42600.0,20.1113,20.1278,20.103,20.1278,42600.0
2015-05-28 14:40:00,24.43,24.43,24.38,24.39,37400.0,20.1278,20.1278,20.0866,20.0948,37400.0
2015-05-28 14:50:00,24.4,24.42,24.4,24.41,37600.0,20.103,20.1195,20.103,20.1113,37600.0
2015-05-28 15:00:00,24.41,24.43,24.4,24.41,49800.0,20.1113,20.1278,20.103,20.1113,49800.0
2015-05-28 15:10:00,24.41,24.45,24.41,24.42,46400.0,20.1113,20.1442,20.1113,20.1195,46400.0
2015-05-28 15:20:00,24.42,24.43,24.4,24.4,62000.0,20.1195,20.1278,20.103,20.103,62000.0
2015-05-28 15:30:00,24.4,24.44,24.4,24.43,88000.0,20.103,20.136,20.103,20.1278,88000.0
2015-05-28 15:40:00,24.43,24.44,24.41,24.42,99000.0,20.1278,20.136,20.1113,20.1195,99000.0
2015-05-28 15:50:00,24.42,24.47,24.42,24.44,178600.0,20.1195,20.1607,20.1195,20.136,178600.0
2015-05-29 09:30:00,24.46,24.6,24.39,24.56,67000.0,20.1525,20.2678,20.0948,20.2349,67000.0
2015-05-29 09:40:00,24.58,24.61,24.49,24.54,56000.0,20.2513,20.2761,20.1772,20.2184,56000.0
2015-05-29 09:50:00,24.54,24.58,24.5,24.52,31000.0,20.2184,20.2513,20.1854,20.2019,31000.0
2015-05-29 10:00:00,24.51,24.52,24.46,24.5,27800.0,20.1937,20.2019,20.1525,20.1854,27800.0
2015-05-29 10:10:00,24.5,24.5,24.45,24.5,22200.0,20.1854,20.1854,20.1442,20.1854,22200.0
2015-05-29 10:20:00,24.49,24.54,24.49,24.51,81200.0,20.1772,20.2184,20.1772,20.1937,81200.0
2015-05-29 10:30:00,24.51,24.51,24.47,24.5,60800.0,20.1937,20.1937,20.1607,20.1854,60800.0
2015-05-29 10:40:00,24.5,24.51,24.45,24.45,163400.0,20.1854,20.1937,20.1442,20.1442,163400.0
2015-05-29 10:50:00,24.45,24.47,24.43,24.46,79600.0,20.1442,20.1607,20.1278,20.1525,79600.0
2015-05-29 11:00:00,24.46,24.5,24.45,24.5,62600.0,20.1525,20.1854,20.1442,20.1854,62600.0
2015-05-29 11:10:00,24.5,24.51,24.48,24.49,41800.0,20.1854,20.1937,20.1689,20.1772,41800.0
2015-05-29 11:20:00,24.49,24.49,24.45,24.45,49600.0,20.1772,20.1772,20.1442,20.1442,49600.0
2015-05-29 11:30:00,24.45,24.49,24.45,24.49,88600.0,20.1442,20.1772,20.1442,20.1772,88600.0
2015-05-29 11:40:00,24.49,24.59,24.49,24.58,66400.0,20.1772,20.2596,20.1772,20.2513,66400.0
2015-05-29 11:50:00,24.58,24.6,24.56,24.58,45600.0,20.2513,20.2678,20.2349,20.2513,45600.0
2015-05-29 12:00:00,24.58,24.61,24.54,24.54,95800.0,20.2513,20.2761,20.2184,20.2184,95800.0
2015-05-29 12:10:00,24.54,24.54,24.5,24.5,42000.0,20.2184,20.2184,20.1854,20.1854,42000.0
2015-05-29 12:20:00,24.51,24.57,24.5,24.57,39400.0,20.1937,20.2431,20.1854,20.2431,39400.0
2015-05-29 12:30:00,24.57,24.64,24.57,24.64,31600.0,20.2431,20.3008,20.2431,20.3008,31600.0
2015-05-29 12:40:00,24.64,24.65,24.62,24.62,32800.0,20.3008,20.309,20.2843,20.2843,32800.0
2015-05-29 12:50:00,24.61,24.63,24.58,24.61,24000.0,20.2761,20.2925,20.2513,20.2761,24000.0
2015-05-29 13:00:00,24.61,24.63,24.6,24.61,24600.0,20.2761,20.2925,20.2678,20.2761,24600.0
2015-05-29 13:10:00,24.6,24.64,24.59,24.63,31400.0,20.2678,20.3008,20.2596,20.2925,31400.0
2015-05-29 13:20:00,24.63,24.67,24.63,24.66,42200.0,20.2925,20.3255,20.2925,20.3173,42200.0
2015-05-29 13:30:00,24.66,24.67,24.65,24.66,31600.0,20.3173,20.3255,20.309,20.3173,31600.0
2015-05-29 13:40:00,24.66,24.68,24.65,24.68,40400.0,20.3173,20.3337,20.309,20.3337,40400.0
2015-05-29 13:50:00,24.67,24.7,24.66,24.68,63800.0,20.3255,20.3502,20.3173,20.3337,63800.0
2015-05-29 14:00:00,24.68,24.68,24.65,24.65,169000.0,20.3337,20.3337,20.309,20.309,169000.0
2015-05-29 14:10:00,24.65,24.68,24.64,24.64,49600.0,20.309,20.3337,20.3008,20.3008,49600.0
2015-05-29 14:20:00,24.64,24.68,24.64,24.66,129600.0,20.3008,20.3337,20.3008,20.3173,129600.0
2015-05-29 14:30:00,24.66,24.72,24.65,24.65,129800.0,20.3173,20.3667,20.309,20.309,129800.0
2015-05-29 14:40:00,24.65,24.65,24.59,24.59,47800.0,20.309,20.309,20.2596,20.2596,47800.0
2015-05-29 14:50:00,24.58,24.63,24.58,24.61,47200.0,20.2513,20.2925,20.2513,20.2761,47200.0
2015-05-29 15:00:00,24.61,24.68,24.6,24.67,62800.0,20.2761,20.3337,20.2678,20.3255,62800.0
2015-05-29 15:10:00,24.68,24.68,24.61,24.61,78200.0,20.3337,20.3337,20.2761,20.2761,78200.0
2015-05-29 15:20:00,24.61,24.64,24.6,24.63,63600.0,20.2761,20.3008,20.2678,20.2925,63600.0
2015-05-29 15:30:00,24.63,24.66,24.6,24.61,85000.0,20.2925,20.3173,20.2678,20.2761,85000.0
2015-05-29 15:40:00,24.61,24.63,24.6,24.62,118400.0,20.2761,20.2925,20.2678,20.2843,118400.0
2015-05-29 15:50:00,24.61,24.62,24.56,24.56,233200.0,20.2761,20.2843,20.2349,20.2349,233200.0
2015-06-01 09:30:00,24.63,24.75,24.62,24.7,96976.0,20.2925,20.3914,20.2843,20.3502,96976.0
2015-06-01 09:40:00,24.68,24.69,24.56,24.58,61746.0,20.3337,20.342,20.2349,20.2513,61746.0
2015-06-01 09:50:00,24.56,24.61,24.53,24.55,31174.0,20.2349,20.2761,20.2101,20.2266,31174.0
2015-06-01 10:00:00,24.56,24.63,24.55,24.58,33894.0,20.2349,20.2925,20.2266,20.2513,33894.0
2015-06-01 10:10:00,24.59,24.59,24.43,24.43,39346.0,20.2596,20.2596,20.1278,20.1278,39346.0
2015-06-01 10:20:00,24.42,24.55,24.42,24.53,56322.0,20.1195,20.2266,20.1195,20.2101,56322.0
2015-06-01 10:30:00,24.52,24.56,24.48,24.51,33512.0,20.2019,20.2349,20.1689,20.1937,33512.0
2015-06-01 10:40:00,24.5,24.55,24.46,24.54,31282.0,20.1854,20.2266,20.1525,20.2184,31282.0
2015-06-01 10:50:00,24.54,24.61,24.53,24.61,65860.0,20.2184,20.2761,20.2101,20.2761,65860.0
2015-06-01 11:00:00,24.61,24.63,24.58,24.58,24110.0,20.2761,20.2925,20.2513,20.2513,24110.0
2015-06-01 11:10:00,24.58,24.61,24.54,24.58,36300.0,20.2513,20.2761,20.2184,20.2513,36300.0
2015-06-01 11:20:00,24.57,24.63,24.56,24.57,32384.0,20.2431,20.2925,20.2349,20.2431,32384.0
2015-06-01 11:30:00,24.57,24.6,24.56,24.58,27902.0,20.2431,20.2678,20.2349,20.2513,27902.0
2015-06-01 11:40:00,24.59,24.6,24.56,24.56,40290.0,20.2596,20.2678,20.2349,20.2349,40290.0
2015-06-01 11:50:00,24.55,24.57,24.53,24.54,22646.0,20.2266,20.2431,20.2101,20.2184,22646.0
2015-06-01 12:00:00,24.54,24.62,24.54,24.62,25784.0,20.2184,20.2843,20.2184,20.2843,25784.0
2015-06-01 12:10:00,24.61,24.67,24.58,24.67,37722.0,20.2761,20.3255,20.2513,20.3255,37722.0
2015-06-01 12:20:00,24.67,24.69,24.64,24.68,36466.0,20.3255,20.342,20.3008,20.3337,36466.0
2015-06-01 12:30:00,24.68,24.7,24.66,24.66,30014.0,20.3337,20.3502,20.3173,20.3173,30014.0
2015-06-01 12:40:00,24.66,24.68,24.66,24.68,24626.0,20.3173,20.3337,20.3173,20.3337,24626.0
2015-06-01 12:50:00,24.67,24.72,24.67,24.72,37260.0,20.3255,20.3667,20.3255,20.3667,37260.0
2015-06-01 13:00:00,24.72,24.73,24.7,24.72,38572.0,20.3667,20.3749,20.3502,20.3667,38572.0
2015-06-01 13:10:00,24.71,24.71,24.64,24.65,27684.0,20.3584,20.3584,20.3008,20.309,27684.0
2015-06-01 13:20:00,24.65,24.66,24.62,24.65,26788.0,20.309,20.3173,20.2843,20.309,26788.0
2015-06-01 13:30:00,24.65,24.67,24.63,24.63,23950.0,20.309,20.3255,20.2925,20.2925,23950.0
2015-06-01 13:40:00,24.63,24.67,24.63,24.65,30274.0,20.2925,20.3255,20.2925,20.309,30274.0
2015-06-01 13:50:00,24.67,24.67,24.63,24.65,19834.0,20.3255,20.3255,20.2925,20.309,19834.0
2015-06-01 14:00:00,24.66,24.67,24.64,24.65,48484.0,20.3173,20.3255,20.3008,20.309,48484.0
2015-06-01 14:10:00,24.65,24.66,24.64,24.65,23096.0,20.309,20.3173,20.3008,20.309,23096.0
2015-06-01 14:20:00,24.64,24.67,24.64,24.66,30096.0,20.3008,20.3255,20.3008,20.3173,30096.0
2015-06-01 14:30:00,24.65,24.66,24.62,24.62,24514.0,20.309,20.3173,20.2843,20.2843,24514.0
2015-06-01 14:40:00,24.61,24.67,24.61,24.65,33976.0,20.2761,20.3255,20.2761,20.309,33976.0
2015-06-01 14:50:00,24.65,24.65,24.62,24.63,49550.0,20.309,20.309,20.2843,20.2925,49550.0
2015-06-01 15:00:00,24.64,24.67,24.63,24.65,76390.0,20.3008,20.3255,20.2925,20.309,76390.0
2015-06-01 15:10:00,24.65,24.65,24.63,24.64,37228.0,20.309,20.309,20.2925,20.3008,37228.0
2015-06-01 15:20:00,24.64,24.65,24.62,24.64,39654.0,20.3008,20.309,20.2843,20.3008,39654.0
2015-06-01 15:30:00,24.64,24.64,24.58,24.58,59496.0,20.3008,20.3008,20.2513,20.2513,59496.0
2015-06-01 15:40:00,24.58,24.63,24.58,24.61,100510.0,20.2513,20.2925,20.2513,20.2761,100510.0
2015-06-01 15:50:00,24.61,24.61,24.53,24.55,358608.0,20.2761,20.2761,20.2101,20.2266,358608.0
2015-06-02 09:30:00,24.34,24.36,24.11,24.28,87328.0,20.0536,20.0701,19.8641,20.0042,87328.0
2015-06-02 09:40:00,24.29,24.31,24.23,24.23,45466.0,20.0124,20.0289,19.963,19.963,45466.0
2015-06-02 09:50:00,24.22,24.29,24.2,24.29,25290.0,19.9547,20.0124,19.9383,20.0124,25290.0
2015-06-02 10:00:00,24.28,24.31,24.22,24.28,33924.0,20.0042,20.0289,19.9547,20.0042,33924.0
2015-06-02 10:10:00,24.3,24.34,24.26,24.26,16790.0,20.0206,20.0536,19.9877,19.9877,16790.0
2015-06-02 10:20:00,24.28,24.3,24.24,24.24,39306.0,20.0042,20.0206,19.9712,19.9712,39306.0
2015-06-02 10:30:00,24.24,24.28,24.21,24.27,26526.0,19.9712,20.0042,19.9465,19.9959,26526.0
2015-06-02 10:40:00,24.26,24.28,24.24,24.25,15410.0,19.9877,20.0042,19.9712,19.9795,15410.0
2015-06-02 10:50:00,24.27,24.27,24.16,24.16,24856.0,19.9959,19.9959,19.9053,19.9053,24856.0
2015-06-02 11:00:00,24.17,24.26,24.16,24.25,40098.0,19.9135,19.9877,19.9053,19.9795,40098.0
2015-06-02 11:10:00,24.25,24.27,24.22,24.23,22930.0,19.9795,19.9959,19.9547,19.963,22930.0
2015-06-02 11:20:00,24.23,24.25,24.21,24.22,14490.0,19.963,19.9795,19.9465,19.9547,14490.0
2015-06-02 11:30:00,24.22,24.28,24.21,24.25,23380.0,19.9547,20.0042,19.9465,19.9795,23380.0
2015-06-02 11:40:00,24.27,24.29,24.27,24.29,25782.0,19.9959,20.0124,19.9959,20.0124,25782.0
2015-06-02 11:50:00,24.29,24.3,24.27,24.3,21966.0,20.0124,20.0206,19.9959,20.0206,21966.0
2015-06-02 12:00:00,24.29,24.36,24.27,24.31,55618.0,20.0124,20.0701,19.9959,20.0289,55618.0
2015-06-02 12:10:00,24.32,24.32,24.27,24.28,22950.0,20.0371,20.0371,19.9959,20.0042,22950.0
2015-06-02 12:20:00,24.28,24.32,24.27,24.28,14108.0,20.0042,20.0371,19.9959,20.0042,14108.0
2015-06-02 12:30:00,24.28,24.3,24.27,24.28,37878.0,20.0042,20.0206,19.9959,20.0042,37878.0
2015-06-02 12:40:00,24.29,24.3,24.27,24.3,20574.0,20.0124,20.0206,19.9959,20.0206,20574.0
2015-06-02 12:50:00,24.3,24.31,24.28,24.29,22520.0,20.0206,20.0289,20.0042,20.0124,22520.0
2015-06-02 13:00:00,24.29,24.3,24.28,24.29,12200.0,20.0124,20.0206,20.0042,20.0124,12200.0
2015-06-02 13:10:00,24.29,24.3,24.28,24.28,28454.0,20.0124,20.0206,20.0042,20.0042,28454.0
2015-06-02 13:20:00,24.28,24.3,24.26,24.28,26050.0,20.0042,20.0206,19.9877,20.0042,26050.0
2015-06-02 13:30:00,24.28,24.29,24.26,24.28,13100.0,20.0042,20.0124,19.9877,20.0042,13100.0
2015-06-02 13:40:00,24.28,24.31,24.28,24.3,38378.0,20.0042,20.0289,20.0042,20.0206,38378.0
2015-06-02 13:50:00,24.3,24.34,24.29,24.33,40494.0,20.0206,20.0536,20.0124,20.0454,40494.0
2015-06-02 14:00:00,24.33,24.38,24.33,24.36,133134.0,20.0454,20.0866,20.0454,20.0701,133134.0
2015-06-02 14:10:00,24.36,24.38,24.31,24.32,168988.0,20.0701,20.0866,20.0289,20.0371,168988.0
2015-06-02 14:20:00,24.32,24.32,24.27,24.27,57634.0,20.0371,20.0371,19.9959,19.9959,57634.0
2015-06-02 14:30:00,24.28,24.28,24.22,24.22,39802.0,20.0042,20.0042,19.9547,19.9547,39802.0
2015-06-02 14:40:00,24.22,24.23,24.17,24.17,55110.0,19.9547,19.963,19.9135,19.9135,55110.0
2015-06-02 14:50:00,24.17,24.23,24.17,24.22,38840.0,19.9135,19.963,19.9135,19.9547,38840.0
2015-06-02 15:00:00,24.23,24.23,24.18,24.18,45572.0,19.963,19.963,19.9218,19.9218,45572.0
2015-06-02 15:10:00,24.19,24.2,24.18,24.18,71820.0,19.93,19.9383,19.9218,19.9218,71820.0
2015-06-02 15:20:00,24.18,24.2,24.18,24.18,42722.0,19.9218,19.9383,19.9218,19.9218,42722.0
2015-06-02 15:30:00,24.18,24.21,24.16,24.17,111612.0,19.9218,19.9465,19.9053,19.9135,111612.0
2015-06-02 15:40:00,24.17,24.18,24.14,24.17,115094.0,19.9135,19.9218,19.8888,19.9135,115094.0
2015-06-02 15:50:00,24.17,24.18,24.14,24.14,281690.0,19.9135,19.9218,19.8888,19.8888,281690.0
2015-06-03 09:30:00,24.27,24.33,24.14,24.17,38158.0,19.9959,20.0454,19.8888,19.9135,38158.0
2015-06-03 09:40:00,24.14,24.26,24.14,24.24,32314.0,19.8888,19.9877,19.8888,19.9712,32314.0
2015-06-03 09:50:00,24.25,24.25,24.18,24.21,29572.0,19.9795,19.9795,19.9218,19.9465,29572.0
2015-06-03 10:00:00,24.21,24.21,24.14,24.18,34574.0,19.9465,19.9465,19.8888,19.9218,34574.0
2015-06-03 10:10:00,24.19,24.33,24.19,24.31,41236.0,19.93,20.0454,19.93,20.0289,41236.0
2015-06-03 10:20:00,24.31,24.34,24.3,24.32,19062.0,20.0289,20.0536,20.0206,20.0371,19062.0
2015-06-03 10:30:00,24.33,24.34,24.25,24.25,24784.0,20.0454,20.0536,19.9795,19.9795,24784.0
2015-06-03 10:40:00,24.24,24.3,24.24,24.3,24758.0,19.9712,20.0206,19.9712,20.0206,24758.0
2015-06-03 10:50:00,24.3,24.31,24.28,24.28,15626.0,20.0206,20.0289,20.0042,20.0042,15626.0
2015-06-03 11:00:00,24.28,24.3,24.23,24.24,19440.0,20.0042,20.0206,19.963,19.9712,19440.0
2015-06-03 11:10:00,24.24,24.25,24.2,24.24,17918.0,19.9712,19.9795,19.9383,19.9712,17918.0
2015-06-03 11:20:00,24.23,24.23,24.21,24.21,13966.0,19.963,19.963,19.9465,19.9465,13966.0
2015-06-03 11:30:00,24.22,24.25,24.21,24.21,24148.0,19.9547,19.9795,19.9465,19.9465,24148.0
2015-06-03 11:40:00,24.2,24.2,24.17,24.18,22068.0,19.9383,19.9383,19.9135,19.9218,22068.0
2015-06-03 11:50:00,24.18,24.18,24.11,24.15,16716.0,19.9218,19.9218,19.8641,19.8971,16716.0
2015-06-03 12:00:00,24.14,24.17,24.11,24.13,14000.0,19.8888,19.9135,19.8641,19.8806,14000.0
2015-06-03 12:10:00,24.14,24.15,24.11,24.12,12010.0,19.8888,19.8971,19.8641,19.8723,12010.0
2015-06-03 12:20:00,24.11,24.12,24.08,24.11,35684.0,19.8641,19.8723,19.8394,19.8641,35684.0
2015-06-03 12:30:00,24.11,24.11,24.06,24.09,17138.0,19.8641,19.8641,19.8229,19.8476,17138.0
2015-06-03 12:40:00,24.09,24.09,24.06,24.07,21344.0,19.8476,19.8476,19.8229,19.8312,21344.0
2015-06-03 12:50:00,24.07,24.09,24.05,24.09,26118.0,19.8312,19.8476,19.8147,19.8476,26118.0
2015-06-03 13:00:00,24.1,24.11,24.08,24.1,15854.0,19.8559,19.8641,19.8394,19.8559,15854.0
2015-06-03 13:10:00,24.1,24.12,24.08,24.11,14336.0,19.8559,19.8723,19.8394,19.8641,14336.0
2015-06-03 13:20:00,24.11,24.11,24.08,24.09,15356.0,19.8641,19.8641,19.8394,19.8476,15356.0
2015-06-03 13:30:00,24.09,24.1,24.07,24.08,26096.0,19.8476,19.8559,19.8312,19.8394,26096.0
2015-06-03 13:40:00,24.08,24.1,24.05,24.06,18334.0,19.8394,19.8559,19.8147,19.8229,18334.0
2015-06-03 13:50:00,24.06,24.08,24.05,24.06,45840.0,19.8229,19.8394,19.8147,19.8229,45840.0
2015-06-03 14:00:00,24.06,24.09,24.06,24.08,22444.0,19.8229,19.8476,19.8229,19.8394,22444.0
2015-06-03 14:10:00,24.08,24.1,24.08,24.1,19862.0,19.8394,19.8559,19.8394,19.8559,19862.0
2015-06-03 14:20:00,24.1,24.14,24.09,24.09,84170.0,19.8559,19.8888,19.8476,19.8476,84170.0
2015-06-03 14:30:00,24.09,24.12,24.08,24.11,57106.0,19.8476,19.8723,19.8394,19.8641,57106.0
2015-06-03 14:40:00,24.11,24.11,24.1,24.1,25504.0,19.8641,19.8641,19.8559,19.8559,25504.0
2015-06-03 14:50:00,24.11,24.11,24.09,24.09,40756.0,19.8641,19.8641,19.8476,19.8476,40756.0
2015-06-03 15:00:00,24.09,24.11,24.09,24.1,20118.0,19.8476,19.8641,19.8476,19.8559,20118.0
2015-06-03 15:10:00,24.1,24.11,24.02,24.03,34800.0,19.8559,19.8641,19.79,19.7982,34800.0
2015-06-03 15:20:00,24.03,24.06,24.03,24.04,36886.0,19.7982,19.8229,19.7982,19.8064,36886.0
2015-06-03 15:30:00,24.04,24.06,24.03,24.05,60730.0,19.8064,19.8229,19.7982,19.8147,60730.0
2015-06-03 15:40:00,24.05,24.05,24.0,24.03,75206.0,19.8147,19.8147,19.7735,19.7982,75206.0
2015-06-03 15:50:00,24.03,24.05,23.99,24.01,173024.0,19.7982,19.8147,19.7652,19.7817,173024.0
2015-06-04 09:30:00,23.84,24.19,23.7,23.82,162402.0,19.6417,19.93,19.5263,19.6252,162402.0
2015-06-04 09:40:00,23.82,23.86,23.71,23.73,95598.0,19.6252,19.6581,19.5346,19.551,95598.0
2015-06-04 09:50:00,23.72,23.77,23.68,23.74,65614.0,19.5428,19.584,19.5098,19.5593,65614.0
2015-06-04 10:00:00,23.74,23.8,23.73,23.75,72220.0,19.5593,19.6087,19.551,19.5675,72220.0
2015-06-04 10:10:00,23.75,23.75,23.7,23.71,85562.0,19.5675,19.5675,19.5263,19.5346,85562.0
2015-06-04 10:20:00,23.71,23.73,23.67,23.71,71380.0,19.5346,19.551,19.5016,19.5346,71380.0
2015-06-04 10:30:00,23.71,23.76,23.71,23.75,101394.0,19.5346,19.5757,19.5346,19.5675,101394.0
2015-06-04 10:40:00,23.75,23.84,23.75,23.79,179972.0,19.5675,19.6417,19.5675,19.6005,179972.0
2015-06-04 10:50:00,23.79,23.84,23.79,23.82,41110.0,19.6005,19.6417,19.6005,19.6252,41110.0
2015-06-04 11:00:00,23.81,23.81,23.74,23.75,28674.0,19.6169,19.6169,19.5593,19.5675,28674.0
2015-06-04 11:10:00,23.75,23.79,23.74,23.77,58200.0,19.5675,19.6005,19.5593,19.584,58200.0
2015-06-04 11:20:00,23.78,23.85,23.75,23.83,60564.0,19.5922,19.6499,19.5675,19.6334,60564.0
2015-06-04 11:30:00,23.84,23.84,23.77,23.78,55150.0,19.6417,19.6417,19.584,19.5922,55150.0
2015-06-04 11:40:00,23.79,23.81,23.72,23.74,123214.0,19.6005,19.6169,19.5428,19.5593,123214.0
2015-06-04 11:50:00,23.74,23.78,23.73,23.75,49972.0,19.5593,19.5922,19.551,19.5675,49972.0
2015-06-04 12:00:00,23.75,23.77,23.74,23.75,31118.0,19.5675,19.584,19.5593,19.5675,31118.0
2015-06-04 12:10:00,23.75,23.79,23.75,23.77,28820.0,19.5675,19.6005,19.5675,19.584,28820.0
2015-06-04 12:20:00,23.77,23.77,23.74,23.75,33088.0,19.584,19.584,19.5593,19.5675,33088.0
2015-06-04 12:30:00,23.74,23.79,23.74,23.75,65060.0,19.5593,19.6005,19.5593,19.5675,65060.0
2015-06-04 12:40:00,23.75,23.78,23.72,23.77,31556.0,19.5675,19.5922,19.5428,19.584,31556.0
2015-06-04 12:50:00,23.75,23.77,23.72,23.72,23026.0,19.5675,19.584,19.5428,19.5428,23026.0
2015-06-04 13:00:00,23.73,23.73,23.67,23.68,40570.0,19.551,19.551,19.5016,19.5098,40570.0
2015-06-04 13:10:00,23.7,23.72,23.64,23.65,55662.0,19.5263,19.5428,19.4769,19.4851,55662.0
2015-06-04 13:20:00,23.65,23.66,23.61,23.62,42290.0,19.4851,19.4934,19.4522,19.4604,42290.0
2015-06-04 13:30:00,23.61,23.63,23.6,23.61,55358.0,19.4522,19.4686,19.4439,19.4522,55358.0
2015-06-04 13:40:00,23.61,23.62,23.57,23.59,48654.0,19.4522,19.4604,19.4192,19.4357,48654.0
2015-06-04 13:50:00,23.58,23.64,23.58,23.64,69332.0,19.4274,19.4769,19.4274,19.4769,69332.0
2015-06-04 14:00:00,23.64,23.65,23.6,23.61,34724.0,19.4769,19.4851,19.4439,19.4522,34724.0
2015-06-04 14:10:00,23.61,23.67,23.6,23.66,33496.0,19.4522,19.5016,19.4439,19.4934,33496.0
2015-06-04 14:20:00,23.66,23.7,23.64,23.65,30328.0,19.4934,19.5263,19.4769,19.4851,30328.0
2015-06-04 14:30:00,23.65,23.65,23.61,23.63,38166.0,19.4851,19.4851,19.4522,19.4686,38166.0
2015-06-04 14:40:00,23.63,23.65,23.61,23.63,36540.0,19.4686,19.4851,19.4522,19.4686,36540.0
2015-06-04 14:50:00,23.64,23.66,23.63,23.65,32792.0,19.4769,19.4934,19.4686,19.4851,32792.0
2015-06-04 15:00:00,23.65,23.7,23.65,23.67,106472.0,19.4851,19.5263,19.4851,19.5016,106472.0
2015-06-04 15:10:00,23.67,23.67,23.6,23.61,68786.0,19.5016,19.5016,19.4439,19.4522,68786.0
2015-06-04 15:20:00,23.61,23.63,23.6,23.61,49388.0,19.4522,19.4686,19.4439,19.4522,49388.0
2015-06-04 15:30:00,23.6,23.63,23.6,23.61,104440.0,19.4439,19.4686,19.4439,19.4522,104440.0
2015-06-04 15:40:00,23.61,23.65,23.61,23.65,135164.0,19.4522,19.4851,19.4522,19.4851,135164.0
2015-06-04 15:50:00,23.65,23.66,23.61,23.65,315570.0,19.4851,19.4934,19.4522,19.4851,315570.0
2015-06-05 09:30:00,23.57,23.68,23.5,23.55,52444.0,19.4192,19.5098,19.3615,19.4027,52444.0
2015-06-05 09:40:00,23.55,23.59,23.5,23.51,89590.0,19.4027,19.4357,19.3615,19.3698,89590.0
2015-06-05 09:50:00,23.52,23.68,23.49,23.67,91874.0,19.378,19.5098,19.3533,19.5016,91874.0
2015-06-05 10:00:00,23.68,23.75,23.68,23.7,70552.0,19.5098,19.5675,19.5098,19.5263,70552.0
2015-06-05 10:10:00,23.69,23.7,23.66,23.7,49866.0,19.5181,19.5263,19.4934,19.5263,49866.0
2015-06-05 10:20:00,23.71,23.78,23.71,23.74,35412.0,19.5346,19.5922,19.5346,19.5593,35412.0
2015-06-05 10:30:00,23.75,23.79,23.73,23.78,48812.0,19.5675,19.6005,19.551,19.5922,48812.0
2015-06-05 10:40:00,23.78,23.78,23.68,23.68,19938.0,19.5922,19.5922,19.5098,19.5098,19938.0
2015-06-05 10:50:00,23.68,23.69,23.65,23.68,20622.0,19.5098,19.5181,19.4851,19.5098,20622.0
2015-06-05 11:00:00,23.68,23.73,23.67,23.7,21698.0,19.5098,19.551,19.5016,19.5263,21698.0
2015-06-05 11:10:00,23.72,23.75,23.7,23.75,20060.0,19.5428,19.5675,19.5263,19.5675,20060.0
2015-06-05 11:20:00,23.75,23.77,23.72,23.75,14394.0,19.5675,19.584,19.5428,19.5675,14394.0
2015-06-05 11:30:00,23.75,23.75,23.68,23.71,17700.0,19.5675,19.5675,19.5098,19.5346,17700.0
2015-06-05 11:40:00,23.71,23.73,23.69,23.73,15768.0,19.5346,19.551,19.5181,19.551,15768.0
2015-06-05 11:50:00,23.72,23.75,23.71,23.75,23086.0,19.5428,19.5675,19.5346,19.5675,23086.0
2015-06-05 12:00:00,23.74,23.74,23.72,23.74,16966.0,19.5593,19.5593,19.5428,19.5593,16966.0
2015-06-05 12:10:00,23.74,23.75,23.73,23.75,18296.0,19.5593,19.5675,19.551,19.5675,18296.0
2015-06-05 12:20:00,23.75,23.77,23.71,23.71,26578.0,19.5675,19.584,19.5346,19.5346,26578.0
2015-06-05 12:30:00,23.71,23.71,23.69,23.7,16950.0,19.5346,19.5346,19.5181,19.5263,16950.0
2015-06-05 12:40:00,23.69,23.74,23.68,23.72,24046.0,19.5181,19.5593,19.5098,19.5428,24046.0
2015-06-05 12:50:00,23.72,23.74,23.72,23.72,11080.0,19.5428,19.5593,19.5428,19.5428,11080.0
2015-06-05 13:00:00,23.72,23.74,23.71,23.73,33350.0,19.5428,19.5593,19.5346,19.551,33350.0
2015-06-05 13:10:00,23.73,23.74,23.7,23.72,15466.0,19.551,19.5593,19.5263,19.5428,15466.0
2015-06-05 13:20:00,23.72,23.74,23.72,23.74,26472.0,19.5428,19.5593,19.5428,19.5593,26472.0
2015-06-05 13:30:00,23.74,23.75,23.74,23.75,24330.0,19.5593,19.5675,19.5593,19.5675,24330.0
2015-06-05 13:40:00,23.75,23.75,23.74,23.74,21230.0,19.5675,19.5675,19.5593,19.5593,21230.0
2015-06-05 13:50:00,23.75,23.75,23.74,23.74,20854.0,19.5675,19.5675,19.5593,19.5593,20854.0
2015-06-05 14:00:00,23.74,23.76,23.74,23.75,22146.0,19.5593,19.5757,19.5593,19.5675,22146.0
2015-06-05 14:10:00,23.76,23.78,23.75,23.78,47940.0,19.5757,19.5922,19.5675,19.5922,47940.0
2015-06-05 14:20:00,23.78,23.78,23.72,23.73,37710.0,19.5922,19.5922,19.5428,19.551,37710.0
2015-06-05 14:30:00,23.73,23.77,23.73,23.77,33126.0,19.551,19.584,19.551,19.584,33126.0
2015-06-05 14:40:00,23.77,23.77,23.74,23.74,44982.0,19.584,19.584,19.5593,19.5593,44982.0
2015-06-05 14:50:00,23.75,23.78,23.74,23.75,28752.0,19.5675,19.5922,19.5593,19.5675,28752.0
2015-06-05 15:00:00,23.75,23.77,23.75,23.75,36184.0,19.5675,19.584,19.5675,19.5675,36184.0
2015-06-05 15:10:00,23.75,23.75,23.73,23.73,35922.0,19.5675,19.5675,19.551,19.551,35922.0
2015-06-05 15:20:00,23.73,23.74,23.72,23.73,49450.0,19.551,19.5593,19.5428,19.551,49450.0
2015-06-05 15:30:00,23.73,23.76,23.72,23.73,121004.0,19.551,19.5757,19.5428,19.551,121004.0
2015-06-05 15:40:00,23.73,23.75,23.72,23.75,67214.0,19.551,19.5675,19.5428,19.5675,67214.0
2015-06-05 15:50:00,23.74,23.75,23.73,23.74,137932.0,19.5593,19.5675,19.551,19.5593,137932.0
2015-06-08 09:30:00,23.68,23.79,23.63,23.68,27252.0,19.5098,19.6005,19.4686,19.5098,27252.0
2015-06-08 09:40:00,23.68,23.68,23.59,23.61,22118.0,19.5098,19.5098,19.4357,19.4522,22118.0
2015-06-08 09:50:00,23.61,23.61,23.54,23.56,20830.0,19.4522,19.4522,19.3945,19.411,20830.0
2015-06-08 10:00:00,23.55,23.56,23.53,23.55,10676.0,19.4027,19.411,19.3862,19.4027,10676.0
2015-06-08 10:10:00,23.55,23.55,23.5,23.53,19384.0,19.4027,19.4027,19.3615,19.3862,19384.0
2015-06-08 10:20:00,23.52,23.57,23.51,23.52,16106.0,19.378,19.4192,19.3698,19.378,16106.0
2015-06-08 10:30:00,23.52,23.56,23.51,23.52,18876.0,19.378,19.411,19.3698,19.378,18876.0
2015-06-08 10:40:00,23.53,23.54,23.52,23.52,11606.0,19.3862,19.3945,19.378,19.378,11606.0
2015-06-08 10:50:00,23.52,23.53,23.5,23.51,27976.0,19.378,19.3862,19.3615,19.3698,27976.0
2015-06-08 11:00:00,23.52,23.54,23.5,23.54,31200.0,19.378,19.3945,19.3615,19.3945,31200.0
2015-06-08 11:10:00,23.53,23.53,23.49,23.53,42812.0,19.3862,19.3862,19.3533,19.3862,42812.0
2015-06-08 11:20:00,23.53,23.55,23.49,23.49,36216.0,19.3862,19.4027,19.3533,19.3533,36216.0
2015-06-08 11:30:00,23.49,23.5,23.47,23.47,30680.0,19.3533,19.3615,19.3368,19.3368,30680.0
2015-06-08 11:40:00,23.46,23.47,23.44,23.45,16274.0,19.3286,19.3368,19.3121,19.3203,16274.0
2015-06-08 11:50:00,23.45,23.45,23.41,23.43,30524.0,19.3203,19.3203,19.2874,19.3039,30524.0
2015-06-08 12:00:00,23.43,23.44,23.41,23.43,22148.0,19.3039,19.3121,19.2874,19.3039,22148.0
2015-06-08 12:10:00,23.43,23.46,23.43,23.44,28440.0,19.3039,19.3286,19.3039,19.3121,28440.0
2015-06-08 12:20:00,23.45,23.45,23.41,23.43,13440.0,19.3203,19.3203,19.2874,19.3039,13440.0
2015-06-08 12:30:00,23.43,23.45,23.42,23.42,10400.0,19.3039,19.3203,19.2956,19.2956,10400.0
2015-06-08 12:40:00,23.41,23.41,23.38,23.39,16540.0,19.2874,19.2874,19.2627,19.2709,16540.0
2015-06-08 12:50:00,23.38,23.39,23.34,23.35,21672.0,19.2627,19.2709,19.2297,19.2379,21672.0
2015-06-08 13:00:00,23.35,23.39,23.33,23.37,113734.0,19.2379,19.2709,19.2215,19.2544,113734.0
2015-06-08 13:10:00,23.38,23.38,23.36,23.36,82190.0,19.2627,19.2627,19.2462,19.2462,82190.0
2015-06-08 13:20:00,23.36,23.38,23.34,23.35,61344.0,19.2462,19.2627,19.2297,19.2379,61344.0
2015-06-08 13:30:00,23.34,23.34,23.28,23.29,30696.0,19.2297,19.2297,19.1803,19.1885,30696.0
2015-06-08 13:40:00,23.3,23.34,23.29,23.33,50546.0,19.1968,19.2297,19.1885,19.2215,50546.0
2015-06-08 13:50:00,23.32,23.33,23.3,23.31,32238.0,19.2132,19.2215,19.1968,19.205,32238.0
2015-06-08 14:00:00,23.31,23.31,23.28,23.28,32204.0,19.205,19.205,19.1803,19.1803,32204.0
2015-06-08 14:10:00,23.29,23.29,23.26,23.27,63128.0,19.1885,19.1885,19.1638,19.172,63128.0
2015-06-08 14:20:00,23.27,23.29,23.26,23.28,30902.0,19.172,19.1885,19.1638,19.1803,30902.0
2015-06-08 14:30:00,23.28,23.36,23.28,23.34,54696.0,19.1803,19.2462,19.1803,19.2297,54696.0
2015-06-08 14:40:00,23.33,23.36,23.33,23.35,50456.0,19.2215,19.2462,19.2215,19.2379,50456.0
2015-06-08 14:50:00,23.35,23.39,23.34,23.34,139566.0,19.2379,19.2709,19.2297,19.2297,139566.0
2015-06-08 15:00:00,23.35,23.36,23.33,23.34,98434.0,19.2379,19.2462,19.2215,19.2297,98434.0
2015-06-08 15:10:00,23.33,23.35,23.32,23.33,59394.0,19.2215,19.2379,19.2132,19.2215,59394.0
2015-06-08 15:20:00,23.33,23.34,23.29,23.3,56636.0,19.2215,19.2297,19.1885,19.1968,56636.0
2015-06-08 15:30:00,23.3,23.32,23.27,23.27,54592.0,19.1968,19.2132,19.172,19.172,54592.0
2015-06-08 15:40:00,23.28,23.36,23.28,23.34,175834.0,19.1803,19.2462,19.1803,19.2297,175834.0
2015-06-08 15:50:00,23.34,23.36,23.32,23.34,607802.0,19.2297,19.2462,19.2132,19.2297,607802.0
2015-06-09 09:30:00,22.95,23.36,22.13,23.31,118152.0,18.9084,19.2462,18.2328,19.205,118152.0
2015-06-09 09:40:00,23.31,23.36,23.28,23.36,101058.0,19.205,19.2462,19.1803,19.2462,101058.0
2015-06-09 09:50:00,23.36,23.4,23.35,23.39,114086.0,19.2462,19.2791,19.2379,19.2709,114086.0
2015-06-09 10:00:00,23.38,23.42,23.34,23.42,47180.0,19.2627,19.2956,19.2297,19.2956,47180.0
2015-06-09 10:10:00,23.42,23.43,23.39,23.4,42422.0,19.2956,19.3039,19.2709,19.2791,42422.0
2015-06-09 10:20:00,23.4,23.41,23.36,23.38,47360.0,19.2791,19.2874,19.2462,19.2627,47360.0
2015-06-09 10:30:00,23.38,23.41,23.35,23.41,68224.0,19.2627,19.2874,19.2379,19.2874,68224.0
2015-06-09 10:40:00,23.4,23.45,23.4,23.43,24686.0,19.2791,19.3203,19.2791,19.3039,24686.0
2015-06-09 10:50:00,23.43,23.52,23.43,23.5,37482.0,19.3039,19.378,19.3039,19.3615,37482.0
2015-06-09 11:00:00,23.5,23.54,23.5,23.52,25462.0,19.3615,19.3945,19.3615,19.378,25462.0
2015-06-09 11:10:00,23.52,23.58,23.52,23.56,50558.0,19.378,19.4274,19.378,19.411,50558.0
2015-06-09 11:20:00,23.56,23.58,23.54,23.55,52606.0,19.411,19.4274,19.3945,19.4027,52606.0
2015-06-09 11:30:00,23.55,23.61,23.55,23.59,26634.0,19.4027,19.4522,19.4027,19.4357,26634.0
2015-06-09 11:40:00,23.58,23.59,23.57,23.57,20952.0,19.4274,19.4357,19.4192,19.4192,20952.0
2015-06-09 11:50:00,23.57,23.57,23.52,23.53,13624.0,19.4192,19.4192,19.378,19.3862,13624.0
2015-06-09 12:00:00,23.53,23.56,23.5,23.56,33388.0,19.3862,19.411,19.3615,19.411,33388.0
2015-06-09 12:10:00,23.55,23.56,23.49,23.51,59906.0,19.4027,19.411,19.3533,19.3698,59906.0
2015-06-09 12:20:00,23.5,23.54,23.5,23.53,48816.0,19.3615,19.3945,19.3615,19.3862,48816.0
2015-06-09 12:30:00,23.53,23.53,23.5,23.51,19704.0,19.3862,19.3862,19.3615,19.3698,19704.0
2015-06-09 12:40:00,23.51,23.52,23.48,23.5,30412.0,19.3698,19.378,19.3451,19.3615,30412.0
2015-06-09 12:50:00,23.5,23.52,23.5,23.5,97072.0,19.3615,19.378,19.3615,19.3615,97072.0
2015-06-09 13:00:00,23.5,23.53,23.5,23.53,48130.0,19.3615,19.3862,19.3615,19.3862,48130.0
2015-06-09 13:10:00,23.52,23.58,23.52,23.55,102884.0,19.378,19.4274,19.378,19.4027,102884.0
2015-06-09 13:20:00,23.55,23.56,23.52,23.55,32576.0,19.4027,19.411,19.378,19.4027,32576.0
2015-06-09 13:30:00,23.55,23.55,23.5,23.51,91864.0,19.4027,19.4027,19.3615,19.3698,91864.0
2015-06-09 13:40:00,23.5,23.52,23.48,23.48,19110.0,19.3615,19.378,19.3451,19.3451,19110.0
2015-06-09 13:50:00,23.48,23.49,23.46,23.49,20424.0,19.3451,19.3533,19.3286,19.3533,20424.0
2015-06-09 14:00:00,23.49,23.54,23.48,23.53,46428.0,19.3533,19.3945,19.3451,19.3862,46428.0
2015-06-09 14:10:00,23.52,23.54,23.49,23.49,19054.0,19.378,19.3945,19.3533,19.3533,19054.0
2015-06-09 14:20:00,23.49,23.52,23.48,23.5,45220.0,19.3533,19.378,19.3451,19.3615,45220.0
2015-06-09 14:30:00,23.5,23.53,23.5,23.52,38932.0,19.3615,19.3862,19.3615,19.378,38932.0
2015-06-09 14:40:00,23.52,23.54,23.5,23.53,83552.0,19.378,19.3945,19.3615,19.3862,83552.0
2015-06-09 14:50:00,23.53,23.53,23.52,23.53,81784.0,19.3862,19.3862,19.378,19.3862,81784.0
2015-06-09 15:00:00,23.53,23.53,23.46,23.47,79642.0,19.3862,19.3862,19.3286,19.3368,79642.0
2015-06-09 15:10:00,23.47,23.5,23.46,23.5,92186.0,19.3368,19.3615,19.3286,19.3615,92186.0
2015-06-09 15:20:00,23.5,23.5,23.46,23.47,97412.0,19.3615,19.3615,19.3286,19.3368,97412.0
2015-06-09 15:30:00,23.47,23.48,23.45,23.46,76580.0,19.3368,19.3451,19.3203,19.3286,76580.0
2015-06-09 15:40:00,23.46,23.48,23.46,23.46,126216.0,19.3286,19.3451,19.3286,19.3286,126216.0
2015-06-09 15:50:00,23.46,23.46,23.42,23.42,331330.0,19.3286,19.3286,19.2956,19.2956,331330.0
2015-06-10 09:30:00,23.5,23.57,23.48,23.52,42580.0,19.3615,19.4192,19.3451,19.378,42580.0
2015-06-10 09:40:00,23.54,23.57,23.48,23.5,12822.0,19.3945,19.4192,19.3451,19.3615,12822.0
2015-06-10 09:50:00,23.51,23.57,23.5,23.54,20284.0,19.3698,19.4192,19.3615,19.3945,20284.0
2015-06-10 10:00:00,23.54,23.64,23.54,23.62,25900.0,19.3945,19.4769,19.3945,19.4604,25900.0
2015-06-10 10:10:00,23.64,23.65,23.62,23.64,15640.0,19.4769,19.4851,19.4604,19.4769,15640.0
2015-06-10 10:20:00,23.66,23.66,23.64,23.64,26022.0,19.4934,19.4934,19.4769,19.4769,26022.0
2015-06-10 10:30:00,23.65,23.69,23.63,23.67,39282.0,19.4851,19.5181,19.4686,19.5016,39282.0
2015-06-10 10:40:00,23.67,23.69,23.63,23.64,69900.0,19.5016,19.5181,19.4686,19.4769,69900.0
2015-06-10 10:50:00,23.64,23.69,23.63,23.68,12378.0,19.4769,19.5181,19.4686,19.5098,12378.0
2015-06-10 11:00:00,23.69,23.7,23.65,23.66,31896.0,19.5181,19.5263,19.4851,19.4934,31896.0
2015-06-10 11:10:00,23.66,23.74,23.63,23.71,55010.0,19.4934,19.5593,19.4686,19.5346,55010.0
2015-06-10 11:20:00,23.71,23.72,23.68,23.7,27854.0,19.5346,19.5428,19.5098,19.5263,27854.0
2015-06-10 11:30:00,23.7,23.71,23.68,23.68,17192.0,19.5263,19.5346,19.5098,19.5098,17192.0
2015-06-10 11:40:00,23.71,23.71,23.7,23.71,12444.0,19.5346,19.5346,19.5263,19.5346,12444.0
2015-06-10 11:50:00,23.71,23.71,23.68,23.7,19088.0,19.5346,19.5346,19.5098,19.5263,19088.0
2015-06-10 12:00:00,23.7,23.73,23.68,23.68,32692.0,19.5263,19.551,19.5098,19.5098,32692.0
2015-06-10 12:10:00,23.69,23.69,23.66,23.68,10032.0,19.5181,19.5181,19.4934,19.5098,10032.0
2015-06-10 12:20:00,23.67,23.68,23.66,23.66,8962.0,19.5016,19.5098,19.4934,19.4934,8962.0
2015-06-10 12:30:00,23.66,23.71,23.66,23.7,18090.0,19.4934,19.5346,19.4934,19.5263,18090.0
2015-06-10 12:40:00,23.7,23.71,23.68,23.68,16426.0,19.5263,19.5346,19.5098,19.5098,16426.0
2015-06-10 12:50:00,23.68,23.69,23.67,23.68,13358.0,19.5098,19.5181,19.5016,19.5098,13358.0
2015-06-10 13:00:00,23.68,23.71,23.68,23.7,33284.0,19.5098,19.5346,19.5098,19.5263,33284.0
2015-06-10 13:10:00,23.71,23.71,23.65,23.65,20162.0,19.5346,19.5346,19.4851,19.4851,20162.0
2015-06-10 13:20:00,23.66,23.67,23.64,23.65,16854.0,19.4934,19.5016,19.4769,19.4851,16854.0
2015-06-10 13:30:00,23.64,23.67,23.63,23.65,10038.0,19.4769,19.5016,19.4686,19.4851,10038.0
2015-06-10 13:40:00,23.66,23.68,23.65,23.68,12602.0,19.4934,19.5098,19.4851,19.5098,12602.0
2015-06-10 13:50:00,23.67,23.69,23.67,23.69,62604.0,19.5016,19.5181,19.5016,19.5181,62604.0
2015-06-10 14:00:00,23.69,23.73,23.68,23.73,27734.0,19.5181,19.551,19.5098,19.551,27734.0
2015-06-10 14:10:00,23.73,23.74,23.71,23.74,43488.0,19.551,19.5593,19.5346,19.5593,43488.0
2015-06-10 14:20:00,23.75,23.75,23.73,23.74,36774.0,19.5675,19.5675,19.551,19.5593,36774.0
2015-06-10 14:30:00,23.73,23.74,23.68,23.68,53322.0,19.551,19.5593,19.5098,19.5098,53322.0
2015-06-10 14:40:00,23.69,23.7,23.68,23.68,21232.0,19.5181,19.5263,19.5098,19.5098,21232.0
2015-06-10 14:50:00,23.68,23.74,23.68,23.74,39254.0,19.5098,19.5593,19.5098,19.5593,39254.0
2015-06-10 15:00:00,23.74,23.75,23.73,23.75,25400.0,19.5593,19.5675,19.551,19.5675,25400.0
2015-06-10 15:10:00,23.75,23.78,23.75,23.77,30846.0,19.5675,19.5922,19.5675,19.584,30846.0
2015-06-10 15:20:00,23.77,23.79,23.76,23.78,74760.0,19.584,19.6005,19.5757,19.5922,74760.0
2015-06-10 15:30:00,23.78,23.78,23.75,23.77,66004.0,19.5922,19.5922,19.5675,19.584,66004.0
2015-06-10 15:40:00,23.77,23.81,23.75,23.8,85170.0,19.584,19.6169,19.5675,19.6087,85170.0
2015-06-10 15:50:00,23.8,23.8,23.75,23.75,200176.0,19.6087,19.6087,19.5675,19.5675,200176.0
2015-06-11 09:30:00,23.78,23.82,23.71,23.81,34692.0,19.5922,19.6252,19.5346,19.6169,34692.0
2015-06-11 09:40:00,23.79,23.86,23.77,23.8,36796.0,19.6005,19.6581,19.584,19.6087,36796.0
2015-06-11 09:50:00,23.82,23.85,23.79,23.8,51092.0,19.6252,19.6499,19.6005,19.6087,51092.0
2015-06-11 10:00:00,23.81,23.83,23.8,23.81,151526.0,19.6169,19.6334,19.6087,19.6169,151526.0
2015-06-11 10:10:00,23.81,23.84,23.8,23.83,23610.0,19.6169,19.6417,19.6087,19.6334,23610.0
2015-06-11 10:20:00,23.84,23.86,23.8,23.86,26212.0,19.6417,19.6581,19.6087,19.6581,26212.0
2015-06-11 10:30:00,23.86,23.86,23.78,23.8,33384.0,19.6581,19.6581,19.5922,19.6087,33384.0
2015-06-11 10:40:00,23.81,23.86,23.81,23.83,12986.0,19.6169,19.6581,19.6169,19.6334,12986.0
2015-06-11 10:50:00,23.83,23.84,23.79,23.79,18168.0,19.6334,19.6417,19.6005,19.6005,18168.0
2015-06-11 11:00:00,23.8,23.85,23.79,23.84,35864.0,19.6087,19.6499,19.6005,19.6417,35864.0
2015-06-11 11:10:00,23.85,23.88,23.83,23.83,9504.0,19.6499,19.6746,19.6334,19.6334,9504.0
2015-06-11 11:20:00,23.82,23.83,23.8,23.81,9864.0,19.6252,19.6334,19.6087,19.6169,9864.0
2015-06-11 11:30:00,23.82,23.85,23.8,23.84,16524.0,19.6252,19.6499,19.6087,19.6417,16524.0
2015-06-11 11:40:00,23.84,23.86,23.83,23.84,29714.0,19.6417,19.6581,19.6334,19.6417,29714.0
2015-06-11 11:50:00,23.84,23.84,23.79,23.8,15768.0,19.6417,19.6417,19.6005,19.6087,15768.0
2015-06-11 12:00:00,23.8,23.82,23.79,23.8,19828.0,19.6087,19.6252,19.6005,19.6087,19828.0
2015-06-11 12:10:00,23.81,23.81,23.78,23.8,18334.0,19.6169,19.6169,19.5922,19.6087,18334.0
2015-06-11 12:20:00,23.79,23.81,23.77,23.8,22984.0,19.6005,19.6169,19.584,19.6087,22984.0
2015-06-11 12:30:00,23.8,23.82,23.8,23.81,17436.0,19.6087,19.6252,19.6087,19.6169,17436.0
2015-06-11 12:40:00,23.8,23.82,23.8,23.8,11764.0,19.6087,19.6252,19.6087,19.6087,11764.0
2015-06-11 12:50:00,23.81,23.83,23.8,23.83,6738.0,19.6169,19.6334,19.6087,19.6334,6738.0
2015-06-11 13:00:00,23.83,23.84,23.8,23.81,18480.0,19.6334,19.6417,19.6087,19.6169,18480.0
2015-06-11 13:10:00,23.82,23.83,23.8,23.81,8824.0,19.6252,19.6334,19.6087,19.6169,8824.0
2015-06-11 13:20:00,23.82,23.85,23.82,23.85,11606.0,19.6252,19.6499,19.6252,19.6499,11606.0
2015-06-11 13:30:00,23.84,23.85,23.82,23.84,18082.0,19.6417,19.6499,19.6252,19.6417,18082.0
2015-06-11 13:40:00,23.84,23.84,23.82,23.82,95022.0,19.6417,19.6417,19.6252,19.6252,95022.0
2015-06-11 13:50:00,23.83,23.84,23.8,23.8,16902.0,19.6334,19.6417,19.6087,19.6087,16902.0
2015-06-11 14:00:00,23.8,23.82,23.8,23.8,21020.0,19.6087,19.6252,19.6087,19.6087,21020.0
2015-06-11 14:10:00,23.81,23.82,23.81,23.82,11662.0,19.6169,19.6252,19.6169,19.6252,11662.0
2015-06-11 14:20:00,23.82,23.82,23.8,23.81,10658.0,19.6252,19.6252,19.6087,19.6169,10658.0
2015-06-11 14:30:00,23.81,23.83,23.8,23.82,27918.0,19.6169,19.6334,19.6087,19.6252,27918.0
2015-06-11 14:40:00,23.82,23.82,23.8,23.81,15424.0,19.6252,19.6252,19.6087,19.6169,15424.0
2015-06-11 14:50:00,23.8,23.82,23.8,23.81,18046.0,19.6087,19.6252,19.6087,19.6169,18046.0
2015-06-11 15:00:00,23.81,23.82,23.81,23.82,55188.0,19.6169,19.6252,19.6169,19.6252,55188.0
2015-06-11 15:10:00,23.81,23.83,23.8,23.81,60578.0,19.6169,19.6334,19.6087,19.6169,60578.0
2015-06-11 15:20:00,23.8,23.81,23.79,23.81,29296.0,19.6087,19.6169,19.6005,19.6169,29296.0
2015-06-11 15:30:00,23.81,23.81,23.8,23.8,71186.0,19.6169,19.6169,19.6087,19.6087,71186.0
2015-06-11 15:40:00,23.81,23.81,23.77,23.78,104654.0,19.6169,19.6169,19.584,19.5922,104654.0
2015-06-11 15:50:00,23.79,23.82,23.77,23.82,327318.0,19.6005,19.6252,19.584,19.6252,327318.0
2015-06-12 09:30:00,23.72,23.73,23.58,23.7,66106.0,19.5428,19.551,19.4274,19.5263,66106.0
2015-06-12 09:40:00,23.68,23.81,23.67,23.77,110814.0,19.5098,19.6169,19.5016,19.584,110814.0
2015-06-12 09:50:00,23.77,23.77,23.73,23.73,47220.0,19.584,19.584,19.551,19.551,47220.0
2015-06-12 10:00:00,23.73,23.78,23.73,23.77,55962.0,19.551,19.5922,19.551,19.584,55962.0
2015-06-12 10:10:00,23.78,23.79,23.73,23.74,65136.0,19.5922,19.6005,19.551,19.5593,65136.0
2015-06-12 10:20:00,23.74,23.75,23.73,23.73,49262.0,19.5593,19.5675,19.551,19.551,49262.0
2015-06-12 10:30:00,23.73,23.75,23.65,23.68,54818.0,19.551,19.5675,19.4851,19.5098,54818.0
2015-06-12 10:40:00,23.67,23.7,23.66,23.7,89466.0,19.5016,19.5263,19.4934,19.5263,89466.0
2015-06-12 10:50:00,23.71,23.72,23.69,23.7,46866.0,19.5346,19.5428,19.5181,19.5263,46866.0
2015-06-12 11:00:00,23.7,23.72,23.69,23.72,95616.0,19.5263,19.5428,19.5181,19.5428,95616.0
2015-06-12 11:10:00,23.71,23.75,23.7,23.73,27508.0,19.5346,19.5675,19.5263,19.551,27508.0
2015-06-12 11:20:00,23.74,23.77,23.72,23.75,138608.0,19.5593,19.584,19.5428,19.5675,138608.0
2015-06-12 11:30:00,23.75,23.79,23.75,23.79,43792.0,19.5675,19.6005,19.5675,19.6005,43792.0
2015-06-12 11:40:00,23.79,23.8,23.74,23.75,27844.0,19.6005,19.6087,19.5593,19.5675,27844.0
2015-06-12 11:50:00,23.75,23.78,23.74,23.75,51876.0,19.5675,19.5922,19.5593,19.5675,51876.0
2015-06-12 12:00:00,23.75,23.77,23.74,23.74,38360.0,19.5675,19.584,19.5593,19.5593,38360.0
2015-06-12 12:10:00,23.74,23.75,23.72,23.73,27600.0,19.5593,19.5675,19.5428,19.551,27600.0
2015-06-12 12:20:00,23.73,23.75,23.73,23.73,11638.0,19.551,19.5675,19.551,19.551,11638.0
2015-06-12 12:30:00,23.73,23.74,23.7,23.7,33640.0,19.551,19.5593,19.5263,19.5263,33640.0
2015-06-12 12:40:00,23.7,23.7,23.67,23.69,14808.0,19.5263,19.5263,19.5016,19.5181,14808.0
2015-06-12 12:50:00,23.69,23.73,23.68,23.73,47298.0,19.5181,19.551,19.5098,19.551,47298.0
2015-06-12 13:00:00,23.73,23.75,23.73,23.75,10964.0,19.551,19.5675,19.551,19.5675,10964.0
2015-06-12 13:10:00,23.74,23.75,23.73,23.73,46600.0,19.5593,19.5675,19.551,19.551,46600.0
2015-06-12 13:20:00,23.74,23.74,23.73,23.73,19800.0,19.5593,19.5593,19.551,19.551,19800.0
2015-06-12 13:30:00,23.75,23.76,23.73,23.73,9638.0,19.5675,19.5757,19.551,19.551,9638.0
2015-06-12 13:40:00,23.73,23.75,23.72,23.75,48782.0,19.551,19.5675,19.5428,19.5675,48782.0
2015-06-12 13:50:00,23.74,23.74,23.73,23.74,10890.0,19.5593,19.5593,19.551,19.5593,10890.0
2015-06-12 14:00:00,23.74,23.74,23.72,23.73,19400.0,19.5593,19.5593,19.5428,19.551,19400.0
2015-06-12 14:10:00,23.73,23.74,23.73,23.73,18450.0,19.551,19.5593,19.551,19.551,18450.0
2015-06-12 14:20:00,23.73,23.73,23.72,23.72,27778.0,19.551,19.551,19.5428,19.5428,27778.0
2015-06-12 14:30:00,23.73,23.73,23.66,23.67,21594.0,19.551,19.551,19.4934,19.5016,21594.0
2015-06-12 14:40:00,23.66,23.68,23.65,23.68,36152.0,19.4934,19.5098,19.4851,19.5098,36152.0
2015-06-12 14:50:00,23.68,23.73,23.63,23.63,106246.0,19.5098,19.551,19.4686,19.4686,106246.0
2015-06-12 15:00:00,23.63,23.68,23.63,23.66,63262.0,19.4686,19.5098,19.4686,19.4934,63262.0
2015-06-12 15:10:00,23.66,23.67,23.64,23.66,38152.0,19.4934,19.5016,19.4769,19.4934,38152.0
2015-06-12 15:20:00,23.66,23.69,23.66,23.69,35208.0,19.4934,19.5181,19.4934,19.5181,35208.0
2015-06-12 15:30:00,23.69,23.73,23.67,23.7,153496.0,19.5181,19.551,19.5016,19.5263,153496.0
2015-06-12 15:40:00,23.69,23.7,23.67,23.68,77896.0,19.5181,19.5263,19.5016,19.5098,77896.0
2015-06-12 15:50:00,23.68,23.71,23.68,23.68,231560.0,19.5098,19.5346,19.5098,19.5098,231560.0
2015-06-15 09:30:00,23.45,23.5,23.39,23.44,123986.0,19.3203,19.3615,19.2709,19.3121,123986.0
2015-06-15 09:40:00,23.43,23.46,23.4,23.45,179518.0,19.3039,19.3286,19.2791,19.3203,179518.0
2015-06-15 09:50:00,23.45,23.49,23.43,23.47,36626.0,19.3203,19.3533,19.3039,19.3368,36626.0
2015-06-15 10:00:00,23.46,23.56,23.43,23.56,31082.0,19.3286,19.411,19.3039,19.411,31082.0
2015-06-15 10:10:00,23.55,23.59,23.54,23.56,16998.0,19.4027,19.4357,19.3945,19.411,16998.0
2015-06-15 10:20:00,23.56,23.64,23.56,23.63,86570.0,19.411,19.4769,19.411,19.4686,86570.0
2015-06-15 10:30:00,23.63,23.63,23.57,23.6,25816.0,19.4686,19.4686,19.4192,19.4439,25816.0
2015-06-15 10:40:00,23.61,23.63,23.56,23.6,379222.0,19.4522,19.4686,19.411,19.4439,379222.0
2015-06-15 10:50:00,23.6,23.6,23.58,23.58,12524.0,19.4439,19.4439,19.4274,19.4274,12524.0
2015-06-15 11:00:00,23.59,23.68,23.59,23.68,49932.0,19.4357,19.5098,19.4357,19.5098,49932.0
2015-06-15 11:10:00,23.69,23.73,23.69,23.73,16378.0,19.5181,19.551,19.5181,19.551,16378.0
2015-06-15 11:20:00,23.73,23.73,23.68,23.7,45788.0,19.551,19.551,19.5098,19.5263,45788.0
2015-06-15 11:30:00,23.7,23.76,23.7,23.76,42836.0,19.5263,19.5757,19.5263,19.5757,42836.0
2015-06-15 11:40:00,23.75,23.78,23.75,23.78,13088.0,19.5675,19.5922,19.5675,19.5922,13088.0
2015-06-15 11:50:00,23.78,23.8,23.76,23.78,248232.0,19.5922,19.6087,19.5757,19.5922,248232.0
2015-06-15 12:00:00,23.77,23.79,23.77,23.77,19220.0,19.584,19.6005,19.584,19.584,19220.0
2015-06-15 12:10:00,23.77,23.8,23.76,23.79,18948.0,19.584,19.6087,19.5757,19.6005,18948.0
2015-06-15 12:20:00,23.8,23.82,23.76,23.82,61776.0,19.6087,19.6252,19.5757,19.6252,61776.0
2015-06-15 12:30:00,23.81,23.84,23.81,23.83,36328.0,19.6169,19.6417,19.6169,19.6334,36328.0
2015-06-15 12:40:00,23.83,23.9,23.83,23.9,62874.0,19.6334,19.6911,19.6334,19.6911,62874.0
2015-06-15 12:50:00,23.9,23.92,23.89,23.89,48538.0,19.6911,19.7076,19.6829,19.6829,48538.0
2015-06-15 13:00:00,23.89,23.89,23.86,23.86,12826.0,19.6829,19.6829,19.6581,19.6581,12826.0
2015-06-15 13:10:00,23.86,23.86,23.84,23.85,16142.0,19.6581,19.6581,19.6417,19.6499,16142.0
2015-06-15 13:20:00,23.85,23.85,23.81,23.81,6900.0,19.6499,19.6499,19.6169,19.6169,6900.0
2015-06-15 13:30:00,23.8,23.81,23.78,23.78,13496.0,19.6087,19.6169,19.5922,19.5922,13496.0
2015-06-15 13:40:00,23.78,23.78,23.75,23.78,24482.0,19.5922,19.5922,19.5675,19.5922,24482.0
2015-06-15 13:50:00,23.78,23.86,23.77,23.83,96616.0,19.5922,19.6581,19.584,19.6334,96616.0
2015-06-15 14:00:00,23.83,23.84,23.82,23.84,45566.0,19.6334,19.6417,19.6252,19.6417,45566.0
2015-06-15 14:10:00,23.84,23.89,23.83,23.89,40920.0,19.6417,19.6829,19.6334,19.6829,40920.0
2015-06-15 14:20:00,23.89,23.89,23.83,23.84,20310.0,19.6829,19.6829,19.6334,19.6417,20310.0
2015-06-15 14:30:00,23.84,23.85,23.82,23.84,28800.0,19.6417,19.6499,19.6252,19.6417,28800.0
2015-06-15 14:40:00,23.83,23.86,23.82,23.86,28702.0,19.6334,19.6581,19.6252,19.6581,28702.0
2015-06-15 14:50:00,23.86,23.86,23.79,23.81,40772.0,19.6581,19.6581,19.6005,19.6169,40772.0
2015-06-15 15:00:00,23.81,23.81,23.75,23.76,71232.0,19.6169,19.6169,19.5675,19.5757,71232.0
2015-06-15 15:10:00,23.75,23.79,23.74,23.74,103540.0,19.5675,19.6005,19.5593,19.5593,103540.0
2015-06-15 15:20:00,23.73,23.75,23.73,23.75,39960.0,19.551,19.5675,19.551,19.5675,39960.0
2015-06-15 15:30:00,23.75,23.77,23.75,23.75,36374.0,19.5675,19.584,19.5675,19.5675,36374.0
2015-06-15 15:40:00,23.75,23.8,23.75,23.78,224176.0,19.5675,19.6087,19.5675,19.5922,224176.0
2015-06-15 15:50:00,23.77,23.81,23.77,23.8,423518.0,19.584,19.6169,19.584,19.6087,423518.0
2015-06-16 09:30:00,23.69,23.93,23.68,23.89,80530.0,19.5181,19.7158,19.5098,19.6829,80530.0
2015-06-16 09:40:00,23.89,23.9,23.76,23.82,93904.0,19.6829,19.6911,19.5757,19.6252,93904.0
2015-06-16 09:50:00,23.83,23.85,23.79,23.81,174174.0,19.6334,19.6499,19.6005,19.6169,174174.0
2015-06-16 10:00:00,23.81,23.89,23.8,23.84,30530.0,19.6169,19.6829,19.6087,19.6417,30530.0
2015-06-16 10:10:00,23.84,23.86,23.75,23.86,47080.0,19.6417,19.6581,19.5675,19.6581,47080.0
2015-06-16 10:20:00,23.86,23.89,23.84,23.87,29028.0,19.6581,19.6829,19.6417,19.6664,29028.0
2015-06-16 10:30:00,23.86,23.88,23.82,23.83,43208.0,19.6581,19.6746,19.6252,19.6334,43208.0
2015-06-16 10:40:00,23.83,23.87,23.82,23.84,33956.0,19.6334,19.6664,19.6252,19.6417,33956.0
2015-06-16 10:50:00,23.83,23.85,23.82,23.84,108048.0,19.6334,19.6499,19.6252,19.6417,108048.0
2015-06-16 11:00:00,23.84,23.87,23.82,23.85,38776.0,19.6417,19.6664,19.6252,19.6499,38776.0
2015-06-16 11:10:00,23.86,23.91,23.86,23.9,40606.0,19.6581,19.6993,19.6581,19.6911,40606.0
2015-06-16 11:20:00,23.9,23.92,23.89,23.89,20420.0,19.6911,19.7076,19.6829,19.6829,20420.0
2015-06-16 11:30:00,23.89,23.9,23.86,23.86,24484.0,19.6829,19.6911,19.6581,19.6581,24484.0
2015-06-16 11:40:00,23.86,23.88,23.86,23.86,31976.0,19.6581,19.6746,19.6581,19.6581,31976.0
2015-06-16 11:50:00,23.88,23.88,23.85,23.86,14330.0,19.6746,19.6746,19.6499,19.6581,14330.0
2015-06-16 12:00:00,23.87,23.87,23.84,23.84,16750.0,19.6664,19.6664,19.6417,19.6417,16750.0
2015-06-16 12:10:00,23.84,23.86,23.83,23.84,18790.0,19.6417,19.6581,19.6334,19.6417,18790.0
2015-06-16 12:20:00,23.85,23.86,23.84,23.86,37260.0,19.6499,19.6581,19.6417,19.6581,37260.0
2015-06-16 12:30:00,23.86,23.9,23.86,23.9,18800.0,19.6581,19.6911,19.6581,19.6911,18800.0
2015-06-16 12:40:00,23.89,23.92,23.88,23.91,31408.0,19.6829,19.7076,19.6746,19.6993,31408.0
2015-06-16 12:50:00,23.92,23.93,23.91,23.92,15760.0,19.7076,19.7158,19.6993,19.7076,15760.0
2015-06-16 13:00:00,23.92,23.94,23.92,23.93,19652.0,19.7076,19.724,19.7076,19.7158,19652.0
2015-06-16 13:10:00,23.93,23.95,23.92,23.93,16082.0,19.7158,19.7323,19.7076,19.7158,16082.0
2015-06-16 13:20:00,23.92,23.95,23.92,23.93,16544.0,19.7076,19.7323,19.7076,19.7158,16544.0
2015-06-16 13:30:00,23.93,23.96,23.92,23.92,21216.0,19.7158,19.7405,19.7076,19.7076,21216.0
2015-06-16 13:40:00,23.91,23.92,23.89,23.89,14822.0,19.6993,19.7076,19.6829,19.6829,14822.0
2015-06-16 13:50:00,23.89,23.89,23.88,23.88,25508.0,19.6829,19.6829,19.6746,19.6746,25508.0
2015-06-16 14:00:00,23.88,23.91,23.88,23.89,54918.0,19.6746,19.6993,19.6746,19.6829,54918.0
2015-06-16 14:10:00,23.89,23.9,23.88,23.9,58658.0,19.6829,19.6911,19.6746,19.6911,58658.0
2015-06-16 14:20:00,23.9,23.91,23.89,23.9,40252.0,19.6911,19.6993,19.6829,19.6911,40252.0
2015-06-16 14:30:00,23.9,23.91,23.89,23.9,40342.0,19.6911,19.6993,19.6829,19.6911,40342.0
2015-06-16 14:40:00,23.89,23.9,23.86,23.86,28950.0,19.6829,19.6911,19.6581,19.6581,28950.0
2015-06-16 14:50:00,23.86,23.89,23.86,23.88,23566.0,19.6581,19.6829,19.6581,19.6746,23566.0
2015-06-16 15:00:00,23.88,23.9,23.87,23.88,48820.0,19.6746,19.6911,19.6664,19.6746,48820.0
2015-06-16 15:10:00,23.88,23.9,23.87,23.87,36414.0,19.6746,19.6911,19.6664,19.6664,36414.0
2015-06-16 15:20:00,23.88,23.93,23.86,23.91,152002.0,19.6746,19.7158,19.6581,19.6993,152002.0
2015-06-16 15:30:00,23.91,23.92,23.9,23.9,50298.0,19.6993,19.7076,19.6911,19.6911,50298.0
2015-06-16 15:40:00,23.9,23.92,23.88,23.89,63646.0,19.6911,19.7076,19.6746,19.6829,63646.0
2015-06-16 15:50:00,23.89,23.89,23.86,23.87,217222.0,19.6829,19.6829,19.6581,19.6664,217222.0
2015-06-17 09:30:00,23.95,24.02,23.86,24.02,24288.0,19.7323,19.79,19.6581,19.79,24288.0
2015-06-17 09:40:00,24.0,24.06,24.0,24.03,32680.0,19.7735,19.8229,19.7735,19.7982,32680.0
2015-06-17 09:50:00,24.03,24.04,24.0,24.03,58138.0,19.7982,19.8064,19.7735,19.7982,58138.0
2015-06-17 10:00:00,24.05,24.05,24.0,24.03,26124.0,19.8147,19.8147,19.7735,19.7982,26124.0
2015-06-17 10:10:00,24.01,24.03,23.98,23.99,62734.0,19.7817,19.7982,19.757,19.7652,62734.0
2015-06-17 10:20:00,24.0,24.0,23.92,23.92,29994.0,19.7735,19.7735,19.7076,19.7076,29994.0
2015-06-17 10:30:00,23.92,23.95,23.91,23.93,74356.0,19.7076,19.7323,19.6993,19.7158,74356.0
2015-06-17 10:40:00,23.93,23.95,23.92,23.93,17764.0,19.7158,19.7323,19.7076,19.7158,17764.0
2015-06-17 10:50:00,23.93,23.97,23.92,23.93,26508.0,19.7158,19.7488,19.7076,19.7158,26508.0
2015-06-17 11:00:00,23.95,23.96,23.93,23.93,41150.0,19.7323,19.7405,19.7158,19.7158,41150.0
2015-06-17 11:10:00,23.93,23.96,23.92,23.94,20200.0,19.7158,19.7405,19.7076,19.724,20200.0
2015-06-17 11:20:00,23.93,23.94,23.9,23.92,56010.0,19.7158,19.724,19.6911,19.7076,56010.0
2015-06-17 11:30:00,23.92,23.93,23.91,23.92,45750.0,19.7076,19.7158,19.6993,19.7076,45750.0
2015-06-17 11:40:00,23.92,23.92,23.91,23.92,38804.0,19.7076,19.7076,19.6993,19.7076,38804.0
2015-06-17 11:50:00,23.92,23.94,23.91,23.92,24918.0,19.7076,19.724,19.6993,19.7076,24918.0
2015-06-17 12:00:00,23.92,23.93,23.91,23.93,50348.0,19.7076,19.7158,19.6993,19.7158,50348.0
2015-06-17 12:10:00,23.92,23.92,23.83,23.85,118132.0,19.7076,19.7076,19.6334,19.6499,118132.0
2015-06-17 12:20:00,23.85,23.86,23.84,23.85,41624.0,19.6499,19.6581,19.6417,19.6499,41624.0
2015-06-17 12:30:00,23.86,23.87,23.85,23.86,22150.0,19.6581,19.6664,19.6499,19.6581,22150.0
2015-06-17 12:40:00,23.86,23.87,23.84,23.86,60038.0,19.6581,19.6664,19.6417,19.6581,60038.0
2015-06-17 12:50:00,23.87,23.88,23.81,23.83,44718.0,19.6664,19.6746,19.6169,19.6334,44718.0
2015-06-17 13:00:00,23.83,23.86,23.81,23.83,334096.0,19.6334,19.6581,19.6169,19.6334,334096.0
2015-06-17 13:10:00,23.83,23.88,23.83,23.86,30608.0,19.6334,19.6746,19.6334,19.6581,30608.0
2015-06-17 13:20:00,23.86,23.88,23.85,23.86,35706.0,19.6581,19.6746,19.6499,19.6581,35706.0
2015-06-17 13:30:00,23.86,23.88,23.85,23.86,34334.0,19.6581,19.6746,19.6499,19.6581,34334.0
2015-06-17 13:40:00,23.86,23.88,23.84,23.86,61946.0,19.6581,19.6746,19.6417,19.6581,61946.0
2015-06-17 13:50:00,23.85,23.91,23.84,23.91,123096.0,19.6499,19.6993,19.6417,19.6993,123096.0
2015-06-17 14:00:00,23.89,24.03,23.83,23.95,81908.0,19.6829,19.7982,19.6334,19.7323,81908.0
2015-06-17 14:10:00,23.92,23.95,23.88,23.89,33314.0,19.7076,19.7323,19.6746,19.6829,33314.0
2015-06-17 14:20:00,23.89,23.9,23.85,23.88,63692.0,19.6829,19.6911,19.6499,19.6746,63692.0
2015-06-17 14:30:00,23.86,23.94,23.86,23.94,51518.0,19.6581,19.724,19.6581,19.724,51518.0
2015-06-17 14:40:00,23.95,24.02,23.95,24.0,84294.0,19.7323,19.79,19.7323,19.7735,84294.0
2015-06-17 14:50:00,24.0,24.02,23.99,24.0,54620.0,19.7735,19.79,19.7652,19.7735,54620.0
2015-06-17 15:00:00,24.01,24.02,23.94,23.95,88992.0,19.7817,19.79,19.724,19.7323,88992.0
2015-06-17 15:10:00,23.95,24.01,23.93,24.0,120162.0,19.7323,19.7817,19.7158,19.7735,120162.0
2015-06-17 15:20:00,24.0,24.05,24.0,24.03,138606.0,19.7735,19.8147,19.7735,19.7982,138606.0
2015-06-17 15:30:00,24.03,24.05,24.0,24.02,147142.0,19.7982,19.8147,19.7735,19.79,147142.0
2015-06-17 15:40:00,24.01,24.01,23.97,23.97,548002.0,19.7817,19.7817,19.7488,19.7488,548002.0
2015-06-17 15:50:00,23.97,23.98,23.93,23.95,593288.0,19.7488,19.757,19.7158,19.7323,593288.0
2015-06-18 09:30:00,24.06,24.22,24.04,24.22,312742.0,19.8229,19.9547,19.8064,19.9547,312742.0
2015-06-18 09:40:00,24.22,24.25,24.18,24.22,193082.0,19.9547,19.9795,19.9218,19.9547,193082.0
2015-06-18 09:50:00,24.21,24.25,24.21,24.22,113376.0,19.9465,19.9795,19.9465,19.9547,113376.0
2015-06-18 10:00:00,24.23,24.23,24.16,24.21,102964.0,19.963,19.963,19.9053,19.9465,102964.0
2015-06-18 10:10:00,24.21,24.21,24.15,24.15,58848.0,19.9465,19.9465,19.8971,19.8971,58848.0
2015-06-18 10:20:00,24.16,24.17,24.13,24.14,144502.0,19.9053,19.9135,19.8806,19.8888,144502.0
2015-06-18 10:30:00,24.14,24.16,24.11,24.14,62916.0,19.8888,19.9053,19.8641,19.8888,62916.0
2015-06-18 10:40:00,24.13,24.21,24.13,24.2,135428.0,19.8806,19.9465,19.8806,19.9383,135428.0
2015-06-18 10:50:00,24.2,24.22,24.18,24.21,116832.0,19.9383,19.9547,19.9218,19.9465,116832.0
2015-06-18 11:00:00,24.21,24.29,24.21,24.29,87138.0,19.9465,20.0124,19.9465,20.0124,87138.0
2015-06-18 11:10:00,24.29,24.3,24.27,24.28,85002.0,20.0124,20.0206,19.9959,20.0042,85002.0
2015-06-18 11:20:00,24.28,24.34,24.28,24.34,106032.0,20.0042,20.0536,20.0042,20.0536,106032.0
2015-06-18 11:30:00,24.33,24.39,24.33,24.33,81520.0,20.0454,20.0948,20.0454,20.0454,81520.0
2015-06-18 11:40:00,24.33,24.37,24.33,24.36,27556.0,20.0454,20.0783,20.0454,20.0701,27556.0
2015-06-18 11:50:00,24.35,24.39,24.32,24.39,135498.0,20.0618,20.0948,20.0371,20.0948,135498.0
2015-06-18 12:00:00,24.39,24.42,24.38,24.42,67640.0,20.0948,20.1195,20.0866,20.1195,67640.0
2015-06-18 12:10:00,24.42,24.44,24.42,24.43,63794.0,20.1195,20.136,20.1195,20.1278,63794.0
2015-06-18 12:20:00,24.43,24.5,24.43,24.49,74930.0,20.1278,20.1854,20.1278,20.1772,74930.0
2015-06-18 12:30:00,24.49,24.54,24.49,24.54,162862.0,20.1772,20.2184,20.1772,20.2184,162862.0
2015-06-18 12:40:00,24.54,24.55,24.5,24.5,66198.0,20.2184,20.2266,20.1854,20.1854,66198.0
2015-06-18 12:50:00,24.5,24.5,24.45,24.49,97546.0,20.1854,20.1854,20.1442,20.1772,97546.0
2015-06-18 13:00:00,24.49,24.49,24.42,24.42,53094.0,20.1772,20.1772,20.1195,20.1195,53094.0
2015-06-18 13:10:00,24.42,24.46,24.41,24.42,100588.0,20.1195,20.1525,20.1113,20.1195,100588.0
2015-06-18 13:20:00,24.43,24.45,24.4,24.43,53312.0,20.1278,20.1442,20.103,20.1278,53312.0
2015-06-18 13:30:00,24.43,24.43,24.39,24.39,36962.0,20.1278,20.1278,20.0948,20.0948,36962.0
2015-06-18 13:40:00,24.39,24.43,24.39,24.41,37342.0,20.0948,20.1278,20.0948,20.1113,37342.0
2015-06-18 13:50:00,24.41,24.43,24.39,24.39,63938.0,20.1113,20.1278,20.0948,20.0948,63938.0
2015-06-18 14:00:00,24.4,24.41,24.36,24.39,66086.0,20.103,20.1113,20.0701,20.0948,66086.0
2015-06-18 14:10:00,24.39,24.42,24.38,24.42,49268.0,20.0948,20.1195,20.0866,20.1195,49268.0
2015-06-18 14:20:00,24.42,24.46,24.42,24.43,67518.0,20.1195,20.1525,20.1195,20.1278,67518.0
2015-06-18 14:30:00,24.43,24.43,24.38,24.41,57440.0,20.1278,20.1278,20.0866,20.1113,57440.0
2015-06-18 14:40:00,24.41,24.43,24.4,24.42,50610.0,20.1113,20.1278,20.103,20.1195,50610.0
2015-06-18 14:50:00,24.42,24.47,24.42,24.43,77972.0,20.1195,20.1607,20.1195,20.1278,77972.0
2015-06-18 15:00:00,24.43,24.45,24.4,24.41,74640.0,20.1278,20.1442,20.103,20.1113,74640.0
2015-06-18 15:10:00,24.41,24.42,24.37,24.4,119704.0,20.1113,20.1195,20.0783,20.103,119704.0
2015-06-18 15:20:00,24.39,24.43,24.37,24.43,71418.0,20.0948,20.1278,20.0783,20.1278,71418.0
2015-06-18 15:30:00,24.43,24.45,24.39,24.45,144754.0,20.1278,20.1442,20.0948,20.1442,144754.0
2015-06-18 15:40:00,24.45,24.49,24.44,24.48,279296.0,20.1442,20.1772,20.136,20.1689,279296.0
2015-06-18 15:50:00,24.48,24.52,24.48,24.5,693366.0,20.1689,20.2019,20.1689,20.1854,693366.0
2015-06-19 09:30:00,24.6,24.6,24.53,24.59,508146.0,20.2678,20.2678,20.2101,20.2596,508146.0
2015-06-19 09:40:00,24.59,24.63,24.56,24.56,134816.0,20.2596,20.2925,20.2349,20.2349,134816.0
2015-06-19 09:50:00,24.55,24.6,24.55,24.59,81366.0,20.2266,20.2678,20.2266,20.2596,81366.0
2015-06-19 10:00:00,24.59,24.6,24.46,24.5,234590.0,20.2596,20.2678,20.1525,20.1854,234590.0
2015-06-19 10:10:00,24.5,24.53,24.4,24.44,168840.0,20.1854,20.2101,20.103,20.136,168840.0
2015-06-19 10:20:00,24.44,24.46,24.41,24.43,46890.0,20.136,20.1525,20.1113,20.1278,46890.0
2015-06-19 10:30:00,24.43,24.56,24.41,24.55,184180.0,20.1278,20.2349,20.1113,20.2266,184180.0
2015-06-19 10:40:00,24.55,24.63,24.54,24.63,111506.0,20.2266,20.2925,20.2184,20.2925,111506.0
2015-06-19 10:50:00,24.63,24.69,24.61,24.69,136050.0,20.2925,20.342,20.2761,20.342,136050.0
2015-06-19 11:00:00,24.68,24.71,24.66,24.68,187540.0,20.3337,20.3584,20.3173,20.3337,187540.0
2015-06-19 11:10:00,24.68,24.7,24.68,24.68,85858.0,20.3337,20.3502,20.3337,20.3337,85858.0
2015-06-19 11:20:00,24.69,24.71,24.68,24.7,184428.0,20.342,20.3584,20.3337,20.3502,184428.0
2015-06-19 11:30:00,24.7,24.7,24.65,24.66,162966.0,20.3502,20.3502,20.309,20.3173,162966.0
2015-06-19 11:40:00,24.65,24.65,24.55,24.61,580612.0,20.309,20.309,20.2266,20.2761,580612.0
2015-06-19 11:50:00,24.61,24.64,24.6,24.63,583628.0,20.2761,20.3008,20.2678,20.2925,583628.0
2015-06-19 12:00:00,24.63,24.65,24.59,24.59,102038.0,20.2925,20.309,20.2596,20.2596,102038.0
2015-06-19 12:10:00,24.59,24.6,24.55,24.6,55158.0,20.2596,20.2678,20.2266,20.2678,55158.0
2015-06-19 12:20:00,24.6,24.6,24.56,24.57,55656.0,20.2678,20.2678,20.2349,20.2431,55656.0
2015-06-19 12:30:00,24.57,24.57,24.5,24.5,30396.0,20.2431,20.2431,20.1854,20.1854,30396.0
2015-06-19 12:40:00,24.5,24.53,24.49,24.51,43810.0,20.1854,20.2101,20.1772,20.1937,43810.0
2015-06-19 12:50:00,24.51,24.54,24.5,24.52,60142.0,20.1937,20.2184,20.1854,20.2019,60142.0
2015-06-19 13:00:00,24.52,24.56,24.49,24.51,115942.0,20.2019,20.2349,20.1772,20.1937,115942.0
2015-06-19 13:10:00,24.52,24.53,24.5,24.52,24186.0,20.2019,20.2101,20.1854,20.2019,24186.0
2015-06-19 13:20:00,24.52,24.54,24.5,24.53,30006.0,20.2019,20.2184,20.1854,20.2101,30006.0
2015-06-19 13:30:00,24.53,24.61,24.52,24.61,73932.0,20.2101,20.2761,20.2019,20.2761,73932.0
2015-06-19 13:40:00,24.6,24.61,24.6,24.6,41152.0,20.2678,20.2761,20.2678,20.2678,41152.0
2015-06-19 13:50:00,24.61,24.61,24.6,24.6,55396.0,20.2761,20.2761,20.2678,20.2678,55396.0
2015-06-19 14:00:00,24.6,24.61,24.6,24.6,116948.0,20.2678,20.2761,20.2678,20.2678,116948.0
2015-06-19 14:10:00,24.6,24.61,24.6,24.6,60486.0,20.2678,20.2761,20.2678,20.2678,60486.0
2015-06-19 14:20:00,24.6,24.61,24.59,24.61,267662.0,20.2678,20.2761,20.2596,20.2761,267662.0
2015-06-19 14:30:00,24.61,24.62,24.6,24.61,59856.0,20.2761,20.2843,20.2678,20.2761,59856.0
2015-06-19 14:40:00,24.6,24.61,24.6,24.6,281006.0,20.2678,20.2761,20.2678,20.2678,281006.0
2015-06-19 14:50:00,24.61,24.61,24.6,24.6,140436.0,20.2761,20.2761,20.2678,20.2678,140436.0
2015-06-19 15:00:00,24.6,24.61,24.6,24.61,125552.0,20.2678,20.2761,20.2678,20.2761,125552.0
2015-06-19 15:10:00,24.61,24.76,24.61,24.72,277016.0,20.2761,20.3996,20.2761,20.3667,277016.0
2015-06-19 15:20:00,24.72,24.89,24.71,24.88,269446.0,20.3667,20.5067,20.3584,20.4985,269446.0
2015-06-19 15:30:00,24.88,24.91,24.84,24.84,367692.0,20.4985,20.5232,20.4656,20.4656,367692.0
2015-06-19 15:40:00,24.84,24.87,24.83,24.86,306156.0,20.4656,20.4903,20.4573,20.482,306156.0
2015-06-19 15:50:00,24.84,24.88,24.76,24.84,747948.0,20.4656,20.4985,20.3996,20.4656,747948.0
2015-06-22 09:30:00,24.96,25.0,24.86,24.96,58156.0,20.5644,20.5974,20.482,20.5644,58156.0
2015-06-22 09:40:00,24.95,24.98,24.93,24.96,49332.0,20.5562,20.5809,20.5397,20.5644,49332.0
2015-06-22 09:50:00,24.97,25.0,24.95,24.95,31040.0,20.5727,20.5974,20.5562,20.5562,31040.0
2015-06-22 10:00:00,24.93,24.93,24.9,24.93,51880.0,20.5397,20.5397,20.515,20.5397,51880.0
2015-06-22 10:10:00,24.93,24.97,24.91,24.97,89376.0,20.5397,20.5727,20.5232,20.5727,89376.0
2015-06-22 10:20:00,24.96,24.97,24.9,24.91,69816.0,20.5644,20.5727,20.515,20.5232,69816.0
2015-06-22 10:30:00,24.91,24.97,24.91,24.95,129210.0,20.5232,20.5727,20.5232,20.5562,129210.0
2015-06-22 10:40:00,24.95,24.98,24.92,24.93,95964.0,20.5562,20.5809,20.5315,20.5397,95964.0
2015-06-22 10:50:00,24.93,25.0,24.92,24.99,266654.0,20.5397,20.5974,20.5315,20.5891,266654.0
2015-06-22 11:00:00,24.99,25.01,24.97,25.0,131712.0,20.5891,20.6056,20.5727,20.5974,131712.0
2015-06-22 11:10:00,25.0,25.01,24.98,25.0,61800.0,20.5974,20.6056,20.5809,20.5974,61800.0
2015-06-22 11:20:00,25.01,25.1,25.0,25.09,91966.0,20.6056,20.6798,20.5974,20.6715,91966.0
2015-06-22 11:30:00,25.09,25.11,25.06,25.1,97890.0,20.6715,20.688,20.6468,20.6798,97890.0
2015-06-22 11:40:00,25.1,25.15,25.09,25.14,162504.0,20.6798,20.721,20.6715,20.7127,162504.0
2015-06-22 11:50:00,25.14,25.14,25.05,25.05,59972.0,20.7127,20.7127,20.6386,20.6386,59972.0
2015-06-22 12:00:00,25.05,25.07,25.03,25.03,65352.0,20.6386,20.655,20.6221,20.6221,65352.0
2015-06-22 12:10:00,25.03,25.05,25.02,25.05,50634.0,20.6221,20.6386,20.6139,20.6386,50634.0
2015-06-22 12:20:00,25.04,25.05,25.0,25.0,92248.0,20.6303,20.6386,20.5974,20.5974,92248.0
2015-06-22 12:30:00,25.0,25.02,25.0,25.02,32992.0,20.5974,20.6139,20.5974,20.6139,32992.0
2015-06-22 12:40:00,25.02,25.03,25.01,25.02,30174.0,20.6139,20.6221,20.6056,20.6139,30174.0
2015-06-22 12:50:00,25.02,25.03,25.02,25.02,35012.0,20.6139,20.6221,20.6139,20.6139,35012.0
2015-06-22 13:00:00,25.02,25.02,25.0,25.0,42088.0,20.6139,20.6139,20.5974,20.5974,42088.0
2015-06-22 13:10:00,25.0,25.03,25.0,25.03,60378.0,20.5974,20.6221,20.5974,20.6221,60378.0
2015-06-22 13:20:00,25.03,25.03,25.02,25.02,43122.0,20.6221,20.6221,20.6139,20.6139,43122.0
2015-06-22 13:30:00,25.02,25.04,25.02,25.03,53888.0,20.6139,20.6303,20.6139,20.6221,53888.0
2015-06-22 13:40:00,25.03,25.09,25.03,25.08,66686.0,20.6221,20.6715,20.6221,20.6633,66686.0
2015-06-22 13:50:00,25.08,25.09,25.07,25.08,68102.0,20.6633,20.6715,20.655,20.6633,68102.0
2015-06-22 14:00:00,25.08,25.14,25.07,25.14,85494.0,20.6633,20.7127,20.655,20.7127,85494.0
2015-06-22 14:10:00,25.14,25.18,25.13,25.17,70056.0,20.7127,20.7457,20.7045,20.7374,70056.0
2015-06-22 14:20:00,25.16,25.18,25.16,25.18,61212.0,20.7292,20.7457,20.7292,20.7457,61212.0
2015-06-22 14:30:00,25.18,25.18,25.14,25.17,69460.0,20.7457,20.7457,20.7127,20.7374,69460.0
2015-06-22 14:40:00,25.17,25.21,25.17,25.21,74330.0,20.7374,20.7704,20.7374,20.7704,74330.0
2015-06-22 14:50:00,25.21,25.22,25.18,25.2,72950.0,20.7704,20.7786,20.7457,20.7622,72950.0
2015-06-22 15:00:00,25.2,25.2,25.17,25.18,88886.0,20.7622,20.7622,20.7374,20.7457,88886.0
2015-06-22 15:10:00,25.18,25.18,25.16,25.17,138118.0,20.7457,20.7457,20.7292,20.7374,138118.0
2015-06-22 15:20:00,25.17,25.2,25.16,25.19,78624.0,20.7374,20.7622,20.7292,20.7539,78624.0
2015-06-22 15:30:00,25.19,25.23,25.18,25.22,177346.0,20.7539,20.7869,20.7457,20.7786,177346.0
2015-06-22 15:40:00,25.22,25.25,25.19,25.19,274236.0,20.7786,20.8033,20.7539,20.7539,274236.0
2015-06-22 15:50:00,25.19,25.22,25.18,25.21,382164.0,20.7539,20.7786,20.7457,20.7704,382164.0
2015-06-23 09:30:00,25.29,25.36,25.2,25.33,114100.0,20.8363,20.894,20.7622,20.8693,114100.0
2015-06-23 09:40:00,25.32,25.35,25.31,25.33,92030.0,20.861,20.8857,20.8528,20.8693,92030.0
2015-06-23 09:50:00,25.33,25.35,25.3,25.31,103062.0,20.8693,20.8857,20.8445,20.8528,103062.0
2015-06-23 10:00:00,25.3,25.35,25.3,25.32,71866.0,20.8445,20.8857,20.8445,20.861,71866.0
2015-06-23 10:10:00,25.32,25.34,25.25,25.25,142896.0,20.861,20.8775,20.8033,20.8033,142896.0
2015-06-23 10:20:00,25.25,25.31,25.25,25.25,194552.0,20.8033,20.8528,20.8033,20.8033,194552.0
2015-06-23 10:30:00,25.25,25.3,25.25,25.27,67016.0,20.8033,20.8445,20.8033,20.8198,67016.0
2015-06-23 10:40:00,25.26,25.27,25.18,25.18,76966.0,20.8116,20.8198,20.7457,20.7457,76966.0
2015-06-23 10:50:00,25.18,25.25,25.16,25.25,116130.0,20.7457,20.8033,20.7292,20.8033,116130.0
2015-06-23 11:00:00,25.25,25.25,25.2,25.22,58308.0,20.8033,20.8033,20.7622,20.7786,58308.0
2015-06-23 11:10:00,25.22,25.24,25.15,25.15,100738.0,20.7786,20.7951,20.721,20.721,100738.0
2015-06-23 11:20:00,25.16,25.16,25.08,25.11,51008.0,20.7292,20.7292,20.6633,20.688,51008.0
2015-06-23 11:30:00,25.11,25.14,25.11,25.11,34106.0,20.688,20.7127,20.688,20.688,34106.0
2015-06-23 11:40:00,25.11,25.14,25.11,25.13,69244.0,20.688,20.7127,20.688,20.7045,69244.0
2015-06-23 11:50:00,25.13,25.18,25.13,25.17,207472.0,20.7045,20.7457,20.7045,20.7374,207472.0
2015-06-23 12:00:00,25.17,25.17,25.1,25.11,118106.0,20.7374,20.7374,20.6798,20.688,118106.0
2015-06-23 12:10:00,25.11,25.12,25.11,25.11,50974.0,20.688,20.6962,20.688,20.688,50974.0
2015-06-23 12:20:00,25.11,25.15,25.11,25.15,112694.0,20.688,20.721,20.688,20.721,112694.0
2015-06-23 12:30:00,25.14,25.18,25.13,25.13,227508.0,20.7127,20.7457,20.7045,20.7045,227508.0
2015-06-23 12:40:00,25.13,25.15,25.13,25.15,72794.0,20.7045,20.721,20.7045,20.721,72794.0
2015-06-23 12:50:00,25.14,25.15,25.1,25.1,47576.0,20.7127,20.721,20.6798,20.6798,47576.0
2015-06-23 13:00:00,25.1,25.1,25.09,25.09,87306.0,20.6798,20.6798,20.6715,20.6715,87306.0
2015-06-23 13:10:00,25.09,25.1,25.09,25.1,50336.0,20.6715,20.6798,20.6715,20.6798,50336.0
2015-06-23 13:20:00,25.09,25.1,25.08,25.08,73646.0,20.6715,20.6798,20.6633,20.6633,73646.0
2015-06-23 13:30:00,25.08,25.08,25.06,25.06,42194.0,20.6633,20.6633,20.6468,20.6468,42194.0
2015-06-23 13:40:00,25.06,25.08,25.06,25.07,38314.0,20.6468,20.6633,20.6468,20.655,38314.0
2015-06-23 13:50:00,25.06,25.07,25.06,25.06,38884.0,20.6468,20.655,20.6468,20.6468,38884.0
2015-06-23 14:00:00,25.06,25.09,25.06,25.09,58770.0,20.6468,20.6715,20.6468,20.6715,58770.0
2015-06-23 14:10:00,25.09,25.1,25.08,25.1,34490.0,20.6715,20.6798,20.6633,20.6798,34490.0
2015-06-23 14:20:00,25.1,25.1,25.06,25.06,60606.0,20.6798,20.6798,20.6468,20.6468,60606.0
2015-06-23 14:30:00,25.06,25.13,25.06,25.11,86262.0,20.6468,20.7045,20.6468,20.688,86262.0
2015-06-23 14:40:00,25.11,25.11,25.09,25.11,51342.0,20.688,20.688,20.6715,20.688,51342.0
2015-06-23 14:50:00,25.1,25.11,25.1,25.1,34948.0,20.6798,20.688,20.6798,20.6798,34948.0
2015-06-23 15:00:00,25.1,25.11,25.1,25.1,85256.0,20.6798,20.688,20.6798,20.6798,85256.0
2015-06-23 15:10:00,25.1,25.11,25.08,25.1,103442.0,20.6798,20.688,20.6633,20.6798,103442.0
2015-06-23 15:20:00,25.1,25.11,25.1,25.11,49002.0,20.6798,20.688,20.6798,20.688,49002.0
2015-06-23 15:30:00,25.11,25.11,25.09,25.1,131334.0,20.688,20.688,20.6715,20.6798,131334.0
2015-06-23 15:40:00,25.09,25.13,25.09,25.12,137136.0,20.6715,20.7045,20.6715,20.6962,137136.0
2015-06-23 15:50:00,25.12,25.14,25.1,25.1,358076.0,20.6962,20.7127,20.6798,20.6798,358076.0
2015-06-24 09:30:00,25.11,25.11,24.95,25.06,80556.0,20.688,20.688,20.5562,20.6468,80556.0
2015-06-24 09:40:00,25.09,25.09,25.05,25.08,85410.0,20.6715,20.6715,20.6386,20.6633,85410.0
2015-06-24 09:50:00,25.08,25.1,25.02,25.03,51436.0,20.6633,20.6798,20.6139,20.6221,51436.0
2015-06-24 10:00:00,25.02,25.02,24.95,24.96,42894.0,20.6139,20.6139,20.5562,20.5644,42894.0
2015-06-24 10:10:00,24.95,24.96,24.9,24.93,45090.0,20.5562,20.5644,20.515,20.5397,45090.0
2015-06-24 10:20:00,24.92,24.95,24.89,24.93,42092.0,20.5315,20.5562,20.5067,20.5397,42092.0
2015-06-24 10:30:00,24.93,24.97,24.92,24.93,23362.0,20.5397,20.5727,20.5315,20.5397,23362.0
2015-06-24 10:40:00,24.93,24.93,24.92,24.93,28024.0,20.5397,20.5397,20.5315,20.5397,28024.0
2015-06-24 10:50:00,24.93,24.93,24.91,24.92,37732.0,20.5397,20.5397,20.5232,20.5315,37732.0
2015-06-24 11:00:00,24.92,24.92,24.88,24.88,39762.0,20.5315,20.5315,20.4985,20.4985,39762.0
2015-06-24 11:10:00,24.89,24.89,24.85,24.86,31840.0,20.5067,20.5067,20.4738,20.482,31840.0
2015-06-24 11:20:00,24.86,24.88,24.85,24.85,39136.0,20.482,20.4985,20.4738,20.4738,39136.0
2015-06-24 11:30:00,24.86,24.86,24.84,24.84,31170.0,20.482,20.482,20.4656,20.4656,31170.0
2015-06-24 11:40:00,24.84,24.85,24.82,24.82,96654.0,20.4656,20.4738,20.4491,20.4491,96654.0
2015-06-24 11:50:00,24.82,24.83,24.79,24.83,101622.0,20.4491,20.4573,20.4244,20.4573,101622.0
2015-06-24 12:00:00,24.82,24.84,24.81,24.84,113974.0,20.4491,20.4656,20.4408,20.4656,113974.0
2015-06-24 12:10:00,24.84,24.89,24.84,24.88,39536.0,20.4656,20.5067,20.4656,20.4985,39536.0
2015-06-24 12:20:00,24.88,24.89,24.87,24.88,40970.0,20.4985,20.5067,20.4903,20.4985,40970.0
2015-06-24 12:30:00,24.87,24.88,24.86,24.88,27462.0,20.4903,20.4985,20.482,20.4985,27462.0
2015-06-24 12:40:00,24.88,24.88,24.85,24.86,32678.0,20.4985,20.4985,20.4738,20.482,32678.0
2015-06-24 12:50:00,24.86,24.86,24.84,24.86,42950.0,20.482,20.482,20.4656,20.482,42950.0
2015-06-24 13:00:00,24.86,24.86,24.85,24.86,46108.0,20.482,20.482,20.4738,20.482,46108.0
2015-06-24 13:10:00,24.86,24.86,24.85,24.86,35370.0,20.482,20.482,20.4738,20.482,35370.0
2015-06-24 13:20:00,24.86,24.86,24.82,24.82,69620.0,20.482,20.482,20.4491,20.4491,69620.0
2015-06-24 13:30:00,24.83,24.83,24.78,24.79,136380.0,20.4573,20.4573,20.4161,20.4244,136380.0
2015-06-24 13:40:00,24.78,24.79,24.77,24.79,31698.0,20.4161,20.4244,20.4079,20.4244,31698.0
2015-06-24 13:50:00,24.79,24.8,24.78,24.79,31144.0,20.4244,20.4326,20.4161,20.4244,31144.0
2015-06-24 14:00:00,24.79,24.81,24.79,24.81,24806.0,20.4244,20.4408,20.4244,20.4408,24806.0
2015-06-24 14:10:00,24.82,24.84,24.81,24.84,75182.0,20.4491,20.4656,20.4408,20.4656,75182.0
2015-06-24 14:20:00,24.83,24.84,24.83,24.83,67140.0,20.4573,20.4656,20.4573,20.4573,67140.0
2015-06-24 14:30:00,24.83,24.86,24.83,24.85,54182.0,20.4573,20.482,20.4573,20.4738,54182.0
2015-06-24 14:40:00,24.85,24.86,24.85,24.85,14320.0,20.4738,20.482,20.4738,20.4738,14320.0
2015-06-24 14:50:00,24.85,24.86,24.84,24.84,48284.0,20.4738,20.482,20.4656,20.4656,48284.0
2015-06-24 15:00:00,24.84,24.84,24.8,24.81,85098.0,20.4656,20.4656,20.4326,20.4408,85098.0
2015-06-24 15:10:00,24.81,24.82,24.78,24.81,81274.0,20.4408,20.4491,20.4161,20.4408,81274.0
2015-06-24 15:20:00,24.81,24.82,24.8,24.82,143234.0,20.4408,20.4491,20.4326,20.4491,143234.0
2015-06-24 15:30:00,24.81,24.81,24.79,24.8,86188.0,20.4408,20.4408,20.4244,20.4326,86188.0
2015-06-24 15:40:00,24.8,24.8,24.77,24.77,66864.0,20.4326,20.4326,20.4079,20.4079,66864.0
2015-06-24 15:50:00,24.77,24.78,24.73,24.74,496086.0,20.4079,20.4161,20.3749,20.3832,496086.0
2015-06-25 09:30:00,24.83,24.92,24.79,24.86,58866.0,20.4573,20.5315,20.4244,20.482,58866.0
2015-06-25 09:40:00,24.83,24.84,24.76,24.81,98024.0,20.4573,20.4656,20.3996,20.4408,98024.0
2015-06-25 09:50:00,24.81,24.88,24.8,24.88,81790.0,20.4408,20.4985,20.4326,20.4985,81790.0
2015-06-25 10:00:00,24.88,24.89,24.86,24.87,33898.0,20.4985,20.5067,20.482,20.4903,33898.0
2015-06-25 10:10:00,24.87,24.89,24.84,24.86,35678.0,20.4903,20.5067,20.4656,20.482,35678.0
2015-06-25 10:20:00,24.86,24.88,24.85,24.85,32246.0,20.482,20.4985,20.4738,20.4738,32246.0
2015-06-25 10:30:00,24.85,24.88,24.84,24.87,32942.0,20.4738,20.4985,20.4656,20.4903,32942.0
2015-06-25 10:40:00,24.88,24.89,24.87,24.88,47348.0,20.4985,20.5067,20.4903,20.4985,47348.0
2015-06-25 10:50:00,24.88,24.89,24.87,24.89,82904.0,20.4985,20.5067,20.4903,20.5067,82904.0
2015-06-25 11:00:00,24.89,24.89,24.85,24.86,25784.0,20.5067,20.5067,20.4738,20.482,25784.0
2015-06-25 11:10:00,24.86,24.89,24.86,24.87,36100.0,20.482,20.5067,20.482,20.4903,36100.0
2015-06-25 11:20:00,24.87,24.91,24.86,24.9,66138.0,20.4903,20.5232,20.482,20.515,66138.0
2015-06-25 11:30:00,24.9,24.94,24.9,24.93,46630.0,20.515,20.5479,20.515,20.5397,46630.0
2015-06-25 11:40:00,24.91,24.92,24.89,24.9,15036.0,20.5232,20.5315,20.5067,20.515,15036.0
2015-06-25 11:50:00,24.9,24.92,24.89,24.9,23700.0,20.515,20.5315,20.5067,20.515,23700.0
2015-06-25 12:00:00,24.9,24.9,24.86,24.87,31468.0,20.515,20.515,20.482,20.4903,31468.0
2015-06-25 12:10:00,24.87,24.87,24.86,24.86,30904.0,20.4903,20.4903,20.482,20.482,30904.0
2015-06-25 12:20:00,24.86,24.86,24.84,24.85,14600.0,20.482,20.482,20.4656,20.4738,14600.0
2015-06-25 12:30:00,24.85,24.86,24.84,24.85,19616.0,20.4738,20.482,20.4656,20.4738,19616.0
2015-06-25 12:40:00,24.85,24.87,24.83,24.87,32868.0,20.4738,20.4903,20.4573,20.4903,32868.0
2015-06-25 12:50:00,24.87,24.88,24.84,24.85,11882.0,20.4903,20.4985,20.4656,20.4738,11882.0
2015-06-25 13:00:00,24.85,24.87,24.84,24.86,30358.0,20.4738,20.4903,20.4656,20.482,30358.0
2015-06-25 13:10:00,24.87,24.89,24.87,24.89,12478.0,20.4903,20.5067,20.4903,20.5067,12478.0
2015-06-25 13:20:00,24.88,24.88,24.86,24.86,19024.0,20.4985,20.4985,20.482,20.482,19024.0
2015-06-25 13:30:00,24.87,24.87,24.86,24.86,24916.0,20.4903,20.4903,20.482,20.482,24916.0
2015-06-25 13:40:00,24.86,24.88,24.86,24.86,97096.0,20.482,20.4985,20.482,20.482,97096.0
2015-06-25 13:50:00,24.87,24.87,24.83,24.84,45932.0,20.4903,20.4903,20.4573,20.4656,45932.0
2015-06-25 14:00:00,24.84,24.84,24.79,24.8,29394.0,20.4656,20.4656,20.4244,20.4326,29394.0
2015-06-25 14:10:00,24.79,24.81,24.77,24.8,56744.0,20.4244,20.4408,20.4079,20.4326,56744.0
2015-06-25 14:20:00,24.8,24.81,24.75,24.75,43572.0,20.4326,20.4408,20.3914,20.3914,43572.0
2015-06-25 14:30:00,24.76,24.78,24.75,24.77,62994.0,20.3996,20.4161,20.3914,20.4079,62994.0
2015-06-25 14:40:00,24.78,24.78,24.77,24.77,49410.0,20.4161,20.4161,20.4079,20.4079,49410.0
2015-06-25 14:50:00,24.77,24.77,24.74,24.75,43956.0,20.4079,20.4079,20.3832,20.3914,43956.0
2015-06-25 15:00:00,24.74,24.77,24.73,24.77,76730.0,20.3832,20.4079,20.3749,20.4079,76730.0
2015-06-25 15:10:00,24.76,24.77,24.73,24.74,67920.0,20.3996,20.4079,20.3749,20.3832,67920.0
2015-06-25 15:20:00,24.74,24.75,24.72,24.73,98022.0,20.3832,20.3914,20.3667,20.3749,98022.0
2015-06-25 15:30:00,24.72,24.73,24.7,24.71,81192.0,20.3667,20.3749,20.3502,20.3584,81192.0
2015-06-25 15:40:00,24.71,24.71,24.68,24.71,83978.0,20.3584,20.3584,20.3337,20.3584,83978.0
2015-06-25 15:50:00,24.7,24.71,24.67,24.67,239844.0,20.3502,20.3584,20.3255,20.3255,239844.0
2015-06-26 09:30:00,24.59,24.71,24.45,24.51,127496.0,20.2596,20.3584,20.1442,20.1937,127496.0
2015-06-26 09:40:00,24.49,24.55,24.47,24.5,110666.0,20.1772,20.2266,20.1607,20.1854,110666.0
2015-06-26 09:50:00,24.52,24.52,24.46,24.49,47000.0,20.2019,20.2019,20.1525,20.1772,47000.0
2015-06-26 10:00:00,24.47,24.53,24.43,24.45,42410.0,20.1607,20.2101,20.1278,20.1442,42410.0
2015-06-26 10:10:00,24.45,24.46,24.39,24.41,71302.0,20.1442,20.1525,20.0948,20.1113,71302.0
2015-06-26 10:20:00,24.41,24.41,24.36,24.39,59388.0,20.1113,20.1113,20.0701,20.0948,59388.0
2015-06-26 10:30:00,24.39,24.47,24.38,24.45,135404.0,20.0948,20.1607,20.0866,20.1442,135404.0
2015-06-26 10:40:00,24.45,24.45,24.37,24.38,81778.0,20.1442,20.1442,20.0783,20.0866,81778.0
2015-06-26 10:50:00,24.36,24.39,24.34,24.34,94556.0,20.0701,20.0948,20.0536,20.0536,94556.0
2015-06-26 11:00:00,24.33,24.36,24.33,24.35,117366.0,20.0454,20.0701,20.0454,20.0618,117366.0
2015-06-26 11:10:00,24.35,24.38,24.31,24.38,77298.0,20.0618,20.0866,20.0289,20.0866,77298.0
2015-06-26 11:20:00,24.38,24.43,24.37,24.41,70066.0,20.0866,20.1278,20.0783,20.1113,70066.0
2015-06-26 11:30:00,24.41,24.42,24.4,24.41,33640.0,20.1113,20.1195,20.103,20.1113,33640.0
2015-06-26 11:40:00,24.41,24.44,24.41,24.42,65502.0,20.1113,20.136,20.1113,20.1195,65502.0
2015-06-26 11:50:00,24.42,24.43,24.37,24.38,61890.0,20.1195,20.1278,20.0783,20.0866,61890.0
2015-06-26 12:00:00,24.38,24.39,24.36,24.38,142242.0,20.0866,20.0948,20.0701,20.0866,142242.0
2015-06-26 12:10:00,24.38,24.39,24.37,24.38,30316.0,20.0866,20.0948,20.0783,20.0866,30316.0
2015-06-26 12:20:00,24.38,24.38,24.33,24.35,88964.0,20.0866,20.0866,20.0454,20.0618,88964.0
2015-06-26 12:30:00,24.35,24.36,24.31,24.32,79704.0,20.0618,20.0701,20.0289,20.0371,79704.0
2015-06-26 12:40:00,24.32,24.33,24.25,24.29,87270.0,20.0371,20.0454,19.9795,20.0124,87270.0
2015-06-26 12:50:00,24.29,24.3,24.22,24.22,270188.0,20.0124,20.0206,19.9547,19.9547,270188.0
2015-06-26 13:00:00,24.22,24.25,24.17,24.21,62724.0,19.9547,19.9795,19.9135,19.9465,62724.0
2015-06-26 13:10:00,24.21,24.21,24.16,24.18,30170.0,19.9465,19.9465,19.9053,19.9218,30170.0
2015-06-26 13:20:00,24.19,24.19,24.15,24.16,44266.0,19.93,19.93,19.8971,19.9053,44266.0
2015-06-26 13:30:00,24.16,24.2,24.16,24.2,45716.0,19.9053,19.9383,19.9053,19.9383,45716.0
2015-06-26 13:40:00,24.21,24.24,24.2,24.22,36496.0,19.9465,19.9712,19.9383,19.9547,36496.0
2015-06-26 13:50:00,24.22,24.22,24.2,24.21,38186.0,19.9547,19.9547,19.9383,19.9465,38186.0
2015-06-26 14:00:00,24.21,24.21,24.2,24.21,44550.0,19.9465,19.9465,19.9383,19.9465,44550.0
2015-06-26 14:10:00,24.2,24.24,24.2,24.2,49586.0,19.9383,19.9712,19.9383,19.9383,49586.0
2015-06-26 14:20:00,24.2,24.21,24.18,24.21,25534.0,19.9383,19.9465,19.9218,19.9465,25534.0
2015-06-26 14:30:00,24.2,24.22,24.19,24.22,69432.0,19.9383,19.9547,19.93,19.9547,69432.0
2015-06-26 14:40:00,24.22,24.23,24.17,24.18,86694.0,19.9547,19.963,19.9135,19.9218,86694.0
2015-06-26 14:50:00,24.19,24.23,24.19,24.23,44114.0,19.93,19.963,19.93,19.963,44114.0
2015-06-26 15:00:00,24.22,24.28,24.21,24.27,67008.0,19.9547,20.0042,19.9465,19.9959,67008.0
2015-06-26 15:10:00,24.28,24.32,24.25,24.26,123026.0,20.0042,20.0371,19.9795,19.9877,123026.0
2015-06-26 15:20:00,24.27,24.28,24.23,24.25,45158.0,19.9959,20.0042,19.963,19.9795,45158.0
2015-06-26 15:30:00,24.26,24.26,24.2,24.2,87848.0,19.9877,19.9877,19.9383,19.9383,87848.0
2015-06-26 15:40:00,24.2,24.24,24.18,24.19,86874.0,19.9383,19.9712,19.9218,19.93,86874.0
2015-06-26 15:50:00,24.2,24.23,24.19,24.21,220648.0,19.9383,19.963,19.93,19.9465,220648.0
2015-06-29 09:30:00,23.9,23.98,23.83,23.91,87550.0,19.6911,19.757,19.6334,19.6993,87550.0
2015-06-29 09:40:00,23.91,24.06,23.89,24.06,57294.0,19.6993,19.8229,19.6829,19.8229,57294.0
2015-06-29 09:50:00,24.08,24.08,23.98,24.0,26394.0,19.8394,19.8394,19.757,19.7735,26394.0
2015-06-29 10:00:00,23.98,24.09,23.97,24.05,35574.0,19.757,19.8476,19.7488,19.8147,35574.0
2015-06-29 10:10:00,24.04,24.06,23.98,23.98,24684.0,19.8064,19.8229,19.757,19.757,24684.0
2015-06-29 10:20:00,23.98,23.99,23.95,23.95,31734.0,19.757,19.7652,19.7323,19.7323,31734.0
2015-06-29 10:30:00,23.94,23.98,23.92,23.94,47900.0,19.724,19.757,19.7076,19.724,47900.0
2015-06-29 10:40:00,23.95,24.02,23.94,23.97,68502.0,19.7323,19.79,19.724,19.7488,68502.0
2015-06-29 10:50:00,23.97,23.99,23.95,23.96,43678.0,19.7488,19.7652,19.7323,19.7405,43678.0
2015-06-29 11:00:00,23.95,23.97,23.88,23.89,43834.0,19.7323,19.7488,19.6746,19.6829,43834.0
2015-06-29 11:10:00,23.89,23.91,23.87,23.88,56002.0,19.6829,19.6993,19.6664,19.6746,56002.0
2015-06-29 11:20:00,23.88,23.91,23.87,23.89,50746.0,19.6746,19.6993,19.6664,19.6829,50746.0
2015-06-29 11:30:00,23.9,23.9,23.84,23.85,117092.0,19.6911,19.6911,19.6417,19.6499,117092.0
2015-06-29 11:40:00,23.85,23.87,23.83,23.84,103976.0,19.6499,19.6664,19.6334,19.6417,103976.0
2015-06-29 11:50:00,23.84,23.85,23.81,23.81,42042.0,19.6417,19.6499,19.6169,19.6169,42042.0
2015-06-29 12:00:00,23.81,23.84,23.78,23.84,59346.0,19.6169,19.6417,19.5922,19.6417,59346.0
2015-06-29 12:10:00,23.84,23.84,23.8,23.8,25950.0,19.6417,19.6417,19.6087,19.6087,25950.0
2015-06-29 12:20:00,23.8,23.8,23.74,23.76,41568.0,19.6087,19.6087,19.5593,19.5757,41568.0
2015-06-29 12:30:00,23.75,23.76,23.73,23.74,43936.0,19.5675,19.5757,19.551,19.5593,43936.0
2015-06-29 12:40:00,23.74,23.75,23.73,23.74,22948.0,19.5593,19.5675,19.551,19.5593,22948.0
2015-06-29 12:50:00,23.73,23.75,23.73,23.75,16692.0,19.551,19.5675,19.551,19.5675,16692.0
2015-06-29 13:00:00,23.74,23.74,23.69,23.71,39272.0,19.5593,19.5593,19.5181,19.5346,39272.0
2015-06-29 13:10:00,23.71,23.77,23.71,23.75,64976.0,19.5346,19.584,19.5346,19.5675,64976.0
2015-06-29 13:20:00,23.75,23.78,23.75,23.77,36270.0,19.5675,19.5922,19.5675,19.584,36270.0
2015-06-29 13:30:00,23.77,23.82,23.77,23.79,49324.0,19.584,19.6252,19.584,19.6005,49324.0
2015-06-29 13:40:00,23.79,23.79,23.76,23.78,79258.0,19.6005,19.6005,19.5757,19.5922,79258.0
2015-06-29 13:50:00,23.78,23.82,23.78,23.8,78266.0,19.5922,19.6252,19.5922,19.6087,78266.0
2015-06-29 14:00:00,23.8,23.82,23.8,23.82,45060.0,19.6087,19.6252,19.6087,19.6252,45060.0
2015-06-29 14:10:00,23.81,23.82,23.77,23.77,51588.0,19.6169,19.6252,19.584,19.584,51588.0
2015-06-29 14:20:00,23.77,23.78,23.74,23.75,74586.0,19.584,19.5922,19.5593,19.5675,74586.0
2015-06-29 14:30:00,23.75,23.75,23.72,23.75,102692.0,19.5675,19.5675,19.5428,19.5675,102692.0
2015-06-29 14:40:00,23.75,23.84,23.75,23.82,104162.0,19.5675,19.6417,19.5675,19.6252,104162.0
2015-06-29 14:50:00,23.82,23.83,23.74,23.74,99392.0,19.6252,19.6334,19.5593,19.5593,99392.0
2015-06-29 15:00:00,23.74,23.75,23.7,23.7,98772.0,19.5593,19.5675,19.5263,19.5263,98772.0
2015-06-29 15:10:00,23.69,23.71,23.67,23.68,121298.0,19.5181,19.5346,19.5016,19.5098,121298.0
2015-06-29 15:20:00,23.68,23.71,23.64,23.64,110974.0,19.5098,19.5346,19.4769,19.4769,110974.0
2015-06-29 15:30:00,23.64,23.64,23.59,23.59,271732.0,19.4769,19.4769,19.4357,19.4357,271732.0
2015-06-29 15:40:00,23.59,23.61,23.56,23.58,203702.0,19.4357,19.4522,19.411,19.4274,203702.0
2015-06-29 15:50:00,23.58,23.63,23.58,23.6,362896.0,19.4274,19.4686,19.4274,19.4439,362896.0
2015-06-30 09:30:00,23.84,24.05,23.67,23.71,99600.0,19.6417,19.8147,19.5016,19.5346,99600.0
2015-06-30 09:40:00,23.73,23.74,23.63,23.68,100630.0,19.551,19.5593,19.4686,19.5098,100630.0
2015-06-30 09:50:00,23.68,23.79,23.68,23.71,58900.0,19.5098,19.6005,19.5098,19.5346,58900.0
2015-06-30 10:00:00,23.72,23.79,23.69,23.74,43812.0,19.5428,19.6005,19.5181,19.5593,43812.0
2015-06-30 10:10:00,23.75,23.78,23.7,23.72,34876.0,19.5675,19.5922,19.5263,19.5428,34876.0
2015-06-30 10:20:00,23.72,23.75,23.7,23.74,67038.0,19.5428,19.5675,19.5263,19.5593,67038.0
2015-06-30 10:30:00,23.73,23.73,23.68,23.71,69268.0,19.551,19.551,19.5098,19.5346,69268.0
2015-06-30 10:40:00,23.7,23.72,23.66,23.67,83934.0,19.5263,19.5428,19.4934,19.5016,83934.0
2015-06-30 10:50:00,23.67,23.68,23.64,23.67,87572.0,19.5016,19.5098,19.4769,19.5016,87572.0
2015-06-30 11:00:00,23.67,23.71,23.66,23.7,102962.0,19.5016,19.5346,19.4934,19.5263,102962.0
2015-06-30 11:10:00,23.7,23.74,23.68,23.74,30352.0,19.5263,19.5593,19.5098,19.5593,30352.0
2015-06-30 11:20:00,23.73,23.75,23.71,23.73,43982.0,19.551,19.5675,19.5346,19.551,43982.0
2015-06-30 11:30:00,23.73,23.74,23.7,23.72,80272.0,19.551,19.5593,19.5263,19.5428,80272.0
2015-06-30 11:40:00,23.72,23.75,23.72,23.75,31040.0,19.5428,19.5675,19.5428,19.5675,31040.0
2015-06-30 11:50:00,23.75,23.75,23.71,23.71,157902.0,19.5675,19.5675,19.5346,19.5346,157902.0
2015-06-30 12:00:00,23.71,23.76,23.71,23.76,23454.0,19.5346,19.5757,19.5346,19.5757,23454.0
2015-06-30 12:10:00,23.75,23.75,23.73,23.75,19858.0,19.5675,19.5675,19.551,19.5675,19858.0
2015-06-30 12:20:00,23.74,23.75,23.7,23.7,50750.0,19.5593,19.5675,19.5263,19.5263,50750.0
2015-06-30 12:30:00,23.7,23.7,23.67,23.68,48378.0,19.5263,19.5263,19.5016,19.5098,48378.0
2015-06-30 12:40:00,23.68,23.71,23.68,23.7,42570.0,19.5098,19.5346,19.5098,19.5263,42570.0
2015-06-30 12:50:00,23.7,23.74,23.7,23.74,41730.0,19.5263,19.5593,19.5263,19.5593,41730.0
2015-06-30 13:00:00,23.74,23.77,23.73,23.75,26432.0,19.5593,19.584,19.551,19.5675,26432.0
2015-06-30 13:10:00,23.75,23.75,23.74,23.74,48728.0,19.5675,19.5675,19.5593,19.5593,48728.0
2015-06-30 13:20:00,23.74,23.77,23.72,23.77,29700.0,19.5593,19.584,19.5428,19.584,29700.0
2015-06-30 13:30:00,23.77,23.84,23.77,23.83,42648.0,19.584,19.6417,19.584,19.6334,42648.0
2015-06-30 13:40:00,23.83,23.86,23.83,23.85,47148.0,19.6334,19.6581,19.6334,19.6499,47148.0
2015-06-30 13:50:00,23.85,23.92,23.85,23.89,52642.0,19.6499,19.7076,19.6499,19.6829,52642.0
2015-06-30 14:00:00,23.89,23.97,23.89,23.96,67806.0,19.6829,19.7488,19.6829,19.7405,67806.0
2015-06-30 14:10:00,23.96,23.97,23.95,23.96,51094.0,19.7405,19.7488,19.7323,19.7405,51094.0
2015-06-30 14:20:00,23.96,23.97,23.93,23.93,113754.0,19.7405,19.7488,19.7158,19.7158,113754.0
2015-06-30 14:30:00,23.93,23.93,23.89,23.91,36700.0,19.7158,19.7158,19.6829,19.6993,36700.0
2015-06-30 14:40:00,23.91,23.92,23.89,23.91,55934.0,19.6993,19.7076,19.6829,19.6993,55934.0
2015-06-30 14:50:00,23.91,23.91,23.86,23.88,87530.0,19.6993,19.6993,19.6581,19.6746,87530.0
2015-06-30 15:00:00,23.89,23.91,23.86,23.86,215324.0,19.6829,19.6993,19.6581,19.6581,215324.0
2015-06-30 15:10:00,23.86,23.86,23.77,23.77,164186.0,19.6581,19.6581,19.584,19.584,164186.0
2015-06-30 15:20:00,23.77,23.78,23.73,23.74,166590.0,19.584,19.5922,19.551,19.5593,166590.0
2015-06-30 15:30:00,23.74,23.77,23.72,23.75,136112.0,19.5593,19.584,19.5428,19.5675,136112.0
2015-06-30 15:40:00,23.74,23.79,23.71,23.78,99560.0,19.5593,19.6005,19.5346,19.5922,99560.0
2015-06-30 15:50:00,23.78,23.78,23.71,23.71,230578.0,19.5922,19.5922,19.5346,19.5346,230578.0
2015-07-01 09:30:00,23.95,23.98,23.73,23.94,81468.0,19.7323,19.757,19.551,19.724,81468.0
2015-07-01 09:40:00,23.93,23.93,23.82,23.84,47746.0,19.7158,19.7158,19.6252,19.6417,47746.0
2015-07-01 09:50:00,23.86,23.86,23.77,23.79,57944.0,19.6581,19.6581,19.584,19.6005,57944.0
2015-07-01 10:00:00,23.79,23.8,23.7,23.72,124946.0,19.6005,19.6087,19.5263,19.5428,124946.0
2015-07-01 10:10:00,23.72,23.72,23.64,23.65,151962.0,19.5428,19.5428,19.4769,19.4851,151962.0
2015-07-01 10:20:00,23.65,23.71,23.64,23.7,114540.0,19.4851,19.5346,19.4769,19.5263,114540.0
2015-07-01 10:30:00,23.7,23.71,23.59,23.6,164378.0,19.5263,19.5346,19.4357,19.4439,164378.0
2015-07-01 10:40:00,23.59,23.61,23.56,23.57,56660.0,19.4357,19.4522,19.411,19.4192,56660.0
2015-07-01 10:50:00,23.56,23.61,23.51,23.55,144802.0,19.411,19.4522,19.3698,19.4027,144802.0
2015-07-01 11:00:00,23.55,23.56,23.48,23.49,129980.0,19.4027,19.411,19.3451,19.3533,129980.0
2015-07-01 11:10:00,23.49,23.5,23.46,23.47,59122.0,19.3533,19.3615,19.3286,19.3368,59122.0
2015-07-01 11:20:00,23.47,23.49,23.45,23.48,64754.0,19.3368,19.3533,19.3203,19.3451,64754.0
2015-07-01 11:30:00,23.48,23.49,23.45,23.45,170102.0,19.3451,19.3533,19.3203,19.3203,170102.0
2015-07-01 11:40:00,23.45,23.45,23.42,23.43,27420.0,19.3203,19.3203,19.2956,19.3039,27420.0
2015-07-01 11:50:00,23.43,23.43,23.4,23.4,50216.0,19.3039,19.3039,19.2791,19.2791,50216.0
2015-07-01 12:00:00,23.4,23.4,23.37,23.38,94998.0,19.2791,19.2791,19.2544,19.2627,94998.0
2015-07-01 12:10:00,23.37,23.39,23.35,23.35,37226.0,19.2544,19.2709,19.2379,19.2379,37226.0
2015-07-01 12:20:00,23.35,23.36,23.27,23.28,198528.0,19.2379,19.2462,19.172,19.1803,198528.0
2015-07-01 12:30:00,23.28,23.3,23.25,23.27,74382.0,19.1803,19.1968,19.1556,19.172,74382.0
2015-07-01 12:40:00,23.27,23.28,23.19,23.2,129766.0,19.172,19.1803,19.1061,19.1144,129766.0
2015-07-01 12:50:00,23.2,23.24,23.19,23.24,46880.0,19.1144,19.1473,19.1061,19.1473,46880.0
2015-07-01 13:00:00,23.24,23.24,23.2,23.22,72996.0,19.1473,19.1473,19.1144,19.1308,72996.0
2015-07-01 13:10:00,23.22,23.25,23.22,23.25,60258.0,19.1308,19.1556,19.1308,19.1556,60258.0
2015-07-01 13:20:00,23.25,23.25,23.23,23.23,124750.0,19.1556,19.1556,19.1391,19.1391,124750.0
2015-07-01 13:30:00,23.24,23.25,23.23,23.25,72302.0,19.1473,19.1556,19.1391,19.1556,72302.0
2015-07-01 13:40:00,23.25,23.31,23.24,23.31,72428.0,19.1556,19.205,19.1473,19.205,72428.0
2015-07-01 13:50:00,23.31,23.32,23.27,23.27,107732.0,19.205,19.2132,19.172,19.172,107732.0
2015-07-01 14:00:00,23.28,23.28,23.24,23.26,45698.0,19.1803,19.1803,19.1473,19.1638,45698.0
2015-07-01 14:10:00,23.27,23.29,23.25,23.29,54388.0,19.172,19.1885,19.1556,19.1885,54388.0
2015-07-01 14:20:00,23.29,23.3,23.27,23.27,53008.0,19.1885,19.1968,19.172,19.172,53008.0
2015-07-01 14:30:00,23.27,23.27,23.25,23.25,41350.0,19.172,19.172,19.1556,19.1556,41350.0
2015-07-01 14:40:00,23.25,23.29,23.24,23.28,97794.0,19.1556,19.1885,19.1473,19.1803,97794.0
2015-07-01 14:50:00,23.29,23.31,23.28,23.29,41550.0,19.1885,19.205,19.1803,19.1885,41550.0
2015-07-01 15:00:00,23.28,23.32,23.28,23.29,53398.0,19.1803,19.2132,19.1803,19.1885,53398.0
2015-07-01 15:10:00,23.29,23.29,23.27,23.28,68738.0,19.1885,19.1885,19.172,19.1803,68738.0
2015-07-01 15:20:00,23.28,23.32,23.28,23.32,87970.0,19.1803,19.2132,19.1803,19.2132,87970.0
2015-07-01 15:30:00,23.32,23.32,23.3,23.3,95040.0,19.2132,19.2132,19.1968,19.1968,95040.0
2015-07-01 15:40:00,23.3,23.31,23.27,23.31,146394.0,19.1968,19.205,19.172,19.205,146394.0
2015-07-01 15:50:00,23.31,23.33,23.29,23.32,499044.0,19.205,19.2215,19.1885,19.2132,499044.0
2015-07-02 09:30:00,23.43,23.47,23.3,23.3,63424.0,19.3039,19.3368,19.1968,19.1968,63424.0
2015-07-02 09:40:00,23.3,23.3,23.25,23.25,45592.0,19.1968,19.1968,19.1556,19.1556,45592.0
2015-07-02 09:50:00,23.25,23.27,23.22,23.25,28424.0,19.1556,19.172,19.1308,19.1556,28424.0
2015-07-02 10:00:00,23.23,23.23,23.18,23.2,63920.0,19.1391,19.1391,19.0979,19.1144,63920.0
2015-07-02 10:10:00,23.2,23.25,23.2,23.22,60278.0,19.1144,19.1556,19.1144,19.1308,60278.0
2015-07-02 10:20:00,23.21,23.23,23.16,23.17,126450.0,19.1226,19.1391,19.0814,19.0896,126450.0
2015-07-02 10:30:00,23.16,23.18,23.16,23.16,53538.0,19.0814,19.0979,19.0814,19.0814,53538.0
2015-07-02 10:40:00,23.16,23.18,23.16,23.18,65400.0,19.0814,19.0979,19.0814,19.0979,65400.0
2015-07-02 10:50:00,23.17,23.18,23.15,23.18,50444.0,19.0896,19.0979,19.0732,19.0979,50444.0
2015-07-02 11:00:00,23.17,23.18,23.1,23.11,110074.0,19.0896,19.0979,19.032,19.0402,110074.0
2015-07-02 11:10:00,23.11,23.11,23.04,23.05,78254.0,19.0402,19.0402,18.9825,18.9908,78254.0
2015-07-02 11:20:00,23.05,23.07,23.04,23.05,44750.0,18.9908,19.0073,18.9825,18.9908,44750.0
2015-07-02 11:30:00,23.05,23.08,23.04,23.08,29860.0,18.9908,19.0155,18.9825,19.0155,29860.0
2015-07-02 11:40:00,23.07,23.08,23.04,23.05,45410.0,19.0073,19.0155,18.9825,18.9908,45410.0
2015-07-02 11:50:00,23.04,23.06,23.04,23.06,41682.0,18.9825,18.999,18.9825,18.999,41682.0
2015-07-02 12:00:00,23.05,23.08,23.05,23.06,45838.0,18.9908,19.0155,18.9908,18.999,45838.0
2015-07-02 12:10:00,23.05,23.06,23.03,23.03,42422.0,18.9908,18.999,18.9743,18.9743,42422.0
2015-07-02 12:20:00,23.03,23.06,23.03,23.05,32166.0,18.9743,18.999,18.9743,18.9908,32166.0
2015-07-02 12:30:00,23.04,23.05,23.0,23.0,80136.0,18.9825,18.9908,18.9496,18.9496,80136.0
2015-07-02 12:40:00,23.0,23.04,22.99,23.04,43340.0,18.9496,18.9825,18.9413,18.9825,43340.0
2015-07-02 12:50:00,23.04,23.07,23.03,23.06,44290.0,18.9825,19.0073,18.9743,18.999,44290.0
2015-07-02 13:00:00,23.06,23.06,23.03,23.04,46346.0,18.999,18.999,18.9743,18.9825,46346.0
2015-07-02 13:10:00,23.04,23.04,23.0,23.02,105544.0,18.9825,18.9825,18.9496,18.9661,105544.0
2015-07-02 13:20:00,23.02,23.04,23.0,23.01,79532.0,18.9661,18.9825,18.9496,18.9578,79532.0
2015-07-02 13:30:00,23.0,23.02,23.0,23.01,47474.0,18.9496,18.9661,18.9496,18.9578,47474.0
2015-07-02 13:40:00,23.0,23.02,23.0,23.02,29244.0,18.9496,18.9661,18.9496,18.9661,29244.0
2015-07-02 13:50:00,23.01,23.02,22.99,22.99,57842.0,18.9578,18.9661,18.9413,18.9413,57842.0
2015-07-02 14:00:00,22.99,23.02,22.99,23.0,59822.0,18.9413,18.9661,18.9413,18.9496,59822.0
2015-07-02 14:10:00,23.0,23.01,23.0,23.01,32870.0,18.9496,18.9578,18.9496,18.9578,32870.0
2015-07-02 14:20:00,23.0,23.03,23.0,23.02,42288.0,18.9496,18.9743,18.9496,18.9661,42288.0
2015-07-02 14:30:00,23.02,23.02,23.0,23.02,50356.0,18.9661,18.9661,18.9496,18.9661,50356.0
2015-07-02 14:40:00,23.02,23.03,23.0,23.03,80960.0,18.9661,18.9743,18.9496,18.9743,80960.0
2015-07-02 14:50:00,23.02,23.04,23.01,23.03,145046.0,18.9661,18.9825,18.9578,18.9743,145046.0
2015-07-02 15:00:00,23.03,23.06,23.01,23.04,128092.0,18.9743,18.999,18.9578,18.9825,128092.0
2015-07-02 15:10:00,23.04,23.11,23.04,23.11,136148.0,18.9825,19.0402,18.9825,19.0402,136148.0
2015-07-02 15:20:00,23.11,23.2,23.11,23.19,113584.0,19.0402,19.1144,19.0402,19.1061,113584.0
2015-07-02 15:30:00,23.18,23.21,23.17,23.21,97012.0,19.0979,19.1226,19.0896,19.1226,97012.0
2015-07-02 15:40:00,23.21,23.25,23.21,23.24,172142.0,19.1226,19.1556,19.1226,19.1473,172142.0
2015-07-02 15:50:00,23.24,23.3,23.24,23.27,304464.0,19.1473,19.1968,19.1473,19.172,304464.0
2015-07-06 09:30:00,23.07,23.13,22.89,22.92,89792.0,19.0073,19.0567,18.859,18.8837,89792.0
2015-07-06 09:40:00,22.91,22.93,22.89,22.93,45062.0,18.8754,18.8919,18.859,18.8919,45062.0
2015-07-06 09:50:00,22.92,22.99,22.92,22.93,38814.0,18.8837,18.9413,18.8837,18.8919,38814.0
2015-07-06 10:00:00,22.93,22.98,22.91,22.93,64766.0,18.8919,18.9331,18.8754,18.8919,64766.0
2015-07-06 10:10:00,22.93,22.96,22.88,22.9,218540.0,18.8919,18.9166,18.8507,18.8672,218540.0
2015-07-06 10:20:00,22.9,22.9,22.84,22.84,158478.0,18.8672,18.8672,18.8178,18.8178,158478.0
2015-07-06 10:30:00,22.85,22.91,22.83,22.86,126792.0,18.826,18.8754,18.8095,18.8342,126792.0
2015-07-06 10:40:00,22.86,22.94,22.85,22.9,103684.0,18.8342,18.9002,18.826,18.8672,103684.0
2015-07-06 10:50:00,22.91,22.91,22.85,22.86,85180.0,18.8754,18.8754,18.826,18.8342,85180.0
2015-07-06 11:00:00,22.86,22.87,22.85,22.86,46578.0,18.8342,18.8425,18.826,18.8342,46578.0
2015-07-06 11:10:00,22.86,22.87,22.82,22.84,43774.0,18.8342,18.8425,18.8013,18.8178,43774.0
2015-07-06 11:20:00,22.83,22.85,22.81,22.82,76082.0,18.8095,18.826,18.793,18.8013,76082.0
2015-07-06 11:30:00,22.81,22.82,22.78,22.8,85434.0,18.793,18.8013,18.7683,18.7848,85434.0
2015-07-06 11:40:00,22.8,22.81,22.74,22.8,66170.0,18.7848,18.793,18.7354,18.7848,66170.0
2015-07-06 11:50:00,22.81,22.81,22.77,22.79,24176.0,18.793,18.793,18.7601,18.7766,24176.0
2015-07-06 12:00:00,22.79,22.8,22.78,22.8,37452.0,18.7766,18.7848,18.7683,18.7848,37452.0
2015-07-06 12:10:00,22.8,22.88,22.8,22.88,68980.0,18.7848,18.8507,18.7848,18.8507,68980.0
2015-07-06 12:20:00,22.86,22.9,22.85,22.86,83292.0,18.8342,18.8672,18.826,18.8342,83292.0
2015-07-06 12:30:00,22.86,22.86,22.83,22.84,117156.0,18.8342,18.8342,18.8095,18.8178,117156.0
2015-07-06 12:40:00,22.84,22.84,22.81,22.84,32850.0,18.8178,18.8178,18.793,18.8178,32850.0
2015-07-06 12:50:00,22.84,22.85,22.82,22.82,47810.0,18.8178,18.826,18.8013,18.8013,47810.0
2015-07-06 13:00:00,22.82,22.86,22.82,22.85,64974.0,18.8013,18.8342,18.8013,18.826,64974.0
2015-07-06 13:10:00,22.85,22.86,22.81,22.82,204150.0,18.826,18.8342,18.793,18.8013,204150.0
2015-07-06 13:20:00,22.82,22.82,22.76,22.76,33296.0,18.8013,18.8013,18.7519,18.7519,33296.0
2015-07-06 13:30:00,22.76,22.76,22.72,22.73,30048.0,18.7519,18.7519,18.7189,18.7271,30048.0
2015-07-06 13:40:00,22.73,22.73,22.66,22.67,69306.0,18.7271,18.7271,18.6695,18.6777,69306.0
2015-07-06 13:50:00,22.67,22.67,22.61,22.62,90752.0,18.6777,18.6777,18.6283,18.6365,90752.0
2015-07-06 14:00:00,22.63,22.65,22.6,22.65,117620.0,18.6447,18.6612,18.62,18.6612,117620.0
2015-07-06 14:10:00,22.66,22.68,22.65,22.66,52808.0,18.6695,18.6859,18.6612,18.6695,52808.0
2015-07-06 14:20:00,22.67,22.67,22.61,22.61,44898.0,18.6777,18.6777,18.6283,18.6283,44898.0
2015-07-06 14:30:00,22.61,22.61,22.59,22.6,88608.0,18.6283,18.6283,18.6118,18.62,88608.0
2015-07-06 14:40:00,22.61,22.67,22.6,22.66,107664.0,18.6283,18.6777,18.62,18.6695,107664.0
2015-07-06 14:50:00,22.66,22.68,22.66,22.68,81504.0,18.6695,18.6859,18.6695,18.6859,81504.0
2015-07-06 15:00:00,22.68,22.71,22.67,22.7,86842.0,18.6859,18.7107,18.6777,18.7024,86842.0
2015-07-06 15:10:00,22.7,22.74,22.69,22.74,106340.0,18.7024,18.7354,18.6942,18.7354,106340.0
2015-07-06 15:20:00,22.74,22.79,22.74,22.77,185780.0,18.7354,18.7766,18.7354,18.7601,185780.0
2015-07-06 15:30:00,22.77,22.84,22.77,22.83,267674.0,18.7601,18.8178,18.7601,18.8095,267674.0
2015-07-06 15:40:00,22.83,22.86,22.81,22.86,279572.0,18.8095,18.8342,18.793,18.8342,279572.0
2015-07-06 15:50:00,22.85,22.92,22.85,22.89,668004.0,18.826,18.8837,18.826,18.859,668004.0
2015-07-07 09:30:00,23.06,23.06,22.79,22.83,172262.0,18.999,18.999,18.7766,18.8095,172262.0
2015-07-07 09:40:00,22.83,22.89,22.79,22.88,92176.0,18.8095,18.859,18.7766,18.8507,92176.0
2015-07-07 09:50:00,22.86,22.88,22.76,22.77,95318.0,18.8342,18.8507,18.7519,18.7601,95318.0
2015-07-07 10:00:00,22.77,22.77,22.66,22.71,80860.0,18.7601,18.7601,18.6695,18.7107,80860.0
2015-07-07 10:10:00,22.69,22.73,22.62,22.68,135974.0,18.6942,18.7271,18.6365,18.6859,135974.0
2015-07-07 10:20:00,22.67,22.68,22.59,22.59,111918.0,18.6777,18.6859,18.6118,18.6118,111918.0
2015-07-07 10:30:00,22.58,22.6,22.48,22.48,86030.0,18.6035,18.62,18.5212,18.5212,86030.0
2015-07-07 10:40:00,22.48,22.49,22.36,22.49,204516.0,18.5212,18.5294,18.4223,18.5294,204516.0
2015-07-07 10:50:00,22.49,22.58,22.48,22.52,127958.0,18.5294,18.6035,18.5212,18.5541,127958.0
2015-07-07 11:00:00,22.51,22.51,22.42,22.43,108110.0,18.5459,18.5459,18.4717,18.48,108110.0
2015-07-07 11:10:00,22.44,22.5,22.43,22.46,102030.0,18.4882,18.5376,18.48,18.5047,102030.0
2015-07-07 11:20:00,22.46,22.48,22.42,22.44,101826.0,18.5047,18.5212,18.4717,18.4882,101826.0
2015-07-07 11:30:00,22.44,22.44,22.32,22.4,100266.0,18.4882,18.4882,18.3893,18.4552,100266.0
2015-07-07 11:40:00,22.4,22.45,22.39,22.43,64894.0,18.4552,18.4964,18.447,18.48,64894.0
2015-07-07 11:50:00,22.43,22.54,22.43,22.5,156484.0,18.48,18.5706,18.48,18.5376,156484.0
2015-07-07 12:00:00,22.5,22.53,22.47,22.53,77978.0,18.5376,18.5624,18.5129,18.5624,77978.0
2015-07-07 12:10:00,22.53,22.54,22.49,22.51,88782.0,18.5624,18.5706,18.5294,18.5459,88782.0
2015-07-07 12:20:00,22.51,22.55,22.5,22.53,70378.0,18.5459,18.5788,18.5376,18.5624,70378.0
2015-07-07 12:30:00,22.52,22.58,22.51,22.58,129820.0,18.5541,18.6035,18.5459,18.6035,129820.0
2015-07-07 12:40:00,22.58,22.68,22.57,22.64,48084.0,18.6035,18.6859,18.5953,18.653,48084.0
2015-07-07 12:50:00,22.64,22.68,22.63,22.65,91930.0,18.653,18.6859,18.6447,18.6612,91930.0
2015-07-07 13:00:00,22.65,22.67,22.6,22.62,134698.0,18.6612,18.6777,18.62,18.6365,134698.0
2015-07-07 13:10:00,22.62,22.72,22.61,22.65,58444.0,18.6365,18.7189,18.6283,18.6612,58444.0
2015-07-07 13:20:00,22.65,22.72,22.62,22.72,23626.0,18.6612,18.7189,18.6365,18.7189,23626.0
2015-07-07 13:30:00,22.72,22.74,22.71,22.74,37666.0,18.7189,18.7354,18.7107,18.7354,37666.0
2015-07-07 13:40:00,22.74,22.8,22.72,22.75,62940.0,18.7354,18.7848,18.7189,18.7436,62940.0
2015-07-07 13:50:00,22.76,22.76,22.71,22.72,34474.0,18.7519,18.7519,18.7107,18.7189,34474.0
2015-07-07 14:00:00,22.72,22.74,22.7,22.73,36616.0,18.7189,18.7354,18.7024,18.7271,36616.0
2015-07-07 14:10:00,22.74,22.74,22.67,22.67,44132.0,18.7354,18.7354,18.6777,18.6777,44132.0
2015-07-07 14:20:00,22.67,22.67,22.63,22.64,78404.0,18.6777,18.6777,18.6447,18.653,78404.0
2015-07-07 14:30:00,22.64,22.72,22.62,22.71,40528.0,18.653,18.7189,18.6365,18.7107,40528.0
2015-07-07 14:40:00,22.71,22.79,22.71,22.73,210634.0,18.7107,18.7766,18.7107,18.7271,210634.0
2015-07-07 14:50:00,22.73,22.9,22.73,22.88,94508.0,18.7271,18.8672,18.7271,18.8507,94508.0
2015-07-07 15:00:00,22.89,22.9,22.8,22.82,135110.0,18.859,18.8672,18.7848,18.8013,135110.0
2015-07-07 15:10:00,22.82,22.88,22.8,22.88,277022.0,18.8013,18.8507,18.7848,18.8507,277022.0
2015-07-07 15:20:00,22.87,22.92,22.85,22.87,136064.0,18.8425,18.8837,18.826,18.8425,136064.0
2015-07-07 15:30:00,22.87,22.9,22.84,22.84,136224.0,18.8425,18.8672,18.8178,18.8178,136224.0
2015-07-07 15:40:00,22.84,22.84,22.77,22.79,152812.0,18.8178,18.8178,18.7601,18.7766,152812.0
2015-07-07 15:50:00,22.79,22.85,22.79,22.84,202094.0,18.7766,18.826,18.7766,18.8178,202094.0
2015-07-08 09:30:00,22.6,22.74,22.53,22.55,95594.0,18.62,18.7354,18.5624,18.5788,95594.0
2015-07-08 09:40:00,22.56,22.56,22.36,22.39,136526.0,18.5871,18.5871,18.4223,18.447,136526.0
2015-07-08 09:50:00,22.38,22.42,22.33,22.33,129872.0,18.4388,18.4717,18.3976,18.3976,129872.0
2015-07-08 10:00:00,22.33,22.35,22.25,22.35,291384.0,18.3976,18.4141,18.3317,18.4141,291384.0
2015-07-08 10:10:00,22.35,22.36,22.28,22.3,129952.0,18.4141,18.4223,18.3564,18.3729,129952.0
2015-07-08 10:20:00,22.3,22.31,22.24,22.26,109354.0,18.3729,18.3811,18.3234,18.3399,109354.0
2015-07-08 10:30:00,22.26,22.26,22.17,22.19,126810.0,18.3399,18.3399,18.2658,18.2822,126810.0
2015-07-08 10:40:00,22.19,22.27,22.18,22.25,159916.0,18.2822,18.3481,18.274,18.3317,159916.0
2015-07-08 10:50:00,22.25,22.38,22.25,22.35,155602.0,18.3317,18.4388,18.3317,18.4141,155602.0
2015-07-08 11:00:00,22.35,22.35,22.22,22.22,110276.0,18.4141,18.4141,18.3069,18.3069,110276.0
2015-07-08 11:10:00,22.21,22.23,22.17,22.2,77796.0,18.2987,18.3152,18.2658,18.2905,77796.0
2015-07-08 11:20:00,22.2,22.22,22.13,22.21,107638.0,18.2905,18.3069,18.2328,18.2987,107638.0
2015-07-08 11:30:00,22.21,22.26,22.21,22.25,60454.0,18.2987,18.3399,18.2987,18.3317,60454.0
2015-07-08 11:40:00,22.26,22.32,22.24,22.26,114302.0,18.3399,18.3893,18.3234,18.3399,114302.0
2015-07-08 11:50:00,22.26,22.26,22.22,22.25,118704.0,18.3399,18.3399,18.3069,18.3317,118704.0
2015-07-08 12:00:00,22.25,22.31,22.23,22.27,62584.0,18.3317,18.3811,18.3152,18.3481,62584.0
2015-07-08 12:10:00,22.26,22.27,22.24,22.27,55254.0,18.3399,18.3481,18.3234,18.3481,55254.0
2015-07-08 12:20:00,22.27,22.3,22.26,22.3,79092.0,18.3481,18.3729,18.3399,18.3729,79092.0
2015-07-08 12:30:00,22.29,22.31,22.27,22.3,118968.0,18.3646,18.3811,18.3481,18.3729,118968.0
2015-07-08 12:40:00,22.3,22.32,22.26,22.32,52776.0,18.3729,18.3893,18.3399,18.3893,52776.0
2015-07-08 12:50:00,22.32,22.39,22.29,22.36,37530.0,18.3893,18.447,18.3646,18.4223,37530.0
2015-07-08 13:00:00,22.36,22.36,22.33,22.36,100144.0,18.4223,18.4223,18.3976,18.4223,100144.0
2015-07-08 13:10:00,22.36,22.39,22.35,22.38,106334.0,18.4223,18.447,18.4141,18.4388,106334.0
2015-07-08 13:20:00,22.38,22.4,22.36,22.4,69818.0,18.4388,18.4552,18.4223,18.4552,69818.0
2015-07-08 13:30:00,22.4,22.41,22.36,22.39,30408.0,18.4552,18.4635,18.4223,18.447,30408.0
2015-07-08 13:40:00,22.39,22.41,22.38,22.41,56340.0,18.447,18.4635,18.4388,18.4635,56340.0
2015-07-08 13:50:00,22.41,22.45,22.4,22.43,32478.0,18.4635,18.4964,18.4552,18.48,32478.0
2015-07-08 14:00:00,22.43,22.43,22.39,22.42,152758.0,18.48,18.48,18.447,18.4717,152758.0
2015-07-08 14:10:00,22.42,22.45,22.36,22.36,80298.0,18.4717,18.4964,18.4223,18.4223,80298.0
2015-07-08 14:20:00,22.36,22.36,22.31,22.34,67902.0,18.4223,18.4223,18.3811,18.4058,67902.0
2015-07-08 14:30:00,22.33,22.38,22.3,22.32,101898.0,18.3976,18.4388,18.3729,18.3893,101898.0
2015-07-08 14:40:00,22.31,22.31,22.25,22.25,120086.0,18.3811,18.3811,18.3317,18.3317,120086.0
2015-07-08 14:50:00,22.25,22.36,22.23,22.29,154092.0,18.3317,18.4223,18.3152,18.3646,154092.0
2015-07-08 15:00:00,22.29,22.32,22.25,22.29,99690.0,18.3646,18.3893,18.3317,18.3646,99690.0
2015-07-08 15:10:00,22.29,22.4,22.28,22.34,240074.0,18.3646,18.4552,18.3564,18.4058,240074.0
2015-07-08 15:20:00,22.34,22.34,22.29,22.33,288096.0,18.4058,18.4058,18.3646,18.3976,288096.0
2015-07-08 15:30:00,22.33,22.41,22.32,22.4,255124.0,18.3976,18.4635,18.3893,18.4552,255124.0
2015-07-08 15:40:00,22.4,22.46,22.36,22.4,193310.0,18.4552,18.5047,18.4223,18.4552,193310.0
2015-07-08 15:50:00,22.4,22.41,22.35,22.35,269046.0,18.4552,18.4635,18.4141,18.4141,269046.0
2015-07-09 09:30:00,22.67,22.85,22.62,22.67,158512.0,18.6777,18.826,18.6365,18.6777,158512.0
2015-07-09 09:40:00,22.66,22.67,22.57,22.62,127326.0,18.6695,18.6777,18.5953,18.6365,127326.0
2015-07-09 09:50:00,22.63,22.63,22.52,22.55,95018.0,18.6447,18.6447,18.5541,18.5788,95018.0
2015-07-09 10:00:00,22.55,22.56,22.48,22.49,69368.0,18.5788,18.5871,18.5212,18.5294,69368.0
2015-07-09 10:10:00,22.5,22.53,22.47,22.48,72032.0,18.5376,18.5624,18.5129,18.5212,72032.0
2015-07-09 10:20:00,22.49,22.49,22.38,22.39,60006.0,18.5294,18.5294,18.4388,18.447,60006.0
2015-07-09 10:30:00,22.39,22.48,22.39,22.45,82598.0,18.447,18.5212,18.447,18.4964,82598.0
2015-07-09 10:40:00,22.45,22.47,22.42,22.46,85516.0,18.4964,18.5129,18.4717,18.5047,85516.0
2015-07-09 10:50:00,22.46,22.53,22.46,22.52,86930.0,18.5047,18.5624,18.5047,18.5541,86930.0
2015-07-09 11:00:00,22.51,22.53,22.46,22.49,68518.0,18.5459,18.5624,18.5047,18.5294,68518.0
2015-07-09 11:10:00,22.49,22.52,22.48,22.48,46172.0,18.5294,18.5541,18.5212,18.5212,46172.0
2015-07-09 11:20:00,22.48,22.48,22.35,22.35,46508.0,18.5212,18.5212,18.4141,18.4141,46508.0
2015-07-09 11:30:00,22.35,22.39,22.34,22.39,55356.0,18.4141,18.447,18.4058,18.447,55356.0
2015-07-09 11:40:00,22.39,22.42,22.38,22.41,57512.0,18.447,18.4717,18.4388,18.4635,57512.0
2015-07-09 11:50:00,22.41,22.43,22.37,22.37,205360.0,18.4635,18.48,18.4305,18.4305,205360.0
2015-07-09 12:00:00,22.37,22.4,22.32,22.33,44520.0,18.4305,18.4552,18.3893,18.3976,44520.0
2015-07-09 12:10:00,22.32,22.35,22.32,22.34,26370.0,18.3893,18.4141,18.3893,18.4058,26370.0
2015-07-09 12:20:00,22.34,22.34,22.29,22.29,32944.0,18.4058,18.4058,18.3646,18.3646,32944.0
2015-07-09 12:30:00,22.29,22.31,22.27,22.27,28038.0,18.3646,18.3811,18.3481,18.3481,28038.0
2015-07-09 12:40:00,22.27,22.31,22.25,22.25,37724.0,18.3481,18.3811,18.3317,18.3317,37724.0
2015-07-09 12:50:00,22.25,22.3,22.25,22.29,29778.0,18.3317,18.3729,18.3317,18.3646,29778.0
2015-07-09 13:00:00,22.29,22.3,22.25,22.27,51400.0,18.3646,18.3729,18.3317,18.3481,51400.0
2015-07-09 13:10:00,22.27,22.27,22.22,22.22,31112.0,18.3481,18.3481,18.3069,18.3069,31112.0
2015-07-09 13:20:00,22.22,22.24,22.2,22.2,51928.0,18.3069,18.3234,18.2905,18.2905,51928.0
2015-07-09 13:30:00,22.2,22.23,22.19,22.21,41474.0,18.2905,18.3152,18.2822,18.2987,41474.0
2015-07-09 13:40:00,22.2,22.23,22.17,22.21,43944.0,18.2905,18.3152,18.2658,18.2987,43944.0
2015-07-09 13:50:00,22.22,22.24,22.2,22.24,62784.0,18.3069,18.3234,18.2905,18.3234,62784.0
2015-07-09 14:00:00,22.24,22.27,22.23,22.25,37220.0,18.3234,18.3481,18.3152,18.3317,37220.0
2015-07-09 14:10:00,22.25,22.25,22.2,22.21,62970.0,18.3317,18.3317,18.2905,18.2987,62970.0
2015-07-09 14:20:00,22.2,22.2,22.11,22.11,87938.0,18.2905,18.2905,18.2163,18.2163,87938.0
2015-07-09 14:30:00,22.11,22.13,22.09,22.11,158762.0,18.2163,18.2328,18.1998,18.2163,158762.0
2015-07-09 14:40:00,22.11,22.13,22.09,22.11,159016.0,18.2163,18.2328,18.1998,18.2163,159016.0
2015-07-09 14:50:00,22.11,22.19,22.11,22.18,45598.0,18.2163,18.2822,18.2163,18.274,45598.0
2015-07-09 15:00:00,22.18,22.19,22.16,22.18,64544.0,18.274,18.2822,18.2575,18.274,64544.0
2015-07-09 15:10:00,22.18,22.2,22.16,22.18,60876.0,18.274,18.2905,18.2575,18.274,60876.0
2015-07-09 15:20:00,22.18,22.2,22.15,22.15,85772.0,18.274,18.2905,18.2493,18.2493,85772.0
2015-07-09 15:30:00,22.14,22.15,22.11,22.13,134864.0,18.241,18.2493,18.2163,18.2328,134864.0
2015-07-09 15:40:00,22.13,22.18,22.13,22.14,112172.0,18.2328,18.274,18.2328,18.241,112172.0
2015-07-09 15:50:00,22.14,22.15,22.09,22.09,338042.0,18.241,18.2493,18.1998,18.1998,338042.0
2015-07-10 09:30:00,22.5,22.5,22.3,22.39,254018.0,18.5376,18.5376,18.3729,18.447,254018.0
2015-07-10 09:40:00,22.39,22.43,22.35,22.41,60162.0,18.447,18.48,18.4141,18.4635,60162.0
2015-07-10 09:50:00,22.43,22.58,22.42,22.55,156768.0,18.48,18.6035,18.4717,18.5788,156768.0
2015-07-10 10:00:00,22.55,22.56,22.46,22.46,51750.0,18.5788,18.5871,18.5047,18.5047,51750.0
2015-07-10 10:10:00,22.45,22.48,22.43,22.45,56508.0,18.4964,18.5212,18.48,18.4964,56508.0
2015-07-10 10:20:00,22.45,22.45,22.37,22.39,36932.0,18.4964,18.4964,18.4305,18.447,36932.0
2015-07-10 10:30:00,22.38,22.39,22.35,22.38,86644.0,18.4388,18.447,18.4141,18.4388,86644.0
2015-07-10 10:40:00,22.38,22.38,22.31,22.34,147656.0,18.4388,18.4388,18.3811,18.4058,147656.0
2015-07-10 10:50:00,22.33,22.45,22.33,22.42,68338.0,18.3976,18.4964,18.3976,18.4717,68338.0
2015-07-10 11:00:00,22.42,22.47,22.41,22.45,122300.0,18.4717,18.5129,18.4635,18.4964,122300.0
2015-07-10 11:10:00,22.45,22.47,22.41,22.42,52040.0,18.4964,18.5129,18.4635,18.4717,52040.0
2015-07-10 11:20:00,22.42,22.43,22.36,22.38,49086.0,18.4717,18.48,18.4223,18.4388,49086.0
2015-07-10 11:30:00,22.38,22.42,22.36,22.42,36598.0,18.4388,18.4717,18.4223,18.4717,36598.0
2015-07-10 11:40:00,22.41,22.47,22.4,22.46,40490.0,18.4635,18.5129,18.4552,18.5047,40490.0
2015-07-10 11:50:00,22.46,22.47,22.43,22.43,41404.0,18.5047,18.5129,18.48,18.48,41404.0
2015-07-10 12:00:00,22.43,22.44,22.43,22.43,22174.0,18.48,18.4882,18.48,18.48,22174.0
2015-07-10 12:10:00,22.43,22.45,22.42,22.42,48908.0,18.48,18.4964,18.4717,18.4717,48908.0
2015-07-10 12:20:00,22.42,22.45,22.41,22.43,150466.0,18.4717,18.4964,18.4635,18.48,150466.0
2015-07-10 12:30:00,22.43,22.43,22.38,22.41,18068.0,18.48,18.48,18.4388,18.4635,18068.0
2015-07-10 12:40:00,22.4,22.4,22.36,22.39,54166.0,18.4552,18.4552,18.4223,18.447,54166.0
2015-07-10 12:50:00,22.39,22.4,22.36,22.39,13494.0,18.447,18.4552,18.4223,18.447,13494.0
2015-07-10 13:00:00,22.39,22.4,22.36,22.36,35438.0,18.447,18.4552,18.4223,18.4223,35438.0
2015-07-10 13:10:00,22.36,22.36,22.33,22.35,23906.0,18.4223,18.4223,18.3976,18.4141,23906.0
2015-07-10 13:20:00,22.35,22.36,22.34,22.36,17910.0,18.4141,18.4223,18.4058,18.4223,17910.0
2015-07-10 13:30:00,22.36,22.38,22.35,22.38,59042.0,18.4223,18.4388,18.4141,18.4388,59042.0
2015-07-10 13:40:00,22.38,22.39,22.36,22.38,40438.0,18.4388,18.447,18.4223,18.4388,40438.0
2015-07-10 13:50:00,22.38,22.4,22.38,22.4,37176.0,18.4388,18.4552,18.4388,18.4552,37176.0
2015-07-10 14:00:00,22.39,22.43,22.39,22.41,30194.0,18.447,18.48,18.447,18.4635,30194.0
2015-07-10 14:10:00,22.42,22.46,22.42,22.46,39776.0,18.4717,18.5047,18.4717,18.5047,39776.0
2015-07-10 14:20:00,22.46,22.46,22.42,22.42,44920.0,18.5047,18.5047,18.4717,18.4717,44920.0
2015-07-10 14:30:00,22.42,22.43,22.42,22.43,67604.0,18.4717,18.48,18.4717,18.48,67604.0
2015-07-10 14:40:00,22.43,22.47,22.42,22.47,123214.0,18.48,18.5129,18.4717,18.5129,123214.0
2015-07-10 14:50:00,22.47,22.5,22.47,22.5,30858.0,18.5129,18.5376,18.5129,18.5376,30858.0
2015-07-10 15:00:00,22.5,22.5,22.48,22.48,35508.0,18.5376,18.5376,18.5212,18.5212,35508.0
2015-07-10 15:10:00,22.48,22.5,22.48,22.48,84518.0,18.5212,18.5376,18.5212,18.5212,84518.0
2015-07-10 15:20:00,22.48,22.49,22.46,22.47,153100.0,18.5212,18.5294,18.5047,18.5129,153100.0
2015-07-10 15:30:00,22.47,22.47,22.43,22.45,93148.0,18.5129,18.5129,18.48,18.4964,93148.0
2015-07-10 15:40:00,22.45,22.48,22.45,22.47,77774.0,18.4964,18.5212,18.4964,18.5129,77774.0
2015-07-10 15:50:00,22.47,22.48,22.43,22.43,183368.0,18.5129,18.5212,18.48,18.48,183368.0
2015-07-13 09:30:00,22.53,22.61,22.38,22.39,42968.0,18.5624,18.6283,18.4388,18.447,42968.0
2015-07-13 09:40:00,22.39,22.44,22.36,22.42,95904.0,18.447,18.4882,18.4223,18.4717,95904.0
2015-07-13 09:50:00,22.43,22.44,22.36,22.38,67524.0,18.48,18.4882,18.4223,18.4388,67524.0
2015-07-13 10:00:00,22.38,22.43,22.38,22.4,40522.0,18.4388,18.48,18.4388,18.4552,40522.0
2015-07-13 10:10:00,22.4,22.46,22.39,22.43,44124.0,18.4552,18.5047,18.447,18.48,44124.0
2015-07-13 10:20:00,22.43,22.44,22.38,22.39,51830.0,18.48,18.4882,18.4388,18.447,51830.0
2015-07-13 10:30:00,22.39,22.39,22.35,22.38,82900.0,18.447,18.447,18.4141,18.4388,82900.0
2015-07-13 10:40:00,22.38,22.44,22.37,22.43,39010.0,18.4388,18.4882,18.4305,18.48,39010.0
2015-07-13 10:50:00,22.43,22.45,22.38,22.38,58528.0,18.48,18.4964,18.4388,18.4388,58528.0
2015-07-13 11:00:00,22.38,22.42,22.37,22.41,68102.0,18.4388,18.4717,18.4305,18.4635,68102.0
2015-07-13 11:10:00,22.41,22.43,22.4,22.41,54338.0,18.4635,18.48,18.4552,18.4635,54338.0
2015-07-13 11:20:00,22.41,22.43,22.4,22.42,29972.0,18.4635,18.48,18.4552,18.4717,29972.0
2015-07-13 11:30:00,22.41,22.46,22.41,22.46,15292.0,18.4635,18.5047,18.4635,18.5047,15292.0
2015-07-13 11:40:00,22.46,22.46,22.39,22.4,25522.0,18.5047,18.5047,18.447,18.4552,25522.0
2015-07-13 11:50:00,22.41,22.44,22.4,22.44,97686.0,18.4635,18.4882,18.4552,18.4882,97686.0
2015-07-13 12:00:00,22.45,22.47,22.43,22.46,48798.0,18.4964,18.5129,18.48,18.5047,48798.0
2015-07-13 12:10:00,22.46,22.48,22.44,22.45,55340.0,18.5047,18.5212,18.4882,18.4964,55340.0
2015-07-13 12:20:00,22.45,22.5,22.45,22.5,39612.0,18.4964,18.5376,18.4964,18.5376,39612.0
2015-07-13 12:30:00,22.5,22.5,22.46,22.46,27492.0,18.5376,18.5376,18.5047,18.5047,27492.0
2015-07-13 12:40:00,22.46,22.47,22.44,22.46,50338.0,18.5047,18.5129,18.4882,18.5047,50338.0
2015-07-13 12:50:00,22.47,22.49,22.46,22.48,25896.0,18.5129,18.5294,18.5047,18.5212,25896.0
2015-07-13 13:00:00,22.48,22.49,22.47,22.48,22818.0,18.5212,18.5294,18.5129,18.5212,22818.0
2015-07-13 13:10:00,22.47,22.49,22.46,22.47,32010.0,18.5129,18.5294,18.5047,18.5129,32010.0
2015-07-13 13:20:00,22.47,22.48,22.47,22.47,11976.0,18.5129,18.5212,18.5129,18.5129,11976.0
2015-07-13 13:30:00,22.48,22.49,22.47,22.47,23800.0,18.5212,18.5294,18.5129,18.5129,23800.0
2015-07-13 13:40:00,22.47,22.47,22.46,22.47,18270.0,18.5129,18.5129,18.5047,18.5129,18270.0
2015-07-13 13:50:00,22.47,22.47,22.43,22.46,21266.0,18.5129,18.5129,18.48,18.5047,21266.0
2015-07-13 14:00:00,22.46,22.47,22.45,22.46,17874.0,18.5047,18.5129,18.4964,18.5047,17874.0
2015-07-13 14:10:00,22.46,22.47,22.45,22.46,23356.0,18.5047,18.5129,18.4964,18.5047,23356.0
2015-07-13 14:20:00,22.46,22.47,22.43,22.43,31458.0,18.5047,18.5129,18.48,18.48,31458.0
2015-07-13 14:30:00,22.44,22.45,22.43,22.45,33876.0,18.4882,18.4964,18.48,18.4964,33876.0
2015-07-13 14:40:00,22.45,22.49,22.45,22.49,21508.0,18.4964,18.5294,18.4964,18.5294,21508.0
2015-07-13 14:50:00,22.49,22.52,22.45,22.5,76586.0,18.5294,18.5541,18.4964,18.5376,76586.0
2015-07-13 15:00:00,22.51,22.53,22.5,22.5,85216.0,18.5459,18.5624,18.5376,18.5376,85216.0
2015-07-13 15:10:00,22.5,22.53,22.47,22.53,117746.0,18.5376,18.5624,18.5129,18.5624,117746.0
2015-07-13 15:20:00,22.53,22.53,22.5,22.5,147434.0,18.5624,18.5624,18.5376,18.5376,147434.0
2015-07-13 15:30:00,22.5,22.52,22.48,22.51,99542.0,18.5376,18.5541,18.5212,18.5459,99542.0
2015-07-13 15:40:00,22.51,22.53,22.5,22.5,328756.0,18.5459,18.5624,18.5376,18.5376,328756.0
2015-07-13 15:50:00,22.5,22.51,22.46,22.48,227192.0,18.5376,18.5459,18.5047,18.5212,227192.0
2015-07-14 09:30:00,22.56,22.57,22.49,22.53,78614.0,18.5871,18.5953,18.5294,18.5624,78614.0
2015-07-14 09:40:00,22.52,22.57,22.47,22.56,28262.0,18.5541,18.5953,18.5129,18.5871,28262.0
2015-07-14 09:50:00,22.54,22.58,22.54,22.58,15668.0,18.5706,18.6035,18.5706,18.6035,15668.0
2015-07-14 10:00:00,22.59,22.6,22.56,22.57,35818.0,18.6118,18.62,18.5871,18.5953,35818.0
2015-07-14 10:10:00,22.57,22.6,22.56,22.59,27266.0,18.5953,18.62,18.5871,18.6118,27266.0
2015-07-14 10:20:00,22.6,22.62,22.58,22.61,47518.0,18.62,18.6365,18.6035,18.6283,47518.0
2015-07-14 10:30:00,22.61,22.63,22.58,22.58,61360.0,18.6283,18.6447,18.6035,18.6035,61360.0
2015-07-14 10:40:00,22.58,22.61,22.57,22.59,26426.0,18.6035,18.6283,18.5953,18.6118,26426.0
2015-07-14 10:50:00,22.59,22.63,22.59,22.62,37870.0,18.6118,18.6447,18.6118,18.6365,37870.0
2015-07-14 11:00:00,22.62,22.65,22.62,22.62,20948.0,18.6365,18.6612,18.6365,18.6365,20948.0
2015-07-14 11:10:00,22.63,22.66,22.61,22.62,72376.0,18.6447,18.6695,18.6283,18.6365,72376.0
2015-07-14 11:20:00,22.62,22.66,22.61,22.65,31110.0,18.6365,18.6695,18.6283,18.6612,31110.0
2015-07-14 11:30:00,22.66,22.68,22.65,22.66,20520.0,18.6695,18.6859,18.6612,18.6695,20520.0
2015-07-14 11:40:00,22.65,22.67,22.65,22.66,21176.0,18.6612,18.6777,18.6612,18.6695,21176.0
2015-07-14 11:50:00,22.66,22.68,22.65,22.66,51366.0,18.6695,18.6859,18.6612,18.6695,51366.0
2015-07-14 12:00:00,22.67,22.67,22.61,22.61,29028.0,18.6777,18.6777,18.6283,18.6283,29028.0
2015-07-14 12:10:00,22.61,22.67,22.6,22.66,33368.0,18.6283,18.6777,18.62,18.6695,33368.0
2015-07-14 12:20:00,22.65,22.67,22.63,22.65,39348.0,18.6612,18.6777,18.6447,18.6612,39348.0
2015-07-14 12:30:00,22.64,22.66,22.63,22.64,23958.0,18.653,18.6695,18.6447,18.653,23958.0
2015-07-14 12:40:00,22.64,22.66,22.62,22.63,17918.0,18.653,18.6695,18.6365,18.6447,17918.0
2015-07-14 12:50:00,22.62,22.62,22.58,22.6,18162.0,18.6365,18.6365,18.6035,18.62,18162.0
2015-07-14 13:00:00,22.6,22.61,22.59,22.61,21602.0,18.62,18.6283,18.6118,18.6283,21602.0
2015-07-14 13:10:00,22.61,22.66,22.61,22.66,34356.0,18.6283,18.6695,18.6283,18.6695,34356.0
2015-07-14 13:20:00,22.64,22.67,22.64,22.66,24784.0,18.653,18.6777,18.653,18.6695,24784.0
2015-07-14 13:30:00,22.67,22.68,22.66,22.68,13800.0,18.6777,18.6859,18.6695,18.6859,13800.0
2015-07-14 13:40:00,22.68,22.69,22.67,22.69,21736.0,18.6859,18.6942,18.6777,18.6942,21736.0
2015-07-14 13:50:00,22.69,22.69,22.68,22.68,21858.0,18.6942,18.6942,18.6859,18.6859,21858.0
2015-07-14 14:00:00,22.68,22.69,22.67,22.69,28986.0,18.6859,18.6942,18.6777,18.6942,28986.0
2015-07-14 14:10:00,22.69,22.7,22.62,22.64,177518.0,18.6942,18.7024,18.6365,18.653,177518.0
2015-07-14 14:20:00,22.64,22.65,22.63,22.63,41718.0,18.653,18.6612,18.6447,18.6447,41718.0
2015-07-14 14:30:00,22.63,22.66,22.62,22.65,42458.0,18.6447,18.6695,18.6365,18.6612,42458.0
2015-07-14 14:40:00,22.65,22.66,22.61,22.61,31180.0,18.6612,18.6695,18.6283,18.6283,31180.0
2015-07-14 14:50:00,22.61,22.63,22.6,22.6,24702.0,18.6283,18.6447,18.62,18.62,24702.0
2015-07-14 15:00:00,22.6,22.64,22.6,22.63,51560.0,18.62,18.653,18.62,18.6447,51560.0
2015-07-14 15:10:00,22.63,22.63,22.6,22.61,47428.0,18.6447,18.6447,18.62,18.6283,47428.0
2015-07-14 15:20:00,22.61,22.62,22.6,22.6,50322.0,18.6283,18.6365,18.62,18.62,50322.0
2015-07-14 15:30:00,22.59,22.61,22.59,22.59,90504.0,18.6118,18.6283,18.6118,18.6118,90504.0
2015-07-14 15:40:00,22.6,22.61,22.59,22.61,103784.0,18.62,18.6283,18.6118,18.6283,103784.0
2015-07-14 15:50:00,22.6,22.64,22.6,22.61,432144.0,18.62,18.653,18.62,18.6283,432144.0
2015-07-15 09:30:00,22.55,22.65,22.5,22.5,55788.0,18.5788,18.6612,18.5376,18.5376,55788.0
2015-07-15 09:40:00,22.49,22.56,22.43,22.56,51662.0,18.5294,18.5871,18.48,18.5871,51662.0
2015-07-15 09:50:00,22.57,22.65,22.56,22.6,49406.0,18.5953,18.6612,18.5871,18.62,49406.0
2015-07-15 10:00:00,22.6,22.6,22.56,22.57,12200.0,18.62,18.62,18.5871,18.5953,12200.0
2015-07-15 10:10:00,22.57,22.59,22.53,22.53,35688.0,18.5953,18.6118,18.5624,18.5624,35688.0
2015-07-15 10:20:00,22.53,22.53,22.46,22.48,37978.0,18.5624,18.5624,18.5047,18.5212,37978.0
2015-07-15 10:30:00,22.49,22.55,22.49,22.54,46572.0,18.5294,18.5788,18.5294,18.5706,46572.0
2015-07-15 10:40:00,22.55,22.58,22.54,22.57,53600.0,18.5788,18.6035,18.5706,18.5953,53600.0
2015-07-15 10:50:00,22.57,22.6,22.57,22.58,59330.0,18.5953,18.62,18.5953,18.6035,59330.0
2015-07-15 11:00:00,22.58,22.59,22.55,22.57,26464.0,18.6035,18.6118,18.5788,18.5953,26464.0
2015-07-15 11:10:00,22.57,22.58,22.54,22.58,66762.0,18.5953,18.6035,18.5706,18.6035,66762.0
2015-07-15 11:20:00,22.57,22.58,22.52,22.57,36040.0,18.5953,18.6035,18.5541,18.5953,36040.0
2015-07-15 11:30:00,22.56,22.57,22.5,22.52,54040.0,18.5871,18.5953,18.5376,18.5541,54040.0
2015-07-15 11:40:00,22.5,22.51,22.46,22.47,70900.0,18.5376,18.5459,18.5047,18.5129,70900.0
2015-07-15 11:50:00,22.47,22.47,22.43,22.46,17350.0,18.5129,18.5129,18.48,18.5047,17350.0
2015-07-15 12:00:00,22.46,22.5,22.46,22.49,26708.0,18.5047,18.5376,18.5047,18.5294,26708.0
2015-07-15 12:10:00,22.49,22.49,22.43,22.43,17468.0,18.5294,18.5294,18.48,18.48,17468.0
2015-07-15 12:20:00,22.43,22.47,22.43,22.46,18870.0,18.48,18.5129,18.48,18.5047,18870.0
2015-07-15 12:30:00,22.45,22.47,22.43,22.44,54420.0,18.4964,18.5129,18.48,18.4882,54420.0
2015-07-15 12:40:00,22.43,22.49,22.43,22.49,35814.0,18.48,18.5294,18.48,18.5294,35814.0
2015-07-15 12:50:00,22.48,22.52,22.47,22.51,106508.0,18.5212,18.5541,18.5129,18.5459,106508.0
2015-07-15 13:00:00,22.51,22.52,22.5,22.52,47688.0,18.5459,18.5541,18.5376,18.5541,47688.0
2015-07-15 13:10:00,22.52,22.53,22.49,22.5,35062.0,18.5541,18.5624,18.5294,18.5376,35062.0
2015-07-15 13:20:00,22.5,22.52,22.49,22.52,40862.0,18.5376,18.5541,18.5294,18.5541,40862.0
2015-07-15 13:30:00,22.51,22.52,22.48,22.48,26160.0,18.5459,18.5541,18.5212,18.5212,26160.0
2015-07-15 13:40:00,22.48,22.48,22.45,22.45,28494.0,18.5212,18.5212,18.4964,18.4964,28494.0
2015-07-15 13:50:00,22.45,22.48,22.45,22.46,46354.0,18.4964,18.5212,18.4964,18.5047,46354.0
2015-07-15 14:00:00,22.46,22.48,22.46,22.47,33052.0,18.5047,18.5212,18.5047,18.5129,33052.0
2015-07-15 14:10:00,22.48,22.51,22.47,22.5,43428.0,18.5212,18.5459,18.5129,18.5376,43428.0
2015-07-15 14:20:00,22.49,22.5,22.48,22.5,39332.0,18.5294,18.5376,18.5212,18.5376,39332.0
2015-07-15 14:30:00,22.5,22.5,22.39,22.4,36296.0,18.5376,18.5376,18.447,18.4552,36296.0
2015-07-15 14:40:00,22.4,22.4,22.33,22.34,44150.0,18.4552,18.4552,18.3976,18.4058,44150.0
2015-07-15 14:50:00,22.34,22.35,22.31,22.33,56542.0,18.4058,18.4141,18.3811,18.3976,56542.0
2015-07-15 15:00:00,22.33,22.36,22.33,22.35,58002.0,18.3976,18.4223,18.3976,18.4141,58002.0
2015-07-15 15:10:00,22.34,22.37,22.34,22.34,53786.0,18.4058,18.4305,18.4058,18.4058,53786.0
2015-07-15 15:20:00,22.34,22.38,22.32,22.38,76384.0,18.4058,18.4388,18.3893,18.4388,76384.0
2015-07-15 15:30:00,22.36,22.44,22.36,22.43,101024.0,18.4223,18.4882,18.4223,18.48,101024.0
2015-07-15 15:40:00,22.42,22.45,22.41,22.45,161578.0,18.4717,18.4964,18.4635,18.4964,161578.0
2015-07-15 15:50:00,22.45,22.49,22.44,22.49,478730.0,18.4964,18.5294,18.4882,18.5294,478730.0
2015-07-16 09:30:00,22.52,22.93,22.25,22.31,295884.0,18.5541,18.8919,18.3317,18.3811,295884.0
2015-07-16 09:40:00,22.31,22.31,22.22,22.28,177790.0,18.3811,18.3811,18.3069,18.3564,177790.0
2015-07-16 09:50:00,22.28,22.33,22.28,22.29,79176.0,18.3564,18.3976,18.3564,18.3646,79176.0
2015-07-16 10:00:00,22.29,22.34,22.25,22.29,96670.0,18.3646,18.4058,18.3317,18.3646,96670.0
2015-07-16 10:10:00,22.27,22.28,22.21,22.23,205192.0,18.3481,18.3564,18.2987,18.3152,205192.0
2015-07-16 10:20:00,22.23,22.24,22.15,22.16,170682.0,18.3152,18.3234,18.2493,18.2575,170682.0
2015-07-16 10:30:00,22.16,22.16,22.12,22.14,137724.0,18.2575,18.2575,18.2246,18.241,137724.0
2015-07-16 10:40:00,22.14,22.18,22.14,22.17,108596.0,18.241,18.274,18.241,18.2658,108596.0
2015-07-16 10:50:00,22.18,22.21,22.17,22.19,60674.0,18.274,18.2987,18.2658,18.2822,60674.0
2015-07-16 11:00:00,22.19,22.2,22.14,22.15,229548.0,18.2822,18.2905,18.241,18.2493,229548.0
2015-07-16 11:10:00,22.15,22.17,22.13,22.15,147238.0,18.2493,18.2658,18.2328,18.2493,147238.0
2015-07-16 11:20:00,22.15,22.15,22.05,22.07,268510.0,18.2493,18.2493,18.1669,18.1834,268510.0
2015-07-16 11:30:00,22.07,22.1,22.03,22.04,183018.0,18.1834,18.2081,18.1504,18.1586,183018.0
2015-07-16 11:40:00,22.04,22.13,22.03,22.11,178810.0,18.1586,18.2328,18.1504,18.2163,178810.0
2015-07-16 11:50:00,22.11,22.13,22.04,22.04,145632.0,18.2163,18.2328,18.1586,18.1586,145632.0
2015-07-16 12:00:00,22.04,22.14,22.04,22.11,86100.0,18.1586,18.241,18.1586,18.2163,86100.0
2015-07-16 12:10:00,22.11,22.13,22.07,22.11,42992.0,18.2163,18.2328,18.1834,18.2163,42992.0
2015-07-16 12:20:00,22.13,22.14,22.09,22.11,79488.0,18.2328,18.241,18.1998,18.2163,79488.0
2015-07-16 12:30:00,22.11,22.13,22.1,22.11,49062.0,18.2163,18.2328,18.2081,18.2163,49062.0
2015-07-16 12:40:00,22.11,22.14,22.1,22.13,72304.0,18.2163,18.241,18.2081,18.2328,72304.0
2015-07-16 12:50:00,22.13,22.14,22.1,22.11,75912.0,18.2328,18.241,18.2081,18.2163,75912.0
2015-07-16 13:00:00,22.11,22.13,22.1,22.11,34914.0,18.2163,18.2328,18.2081,18.2163,34914.0
2015-07-16 13:10:00,22.11,22.13,22.06,22.07,75706.0,18.2163,18.2328,18.1751,18.1834,75706.0
2015-07-16 13:20:00,22.07,22.11,22.07,22.11,59060.0,18.1834,18.2163,18.1834,18.2163,59060.0
2015-07-16 13:30:00,22.11,22.15,22.11,22.12,58316.0,18.2163,18.2493,18.2163,18.2246,58316.0
2015-07-16 13:40:00,22.13,22.16,22.11,22.16,55856.0,18.2328,18.2575,18.2163,18.2575,55856.0
2015-07-16 13:50:00,22.16,22.17,22.11,22.15,124166.0,18.2575,18.2658,18.2163,18.2493,124166.0
2015-07-16 14:00:00,22.14,22.17,22.14,22.16,51962.0,18.241,18.2658,18.241,18.2575,51962.0
2015-07-16 14:10:00,22.16,22.18,22.16,22.16,65536.0,18.2575,18.274,18.2575,18.2575,65536.0
2015-07-16 14:20:00,22.16,22.17,22.15,22.16,114070.0,18.2575,18.2658,18.2493,18.2575,114070.0
2015-07-16 14:30:00,22.15,22.17,22.15,22.15,147700.0,18.2493,18.2658,18.2493,18.2493,147700.0
2015-07-16 14:40:00,22.15,22.15,22.11,22.11,85460.0,18.2493,18.2493,18.2163,18.2163,85460.0
2015-07-16 14:50:00,22.11,22.11,22.09,22.11,91094.0,18.2163,18.2163,18.1998,18.2163,91094.0
2015-07-16 15:00:00,22.11,22.16,22.11,22.15,85578.0,18.2163,18.2575,18.2163,18.2493,85578.0
2015-07-16 15:10:00,22.15,22.2,22.14,22.19,138806.0,18.2493,18.2905,18.241,18.2822,138806.0
2015-07-16 15:20:00,22.18,22.25,22.18,22.24,83250.0,18.274,18.3317,18.274,18.3234,83250.0
2015-07-16 15:30:00,22.24,22.25,22.23,22.24,139914.0,18.3234,18.3317,18.3152,18.3234,139914.0
2015-07-16 15:40:00,22.24,22.25,22.24,22.24,162422.0,18.3234,18.3317,18.3234,18.3234,162422.0
2015-07-16 15:50:00,22.25,22.26,22.24,22.25,401664.0,18.3317,18.3399,18.3234,18.3317,401664.0
2015-07-17 09:30:00,22.16,22.2,22.06,22.08,170790.0,18.2575,18.2905,18.1751,18.1916,170790.0
2015-07-17 09:40:00,22.07,22.1,22.0,22.05,199208.0,18.1834,18.2081,18.1257,18.1669,199208.0
2015-07-17 09:50:00,22.05,22.06,21.93,21.96,96528.0,18.1669,18.1751,18.068,18.0927,96528.0
2015-07-17 10:00:00,21.95,22.04,21.94,22.0,87890.0,18.0845,18.1586,18.0763,18.1257,87890.0
2015-07-17 10:10:00,22.0,22.02,21.97,21.98,67876.0,18.1257,18.1422,18.101,18.1092,67876.0
2015-07-17 10:20:00,21.98,22.0,21.98,22.0,122726.0,18.1092,18.1257,18.1092,18.1257,122726.0
2015-07-17 10:30:00,22.0,22.05,22.0,22.03,51570.0,18.1257,18.1669,18.1257,18.1504,51570.0
2015-07-17 10:40:00,22.03,22.11,22.03,22.11,94060.0,18.1504,18.2163,18.1504,18.2163,94060.0
2015-07-17 10:50:00,22.1,22.13,22.08,22.11,29442.0,18.2081,18.2328,18.1916,18.2163,29442.0
2015-07-17 11:00:00,22.11,22.12,22.1,22.1,44806.0,18.2163,18.2246,18.2081,18.2081,44806.0
2015-07-17 11:10:00,22.1,22.11,22.06,22.07,28326.0,18.2081,18.2163,18.1751,18.1834,28326.0
2015-07-17 11:20:00,22.07,22.08,21.97,21.98,57522.0,18.1834,18.1916,18.101,18.1092,57522.0
2015-07-17 11:30:00,21.98,21.99,21.95,21.99,131504.0,18.1092,18.1175,18.0845,18.1175,131504.0
2015-07-17 11:40:00,21.99,22.03,21.98,22.02,45028.0,18.1175,18.1504,18.1092,18.1422,45028.0
2015-07-17 11:50:00,22.02,22.03,22.0,22.01,26032.0,18.1422,18.1504,18.1257,18.1339,26032.0
2015-07-17 12:00:00,22.0,22.02,22.0,22.02,39460.0,18.1257,18.1422,18.1257,18.1422,39460.0
2015-07-17 12:10:00,22.02,22.03,22.02,22.03,28006.0,18.1422,18.1504,18.1422,18.1504,28006.0
2015-07-17 12:20:00,22.03,22.05,22.02,22.05,25178.0,18.1504,18.1669,18.1422,18.1669,25178.0
2015-07-17 12:30:00,22.05,22.08,22.0,22.02,31520.0,18.1669,18.1916,18.1257,18.1422,31520.0
2015-07-17 12:40:00,22.02,22.04,22.02,22.03,29208.0,18.1422,18.1586,18.1422,18.1504,29208.0
2015-07-17 12:50:00,22.02,22.05,22.01,22.04,18030.0,18.1422,18.1669,18.1339,18.1586,18030.0
2015-07-17 13:00:00,22.04,22.05,22.03,22.04,26932.0,18.1586,18.1669,18.1504,18.1586,26932.0
2015-07-17 13:10:00,22.04,22.04,22.0,22.01,36298.0,18.1586,18.1586,18.1257,18.1339,36298.0
2015-07-17 13:20:00,22.01,22.02,22.0,22.02,26874.0,18.1339,18.1422,18.1257,18.1422,26874.0
2015-07-17 13:30:00,22.02,22.03,22.0,22.03,34442.0,18.1422,18.1504,18.1257,18.1504,34442.0
2015-07-17 13:40:00,22.03,22.04,22.02,22.02,14278.0,18.1504,18.1586,18.1422,18.1422,14278.0
2015-07-17 13:50:00,22.02,22.03,22.0,22.01,28282.0,18.1422,18.1504,18.1257,18.1339,28282.0
2015-07-17 14:00:00,22.01,22.02,22.0,22.02,67038.0,18.1339,18.1422,18.1257,18.1422,67038.0
2015-07-17 14:10:00,22.02,22.06,22.02,22.03,38104.0,18.1422,18.1751,18.1422,18.1504,38104.0
2015-07-17 14:20:00,22.03,22.09,22.02,22.07,48788.0,18.1504,18.1998,18.1422,18.1834,48788.0
2015-07-17 14:30:00,22.07,22.09,22.05,22.09,91930.0,18.1834,18.1998,18.1669,18.1998,91930.0
2015-07-17 14:40:00,22.09,22.1,22.07,22.1,45980.0,18.1998,18.2081,18.1834,18.2081,45980.0
2015-07-17 14:50:00,22.1,22.15,22.1,22.15,50986.0,18.2081,18.2493,18.2081,18.2493,50986.0
2015-07-17 15:00:00,22.15,22.16,22.13,22.14,95096.0,18.2493,18.2575,18.2328,18.241,95096.0
2015-07-17 15:10:00,22.14,22.17,22.14,22.17,64654.0,18.241,18.2658,18.241,18.2658,64654.0
2015-07-17 15:20:00,22.16,22.22,22.16,22.22,110364.0,18.2575,18.3069,18.2575,18.3069,110364.0
2015-07-17 15:30:00,22.21,22.22,22.18,22.2,133320.0,18.2987,18.3069,18.274,18.2905,133320.0
2015-07-17 15:40:00,22.2,22.2,22.16,22.17,117462.0,18.2905,18.2905,18.2575,18.2658,117462.0
2015-07-17 15:50:00,22.16,22.2,22.11,22.17,1038668.0,18.2575,18.2905,18.2163,18.2658,1038668.0
2015-07-20 09:30:00,22.27,22.27,22.12,22.16,87366.0,18.3481,18.3481,18.2246,18.2575,87366.0
2015-07-20 09:40:00,22.16,22.16,22.07,22.13,59596.0,18.2575,18.2575,18.1834,18.2328,59596.0
2015-07-20 09:50:00,22.13,22.16,22.13,22.14,95612.0,18.2328,18.2575,18.2328,18.241,95612.0
2015-07-20 10:00:00,22.14,22.14,22.1,22.11,75406.0,18.241,18.241,18.2081,18.2163,75406.0
2015-07-20 10:10:00,22.1,22.12,22.1,22.11,44294.0,18.2081,18.2246,18.2081,18.2163,44294.0
2015-07-20 10:20:00,22.1,22.13,22.09,22.12,61230.0,18.2081,18.2328,18.1998,18.2246,61230.0
2015-07-20 10:30:00,22.12,22.15,22.1,22.13,55572.0,18.2246,18.2493,18.2081,18.2328,55572.0
2015-07-20 10:40:00,22.13,22.15,22.11,22.14,41086.0,18.2328,18.2493,18.2163,18.241,41086.0
2015-07-20 10:50:00,22.14,22.17,22.14,22.16,43938.0,18.241,18.2658,18.241,18.2575,43938.0
2015-07-20 11:00:00,22.16,22.17,22.15,22.17,63476.0,18.2575,18.2658,18.2493,18.2658,63476.0
2015-07-20 11:10:00,22.17,22.18,22.11,22.11,73860.0,18.2658,18.274,18.2163,18.2163,73860.0
2015-07-20 11:20:00,22.11,22.13,22.11,22.11,42636.0,18.2163,18.2328,18.2163,18.2163,42636.0
2015-07-20 11:30:00,22.11,22.13,22.1,22.11,44452.0,18.2163,18.2328,18.2081,18.2163,44452.0
2015-07-20 11:40:00,22.12,22.13,22.08,22.08,149058.0,18.2246,18.2328,18.1916,18.1916,149058.0
2015-07-20 11:50:00,22.08,22.11,22.07,22.11,48850.0,18.1916,18.2163,18.1834,18.2163,48850.0
2015-07-20 12:00:00,22.1,22.11,22.09,22.1,58794.0,18.2081,18.2163,18.1998,18.2081,58794.0
2015-07-20 12:10:00,22.11,22.13,22.11,22.11,40592.0,18.2163,18.2328,18.2163,18.2163,40592.0
2015-07-20 12:20:00,22.11,22.11,22.09,22.1,36036.0,18.2163,18.2163,18.1998,18.2081,36036.0
2015-07-20 12:30:00,22.1,22.11,22.09,22.11,35200.0,18.2081,18.2163,18.1998,18.2163,35200.0
2015-07-20 12:40:00,22.1,22.16,22.1,22.14,82860.0,18.2081,18.2575,18.2081,18.241,82860.0
2015-07-20 12:50:00,22.14,22.15,22.12,22.14,49070.0,18.241,18.2493,18.2246,18.241,49070.0
2015-07-20 13:00:00,22.14,22.15,22.14,22.15,32724.0,18.241,18.2493,18.241,18.2493,32724.0
2015-07-20 13:10:00,22.15,22.15,22.1,22.11,59380.0,18.2493,18.2493,18.2081,18.2163,59380.0
2015-07-20 13:20:00,22.11,22.14,22.11,22.14,43096.0,18.2163,18.241,18.2163,18.241,43096.0
2015-07-20 13:30:00,22.14,22.14,22.11,22.11,28204.0,18.241,18.241,18.2163,18.2163,28204.0
2015-07-20 13:40:00,22.12,22.14,22.11,22.12,40298.0,18.2246,18.241,18.2163,18.2246,40298.0
2015-07-20 13:50:00,22.12,22.13,22.11,22.11,47580.0,18.2246,18.2328,18.2163,18.2163,47580.0
2015-07-20 14:00:00,22.11,22.12,22.09,22.11,39850.0,18.2163,18.2246,18.1998,18.2163,39850.0
2015-07-20 14:10:00,22.11,22.12,22.11,22.11,32530.0,18.2163,18.2246,18.2163,18.2163,32530.0
2015-07-20 14:20:00,22.11,22.14,22.11,22.12,49896.0,18.2163,18.241,18.2163,18.2246,49896.0
2015-07-20 14:30:00,22.12,22.13,22.11,22.12,40556.0,18.2246,18.2328,18.2163,18.2246,40556.0
2015-07-20 14:40:00,22.12,22.13,22.1,22.11,56040.0,18.2246,18.2328,18.2081,18.2163,56040.0
2015-07-20 14:50:00,22.1,22.13,22.1,22.12,66802.0,18.2081,18.2328,18.2081,18.2246,66802.0
2015-07-20 15:00:00,22.13,22.14,22.12,22.14,86312.0,18.2328,18.241,18.2246,18.241,86312.0
2015-07-20 15:10:00,22.14,22.17,22.14,22.14,62252.0,18.241,18.2658,18.241,18.241,62252.0
2015-07-20 15:20:00,22.14,22.15,22.1,22.12,154120.0,18.241,18.2493,18.2081,18.2246,154120.0
2015-07-20 15:30:00,22.11,22.12,22.06,22.07,91554.0,18.2163,18.2246,18.1751,18.1834,91554.0
2015-07-20 15:40:00,22.07,22.07,22.03,22.05,109952.0,18.1834,18.1834,18.1504,18.1669,109952.0
2015-07-20 15:50:00,22.04,22.04,21.91,21.98,845414.0,18.1586,18.1586,18.0515,18.1092,845414.0
2015-07-21 09:30:00,22.0,22.0,21.93,22.0,51410.0,18.1257,18.1257,18.068,18.1257,51410.0
2015-07-21 09:40:00,22.0,22.1,22.0,22.07,42136.0,18.1257,18.2081,18.1257,18.1834,42136.0
2015-07-21 09:50:00,22.07,22.11,22.06,22.1,190152.0,18.1834,18.2163,18.1751,18.2081,190152.0
2015-07-21 10:00:00,22.1,22.21,22.1,22.18,91764.0,18.2081,18.2987,18.2081,18.274,91764.0
2015-07-21 10:10:00,22.18,22.26,22.18,22.22,57548.0,18.274,18.3399,18.274,18.3069,57548.0
2015-07-21 10:20:00,22.22,22.26,22.2,22.25,36702.0,18.3069,18.3399,18.2905,18.3317,36702.0
2015-07-21 10:30:00,22.25,22.26,22.22,22.22,25482.0,18.3317,18.3399,18.3069,18.3069,25482.0
2015-07-21 10:40:00,22.22,22.22,22.13,22.16,47056.0,18.3069,18.3069,18.2328,18.2575,47056.0
2015-07-21 10:50:00,22.15,22.2,22.14,22.2,54280.0,18.2493,18.2905,18.241,18.2905,54280.0
2015-07-21 11:00:00,22.2,22.22,22.18,22.21,49214.0,18.2905,18.3069,18.274,18.2987,49214.0
2015-07-21 11:10:00,22.22,22.24,22.19,22.23,75972.0,18.3069,18.3234,18.2822,18.3152,75972.0
2015-07-21 11:20:00,22.23,22.29,22.23,22.29,139476.0,18.3152,18.3646,18.3152,18.3646,139476.0
2015-07-21 11:30:00,22.28,22.3,22.26,22.27,78410.0,18.3564,18.3729,18.3399,18.3481,78410.0
2015-07-21 11:40:00,22.27,22.28,22.25,22.28,43520.0,18.3481,18.3564,18.3317,18.3564,43520.0
2015-07-21 11:50:00,22.28,22.29,22.26,22.28,51336.0,18.3564,18.3646,18.3399,18.3564,51336.0
2015-07-21 12:00:00,22.28,22.29,22.27,22.29,42080.0,18.3564,18.3646,18.3481,18.3646,42080.0
2015-07-21 12:10:00,22.29,22.3,22.23,22.23,30762.0,18.3646,18.3729,18.3152,18.3152,30762.0
2015-07-21 12:20:00,22.24,22.25,22.22,22.25,36472.0,18.3234,18.3317,18.3069,18.3317,36472.0
2015-07-21 12:30:00,22.25,22.25,22.23,22.23,46468.0,18.3317,18.3317,18.3152,18.3152,46468.0
2015-07-21 12:40:00,22.23,22.25,22.23,22.23,16400.0,18.3152,18.3317,18.3152,18.3152,16400.0
2015-07-21 12:50:00,22.24,22.25,22.23,22.24,35756.0,18.3234,18.3317,18.3152,18.3234,35756.0
2015-07-21 13:00:00,22.24,22.24,22.19,22.2,38334.0,18.3234,18.3234,18.2822,18.2905,38334.0
2015-07-21 13:10:00,22.2,22.23,22.18,22.22,38436.0,18.2905,18.3152,18.274,18.3069,38436.0
2015-07-21 13:20:00,22.22,22.22,22.18,22.19,29288.0,18.3069,18.3069,18.274,18.2822,29288.0
2015-07-21 13:30:00,22.19,22.19,22.17,22.18,31058.0,18.2822,18.2822,18.2658,18.274,31058.0
2015-07-21 13:40:00,22.17,22.18,22.15,22.16,29700.0,18.2658,18.274,18.2493,18.2575,29700.0
2015-07-21 13:50:00,22.16,22.16,22.13,22.14,26486.0,18.2575,18.2575,18.2328,18.241,26486.0
2015-07-21 14:00:00,22.14,22.14,22.1,22.1,45312.0,18.241,18.241,18.2081,18.2081,45312.0
2015-07-21 14:10:00,22.1,22.11,22.08,22.1,62454.0,18.2081,18.2163,18.1916,18.2081,62454.0
2015-07-21 14:20:00,22.11,22.12,22.08,22.09,33888.0,18.2163,18.2246,18.1916,18.1998,33888.0
2015-07-21 14:30:00,22.1,22.11,22.08,22.09,46576.0,18.2081,18.2163,18.1916,18.1998,46576.0
2015-07-21 14:40:00,22.1,22.11,22.09,22.09,33222.0,18.2081,18.2163,18.1998,18.1998,33222.0
2015-07-21 14:50:00,22.09,22.14,22.07,22.11,60932.0,18.1998,18.241,18.1834,18.2163,60932.0
2015-07-21 15:00:00,22.11,22.13,22.05,22.06,100950.0,18.2163,18.2328,18.1669,18.1751,100950.0
2015-07-21 15:10:00,22.06,22.06,21.99,22.0,269742.0,18.1751,18.1751,18.1175,18.1257,269742.0
2015-07-21 15:20:00,22.0,22.01,21.9,21.96,362550.0,18.1257,18.1339,18.0433,18.0927,362550.0
2015-07-21 15:30:00,21.97,22.0,21.96,22.0,202266.0,18.101,18.1257,18.0927,18.1257,202266.0
2015-07-21 15:40:00,22.0,22.0,21.97,22.0,153668.0,18.1257,18.1257,18.101,18.1257,153668.0
2015-07-21 15:50:00,21.99,22.0,21.86,21.9,1413700.0,18.1175,18.1257,18.0103,18.0433,1413700.0
2015-07-22 09:30:00,21.27,21.43,21.02,21.14,495288.0,17.5242,17.6561,17.3183,17.4171,495288.0
2015-07-22 09:40:00,21.15,21.22,20.99,21.05,344082.0,17.4254,17.4831,17.2936,17.343,344082.0
2015-07-22 09:50:00,21.04,21.2,21.0,21.17,308494.0,17.3348,17.4666,17.3018,17.4419,308494.0
2015-07-22 10:00:00,21.16,21.19,21.08,21.13,289574.0,17.4336,17.4583,17.3677,17.4089,289574.0
2015-07-22 10:10:00,21.14,21.25,21.13,21.21,411488.0,17.4171,17.5078,17.4089,17.4748,411488.0
2015-07-22 10:20:00,21.21,21.21,21.07,21.11,286998.0,17.4748,17.4748,17.3595,17.3924,286998.0
2015-07-22 10:30:00,21.11,21.11,20.97,20.98,289332.0,17.3924,17.3924,17.2771,17.2853,289332.0
2015-07-22 10:40:00,20.98,21.04,20.97,20.97,231860.0,17.2853,17.3348,17.2771,17.2771,231860.0
2015-07-22 10:50:00,20.97,20.97,20.86,20.95,326858.0,17.2771,17.2771,17.1864,17.2606,326858.0
2015-07-22 11:00:00,20.95,20.96,20.89,20.9,284812.0,17.2606,17.2688,17.2112,17.2194,284812.0
2015-07-22 11:10:00,20.9,20.92,20.88,20.91,316222.0,17.2194,17.2359,17.2029,17.2276,316222.0
2015-07-22 11:20:00,20.91,20.93,20.9,20.92,193422.0,17.2276,17.2441,17.2194,17.2359,193422.0
2015-07-22 11:30:00,20.92,20.93,20.9,20.91,87232.0,17.2359,17.2441,17.2194,17.2276,87232.0
2015-07-22 11:40:00,20.91,20.96,20.89,20.93,171918.0,17.2276,17.2688,17.2112,17.2441,171918.0
2015-07-22 11:50:00,20.93,20.93,20.86,20.87,211264.0,17.2441,17.2441,17.1864,17.1947,211264.0
2015-07-22 12:00:00,20.87,20.88,20.84,20.85,186448.0,17.1947,17.2029,17.17,17.1782,186448.0
2015-07-22 12:10:00,20.85,20.91,20.85,20.91,181980.0,17.1782,17.2276,17.1782,17.2276,181980.0
2015-07-22 12:20:00,20.91,20.98,20.91,20.97,102368.0,17.2276,17.2853,17.2276,17.2771,102368.0
2015-07-22 12:30:00,20.97,20.98,20.93,20.93,56230.0,17.2771,17.2853,17.2441,17.2441,56230.0
2015-07-22 12:40:00,20.94,20.95,20.93,20.93,67886.0,17.2524,17.2606,17.2441,17.2441,67886.0
2015-07-22 12:50:00,20.93,20.96,20.93,20.93,57806.0,17.2441,17.2688,17.2441,17.2441,57806.0
2015-07-22 13:00:00,20.93,20.98,20.93,20.98,121100.0,17.2441,17.2853,17.2441,17.2853,121100.0
2015-07-22 13:10:00,20.98,21.06,20.98,21.06,97216.0,17.2853,17.3512,17.2853,17.3512,97216.0
2015-07-22 13:20:00,21.06,21.1,21.05,21.09,182082.0,17.3512,17.3842,17.343,17.3759,182082.0
2015-07-22 13:30:00,21.09,21.17,21.09,21.17,192000.0,17.3759,17.4419,17.3759,17.4419,192000.0
2015-07-22 13:40:00,21.18,21.23,21.17,21.19,136924.0,17.4501,17.4913,17.4419,17.4583,136924.0
2015-07-22 13:50:00,21.18,21.18,21.11,21.12,83236.0,17.4501,17.4501,17.3924,17.4007,83236.0
2015-07-22 14:00:00,21.11,21.11,21.04,21.04,108858.0,17.3924,17.3924,17.3348,17.3348,108858.0
2015-07-22 14:10:00,21.04,21.07,21.01,21.07,171494.0,17.3348,17.3595,17.31,17.3595,171494.0
2015-07-22 14:20:00,21.07,21.11,21.07,21.1,84704.0,17.3595,17.3924,17.3595,17.3842,84704.0
2015-07-22 14:30:00,21.1,21.12,21.09,21.11,85794.0,17.3842,17.4007,17.3759,17.3924,85794.0
2015-07-22 14:40:00,21.11,21.14,21.09,21.11,152268.0,17.3924,17.4171,17.3759,17.3924,152268.0
2015-07-22 14:50:00,21.11,21.18,21.11,21.17,191482.0,17.3924,17.4501,17.3924,17.4419,191482.0
2015-07-22 15:00:00,21.17,21.19,21.16,21.17,128408.0,17.4419,17.4583,17.4336,17.4419,128408.0
2015-07-22 15:10:00,21.17,21.17,21.11,21.11,196066.0,17.4419,17.4419,17.3924,17.3924,196066.0
2015-07-22 15:20:00,21.11,21.13,21.1,21.11,185110.0,17.3924,17.4089,17.3842,17.3924,185110.0
2015-07-22 15:30:00,21.11,21.11,21.05,21.05,219270.0,17.3924,17.3924,17.343,17.343,219270.0
2015-07-22 15:40:00,21.05,21.05,21.0,21.03,313004.0,17.343,17.343,17.3018,17.3265,313004.0
2015-07-22 15:50:00,21.04,21.06,20.91,21.05,1464946.0,17.3348,17.3512,17.2276,17.343,1464946.0
2015-07-23 09:30:00,21.18,21.32,21.07,21.29,296120.0,17.4501,17.5654,17.3595,17.5407,296120.0
2015-07-23 09:40:00,21.29,21.51,21.27,21.51,166688.0,17.5407,17.722,17.5242,17.722,166688.0
2015-07-23 09:50:00,21.52,21.6,21.51,21.58,128112.0,17.7302,17.7961,17.722,17.7797,128112.0
2015-07-23 10:00:00,21.6,21.68,21.59,21.66,113314.0,17.7961,17.862,17.7879,17.8456,113314.0
2015-07-23 10:10:00,21.66,21.75,21.66,21.75,145896.0,17.8456,17.9197,17.8456,17.9197,145896.0
2015-07-23 10:20:00,21.75,21.79,21.69,21.75,133912.0,17.9197,17.9527,17.8703,17.9197,133912.0
2015-07-23 10:30:00,21.75,21.8,21.74,21.79,99240.0,17.9197,17.9609,17.9115,17.9527,99240.0
2015-07-23 10:40:00,21.79,21.81,21.72,21.72,103156.0,17.9527,17.9692,17.895,17.895,103156.0
2015-07-23 10:50:00,21.72,21.76,21.7,21.76,73940.0,17.895,17.928,17.8785,17.928,73940.0
2015-07-23 11:00:00,21.76,21.81,21.75,21.79,77790.0,17.928,17.9692,17.9197,17.9527,77790.0
2015-07-23 11:10:00,21.8,21.8,21.74,21.74,103676.0,17.9609,17.9609,17.9115,17.9115,103676.0
2015-07-23 11:20:00,21.74,21.75,21.61,21.61,85840.0,17.9115,17.9197,17.8044,17.8044,85840.0
2015-07-23 11:30:00,21.61,21.62,21.59,21.6,74534.0,17.8044,17.8126,17.7879,17.7961,74534.0
2015-07-23 11:40:00,21.59,21.61,21.43,21.46,338840.0,17.7879,17.8044,17.6561,17.6808,338840.0
2015-07-23 11:50:00,21.47,21.5,21.46,21.48,70850.0,17.689,17.7137,17.6808,17.6973,70850.0
2015-07-23 12:00:00,21.47,21.47,21.33,21.36,128564.0,17.689,17.689,17.5737,17.5984,128564.0
2015-07-23 12:10:00,21.36,21.38,21.28,21.3,165568.0,17.5984,17.6149,17.5325,17.549,165568.0
2015-07-23 12:20:00,21.31,21.41,21.3,21.4,110596.0,17.5572,17.6396,17.549,17.6314,110596.0
2015-07-23 12:30:00,21.4,21.43,21.39,21.41,192224.0,17.6314,17.6561,17.6231,17.6396,192224.0
2015-07-23 12:40:00,21.41,21.42,21.36,21.38,54254.0,17.6396,17.6478,17.5984,17.6149,54254.0
2015-07-23 12:50:00,21.37,21.4,21.36,21.39,38540.0,17.6066,17.6314,17.5984,17.6231,38540.0
2015-07-23 13:00:00,21.39,21.4,21.34,21.37,89644.0,17.6231,17.6314,17.5819,17.6066,89644.0
2015-07-23 13:10:00,21.38,21.43,21.37,21.42,220836.0,17.6149,17.6561,17.6066,17.6478,220836.0
2015-07-23 13:20:00,21.42,21.43,21.39,21.4,98010.0,17.6478,17.6561,17.6231,17.6314,98010.0
2015-07-23 13:30:00,21.4,21.43,21.39,21.4,75012.0,17.6314,17.6561,17.6231,17.6314,75012.0
2015-07-23 13:40:00,21.4,21.42,21.38,21.42,66180.0,17.6314,17.6478,17.6149,17.6478,66180.0
2015-07-23 13:50:00,21.42,21.46,21.4,21.45,99510.0,17.6478,17.6808,17.6314,17.6725,99510.0
2015-07-23 14:00:00,21.45,21.46,21.43,21.45,44548.0,17.6725,17.6808,17.6561,17.6725,44548.0
2015-07-23 14:10:00,21.45,21.46,21.43,21.43,43060.0,17.6725,17.6808,17.6561,17.6561,43060.0
2015-07-23 14:20:00,21.43,21.43,21.39,21.4,36402.0,17.6561,17.6561,17.6231,17.6314,36402.0
2015-07-23 14:30:00,21.4,21.45,21.39,21.45,47198.0,17.6314,17.6725,17.6231,17.6725,47198.0
2015-07-23 14:40:00,21.46,21.47,21.42,21.43,130794.0,17.6808,17.689,17.6478,17.6561,130794.0
2015-07-23 14:50:00,21.43,21.43,21.35,21.38,97476.0,17.6561,17.6561,17.5902,17.6149,97476.0
2015-07-23 15:00:00,21.38,21.38,21.32,21.33,131194.0,17.6149,17.6149,17.5654,17.5737,131194.0
2015-07-23 15:10:00,21.33,21.36,21.32,21.34,168956.0,17.5737,17.5984,17.5654,17.5819,168956.0
2015-07-23 15:20:00,21.34,21.36,21.33,21.34,83840.0,17.5819,17.5984,17.5737,17.5819,83840.0
2015-07-23 15:30:00,21.34,21.36,21.32,21.36,170938.0,17.5819,17.5984,17.5654,17.5984,170938.0
2015-07-23 15:40:00,21.37,21.41,21.36,21.39,228484.0,17.6066,17.6396,17.5984,17.6231,228484.0
2015-07-23 15:50:00,21.39,21.39,21.32,21.33,878370.0,17.6231,17.6231,17.5654,17.5737,878370.0
2015-07-24 09:30:00,21.36,21.57,21.3,21.32,159228.0,17.5984,17.7714,17.549,17.5654,159228.0
2015-07-24 09:40:00,21.34,21.39,21.3,21.37,59864.0,17.5819,17.6231,17.549,17.6066,59864.0
2015-07-24 09:50:00,21.37,21.4,21.29,21.29,111000.0,17.6066,17.6314,17.5407,17.5407,111000.0
2015-07-24 10:00:00,21.29,21.35,21.25,21.34,130084.0,17.5407,17.5902,17.5078,17.5819,130084.0
2015-07-24 10:10:00,21.34,21.34,21.16,21.17,90938.0,17.5819,17.5819,17.4336,17.4419,90938.0
2015-07-24 10:20:00,21.18,21.2,21.15,21.17,168306.0,17.4501,17.4666,17.4254,17.4419,168306.0
2015-07-24 10:30:00,21.17,21.21,21.14,21.21,133806.0,17.4419,17.4748,17.4171,17.4748,133806.0
2015-07-24 10:40:00,21.21,21.21,21.11,21.11,68004.0,17.4748,17.4748,17.3924,17.3924,68004.0
2015-07-24 10:50:00,21.11,21.13,21.07,21.08,114448.0,17.3924,17.4089,17.3595,17.3677,114448.0
2015-07-24 11:00:00,21.08,21.18,21.07,21.15,254596.0,17.3677,17.4501,17.3595,17.4254,254596.0
2015-07-24 11:10:00,21.14,21.14,21.09,21.12,151594.0,17.4171,17.4171,17.3759,17.4007,151594.0
2015-07-24 11:20:00,21.11,21.17,21.11,21.11,81014.0,17.3924,17.4419,17.3924,17.3924,81014.0
2015-07-24 11:30:00,21.11,21.14,21.1,21.13,108060.0,17.3924,17.4171,17.3842,17.4089,108060.0
2015-07-24 11:40:00,21.13,21.17,21.11,21.11,92842.0,17.4089,17.4419,17.3924,17.3924,92842.0
2015-07-24 11:50:00,21.13,21.15,21.09,21.15,75120.0,17.4089,17.4254,17.3759,17.4254,75120.0
2015-07-24 12:00:00,21.16,21.16,21.1,21.1,80920.0,17.4336,17.4336,17.3842,17.3842,80920.0
2015-07-24 12:10:00,21.1,21.13,21.08,21.08,104130.0,17.3842,17.4089,17.3677,17.3677,104130.0
2015-07-24 12:20:00,21.08,21.1,21.06,21.08,101162.0,17.3677,17.3842,17.3512,17.3677,101162.0
2015-07-24 12:30:00,21.08,21.09,21.07,21.08,97416.0,17.3677,17.3759,17.3595,17.3677,97416.0
2015-07-24 12:40:00,21.08,21.09,21.07,21.09,110692.0,17.3677,17.3759,17.3595,17.3759,110692.0
2015-07-24 12:50:00,21.08,21.08,21.02,21.03,97378.0,17.3677,17.3677,17.3183,17.3265,97378.0
2015-07-24 13:00:00,21.03,21.05,20.99,20.99,102936.0,17.3265,17.343,17.2936,17.2936,102936.0
2015-07-24 13:10:00,20.99,21.0,20.96,21.0,79518.0,17.2936,17.3018,17.2688,17.3018,79518.0
2015-07-24 13:20:00,21.0,21.0,20.96,20.99,82392.0,17.3018,17.3018,17.2688,17.2936,82392.0
2015-07-24 13:30:00,20.98,20.99,20.95,20.96,67946.0,17.2853,17.2936,17.2606,17.2688,67946.0
2015-07-24 13:40:00,20.95,20.99,20.91,20.96,80382.0,17.2606,17.2936,17.2276,17.2688,80382.0
2015-07-24 13:50:00,20.96,21.01,20.96,21.0,93932.0,17.2688,17.31,17.2688,17.3018,93932.0
2015-07-24 14:00:00,21.0,21.0,20.96,20.99,70284.0,17.3018,17.3018,17.2688,17.2936,70284.0
2015-07-24 14:10:00,20.98,21.0,20.9,20.93,107948.0,17.2853,17.3018,17.2194,17.2441,107948.0
2015-07-24 14:20:00,20.93,21.0,20.92,20.98,100236.0,17.2441,17.3018,17.2359,17.2853,100236.0
2015-07-24 14:30:00,20.98,21.0,20.97,20.99,77002.0,17.2853,17.3018,17.2771,17.2936,77002.0
2015-07-24 14:40:00,20.99,21.02,20.97,21.01,99094.0,17.2936,17.3183,17.2771,17.31,99094.0
2015-07-24 14:50:00,21.0,21.01,20.97,20.99,61806.0,17.3018,17.31,17.2771,17.2936,61806.0
2015-07-24 15:00:00,20.99,21.06,20.46,20.99,683264.0,17.2936,17.3512,16.8569,17.2936,683264.0
2015-07-24 15:10:00,20.99,21.08,20.99,21.04,334104.0,17.2936,17.3677,17.2936,17.3348,334104.0
2015-07-24 15:20:00,21.04,21.06,20.99,20.99,128228.0,17.3348,17.3512,17.2936,17.2936,128228.0
2015-07-24 15:30:00,21.0,21.05,20.97,20.97,261576.0,17.3018,17.343,17.2771,17.2771,261576.0
2015-07-24 15:40:00,20.97,21.04,20.96,21.03,380306.0,17.2771,17.3348,17.2688,17.3265,380306.0
2015-07-24 15:50:00,21.03,21.04,20.93,20.93,918864.0,17.3265,17.3348,17.2441,17.2441,918864.0
2015-07-27 09:30:00,20.82,20.93,20.58,20.64,196314.0,17.1535,17.2441,16.9558,17.0052,196314.0
2015-07-27 09:40:00,20.64,20.86,20.6,20.86,195806.0,17.0052,17.1864,16.9722,17.1864,195806.0
2015-07-27 09:50:00,20.86,20.95,20.85,20.88,96586.0,17.1864,17.2606,17.1782,17.2029,96586.0
2015-07-27 10:00:00,20.89,20.89,20.83,20.84,56192.0,17.2112,17.2112,17.1617,17.17,56192.0
2015-07-27 10:10:00,20.85,20.91,20.83,20.9,45220.0,17.1782,17.2276,17.1617,17.2194,45220.0
2015-07-27 10:20:00,20.89,20.91,20.84,20.88,38706.0,17.2112,17.2276,17.17,17.2029,38706.0
2015-07-27 10:30:00,20.87,20.93,20.86,20.89,67732.0,17.1947,17.2441,17.1864,17.2112,67732.0
2015-07-27 10:40:00,20.91,20.93,20.83,20.84,46196.0,17.2276,17.2441,17.1617,17.17,46196.0
2015-07-27 10:50:00,20.85,20.85,20.75,20.79,132478.0,17.1782,17.1782,17.0958,17.1288,132478.0
2015-07-27 11:00:00,20.79,20.88,20.78,20.86,90116.0,17.1288,17.2029,17.1205,17.1864,90116.0
2015-07-27 11:10:00,20.86,20.87,20.8,20.83,35926.0,17.1864,17.1947,17.137,17.1617,35926.0
2015-07-27 11:20:00,20.84,20.88,20.82,20.85,30250.0,17.17,17.2029,17.1535,17.1782,30250.0
2015-07-27 11:30:00,20.84,20.86,20.82,20.85,50052.0,17.17,17.1864,17.1535,17.1782,50052.0
2015-07-27 11:40:00,20.85,20.87,20.81,20.86,88540.0,17.1782,17.1947,17.1453,17.1864,88540.0
2015-07-27 11:50:00,20.86,20.88,20.85,20.86,47950.0,17.1864,17.2029,17.1782,17.1864,47950.0
2015-07-27 12:00:00,20.85,20.87,20.85,20.86,81352.0,17.1782,17.1947,17.1782,17.1864,81352.0
2015-07-27 12:10:00,20.87,20.88,20.85,20.86,60268.0,17.1947,17.2029,17.1782,17.1864,60268.0
2015-07-27 12:20:00,20.86,20.89,20.85,20.87,35896.0,17.1864,17.2112,17.1782,17.1947,35896.0
2015-07-27 12:30:00,20.86,20.88,20.85,20.85,31270.0,17.1864,17.2029,17.1782,17.1782,31270.0
2015-07-27 12:40:00,20.85,20.87,20.83,20.83,36798.0,17.1782,17.1947,17.1617,17.1617,36798.0
2015-07-27 12:50:00,20.83,20.87,20.82,20.87,69290.0,17.1617,17.1947,17.1535,17.1947,69290.0
2015-07-27 13:00:00,20.87,20.87,20.82,20.85,32864.0,17.1947,17.1947,17.1535,17.1782,32864.0
2015-07-27 13:10:00,20.84,20.85,20.84,20.84,32686.0,17.17,17.1782,17.17,17.17,32686.0
2015-07-27 13:20:00,20.84,20.85,20.82,20.83,37596.0,17.17,17.1782,17.1535,17.1617,37596.0
2015-07-27 13:30:00,20.83,20.88,20.83,20.85,119240.0,17.1617,17.2029,17.1617,17.1782,119240.0
2015-07-27 13:40:00,20.85,20.89,20.83,20.88,100182.0,17.1782,17.2112,17.1617,17.2029,100182.0
2015-07-27 13:50:00,20.88,20.92,20.88,20.9,33554.0,17.2029,17.2359,17.2029,17.2194,33554.0
2015-07-27 14:00:00,20.9,20.93,20.89,20.91,82166.0,17.2194,17.2441,17.2112,17.2276,82166.0
2015-07-27 14:10:00,20.91,20.96,20.9,20.95,61558.0,17.2276,17.2688,17.2194,17.2606,61558.0
2015-07-27 14:20:00,20.94,20.96,20.9,20.92,35962.0,17.2524,17.2688,17.2194,17.2359,35962.0
2015-07-27 14:30:00,20.92,20.96,20.92,20.95,96144.0,17.2359,17.2688,17.2359,17.2606,96144.0
2015-07-27 14:40:00,20.95,20.99,20.95,20.98,127626.0,17.2606,17.2936,17.2606,17.2853,127626.0
2015-07-27 14:50:00,20.99,21.01,20.97,20.99,157658.0,17.2936,17.31,17.2771,17.2936,157658.0
2015-07-27 15:00:00,20.98,20.99,20.93,20.96,83976.0,17.2853,17.2936,17.2441,17.2688,83976.0
2015-07-27 15:10:00,20.96,20.96,20.93,20.93,142542.0,17.2688,17.2688,17.2441,17.2441,142542.0
2015-07-27 15:20:00,20.93,20.95,20.92,20.93,151430.0,17.2441,17.2606,17.2359,17.2441,151430.0
2015-07-27 15:30:00,20.93,20.96,20.91,20.95,253752.0,17.2441,17.2688,17.2276,17.2606,253752.0
2015-07-27 15:40:00,20.94,20.96,20.91,20.91,138640.0,17.2524,17.2688,17.2276,17.2276,138640.0
2015-07-27 15:50:00,20.92,20.92,20.86,20.9,1086498.0,17.2359,17.2359,17.1864,17.2194,1086498.0
2015-07-28 09:30:00,20.63,21.05,20.57,20.96,77910.0,16.997,17.343,16.9475,17.2688,77910.0
2015-07-28 09:40:00,20.94,20.94,20.86,20.86,39234.0,17.2524,17.2524,17.1864,17.1864,39234.0
2015-07-28 09:50:00,20.85,20.89,20.81,20.89,32552.0,17.1782,17.2112,17.1453,17.2112,32552.0
2015-07-28 10:00:00,20.88,20.95,20.86,20.89,33592.0,17.2029,17.2606,17.1864,17.2112,33592.0
2015-07-28 10:10:00,20.89,20.89,20.81,20.81,39944.0,17.2112,17.2112,17.1453,17.1453,39944.0
2015-07-28 10:20:00,20.79,20.83,20.76,20.78,32722.0,17.1288,17.1617,17.1041,17.1205,32722.0
2015-07-28 10:30:00,20.79,20.84,20.78,20.82,41458.0,17.1288,17.17,17.1205,17.1535,41458.0
2015-07-28 10:40:00,20.83,20.91,20.83,20.9,78158.0,17.1617,17.2276,17.1617,17.2194,78158.0
2015-07-28 10:50:00,20.9,21.0,20.9,20.99,21762.0,17.2194,17.3018,17.2194,17.2936,21762.0
2015-07-28 11:00:00,21.0,21.13,21.0,21.1,198248.0,17.3018,17.4089,17.3018,17.3842,198248.0
2015-07-28 11:10:00,21.1,21.13,21.05,21.09,44752.0,17.3842,17.4089,17.343,17.3759,44752.0
2015-07-28 11:20:00,21.08,21.11,21.07,21.11,102240.0,17.3677,17.3924,17.3595,17.3924,102240.0
2015-07-28 11:30:00,21.11,21.18,21.11,21.15,106076.0,17.3924,17.4501,17.3924,17.4254,106076.0
2015-07-28 11:40:00,21.15,21.21,21.15,21.19,333724.0,17.4254,17.4748,17.4254,17.4583,333724.0
2015-07-28 11:50:00,21.19,21.25,21.17,21.19,148440.0,17.4583,17.5078,17.4419,17.4583,148440.0
2015-07-28 12:00:00,21.18,21.2,21.17,21.18,99872.0,17.4501,17.4666,17.4419,17.4501,99872.0
2015-07-28 12:10:00,21.18,21.21,21.17,21.21,204960.0,17.4501,17.4748,17.4419,17.4748,204960.0
2015-07-28 12:20:00,21.21,21.29,21.21,21.28,149112.0,17.4748,17.5407,17.4748,17.5325,149112.0
2015-07-28 12:30:00,21.28,21.3,21.26,21.3,64202.0,17.5325,17.549,17.516,17.549,64202.0
2015-07-28 12:40:00,21.29,21.38,21.29,21.34,201480.0,17.5407,17.6149,17.5407,17.5819,201480.0
2015-07-28 12:50:00,21.34,21.35,21.32,21.34,37218.0,17.5819,17.5902,17.5654,17.5819,37218.0
2015-07-28 13:00:00,21.34,21.4,21.33,21.38,36798.0,17.5819,17.6314,17.5737,17.6149,36798.0
2015-07-28 13:10:00,21.38,21.42,21.38,21.4,63500.0,17.6149,17.6478,17.6149,17.6314,63500.0
2015-07-28 13:20:00,21.4,21.42,21.39,21.4,49634.0,17.6314,17.6478,17.6231,17.6314,49634.0
2015-07-28 13:30:00,21.4,21.4,21.33,21.34,38870.0,17.6314,17.6314,17.5737,17.5819,38870.0
2015-07-28 13:40:00,21.35,21.35,21.32,21.35,47944.0,17.5902,17.5902,17.5654,17.5902,47944.0
2015-07-28 13:50:00,21.35,21.37,21.34,21.36,30790.0,17.5902,17.6066,17.5819,17.5984,30790.0
2015-07-28 14:00:00,21.36,21.43,21.35,21.43,68124.0,17.5984,17.6561,17.5902,17.6561,68124.0
2015-07-28 14:10:00,21.43,21.44,21.4,21.43,73176.0,17.6561,17.6643,17.6314,17.6561,73176.0
2015-07-28 14:20:00,21.43,21.43,21.39,21.41,38282.0,17.6561,17.6561,17.6231,17.6396,38282.0
2015-07-28 14:30:00,21.4,21.41,21.35,21.35,44232.0,17.6314,17.6396,17.5902,17.5902,44232.0
2015-07-28 14:40:00,21.35,21.38,21.35,21.38,57920.0,17.5902,17.6149,17.5902,17.6149,57920.0
2015-07-28 14:50:00,21.37,21.43,21.36,21.42,73190.0,17.6066,17.6561,17.5984,17.6478,73190.0
2015-07-28 15:00:00,21.42,21.43,21.36,21.39,74474.0,17.6478,17.6561,17.5984,17.6231,74474.0
2015-07-28 15:10:00,21.39,21.4,21.36,21.4,98226.0,17.6231,17.6314,17.5984,17.6314,98226.0
2015-07-28 15:20:00,21.4,21.4,21.35,21.35,96536.0,17.6314,17.6314,17.5902,17.5902,96536.0
2015-07-28 15:30:00,21.36,21.36,21.33,21.33,182736.0,17.5984,17.5984,17.5737,17.5737,182736.0
2015-07-28 15:40:00,21.33,21.35,21.3,21.3,245532.0,17.5737,17.5902,17.549,17.549,245532.0
2015-07-28 15:50:00,21.31,21.34,21.27,21.34,789502.0,17.5572,17.5819,17.5242,17.5819,789502.0
2015-07-29 09:30:00,21.3,21.46,21.25,21.44,135386.0,17.549,17.6808,17.5078,17.6643,135386.0
2015-07-29 09:40:00,21.44,21.44,21.27,21.28,93538.0,17.6643,17.6643,17.5242,17.5325,93538.0
2015-07-29 09:50:00,21.28,21.34,21.22,21.34,186178.0,17.5325,17.5819,17.4831,17.5819,186178.0
2015-07-29 10:00:00,21.34,21.34,21.28,21.32,95398.0,17.5819,17.5819,17.5325,17.5654,95398.0
2015-07-29 10:10:00,21.32,21.32,21.25,21.28,119858.0,17.5654,17.5654,17.5078,17.5325,119858.0
2015-07-29 10:20:00,21.28,21.33,21.24,21.25,103394.0,17.5325,17.5737,17.4995,17.5078,103394.0
2015-07-29 10:30:00,21.25,21.39,21.25,21.37,116336.0,17.5078,17.6231,17.5078,17.6066,116336.0
2015-07-29 10:40:00,21.37,21.44,21.36,21.43,163556.0,17.6066,17.6643,17.5984,17.6561,163556.0
2015-07-29 10:50:00,21.43,21.44,21.38,21.41,59874.0,17.6561,17.6643,17.6149,17.6396,59874.0
2015-07-29 11:00:00,21.4,21.4,21.33,21.33,82610.0,17.6314,17.6314,17.5737,17.5737,82610.0
2015-07-29 11:10:00,21.34,21.46,21.34,21.43,54030.0,17.5819,17.6808,17.5819,17.6561,54030.0
2015-07-29 11:20:00,21.44,21.48,21.43,21.43,73430.0,17.6643,17.6973,17.6561,17.6561,73430.0
2015-07-29 11:30:00,21.43,21.46,21.43,21.45,86998.0,17.6561,17.6808,17.6561,17.6725,86998.0
2015-07-29 11:40:00,21.46,21.49,21.45,21.46,213930.0,17.6808,17.7055,17.6725,17.6808,213930.0
2015-07-29 11:50:00,21.46,21.48,21.43,21.45,47356.0,17.6808,17.6973,17.6561,17.6725,47356.0
2015-07-29 12:00:00,21.45,21.45,21.41,21.42,34736.0,17.6725,17.6725,17.6396,17.6478,34736.0
2015-07-29 12:10:00,21.41,21.43,21.4,21.43,58052.0,17.6396,17.6561,17.6314,17.6561,58052.0
2015-07-29 12:20:00,21.43,21.43,21.39,21.41,64614.0,17.6561,17.6561,17.6231,17.6396,64614.0
2015-07-29 12:30:00,21.41,21.43,21.4,21.43,34188.0,17.6396,17.6561,17.6314,17.6561,34188.0
2015-07-29 12:40:00,21.43,21.45,21.38,21.44,43356.0,17.6561,17.6725,17.6149,17.6643,43356.0
2015-07-29 12:50:00,21.44,21.45,21.42,21.44,44194.0,17.6643,17.6725,17.6478,17.6643,44194.0
2015-07-29 13:00:00,21.43,21.46,21.41,21.42,34400.0,17.6561,17.6808,17.6396,17.6478,34400.0
2015-07-29 13:10:00,21.42,21.43,21.38,21.4,29598.0,17.6478,17.6561,17.6149,17.6314,29598.0
2015-07-29 13:20:00,21.42,21.43,21.41,21.43,53060.0,17.6478,17.6561,17.6396,17.6561,53060.0
2015-07-29 13:30:00,21.43,21.47,21.41,21.42,134188.0,17.6561,17.689,17.6396,17.6478,134188.0
2015-07-29 13:40:00,21.43,21.45,21.4,21.43,45278.0,17.6561,17.6725,17.6314,17.6561,45278.0
2015-07-29 13:50:00,21.44,21.45,21.4,21.4,177220.0,17.6643,17.6725,17.6314,17.6314,177220.0
2015-07-29 14:00:00,21.38,21.49,21.29,21.39,162678.0,17.6149,17.7055,17.5407,17.6231,162678.0
2015-07-29 14:10:00,21.39,21.48,21.39,21.45,139450.0,17.6231,17.6973,17.6231,17.6725,139450.0
2015-07-29 14:20:00,21.45,21.47,21.4,21.43,31658.0,17.6725,17.689,17.6314,17.6561,31658.0
2015-07-29 14:30:00,21.43,21.46,21.42,21.43,37276.0,17.6561,17.6808,17.6478,17.6561,37276.0
2015-07-29 14:40:00,21.44,21.48,21.42,21.46,87996.0,17.6643,17.6973,17.6478,17.6808,87996.0
2015-07-29 14:50:00,21.47,21.5,21.44,21.5,189016.0,17.689,17.7137,17.6643,17.7137,189016.0
2015-07-29 15:00:00,21.49,21.5,21.45,21.45,65080.0,17.7055,17.7137,17.6725,17.6725,65080.0
2015-07-29 15:10:00,21.46,21.46,21.43,21.43,97554.0,17.6808,17.6808,17.6561,17.6561,97554.0
2015-07-29 15:20:00,21.44,21.45,21.42,21.43,146240.0,17.6643,17.6725,17.6478,17.6561,146240.0
2015-07-29 15:30:00,21.43,21.43,21.38,21.42,86542.0,17.6561,17.6561,17.6149,17.6478,86542.0
2015-07-29 15:40:00,21.42,21.45,21.4,21.4,191820.0,17.6478,17.6725,17.6314,17.6314,191820.0
2015-07-29 15:50:00,21.41,21.42,21.35,21.4,537306.0,17.6396,17.6478,17.5902,17.6314,537306.0
2015-07-30 09:30:00,21.36,21.5,21.28,21.49,239200.0,17.5984,17.7137,17.5325,17.7055,239200.0
2015-07-30 09:40:00,21.5,21.54,21.46,21.46,382784.0,17.7137,17.7467,17.6808,17.6808,382784.0
2015-07-30 09:50:00,21.46,21.47,21.39,21.47,101640.0,17.6808,17.689,17.6231,17.689,101640.0
2015-07-30 10:00:00,21.47,21.5,21.44,21.5,260308.0,17.689,17.7137,17.6643,17.7137,260308.0
2015-07-30 10:10:00,21.5,21.54,21.49,21.54,122436.0,17.7137,17.7467,17.7055,17.7467,122436.0
2015-07-30 10:20:00,21.54,21.55,21.5,21.54,107722.0,17.7467,17.7549,17.7137,17.7467,107722.0
2015-07-30 10:30:00,21.54,21.55,21.43,21.44,137898.0,17.7467,17.7549,17.6561,17.6643,137898.0
2015-07-30 10:40:00,21.43,21.48,21.43,21.46,138984.0,17.6561,17.6973,17.6561,17.6808,138984.0
2015-07-30 10:50:00,21.45,21.46,21.4,21.41,48122.0,17.6725,17.6808,17.6314,17.6396,48122.0
2015-07-30 11:00:00,21.41,21.44,21.38,21.39,77174.0,17.6396,17.6643,17.6149,17.6231,77174.0
2015-07-30 11:10:00,21.4,21.46,21.4,21.43,217732.0,17.6314,17.6808,17.6314,17.6561,217732.0
2015-07-30 11:20:00,21.43,21.5,21.43,21.49,114580.0,17.6561,17.7137,17.6561,17.7055,114580.0
2015-07-30 11:30:00,21.49,21.5,21.43,21.45,80982.0,17.7055,17.7137,17.6561,17.6725,80982.0
2015-07-30 11:40:00,21.45,21.5,21.41,21.48,209102.0,17.6725,17.7137,17.6396,17.6973,209102.0
2015-07-30 11:50:00,21.48,21.49,21.42,21.43,59518.0,17.6973,17.7055,17.6478,17.6561,59518.0
2015-07-30 12:00:00,21.43,21.45,21.43,21.45,30616.0,17.6561,17.6725,17.6561,17.6725,30616.0
2015-07-30 12:10:00,21.45,21.49,21.43,21.48,86160.0,17.6725,17.7055,17.6561,17.6973,86160.0
2015-07-30 12:20:00,21.48,21.49,21.46,21.48,74468.0,17.6973,17.7055,17.6808,17.6973,74468.0
2015-07-30 12:30:00,21.48,21.49,21.46,21.47,124924.0,17.6973,17.7055,17.6808,17.689,124924.0
2015-07-30 12:40:00,21.47,21.48,21.46,21.47,51042.0,17.689,17.6973,17.6808,17.689,51042.0
2015-07-30 12:50:00,21.46,21.53,21.46,21.53,307098.0,17.6808,17.7385,17.6808,17.7385,307098.0
2015-07-30 13:00:00,21.53,21.53,21.47,21.47,108848.0,17.7385,17.7385,17.689,17.689,108848.0
2015-07-30 13:10:00,21.47,21.5,21.45,21.48,69028.0,17.689,17.7137,17.6725,17.6973,69028.0
2015-07-30 13:20:00,21.48,21.5,21.46,21.5,79662.0,17.6973,17.7137,17.6808,17.7137,79662.0
2015-07-30 13:30:00,21.5,21.5,21.46,21.47,119638.0,17.7137,17.7137,17.6808,17.689,119638.0
2015-07-30 13:40:00,21.47,21.48,21.43,21.45,70504.0,17.689,17.6973,17.6561,17.6725,70504.0
2015-07-30 13:50:00,21.46,21.5,21.46,21.5,104304.0,17.6808,17.7137,17.6808,17.7137,104304.0
2015-07-30 14:00:00,21.49,21.5,21.49,21.49,144802.0,17.7055,17.7137,17.7055,17.7055,144802.0
2015-07-30 14:10:00,21.49,21.51,21.49,21.49,81272.0,17.7055,17.722,17.7055,17.7055,81272.0
2015-07-30 14:20:00,21.5,21.5,21.48,21.5,143380.0,17.7137,17.7137,17.6973,17.7137,143380.0
2015-07-30 14:30:00,21.51,21.53,21.5,21.52,126852.0,17.722,17.7385,17.7137,17.7302,126852.0
2015-07-30 14:40:00,21.53,21.53,21.49,21.5,174234.0,17.7385,17.7385,17.7055,17.7137,174234.0
2015-07-30 14:50:00,21.5,21.52,21.5,21.5,123466.0,17.7137,17.7302,17.7137,17.7137,123466.0
2015-07-30 15:00:00,21.51,21.52,21.5,21.52,96088.0,17.722,17.7302,17.7137,17.7302,96088.0
2015-07-30 15:10:00,21.52,21.53,21.51,21.52,138904.0,17.7302,17.7385,17.722,17.7302,138904.0
2015-07-30 15:20:00,21.52,21.54,21.52,21.54,229200.0,17.7302,17.7467,17.7302,17.7467,229200.0
2015-07-30 15:30:00,21.54,21.54,21.48,21.49,121824.0,17.7467,17.7467,17.6973,17.7055,121824.0
2015-07-30 15:40:00,21.49,21.5,21.46,21.47,153702.0,17.7055,17.7137,17.6808,17.689,153702.0
2015-07-30 15:50:00,21.46,21.48,21.42,21.46,995672.0,17.6808,17.6973,17.6478,17.6808,995672.0
2015-07-31 09:30:00,21.48,21.48,21.35,21.43,84840.0,17.6973,17.6973,17.5902,17.6561,84840.0
2015-07-31 09:40:00,21.45,21.49,21.42,21.43,69134.0,17.6725,17.7055,17.6478,17.6561,69134.0
2015-07-31 09:50:00,21.43,21.46,21.37,21.38,62124.0,17.6561,17.6808,17.6066,17.6149,62124.0
2015-07-31 10:00:00,21.39,21.43,21.36,21.43,44630.0,17.6231,17.6561,17.5984,17.6561,44630.0
2015-07-31 10:10:00,21.43,21.45,21.4,21.43,46716.0,17.6561,17.6725,17.6314,17.6561,46716.0
2015-07-31 10:20:00,21.43,21.49,21.42,21.45,63958.0,17.6561,17.7055,17.6478,17.6725,63958.0
2015-07-31 10:30:00,21.46,21.49,21.43,21.46,94586.0,17.6808,17.7055,17.6561,17.6808,94586.0
2015-07-31 10:40:00,21.45,21.45,21.4,21.42,71612.0,17.6725,17.6725,17.6314,17.6478,71612.0
2015-07-31 10:50:00,21.42,21.45,21.41,21.42,28870.0,17.6478,17.6725,17.6396,17.6478,28870.0
2015-07-31 11:00:00,21.42,21.42,21.39,21.41,40234.0,17.6478,17.6478,17.6231,17.6396,40234.0
2015-07-31 11:10:00,21.42,21.42,21.38,21.39,41786.0,17.6478,17.6478,17.6149,17.6231,41786.0
2015-07-31 11:20:00,21.39,21.43,21.38,21.43,89440.0,17.6231,17.6561,17.6149,17.6561,89440.0
2015-07-31 11:30:00,21.43,21.46,21.42,21.45,65684.0,17.6561,17.6808,17.6478,17.6725,65684.0
2015-07-31 11:40:00,21.45,21.45,21.41,21.44,31002.0,17.6725,17.6725,17.6396,17.6643,31002.0
2015-07-31 11:50:00,21.44,21.46,21.4,21.43,57610.0,17.6643,17.6808,17.6314,17.6561,57610.0
2015-07-31 12:00:00,21.43,21.48,21.42,21.45,76032.0,17.6561,17.6973,17.6478,17.6725,76032.0
2015-07-31 12:10:00,21.45,21.45,21.41,21.41,45402.0,17.6725,17.6725,17.6396,17.6396,45402.0
2015-07-31 12:20:00,21.42,21.46,21.42,21.43,50804.0,17.6478,17.6808,17.6478,17.6561,50804.0
2015-07-31 12:30:00,21.43,21.44,21.42,21.42,23270.0,17.6561,17.6643,17.6478,17.6478,23270.0
2015-07-31 12:40:00,21.42,21.46,21.42,21.45,23788.0,17.6478,17.6808,17.6478,17.6725,23788.0
2015-07-31 12:50:00,21.45,21.46,21.44,21.45,17298.0,17.6725,17.6808,17.6643,17.6725,17298.0
2015-07-31 13:00:00,21.44,21.46,21.43,21.43,29822.0,17.6643,17.6808,17.6561,17.6561,29822.0
2015-07-31 13:10:00,21.43,21.45,21.41,21.43,22486.0,17.6561,17.6725,17.6396,17.6561,22486.0
2015-07-31 13:20:00,21.43,21.43,21.4,21.4,55926.0,17.6561,17.6561,17.6314,17.6314,55926.0
2015-07-31 13:30:00,21.41,21.43,21.4,21.4,57292.0,17.6396,17.6561,17.6314,17.6314,57292.0
2015-07-31 13:40:00,21.41,21.41,21.38,21.39,120848.0,17.6396,17.6396,17.6149,17.6231,120848.0
2015-07-31 13:50:00,21.39,21.41,21.38,21.4,53272.0,17.6231,17.6396,17.6149,17.6314,53272.0
2015-07-31 14:00:00,21.41,21.43,21.41,21.43,32826.0,17.6396,17.6561,17.6396,17.6561,32826.0
2015-07-31 14:10:00,21.43,21.43,21.41,21.42,53426.0,17.6561,17.6561,17.6396,17.6478,53426.0
2015-07-31 14:20:00,21.42,21.43,21.4,21.4,116146.0,17.6478,17.6561,17.6314,17.6314,116146.0
2015-07-31 14:30:00,21.4,21.43,21.39,21.42,87808.0,17.6314,17.6561,17.6231,17.6478,87808.0
2015-07-31 14:40:00,21.43,21.43,21.4,21.42,85984.0,17.6561,17.6561,17.6314,17.6478,85984.0
2015-07-31 14:50:00,21.42,21.44,21.41,21.43,31804.0,17.6478,17.6643,17.6396,17.6561,31804.0
2015-07-31 15:00:00,21.43,21.44,21.41,21.42,100942.0,17.6561,17.6643,17.6396,17.6478,100942.0
2015-07-31 15:10:00,21.42,21.43,21.41,21.42,106774.0,17.6478,17.6561,17.6396,17.6478,106774.0
2015-07-31 15:20:00,21.42,21.42,21.38,21.38,85558.0,17.6478,17.6478,17.6149,17.6149,85558.0
2015-07-31 15:30:00,21.39,21.42,21.39,21.4,148086.0,17.6231,17.6478,17.6231,17.6314,148086.0
2015-07-31 15:40:00,21.4,21.42,21.39,21.42,177784.0,17.6314,17.6478,17.6231,17.6478,177784.0
2015-07-31 15:50:00,21.42,21.44,21.4,21.43,475866.0,17.6478,17.6643,17.6314,17.6561,475866.0
2015-08-03 09:30:00,21.1,21.4,21.0,21.4,226870.0,17.3842,17.6314,17.3018,17.6314,226870.0
2015-08-03 09:40:00,21.4,21.42,21.2,21.25,198196.0,17.6314,17.6478,17.4666,17.5078,198196.0
2015-08-03 09:50:00,21.24,21.37,21.24,21.31,65136.0,17.4995,17.6066,17.4995,17.5572,65136.0
2015-08-03 10:00:00,21.32,21.34,21.26,21.27,58894.0,17.5654,17.5819,17.516,17.5242,58894.0
2015-08-03 10:10:00,21.28,21.38,21.27,21.34,53542.0,17.5325,17.6149,17.5242,17.5819,53542.0
2015-08-03 10:20:00,21.35,21.37,21.31,21.36,45906.0,17.5902,17.6066,17.5572,17.5984,45906.0
2015-08-03 10:30:00,21.35,21.37,21.32,21.36,68516.0,17.5902,17.6066,17.5654,17.5984,68516.0
2015-08-03 10:40:00,21.35,21.39,21.33,21.39,49400.0,17.5902,17.6231,17.5737,17.6231,49400.0
2015-08-03 10:50:00,21.4,21.42,21.37,21.4,48878.0,17.6314,17.6478,17.6066,17.6314,48878.0
2015-08-03 11:00:00,21.41,21.42,21.36,21.37,56014.0,17.6396,17.6478,17.5984,17.6066,56014.0
2015-08-03 11:10:00,21.36,21.39,21.34,21.34,36346.0,17.5984,17.6231,17.5819,17.5819,36346.0
2015-08-03 11:20:00,21.35,21.36,21.33,21.35,134710.0,17.5902,17.5984,17.5737,17.5902,134710.0
2015-08-03 11:30:00,21.34,21.37,21.34,21.36,49188.0,17.5819,17.6066,17.5819,17.5984,49188.0
2015-08-03 11:40:00,21.36,21.39,21.32,21.34,58004.0,17.5984,17.6231,17.5654,17.5819,58004.0
2015-08-03 11:50:00,21.34,21.36,21.33,21.35,39476.0,17.5819,17.5984,17.5737,17.5902,39476.0
2015-08-03 12:00:00,21.35,21.36,21.32,21.32,47996.0,17.5902,17.5984,17.5654,17.5654,47996.0
2015-08-03 12:10:00,21.33,21.36,21.32,21.34,61434.0,17.5737,17.5984,17.5654,17.5819,61434.0
2015-08-03 12:20:00,21.34,21.36,21.34,21.35,95362.0,17.5819,17.5984,17.5819,17.5902,95362.0
2015-08-03 12:30:00,21.34,21.35,21.26,21.27,60832.0,17.5819,17.5902,17.516,17.5242,60832.0
2015-08-03 12:40:00,21.27,21.29,21.25,21.26,51426.0,17.5242,17.5407,17.5078,17.516,51426.0
2015-08-03 12:50:00,21.25,21.27,21.25,21.25,47566.0,17.5078,17.5242,17.5078,17.5078,47566.0
2015-08-03 13:00:00,21.25,21.28,21.18,21.18,74962.0,17.5078,17.5325,17.4501,17.4501,74962.0
2015-08-03 13:10:00,21.18,21.26,21.18,21.25,114082.0,17.4501,17.516,17.4501,17.5078,114082.0
2015-08-03 13:20:00,21.25,21.3,21.25,21.3,61302.0,17.5078,17.549,17.5078,17.549,61302.0
2015-08-03 13:30:00,21.3,21.31,21.24,21.24,75060.0,17.549,17.5572,17.4995,17.4995,75060.0
2015-08-03 13:40:00,21.24,21.34,21.24,21.34,99344.0,17.4995,17.5819,17.4995,17.5819,99344.0
2015-08-03 13:50:00,21.34,21.35,21.32,21.32,48534.0,17.5819,17.5902,17.5654,17.5654,48534.0
2015-08-03 14:00:00,21.32,21.37,21.31,21.34,145996.0,17.5654,17.6066,17.5572,17.5819,145996.0
2015-08-03 14:10:00,21.34,21.35,21.32,21.34,70704.0,17.5819,17.5902,17.5654,17.5819,70704.0
2015-08-03 14:20:00,21.34,21.4,21.33,21.4,80074.0,17.5819,17.6314,17.5737,17.6314,80074.0
2015-08-03 14:30:00,21.4,21.42,21.39,21.42,187232.0,17.6314,17.6478,17.6231,17.6478,187232.0
2015-08-03 14:40:00,21.41,21.42,21.38,21.4,56978.0,17.6396,17.6478,17.6149,17.6314,56978.0
2015-08-03 14:50:00,21.4,21.41,21.38,21.39,61266.0,17.6314,17.6396,17.6149,17.6231,61266.0
2015-08-03 15:00:00,21.39,21.41,21.36,21.39,87014.0,17.6231,17.6396,17.5984,17.6231,87014.0
2015-08-03 15:10:00,21.4,21.41,21.36,21.36,100348.0,17.6314,17.6396,17.5984,17.5984,100348.0
2015-08-03 15:20:00,21.36,21.38,21.34,21.34,126656.0,17.5984,17.6149,17.5819,17.5819,126656.0
2015-08-03 15:30:00,21.35,21.36,21.31,21.36,203002.0,17.5902,17.5984,17.5572,17.5984,203002.0
2015-08-03 15:40:00,21.36,21.41,21.36,21.37,211652.0,17.5984,17.6396,17.5984,17.6066,211652.0
2015-08-03 15:50:00,21.36,21.41,21.36,21.39,395878.0,17.5984,17.6396,17.5984,17.6231,395878.0
2015-08-04 09:30:00,21.05,21.33,21.03,21.15,712608.0,17.343,17.5737,17.3265,17.4254,712608.0
2015-08-04 09:40:00,21.15,21.2,20.8,21.06,919712.0,17.4254,17.4666,17.137,17.3512,919712.0
2015-08-04 09:50:00,21.07,21.08,20.82,20.91,442162.0,17.3595,17.3677,17.1535,17.2276,442162.0
2015-08-04 10:00:00,20.91,20.98,20.89,20.96,450696.0,17.2276,17.2853,17.2112,17.2688,450696.0
2015-08-04 10:10:00,20.96,21.02,20.89,21.0,305114.0,17.2688,17.3183,17.2112,17.3018,305114.0
2015-08-04 10:20:00,21.0,21.03,20.72,20.76,535574.0,17.3018,17.3265,17.0711,17.1041,535574.0
2015-08-04 10:30:00,20.76,20.92,20.75,20.8,408538.0,17.1041,17.2359,17.0958,17.137,408538.0
2015-08-04 10:40:00,20.8,20.94,20.8,20.9,277980.0,17.137,17.2524,17.137,17.2194,277980.0
2015-08-04 10:50:00,20.9,20.9,20.81,20.86,350442.0,17.2194,17.2194,17.1453,17.1864,350442.0
2015-08-04 11:00:00,20.86,20.98,20.85,20.95,263308.0,17.1864,17.2853,17.1782,17.2606,263308.0
2015-08-04 11:10:00,20.94,21.03,20.94,21.0,298388.0,17.2524,17.3265,17.2524,17.3018,298388.0
2015-08-04 11:20:00,20.99,20.99,20.9,20.99,130508.0,17.2936,17.2936,17.2194,17.2936,130508.0
2015-08-04 11:30:00,20.98,21.0,20.96,20.97,218034.0,17.2853,17.3018,17.2688,17.2771,218034.0
2015-08-04 11:40:00,20.97,21.02,20.97,21.02,155036.0,17.2771,17.3183,17.2771,17.3183,155036.0
2015-08-04 11:50:00,21.02,21.05,20.99,21.04,132278.0,17.3183,17.343,17.2936,17.3348,132278.0
2015-08-04 12:00:00,21.05,21.13,21.05,21.11,176764.0,17.343,17.4089,17.343,17.3924,176764.0
2015-08-04 12:10:00,21.11,21.11,21.0,21.0,222172.0,17.3924,17.3924,17.3018,17.3018,222172.0
2015-08-04 12:20:00,21.0,21.02,21.0,21.0,61236.0,17.3018,17.3183,17.3018,17.3018,61236.0
2015-08-04 12:30:00,21.0,21.1,21.0,21.07,297582.0,17.3018,17.3842,17.3018,17.3595,297582.0
2015-08-04 12:40:00,21.07,21.11,21.06,21.08,153048.0,17.3595,17.3924,17.3512,17.3677,153048.0
2015-08-04 12:50:00,21.07,21.1,21.06,21.07,74736.0,17.3595,17.3842,17.3512,17.3595,74736.0
2015-08-04 13:00:00,21.06,21.1,21.03,21.04,128524.0,17.3512,17.3842,17.3265,17.3348,128524.0
2015-08-04 13:10:00,21.04,21.1,21.03,21.07,124590.0,17.3348,17.3842,17.3265,17.3595,124590.0
2015-08-04 13:20:00,21.08,21.14,21.04,21.05,149622.0,17.3677,17.4171,17.3348,17.343,149622.0
2015-08-04 13:30:00,21.05,21.07,21.03,21.03,98034.0,17.343,17.3595,17.3265,17.3265,98034.0
2015-08-04 13:40:00,21.02,21.16,21.0,21.15,321948.0,17.3183,17.4336,17.3018,17.4254,321948.0
2015-08-04 13:50:00,21.15,21.16,21.04,21.08,240598.0,17.4254,17.4336,17.3348,17.3677,240598.0
2015-08-04 14:00:00,21.08,21.15,21.08,21.1,172826.0,17.3677,17.4254,17.3677,17.3842,172826.0
2015-08-04 14:10:00,21.1,21.11,21.01,21.05,424210.0,17.3842,17.3924,17.31,17.343,424210.0
2015-08-04 14:20:00,21.06,21.08,21.04,21.04,175880.0,17.3512,17.3677,17.3348,17.3348,175880.0
2015-08-04 14:30:00,21.04,21.07,21.03,21.05,163418.0,17.3348,17.3595,17.3265,17.343,163418.0
2015-08-04 14:40:00,21.06,21.13,21.05,21.1,156592.0,17.3512,17.4089,17.343,17.3842,156592.0
2015-08-04 14:50:00,21.11,21.15,21.1,21.13,172076.0,17.3924,17.4254,17.3842,17.4089,172076.0
2015-08-04 15:00:00,21.13,21.22,21.13,21.21,217636.0,17.4089,17.4831,17.4089,17.4748,217636.0
2015-08-04 15:10:00,21.21,21.25,21.18,21.25,205230.0,17.4748,17.5078,17.4501,17.5078,205230.0
2015-08-04 15:20:00,21.25,21.32,21.25,21.28,419768.0,17.5078,17.5654,17.5078,17.5325,419768.0
2015-08-04 15:30:00,21.29,21.39,21.28,21.32,406886.0,17.5407,17.6231,17.5325,17.5654,406886.0
2015-08-04 15:40:00,21.32,21.34,21.25,21.27,363880.0,17.5654,17.5819,17.5078,17.5242,363880.0
2015-08-04 15:50:00,21.27,21.4,21.27,21.4,1291258.0,17.5242,17.6314,17.5242,17.6314,1291258.0
2015-08-05 09:30:00,21.57,21.69,21.54,21.61,401728.0,17.7714,17.8703,17.7467,17.8044,401728.0
2015-08-05 09:40:00,21.61,21.67,21.55,21.65,210262.0,17.8044,17.8538,17.7549,17.8373,210262.0
2015-08-05 09:50:00,21.66,21.77,21.66,21.77,365832.0,17.8456,17.9362,17.8456,17.9362,365832.0
2015-08-05 10:00:00,21.77,21.79,21.7,21.78,150004.0,17.9362,17.9527,17.8785,17.9444,150004.0
2015-08-05 10:10:00,21.79,21.89,21.79,21.79,200540.0,17.9527,18.0351,17.9527,17.9527,200540.0
2015-08-05 10:20:00,21.79,21.8,21.75,21.79,95520.0,17.9527,17.9609,17.9197,17.9527,95520.0
2015-08-05 10:30:00,21.79,21.9,21.78,21.88,223088.0,17.9527,18.0433,17.9444,18.0268,223088.0
2015-08-05 10:40:00,21.88,21.9,21.87,21.88,184626.0,18.0268,18.0433,18.0186,18.0268,184626.0
2015-08-05 10:50:00,21.88,21.9,21.81,21.81,172422.0,18.0268,18.0433,17.9692,17.9692,172422.0
2015-08-05 11:00:00,21.81,21.83,21.79,21.82,169418.0,17.9692,17.9856,17.9527,17.9774,169418.0
2015-08-05 11:10:00,21.82,21.82,21.79,21.8,137002.0,17.9774,17.9774,17.9527,17.9609,137002.0
2015-08-05 11:20:00,21.8,21.85,21.8,21.83,105162.0,17.9609,18.0021,17.9609,17.9856,105162.0
2015-08-05 11:30:00,21.84,21.89,21.83,21.85,121010.0,17.9939,18.0351,17.9856,18.0021,121010.0
2015-08-05 11:40:00,21.84,21.86,21.8,21.8,90722.0,17.9939,18.0103,17.9609,17.9609,90722.0
2015-08-05 11:50:00,21.8,21.81,21.79,21.8,191854.0,17.9609,17.9692,17.9527,17.9609,191854.0
2015-08-05 12:00:00,21.8,21.82,21.76,21.79,124598.0,17.9609,17.9774,17.928,17.9527,124598.0
2015-08-05 12:10:00,21.79,21.81,21.79,21.8,112462.0,17.9527,17.9692,17.9527,17.9609,112462.0
2015-08-05 12:20:00,21.8,21.81,21.73,21.75,121104.0,17.9609,17.9692,17.9032,17.9197,121104.0
2015-08-05 12:30:00,21.75,21.79,21.74,21.77,133354.0,17.9197,17.9527,17.9115,17.9362,133354.0
2015-08-05 12:40:00,21.77,21.81,21.75,21.8,84716.0,17.9362,17.9692,17.9197,17.9609,84716.0
2015-08-05 12:50:00,21.81,21.84,21.79,21.84,84092.0,17.9692,17.9939,17.9527,17.9939,84092.0
2015-08-05 13:00:00,21.84,21.85,21.8,21.83,94682.0,17.9939,18.0021,17.9609,17.9856,94682.0
2015-08-05 13:10:00,21.83,21.84,21.8,21.82,90994.0,17.9856,17.9939,17.9609,17.9774,90994.0
2015-08-05 13:20:00,21.82,21.87,21.81,21.87,242926.0,17.9774,18.0186,17.9692,18.0186,242926.0
2015-08-05 13:30:00,21.87,21.93,21.84,21.92,190462.0,18.0186,18.068,17.9939,18.0598,190462.0
2015-08-05 13:40:00,21.91,22.02,21.9,22.0,194140.0,18.0515,18.1422,18.0433,18.1257,194140.0
2015-08-05 13:50:00,22.0,22.0,21.93,21.93,219086.0,18.1257,18.1257,18.068,18.068,219086.0
2015-08-05 14:00:00,21.93,22.0,21.93,22.0,187962.0,18.068,18.1257,18.068,18.1257,187962.0
2015-08-05 14:10:00,22.0,22.0,21.97,22.0,96404.0,18.1257,18.1257,18.101,18.1257,96404.0
2015-08-05 14:20:00,22.0,22.04,21.99,22.04,111556.0,18.1257,18.1586,18.1175,18.1586,111556.0
2015-08-05 14:30:00,22.03,22.08,22.02,22.06,186458.0,18.1504,18.1916,18.1422,18.1751,186458.0
2015-08-05 14:40:00,22.06,22.09,22.04,22.07,218922.0,18.1751,18.1998,18.1586,18.1834,218922.0
2015-08-05 14:50:00,22.07,22.07,21.97,21.98,163186.0,18.1834,18.1834,18.101,18.1092,163186.0
2015-08-05 15:00:00,21.98,22.0,21.96,22.0,159804.0,18.1092,18.1257,18.0927,18.1257,159804.0
2015-08-05 15:10:00,22.01,22.05,22.0,22.0,198520.0,18.1339,18.1669,18.1257,18.1257,198520.0
2015-08-05 15:20:00,22.0,22.05,21.99,22.02,196592.0,18.1257,18.1669,18.1175,18.1422,196592.0
2015-08-05 15:30:00,22.03,22.03,21.9,21.9,251492.0,18.1504,18.1504,18.0433,18.0433,251492.0
2015-08-05 15:40:00,21.9,21.93,21.88,21.88,494134.0,18.0433,18.068,18.0268,18.0268,494134.0
2015-08-05 15:50:00,21.88,21.93,21.86,21.91,662998.0,18.0268,18.068,18.0103,18.0515,662998.0
2015-08-06 09:30:00,21.93,21.93,21.72,21.73,242370.0,18.068,18.068,17.895,17.9032,242370.0
2015-08-06 09:40:00,21.72,21.72,21.61,21.61,162388.0,17.895,17.895,17.8044,17.8044,162388.0
2015-08-06 09:50:00,21.61,21.63,21.55,21.61,213196.0,17.8044,17.8208,17.7549,17.8044,213196.0
2015-08-06 10:00:00,21.61,21.62,21.52,21.61,97392.0,17.8044,17.8126,17.7302,17.8044,97392.0
2015-08-06 10:10:00,21.62,21.68,21.62,21.66,96372.0,17.8126,17.862,17.8126,17.8456,96372.0
2015-08-06 10:20:00,21.66,21.68,21.64,21.66,99404.0,17.8456,17.862,17.8291,17.8456,99404.0
2015-08-06 10:30:00,21.67,21.75,21.66,21.69,145370.0,17.8538,17.9197,17.8456,17.8703,145370.0
2015-08-06 10:40:00,21.69,21.77,21.68,21.77,96238.0,17.8703,17.9362,17.862,17.9362,96238.0
2015-08-06 10:50:00,21.77,21.77,21.7,21.7,86010.0,17.9362,17.9362,17.8785,17.8785,86010.0
2015-08-06 11:00:00,21.69,21.7,21.65,21.65,116412.0,17.8703,17.8785,17.8373,17.8373,116412.0
2015-08-06 11:10:00,21.65,21.66,21.59,21.64,113838.0,17.8373,17.8456,17.7879,17.8291,113838.0
2015-08-06 11:20:00,21.63,21.66,21.58,21.58,81002.0,17.8208,17.8456,17.7797,17.7797,81002.0
2015-08-06 11:30:00,21.57,21.57,21.53,21.56,77262.0,17.7714,17.7714,17.7385,17.7632,77262.0
2015-08-06 11:40:00,21.55,21.59,21.54,21.58,61714.0,17.7549,17.7879,17.7467,17.7797,61714.0
2015-08-06 11:50:00,21.58,21.58,21.5,21.5,65070.0,17.7797,17.7797,17.7137,17.7137,65070.0
2015-08-06 12:00:00,21.5,21.57,21.5,21.57,126740.0,17.7137,17.7714,17.7137,17.7714,126740.0
2015-08-06 12:10:00,21.56,21.57,21.52,21.52,123508.0,17.7632,17.7714,17.7302,17.7302,123508.0
2015-08-06 12:20:00,21.52,21.57,21.51,21.55,66670.0,17.7302,17.7714,17.722,17.7549,66670.0
2015-08-06 12:30:00,21.56,21.57,21.5,21.52,59812.0,17.7632,17.7714,17.7137,17.7302,59812.0
2015-08-06 12:40:00,21.51,21.55,21.5,21.54,121142.0,17.722,17.7549,17.7137,17.7467,121142.0
2015-08-06 12:50:00,21.54,21.58,21.47,21.49,226832.0,17.7467,17.7797,17.689,17.7055,226832.0
2015-08-06 13:00:00,21.49,21.5,21.44,21.48,83434.0,17.7055,17.7137,17.6643,17.6973,83434.0
2015-08-06 13:10:00,21.48,21.57,21.47,21.56,60864.0,17.6973,17.7714,17.689,17.7632,60864.0
2015-08-06 13:20:00,21.56,21.63,21.56,21.63,84358.0,17.7632,17.8208,17.7632,17.8208,84358.0
2015-08-06 13:30:00,21.63,21.63,21.59,21.6,65966.0,17.8208,17.8208,17.7879,17.7961,65966.0
2015-08-06 13:40:00,21.6,21.7,21.59,21.7,89868.0,17.7961,17.8785,17.7879,17.8785,89868.0
2015-08-06 13:50:00,21.69,21.69,21.66,21.67,68306.0,17.8703,17.8703,17.8456,17.8538,68306.0
2015-08-06 14:00:00,21.67,21.68,21.65,21.68,62444.0,17.8538,17.862,17.8373,17.862,62444.0
2015-08-06 14:10:00,21.68,21.7,21.67,21.68,44824.0,17.862,17.8785,17.8538,17.862,44824.0
2015-08-06 14:20:00,21.67,21.75,21.67,21.73,88266.0,17.8538,17.9197,17.8538,17.9032,88266.0
2015-08-06 14:30:00,21.74,21.74,21.67,21.67,58156.0,17.9115,17.9115,17.8538,17.8538,58156.0
2015-08-06 14:40:00,21.67,21.7,21.66,21.68,63796.0,17.8538,17.8785,17.8456,17.862,63796.0
2015-08-06 14:50:00,21.68,21.69,21.65,21.66,66712.0,17.862,17.8703,17.8373,17.8456,66712.0
2015-08-06 15:00:00,21.66,21.69,21.65,21.68,97248.0,17.8456,17.8703,17.8373,17.862,97248.0
2015-08-06 15:10:00,21.67,21.68,21.64,21.66,118434.0,17.8538,17.862,17.8291,17.8456,118434.0
2015-08-06 15:20:00,21.65,21.66,21.56,21.56,107004.0,17.8373,17.8456,17.7632,17.7632,107004.0
2015-08-06 15:30:00,21.56,21.6,21.54,21.6,189478.0,17.7632,17.7961,17.7467,17.7961,189478.0
2015-08-06 15:40:00,21.6,21.65,21.59,21.64,208874.0,17.7961,17.8373,17.7879,17.8291,208874.0
2015-08-06 15:50:00,21.63,21.64,21.61,21.61,385576.0,17.8208,17.8291,17.8044,17.8044,385576.0
2015-08-07 09:30:00,21.56,21.61,21.43,21.51,75788.0,17.7632,17.8044,17.6561,17.722,75788.0
2015-08-07 09:40:00,21.52,21.61,21.5,21.57,130824.0,17.7302,17.8044,17.7137,17.7714,130824.0
2015-08-07 09:50:00,21.56,21.63,21.51,21.61,66964.0,17.7632,17.8208,17.722,17.8044,66964.0
2015-08-07 10:00:00,21.61,21.69,21.6,21.66,143640.0,17.8044,17.8703,17.7961,17.8456,143640.0
2015-08-07 10:10:00,21.67,21.71,21.61,21.71,270474.0,17.8538,17.8868,17.8044,17.8868,270474.0
2015-08-07 10:20:00,21.71,21.71,21.62,21.66,49908.0,17.8868,17.8868,17.8126,17.8456,49908.0
2015-08-07 10:30:00,21.66,21.68,21.63,21.66,47854.0,17.8456,17.862,17.8208,17.8456,47854.0
2015-08-07 10:40:00,21.66,21.69,21.64,21.69,68976.0,17.8456,17.8703,17.8291,17.8703,68976.0
2015-08-07 10:50:00,21.7,21.72,21.67,21.68,54662.0,17.8785,17.895,17.8538,17.862,54662.0
2015-08-07 11:00:00,21.68,21.68,21.64,21.68,60122.0,17.862,17.862,17.8291,17.862,60122.0
2015-08-07 11:10:00,21.67,21.68,21.63,21.63,65290.0,17.8538,17.862,17.8208,17.8208,65290.0
2015-08-07 11:20:00,21.63,21.65,21.61,21.62,69572.0,17.8208,17.8373,17.8044,17.8126,69572.0
2015-08-07 11:30:00,21.61,21.62,21.6,21.6,52580.0,17.8044,17.8126,17.7961,17.7961,52580.0
2015-08-07 11:40:00,21.61,21.66,21.61,21.65,50394.0,17.8044,17.8456,17.8044,17.8373,50394.0
2015-08-07 11:50:00,21.65,21.68,21.64,21.67,82154.0,17.8373,17.862,17.8291,17.8538,82154.0
2015-08-07 12:00:00,21.67,21.67,21.64,21.65,57500.0,17.8538,17.8538,17.8291,17.8373,57500.0
2015-08-07 12:10:00,21.65,21.65,21.63,21.64,47732.0,17.8373,17.8373,17.8208,17.8291,47732.0
2015-08-07 12:20:00,21.64,21.65,21.6,21.61,47506.0,17.8291,17.8373,17.7961,17.8044,47506.0
2015-08-07 12:30:00,21.61,21.61,21.55,21.58,81708.0,17.8044,17.8044,17.7549,17.7797,81708.0
2015-08-07 12:40:00,21.58,21.61,21.57,21.6,35902.0,17.7797,17.8044,17.7714,17.7961,35902.0
2015-08-07 12:50:00,21.6,21.64,21.6,21.61,50288.0,17.7961,17.8291,17.7961,17.8044,50288.0
2015-08-07 13:00:00,21.61,21.63,21.59,21.6,55078.0,17.8044,17.8208,17.7879,17.7961,55078.0
2015-08-07 13:10:00,21.6,21.62,21.59,21.62,90726.0,17.7961,17.8126,17.7879,17.8126,90726.0
2015-08-07 13:20:00,21.62,21.67,21.61,21.67,67662.0,17.8126,17.8538,17.8044,17.8538,67662.0
2015-08-07 13:30:00,21.67,21.73,21.67,21.72,82798.0,17.8538,17.9032,17.8538,17.895,82798.0
2015-08-07 13:40:00,21.73,21.75,21.73,21.73,74874.0,17.9032,17.9197,17.9032,17.9032,74874.0
2015-08-07 13:50:00,21.73,21.73,21.69,21.71,73162.0,17.9032,17.9032,17.8703,17.8868,73162.0
2015-08-07 14:00:00,21.71,21.73,21.7,21.72,124044.0,17.8868,17.9032,17.8785,17.895,124044.0
2015-08-07 14:10:00,21.72,21.72,21.66,21.66,156332.0,17.895,17.895,17.8456,17.8456,156332.0
2015-08-07 14:20:00,21.66,21.66,21.64,21.66,48474.0,17.8456,17.8456,17.8291,17.8456,48474.0
2015-08-07 14:30:00,21.66,21.71,21.66,21.68,154650.0,17.8456,17.8868,17.8456,17.862,154650.0
2015-08-07 14:40:00,21.68,21.71,21.67,21.71,72726.0,17.862,17.8868,17.8538,17.8868,72726.0
2015-08-07 14:50:00,21.71,21.71,21.69,21.71,66550.0,17.8868,17.8868,17.8703,17.8868,66550.0
2015-08-07 15:00:00,21.71,21.71,21.67,21.67,77260.0,17.8868,17.8868,17.8538,17.8538,77260.0
2015-08-07 15:10:00,21.68,21.72,21.66,21.71,111098.0,17.862,17.895,17.8456,17.8868,111098.0
2015-08-07 15:20:00,21.71,21.79,21.71,21.78,149460.0,17.8868,17.9527,17.8868,17.9444,149460.0
2015-08-07 15:30:00,21.77,21.8,21.74,21.77,149540.0,17.9362,17.9609,17.9115,17.9362,149540.0
2015-08-07 15:40:00,21.77,21.8,21.75,21.8,131578.0,17.9362,17.9609,17.9197,17.9609,131578.0
2015-08-07 15:50:00,21.8,21.8,21.75,21.78,409352.0,17.9609,17.9609,17.9197,17.9444,409352.0
2015-08-10 09:30:00,22.01,22.08,21.93,21.98,117812.0,18.1339,18.1916,18.068,18.1092,117812.0
2015-08-10 09:40:00,21.97,22.09,21.94,22.07,88290.0,18.101,18.1998,18.0763,18.1834,88290.0
2015-08-10 09:50:00,22.09,22.15,22.08,22.1,45998.0,18.1998,18.2493,18.1916,18.2081,45998.0
2015-08-10 10:00:00,22.1,22.13,22.04,22.1,43724.0,18.2081,18.2328,18.1586,18.2081,43724.0
2015-08-10 10:10:00,22.1,22.15,22.09,22.13,33000.0,18.2081,18.2493,18.1998,18.2328,33000.0
2015-08-10 10:20:00,22.13,22.17,22.12,22.14,50314.0,18.2328,18.2658,18.2246,18.241,50314.0
2015-08-10 10:30:00,22.14,22.15,22.11,22.13,83002.0,18.241,18.2493,18.2163,18.2328,83002.0
2015-08-10 10:40:00,22.13,22.16,22.11,22.15,80014.0,18.2328,18.2575,18.2163,18.2493,80014.0
2015-08-10 10:50:00,22.15,22.16,22.09,22.11,63008.0,18.2493,18.2575,18.1998,18.2163,63008.0
2015-08-10 11:00:00,22.13,22.19,22.11,22.19,56204.0,18.2328,18.2822,18.2163,18.2822,56204.0
2015-08-10 11:10:00,22.19,22.2,22.15,22.18,49018.0,18.2822,18.2905,18.2493,18.274,49018.0
2015-08-10 11:20:00,22.18,22.24,22.18,22.24,107838.0,18.274,18.3234,18.274,18.3234,107838.0
2015-08-10 11:30:00,22.24,22.3,22.22,22.23,103648.0,18.3234,18.3729,18.3069,18.3152,103648.0
2015-08-10 11:40:00,22.23,22.25,22.2,22.25,144246.0,18.3152,18.3317,18.2905,18.3317,144246.0
2015-08-10 11:50:00,22.25,22.29,22.24,22.25,49862.0,18.3317,18.3646,18.3234,18.3317,49862.0
2015-08-10 12:00:00,22.25,22.31,22.23,22.31,46508.0,18.3317,18.3811,18.3152,18.3811,46508.0
2015-08-10 12:10:00,22.3,22.31,22.25,22.27,39046.0,18.3729,18.3811,18.3317,18.3481,39046.0
2015-08-10 12:20:00,22.28,22.32,22.27,22.29,39610.0,18.3564,18.3893,18.3481,18.3646,39610.0
2015-08-10 12:30:00,22.3,22.3,22.26,22.3,53810.0,18.3729,18.3729,18.3399,18.3729,53810.0
2015-08-10 12:40:00,22.3,22.31,22.25,22.29,51332.0,18.3729,18.3811,18.3317,18.3646,51332.0
2015-08-10 12:50:00,22.29,22.29,22.26,22.27,41072.0,18.3646,18.3646,18.3399,18.3481,41072.0
2015-08-10 13:00:00,22.27,22.27,22.24,22.25,31982.0,18.3481,18.3481,18.3234,18.3317,31982.0
2015-08-10 13:10:00,22.25,22.26,22.23,22.26,28332.0,18.3317,18.3399,18.3152,18.3399,28332.0
2015-08-10 13:20:00,22.25,22.27,22.24,22.25,31012.0,18.3317,18.3481,18.3234,18.3317,31012.0
2015-08-10 13:30:00,22.26,22.29,22.24,22.28,44518.0,18.3399,18.3646,18.3234,18.3564,44518.0
2015-08-10 13:40:00,22.29,22.3,22.25,22.26,49570.0,18.3646,18.3729,18.3317,18.3399,49570.0
2015-08-10 13:50:00,22.26,22.27,22.25,22.25,31296.0,18.3399,18.3481,18.3317,18.3317,31296.0
2015-08-10 14:00:00,22.26,22.27,22.22,22.24,42586.0,18.3399,18.3481,18.3069,18.3234,42586.0
2015-08-10 14:10:00,22.24,22.28,22.23,22.28,48194.0,18.3234,18.3564,18.3152,18.3564,48194.0
2015-08-10 14:20:00,22.27,22.29,22.25,22.25,94090.0,18.3481,18.3646,18.3317,18.3317,94090.0
2015-08-10 14:30:00,22.25,22.27,22.23,22.24,91592.0,18.3317,18.3481,18.3152,18.3234,91592.0
2015-08-10 14:40:00,22.24,22.24,22.21,22.22,49416.0,18.3234,18.3234,18.2987,18.3069,49416.0
2015-08-10 14:50:00,22.22,22.25,22.21,22.23,76898.0,18.3069,18.3317,18.2987,18.3152,76898.0
2015-08-10 15:00:00,22.23,22.25,22.21,22.24,93324.0,18.3152,18.3317,18.2987,18.3234,93324.0
2015-08-10 15:10:00,22.23,22.24,22.21,22.23,66448.0,18.3152,18.3234,18.2987,18.3152,66448.0
2015-08-10 15:20:00,22.23,22.24,22.2,22.22,97700.0,18.3152,18.3234,18.2905,18.3069,97700.0
2015-08-10 15:30:00,22.22,22.23,22.2,22.22,105044.0,18.3069,18.3152,18.2905,18.3069,105044.0
2015-08-10 15:40:00,22.21,22.22,22.2,22.2,90898.0,18.2987,18.3069,18.2905,18.2905,90898.0
2015-08-10 15:50:00,22.2,22.22,22.18,22.22,331876.0,18.2905,18.3069,18.274,18.3069,331876.0
2015-08-11 09:30:00,22.0,22.0,21.8,21.89,118472.0,18.1257,18.1257,17.9609,18.0351,118472.0
2015-08-11 09:40:00,21.9,21.98,21.86,21.93,151502.0,18.0433,18.1092,18.0103,18.068,151502.0
2015-08-11 09:50:00,21.93,21.93,21.79,21.86,58110.0,18.068,18.068,17.9527,18.0103,58110.0
2015-08-11 10:00:00,21.88,21.91,21.8,21.91,70112.0,18.0268,18.0515,17.9609,18.0515,70112.0
2015-08-11 10:10:00,21.91,21.99,21.88,21.98,71712.0,18.0515,18.1175,18.0268,18.1092,71712.0
2015-08-11 10:20:00,22.0,22.02,21.93,21.99,75084.0,18.1257,18.1422,18.068,18.1175,75084.0
2015-08-11 10:30:00,21.99,21.99,21.92,21.97,293272.0,18.1175,18.1175,18.0598,18.101,293272.0
2015-08-11 10:40:00,21.96,22.02,21.96,22.01,90326.0,18.0927,18.1422,18.0927,18.1339,90326.0
2015-08-11 10:50:00,22.01,22.02,21.98,21.98,125576.0,18.1339,18.1422,18.1092,18.1092,125576.0
2015-08-11 11:00:00,21.98,21.99,21.9,21.9,77756.0,18.1092,18.1175,18.0433,18.0433,77756.0
2015-08-11 11:10:00,21.91,21.95,21.88,21.88,54672.0,18.0515,18.0845,18.0268,18.0268,54672.0
2015-08-11 11:20:00,21.88,21.91,21.85,21.86,93954.0,18.0268,18.0515,18.0021,18.0103,93954.0
2015-08-11 11:30:00,21.86,21.93,21.85,21.93,81968.0,18.0103,18.068,18.0021,18.068,81968.0
2015-08-11 11:40:00,21.93,21.96,21.86,21.86,58398.0,18.068,18.0927,18.0103,18.0103,58398.0
2015-08-11 11:50:00,21.86,21.91,21.84,21.86,53228.0,18.0103,18.0515,17.9939,18.0103,53228.0
2015-08-11 12:00:00,21.86,21.89,21.83,21.88,67850.0,18.0103,18.0351,17.9856,18.0268,67850.0
2015-08-11 12:10:00,21.88,21.93,21.87,21.91,59970.0,18.0268,18.068,18.0186,18.0515,59970.0
2015-08-11 12:20:00,21.91,21.92,21.89,21.91,38768.0,18.0515,18.0598,18.0351,18.0515,38768.0
2015-08-11 12:30:00,21.91,21.96,21.91,21.93,45848.0,18.0515,18.0927,18.0515,18.068,45848.0
2015-08-11 12:40:00,21.93,21.93,21.85,21.86,55646.0,18.068,18.068,18.0021,18.0103,55646.0
2015-08-11 12:50:00,21.86,21.89,21.82,21.82,62882.0,18.0103,18.0351,17.9774,17.9774,62882.0
2015-08-11 13:00:00,21.82,21.85,21.8,21.84,106432.0,17.9774,18.0021,17.9609,17.9939,106432.0
2015-08-11 13:10:00,21.84,21.84,21.77,21.78,76240.0,17.9939,17.9939,17.9362,17.9444,76240.0
2015-08-11 13:20:00,21.78,21.82,21.76,21.82,67006.0,17.9444,17.9774,17.928,17.9774,67006.0
2015-08-11 13:30:00,21.81,21.86,21.77,21.86,83436.0,17.9692,18.0103,17.9362,18.0103,83436.0
2015-08-11 13:40:00,21.86,21.9,21.86,21.89,116560.0,18.0103,18.0433,18.0103,18.0351,116560.0
2015-08-11 13:50:00,21.89,21.92,21.88,21.88,230964.0,18.0351,18.0598,18.0268,18.0268,230964.0
2015-08-11 14:00:00,21.88,21.89,21.87,21.88,105332.0,18.0268,18.0351,18.0186,18.0268,105332.0
2015-08-11 14:10:00,21.88,21.89,21.86,21.86,112184.0,18.0268,18.0351,18.0103,18.0103,112184.0
2015-08-11 14:20:00,21.87,21.9,21.86,21.86,87776.0,18.0186,18.0433,18.0103,18.0103,87776.0
2015-08-11 14:30:00,21.86,21.88,21.86,21.86,90920.0,18.0103,18.0268,18.0103,18.0103,90920.0
2015-08-11 14:40:00,21.86,21.86,21.74,21.74,162782.0,18.0103,18.0103,17.9115,17.9115,162782.0
2015-08-11 14:50:00,21.74,21.85,21.74,21.83,144580.0,17.9115,18.0021,17.9115,17.9856,144580.0
2015-08-11 15:00:00,21.83,21.89,21.82,21.88,168916.0,17.9856,18.0351,17.9774,18.0268,168916.0
2015-08-11 15:10:00,21.88,21.93,21.87,21.9,240084.0,18.0268,18.068,18.0186,18.0433,240084.0
2015-08-11 15:20:00,21.9,21.92,21.89,21.89,217540.0,18.0433,18.0598,18.0351,18.0351,217540.0
2015-08-11 15:30:00,21.89,21.93,21.89,21.93,183764.0,18.0351,18.068,18.0351,18.068,183764.0
2015-08-11 15:40:00,21.92,21.93,21.89,21.91,224910.0,18.0598,18.068,18.0351,18.0515,224910.0
2015-08-11 15:50:00,21.91,21.91,21.86,21.86,575968.0,18.0515,18.0515,18.0103,18.0103,575968.0
2015-08-12 09:30:00,21.62,21.67,21.45,21.47,128352.0,17.8126,17.8538,17.6725,17.689,128352.0
2015-08-12 09:40:00,21.46,21.57,21.43,21.5,181422.0,17.6808,17.7714,17.6561,17.7137,181422.0
2015-08-12 09:50:00,21.48,21.61,21.47,21.54,133780.0,17.6973,17.8044,17.689,17.7467,133780.0
2015-08-12 10:00:00,21.54,21.57,21.49,21.49,140858.0,17.7467,17.7714,17.7055,17.7055,140858.0
2015-08-12 10:10:00,21.48,21.49,21.43,21.48,83218.0,17.6973,17.7055,17.6561,17.6973,83218.0
2015-08-12 10:20:00,21.49,21.5,21.45,21.5,82788.0,17.7055,17.7137,17.6725,17.7137,82788.0
2015-08-12 10:30:00,21.5,21.58,21.49,21.58,60464.0,17.7137,17.7797,17.7055,17.7797,60464.0
2015-08-12 10:40:00,21.58,21.6,21.54,21.54,83686.0,17.7797,17.7961,17.7467,17.7467,83686.0
2015-08-12 10:50:00,21.54,21.56,21.49,21.54,113338.0,17.7467,17.7632,17.7055,17.7467,113338.0
2015-08-12 11:00:00,21.55,21.68,21.55,21.68,159770.0,17.7549,17.862,17.7549,17.862,159770.0
2015-08-12 11:10:00,21.68,21.74,21.62,21.74,140942.0,17.862,17.9115,17.8126,17.9115,140942.0
2015-08-12 11:20:00,21.74,21.77,21.69,21.72,94908.0,17.9115,17.9362,17.8703,17.895,94908.0
2015-08-12 11:30:00,21.74,21.75,21.71,21.74,51748.0,17.9115,17.9197,17.8868,17.9115,51748.0
2015-08-12 11:40:00,21.74,21.77,21.73,21.74,69008.0,17.9115,17.9362,17.9032,17.9115,69008.0
2015-08-12 11:50:00,21.75,21.75,21.7,21.7,116120.0,17.9197,17.9197,17.8785,17.8785,116120.0
2015-08-12 12:00:00,21.7,21.73,21.7,21.72,63568.0,17.8785,17.9032,17.8785,17.895,63568.0
2015-08-12 12:10:00,21.71,21.75,21.71,21.75,50606.0,17.8868,17.9197,17.8868,17.9197,50606.0
2015-08-12 12:20:00,21.74,21.8,21.73,21.8,111026.0,17.9115,17.9609,17.9032,17.9609,111026.0
2015-08-12 12:30:00,21.8,21.87,21.78,21.87,38602.0,17.9609,18.0186,17.9444,18.0186,38602.0
2015-08-12 12:40:00,21.88,21.89,21.81,21.82,36750.0,18.0268,18.0351,17.9692,17.9774,36750.0
2015-08-12 12:50:00,21.82,21.83,21.79,21.8,45894.0,17.9774,17.9856,17.9527,17.9609,45894.0
2015-08-12 13:00:00,21.8,21.88,21.79,21.86,87276.0,17.9609,18.0268,17.9527,18.0103,87276.0
2015-08-12 13:10:00,21.86,21.88,21.84,21.88,58902.0,18.0103,18.0268,17.9939,18.0268,58902.0
2015-08-12 13:20:00,21.89,21.9,21.83,21.83,48190.0,18.0351,18.0433,17.9856,17.9856,48190.0
2015-08-12 13:30:00,21.84,21.84,21.78,21.78,77144.0,17.9939,17.9939,17.9444,17.9444,77144.0
2015-08-12 13:40:00,21.78,21.86,21.78,21.86,106512.0,17.9444,18.0103,17.9444,18.0103,106512.0
2015-08-12 13:50:00,21.86,21.92,21.86,21.9,46874.0,18.0103,18.0598,18.0103,18.0433,46874.0
2015-08-12 14:00:00,21.89,21.9,21.82,21.88,55794.0,18.0351,18.0433,17.9774,18.0268,55794.0
2015-08-12 14:10:00,21.89,21.92,21.88,21.92,40374.0,18.0351,18.0598,18.0268,18.0598,40374.0
2015-08-12 14:20:00,21.92,21.92,21.84,21.86,35672.0,18.0598,18.0598,17.9939,18.0103,35672.0
2015-08-12 14:30:00,21.85,21.89,21.84,21.89,77212.0,18.0021,18.0351,17.9939,18.0351,77212.0
2015-08-12 14:40:00,21.88,21.93,21.88,21.92,67660.0,18.0268,18.068,18.0268,18.0598,67660.0
2015-08-12 14:50:00,21.92,21.93,21.89,21.93,70634.0,18.0598,18.068,18.0351,18.068,70634.0
2015-08-12 15:00:00,21.92,21.98,21.9,21.97,95118.0,18.0598,18.1092,18.0433,18.101,95118.0
2015-08-12 15:10:00,21.98,22.0,21.96,21.98,168106.0,18.1092,18.1257,18.0927,18.1092,168106.0
2015-08-12 15:20:00,21.98,22.03,21.96,22.03,98104.0,18.1092,18.1504,18.0927,18.1504,98104.0
2015-08-12 15:30:00,22.02,22.04,21.96,21.96,134276.0,18.1422,18.1586,18.0927,18.0927,134276.0
2015-08-12 15:40:00,21.96,21.96,21.92,21.92,130392.0,18.0927,18.0927,18.0598,18.0598,130392.0
2015-08-12 15:50:00,21.92,21.94,21.91,21.93,418440.0,18.0598,18.0763,18.0515,18.068,418440.0
2015-08-13 09:30:00,21.89,21.92,21.79,21.8,82082.0,18.0351,18.0598,17.9527,17.9609,82082.0
2015-08-13 09:40:00,21.79,21.85,21.69,21.69,62528.0,17.9527,18.0021,17.8703,17.8703,62528.0
2015-08-13 09:50:00,21.7,21.75,21.66,21.73,47200.0,17.8785,17.9197,17.8456,17.9032,47200.0
2015-08-13 10:00:00,21.74,21.78,21.68,21.77,47928.0,17.9115,17.9444,17.862,17.9362,47928.0
2015-08-13 10:10:00,21.77,21.78,21.68,21.7,40778.0,17.9362,17.9444,17.862,17.8785,40778.0
2015-08-13 10:20:00,21.7,21.74,21.68,21.74,31790.0,17.8785,17.9115,17.862,17.9115,31790.0
2015-08-13 10:30:00,21.73,21.75,21.67,21.75,80696.0,17.9032,17.9197,17.8538,17.9197,80696.0
2015-08-13 10:40:00,21.75,21.78,21.7,21.7,43212.0,17.9197,17.9444,17.8785,17.8785,43212.0
2015-08-13 10:50:00,21.7,21.73,21.7,21.7,124196.0,17.8785,17.9032,17.8785,17.8785,124196.0
2015-08-13 11:00:00,21.7,21.72,21.66,21.67,92168.0,17.8785,17.895,17.8456,17.8538,92168.0
2015-08-13 11:10:00,21.67,21.74,21.64,21.74,89196.0,17.8538,17.9115,17.8291,17.9115,89196.0
2015-08-13 11:20:00,21.74,21.74,21.7,21.72,73082.0,17.9115,17.9115,17.8785,17.895,73082.0
2015-08-13 11:30:00,21.72,21.73,21.7,21.71,54448.0,17.895,17.9032,17.8785,17.8868,54448.0
2015-08-13 11:40:00,21.71,21.73,21.7,21.73,38344.0,17.8868,17.9032,17.8785,17.9032,38344.0
2015-08-13 11:50:00,21.73,21.74,21.7,21.73,45490.0,17.9032,17.9115,17.8785,17.9032,45490.0
2015-08-13 12:00:00,21.73,21.77,21.73,21.75,25466.0,17.9032,17.9362,17.9032,17.9197,25466.0
2015-08-13 12:10:00,21.75,21.77,21.75,21.75,26338.0,17.9197,17.9362,17.9197,17.9197,26338.0
2015-08-13 12:20:00,21.75,21.8,21.74,21.8,43078.0,17.9197,17.9609,17.9115,17.9609,43078.0
2015-08-13 12:30:00,21.8,21.81,21.79,21.8,13770.0,17.9609,17.9692,17.9527,17.9609,13770.0
2015-08-13 12:40:00,21.79,21.79,21.76,21.76,21636.0,17.9527,17.9527,17.928,17.928,21636.0
2015-08-13 12:50:00,21.76,21.76,21.74,21.75,20768.0,17.928,17.928,17.9115,17.9197,20768.0
2015-08-13 13:00:00,21.75,21.8,21.74,21.78,28872.0,17.9197,17.9609,17.9115,17.9444,28872.0
2015-08-13 13:10:00,21.77,21.79,21.74,21.75,24622.0,17.9362,17.9527,17.9115,17.9197,24622.0
2015-08-13 13:20:00,21.75,21.77,21.73,21.74,43784.0,17.9197,17.9362,17.9032,17.9115,43784.0
2015-08-13 13:30:00,21.74,21.74,21.72,21.72,19138.0,17.9115,17.9115,17.895,17.895,19138.0
2015-08-13 13:40:00,21.73,21.73,21.7,21.7,54784.0,17.9032,17.9032,17.8785,17.8785,54784.0
2015-08-13 13:50:00,21.7,21.71,21.7,21.71,55908.0,17.8785,17.8868,17.8785,17.8868,55908.0
2015-08-13 14:00:00,21.71,21.73,21.7,21.7,22280.0,17.8868,17.9032,17.8785,17.8785,22280.0
2015-08-13 14:10:00,21.7,21.72,21.7,21.7,45148.0,17.8785,17.895,17.8785,17.8785,45148.0
2015-08-13 14:20:00,21.7,21.73,21.7,21.7,66836.0,17.8785,17.9032,17.8785,17.8785,66836.0
2015-08-13 14:30:00,21.7,21.71,21.68,21.68,24000.0,17.8785,17.8868,17.862,17.862,24000.0
2015-08-13 14:40:00,21.68,21.74,21.68,21.73,89850.0,17.862,17.9115,17.862,17.9032,89850.0
2015-08-13 14:50:00,21.74,21.75,21.73,21.75,52902.0,17.9115,17.9197,17.9032,17.9197,52902.0
2015-08-13 15:00:00,21.75,21.75,21.75,21.75,114784.0,17.9197,17.9197,17.9197,17.9197,114784.0
2015-08-13 15:10:00,21.75,21.77,21.75,21.75,144754.0,17.9197,17.9362,17.9197,17.9197,144754.0
2015-08-13 15:20:00,21.75,21.75,21.75,21.75,118118.0,17.9197,17.9197,17.9197,17.9197,118118.0
2015-08-13 15:30:00,21.75,21.77,21.73,21.73,287704.0,17.9197,17.9362,17.9032,17.9032,287704.0
2015-08-13 15:40:00,21.74,21.77,21.73,21.76,244874.0,17.9115,17.9362,17.9032,17.928,244874.0
2015-08-13 15:50:00,21.76,21.76,21.68,21.7,331806.0,17.928,17.928,17.862,17.8785,331806.0
2015-08-14 09:30:00,21.61,21.7,21.46,21.62,104020.0,17.8044,17.8785,17.6808,17.8126,104020.0
2015-08-14 09:40:00,21.6,21.66,21.55,21.59,55982.0,17.7961,17.8456,17.7549,17.7879,55982.0
2015-08-14 09:50:00,21.59,21.62,21.55,21.57,29816.0,17.7879,17.8126,17.7549,17.7714,29816.0
2015-08-14 10:00:00,21.58,21.59,21.5,21.56,50966.0,17.7797,17.7879,17.7137,17.7632,50966.0
2015-08-14 10:10:00,21.56,21.56,21.5,21.52,54336.0,17.7632,17.7632,17.7137,17.7302,54336.0
2015-08-14 10:20:00,21.53,21.53,21.43,21.44,100892.0,17.7385,17.7385,17.6561,17.6643,100892.0
2015-08-14 10:30:00,21.44,21.47,21.41,21.45,181412.0,17.6643,17.689,17.6396,17.6725,181412.0
2015-08-14 10:40:00,21.46,21.48,21.35,21.4,104094.0,17.6808,17.6973,17.5902,17.6314,104094.0
2015-08-14 10:50:00,21.4,21.43,21.37,21.38,72762.0,17.6314,17.6561,17.6066,17.6149,72762.0
2015-08-14 11:00:00,21.38,21.41,21.34,21.35,101848.0,17.6149,17.6396,17.5819,17.5902,101848.0
2015-08-14 11:10:00,21.34,21.37,21.31,21.33,114064.0,17.5819,17.6066,17.5572,17.5737,114064.0
2015-08-14 11:20:00,21.34,21.47,21.33,21.47,98666.0,17.5819,17.689,17.5737,17.689,98666.0
2015-08-14 11:30:00,21.48,21.5,21.43,21.5,77522.0,17.6973,17.7137,17.6561,17.7137,77522.0
2015-08-14 11:40:00,21.5,21.55,21.5,21.53,49876.0,17.7137,17.7549,17.7137,17.7385,49876.0
2015-08-14 11:50:00,21.53,21.56,21.52,21.52,86280.0,17.7385,17.7632,17.7302,17.7302,86280.0
2015-08-14 12:00:00,21.52,21.53,21.49,21.5,64386.0,17.7302,17.7385,17.7055,17.7137,64386.0
2015-08-14 12:10:00,21.5,21.53,21.47,21.53,67730.0,17.7137,17.7385,17.689,17.7385,67730.0
2015-08-14 12:20:00,21.53,21.53,21.5,21.51,169576.0,17.7385,17.7385,17.7137,17.722,169576.0
2015-08-14 12:30:00,21.51,21.52,21.48,21.49,28780.0,17.722,17.7302,17.6973,17.7055,28780.0
2015-08-14 12:40:00,21.48,21.49,21.45,21.46,119662.0,17.6973,17.7055,17.6725,17.6808,119662.0
2015-08-14 12:50:00,21.46,21.48,21.45,21.47,40950.0,17.6808,17.6973,17.6725,17.689,40950.0
2015-08-14 13:00:00,21.47,21.49,21.46,21.48,28040.0,17.689,17.7055,17.6808,17.6973,28040.0
2015-08-14 13:10:00,21.48,21.56,21.48,21.53,44984.0,17.6973,17.7632,17.6973,17.7385,44984.0
2015-08-14 13:20:00,21.53,21.58,21.53,21.58,35512.0,17.7385,17.7797,17.7385,17.7797,35512.0
2015-08-14 13:30:00,21.58,21.62,21.58,21.61,58638.0,17.7797,17.8126,17.7797,17.8044,58638.0
2015-08-14 13:40:00,21.61,21.63,21.61,21.61,61356.0,17.8044,17.8208,17.8044,17.8044,61356.0
2015-08-14 13:50:00,21.62,21.64,21.61,21.64,44562.0,17.8126,17.8291,17.8044,17.8291,44562.0
2015-08-14 14:00:00,21.65,21.66,21.63,21.64,46220.0,17.8373,17.8456,17.8208,17.8291,46220.0
2015-08-14 14:10:00,21.64,21.65,21.63,21.63,33690.0,17.8291,17.8373,17.8208,17.8208,33690.0
2015-08-14 14:20:00,21.63,21.65,21.62,21.64,58518.0,17.8208,17.8373,17.8126,17.8291,58518.0
2015-08-14 14:30:00,21.63,21.64,21.63,21.64,48078.0,17.8208,17.8291,17.8208,17.8291,48078.0
2015-08-14 14:40:00,21.64,21.66,21.63,21.63,27968.0,17.8291,17.8456,17.8208,17.8208,27968.0
2015-08-14 14:50:00,21.63,21.64,21.61,21.63,60116.0,17.8208,17.8291,17.8044,17.8208,60116.0
2015-08-14 15:00:00,21.63,21.66,21.63,21.66,42640.0,17.8208,17.8456,17.8208,17.8456,42640.0
2015-08-14 15:10:00,21.66,21.68,21.65,21.68,71952.0,17.8456,17.862,17.8373,17.862,71952.0
2015-08-14 15:20:00,21.68,21.69,21.67,21.69,48316.0,17.862,17.8703,17.8538,17.8703,48316.0
2015-08-14 15:30:00,21.68,21.69,21.65,21.65,46156.0,17.862,17.8703,17.8373,17.8373,46156.0
2015-08-14 15:40:00,21.65,21.67,21.63,21.66,124674.0,17.8373,17.8538,17.8208,17.8456,124674.0
2015-08-14 15:50:00,21.65,21.66,21.62,21.65,176728.0,17.8373,17.8456,17.8126,17.8373,176728.0
2015-08-17 09:30:00,21.56,21.64,21.47,21.5,54162.0,17.7632,17.8291,17.689,17.7137,54162.0
2015-08-17 09:40:00,21.53,21.57,21.43,21.43,61812.0,17.7385,17.7714,17.6561,17.6561,61812.0
2015-08-17 09:50:00,21.43,21.5,21.43,21.45,40644.0,17.6561,17.7137,17.6561,17.6725,40644.0
2015-08-17 10:00:00,21.45,21.5,21.44,21.48,48688.0,17.6725,17.7137,17.6643,17.6973,48688.0
2015-08-17 10:10:00,21.47,21.64,21.45,21.62,44426.0,17.689,17.8291,17.6725,17.8126,44426.0
2015-08-17 10:20:00,21.61,21.62,21.53,21.53,72112.0,17.8044,17.8126,17.7385,17.7385,72112.0
2015-08-17 10:30:00,21.53,21.53,21.47,21.5,79206.0,17.7385,17.7385,17.689,17.7137,79206.0
2015-08-17 10:40:00,21.51,21.59,21.5,21.57,36592.0,17.722,17.7879,17.7137,17.7714,36592.0
2015-08-17 10:50:00,21.57,21.64,21.56,21.63,51380.0,17.7714,17.8291,17.7632,17.8208,51380.0
2015-08-17 11:00:00,21.63,21.7,21.63,21.69,99590.0,17.8208,17.8785,17.8208,17.8703,99590.0
2015-08-17 11:10:00,21.68,21.72,21.4,21.58,367754.0,17.862,17.895,17.6314,17.7797,367754.0
2015-08-17 11:20:00,21.58,21.67,21.58,21.62,85274.0,17.7797,17.8538,17.7797,17.8126,85274.0
2015-08-17 11:30:00,21.61,21.74,21.61,21.73,28956.0,17.8044,17.9115,17.8044,17.9032,28956.0
2015-08-17 11:40:00,21.72,21.74,21.69,21.72,32740.0,17.895,17.9115,17.8703,17.895,32740.0
2015-08-17 11:50:00,21.73,21.73,21.67,21.7,40950.0,17.9032,17.9032,17.8538,17.8785,40950.0
2015-08-17 12:00:00,21.7,21.77,21.7,21.75,32286.0,17.8785,17.9362,17.8785,17.9197,32286.0
2015-08-17 12:10:00,21.75,21.76,21.71,21.71,33100.0,17.9197,17.928,17.8868,17.8868,33100.0
2015-08-17 12:20:00,21.72,21.78,21.72,21.75,28240.0,17.895,17.9444,17.895,17.9197,28240.0
2015-08-17 12:30:00,21.75,21.77,21.71,21.74,30100.0,17.9197,17.9362,17.8868,17.9115,30100.0
2015-08-17 12:40:00,21.75,21.75,21.72,21.73,20170.0,17.9197,17.9197,17.895,17.9032,20170.0
2015-08-17 12:50:00,21.73,21.78,21.72,21.76,28104.0,17.9032,17.9444,17.895,17.928,28104.0
2015-08-17 13:00:00,21.75,21.78,21.75,21.75,26350.0,17.9197,17.9444,17.9197,17.9197,26350.0
2015-08-17 13:10:00,21.75,21.78,21.75,21.77,18562.0,17.9197,17.9444,17.9197,17.9362,18562.0
2015-08-17 13:20:00,21.78,21.79,21.76,21.79,32590.0,17.9444,17.9527,17.928,17.9527,32590.0
2015-08-17 13:30:00,21.79,21.8,21.7,21.7,66542.0,17.9527,17.9609,17.8785,17.8785,66542.0
2015-08-17 13:40:00,21.7,21.71,21.69,21.7,24452.0,17.8785,17.8868,17.8703,17.8785,24452.0
2015-08-17 13:50:00,21.7,21.72,21.7,21.7,32202.0,17.8785,17.895,17.8785,17.8785,32202.0
2015-08-17 14:00:00,21.7,21.74,21.7,21.72,44174.0,17.8785,17.9115,17.8785,17.895,44174.0
2015-08-17 14:10:00,21.72,21.74,21.7,21.72,47310.0,17.895,17.9115,17.8785,17.895,47310.0
2015-08-17 14:20:00,21.72,21.75,21.72,21.72,32604.0,17.895,17.9197,17.895,17.895,32604.0
2015-08-17 14:30:00,21.72,21.72,21.67,21.71,211510.0,17.895,17.895,17.8538,17.8868,211510.0
2015-08-17 14:40:00,21.71,21.73,21.71,21.72,35182.0,17.8868,17.9032,17.8868,17.895,35182.0
2015-08-17 14:50:00,21.72,21.72,21.7,21.71,41868.0,17.895,17.895,17.8785,17.8868,41868.0
2015-08-17 15:00:00,21.72,21.73,21.71,21.73,53386.0,17.895,17.9032,17.8868,17.9032,53386.0
2015-08-17 15:10:00,21.73,21.73,21.7,21.71,47782.0,17.9032,17.9032,17.8785,17.8868,47782.0
2015-08-17 15:20:00,21.71,21.73,21.71,21.72,49992.0,17.8868,17.9032,17.8868,17.895,49992.0
2015-08-17 15:30:00,21.72,21.72,21.69,21.71,141930.0,17.895,17.895,17.8703,17.8868,141930.0
2015-08-17 15:40:00,21.71,21.72,21.7,21.71,97404.0,17.8868,17.895,17.8785,17.8868,97404.0
2015-08-17 15:50:00,21.71,21.77,21.71,21.76,309536.0,17.8868,17.9362,17.8868,17.928,309536.0
2015-08-18 09:30:00,21.67,21.75,21.56,21.56,105288.0,17.8538,17.9197,17.7632,17.7632,105288.0
2015-08-18 09:40:00,21.56,21.59,21.5,21.57,67520.0,17.7632,17.7879,17.7137,17.7714,67520.0
2015-08-18 09:50:00,21.57,21.57,21.5,21.51,36136.0,17.7714,17.7714,17.7137,17.722,36136.0
2015-08-18 10:00:00,21.5,21.53,21.43,21.5,42908.0,17.7137,17.7385,17.6561,17.7137,42908.0
2015-08-18 10:10:00,21.53,21.53,21.47,21.53,55072.0,17.7385,17.7385,17.689,17.7385,55072.0
2015-08-18 10:20:00,21.53,21.56,21.47,21.47,51614.0,17.7385,17.7632,17.689,17.689,51614.0
2015-08-18 10:30:00,21.48,21.52,21.48,21.5,38186.0,17.6973,17.7302,17.6973,17.7137,38186.0
2015-08-18 10:40:00,21.49,21.52,21.45,21.45,41980.0,17.7055,17.7302,17.6725,17.6725,41980.0
2015-08-18 10:50:00,21.45,21.49,21.44,21.49,37130.0,17.6725,17.7055,17.6643,17.7055,37130.0
2015-08-18 11:00:00,21.49,21.49,21.45,21.47,60466.0,17.7055,17.7055,17.6725,17.689,60466.0
2015-08-18 11:10:00,21.47,21.5,21.46,21.48,76034.0,17.689,17.7137,17.6808,17.6973,76034.0
2015-08-18 11:20:00,21.48,21.51,21.47,21.49,50420.0,17.6973,17.722,17.689,17.7055,50420.0
2015-08-18 11:30:00,21.49,21.49,21.46,21.46,47268.0,17.7055,17.7055,17.6808,17.6808,47268.0
2015-08-18 11:40:00,21.46,21.47,21.44,21.47,56628.0,17.6808,17.689,17.6643,17.689,56628.0
2015-08-18 11:50:00,21.47,21.51,21.45,21.45,61456.0,17.689,17.722,17.6725,17.6725,61456.0
2015-08-18 12:00:00,21.46,21.5,21.46,21.49,26230.0,17.6808,17.7137,17.6808,17.7055,26230.0
2015-08-18 12:10:00,21.49,21.52,21.47,21.47,43562.0,17.7055,17.7302,17.689,17.689,43562.0
2015-08-18 12:20:00,21.47,21.47,21.43,21.46,83586.0,17.689,17.689,17.6561,17.6808,83586.0
2015-08-18 12:30:00,21.45,21.46,21.43,21.45,39790.0,17.6725,17.6808,17.6561,17.6725,39790.0
2015-08-18 12:40:00,21.45,21.46,21.44,21.45,65084.0,17.6725,17.6808,17.6643,17.6725,65084.0
2015-08-18 12:50:00,21.45,21.47,21.44,21.45,111770.0,17.6725,17.689,17.6643,17.6725,111770.0
2015-08-18 13:00:00,21.45,21.5,21.44,21.5,82304.0,17.6725,17.7137,17.6643,17.7137,82304.0
2015-08-18 13:10:00,21.5,21.51,21.48,21.48,107958.0,17.7137,17.722,17.6973,17.6973,107958.0
2015-08-18 13:20:00,21.48,21.49,21.47,21.47,70192.0,17.6973,17.7055,17.689,17.689,70192.0
2015-08-18 13:30:00,21.47,21.48,21.45,21.47,68158.0,17.689,17.6973,17.6725,17.689,68158.0
2015-08-18 13:40:00,21.47,21.5,21.46,21.47,80678.0,17.689,17.7137,17.6808,17.689,80678.0
2015-08-18 13:50:00,21.47,21.48,21.46,21.47,80562.0,17.689,17.6973,17.6808,17.689,80562.0
2015-08-18 14:00:00,21.47,21.49,21.46,21.48,79646.0,17.689,17.7055,17.6808,17.6973,79646.0
2015-08-18 14:10:00,21.49,21.51,21.48,21.5,64500.0,17.7055,17.722,17.6973,17.7137,64500.0
2015-08-18 14:20:00,21.5,21.52,21.5,21.51,67512.0,17.7137,17.7302,17.7137,17.722,67512.0
2015-08-18 14:30:00,21.51,21.52,21.5,21.51,44854.0,17.722,17.7302,17.7137,17.722,44854.0
2015-08-18 14:40:00,21.51,21.51,21.49,21.49,158252.0,17.722,17.722,17.7055,17.7055,158252.0
2015-08-18 14:50:00,21.49,21.5,21.46,21.47,144180.0,17.7055,17.7137,17.6808,17.689,144180.0
2015-08-18 15:00:00,21.46,21.49,21.46,21.49,96916.0,17.6808,17.7055,17.6808,17.7055,96916.0
2015-08-18 15:10:00,21.49,21.5,21.46,21.46,167816.0,17.7055,17.7137,17.6808,17.6808,167816.0
2015-08-18 15:20:00,21.46,21.46,21.44,21.45,66434.0,17.6808,17.6808,17.6643,17.6725,66434.0
2015-08-18 15:30:00,21.45,21.46,21.43,21.43,112662.0,17.6725,17.6808,17.6561,17.6561,112662.0
2015-08-18 15:40:00,21.43,21.46,21.43,21.45,171064.0,17.6561,17.6808,17.6561,17.6725,171064.0
2015-08-18 15:50:00,21.45,21.48,21.42,21.47,387414.0,17.6725,17.6973,17.6478,17.689,387414.0
2015-08-19 09:30:00,21.47,21.58,21.3,21.33,106624.0,17.689,17.7797,17.549,17.5737,106624.0
2015-08-19 09:40:00,21.33,21.34,21.22,21.26,99638.0,17.5737,17.5819,17.4831,17.516,99638.0
2015-08-19 09:50:00,21.27,21.31,21.23,21.24,81860.0,17.5242,17.5572,17.4913,17.4995,81860.0
2015-08-19 10:00:00,21.25,21.36,21.23,21.36,74782.0,17.5078,17.5984,17.4913,17.5984,74782.0
2015-08-19 10:10:00,21.36,21.41,21.35,21.37,99626.0,17.5984,17.6396,17.5902,17.6066,99626.0
2015-08-19 10:20:00,21.38,21.39,21.28,21.29,114740.0,17.6149,17.6231,17.5325,17.5407,114740.0
2015-08-19 10:30:00,21.28,21.28,21.18,21.21,88082.0,17.5325,17.5325,17.4501,17.4748,88082.0
2015-08-19 10:40:00,21.21,21.21,21.13,21.15,90768.0,17.4748,17.4748,17.4089,17.4254,90768.0
2015-08-19 10:50:00,21.15,21.18,21.12,21.18,181020.0,17.4254,17.4501,17.4007,17.4501,181020.0
2015-08-19 11:00:00,21.18,21.21,21.15,21.17,68176.0,17.4501,17.4748,17.4254,17.4419,68176.0
2015-08-19 11:10:00,21.17,21.19,21.16,21.17,137354.0,17.4419,17.4583,17.4336,17.4419,137354.0
2015-08-19 11:20:00,21.16,21.18,21.15,21.15,100240.0,17.4336,17.4501,17.4254,17.4254,100240.0
2015-08-19 11:30:00,21.15,21.16,21.09,21.16,65502.0,17.4254,17.4336,17.3759,17.4336,65502.0
2015-08-19 11:40:00,21.17,21.17,21.08,21.08,65910.0,17.4419,17.4419,17.3677,17.3677,65910.0
2015-08-19 11:50:00,21.08,21.17,21.07,21.15,106294.0,17.3677,17.4419,17.3595,17.4254,106294.0
2015-08-19 12:00:00,21.16,21.22,21.15,21.22,93800.0,17.4336,17.4831,17.4254,17.4831,93800.0
2015-08-19 12:10:00,21.22,21.22,21.19,21.21,80738.0,17.4831,17.4831,17.4583,17.4748,80738.0
2015-08-19 12:20:00,21.21,21.23,21.2,21.21,38830.0,17.4748,17.4913,17.4666,17.4748,38830.0
2015-08-19 12:30:00,21.21,21.27,21.2,21.25,44608.0,17.4748,17.5242,17.4666,17.5078,44608.0
2015-08-19 12:40:00,21.25,21.27,21.23,21.24,140420.0,17.5078,17.5242,17.4913,17.4995,140420.0
2015-08-19 12:50:00,21.25,21.25,21.21,21.25,99066.0,17.5078,17.5078,17.4748,17.5078,99066.0
2015-08-19 13:00:00,21.25,21.31,21.24,21.28,108772.0,17.5078,17.5572,17.4995,17.5325,108772.0
2015-08-19 13:10:00,21.28,21.32,21.27,21.3,96526.0,17.5325,17.5654,17.5242,17.549,96526.0
2015-08-19 13:20:00,21.31,21.32,21.28,21.3,230974.0,17.5572,17.5654,17.5325,17.549,230974.0
2015-08-19 13:30:00,21.3,21.31,21.28,21.31,86978.0,17.549,17.5572,17.5325,17.5572,86978.0
2015-08-19 13:40:00,21.31,21.39,21.31,21.38,57094.0,17.5572,17.6231,17.5572,17.6149,57094.0
2015-08-19 13:50:00,21.37,21.37,21.31,21.35,76680.0,17.6066,17.6066,17.5572,17.5902,76680.0
2015-08-19 14:00:00,21.34,21.5,21.34,21.48,108450.0,17.5819,17.7137,17.5819,17.6973,108450.0
2015-08-19 14:10:00,21.48,21.55,21.45,21.47,40752.0,17.6973,17.7549,17.6725,17.689,40752.0
2015-08-19 14:20:00,21.47,21.49,21.45,21.46,42012.0,17.689,17.7055,17.6725,17.6808,42012.0
2015-08-19 14:30:00,21.46,21.47,21.45,21.46,72480.0,17.6808,17.689,17.6725,17.6808,72480.0
2015-08-19 14:40:00,21.46,21.47,21.4,21.41,102556.0,17.6808,17.689,17.6314,17.6396,102556.0
2015-08-19 14:50:00,21.41,21.43,21.36,21.36,112410.0,17.6396,17.6561,17.5984,17.5984,112410.0
2015-08-19 15:00:00,21.36,21.41,21.34,21.4,126064.0,17.5984,17.6396,17.5819,17.6314,126064.0
2015-08-19 15:10:00,21.4,21.41,21.36,21.38,149972.0,17.6314,17.6396,17.5984,17.6149,149972.0
2015-08-19 15:20:00,21.38,21.44,21.38,21.42,177368.0,17.6149,17.6643,17.6149,17.6478,177368.0
2015-08-19 15:30:00,21.43,21.45,21.4,21.41,193724.0,17.6561,17.6725,17.6314,17.6396,193724.0
2015-08-19 15:40:00,21.41,21.46,21.4,21.45,213868.0,17.6396,17.6808,17.6314,17.6725,213868.0
2015-08-19 15:50:00,21.45,21.45,21.34,21.34,319444.0,17.6725,17.6725,17.5819,17.5819,319444.0
2015-08-20 09:30:00,21.07,21.1,20.98,21.06,66020.0,17.3595,17.3842,17.2853,17.3512,66020.0
2015-08-20 09:40:00,21.08,21.23,21.06,21.16,59630.0,17.3677,17.4913,17.3512,17.4336,59630.0
2015-08-20 09:50:00,21.18,21.18,21.08,21.08,37102.0,17.4501,17.4501,17.3677,17.3677,37102.0
2015-08-20 10:00:00,21.08,21.1,21.03,21.07,42148.0,17.3677,17.3842,17.3265,17.3595,42148.0
2015-08-20 10:10:00,21.07,21.1,21.03,21.03,93080.0,17.3595,17.3842,17.3265,17.3265,93080.0
2015-08-20 10:20:00,21.04,21.06,20.97,21.0,141144.0,17.3348,17.3512,17.2771,17.3018,141144.0
2015-08-20 10:30:00,21.0,21.12,20.97,21.12,117084.0,17.3018,17.4007,17.2771,17.4007,117084.0
2015-08-20 10:40:00,21.13,21.22,21.11,21.22,73960.0,17.4089,17.4831,17.3924,17.4831,73960.0
2015-08-20 10:50:00,21.22,21.23,21.15,21.17,108994.0,17.4831,17.4913,17.4254,17.4419,108994.0
2015-08-20 11:00:00,21.17,21.2,21.15,21.15,136006.0,17.4419,17.4666,17.4254,17.4254,136006.0
2015-08-20 11:10:00,21.15,21.17,21.14,21.16,113416.0,17.4254,17.4419,17.4171,17.4336,113416.0
2015-08-20 11:20:00,21.16,21.22,21.15,21.21,49708.0,17.4336,17.4831,17.4254,17.4748,49708.0
2015-08-20 11:30:00,21.2,21.22,21.17,21.21,55802.0,17.4666,17.4831,17.4419,17.4748,55802.0
2015-08-20 11:40:00,21.2,21.25,21.18,21.25,63506.0,17.4666,17.5078,17.4501,17.5078,63506.0
2015-08-20 11:50:00,21.25,21.27,21.2,21.27,56098.0,17.5078,17.5242,17.4666,17.5242,56098.0
2015-08-20 12:00:00,21.27,21.27,21.21,21.23,52774.0,17.5242,17.5242,17.4748,17.4913,52774.0
2015-08-20 12:10:00,21.23,21.23,21.17,21.2,77538.0,17.4913,17.4913,17.4419,17.4666,77538.0
2015-08-20 12:20:00,21.2,21.2,21.15,21.18,65090.0,17.4666,17.4666,17.4254,17.4501,65090.0
2015-08-20 12:30:00,21.18,21.2,21.14,21.14,135414.0,17.4501,17.4666,17.4171,17.4171,135414.0
2015-08-20 12:40:00,21.14,21.14,21.08,21.13,62988.0,17.4171,17.4171,17.3677,17.4089,62988.0
2015-08-20 12:50:00,21.13,21.13,21.04,21.06,100788.0,17.4089,17.4089,17.3348,17.3512,100788.0
2015-08-20 13:00:00,21.06,21.07,21.03,21.05,72088.0,17.3512,17.3595,17.3265,17.343,72088.0
2015-08-20 13:10:00,21.05,21.08,21.03,21.07,86664.0,17.343,17.3677,17.3265,17.3595,86664.0
2015-08-20 13:20:00,21.06,21.11,21.06,21.09,87328.0,17.3512,17.3924,17.3512,17.3759,87328.0
2015-08-20 13:30:00,21.08,21.09,21.06,21.06,66208.0,17.3677,17.3759,17.3512,17.3512,66208.0
2015-08-20 13:40:00,21.06,21.13,21.05,21.12,101028.0,17.3512,17.4089,17.343,17.4007,101028.0
2015-08-20 13:50:00,21.12,21.15,21.1,21.14,95040.0,17.4007,17.4254,17.3842,17.4171,95040.0
2015-08-20 14:00:00,21.14,21.15,21.05,21.06,82490.0,17.4171,17.4254,17.343,17.3512,82490.0
2015-08-20 14:10:00,21.06,21.06,20.99,20.99,117774.0,17.3512,17.3512,17.2936,17.2936,117774.0
2015-08-20 14:20:00,20.99,21.03,20.98,20.99,77632.0,17.2936,17.3265,17.2853,17.2936,77632.0
2015-08-20 14:30:00,20.98,21.0,20.93,20.93,85986.0,17.2853,17.3018,17.2441,17.2441,85986.0
2015-08-20 14:40:00,20.93,20.93,20.86,20.86,106230.0,17.2441,17.2441,17.1864,17.1864,106230.0
2015-08-20 14:50:00,20.86,20.91,20.86,20.89,102146.0,17.1864,17.2276,17.1864,17.2112,102146.0
2015-08-20 15:00:00,20.89,20.92,20.89,20.91,142804.0,17.2112,17.2359,17.2112,17.2276,142804.0
2015-08-20 15:10:00,20.91,20.92,20.84,20.85,173536.0,17.2276,17.2359,17.17,17.1782,173536.0
2015-08-20 15:20:00,20.85,20.89,20.83,20.89,138404.0,17.1782,17.2112,17.1617,17.2112,138404.0
2015-08-20 15:30:00,20.89,20.92,20.88,20.88,245164.0,17.2112,17.2359,17.2029,17.2029,245164.0
2015-08-20 15:40:00,20.88,20.91,20.86,20.87,221260.0,17.2029,17.2276,17.1864,17.1947,221260.0
2015-08-20 15:50:00,20.88,20.88,20.76,20.77,318118.0,17.2029,17.2029,17.1041,17.1123,318118.0
2015-08-21 09:30:00,20.68,20.83,20.54,20.82,347816.0,17.0381,17.1617,16.9228,17.1535,347816.0
2015-08-21 09:40:00,20.82,20.88,20.74,20.88,175074.0,17.1535,17.2029,17.0876,17.2029,175074.0
2015-08-21 09:50:00,20.88,20.89,20.79,20.88,160636.0,17.2029,17.2112,17.1288,17.2029,160636.0
2015-08-21 10:00:00,20.88,20.93,20.85,20.88,103832.0,17.2029,17.2441,17.1782,17.2029,103832.0
2015-08-21 10:10:00,20.87,20.87,20.76,20.78,62338.0,17.1947,17.1947,17.1041,17.1205,62338.0
2015-08-21 10:20:00,20.77,20.83,20.73,20.73,93404.0,17.1123,17.1617,17.0793,17.0793,93404.0
2015-08-21 10:30:00,20.73,20.75,20.63,20.67,133694.0,17.0793,17.0958,16.997,17.0299,133694.0
2015-08-21 10:40:00,20.68,20.76,20.68,20.71,228534.0,17.0381,17.1041,17.0381,17.0629,228534.0
2015-08-21 10:50:00,20.71,20.77,20.71,20.74,109004.0,17.0629,17.1123,17.0629,17.0876,109004.0
2015-08-21 11:00:00,20.74,20.74,20.66,20.67,107954.0,17.0876,17.0876,17.0217,17.0299,107954.0
2015-08-21 11:10:00,20.67,20.68,20.6,20.61,149574.0,17.0299,17.0381,16.9722,16.9805,149574.0
2015-08-21 11:20:00,20.61,20.63,20.55,20.6,103450.0,16.9805,16.997,16.931,16.9722,103450.0
2015-08-21 11:30:00,20.6,20.63,20.54,20.55,75934.0,16.9722,16.997,16.9228,16.931,75934.0
2015-08-21 11:40:00,20.55,20.69,20.54,20.68,100576.0,16.931,17.0464,16.9228,17.0381,100576.0
2015-08-21 11:50:00,20.68,20.74,20.65,20.72,146248.0,17.0381,17.0876,17.0134,17.0711,146248.0
2015-08-21 12:00:00,20.71,20.86,20.7,20.83,97340.0,17.0629,17.1864,17.0546,17.1617,97340.0
2015-08-21 12:10:00,20.83,20.84,20.75,20.79,76370.0,17.1617,17.17,17.0958,17.1288,76370.0
2015-08-21 12:20:00,20.79,20.8,20.72,20.75,88128.0,17.1288,17.137,17.0711,17.0958,88128.0
2015-08-21 12:30:00,20.75,20.84,20.75,20.8,177698.0,17.0958,17.17,17.0958,17.137,177698.0
2015-08-21 12:40:00,20.8,20.8,20.75,20.77,81356.0,17.137,17.137,17.0958,17.1123,81356.0
2015-08-21 12:50:00,20.77,20.78,20.66,20.66,77700.0,17.1123,17.1205,17.0217,17.0217,77700.0
2015-08-21 13:00:00,20.67,20.7,20.65,20.65,69642.0,17.0299,17.0546,17.0134,17.0134,69642.0
2015-08-21 13:10:00,20.65,20.68,20.64,20.68,72014.0,17.0134,17.0381,17.0052,17.0381,72014.0
2015-08-21 13:20:00,20.68,20.78,20.67,20.78,75594.0,17.0381,17.1205,17.0299,17.1205,75594.0
2015-08-21 13:30:00,20.78,20.8,20.73,20.8,96170.0,17.1205,17.137,17.0793,17.137,96170.0
2015-08-21 13:40:00,20.8,20.85,20.79,20.82,121462.0,17.137,17.1782,17.1288,17.1535,121462.0
2015-08-21 13:50:00,20.81,20.88,20.78,20.88,109996.0,17.1453,17.2029,17.1205,17.2029,109996.0
2015-08-21 14:00:00,20.86,20.91,20.84,20.85,78482.0,17.1864,17.2276,17.17,17.1782,78482.0
2015-08-21 14:10:00,20.85,20.89,20.81,20.84,99526.0,17.1782,17.2112,17.1453,17.17,99526.0
2015-08-21 14:20:00,20.84,20.85,20.81,20.84,189310.0,17.17,17.1782,17.1453,17.17,189310.0
2015-08-21 14:30:00,20.84,20.85,20.77,20.78,111488.0,17.17,17.1782,17.1123,17.1205,111488.0
2015-08-21 14:40:00,20.78,20.78,20.63,20.63,77156.0,17.1205,17.1205,16.997,16.997,77156.0
2015-08-21 14:50:00,20.63,20.64,20.6,20.6,109950.0,16.997,17.0052,16.9722,16.9722,109950.0
2015-08-21 15:00:00,20.6,20.63,20.55,20.55,182948.0,16.9722,16.997,16.931,16.931,182948.0
2015-08-21 15:10:00,20.55,20.57,20.45,20.57,216366.0,16.931,16.9475,16.8487,16.9475,216366.0
2015-08-21 15:20:00,20.57,20.57,20.47,20.5,189262.0,16.9475,16.9475,16.8651,16.8898,189262.0
2015-08-21 15:30:00,20.5,20.51,20.43,20.49,238366.0,16.8898,16.8981,16.8322,16.8816,238366.0
2015-08-21 15:40:00,20.49,20.58,20.48,20.57,198806.0,16.8816,16.9558,16.8734,16.9475,198806.0
2015-08-21 15:50:00,20.57,20.57,20.4,20.41,361580.0,16.9475,16.9475,16.8075,16.8157,361580.0
2015-08-24 09:30:00,19.12,19.82,18.89,19.8,614186.0,15.7529,16.3296,15.5634,16.3131,614186.0
2015-08-24 09:40:00,19.76,20.38,19.76,19.81,514734.0,16.2802,16.791,16.2802,16.3214,514734.0
2015-08-24 09:50:00,19.81,19.96,19.49,19.95,254942.0,16.3214,16.4449,16.0577,16.4367,254942.0
2015-08-24 10:00:00,19.94,20.0,19.76,19.92,269692.0,16.4285,16.4779,16.2802,16.412,269692.0
2015-08-24 10:10:00,19.92,19.98,19.84,19.97,193712.0,16.412,16.4614,16.3461,16.4532,193712.0
2015-08-24 10:20:00,19.94,20.13,19.93,19.97,198794.0,16.4285,16.585,16.4202,16.4532,198794.0
2015-08-24 10:30:00,19.95,20.23,19.89,20.13,214252.0,16.4367,16.6674,16.3873,16.585,214252.0
2015-08-24 10:40:00,20.14,20.21,19.97,20.16,204370.0,16.5932,16.6509,16.4532,16.6097,204370.0
2015-08-24 10:50:00,20.16,20.28,20.11,20.24,171828.0,16.6097,16.7086,16.5685,16.6756,171828.0
2015-08-24 11:00:00,20.24,20.29,20.1,20.15,335868.0,16.6756,16.7168,16.5603,16.6015,335868.0
2015-08-24 11:10:00,20.15,20.22,20.08,20.19,191424.0,16.6015,16.6592,16.5438,16.6344,191424.0
2015-08-24 11:20:00,20.18,20.2,20.1,20.15,120386.0,16.6262,16.6427,16.5603,16.6015,120386.0
2015-08-24 11:30:00,20.15,20.32,20.12,20.29,200334.0,16.6015,16.7415,16.5768,16.7168,200334.0
2015-08-24 11:40:00,20.29,20.42,20.28,20.35,187622.0,16.7168,16.8239,16.7086,16.7663,187622.0
2015-08-24 11:50:00,20.34,20.58,20.34,20.52,141282.0,16.758,16.9558,16.758,16.9063,141282.0
2015-08-24 12:00:00,20.52,20.57,20.4,20.54,194776.0,16.9063,16.9475,16.8075,16.9228,194776.0
2015-08-24 12:10:00,20.55,20.65,20.49,20.62,185750.0,16.931,17.0134,16.8816,16.9887,185750.0
2015-08-24 12:20:00,20.64,20.77,20.63,20.7,108714.0,17.0052,17.1123,16.997,17.0546,108714.0
2015-08-24 12:30:00,20.7,20.77,20.61,20.71,104914.0,17.0546,17.1123,16.9805,17.0629,104914.0
2015-08-24 12:40:00,20.71,20.76,20.59,20.62,109784.0,17.0629,17.1041,16.964,16.9887,109784.0
2015-08-24 12:50:00,20.63,20.79,20.6,20.75,254310.0,16.997,17.1288,16.9722,17.0958,254310.0
2015-08-24 13:00:00,20.75,20.83,20.74,20.82,94876.0,17.0958,17.1617,17.0876,17.1535,94876.0
2015-08-24 13:10:00,20.82,20.86,20.75,20.79,153292.0,17.1535,17.1864,17.0958,17.1288,153292.0
2015-08-24 13:20:00,20.78,20.8,20.65,20.69,214318.0,17.1205,17.137,17.0134,17.0464,214318.0
2015-08-24 13:30:00,20.69,20.69,20.54,20.55,324276.0,17.0464,17.0464,16.9228,16.931,324276.0
2015-08-24 13:40:00,20.54,20.67,20.5,20.65,168542.0,16.9228,17.0299,16.8898,17.0134,168542.0
2015-08-24 13:50:00,20.65,20.65,20.48,20.5,130346.0,17.0134,17.0134,16.8734,16.8898,130346.0
2015-08-24 14:00:00,20.51,20.54,20.45,20.47,148656.0,16.8981,16.9228,16.8487,16.8651,148656.0
2015-08-24 14:10:00,20.47,20.54,20.36,20.52,130980.0,16.8651,16.9228,16.7745,16.9063,130980.0
2015-08-24 14:20:00,20.54,20.56,20.41,20.44,169042.0,16.9228,16.9393,16.8157,16.8404,169042.0
2015-08-24 14:30:00,20.44,20.54,20.42,20.5,149202.0,16.8404,16.9228,16.8239,16.8898,149202.0
2015-08-24 14:40:00,20.5,20.5,20.32,20.36,147812.0,16.8898,16.8898,16.7415,16.7745,147812.0
2015-08-24 14:50:00,20.36,20.4,20.12,20.16,171478.0,16.7745,16.8075,16.5768,16.6097,171478.0
2015-08-24 15:00:00,20.16,20.31,20.04,20.3,222428.0,16.6097,16.7333,16.5109,16.7251,222428.0
2015-08-24 15:10:00,20.3,20.3,20.05,20.06,203530.0,16.7251,16.7251,16.5191,16.5273,203530.0
2015-08-24 15:20:00,20.06,20.1,19.93,19.97,275270.0,16.5273,16.5603,16.4202,16.4532,275270.0
2015-08-24 15:30:00,19.96,20.34,19.92,20.34,310558.0,16.4449,16.758,16.412,16.758,310558.0
2015-08-24 15:40:00,20.33,20.5,20.2,20.29,482066.0,16.7498,16.8898,16.6427,16.7168,482066.0
2015-08-24 15:50:00,20.29,20.34,20.05,20.09,632158.0,16.7168,16.758,16.5191,16.5521,632158.0
2015-08-25 09:30:00,20.68,20.77,20.31,20.58,324894.0,17.0381,17.1123,16.7333,16.9558,324894.0
2015-08-25 09:40:00,20.58,20.68,20.49,20.57,256260.0,16.9558,17.0381,16.8816,16.9475,256260.0
2015-08-25 09:50:00,20.56,20.72,20.5,20.52,146222.0,16.9393,17.0711,16.8898,16.9063,146222.0
2015-08-25 10:00:00,20.52,20.54,20.46,20.5,112800.0,16.9063,16.9228,16.8569,16.8898,112800.0
2015-08-25 10:10:00,20.5,20.62,20.45,20.5,237482.0,16.8898,16.9887,16.8487,16.8898,237482.0
2015-08-25 10:20:00,20.51,20.53,20.4,20.48,84646.0,16.8981,16.9146,16.8075,16.8734,84646.0
2015-08-25 10:30:00,20.48,20.49,20.41,20.45,123240.0,16.8734,16.8816,16.8157,16.8487,123240.0
2015-08-25 10:40:00,20.46,20.54,20.46,20.5,94724.0,16.8569,16.9228,16.8569,16.8898,94724.0
2015-08-25 10:50:00,20.5,20.55,20.49,20.52,114188.0,16.8898,16.931,16.8816,16.9063,114188.0
2015-08-25 11:00:00,20.53,20.62,20.53,20.6,129852.0,16.9146,16.9887,16.9146,16.9722,129852.0
2015-08-25 11:10:00,20.61,20.67,20.61,20.66,176834.0,16.9805,17.0299,16.9805,17.0217,176834.0
2015-08-25 11:20:00,20.66,20.74,20.63,20.63,117244.0,17.0217,17.0876,16.997,16.997,117244.0
2015-08-25 11:30:00,20.63,20.68,20.61,20.64,122536.0,16.997,17.0381,16.9805,17.0052,122536.0
2015-08-25 11:40:00,20.65,20.7,20.6,20.68,116922.0,17.0134,17.0546,16.9722,17.0381,116922.0
2015-08-25 11:50:00,20.68,20.68,20.59,20.6,146030.0,17.0381,17.0381,16.964,16.9722,146030.0
2015-08-25 12:00:00,20.61,20.67,20.58,20.67,84408.0,16.9805,17.0299,16.9558,17.0299,84408.0
2015-08-25 12:10:00,20.67,20.68,20.59,20.63,100174.0,17.0299,17.0381,16.964,16.997,100174.0
2015-08-25 12:20:00,20.63,20.68,20.62,20.65,114854.0,16.997,17.0381,16.9887,17.0134,114854.0
2015-08-25 12:30:00,20.64,20.67,20.61,20.63,140348.0,17.0052,17.0299,16.9805,16.997,140348.0
2015-08-25 12:40:00,20.63,20.66,20.6,20.61,92648.0,16.997,17.0217,16.9722,16.9805,92648.0
2015-08-25 12:50:00,20.63,20.65,20.59,20.6,103198.0,16.997,17.0134,16.964,16.9722,103198.0
2015-08-25 13:00:00,20.61,20.65,20.57,20.62,83924.0,16.9805,17.0134,16.9475,16.9887,83924.0
2015-08-25 13:10:00,20.62,20.63,20.55,20.56,125046.0,16.9887,16.997,16.931,16.9393,125046.0
2015-08-25 13:20:00,20.56,20.57,20.37,20.37,103970.0,16.9393,16.9475,16.7827,16.7827,103970.0
2015-08-25 13:30:00,20.37,20.43,20.36,20.4,74134.0,16.7827,16.8322,16.7745,16.8075,74134.0
2015-08-25 13:40:00,20.4,20.4,20.28,20.33,109314.0,16.8075,16.8075,16.7086,16.7498,109314.0
2015-08-25 13:50:00,20.33,20.43,20.31,20.38,102670.0,16.7498,16.8322,16.7333,16.791,102670.0
2015-08-25 14:00:00,20.38,20.41,20.34,20.34,88278.0,16.791,16.8157,16.758,16.758,88278.0
2015-08-25 14:10:00,20.34,20.36,20.29,20.33,162784.0,16.758,16.7745,16.7168,16.7498,162784.0
2015-08-25 14:20:00,20.33,20.36,20.29,20.31,149188.0,16.7498,16.7745,16.7168,16.7333,149188.0
2015-08-25 14:30:00,20.31,20.37,20.29,20.32,111028.0,16.7333,16.7827,16.7168,16.7415,111028.0
2015-08-25 14:40:00,20.33,20.36,20.3,20.35,171796.0,16.7498,16.7745,16.7251,16.7663,171796.0
2015-08-25 14:50:00,20.36,20.42,20.35,20.36,129406.0,16.7745,16.8239,16.7663,16.7745,129406.0
2015-08-25 15:00:00,20.36,20.4,20.28,20.31,155248.0,16.7745,16.8075,16.7086,16.7333,155248.0
2015-08-25 15:10:00,20.31,20.34,20.21,20.22,159260.0,16.7333,16.758,16.6509,16.6592,159260.0
2015-08-25 15:20:00,20.22,20.24,20.11,20.15,246288.0,16.6592,16.6756,16.5685,16.6015,246288.0
2015-08-25 15:30:00,20.15,20.17,20.02,20.03,249506.0,16.6015,16.618,16.4944,16.5026,249506.0
2015-08-25 15:40:00,20.02,20.1,19.9,19.93,296500.0,16.4944,16.5603,16.3955,16.4202,296500.0
2015-08-25 15:50:00,19.92,20.0,19.79,19.79,1208210.0,16.412,16.4779,16.3049,16.3049,1208210.0
2015-08-26 09:30:00,20.29,20.38,20.11,20.17,220592.0,16.7168,16.791,16.5685,16.618,220592.0
2015-08-26 09:40:00,20.19,20.22,20.05,20.16,132208.0,16.6344,16.6592,16.5191,16.6097,132208.0
2015-08-26 09:50:00,20.15,20.16,20.0,20.08,100834.0,16.6015,16.6097,16.4779,16.5438,100834.0
2015-08-26 10:00:00,20.09,20.17,20.02,20.1,132072.0,16.5521,16.618,16.4944,16.5603,132072.0
2015-08-26 10:10:00,20.11,20.11,19.94,19.96,233606.0,16.5685,16.5685,16.4285,16.4449,233606.0
2015-08-26 10:20:00,19.96,20.03,19.93,20.03,233640.0,16.4449,16.5026,16.4202,16.5026,233640.0
2015-08-26 10:30:00,20.04,20.11,19.99,20.07,165122.0,16.5109,16.5685,16.4697,16.5356,165122.0
2015-08-26 10:40:00,20.07,20.08,19.99,20.01,174316.0,16.5356,16.5438,16.4697,16.4861,174316.0
2015-08-26 10:50:00,20.01,20.06,19.96,19.96,243612.0,16.4861,16.5273,16.4449,16.4449,243612.0
2015-08-26 11:00:00,19.96,20.0,19.93,19.96,166248.0,16.4449,16.4779,16.4202,16.4449,166248.0
2015-08-26 11:10:00,19.96,20.03,19.92,20.02,123184.0,16.4449,16.5026,16.412,16.4944,123184.0
2015-08-26 11:20:00,20.02,20.05,20.0,20.03,128296.0,16.4944,16.5191,16.4779,16.5026,128296.0
2015-08-26 11:30:00,20.03,20.04,19.91,19.93,185966.0,16.5026,16.5109,16.4037,16.4202,185966.0
2015-08-26 11:40:00,19.93,20.05,19.91,20.04,343602.0,16.4202,16.5191,16.4037,16.5109,343602.0
2015-08-26 11:50:00,20.04,20.1,20.02,20.08,171654.0,16.5109,16.5603,16.4944,16.5438,171654.0
2015-08-26 12:00:00,20.07,20.09,20.03,20.05,129066.0,16.5356,16.5521,16.5026,16.5191,129066.0
2015-08-26 12:10:00,20.04,20.07,20.01,20.05,157054.0,16.5109,16.5356,16.4861,16.5191,157054.0
2015-08-26 12:20:00,20.05,20.07,20.0,20.0,119462.0,16.5191,16.5356,16.4779,16.4779,119462.0
2015-08-26 12:30:00,20.0,20.0,19.93,19.96,82348.0,16.4779,16.4779,16.4202,16.4449,82348.0
2015-08-26 12:40:00,19.95,20.0,19.92,19.99,123452.0,16.4367,16.4779,16.412,16.4697,123452.0
2015-08-26 12:50:00,19.99,20.03,19.96,20.02,82532.0,16.4697,16.5026,16.4449,16.4944,82532.0
2015-08-26 13:00:00,20.02,20.05,19.97,20.0,198690.0,16.4944,16.5191,16.4532,16.4779,198690.0
2015-08-26 13:10:00,20.0,20.07,20.0,20.04,207096.0,16.4779,16.5356,16.4779,16.5109,207096.0
2015-08-26 13:20:00,20.05,20.2,20.05,20.2,350076.0,16.5191,16.6427,16.5191,16.6427,350076.0
2015-08-26 13:30:00,20.18,20.2,20.12,20.16,361308.0,16.6262,16.6427,16.5768,16.6097,361308.0
2015-08-26 13:40:00,20.16,20.22,20.09,20.11,310456.0,16.6097,16.6592,16.5521,16.5685,310456.0
2015-08-26 13:50:00,20.11,20.16,20.08,20.15,257914.0,16.5685,16.6097,16.5438,16.6015,257914.0
2015-08-26 14:00:00,20.15,20.2,20.12,20.2,91878.0,16.6015,16.6427,16.5768,16.6427,91878.0
2015-08-26 14:10:00,20.2,20.21,20.03,20.03,243320.0,16.6427,16.6509,16.5026,16.5026,243320.0
2015-08-26 14:20:00,20.04,20.1,20.03,20.07,105408.0,16.5109,16.5603,16.5026,16.5356,105408.0
2015-08-26 14:30:00,20.07,20.17,20.05,20.15,164926.0,16.5356,16.618,16.5191,16.6015,164926.0
2015-08-26 14:40:00,20.14,20.28,20.13,20.18,400842.0,16.5932,16.7086,16.585,16.6262,400842.0
2015-08-26 14:50:00,20.2,20.26,20.18,20.25,126792.0,16.6427,16.6921,16.6262,16.6839,126792.0
2015-08-26 15:00:00,20.27,20.34,20.17,20.34,243168.0,16.7004,16.758,16.618,16.758,243168.0
2015-08-26 15:10:00,20.35,20.48,20.35,20.47,332654.0,16.7663,16.8734,16.7663,16.8651,332654.0
2015-08-26 15:20:00,20.48,20.5,20.4,20.43,207198.0,16.8734,16.8898,16.8075,16.8322,207198.0
2015-08-26 15:30:00,20.44,20.54,20.43,20.49,387100.0,16.8404,16.9228,16.8322,16.8816,387100.0
2015-08-26 15:40:00,20.49,20.61,20.48,20.51,289742.0,16.8816,16.9805,16.8734,16.8981,289742.0
2015-08-26 15:50:00,20.5,20.6,20.49,20.55,452224.0,16.8898,16.9722,16.8816,16.931,452224.0
2015-08-27 09:30:00,20.92,21.09,20.82,21.08,297070.0,17.2359,17.3759,17.1535,17.3677,297070.0
2015-08-27 09:40:00,21.05,21.13,20.97,20.97,148628.0,17.343,17.4089,17.2771,17.2771,148628.0
2015-08-27 09:50:00,21.0,21.08,20.93,21.02,74968.0,17.3018,17.3677,17.2441,17.3183,74968.0
2015-08-27 10:00:00,21.01,21.01,20.83,20.95,88282.0,17.31,17.31,17.1617,17.2606,88282.0
2015-08-27 10:10:00,20.95,21.0,20.9,20.95,95614.0,17.2606,17.3018,17.2194,17.2606,95614.0
2015-08-27 10:20:00,20.95,20.95,20.86,20.89,103924.0,17.2606,17.2606,17.1864,17.2112,103924.0
2015-08-27 10:30:00,20.89,20.93,20.86,20.93,100474.0,17.2112,17.2441,17.1864,17.2441,100474.0
2015-08-27 10:40:00,20.93,21.03,20.93,21.0,150252.0,17.2441,17.3265,17.2441,17.3018,150252.0
2015-08-27 10:50:00,21.0,21.02,20.95,21.02,128014.0,17.3018,17.3183,17.2606,17.3183,128014.0
2015-08-27 11:00:00,21.01,21.11,21.0,21.09,176012.0,17.31,17.3924,17.3018,17.3759,176012.0
2015-08-27 11:10:00,21.09,21.15,21.09,21.12,115484.0,17.3759,17.4254,17.3759,17.4007,115484.0
2015-08-27 11:20:00,21.12,21.15,21.08,21.09,101446.0,17.4007,17.4254,17.3677,17.3759,101446.0
2015-08-27 11:30:00,21.09,21.1,21.05,21.06,104648.0,17.3759,17.3842,17.343,17.3512,104648.0
2015-08-27 11:40:00,21.06,21.12,21.04,21.11,133022.0,17.3512,17.4007,17.3348,17.3924,133022.0
2015-08-27 11:50:00,21.11,21.21,21.11,21.21,118316.0,17.3924,17.4748,17.3924,17.4748,118316.0
2015-08-27 12:00:00,21.21,21.27,21.2,21.25,85718.0,17.4748,17.5242,17.4666,17.5078,85718.0
2015-08-27 12:10:00,21.25,21.31,21.24,21.27,69084.0,17.5078,17.5572,17.4995,17.5242,69084.0
2015-08-27 12:20:00,21.27,21.31,21.26,21.31,50526.0,17.5242,17.5572,17.516,17.5572,50526.0
2015-08-27 12:30:00,21.31,21.31,21.27,21.29,53254.0,17.5572,17.5572,17.5242,17.5407,53254.0
2015-08-27 12:40:00,21.29,21.3,21.25,21.3,60786.0,17.5407,17.549,17.5078,17.549,60786.0
2015-08-27 12:50:00,21.3,21.36,21.3,21.35,48546.0,17.549,17.5984,17.549,17.5902,48546.0
2015-08-27 13:00:00,21.36,21.37,21.32,21.34,82900.0,17.5984,17.6066,17.5654,17.5819,82900.0
2015-08-27 13:10:00,21.34,21.36,21.32,21.33,50260.0,17.5819,17.5984,17.5654,17.5737,50260.0
2015-08-27 13:20:00,21.33,21.34,21.26,21.28,69414.0,17.5737,17.5819,17.516,17.5325,69414.0
2015-08-27 13:30:00,21.28,21.3,21.25,21.25,116846.0,17.5325,17.549,17.5078,17.5078,116846.0
2015-08-27 13:40:00,21.26,21.28,21.24,21.27,87992.0,17.516,17.5325,17.4995,17.5242,87992.0
2015-08-27 13:50:00,21.27,21.32,21.25,21.31,56750.0,17.5242,17.5654,17.5078,17.5572,56750.0
2015-08-27 14:00:00,21.31,21.34,21.3,21.32,71460.0,17.5572,17.5819,17.549,17.5654,71460.0
2015-08-27 14:10:00,21.32,21.34,21.22,21.25,105738.0,17.5654,17.5819,17.4831,17.5078,105738.0
2015-08-27 14:20:00,21.25,21.27,21.18,21.2,135298.0,17.5078,17.5242,17.4501,17.4666,135298.0
2015-08-27 14:30:00,21.2,21.28,21.2,21.25,94836.0,17.4666,17.5325,17.4666,17.5078,94836.0
2015-08-27 14:40:00,21.26,21.26,21.17,21.18,131852.0,17.516,17.516,17.4419,17.4501,131852.0
2015-08-27 14:50:00,21.18,21.18,21.03,21.04,119482.0,17.4501,17.4501,17.3265,17.3348,119482.0
2015-08-27 15:00:00,21.05,21.09,20.96,21.07,180390.0,17.343,17.3759,17.2688,17.3595,180390.0
2015-08-27 15:10:00,21.06,21.09,21.0,21.07,179016.0,17.3512,17.3759,17.3018,17.3595,179016.0
2015-08-27 15:20:00,21.06,21.17,21.02,21.16,202584.0,17.3512,17.4419,17.3183,17.4336,202584.0
2015-08-27 15:30:00,21.16,21.22,21.13,21.18,238686.0,17.4336,17.4831,17.4089,17.4501,238686.0
2015-08-27 15:40:00,21.18,21.31,21.15,21.3,287694.0,17.4501,17.5572,17.4254,17.549,287694.0
2015-08-27 15:50:00,21.31,21.37,21.27,21.36,415102.0,17.5572,17.6066,17.5242,17.5984,415102.0
2015-08-28 09:30:00,21.25,21.43,21.23,21.43,94496.0,17.5078,17.6561,17.4913,17.6561,94496.0
2015-08-28 09:40:00,21.41,21.46,21.36,21.37,78496.0,17.6396,17.6808,17.5984,17.6066,78496.0
2015-08-28 09:50:00,21.39,21.43,21.31,21.42,80972.0,17.6231,17.6561,17.5572,17.6478,80972.0
2015-08-28 10:00:00,21.42,21.43,21.28,21.3,76294.0,17.6478,17.6561,17.5325,17.549,76294.0
2015-08-28 10:10:00,21.31,21.42,21.29,21.41,70806.0,17.5572,17.6478,17.5407,17.6396,70806.0
2015-08-28 10:20:00,21.42,21.45,21.36,21.42,75984.0,17.6478,17.6725,17.5984,17.6478,75984.0
2015-08-28 10:30:00,21.44,21.49,21.41,21.43,84606.0,17.6643,17.7055,17.6396,17.6561,84606.0
2015-08-28 10:40:00,21.43,21.45,21.36,21.36,115726.0,17.6561,17.6725,17.5984,17.5984,115726.0
2015-08-28 10:50:00,21.36,21.46,21.35,21.43,90200.0,17.5984,17.6808,17.5902,17.6561,90200.0
2015-08-28 11:00:00,21.43,21.48,21.42,21.47,81678.0,17.6561,17.6973,17.6478,17.689,81678.0
2015-08-28 11:10:00,21.47,21.54,21.47,21.54,99898.0,17.689,17.7467,17.689,17.7467,99898.0
2015-08-28 11:20:00,21.53,21.58,21.52,21.56,93038.0,17.7385,17.7797,17.7302,17.7632,93038.0
2015-08-28 11:30:00,21.56,21.61,21.54,21.59,92462.0,17.7632,17.8044,17.7467,17.7879,92462.0
2015-08-28 11:40:00,21.59,21.6,21.52,21.56,96394.0,17.7879,17.7961,17.7302,17.7632,96394.0
2015-08-28 11:50:00,21.56,21.59,21.46,21.47,117278.0,17.7632,17.7879,17.6808,17.689,117278.0
2015-08-28 12:00:00,21.48,21.55,21.47,21.52,55274.0,17.6973,17.7549,17.689,17.7302,55274.0
2015-08-28 12:10:00,21.52,21.59,21.49,21.57,53244.0,17.7302,17.7879,17.7055,17.7714,53244.0
2015-08-28 12:20:00,21.57,21.62,21.56,21.61,63900.0,17.7714,17.8126,17.7632,17.8044,63900.0
2015-08-28 12:30:00,21.61,21.63,21.59,21.62,75538.0,17.8044,17.8208,17.7879,17.8126,75538.0
2015-08-28 12:40:00,21.62,21.66,21.61,21.64,67612.0,17.8126,17.8456,17.8044,17.8291,67612.0
2015-08-28 12:50:00,21.64,21.66,21.62,21.63,42096.0,17.8291,17.8456,17.8126,17.8208,42096.0
2015-08-28 13:00:00,21.64,21.64,21.6,21.63,90740.0,17.8291,17.8291,17.7961,17.8208,90740.0
2015-08-28 13:10:00,21.63,21.65,21.6,21.63,51178.0,17.8208,17.8373,17.7961,17.8208,51178.0
2015-08-28 13:20:00,21.63,21.64,21.54,21.54,70742.0,17.8208,17.8291,17.7467,17.7467,70742.0
2015-08-28 13:30:00,21.55,21.58,21.49,21.5,55468.0,17.7549,17.7797,17.7055,17.7137,55468.0
2015-08-28 13:40:00,21.49,21.55,21.47,21.53,51104.0,17.7055,17.7549,17.689,17.7385,51104.0
2015-08-28 13:50:00,21.54,21.59,21.53,21.55,50014.0,17.7467,17.7879,17.7385,17.7549,50014.0
2015-08-28 14:00:00,21.56,21.63,21.56,21.61,48662.0,17.7632,17.8208,17.7632,17.8044,48662.0
2015-08-28 14:10:00,21.62,21.63,21.54,21.56,57026.0,17.8126,17.8208,17.7467,17.7632,57026.0
2015-08-28 14:20:00,21.56,21.59,21.51,21.55,79058.0,17.7632,17.7879,17.722,17.7549,79058.0
2015-08-28 14:30:00,21.55,21.56,21.48,21.54,93578.0,17.7549,17.7632,17.6973,17.7467,93578.0
2015-08-28 14:40:00,21.54,21.61,21.52,21.58,105974.0,17.7467,17.8044,17.7302,17.7797,105974.0
2015-08-28 14:50:00,21.58,21.6,21.55,21.57,65230.0,17.7797,17.7961,17.7549,17.7714,65230.0
2015-08-28 15:00:00,21.57,21.58,21.5,21.54,87620.0,17.7714,17.7797,17.7137,17.7467,87620.0
2015-08-28 15:10:00,21.53,21.55,21.5,21.53,99028.0,17.7385,17.7549,17.7137,17.7385,99028.0
2015-08-28 15:20:00,21.53,21.54,21.49,21.53,100944.0,17.7385,17.7467,17.7055,17.7385,100944.0
2015-08-28 15:30:00,21.52,21.53,21.45,21.46,140506.0,17.7302,17.7385,17.6725,17.6808,140506.0
2015-08-28 15:40:00,21.46,21.52,21.43,21.51,248190.0,17.6808,17.7302,17.6561,17.722,248190.0
2015-08-28 15:50:00,21.51,21.63,21.5,21.62,670834.0,17.722,17.8208,17.7137,17.8126,670834.0
2015-08-31 09:30:00,21.51,21.55,21.36,21.41,53474.0,17.722,17.7549,17.5984,17.6396,53474.0
2015-08-31 09:40:00,21.43,21.52,21.41,21.43,77158.0,17.6561,17.7302,17.6396,17.6561,77158.0
2015-08-31 09:50:00,21.43,21.51,21.43,21.43,81840.0,17.6561,17.722,17.6561,17.6561,81840.0
2015-08-31 10:00:00,21.43,21.43,21.32,21.39,36900.0,17.6561,17.6561,17.5654,17.6231,36900.0
2015-08-31 10:10:00,21.39,21.39,21.3,21.34,43916.0,17.6231,17.6231,17.549,17.5819,43916.0
2015-08-31 10:20:00,21.34,21.43,21.33,21.4,62000.0,17.5819,17.6561,17.5737,17.6314,62000.0
2015-08-31 10:30:00,21.41,21.49,21.4,21.49,97460.0,17.6396,17.7055,17.6314,17.7055,97460.0
2015-08-31 10:40:00,21.49,21.49,21.4,21.42,75130.0,17.7055,17.7055,17.6314,17.6478,75130.0
2015-08-31 10:50:00,21.42,21.42,21.38,21.39,91236.0,17.6478,17.6478,17.6149,17.6231,91236.0
2015-08-31 11:00:00,21.39,21.39,21.31,21.35,95834.0,17.6231,17.6231,17.5572,17.5902,95834.0
2015-08-31 11:10:00,21.35,21.44,21.34,21.44,59224.0,17.5902,17.6643,17.5819,17.6643,59224.0
2015-08-31 11:20:00,21.45,21.52,21.45,21.5,50522.0,17.6725,17.7302,17.6725,17.7137,50522.0
2015-08-31 11:30:00,21.52,21.54,21.49,21.54,54214.0,17.7302,17.7467,17.7055,17.7467,54214.0
2015-08-31 11:40:00,21.54,21.61,21.54,21.57,55038.0,17.7467,17.8044,17.7467,17.7714,55038.0
2015-08-31 11:50:00,21.57,21.57,21.5,21.55,36358.0,17.7714,17.7714,17.7137,17.7549,36358.0
2015-08-31 12:00:00,21.53,21.55,21.52,21.52,52372.0,17.7385,17.7549,17.7302,17.7302,52372.0
2015-08-31 12:10:00,21.52,21.54,21.5,21.54,64988.0,17.7302,17.7467,17.7137,17.7467,64988.0
2015-08-31 12:20:00,21.54,21.59,21.54,21.58,52306.0,17.7467,17.7879,17.7467,17.7797,52306.0
2015-08-31 12:30:00,21.59,21.6,21.58,21.59,50918.0,17.7879,17.7961,17.7797,17.7879,50918.0
2015-08-31 12:40:00,21.59,21.59,21.54,21.55,51272.0,17.7879,17.7879,17.7467,17.7549,51272.0
2015-08-31 12:50:00,21.56,21.58,21.52,21.52,84120.0,17.7632,17.7797,17.7302,17.7302,84120.0
2015-08-31 13:00:00,21.52,21.54,21.51,21.51,62532.0,17.7302,17.7467,17.722,17.722,62532.0
2015-08-31 13:10:00,21.51,21.53,21.48,21.49,86610.0,17.722,17.7385,17.6973,17.7055,86610.0
2015-08-31 13:20:00,21.48,21.49,21.43,21.48,69102.0,17.6973,17.7055,17.6561,17.6973,69102.0
2015-08-31 13:30:00,21.49,21.49,21.43,21.43,51152.0,17.7055,17.7055,17.6561,17.6561,51152.0
2015-08-31 13:40:00,21.43,21.45,21.4,21.4,57210.0,17.6561,17.6725,17.6314,17.6314,57210.0
2015-08-31 13:50:00,21.39,21.39,21.35,21.36,60222.0,17.6231,17.6231,17.5902,17.5984,60222.0
2015-08-31 14:00:00,21.36,21.4,21.33,21.34,50700.0,17.5984,17.6314,17.5737,17.5819,50700.0
2015-08-31 14:10:00,21.34,21.34,21.28,21.3,56206.0,17.5819,17.5819,17.5325,17.549,56206.0
2015-08-31 14:20:00,21.3,21.36,21.3,21.35,49730.0,17.549,17.5984,17.549,17.5902,49730.0
2015-08-31 14:30:00,21.35,21.36,21.33,21.34,88932.0,17.5902,17.5984,17.5737,17.5819,88932.0
2015-08-31 14:40:00,21.34,21.36,21.3,21.31,81602.0,17.5819,17.5984,17.549,17.5572,81602.0
2015-08-31 14:50:00,21.3,21.3,21.25,21.27,78028.0,17.549,17.549,17.5078,17.5242,78028.0
2015-08-31 15:00:00,21.27,21.34,21.25,21.33,110016.0,17.5242,17.5819,17.5078,17.5737,110016.0
2015-08-31 15:10:00,21.33,21.36,21.31,21.31,104122.0,17.5737,17.5984,17.5572,17.5572,104122.0
2015-08-31 15:20:00,21.31,21.31,21.26,21.27,133364.0,17.5572,17.5572,17.516,17.5242,133364.0
2015-08-31 15:30:00,21.28,21.36,21.27,21.28,178460.0,17.5325,17.5984,17.5242,17.5325,178460.0
2015-08-31 15:40:00,21.28,21.34,21.28,21.29,239940.0,17.5325,17.5819,17.5325,17.5407,239940.0
2015-08-31 15:50:00,21.3,21.31,21.24,21.25,346370.0,17.549,17.5572,17.4995,17.5078,346370.0
2015-09-01 09:30:00,20.73,20.88,20.61,20.78,267514.0,17.0793,17.2029,16.9805,17.1205,267514.0
2015-09-01 09:40:00,20.77,20.85,20.7,20.78,235752.0,17.1123,17.1782,17.0546,17.1205,235752.0
2015-09-01 09:50:00,20.75,20.82,20.75,20.75,92122.0,17.0958,17.1535,17.0958,17.0958,92122.0
2015-09-01 10:00:00,20.75,20.75,20.6,20.63,111438.0,17.0958,17.0958,16.9722,16.997,111438.0
2015-09-01 10:10:00,20.62,20.72,20.61,20.68,62044.0,16.9887,17.0711,16.9805,17.0381,62044.0
2015-09-01 10:20:00,20.68,20.78,20.66,20.78,59450.0,17.0381,17.1205,17.0217,17.1205,59450.0
2015-09-01 10:30:00,20.78,20.81,20.69,20.77,204928.0,17.1205,17.1453,17.0464,17.1123,204928.0
2015-09-01 10:40:00,20.77,20.77,20.65,20.7,64690.0,17.1123,17.1123,17.0134,17.0546,64690.0
2015-09-01 10:50:00,20.69,20.71,20.65,20.69,60150.0,17.0464,17.0629,17.0134,17.0464,60150.0
2015-09-01 11:00:00,20.7,20.72,20.65,20.66,87816.0,17.0546,17.0711,17.0134,17.0217,87816.0
2015-09-01 11:10:00,20.65,20.69,20.65,20.68,238310.0,17.0134,17.0464,17.0134,17.0381,238310.0
2015-09-01 11:20:00,20.67,20.68,20.6,20.61,112390.0,17.0299,17.0381,16.9722,16.9805,112390.0
2015-09-01 11:30:00,20.6,20.64,20.58,20.6,81588.0,16.9722,17.0052,16.9558,16.9722,81588.0
2015-09-01 11:40:00,20.6,20.64,20.56,20.64,42224.0,16.9722,17.0052,16.9393,17.0052,42224.0
2015-09-01 11:50:00,20.64,20.67,20.59,20.64,53648.0,17.0052,17.0299,16.964,17.0052,53648.0
2015-09-01 12:00:00,20.64,20.66,20.54,20.54,86148.0,17.0052,17.0217,16.9228,16.9228,86148.0
2015-09-01 12:10:00,20.54,20.56,20.52,20.55,45738.0,16.9228,16.9393,16.9063,16.931,45738.0
2015-09-01 12:20:00,20.55,20.58,20.53,20.53,26278.0,16.931,16.9558,16.9146,16.9146,26278.0
2015-09-01 12:30:00,20.53,20.54,20.5,20.51,37972.0,16.9146,16.9228,16.8898,16.8981,37972.0
2015-09-01 12:40:00,20.52,20.53,20.4,20.42,50156.0,16.9063,16.9146,16.8075,16.8239,50156.0
2015-09-01 12:50:00,20.41,20.42,20.35,20.36,57374.0,16.8157,16.8239,16.7663,16.7745,57374.0
2015-09-01 13:00:00,20.36,20.42,20.34,20.35,64466.0,16.7745,16.8239,16.758,16.7663,64466.0
2015-09-01 13:10:00,20.34,20.36,20.31,20.32,45150.0,16.758,16.7745,16.7333,16.7415,45150.0
2015-09-01 13:20:00,20.33,20.46,20.31,20.45,33586.0,16.7498,16.8569,16.7333,16.8487,33586.0
2015-09-01 13:30:00,20.44,20.5,20.42,20.48,43156.0,16.8404,16.8898,16.8239,16.8734,43156.0
2015-09-01 13:40:00,20.48,20.5,20.45,20.5,131280.0,16.8734,16.8898,16.8487,16.8898,131280.0
2015-09-01 13:50:00,20.5,20.51,20.46,20.48,75102.0,16.8898,16.8981,16.8569,16.8734,75102.0
2015-09-01 14:00:00,20.47,20.47,20.38,20.38,135858.0,16.8651,16.8651,16.791,16.791,135858.0
2015-09-01 14:10:00,20.38,20.38,20.28,20.28,68704.0,16.791,16.791,16.7086,16.7086,68704.0
2015-09-01 14:20:00,20.28,20.38,20.28,20.36,160548.0,16.7086,16.791,16.7086,16.7745,160548.0
2015-09-01 14:30:00,20.36,20.47,20.35,20.46,114238.0,16.7745,16.8651,16.7663,16.8569,114238.0
2015-09-01 14:40:00,20.47,20.48,20.35,20.36,207044.0,16.8651,16.8734,16.7663,16.7745,207044.0
2015-09-01 14:50:00,20.36,20.42,20.34,20.35,188850.0,16.7745,16.8239,16.758,16.7663,188850.0
2015-09-01 15:00:00,20.36,20.38,20.3,20.32,88090.0,16.7745,16.791,16.7251,16.7415,88090.0
2015-09-01 15:10:00,20.32,20.36,20.29,20.29,105540.0,16.7415,16.7745,16.7168,16.7168,105540.0
2015-09-01 15:20:00,20.3,20.31,20.2,20.21,250492.0,16.7251,16.7333,16.6427,16.6509,250492.0
2015-09-01 15:30:00,20.2,20.24,20.15,20.18,215048.0,16.6427,16.6756,16.6015,16.6262,215048.0
2015-09-01 15:40:00,20.17,20.21,20.08,20.14,415410.0,16.618,16.6509,16.5438,16.5932,415410.0
2015-09-01 15:50:00,20.14,20.24,20.12,20.17,1107126.0,16.5932,16.6756,16.5768,16.618,1107126.0
2015-09-02 09:30:00,20.42,20.56,20.21,20.26,168856.0,16.8239,16.9393,16.6509,16.6921,168856.0
2015-09-02 09:40:00,20.26,20.31,20.19,20.31,73878.0,16.6921,16.7333,16.6344,16.7333,73878.0
2015-09-02 09:50:00,20.31,20.45,20.29,20.29,56184.0,16.7333,16.8487,16.7168,16.7168,56184.0
2015-09-02 10:00:00,20.28,20.36,20.28,20.35,69444.0,16.7086,16.7745,16.7086,16.7663,69444.0
2015-09-02 10:10:00,20.34,20.34,20.22,20.22,87486.0,16.758,16.758,16.6592,16.6592,87486.0
2015-09-02 10:20:00,20.22,20.27,20.22,20.23,62242.0,16.6592,16.7004,16.6592,16.6674,62242.0
2015-09-02 10:30:00,20.23,20.23,20.17,20.18,54624.0,16.6674,16.6674,16.618,16.6262,54624.0
2015-09-02 10:40:00,20.18,20.21,20.15,20.15,57964.0,16.6262,16.6509,16.6015,16.6015,57964.0
2015-09-02 10:50:00,20.16,20.18,20.15,20.16,223826.0,16.6097,16.6262,16.6015,16.6097,223826.0
2015-09-02 11:00:00,20.16,20.22,20.15,20.21,341178.0,16.6097,16.6592,16.6015,16.6509,341178.0
2015-09-02 11:10:00,20.21,20.22,20.15,20.18,182652.0,16.6509,16.6592,16.6015,16.6262,182652.0
2015-09-02 11:20:00,20.18,20.2,20.15,20.17,391284.0,16.6262,16.6427,16.6015,16.618,391284.0
2015-09-02 11:30:00,20.17,20.17,20.11,20.13,171962.0,16.618,16.618,16.5685,16.585,171962.0
2015-09-02 11:40:00,20.13,20.16,20.11,20.14,125638.0,16.585,16.6097,16.5685,16.5932,125638.0
2015-09-02 11:50:00,20.15,20.15,20.11,20.14,52296.0,16.6015,16.6015,16.5685,16.5932,52296.0
2015-09-02 12:00:00,20.14,20.16,20.12,20.14,63744.0,16.5932,16.6097,16.5768,16.5932,63744.0
2015-09-02 12:10:00,20.14,20.16,20.13,20.15,73640.0,16.5932,16.6097,16.585,16.6015,73640.0
2015-09-02 12:20:00,20.14,20.16,20.11,20.14,64660.0,16.5932,16.6097,16.5685,16.5932,64660.0
2015-09-02 12:30:00,20.14,20.17,20.14,20.16,88150.0,16.5932,16.618,16.5932,16.6097,88150.0
2015-09-02 12:40:00,20.16,20.25,20.14,20.24,276504.0,16.6097,16.6839,16.5932,16.6756,276504.0
2015-09-02 12:50:00,20.25,20.28,20.21,20.27,89846.0,16.6839,16.7086,16.6509,16.7004,89846.0
2015-09-02 13:00:00,20.27,20.29,20.22,20.24,135624.0,16.7004,16.7168,16.6592,16.6756,135624.0
2015-09-02 13:10:00,20.24,20.25,20.22,20.23,517606.0,16.6756,16.6839,16.6592,16.6674,517606.0
2015-09-02 13:20:00,20.23,20.35,20.23,20.35,76716.0,16.6674,16.7663,16.6674,16.7663,76716.0
2015-09-02 13:30:00,20.34,20.35,20.3,20.3,74946.0,16.758,16.7663,16.7251,16.7251,74946.0
2015-09-02 13:40:00,20.3,20.33,20.29,20.3,46282.0,16.7251,16.7498,16.7168,16.7251,46282.0
2015-09-02 13:50:00,20.3,20.3,20.26,20.28,47372.0,16.7251,16.7251,16.6921,16.7086,47372.0
2015-09-02 14:00:00,20.29,20.31,20.26,20.29,65390.0,16.7168,16.7333,16.6921,16.7168,65390.0
2015-09-02 14:10:00,20.3,20.34,20.3,20.32,75894.0,16.7251,16.758,16.7251,16.7415,75894.0
2015-09-02 14:20:00,20.31,20.35,20.31,20.33,106596.0,16.7333,16.7663,16.7333,16.7498,106596.0
2015-09-02 14:30:00,20.33,20.33,20.29,20.29,78332.0,16.7498,16.7498,16.7168,16.7168,78332.0
2015-09-02 14:40:00,20.3,20.3,20.24,20.28,64978.0,16.7251,16.7251,16.6756,16.7086,64978.0
2015-09-02 14:50:00,20.29,20.33,20.29,20.33,121248.0,16.7168,16.7498,16.7168,16.7498,121248.0
2015-09-02 15:00:00,20.32,20.34,20.29,20.29,187196.0,16.7415,16.758,16.7168,16.7168,187196.0
2015-09-02 15:10:00,20.29,20.3,20.23,20.27,140340.0,16.7168,16.7251,16.6674,16.7004,140340.0
2015-09-02 15:20:00,20.27,20.39,20.27,20.38,211768.0,16.7004,16.7992,16.7004,16.791,211768.0
2015-09-02 15:30:00,20.37,20.4,20.36,20.39,235452.0,16.7827,16.8075,16.7745,16.7992,235452.0
2015-09-02 15:40:00,20.39,20.44,20.37,20.4,334236.0,16.7992,16.8404,16.7827,16.8075,334236.0
2015-09-02 15:50:00,20.43,20.55,20.4,20.54,913092.0,16.8322,16.931,16.8075,16.9228,913092.0
2015-09-03 09:30:00,20.65,20.77,20.57,20.76,89080.0,17.0134,17.1123,16.9475,17.1041,89080.0
2015-09-03 09:40:00,20.78,20.88,20.74,20.8,76742.0,17.1205,17.2029,17.0876,17.137,76742.0
2015-09-03 09:50:00,20.81,20.85,20.79,20.82,54556.0,17.1453,17.1782,17.1288,17.1535,54556.0
2015-09-03 10:00:00,20.82,20.84,20.72,20.73,69520.0,17.1535,17.17,17.0711,17.0793,69520.0
2015-09-03 10:10:00,20.73,20.81,20.7,20.81,150838.0,17.0793,17.1453,17.0546,17.1453,150838.0
2015-09-03 10:20:00,20.81,20.86,20.81,20.86,106580.0,17.1453,17.1864,17.1453,17.1864,106580.0
2015-09-03 10:30:00,20.86,20.86,20.75,20.77,147124.0,17.1864,17.1864,17.0958,17.1123,147124.0
2015-09-03 10:40:00,20.78,20.87,20.78,20.85,107420.0,17.1205,17.1947,17.1205,17.1782,107420.0
2015-09-03 10:50:00,20.85,20.9,20.83,20.9,148278.0,17.1782,17.2194,17.1617,17.2194,148278.0
2015-09-03 11:00:00,20.9,20.91,20.86,20.88,127856.0,17.2194,17.2276,17.1864,17.2029,127856.0
2015-09-03 11:10:00,20.89,20.9,20.83,20.86,77394.0,17.2112,17.2194,17.1617,17.1864,77394.0
2015-09-03 11:20:00,20.86,20.9,20.82,20.86,88278.0,17.1864,17.2194,17.1535,17.1864,88278.0
2015-09-03 11:30:00,20.86,20.9,20.82,20.85,75294.0,17.1864,17.2194,17.1535,17.1782,75294.0
2015-09-03 11:40:00,20.85,20.87,20.83,20.84,69420.0,17.1782,17.1947,17.1617,17.17,69420.0
2015-09-03 11:50:00,20.84,20.85,20.8,20.84,60074.0,17.17,17.1782,17.137,17.17,60074.0
2015-09-03 12:00:00,20.83,20.86,20.82,20.86,86432.0,17.1617,17.1864,17.1535,17.1864,86432.0
2015-09-03 12:10:00,20.85,20.86,20.82,20.82,75526.0,17.1782,17.1864,17.1535,17.1535,75526.0
2015-09-03 12:20:00,20.83,20.83,20.8,20.8,87122.0,17.1617,17.1617,17.137,17.137,87122.0
2015-09-03 12:30:00,20.8,20.81,20.68,20.7,113180.0,17.137,17.1453,17.0381,17.0546,113180.0
2015-09-03 12:40:00,20.69,20.75,20.66,20.75,60874.0,17.0464,17.0958,17.0217,17.0958,60874.0
2015-09-03 12:50:00,20.75,20.76,20.73,20.76,61324.0,17.0958,17.1041,17.0793,17.1041,61324.0
2015-09-03 13:00:00,20.75,20.77,20.68,20.71,136188.0,17.0958,17.1123,17.0381,17.0629,136188.0
2015-09-03 13:10:00,20.71,20.77,20.68,20.77,149058.0,17.0629,17.1123,17.0381,17.1123,149058.0
2015-09-03 13:20:00,20.77,20.82,20.75,20.82,111784.0,17.1123,17.1535,17.0958,17.1535,111784.0
2015-09-03 13:30:00,20.82,20.82,20.78,20.79,138870.0,17.1535,17.1535,17.1205,17.1288,138870.0
2015-09-03 13:40:00,20.79,20.81,20.75,20.8,76722.0,17.1288,17.1453,17.0958,17.137,76722.0
2015-09-03 13:50:00,20.81,20.81,20.73,20.73,93638.0,17.1453,17.1453,17.0793,17.0793,93638.0
2015-09-03 14:00:00,20.72,20.77,20.68,20.71,117840.0,17.0711,17.1123,17.0381,17.0629,117840.0
2015-09-03 14:10:00,20.71,20.78,20.7,20.78,78454.0,17.0629,17.1205,17.0546,17.1205,78454.0
2015-09-03 14:20:00,20.78,20.83,20.77,20.82,66784.0,17.1205,17.1617,17.1123,17.1535,66784.0
2015-09-03 14:30:00,20.83,20.86,20.81,20.86,57376.0,17.1617,17.1864,17.1453,17.1864,57376.0
2015-09-03 14:40:00,20.86,20.9,20.85,20.89,71596.0,17.1864,17.2194,17.1782,17.2112,71596.0
2015-09-03 14:50:00,20.88,20.89,20.84,20.86,88948.0,17.2029,17.2112,17.17,17.1864,88948.0
2015-09-03 15:00:00,20.86,20.9,20.83,20.84,88188.0,17.1864,17.2194,17.1617,17.17,88188.0
2015-09-03 15:10:00,20.84,20.9,20.83,20.86,83070.0,17.17,17.2194,17.1617,17.1864,83070.0
2015-09-03 15:20:00,20.86,20.9,20.84,20.85,112870.0,17.1864,17.2194,17.17,17.1782,112870.0
2015-09-03 15:30:00,20.85,20.86,20.77,20.81,135446.0,17.1782,17.1864,17.1123,17.1453,135446.0
2015-09-03 15:40:00,20.81,20.89,20.77,20.86,196822.0,17.1453,17.2112,17.1123,17.1864,196822.0
2015-09-03 15:50:00,20.86,20.93,20.85,20.88,462414.0,17.1864,17.2441,17.1782,17.2029,462414.0
2015-09-04 09:30:00,20.55,20.7,20.43,20.64,68680.0,16.931,17.0546,16.8322,17.0052,68680.0
2015-09-04 09:40:00,20.66,20.7,20.61,20.63,48572.0,17.0217,17.0546,16.9805,16.997,48572.0
2015-09-04 09:50:00,20.64,20.64,20.54,20.57,43050.0,17.0052,17.0052,16.9228,16.9475,43050.0
2015-09-04 10:00:00,20.56,20.6,20.55,20.58,76392.0,16.9393,16.9722,16.931,16.9558,76392.0
2015-09-04 10:10:00,20.59,20.62,20.57,20.59,33070.0,16.964,16.9887,16.9475,16.964,33070.0
2015-09-04 10:20:00,20.59,20.65,20.57,20.63,40874.0,16.964,17.0134,16.9475,16.997,40874.0
2015-09-04 10:30:00,20.63,20.68,20.62,20.66,88396.0,16.997,17.0381,16.9887,17.0217,88396.0
2015-09-04 10:40:00,20.65,20.68,20.61,20.62,31398.0,17.0134,17.0381,16.9805,16.9887,31398.0
2015-09-04 10:50:00,20.61,20.64,20.6,20.63,23778.0,16.9805,17.0052,16.9722,16.997,23778.0
2015-09-04 11:00:00,20.62,20.68,20.6,20.61,46018.0,16.9887,17.0381,16.9722,16.9805,46018.0
2015-09-04 11:10:00,20.6,20.68,20.59,20.68,38386.0,16.9722,17.0381,16.964,17.0381,38386.0
2015-09-04 11:20:00,20.67,20.72,20.66,20.71,45316.0,17.0299,17.0711,17.0217,17.0629,45316.0
2015-09-04 11:30:00,20.7,20.7,20.64,20.66,22360.0,17.0546,17.0546,17.0052,17.0217,22360.0
2015-09-04 11:40:00,20.68,20.72,20.67,20.71,28500.0,17.0381,17.0711,17.0299,17.0629,28500.0
2015-09-04 11:50:00,20.72,20.74,20.7,20.7,28142.0,17.0711,17.0876,17.0546,17.0546,28142.0
2015-09-04 12:00:00,20.71,20.71,20.68,20.7,40928.0,17.0629,17.0629,17.0381,17.0546,40928.0
2015-09-04 12:10:00,20.7,20.71,20.64,20.65,28158.0,17.0546,17.0629,17.0052,17.0134,28158.0
2015-09-04 12:20:00,20.64,20.65,20.62,20.64,56912.0,17.0052,17.0134,16.9887,17.0052,56912.0
2015-09-04 12:30:00,20.64,20.67,20.61,20.66,24270.0,17.0052,17.0299,16.9805,17.0217,24270.0
2015-09-04 12:40:00,20.67,20.68,20.63,20.68,28172.0,17.0299,17.0381,16.997,17.0381,28172.0
2015-09-04 12:50:00,20.67,20.68,20.63,20.63,19164.0,17.0299,17.0381,16.997,16.997,19164.0
2015-09-04 13:00:00,20.63,20.65,20.61,20.63,111832.0,16.997,17.0134,16.9805,16.997,111832.0
2015-09-04 13:10:00,20.63,20.65,20.61,20.63,53946.0,16.997,17.0134,16.9805,16.997,53946.0
2015-09-04 13:20:00,20.61,20.65,20.61,20.64,116334.0,16.9805,17.0134,16.9805,17.0052,116334.0
2015-09-04 13:30:00,20.64,20.66,20.63,20.65,40272.0,17.0052,17.0217,16.997,17.0134,40272.0
2015-09-04 13:40:00,20.64,20.65,20.61,20.63,77154.0,17.0052,17.0134,16.9805,16.997,77154.0
2015-09-04 13:50:00,20.63,20.64,20.61,20.63,115230.0,16.997,17.0052,16.9805,16.997,115230.0
2015-09-04 14:00:00,20.62,20.64,20.61,20.63,178768.0,16.9887,17.0052,16.9805,16.997,178768.0
2015-09-04 14:10:00,20.63,20.64,20.5,20.51,109818.0,16.997,17.0052,16.8898,16.8981,109818.0
2015-09-04 14:20:00,20.5,20.52,20.43,20.48,108326.0,16.8898,16.9063,16.8322,16.8734,108326.0
2015-09-04 14:30:00,20.48,20.5,20.46,20.48,34544.0,16.8734,16.8898,16.8569,16.8734,34544.0
2015-09-04 14:40:00,20.49,20.58,20.48,20.57,27296.0,16.8816,16.9558,16.8734,16.9475,27296.0
2015-09-04 14:50:00,20.57,20.58,20.52,20.55,28976.0,16.9475,16.9558,16.9063,16.931,28976.0
2015-09-04 15:00:00,20.57,20.59,20.56,20.56,52362.0,16.9475,16.964,16.9393,16.9393,52362.0
2015-09-04 15:10:00,20.57,20.57,20.5,20.54,43156.0,16.9475,16.9475,16.8898,16.9228,43156.0
2015-09-04 15:20:00,20.54,20.55,20.5,20.53,51420.0,16.9228,16.931,16.8898,16.9146,51420.0
2015-09-04 15:30:00,20.54,20.58,20.5,20.53,234338.0,16.9228,16.9558,16.8898,16.9146,234338.0
2015-09-04 15:40:00,20.54,20.61,20.54,20.6,87414.0,16.9228,16.9805,16.9228,16.9722,87414.0
2015-09-04 15:50:00,20.61,20.61,20.5,20.5,216752.0,16.9805,16.9805,16.8898,16.8898,216752.0
2015-09-08 09:30:00,21.76,21.99,21.42,21.54,716364.0,17.928,18.1175,17.6478,17.7467,716364.0
2015-09-08 09:40:00,21.56,21.74,21.42,21.45,352360.0,17.7632,17.9115,17.6478,17.6725,352360.0
2015-09-08 09:50:00,21.46,21.58,21.38,21.47,253302.0,17.6808,17.7797,17.6149,17.689,253302.0
2015-09-08 10:00:00,21.47,21.53,21.34,21.36,257384.0,17.689,17.7385,17.5819,17.5984,257384.0
2015-09-08 10:10:00,21.36,21.38,21.32,21.38,311256.0,17.5984,17.6149,17.5654,17.6149,311256.0
2015-09-08 10:20:00,21.38,21.51,21.32,21.5,139404.0,17.6149,17.722,17.5654,17.7137,139404.0
2015-09-08 10:30:00,21.51,21.59,21.43,21.54,147870.0,17.722,17.7879,17.6561,17.7467,147870.0
2015-09-08 10:40:00,21.54,21.62,21.45,21.61,164936.0,17.7467,17.8126,17.6725,17.8044,164936.0
2015-09-08 10:50:00,21.61,21.73,21.55,21.73,261352.0,17.8044,17.9032,17.7549,17.9032,261352.0
2015-09-08 11:00:00,21.73,21.83,21.7,21.82,169230.0,17.9032,17.9856,17.8785,17.9774,169230.0
2015-09-08 11:10:00,21.83,21.95,21.83,21.93,167534.0,17.9856,18.0845,17.9856,18.068,167534.0
2015-09-08 11:20:00,21.93,22.11,21.91,22.02,609412.0,18.068,18.2163,18.0515,18.1422,609412.0
2015-09-08 11:30:00,22.02,22.14,21.97,22.11,208484.0,18.1422,18.241,18.101,18.2163,208484.0
2015-09-08 11:40:00,22.12,22.12,21.99,22.0,89814.0,18.2246,18.2246,18.1175,18.1257,89814.0
2015-09-08 11:50:00,22.01,22.03,21.93,21.98,68638.0,18.1339,18.1504,18.068,18.1092,68638.0
2015-09-08 12:00:00,21.98,22.1,21.96,22.09,131940.0,18.1092,18.2081,18.0927,18.1998,131940.0
2015-09-08 12:10:00,22.09,22.14,22.02,22.13,371752.0,18.1998,18.241,18.1422,18.2328,371752.0
2015-09-08 12:20:00,22.12,22.2,22.09,22.1,461574.0,18.2246,18.2905,18.1998,18.2081,461574.0
2015-09-08 12:30:00,22.1,22.17,22.03,22.11,117246.0,18.2081,18.2658,18.1504,18.2163,117246.0
2015-09-08 12:40:00,22.13,22.17,22.11,22.13,175992.0,18.2328,18.2658,18.2163,18.2328,175992.0
2015-09-08 12:50:00,22.13,22.14,22.09,22.11,68932.0,18.2328,18.241,18.1998,18.2163,68932.0
2015-09-08 13:00:00,22.11,22.13,22.09,22.11,111902.0,18.2163,18.2328,18.1998,18.2163,111902.0
2015-09-08 13:10:00,22.11,22.12,22.07,22.08,130076.0,18.2163,18.2246,18.1834,18.1916,130076.0
2015-09-08 13:20:00,22.08,22.11,22.05,22.1,103494.0,18.1916,18.2163,18.1669,18.2081,103494.0
2015-09-08 13:30:00,22.09,22.11,22.05,22.11,137288.0,18.1998,18.2163,18.1669,18.2163,137288.0
2015-09-08 13:40:00,22.11,22.13,22.09,22.13,64274.0,18.2163,18.2328,18.1998,18.2328,64274.0
2015-09-08 13:50:00,22.12,22.17,22.11,22.17,62790.0,18.2246,18.2658,18.2163,18.2658,62790.0
2015-09-08 14:00:00,22.17,22.18,22.09,22.13,140370.0,18.2658,18.274,18.1998,18.2328,140370.0
2015-09-08 14:10:00,22.14,22.23,22.14,22.23,118080.0,18.241,18.3152,18.241,18.3152,118080.0
2015-09-08 14:20:00,22.22,22.23,22.18,22.22,149694.0,18.3069,18.3152,18.274,18.3069,149694.0
2015-09-08 14:30:00,22.22,22.3,22.21,22.23,141126.0,18.3069,18.3729,18.2987,18.3152,141126.0
2015-09-08 14:40:00,22.24,22.28,22.22,22.24,146706.0,18.3234,18.3564,18.3069,18.3234,146706.0
2015-09-08 14:50:00,22.24,22.27,22.17,22.22,128924.0,18.3234,18.3481,18.2658,18.3069,128924.0
2015-09-08 15:00:00,22.22,22.28,22.2,22.28,145924.0,18.3069,18.3564,18.2905,18.3564,145924.0
2015-09-08 15:10:00,22.28,22.28,22.24,22.24,247270.0,18.3564,18.3564,18.3234,18.3234,247270.0
2015-09-08 15:20:00,22.24,22.31,22.22,22.3,197604.0,18.3234,18.3811,18.3069,18.3729,197604.0
2015-09-08 15:30:00,22.31,22.42,22.28,22.4,367832.0,18.3811,18.4717,18.3564,18.4552,367832.0
2015-09-08 15:40:00,22.4,22.5,22.36,22.49,605194.0,18.4552,18.5376,18.4223,18.5294,605194.0
2015-09-08 15:50:00,22.49,22.49,22.42,22.43,1123480.0,18.5294,18.5294,18.4717,18.48,1123480.0
2015-09-09 09:30:00,22.52,22.88,22.52,22.73,435274.0,18.7038,19.0028,18.7038,18.8782,435274.0
2015-09-09 09:40:00,22.74,22.74,22.54,22.63,342474.0,18.8865,18.8865,18.7204,18.7952,342474.0
2015-09-09 09:50:00,22.64,22.72,22.6,22.61,132584.0,18.8035,18.8699,18.7703,18.7786,132584.0
2015-09-09 10:00:00,22.61,22.65,22.53,22.56,319924.0,18.7786,18.8118,18.7121,18.737,319924.0
2015-09-09 10:10:00,22.55,22.59,22.4,22.45,185812.0,18.7287,18.762,18.6042,18.6457,185812.0
2015-09-09 10:20:00,22.45,22.5,22.42,22.45,95386.0,18.6457,18.6872,18.6208,18.6457,95386.0
2015-09-09 10:30:00,22.45,22.47,22.36,22.36,138812.0,18.6457,18.6623,18.5709,18.5709,138812.0
2015-09-09 10:40:00,22.36,22.37,22.31,22.33,139504.0,18.5709,18.5792,18.5294,18.546,139504.0
2015-09-09 10:50:00,22.33,22.34,22.26,22.33,152824.0,18.546,18.5543,18.4879,18.546,152824.0
2015-09-09 11:00:00,22.33,22.35,22.26,22.32,203844.0,18.546,18.5626,18.4879,18.5377,203844.0
2015-09-09 11:10:00,22.32,22.42,22.32,22.4,80254.0,18.5377,18.6208,18.5377,18.6042,80254.0
2015-09-09 11:20:00,22.4,22.43,22.38,22.39,73298.0,18.6042,18.6291,18.5875,18.5958,73298.0
2015-09-09 11:30:00,22.41,22.47,22.41,22.42,55850.0,18.6125,18.6623,18.6125,18.6208,55850.0
2015-09-09 11:40:00,22.42,22.42,22.34,22.34,44370.0,18.6208,18.6208,18.5543,18.5543,44370.0
2015-09-09 11:50:00,22.33,22.41,22.3,22.41,51668.0,18.546,18.6125,18.5211,18.6125,51668.0
2015-09-09 12:00:00,22.41,22.43,22.36,22.41,63274.0,18.6125,18.6291,18.5709,18.6125,63274.0
2015-09-09 12:10:00,22.41,22.53,22.41,22.52,185678.0,18.6125,18.7121,18.6125,18.7038,185678.0
2015-09-09 12:20:00,22.52,22.59,22.52,22.59,188446.0,18.7038,18.762,18.7038,18.762,188446.0
2015-09-09 12:30:00,22.6,22.63,22.53,22.54,106766.0,18.7703,18.7952,18.7121,18.7204,106766.0
2015-09-09 12:40:00,22.54,22.61,22.53,22.58,55816.0,18.7204,18.7786,18.7121,18.7537,55816.0
2015-09-09 12:50:00,22.58,22.59,22.52,22.52,104890.0,18.7537,18.762,18.7038,18.7038,104890.0
2015-09-09 13:00:00,22.52,22.57,22.5,22.54,81424.0,18.7038,18.7453,18.6872,18.7204,81424.0
2015-09-09 13:10:00,22.53,22.58,22.53,22.57,112798.0,18.7121,18.7537,18.7121,18.7453,112798.0
2015-09-09 13:20:00,22.57,22.58,22.45,22.47,70290.0,18.7453,18.7537,18.6457,18.6623,70290.0
2015-09-09 13:30:00,22.46,22.5,22.39,22.46,138644.0,18.654,18.6872,18.5958,18.654,138644.0
2015-09-09 13:40:00,22.46,22.52,22.43,22.5,190678.0,18.654,18.7038,18.6291,18.6872,190678.0
2015-09-09 13:50:00,22.5,22.51,22.39,22.42,138700.0,18.6872,18.6955,18.5958,18.6208,138700.0
2015-09-09 14:00:00,22.41,22.45,22.39,22.43,153908.0,18.6125,18.6457,18.5958,18.6291,153908.0
2015-09-09 14:10:00,22.43,22.53,22.42,22.49,155084.0,18.6291,18.7121,18.6208,18.6789,155084.0
2015-09-09 14:20:00,22.5,22.52,22.46,22.48,183506.0,18.6872,18.7038,18.654,18.6706,183506.0
2015-09-09 14:30:00,22.48,22.48,22.4,22.4,228356.0,18.6706,18.6706,18.6042,18.6042,228356.0
2015-09-09 14:40:00,22.4,22.43,22.36,22.38,188694.0,18.6042,18.6291,18.5709,18.5875,188694.0
2015-09-09 14:50:00,22.38,22.44,22.38,22.39,113060.0,18.5875,18.6374,18.5875,18.5958,113060.0
2015-09-09 15:00:00,22.39,22.41,22.31,22.38,198214.0,18.5958,18.6125,18.5294,18.5875,198214.0
2015-09-09 15:10:00,22.38,22.39,22.28,22.36,350946.0,18.5875,18.5958,18.5045,18.5709,350946.0
2015-09-09 15:20:00,22.36,22.37,22.26,22.27,204902.0,18.5709,18.5792,18.4879,18.4962,204902.0
2015-09-09 15:30:00,22.28,22.29,22.2,22.25,273356.0,18.5045,18.5128,18.438,18.4796,273356.0
2015-09-09 15:40:00,22.25,22.26,22.19,22.23,476586.0,18.4796,18.4879,18.4297,18.463,476586.0
2015-09-09 15:50:00,22.23,22.24,22.14,22.18,685598.0,18.463,18.4713,18.3882,18.4214,685598.0
2015-09-10 09:30:00,22.11,22.29,22.06,22.25,150782.0,18.3633,18.5128,18.3218,18.4796,150782.0
2015-09-10 09:40:00,22.27,22.3,22.09,22.11,203054.0,18.4962,18.5211,18.3467,18.3633,203054.0
2015-09-10 09:50:00,22.11,22.13,21.83,21.84,147384.0,18.3633,18.3799,18.1307,18.1391,147384.0
2015-09-10 10:00:00,21.87,21.9,21.68,21.82,268598.0,18.164,18.1889,18.0062,18.1224,268598.0
2015-09-10 10:10:00,21.81,21.91,21.77,21.9,175020.0,18.1141,18.1972,18.0809,18.1889,175020.0
2015-09-10 10:20:00,21.9,21.93,21.89,21.91,110120.0,18.1889,18.2138,18.1806,18.1972,110120.0
2015-09-10 10:30:00,21.92,22.1,21.91,22.06,155320.0,18.2055,18.355,18.1972,18.3218,155320.0
2015-09-10 10:40:00,22.06,22.15,22.05,22.15,160476.0,18.3218,18.3965,18.3135,18.3965,160476.0
2015-09-10 10:50:00,22.15,22.3,22.15,22.26,432466.0,18.3965,18.5211,18.3965,18.4879,432466.0
2015-09-10 11:00:00,22.25,22.28,22.17,22.18,346890.0,18.4796,18.5045,18.4131,18.4214,346890.0
2015-09-10 11:10:00,22.17,22.18,22.05,22.1,166064.0,18.4131,18.4214,18.3135,18.355,166064.0
2015-09-10 11:20:00,22.1,22.11,22.0,22.1,63186.0,18.355,18.3633,18.2719,18.355,63186.0
2015-09-10 11:30:00,22.11,22.21,22.1,22.2,65384.0,18.3633,18.4464,18.355,18.438,65384.0
2015-09-10 11:40:00,22.2,22.21,22.11,22.11,44838.0,18.438,18.4464,18.3633,18.3633,44838.0
2015-09-10 11:50:00,22.11,22.23,22.11,22.23,77628.0,18.3633,18.463,18.3633,18.463,77628.0
2015-09-10 12:00:00,22.21,22.24,22.18,22.24,64970.0,18.4464,18.4713,18.4214,18.4713,64970.0
2015-09-10 12:10:00,22.24,22.24,22.15,22.17,81730.0,18.4713,18.4713,18.3965,18.4131,81730.0
2015-09-10 12:20:00,22.17,22.18,22.15,22.16,66742.0,18.4131,18.4214,18.3965,18.4048,66742.0
2015-09-10 12:30:00,22.16,22.21,22.15,22.21,63022.0,18.4048,18.4464,18.3965,18.4464,63022.0
2015-09-10 12:40:00,22.21,22.21,22.16,22.21,98528.0,18.4464,18.4464,18.4048,18.4464,98528.0
2015-09-10 12:50:00,22.21,22.21,22.15,22.18,74386.0,18.4464,18.4464,18.3965,18.4214,74386.0
2015-09-10 13:00:00,22.18,22.19,22.15,22.17,77804.0,18.4214,18.4297,18.3965,18.4131,77804.0
2015-09-10 13:10:00,22.17,22.18,22.14,22.16,105446.0,18.4131,18.4214,18.3882,18.4048,105446.0
2015-09-10 13:20:00,22.16,22.28,22.15,22.27,185658.0,18.4048,18.5045,18.3965,18.4962,185658.0
2015-09-10 13:30:00,22.27,22.32,22.24,22.29,151764.0,18.4962,18.5377,18.4713,18.5128,151764.0
2015-09-10 13:40:00,22.3,22.3,22.23,22.24,58810.0,18.5211,18.5211,18.463,18.4713,58810.0
2015-09-10 13:50:00,22.24,22.29,22.23,22.25,97114.0,18.4713,18.5128,18.463,18.4796,97114.0
2015-09-10 14:00:00,22.26,22.29,22.2,22.2,70126.0,18.4879,18.5128,18.438,18.438,70126.0
2015-09-10 14:10:00,22.2,22.25,22.18,22.25,176030.0,18.438,18.4796,18.4214,18.4796,176030.0
2015-09-10 14:20:00,22.25,22.25,22.18,22.18,89540.0,18.4796,18.4796,18.4214,18.4214,89540.0
2015-09-10 14:30:00,22.18,22.2,22.15,22.15,70482.0,18.4214,18.438,18.3965,18.3965,70482.0
2015-09-10 14:40:00,22.15,22.18,22.11,22.11,73278.0,18.3965,18.4214,18.3633,18.3633,73278.0
2015-09-10 14:50:00,22.11,22.13,22.04,22.06,64884.0,18.3633,18.3799,18.3052,18.3218,64884.0
2015-09-10 15:00:00,22.05,22.09,22.04,22.05,158610.0,18.3135,18.3467,18.3052,18.3135,158610.0
2015-09-10 15:10:00,22.06,22.11,22.03,22.06,131196.0,18.3218,18.3633,18.2969,18.3218,131196.0
2015-09-10 15:20:00,22.07,22.08,22.03,22.04,129592.0,18.3301,18.3384,18.2969,18.3052,129592.0
2015-09-10 15:30:00,22.04,22.09,22.0,22.08,306492.0,18.3052,18.3467,18.2719,18.3384,306492.0
2015-09-10 15:40:00,22.08,22.1,22.04,22.08,323684.0,18.3384,18.355,18.3052,18.3384,323684.0
2015-09-10 15:50:00,22.08,22.13,22.06,22.11,366340.0,18.3384,18.3799,18.3218,18.3633,366340.0
2015-09-11 09:30:00,21.93,22.3,21.82,22.25,188970.0,18.2138,18.5211,18.1224,18.4796,188970.0
2015-09-11 09:40:00,22.25,22.33,22.22,22.28,280954.0,18.4796,18.546,18.4547,18.5045,280954.0
2015-09-11 09:50:00,22.28,22.29,22.14,22.18,37562.0,18.5045,18.5128,18.3882,18.4214,37562.0
2015-09-11 10:00:00,22.17,22.23,22.11,22.17,127592.0,18.4131,18.463,18.3633,18.4131,127592.0
2015-09-11 10:10:00,22.17,22.18,22.07,22.12,129236.0,18.4131,18.4214,18.3301,18.3716,129236.0
2015-09-11 10:20:00,22.1,22.14,22.08,22.08,81686.0,18.355,18.3882,18.3384,18.3384,81686.0
2015-09-11 10:30:00,22.08,22.09,22.0,22.04,50296.0,18.3384,18.3467,18.2719,18.3052,50296.0
2015-09-11 10:40:00,22.04,22.07,22.03,22.04,24282.0,18.3052,18.3301,18.2969,18.3052,24282.0
2015-09-11 10:50:00,22.04,22.05,21.97,21.98,78526.0,18.3052,18.3135,18.247,18.2553,78526.0
2015-09-11 11:00:00,21.98,22.04,21.98,22.02,53732.0,18.2553,18.3052,18.2553,18.2885,53732.0
2015-09-11 11:10:00,22.02,22.06,22.01,22.03,37702.0,18.2885,18.3218,18.2802,18.2969,37702.0
2015-09-11 11:20:00,22.03,22.11,22.02,22.11,71638.0,18.2969,18.3633,18.2885,18.3633,71638.0
2015-09-11 11:30:00,22.11,22.15,22.08,22.15,38192.0,18.3633,18.3965,18.3384,18.3965,38192.0
2015-09-11 11:40:00,22.15,22.16,22.1,22.11,68178.0,18.3965,18.4048,18.355,18.3633,68178.0
2015-09-11 11:50:00,22.11,22.17,22.11,22.15,54474.0,18.3633,18.4131,18.3633,18.3965,54474.0
2015-09-11 12:00:00,22.15,22.22,22.15,22.18,102090.0,18.3965,18.4547,18.3965,18.4214,102090.0
2015-09-11 12:10:00,22.18,22.2,22.16,22.16,117624.0,18.4214,18.438,18.4048,18.4048,117624.0
2015-09-11 12:20:00,22.16,22.17,22.13,22.15,48078.0,18.4048,18.4131,18.3799,18.3965,48078.0
2015-09-11 12:30:00,22.15,22.17,22.11,22.11,65844.0,18.3965,18.4131,18.3633,18.3633,65844.0
2015-09-11 12:40:00,22.11,22.18,22.11,22.18,48716.0,18.3633,18.4214,18.3633,18.4214,48716.0
2015-09-11 12:50:00,22.18,22.2,22.14,22.16,51010.0,18.4214,18.438,18.3882,18.4048,51010.0
2015-09-11 13:00:00,22.16,22.17,22.15,22.15,79868.0,18.4048,18.4131,18.3965,18.3965,79868.0
2015-09-11 13:10:00,22.15,22.15,22.09,22.11,41126.0,18.3965,18.3965,18.3467,18.3633,41126.0
2015-09-11 13:20:00,22.11,22.11,22.04,22.04,103726.0,18.3633,18.3633,18.3052,18.3052,103726.0
2015-09-11 13:30:00,22.04,22.05,22.02,22.04,56572.0,18.3052,18.3135,18.2885,18.3052,56572.0
2015-09-11 13:40:00,22.05,22.05,22.01,22.02,94270.0,18.3135,18.3135,18.2802,18.2885,94270.0
2015-09-11 13:50:00,22.02,22.03,22.0,22.0,78166.0,18.2885,18.2969,18.2719,18.2719,78166.0
2015-09-11 14:00:00,22.0,22.02,21.99,22.02,71306.0,18.2719,18.2885,18.2636,18.2885,71306.0
2015-09-11 14:10:00,22.02,22.05,22.0,22.0,90854.0,18.2885,18.3135,18.2719,18.2719,90854.0
2015-09-11 14:20:00,22.0,22.02,22.0,22.0,266590.0,18.2719,18.2885,18.2719,18.2719,266590.0
2015-09-11 14:30:00,22.01,22.11,22.0,22.11,86818.0,18.2802,18.3633,18.2719,18.3633,86818.0
2015-09-11 14:40:00,22.11,22.12,22.05,22.05,73928.0,18.3633,18.3716,18.3135,18.3135,73928.0
2015-09-11 14:50:00,22.05,22.06,21.99,22.0,240860.0,18.3135,18.3218,18.2636,18.2719,240860.0
2015-09-11 15:00:00,22.0,22.02,21.99,22.0,270436.0,18.2719,18.2885,18.2636,18.2719,270436.0
2015-09-11 15:10:00,22.0,22.0,21.99,22.0,251486.0,18.2719,18.2719,18.2636,18.2719,251486.0
2015-09-11 15:20:00,22.0,22.0,21.96,21.99,129102.0,18.2719,18.2719,18.2387,18.2636,129102.0
2015-09-11 15:30:00,21.99,22.06,21.97,22.04,154858.0,18.2636,18.3218,18.247,18.3052,154858.0
2015-09-11 15:40:00,22.04,22.04,21.97,21.98,222194.0,18.3052,18.3052,18.247,18.2553,222194.0
2015-09-11 15:50:00,21.97,22.0,21.94,21.95,975182.0,18.247,18.2719,18.2221,18.2304,975182.0
2015-09-14 09:30:00,22.03,22.16,21.93,22.08,181402.0,18.2969,18.4048,18.2138,18.3384,181402.0
2015-09-14 09:40:00,22.09,22.16,21.97,21.97,177712.0,18.3467,18.4048,18.247,18.247,177712.0
2015-09-14 09:50:00,21.97,22.0,21.94,21.97,204288.0,18.247,18.2719,18.2221,18.247,204288.0
2015-09-14 10:00:00,21.98,21.98,21.9,21.96,107154.0,18.2553,18.2553,18.1889,18.2387,107154.0
2015-09-14 10:10:00,21.96,21.99,21.94,21.94,141632.0,18.2387,18.2636,18.2221,18.2221,141632.0
2015-09-14 10:20:00,21.94,21.98,21.9,21.96,106502.0,18.2221,18.2553,18.1889,18.2387,106502.0
2015-09-14 10:30:00,21.96,22.03,21.92,21.99,127212.0,18.2387,18.2969,18.2055,18.2636,127212.0
2015-09-14 10:40:00,21.99,22.0,21.98,22.0,177338.0,18.2636,18.2719,18.2553,18.2719,177338.0
2015-09-14 10:50:00,22.0,22.0,21.97,22.0,85238.0,18.2719,18.2719,18.247,18.2719,85238.0
2015-09-14 11:00:00,22.0,22.04,21.99,21.99,116046.0,18.2719,18.3052,18.2636,18.2636,116046.0
2015-09-14 11:10:00,21.99,22.0,21.96,22.0,54806.0,18.2636,18.2719,18.2387,18.2719,54806.0
2015-09-14 11:20:00,22.0,22.02,21.96,21.96,114596.0,18.2719,18.2885,18.2387,18.2387,114596.0
2015-09-14 11:30:00,21.96,21.96,21.93,21.94,59082.0,18.2387,18.2387,18.2138,18.2221,59082.0
2015-09-14 11:40:00,21.95,21.97,21.92,21.95,59416.0,18.2304,18.247,18.2055,18.2304,59416.0
2015-09-14 11:50:00,21.96,22.01,21.96,21.99,39320.0,18.2387,18.2802,18.2387,18.2636,39320.0
2015-09-14 12:00:00,21.99,22.01,21.99,22.0,65266.0,18.2636,18.2802,18.2636,18.2719,65266.0
2015-09-14 12:10:00,22.0,22.0,21.97,22.0,54998.0,18.2719,18.2719,18.247,18.2719,54998.0
2015-09-14 12:20:00,22.0,22.03,21.98,22.03,125232.0,18.2719,18.2969,18.2553,18.2969,125232.0
2015-09-14 12:30:00,22.03,22.09,22.02,22.05,244354.0,18.2969,18.3467,18.2885,18.3135,244354.0
2015-09-14 12:40:00,22.05,22.05,22.03,22.04,73796.0,18.3135,18.3135,18.2969,18.3052,73796.0
2015-09-14 12:50:00,22.04,22.05,22.03,22.03,75364.0,18.3052,18.3135,18.2969,18.2969,75364.0
2015-09-14 13:00:00,22.03,22.05,22.02,22.04,96794.0,18.2969,18.3135,18.2885,18.3052,96794.0
2015-09-14 13:10:00,22.04,22.05,22.03,22.04,51558.0,18.3052,18.3135,18.2969,18.3052,51558.0
2015-09-14 13:20:00,22.04,22.05,22.02,22.03,110862.0,18.3052,18.3135,18.2885,18.2969,110862.0
2015-09-14 13:30:00,22.03,22.04,22.01,22.03,69974.0,18.2969,18.3052,18.2802,18.2969,69974.0
2015-09-14 13:40:00,22.03,22.07,22.02,22.03,193598.0,18.2969,18.3301,18.2885,18.2969,193598.0
2015-09-14 13:50:00,22.03,22.04,22.0,22.0,154584.0,18.2969,18.3052,18.2719,18.2719,154584.0
2015-09-14 14:00:00,22.0,22.03,22.0,22.0,81000.0,18.2719,18.2969,18.2719,18.2719,81000.0
2015-09-14 14:10:00,22.0,22.02,21.99,22.0,54512.0,18.2719,18.2885,18.2636,18.2719,54512.0
2015-09-14 14:20:00,22.0,22.0,21.95,21.97,64980.0,18.2719,18.2719,18.2304,18.247,64980.0
2015-09-14 14:30:00,21.97,22.0,21.96,22.0,100172.0,18.247,18.2719,18.2387,18.2719,100172.0
2015-09-14 14:40:00,22.0,22.02,21.98,21.98,82364.0,18.2719,18.2885,18.2553,18.2553,82364.0
2015-09-14 14:50:00,21.98,22.04,21.98,22.03,69932.0,18.2553,18.3052,18.2553,18.2969,69932.0
2015-09-14 15:00:00,22.03,22.03,21.98,21.98,74346.0,18.2969,18.2969,18.2553,18.2553,74346.0
2015-09-14 15:10:00,21.99,22.0,21.97,21.98,76798.0,18.2636,18.2719,18.247,18.2553,76798.0
2015-09-14 15:20:00,21.98,22.0,21.95,21.97,78470.0,18.2553,18.2719,18.2304,18.247,78470.0
2015-09-14 15:30:00,21.97,21.98,21.89,21.9,210330.0,18.247,18.2553,18.1806,18.1889,210330.0
2015-09-14 15:40:00,21.89,21.92,21.89,21.9,239000.0,18.1806,18.2055,18.1806,18.1889,239000.0
2015-09-14 15:50:00,21.9,21.96,21.9,21.96,580354.0,18.1889,18.2387,18.1889,18.2387,580354.0
2015-09-15 09:30:00,22.09,22.09,21.96,22.05,123540.0,18.3467,18.3467,18.2387,18.3135,123540.0
2015-09-15 09:40:00,22.03,22.18,22.02,22.04,67268.0,18.2969,18.4214,18.2885,18.3052,67268.0
2015-09-15 09:50:00,22.04,22.15,22.04,22.09,176774.0,18.3052,18.3965,18.3052,18.3467,176774.0
2015-09-15 10:00:00,22.1,22.1,22.03,22.04,84432.0,18.355,18.355,18.2969,18.3052,84432.0
2015-09-15 10:10:00,22.03,22.05,22.0,22.01,236884.0,18.2969,18.3135,18.2719,18.2802,236884.0
2015-09-15 10:20:00,22.01,22.1,22.01,22.1,62772.0,18.2802,18.355,18.2802,18.355,62772.0
2015-09-15 10:30:00,22.1,22.1,22.08,22.09,97882.0,18.355,18.355,18.3384,18.3467,97882.0
2015-09-15 10:40:00,22.1,22.11,22.05,22.06,421874.0,18.355,18.3633,18.3135,18.3218,421874.0
2015-09-15 10:50:00,22.06,22.07,22.03,22.06,110744.0,18.3218,18.3301,18.2969,18.3218,110744.0
2015-09-15 11:00:00,22.06,22.07,21.99,22.0,139282.0,18.3218,18.3301,18.2636,18.2719,139282.0
2015-09-15 11:10:00,22.0,22.02,21.96,21.97,101746.0,18.2719,18.2885,18.2387,18.247,101746.0
2015-09-15 11:20:00,21.97,21.99,21.96,21.99,57942.0,18.247,18.2636,18.2387,18.2636,57942.0
2015-09-15 11:30:00,22.0,22.0,21.95,21.95,40860.0,18.2719,18.2719,18.2304,18.2304,40860.0
2015-09-15 11:40:00,21.96,21.97,21.95,21.96,33468.0,18.2387,18.247,18.2304,18.2387,33468.0
2015-09-15 11:50:00,21.96,21.97,21.94,21.94,63532.0,18.2387,18.247,18.2221,18.2221,63532.0
2015-09-15 12:00:00,21.95,21.97,21.94,21.95,30896.0,18.2304,18.247,18.2221,18.2304,30896.0
2015-09-15 12:10:00,21.95,21.98,21.95,21.98,25026.0,18.2304,18.2553,18.2304,18.2553,25026.0
2015-09-15 12:20:00,21.98,21.99,21.96,21.98,33776.0,18.2553,18.2636,18.2387,18.2553,33776.0
2015-09-15 12:30:00,21.98,21.99,21.97,21.98,39610.0,18.2553,18.2636,18.247,18.2553,39610.0
2015-09-15 12:40:00,21.99,21.99,21.94,21.94,138948.0,18.2636,18.2636,18.2221,18.2221,138948.0
2015-09-15 12:50:00,21.94,21.95,21.89,21.9,44074.0,18.2221,18.2304,18.1806,18.1889,44074.0
2015-09-15 13:00:00,21.9,21.92,21.9,21.9,33272.0,18.1889,18.2055,18.1889,18.1889,33272.0
2015-09-15 13:10:00,21.9,21.95,21.9,21.94,28014.0,18.1889,18.2304,18.1889,18.2221,28014.0
2015-09-15 13:20:00,21.94,21.97,21.93,21.96,48484.0,18.2221,18.247,18.2138,18.2387,48484.0
2015-09-15 13:30:00,21.97,21.99,21.96,21.98,71720.0,18.247,18.2636,18.2387,18.2553,71720.0
2015-09-15 13:40:00,21.97,22.05,21.97,22.04,175570.0,18.247,18.3135,18.247,18.3052,175570.0
2015-09-15 13:50:00,22.04,22.05,21.99,22.02,93524.0,18.3052,18.3135,18.2636,18.2885,93524.0
2015-09-15 14:00:00,22.02,22.06,21.99,22.06,166232.0,18.2885,18.3218,18.2636,18.3218,166232.0
2015-09-15 14:10:00,22.05,22.05,22.0,22.04,330136.0,18.3135,18.3135,18.2719,18.3052,330136.0
2015-09-15 14:20:00,22.04,22.05,22.0,22.0,79974.0,18.3052,18.3135,18.2719,18.2719,79974.0
2015-09-15 14:30:00,22.0,22.01,21.99,22.0,59302.0,18.2719,18.2802,18.2636,18.2719,59302.0
2015-09-15 14:40:00,22.0,22.0,22.0,22.0,78872.0,18.2719,18.2719,18.2719,18.2719,78872.0
2015-09-15 14:50:00,22.0,22.05,22.0,22.0,154610.0,18.2719,18.3135,18.2719,18.2719,154610.0
2015-09-15 15:00:00,22.0,22.06,21.99,22.0,371094.0,18.2719,18.3218,18.2636,18.2719,371094.0
2015-09-15 15:10:00,22.0,22.01,22.0,22.0,88834.0,18.2719,18.2802,18.2719,18.2719,88834.0
2015-09-15 15:20:00,22.0,22.0,21.96,21.97,210058.0,18.2719,18.2719,18.2387,18.247,210058.0
2015-09-15 15:30:00,21.97,22.0,21.95,21.96,145624.0,18.247,18.2719,18.2304,18.2387,145624.0
2015-09-15 15:40:00,21.97,22.02,21.96,21.97,180816.0,18.247,18.2885,18.2387,18.247,180816.0
2015-09-15 15:50:00,21.98,22.03,21.97,22.0,440038.0,18.2553,18.2969,18.247,18.2719,440038.0
2015-09-16 09:30:00,21.99,22.0,21.88,21.99,109182.0,18.2636,18.2719,18.1723,18.2636,109182.0
2015-09-16 09:40:00,22.0,22.0,21.95,21.96,66288.0,18.2719,18.2719,18.2304,18.2387,66288.0
2015-09-16 09:50:00,21.98,21.99,21.87,21.89,51198.0,18.2553,18.2636,18.164,18.1806,51198.0
2015-09-16 10:00:00,21.89,21.98,21.88,21.97,49942.0,18.1806,18.2553,18.1723,18.247,49942.0
2015-09-16 10:10:00,21.96,22.0,21.92,21.96,88728.0,18.2387,18.2719,18.2055,18.2387,88728.0
2015-09-16 10:20:00,21.97,22.0,21.94,21.99,68124.0,18.247,18.2719,18.2221,18.2636,68124.0
2015-09-16 10:30:00,22.0,22.02,21.97,22.0,89192.0,18.2719,18.2885,18.247,18.2719,89192.0
2015-09-16 10:40:00,22.0,22.0,21.93,21.97,310680.0,18.2719,18.2719,18.2138,18.247,310680.0
2015-09-16 10:50:00,21.97,21.98,21.96,21.98,57580.0,18.247,18.2553,18.2387,18.2553,57580.0
2015-09-16 11:00:00,21.98,21.98,21.95,21.98,136276.0,18.2553,18.2553,18.2304,18.2553,136276.0
2015-09-16 11:10:00,21.98,21.98,21.96,21.98,106042.0,18.2553,18.2553,18.2387,18.2553,106042.0
2015-09-16 11:20:00,21.98,21.98,21.96,21.96,154476.0,18.2553,18.2553,18.2387,18.2387,154476.0
2015-09-16 11:30:00,21.97,21.98,21.93,21.94,65180.0,18.247,18.2553,18.2138,18.2221,65180.0
2015-09-16 11:40:00,21.93,21.97,21.93,21.95,96776.0,18.2138,18.247,18.2138,18.2304,96776.0
2015-09-16 11:50:00,21.95,21.99,21.95,21.98,61332.0,18.2304,18.2636,18.2304,18.2553,61332.0
2015-09-16 12:00:00,21.98,21.99,21.97,21.99,283282.0,18.2553,18.2636,18.247,18.2636,283282.0
2015-09-16 12:10:00,21.99,22.0,21.95,21.97,70386.0,18.2636,18.2719,18.2304,18.247,70386.0
2015-09-16 12:20:00,21.97,21.98,21.96,21.98,52140.0,18.247,18.2553,18.2387,18.2553,52140.0
2015-09-16 12:30:00,21.98,21.98,21.95,21.98,54662.0,18.2553,18.2553,18.2304,18.2553,54662.0
2015-09-16 12:40:00,21.98,21.98,21.96,21.96,49150.0,18.2553,18.2553,18.2387,18.2387,49150.0
2015-09-16 12:50:00,21.96,21.98,21.96,21.98,31764.0,18.2387,18.2553,18.2387,18.2553,31764.0
2015-09-16 13:00:00,21.97,21.98,21.96,21.97,71922.0,18.247,18.2553,18.2387,18.247,71922.0
2015-09-16 13:10:00,21.97,21.98,21.96,21.96,63588.0,18.247,18.2553,18.2387,18.2387,63588.0
2015-09-16 13:20:00,21.97,21.97,21.94,21.96,81788.0,18.247,18.247,18.2221,18.2387,81788.0
2015-09-16 13:30:00,21.96,21.97,21.95,21.95,47288.0,18.2387,18.247,18.2304,18.2304,47288.0
2015-09-16 13:40:00,21.96,21.97,21.95,21.95,51348.0,18.2387,18.247,18.2304,18.2304,51348.0
2015-09-16 13:50:00,21.96,21.97,21.95,21.96,87246.0,18.2387,18.247,18.2304,18.2387,87246.0
2015-09-16 14:00:00,21.96,21.96,21.94,21.95,89956.0,18.2387,18.2387,18.2221,18.2304,89956.0
2015-09-16 14:10:00,21.96,21.96,21.91,21.91,322244.0,18.2387,18.2387,18.1972,18.1972,322244.0
2015-09-16 14:20:00,21.91,21.91,21.86,21.88,69180.0,18.1972,18.1972,18.1557,18.1723,69180.0
2015-09-16 14:30:00,21.88,21.92,21.87,21.91,62428.0,18.1723,18.2055,18.164,18.1972,62428.0
2015-09-16 14:40:00,21.92,21.95,21.91,21.93,92184.0,18.2055,18.2304,18.1972,18.2138,92184.0
2015-09-16 14:50:00,21.93,21.96,21.93,21.93,135632.0,18.2138,18.2387,18.2138,18.2138,135632.0
2015-09-16 15:00:00,21.93,21.98,21.93,21.97,322950.0,18.2138,18.2553,18.2138,18.247,322950.0
2015-09-16 15:10:00,21.97,21.97,21.93,21.95,153090.0,18.247,18.247,18.2138,18.2304,153090.0
2015-09-16 15:20:00,21.95,21.96,21.92,21.94,183194.0,18.2304,18.2387,18.2055,18.2221,183194.0
2015-09-16 15:30:00,21.95,21.95,21.92,21.94,190730.0,18.2304,18.2304,18.2055,18.2221,190730.0
2015-09-16 15:40:00,21.94,21.94,21.92,21.93,334978.0,18.2221,18.2221,18.2055,18.2138,334978.0
2015-09-16 15:50:00,21.93,21.99,21.93,21.96,673154.0,18.2138,18.2636,18.2138,18.2387,673154.0
2015-09-17 09:30:00,21.95,21.97,21.82,21.93,79628.0,18.2304,18.247,18.1224,18.2138,79628.0
2015-09-17 09:40:00,21.92,22.0,21.91,21.99,44418.0,18.2055,18.2719,18.1972,18.2636,44418.0
2015-09-17 09:50:00,21.99,22.0,21.93,21.98,312104.0,18.2636,18.2719,18.2138,18.2553,312104.0
2015-09-17 10:00:00,21.99,22.0,21.87,21.87,64938.0,18.2636,18.2719,18.164,18.164,64938.0
2015-09-17 10:10:00,21.86,21.9,21.83,21.87,75002.0,18.1557,18.1889,18.1307,18.164,75002.0
2015-09-17 10:20:00,21.88,21.88,21.82,21.85,43412.0,18.1723,18.1723,18.1224,18.1474,43412.0
2015-09-17 10:30:00,21.85,21.95,21.85,21.93,132914.0,18.1474,18.2304,18.1474,18.2138,132914.0
2015-09-17 10:40:00,21.93,21.96,21.93,21.93,38548.0,18.2138,18.2387,18.2138,18.2138,38548.0
2015-09-17 10:50:00,21.94,21.98,21.93,21.97,216382.0,18.2221,18.2553,18.2138,18.247,216382.0
2015-09-17 11:00:00,21.97,21.97,21.92,21.93,53892.0,18.247,18.247,18.2055,18.2138,53892.0
2015-09-17 11:10:00,21.93,21.95,21.93,21.93,27498.0,18.2138,18.2304,18.2138,18.2138,27498.0
2015-09-17 11:20:00,21.93,21.93,21.9,21.92,70374.0,18.2138,18.2138,18.1889,18.2055,70374.0
2015-09-17 11:30:00,21.93,21.93,21.86,21.86,53840.0,18.2138,18.2138,18.1557,18.1557,53840.0
2015-09-17 11:40:00,21.87,21.88,21.83,21.86,84610.0,18.164,18.1723,18.1307,18.1557,84610.0
2015-09-17 11:50:00,21.86,21.86,21.81,21.83,91306.0,18.1557,18.1557,18.1141,18.1307,91306.0
2015-09-17 12:00:00,21.82,21.84,21.8,21.84,60068.0,18.1224,18.1391,18.1058,18.1391,60068.0
2015-09-17 12:10:00,21.84,21.86,21.83,21.84,53276.0,18.1391,18.1557,18.1307,18.1391,53276.0
2015-09-17 12:20:00,21.84,21.86,21.83,21.84,62030.0,18.1391,18.1557,18.1307,18.1391,62030.0
2015-09-17 12:30:00,21.84,21.89,21.84,21.88,48696.0,18.1391,18.1806,18.1391,18.1723,48696.0
2015-09-17 12:40:00,21.88,21.88,21.83,21.84,58266.0,18.1723,18.1723,18.1307,18.1391,58266.0
2015-09-17 12:50:00,21.84,21.85,21.83,21.84,88948.0,18.1391,18.1474,18.1307,18.1391,88948.0
2015-09-17 13:00:00,21.83,21.89,21.83,21.88,52786.0,18.1307,18.1806,18.1307,18.1723,52786.0
2015-09-17 13:10:00,21.88,21.89,21.86,21.87,55950.0,18.1723,18.1806,18.1557,18.164,55950.0
2015-09-17 13:20:00,21.88,21.91,21.86,21.86,74740.0,18.1723,18.1972,18.1557,18.1557,74740.0
2015-09-17 13:30:00,21.86,21.88,21.84,21.85,79090.0,18.1557,18.1723,18.1391,18.1474,79090.0
2015-09-17 13:40:00,21.85,21.86,21.8,21.81,100164.0,18.1474,18.1557,18.1058,18.1141,100164.0
2015-09-17 13:50:00,21.81,21.83,21.78,21.82,124950.0,18.1141,18.1307,18.0892,18.1224,124950.0
2015-09-17 14:00:00,21.82,21.93,21.68,21.71,259876.0,18.1224,18.2138,18.0062,18.0311,259876.0
2015-09-17 14:10:00,21.7,21.82,21.68,21.78,312182.0,18.0228,18.1224,18.0062,18.0892,312182.0
2015-09-17 14:20:00,21.78,21.83,21.75,21.75,70994.0,18.0892,18.1307,18.0643,18.0643,70994.0
2015-09-17 14:30:00,21.75,21.76,21.73,21.74,191986.0,18.0643,18.0726,18.0477,18.056,191986.0
2015-09-17 14:40:00,21.74,21.92,21.74,21.88,363376.0,18.056,18.2055,18.056,18.1723,363376.0
2015-09-17 14:50:00,21.88,21.93,21.86,21.91,85872.0,18.1723,18.2138,18.1557,18.1972,85872.0
2015-09-17 15:00:00,21.91,21.95,21.85,21.86,135632.0,18.1972,18.2304,18.1474,18.1557,135632.0
2015-09-17 15:10:00,21.86,21.88,21.71,21.73,152946.0,18.1557,18.1723,18.0311,18.0477,152946.0
2015-09-17 15:20:00,21.72,21.72,21.55,21.61,265660.0,18.0394,18.0394,17.8982,17.948,265660.0
2015-09-17 15:30:00,21.61,21.7,21.56,21.65,276980.0,17.948,18.0228,17.9065,17.9812,276980.0
2015-09-17 15:40:00,21.65,21.73,21.63,21.71,356092.0,17.9812,18.0477,17.9646,18.0311,356092.0
2015-09-17 15:50:00,21.71,21.73,21.62,21.67,728556.0,18.0311,18.0477,17.9563,17.9979,728556.0
2015-09-18 09:30:00,21.41,21.47,21.25,21.43,479860.0,17.7819,17.8318,17.649,17.7985,479860.0
2015-09-18 09:40:00,21.45,21.48,21.38,21.39,79528.0,17.8151,17.8401,17.757,17.7653,79528.0
2015-09-18 09:50:00,21.39,21.5,21.35,21.48,33532.0,17.7653,17.8567,17.7321,17.8401,33532.0
2015-09-18 10:00:00,21.49,21.56,21.45,21.54,60614.0,17.8484,17.9065,17.8151,17.8899,60614.0
2015-09-18 10:10:00,21.54,21.58,21.5,21.5,44578.0,17.8899,17.9231,17.8567,17.8567,44578.0
2015-09-18 10:20:00,21.48,21.57,21.47,21.53,29254.0,17.8401,17.9148,17.8318,17.8816,29254.0
2015-09-18 10:30:00,21.53,21.56,21.48,21.49,40962.0,17.8816,17.9065,17.8401,17.8484,40962.0
2015-09-18 10:40:00,21.49,21.5,21.43,21.5,37574.0,17.8484,17.8567,17.7985,17.8567,37574.0
2015-09-18 10:50:00,21.51,21.57,21.51,21.56,23606.0,17.865,17.9148,17.865,17.9065,23606.0
2015-09-18 11:00:00,21.56,21.61,21.56,21.57,32300.0,17.9065,17.948,17.9065,17.9148,32300.0
2015-09-18 11:10:00,21.58,21.58,21.52,21.55,26922.0,17.9231,17.9231,17.8733,17.8982,26922.0
2015-09-18 11:20:00,21.56,21.61,21.54,21.54,27928.0,17.9065,17.948,17.8899,17.8899,27928.0
2015-09-18 11:30:00,21.54,21.59,21.53,21.59,25544.0,17.8899,17.9314,17.8816,17.9314,25544.0
2015-09-18 11:40:00,21.6,21.66,21.59,21.66,23058.0,17.9397,17.9896,17.9314,17.9896,23058.0
2015-09-18 11:50:00,21.65,21.65,21.59,21.6,23976.0,17.9812,17.9812,17.9314,17.9397,23976.0
2015-09-18 12:00:00,21.6,21.6,21.52,21.53,32740.0,17.9397,17.9397,17.8733,17.8816,32740.0
2015-09-18 12:10:00,21.52,21.53,21.48,21.49,33142.0,17.8733,17.8816,17.8401,17.8484,33142.0
2015-09-18 12:20:00,21.49,21.5,21.44,21.49,25848.0,17.8484,17.8567,17.8068,17.8484,25848.0
2015-09-18 12:30:00,21.48,21.48,21.45,21.47,16254.0,17.8401,17.8401,17.8151,17.8318,16254.0
2015-09-18 12:40:00,21.46,21.47,21.44,21.46,39282.0,17.8234,17.8318,17.8068,17.8234,39282.0
2015-09-18 12:50:00,21.46,21.5,21.46,21.47,37910.0,17.8234,17.8567,17.8234,17.8318,37910.0
2015-09-18 13:00:00,21.47,21.5,21.45,21.48,20100.0,17.8318,17.8567,17.8151,17.8401,20100.0
2015-09-18 13:10:00,21.48,21.48,21.44,21.45,24650.0,17.8401,17.8401,17.8068,17.8151,24650.0
2015-09-18 13:20:00,21.45,21.45,21.35,21.41,40022.0,17.8151,17.8151,17.7321,17.7819,40022.0
2015-09-18 13:30:00,21.41,21.42,21.36,21.36,22366.0,17.7819,17.7902,17.7404,17.7404,22366.0
2015-09-18 13:40:00,21.36,21.39,21.36,21.36,19914.0,17.7404,17.7653,17.7404,17.7404,19914.0
2015-09-18 13:50:00,21.36,21.36,21.31,21.31,33820.0,17.7404,17.7404,17.6989,17.6989,33820.0
2015-09-18 14:00:00,21.31,21.37,21.28,21.36,39234.0,17.6989,17.7487,17.6739,17.7404,39234.0
2015-09-18 14:10:00,21.35,21.39,21.33,21.36,30598.0,17.7321,17.7653,17.7155,17.7404,30598.0
2015-09-18 14:20:00,21.36,21.43,21.36,21.42,30712.0,17.7404,17.7985,17.7404,17.7902,30712.0
2015-09-18 14:30:00,21.41,21.42,21.37,21.4,22654.0,17.7819,17.7902,17.7487,17.7736,22654.0
2015-09-18 14:40:00,21.4,21.42,21.36,21.37,23156.0,17.7736,17.7902,17.7404,17.7487,23156.0
2015-09-18 14:50:00,21.36,21.41,21.35,21.41,36356.0,17.7404,17.7819,17.7321,17.7819,36356.0
2015-09-18 15:00:00,21.41,21.43,21.34,21.35,29694.0,17.7819,17.7985,17.7238,17.7321,29694.0
2015-09-18 15:10:00,21.35,21.39,21.33,21.34,38006.0,17.7321,17.7653,17.7155,17.7238,38006.0
2015-09-18 15:20:00,21.34,21.36,21.33,21.34,47252.0,17.7238,17.7404,17.7155,17.7238,47252.0
2015-09-18 15:30:00,21.34,21.35,21.31,21.32,67032.0,17.7238,17.7321,17.6989,17.7072,67032.0
2015-09-18 15:40:00,21.31,21.31,21.27,21.27,95276.0,17.6989,17.6989,17.6656,17.6656,95276.0
2015-09-18 15:50:00,21.28,21.41,21.28,21.4,820108.0,17.6739,17.7819,17.6739,17.7736,820108.0
2015-09-21 09:30:00,21.6,21.64,21.4,21.54,116016.0,17.9397,17.9729,17.7736,17.8899,116016.0
2015-09-21 09:40:00,21.54,21.61,21.51,21.58,41304.0,17.8899,17.948,17.865,17.9231,41304.0
2015-09-21 09:50:00,21.59,21.61,21.57,21.58,29628.0,17.9314,17.948,17.9148,17.9231,29628.0
2015-09-21 10:00:00,21.58,21.61,21.54,21.61,36118.0,17.9231,17.948,17.8899,17.948,36118.0
2015-09-21 10:10:00,21.61,21.63,21.56,21.6,50050.0,17.948,17.9646,17.9065,17.9397,50050.0
2015-09-21 10:20:00,21.61,21.63,21.59,21.61,33738.0,17.948,17.9646,17.9314,17.948,33738.0
2015-09-21 10:30:00,21.61,21.68,21.6,21.65,46510.0,17.948,18.0062,17.9397,17.9812,46510.0
2015-09-21 10:40:00,21.66,21.67,21.62,21.63,34212.0,17.9896,17.9979,17.9563,17.9646,34212.0
2015-09-21 10:50:00,21.64,21.66,21.59,21.6,23764.0,17.9729,17.9896,17.9314,17.9397,23764.0
2015-09-21 11:00:00,21.6,21.61,21.57,21.59,35412.0,17.9397,17.948,17.9148,17.9314,35412.0
2015-09-21 11:10:00,21.59,21.61,21.58,21.59,38962.0,17.9314,17.948,17.9231,17.9314,38962.0
2015-09-21 11:20:00,21.6,21.6,21.52,21.54,33936.0,17.9397,17.9397,17.8733,17.8899,33936.0
2015-09-21 11:30:00,21.53,21.53,21.45,21.45,30956.0,17.8816,17.8816,17.8151,17.8151,30956.0
2015-09-21 11:40:00,21.46,21.47,21.43,21.44,22828.0,17.8234,17.8318,17.7985,17.8068,22828.0
2015-09-21 11:50:00,21.45,21.46,21.42,21.42,21630.0,17.8151,17.8234,17.7902,17.7902,21630.0
2015-09-21 12:00:00,21.43,21.43,21.35,21.36,42462.0,17.7985,17.7985,17.7321,17.7404,42462.0
2015-09-21 12:10:00,21.36,21.39,21.35,21.38,16894.0,17.7404,17.7653,17.7321,17.757,16894.0
2015-09-21 12:20:00,21.38,21.42,21.37,21.41,14576.0,17.757,17.7902,17.7487,17.7819,14576.0
2015-09-21 12:30:00,21.4,21.4,21.36,21.37,21270.0,17.7736,17.7736,17.7404,17.7487,21270.0
2015-09-21 12:40:00,21.37,21.39,21.36,21.36,22478.0,17.7487,17.7653,17.7404,17.7404,22478.0
2015-09-21 12:50:00,21.35,21.35,21.28,21.32,43398.0,17.7321,17.7321,17.6739,17.7072,43398.0
2015-09-21 13:00:00,21.31,21.33,21.29,21.3,29476.0,17.6989,17.7155,17.6823,17.6906,29476.0
2015-09-21 13:10:00,21.3,21.34,21.28,21.34,46164.0,17.6906,17.7238,17.6739,17.7238,46164.0
2015-09-21 13:20:00,21.32,21.36,21.32,21.36,35496.0,17.7072,17.7404,17.7072,17.7404,35496.0
2015-09-21 13:30:00,21.36,21.39,21.34,21.38,47864.0,17.7404,17.7653,17.7238,17.757,47864.0
2015-09-21 13:40:00,21.38,21.4,21.34,21.34,36630.0,17.757,17.7736,17.7238,17.7238,36630.0
2015-09-21 13:50:00,21.34,21.35,21.32,21.33,30952.0,17.7238,17.7321,17.7072,17.7155,30952.0
2015-09-21 14:00:00,21.33,21.36,21.33,21.34,35740.0,17.7155,17.7404,17.7155,17.7238,35740.0
2015-09-21 14:10:00,21.34,21.34,21.3,21.31,117546.0,17.7238,17.7238,17.6906,17.6989,117546.0
2015-09-21 14:20:00,21.31,21.36,21.3,21.34,115466.0,17.6989,17.7404,17.6906,17.7238,115466.0
2015-09-21 14:30:00,21.34,21.39,21.31,21.38,110060.0,17.7238,17.7653,17.6989,17.757,110060.0
2015-09-21 14:40:00,21.38,21.38,21.34,21.36,50226.0,17.757,17.757,17.7238,17.7404,50226.0
2015-09-21 14:50:00,21.36,21.46,21.36,21.44,95146.0,17.7404,17.8234,17.7404,17.8068,95146.0
2015-09-21 15:00:00,21.44,21.44,21.38,21.41,82680.0,17.8068,17.8068,17.757,17.7819,82680.0
2015-09-21 15:10:00,21.41,21.41,21.38,21.38,118490.0,17.7819,17.7819,17.757,17.757,118490.0
2015-09-21 15:20:00,21.38,21.39,21.36,21.39,53250.0,17.757,17.7653,17.7404,17.7653,53250.0
2015-09-21 15:30:00,21.39,21.39,21.31,21.31,101000.0,17.7653,17.7653,17.6989,17.6989,101000.0
2015-09-21 15:40:00,21.31,21.36,21.31,21.34,76878.0,17.6989,17.7404,17.6989,17.7238,76878.0
2015-09-21 15:50:00,21.34,21.36,21.32,21.36,145736.0,17.7238,17.7404,17.7072,17.7404,145736.0
2015-09-22 09:30:00,21.02,21.44,20.93,20.98,87472.0,17.458,17.8068,17.3833,17.4248,87472.0
2015-09-22 09:40:00,20.96,21.02,20.95,21.0,46828.0,17.4082,17.458,17.3999,17.4414,46828.0
2015-09-22 09:50:00,20.99,21.07,20.96,21.04,25858.0,17.4331,17.4995,17.4082,17.4746,25858.0
2015-09-22 10:00:00,21.05,21.09,21.04,21.07,38930.0,17.4829,17.5161,17.4746,17.4995,38930.0
2015-09-22 10:10:00,21.05,21.05,20.92,20.92,44580.0,17.4829,17.4829,17.375,17.375,44580.0
2015-09-22 10:20:00,20.91,20.99,20.9,20.98,88272.0,17.3666,17.4331,17.3583,17.4248,88272.0
2015-09-22 10:30:00,20.98,20.99,20.93,20.95,57738.0,17.4248,17.4331,17.3833,17.3999,57738.0
2015-09-22 10:40:00,20.96,20.96,20.89,20.91,69176.0,17.4082,17.4082,17.35,17.3666,69176.0
2015-09-22 10:50:00,20.91,20.97,20.89,20.97,27616.0,17.3666,17.4165,17.35,17.4165,27616.0
2015-09-22 11:00:00,20.97,21.0,20.96,21.0,32084.0,17.4165,17.4414,17.4082,17.4414,32084.0
2015-09-22 11:10:00,21.0,21.03,20.99,21.0,92528.0,17.4414,17.4663,17.4331,17.4414,92528.0
2015-09-22 11:20:00,21.0,21.01,20.97,21.0,41942.0,17.4414,17.4497,17.4165,17.4414,41942.0
2015-09-22 11:30:00,21.01,21.04,20.99,21.0,34796.0,17.4497,17.4746,17.4331,17.4414,34796.0
2015-09-22 11:40:00,21.0,21.0,20.98,21.0,33998.0,17.4414,17.4414,17.4248,17.4414,33998.0
2015-09-22 11:50:00,21.0,21.02,21.0,21.02,46772.0,17.4414,17.458,17.4414,17.458,46772.0
2015-09-22 12:00:00,21.02,21.06,21.0,21.05,66620.0,17.458,17.4912,17.4414,17.4829,66620.0
2015-09-22 12:10:00,21.06,21.08,21.04,21.06,20224.0,17.4912,17.5078,17.4746,17.4912,20224.0
2015-09-22 12:20:00,21.05,21.07,21.03,21.04,18638.0,17.4829,17.4995,17.4663,17.4746,18638.0
2015-09-22 12:30:00,21.04,21.05,20.99,21.0,30086.0,17.4746,17.4829,17.4331,17.4414,30086.0
2015-09-22 12:40:00,21.0,21.0,20.93,20.93,41168.0,17.4414,17.4414,17.3833,17.3833,41168.0
2015-09-22 12:50:00,20.93,20.93,20.88,20.91,56854.0,17.3833,17.3833,17.3417,17.3666,56854.0
2015-09-22 13:00:00,20.9,20.97,20.9,20.94,20334.0,17.3583,17.4165,17.3583,17.3916,20334.0
2015-09-22 13:10:00,20.94,20.96,20.93,20.95,33884.0,17.3916,17.4082,17.3833,17.3999,33884.0
2015-09-22 13:20:00,20.95,20.95,20.9,20.9,24110.0,17.3999,17.3999,17.3583,17.3583,24110.0
2015-09-22 13:30:00,20.9,20.94,20.9,20.93,19480.0,17.3583,17.3916,17.3583,17.3833,19480.0
2015-09-22 13:40:00,20.93,20.97,20.93,20.95,27476.0,17.3833,17.4165,17.3833,17.3999,27476.0
2015-09-22 13:50:00,20.95,20.95,20.92,20.93,39416.0,17.3999,17.3999,17.375,17.3833,39416.0
2015-09-22 14:00:00,20.93,20.98,20.92,20.94,36988.0,17.3833,17.4248,17.375,17.3916,36988.0
2015-09-22 14:10:00,20.93,20.96,20.91,20.93,38194.0,17.3833,17.4082,17.3666,17.3833,38194.0
2015-09-22 14:20:00,20.95,20.96,20.92,20.95,27214.0,17.3999,17.4082,17.375,17.3999,27214.0
2015-09-22 14:30:00,20.95,21.0,20.95,20.98,35090.0,17.3999,17.4414,17.3999,17.4248,35090.0
2015-09-22 14:40:00,20.98,20.98,20.92,20.93,45916.0,17.4248,17.4248,17.375,17.3833,45916.0
2015-09-22 14:50:00,20.93,20.99,20.93,20.99,42298.0,17.3833,17.4331,17.3833,17.4331,42298.0
2015-09-22 15:00:00,20.98,21.0,20.95,20.95,33194.0,17.4248,17.4414,17.3999,17.3999,33194.0
2015-09-22 15:10:00,20.95,20.97,20.93,20.95,52642.0,17.3999,17.4165,17.3833,17.3999,52642.0
2015-09-22 15:20:00,20.94,20.99,20.93,20.98,43466.0,17.3916,17.4331,17.3833,17.4248,43466.0
2015-09-22 15:30:00,20.99,21.03,20.97,21.01,82434.0,17.4331,17.4663,17.4165,17.4497,82434.0
2015-09-22 15:40:00,21.0,21.02,20.97,20.98,97622.0,17.4414,17.458,17.4165,17.4248,97622.0
2015-09-22 15:50:00,20.98,21.03,20.96,21.0,250370.0,17.4248,17.4663,17.4082,17.4414,250370.0
2015-09-23 09:30:00,20.98,21.15,20.84,20.87,101928.0,17.4248,17.566,17.3085,17.3334,101928.0
2015-09-23 09:40:00,20.86,20.93,20.86,20.9,11738.0,17.3251,17.3833,17.3251,17.3583,11738.0
2015-09-23 09:50:00,20.9,20.92,20.85,20.89,121012.0,17.3583,17.375,17.3168,17.35,121012.0
2015-09-23 10:00:00,20.89,20.95,20.87,20.87,39798.0,17.35,17.3999,17.3334,17.3334,39798.0
2015-09-23 10:10:00,20.86,20.92,20.86,20.89,34706.0,17.3251,17.375,17.3251,17.35,34706.0
2015-09-23 10:20:00,20.87,20.9,20.85,20.89,31336.0,17.3334,17.3583,17.3168,17.35,31336.0
2015-09-23 10:30:00,20.9,20.93,20.88,20.9,21866.0,17.3583,17.3833,17.3417,17.3583,21866.0
2015-09-23 10:40:00,20.89,20.91,20.88,20.91,21344.0,17.35,17.3666,17.3417,17.3666,21344.0
2015-09-23 10:50:00,20.91,20.96,20.9,20.92,26944.0,17.3666,17.4082,17.3583,17.375,26944.0
2015-09-23 11:00:00,20.92,20.93,20.89,20.92,83804.0,17.375,17.3833,17.35,17.375,83804.0
2015-09-23 11:10:00,20.92,20.92,20.85,20.86,42686.0,17.375,17.375,17.3168,17.3251,42686.0
2015-09-23 11:20:00,20.86,20.86,20.82,20.82,23012.0,17.3251,17.3251,17.2919,17.2919,23012.0
2015-09-23 11:30:00,20.83,20.83,20.79,20.81,27762.0,17.3002,17.3002,17.267,17.2836,27762.0
2015-09-23 11:40:00,20.81,20.81,20.74,20.75,26220.0,17.2836,17.2836,17.2255,17.2338,26220.0
2015-09-23 11:50:00,20.74,20.74,20.67,20.68,112310.0,17.2255,17.2255,17.1673,17.1756,112310.0
2015-09-23 12:00:00,20.69,20.69,20.66,20.67,47054.0,17.1839,17.1839,17.159,17.1673,47054.0
2015-09-23 12:10:00,20.66,20.68,20.66,20.68,30274.0,17.159,17.1756,17.159,17.1756,30274.0
2015-09-23 12:20:00,20.68,20.69,20.66,20.68,32422.0,17.1756,17.1839,17.159,17.1756,32422.0
2015-09-23 12:30:00,20.68,20.72,20.68,20.7,33082.0,17.1756,17.2088,17.1756,17.1922,33082.0
2015-09-23 12:40:00,20.7,20.71,20.69,20.7,34406.0,17.1922,17.2005,17.1839,17.1922,34406.0
2015-09-23 12:50:00,20.7,20.73,20.68,20.68,194328.0,17.1922,17.2171,17.1756,17.1756,194328.0
2015-09-23 13:00:00,20.68,20.74,20.68,20.74,49890.0,17.1756,17.2255,17.1756,17.2255,49890.0
2015-09-23 13:10:00,20.73,20.73,20.72,20.72,18070.0,17.2171,17.2171,17.2088,17.2088,18070.0
2015-09-23 13:20:00,20.72,20.72,20.66,20.68,65302.0,17.2088,17.2088,17.159,17.1756,65302.0
2015-09-23 13:30:00,20.68,20.69,20.67,20.68,217688.0,17.1756,17.1839,17.1673,17.1756,217688.0
2015-09-23 13:40:00,20.68,20.77,20.67,20.75,59446.0,17.1756,17.2504,17.1673,17.2338,59446.0
2015-09-23 13:50:00,20.75,20.76,20.72,20.73,44056.0,17.2338,17.2421,17.2088,17.2171,44056.0
2015-09-23 14:00:00,20.73,20.78,20.73,20.77,57724.0,17.2171,17.2587,17.2171,17.2504,57724.0
2015-09-23 14:10:00,20.77,20.77,20.73,20.73,64454.0,17.2504,17.2504,17.2171,17.2171,64454.0
2015-09-23 14:20:00,20.74,20.74,20.7,20.71,55644.0,17.2255,17.2255,17.1922,17.2005,55644.0
2015-09-23 14:30:00,20.71,20.72,20.65,20.66,127480.0,17.2005,17.2088,17.1507,17.159,127480.0
2015-09-23 14:40:00,20.66,20.67,20.65,20.66,64740.0,17.159,17.1673,17.1507,17.159,64740.0
2015-09-23 14:50:00,20.66,20.66,20.63,20.65,87004.0,17.159,17.159,17.1341,17.1507,87004.0
2015-09-23 15:00:00,20.65,20.7,20.64,20.68,178290.0,17.1507,17.1922,17.1424,17.1756,178290.0
2015-09-23 15:10:00,20.68,20.68,20.64,20.66,202376.0,17.1756,17.1756,17.1424,17.159,202376.0
2015-09-23 15:20:00,20.67,20.68,20.65,20.68,74478.0,17.1673,17.1756,17.1507,17.1756,74478.0
2015-09-23 15:30:00,20.68,20.68,20.64,20.67,107880.0,17.1756,17.1756,17.1424,17.1673,107880.0
2015-09-23 15:40:00,20.67,20.68,20.66,20.68,153028.0,17.1673,17.1756,17.159,17.1756,153028.0
2015-09-23 15:50:00,20.68,20.71,20.66,20.67,313448.0,17.1756,17.2005,17.159,17.1673,313448.0
2015-09-24 09:30:00,20.49,20.58,20.27,20.28,140230.0,17.0178,17.0926,16.8351,16.8434,140230.0
2015-09-24 09:40:00,20.27,20.3,20.13,20.15,182574.0,16.8351,16.86,16.7188,16.7354,182574.0
2015-09-24 09:50:00,20.15,20.21,20.05,20.21,223660.0,16.7354,16.7853,16.6524,16.7853,223660.0
2015-09-24 10:00:00,20.21,20.3,20.2,20.29,92890.0,16.7853,16.86,16.777,16.8517,92890.0
2015-09-24 10:10:00,20.3,20.32,20.25,20.3,38914.0,16.86,16.8766,16.8185,16.86,38914.0
2015-09-24 10:20:00,20.3,20.3,20.18,20.18,82406.0,16.86,16.86,16.7604,16.7604,82406.0
2015-09-24 10:30:00,20.18,20.21,20.15,20.18,63262.0,16.7604,16.7853,16.7354,16.7604,63262.0
2015-09-24 10:40:00,20.17,20.18,20.14,20.17,32394.0,16.752,16.7604,16.7271,16.752,32394.0
2015-09-24 10:50:00,20.18,20.2,20.14,20.17,29610.0,16.7604,16.777,16.7271,16.752,29610.0
2015-09-24 11:00:00,20.16,20.21,20.14,20.18,44430.0,16.7437,16.7853,16.7271,16.7604,44430.0
2015-09-24 11:10:00,20.18,20.22,20.15,20.22,90390.0,16.7604,16.7936,16.7354,16.7936,90390.0
2015-09-24 11:20:00,20.22,20.27,20.22,20.23,32744.0,16.7936,16.8351,16.7936,16.8019,32744.0
2015-09-24 11:30:00,20.23,20.33,20.23,20.33,58524.0,16.8019,16.8849,16.8019,16.8849,58524.0
2015-09-24 11:40:00,20.33,20.35,20.28,20.28,58182.0,16.8849,16.9015,16.8434,16.8434,58182.0
2015-09-24 11:50:00,20.28,20.38,20.28,20.37,52478.0,16.8434,16.9265,16.8434,16.9182,52478.0
2015-09-24 12:00:00,20.37,20.4,20.35,20.36,33500.0,16.9182,16.9431,16.9015,16.9098,33500.0
2015-09-24 12:10:00,20.36,20.39,20.36,20.38,31858.0,16.9098,16.9348,16.9098,16.9265,31858.0
2015-09-24 12:20:00,20.4,20.43,20.39,20.43,37404.0,16.9431,16.968,16.9348,16.968,37404.0
2015-09-24 12:30:00,20.43,20.49,20.43,20.43,46784.0,16.968,17.0178,16.968,16.968,46784.0
2015-09-24 12:40:00,20.43,20.43,20.39,20.4,61220.0,16.968,16.968,16.9348,16.9431,61220.0
2015-09-24 12:50:00,20.4,20.4,20.34,20.34,33276.0,16.9431,16.9431,16.8932,16.8932,33276.0
2015-09-24 13:00:00,20.34,20.39,20.32,20.38,33794.0,16.8932,16.9348,16.8766,16.9265,33794.0
2015-09-24 13:10:00,20.37,20.41,20.36,20.36,21980.0,16.9182,16.9514,16.9098,16.9098,21980.0
2015-09-24 13:20:00,20.36,20.37,20.28,20.33,46640.0,16.9098,16.9182,16.8434,16.8849,46640.0
2015-09-24 13:30:00,20.33,20.35,20.33,20.33,31004.0,16.8849,16.9015,16.8849,16.8849,31004.0
2015-09-24 13:40:00,20.34,20.41,20.33,20.41,51208.0,16.8932,16.9514,16.8849,16.9514,51208.0
2015-09-24 13:50:00,20.41,20.45,20.41,20.45,42814.0,16.9514,16.9846,16.9514,16.9846,42814.0
2015-09-24 14:00:00,20.44,20.48,20.43,20.46,27386.0,16.9763,17.0095,16.968,16.9929,27386.0
2015-09-24 14:10:00,20.46,20.55,20.46,20.54,26164.0,16.9929,17.0677,16.9929,17.0593,26164.0
2015-09-24 14:20:00,20.54,20.59,20.54,20.57,50382.0,17.0593,17.1009,17.0593,17.0843,50382.0
2015-09-24 14:30:00,20.56,20.57,20.54,20.57,48800.0,17.076,17.0843,17.0593,17.0843,48800.0
2015-09-24 14:40:00,20.57,20.67,20.54,20.67,83504.0,17.0843,17.1673,17.0593,17.1673,83504.0
2015-09-24 14:50:00,20.68,20.75,20.65,20.7,59972.0,17.1756,17.2338,17.1507,17.1922,59972.0
2015-09-24 15:00:00,20.7,20.72,20.58,20.59,79374.0,17.1922,17.2088,17.0926,17.1009,79374.0
2015-09-24 15:10:00,20.59,20.66,20.56,20.66,58490.0,17.1009,17.159,17.076,17.159,58490.0
2015-09-24 15:20:00,20.66,20.7,20.63,20.68,57920.0,17.159,17.1922,17.1341,17.1756,57920.0
2015-09-24 15:30:00,20.68,20.69,20.61,20.63,72248.0,17.1756,17.1839,17.1175,17.1341,72248.0
2015-09-24 15:40:00,20.63,20.68,20.63,20.64,96820.0,17.1341,17.1756,17.1341,17.1424,96820.0
2015-09-24 15:50:00,20.65,20.68,20.6,20.64,214468.0,17.1507,17.1756,17.1092,17.1424,214468.0
2015-09-25 09:30:00,20.8,20.98,20.76,20.79,71088.0,17.2753,17.4248,17.2421,17.267,71088.0
2015-09-25 09:40:00,20.77,20.84,20.74,20.84,47524.0,17.2504,17.3085,17.2255,17.3085,47524.0
2015-09-25 09:50:00,20.86,20.98,20.85,20.88,34860.0,17.3251,17.4248,17.3168,17.3417,34860.0
2015-09-25 10:00:00,20.87,20.9,20.83,20.86,19166.0,17.3334,17.3583,17.3002,17.3251,19166.0
2015-09-25 10:10:00,20.88,20.88,20.78,20.78,15470.0,17.3417,17.3417,17.2587,17.2587,15470.0
2015-09-25 10:20:00,20.78,20.81,20.73,20.74,16392.0,17.2587,17.2836,17.2171,17.2255,16392.0
2015-09-25 10:30:00,20.74,20.76,20.71,20.75,31840.0,17.2255,17.2421,17.2005,17.2338,31840.0
2015-09-25 10:40:00,20.74,20.77,20.72,20.75,33400.0,17.2255,17.2504,17.2088,17.2338,33400.0
2015-09-25 10:50:00,20.77,20.81,20.77,20.8,11070.0,17.2504,17.2836,17.2504,17.2753,11070.0
2015-09-25 11:00:00,20.79,20.8,20.77,20.78,35656.0,17.267,17.2753,17.2504,17.2587,35656.0
2015-09-25 11:10:00,20.78,20.8,20.75,20.75,24006.0,17.2587,17.2753,17.2338,17.2338,24006.0
2015-09-25 11:20:00,20.75,20.79,20.75,20.77,29380.0,17.2338,17.267,17.2338,17.2504,29380.0
2015-09-25 11:30:00,20.77,20.78,20.72,20.73,29526.0,17.2504,17.2587,17.2088,17.2171,29526.0
2015-09-25 11:40:00,20.73,20.79,20.72,20.78,18354.0,17.2171,17.267,17.2088,17.2587,18354.0
2015-09-25 11:50:00,20.78,20.81,20.78,20.81,28506.0,17.2587,17.2836,17.2587,17.2836,28506.0
2015-09-25 12:00:00,20.8,20.8,20.75,20.76,17852.0,17.2753,17.2753,17.2338,17.2421,17852.0
2015-09-25 12:10:00,20.76,20.79,20.74,20.74,22538.0,17.2421,17.267,17.2255,17.2255,22538.0
2015-09-25 12:20:00,20.74,20.75,20.73,20.75,11428.0,17.2255,17.2338,17.2171,17.2338,11428.0
2015-09-25 12:30:00,20.75,20.78,20.75,20.77,27494.0,17.2338,17.2587,17.2338,17.2504,27494.0
2015-09-25 12:40:00,20.77,20.83,20.77,20.81,14822.0,17.2504,17.3002,17.2504,17.2836,14822.0
2015-09-25 12:50:00,20.81,20.83,20.81,20.83,12958.0,17.2836,17.3002,17.2836,17.3002,12958.0
2015-09-25 13:00:00,20.83,20.87,20.83,20.87,36006.0,17.3002,17.3334,17.3002,17.3334,36006.0
2015-09-25 13:10:00,20.86,20.9,20.86,20.89,23016.0,17.3251,17.3583,17.3251,17.35,23016.0
2015-09-25 13:20:00,20.89,20.9,20.84,20.85,25814.0,17.35,17.3583,17.3085,17.3168,25814.0
2015-09-25 13:30:00,20.85,20.86,20.8,20.8,25512.0,17.3168,17.3251,17.2753,17.2753,25512.0
2015-09-25 13:40:00,20.81,20.83,20.8,20.83,21076.0,17.2836,17.3002,17.2753,17.3002,21076.0
2015-09-25 13:50:00,20.83,20.85,20.83,20.83,19562.0,17.3002,17.3168,17.3002,17.3002,19562.0
2015-09-25 14:00:00,20.83,20.86,20.83,20.84,19512.0,17.3002,17.3251,17.3002,17.3085,19512.0
2015-09-25 14:10:00,20.84,20.84,20.74,20.74,23396.0,17.3085,17.3085,17.2255,17.2255,23396.0
2015-09-25 14:20:00,20.74,20.75,20.7,20.7,33458.0,17.2255,17.2338,17.1922,17.1922,33458.0
2015-09-25 14:30:00,20.7,20.7,20.65,20.66,37300.0,17.1922,17.1922,17.1507,17.159,37300.0
2015-09-25 14:40:00,20.66,20.67,20.58,20.58,51512.0,17.159,17.1673,17.0926,17.0926,51512.0
2015-09-25 14:50:00,20.58,20.68,20.58,20.67,70382.0,17.0926,17.1756,17.0926,17.1673,70382.0
2015-09-25 15:00:00,20.67,20.68,20.56,20.56,47276.0,17.1673,17.1756,17.076,17.076,47276.0
2015-09-25 15:10:00,20.56,20.59,20.51,20.57,27438.0,17.076,17.1009,17.0344,17.0843,27438.0
2015-09-25 15:20:00,20.58,20.67,20.57,20.65,86332.0,17.0926,17.1673,17.0843,17.1507,86332.0
2015-09-25 15:30:00,20.64,20.7,20.63,20.66,54026.0,17.1424,17.1922,17.1341,17.159,54026.0
2015-09-25 15:40:00,20.66,20.73,20.65,20.71,78694.0,17.159,17.2171,17.1507,17.2005,78694.0
2015-09-25 15:50:00,20.71,20.73,20.66,20.68,169508.0,17.2005,17.2171,17.159,17.1756,169508.0
2015-09-28 09:30:00,20.74,20.83,20.67,20.81,157412.0,17.2255,17.3002,17.1673,17.2836,157412.0
2015-09-28 09:40:00,20.81,20.87,20.75,20.78,105974.0,17.2836,17.3334,17.2338,17.2587,105974.0
2015-09-28 09:50:00,20.78,20.78,20.74,20.75,111454.0,17.2587,17.2587,17.2255,17.2338,111454.0
2015-09-28 10:00:00,20.75,20.75,20.68,20.7,181696.0,17.2338,17.2338,17.1756,17.1922,181696.0
2015-09-28 10:10:00,20.7,20.72,20.65,20.67,112430.0,17.1922,17.2088,17.1507,17.1673,112430.0
2015-09-28 10:20:00,20.67,20.73,20.65,20.73,59256.0,17.1673,17.2171,17.1507,17.2171,59256.0
2015-09-28 10:30:00,20.73,20.73,20.67,20.67,49320.0,17.2171,17.2171,17.1673,17.1673,49320.0
2015-09-28 10:40:00,20.65,20.7,20.65,20.67,29834.0,17.1507,17.1922,17.1507,17.1673,29834.0
2015-09-28 10:50:00,20.67,20.72,20.65,20.7,43758.0,17.1673,17.2088,17.1507,17.1922,43758.0
2015-09-28 11:00:00,20.7,20.72,20.68,20.69,35248.0,17.1922,17.2088,17.1756,17.1839,35248.0
2015-09-28 11:10:00,20.68,20.69,20.66,20.67,49164.0,17.1756,17.1839,17.159,17.1673,49164.0
2015-09-28 11:20:00,20.67,20.67,20.56,20.57,69756.0,17.1673,17.1673,17.076,17.0843,69756.0
2015-09-28 11:30:00,20.57,20.61,20.55,20.61,34466.0,17.0843,17.1175,17.0677,17.1175,34466.0
2015-09-28 11:40:00,20.6,20.65,20.59,20.6,40050.0,17.1092,17.1507,17.1009,17.1092,40050.0
2015-09-28 11:50:00,20.6,20.6,20.54,20.54,41506.0,17.1092,17.1092,17.0593,17.0593,41506.0
2015-09-28 12:00:00,20.53,20.55,20.5,20.51,32534.0,17.051,17.0677,17.0261,17.0344,32534.0
2015-09-28 12:10:00,20.51,20.51,20.45,20.48,36352.0,17.0344,17.0344,16.9846,17.0095,36352.0
2015-09-28 12:20:00,20.48,20.54,20.47,20.53,25224.0,17.0095,17.0593,17.0012,17.051,25224.0
2015-09-28 12:30:00,20.53,20.54,20.47,20.5,18858.0,17.051,17.0593,17.0012,17.0261,18858.0
2015-09-28 12:40:00,20.5,20.5,20.44,20.47,41948.0,17.0261,17.0261,16.9763,17.0012,41948.0
2015-09-28 12:50:00,20.48,20.53,20.46,20.51,75550.0,17.0095,17.051,16.9929,17.0344,75550.0
2015-09-28 13:00:00,20.51,20.61,20.51,20.61,73034.0,17.0344,17.1175,17.0344,17.1175,73034.0
2015-09-28 13:10:00,20.61,20.61,20.53,20.55,32586.0,17.1175,17.1175,17.051,17.0677,32586.0
2015-09-28 13:20:00,20.55,20.58,20.52,20.55,38368.0,17.0677,17.0926,17.0427,17.0677,38368.0
2015-09-28 13:30:00,20.54,20.63,20.54,20.61,77104.0,17.0593,17.1341,17.0593,17.1175,77104.0
2015-09-28 13:40:00,20.61,20.62,20.59,20.6,31340.0,17.1175,17.1258,17.1009,17.1092,31340.0
2015-09-28 13:50:00,20.6,20.64,20.59,20.62,100582.0,17.1092,17.1424,17.1009,17.1258,100582.0
2015-09-28 14:00:00,20.63,20.65,20.6,20.65,97216.0,17.1341,17.1507,17.1092,17.1507,97216.0
2015-09-28 14:10:00,20.64,20.65,20.59,20.59,96214.0,17.1424,17.1507,17.1009,17.1009,96214.0
2015-09-28 14:20:00,20.59,20.67,20.56,20.66,142988.0,17.1009,17.1673,17.076,17.159,142988.0
2015-09-28 14:30:00,20.66,20.7,20.64,20.7,47286.0,17.159,17.1922,17.1424,17.1922,47286.0
2015-09-28 14:40:00,20.7,20.72,20.66,20.66,51070.0,17.1922,17.2088,17.159,17.159,51070.0
2015-09-28 14:50:00,20.66,20.67,20.61,20.63,45324.0,17.159,17.1673,17.1175,17.1341,45324.0
2015-09-28 15:00:00,20.64,20.64,20.56,20.57,179954.0,17.1424,17.1424,17.076,17.0843,179954.0
2015-09-28 15:10:00,20.57,20.61,20.55,20.61,75780.0,17.0843,17.1175,17.0677,17.1175,75780.0
2015-09-28 15:20:00,20.61,20.62,20.55,20.57,110926.0,17.1175,17.1258,17.0677,17.0843,110926.0
2015-09-28 15:30:00,20.56,20.58,20.53,20.54,274006.0,17.076,17.0926,17.051,17.0593,274006.0
2015-09-28 15:40:00,20.54,20.59,20.53,20.54,262982.0,17.0593,17.1009,17.051,17.0593,262982.0
2015-09-28 15:50:00,20.53,20.54,20.42,20.43,771148.0,17.051,17.0593,16.9597,16.968,771148.0
2015-09-29 09:30:00,20.5,20.59,20.37,20.53,76152.0,17.0261,17.1009,16.9182,17.051,76152.0
2015-09-29 09:40:00,20.51,20.54,20.42,20.43,93466.0,17.0344,17.0593,16.9597,16.968,93466.0
2015-09-29 09:50:00,20.42,20.56,20.42,20.51,70652.0,16.9597,17.076,16.9597,17.0344,70652.0
2015-09-29 10:00:00,20.51,20.63,20.5,20.61,124418.0,17.0344,17.1341,17.0261,17.1175,124418.0
2015-09-29 10:10:00,20.6,20.7,20.6,20.68,80128.0,17.1092,17.1922,17.1092,17.1756,80128.0
2015-09-29 10:20:00,20.68,20.81,20.68,20.8,50424.0,17.1756,17.2836,17.1756,17.2753,50424.0
2015-09-29 10:30:00,20.81,20.83,20.74,20.75,31374.0,17.2836,17.3002,17.2255,17.2338,31374.0
2015-09-29 10:40:00,20.75,20.75,20.63,20.63,44846.0,17.2338,17.2338,17.1341,17.1341,44846.0
2015-09-29 10:50:00,20.63,20.68,20.6,20.67,52400.0,17.1341,17.1756,17.1092,17.1673,52400.0
2015-09-29 11:00:00,20.67,20.71,20.66,20.67,33228.0,17.1673,17.2005,17.159,17.1673,33228.0
2015-09-29 11:10:00,20.67,20.68,20.61,20.63,44976.0,17.1673,17.1756,17.1175,17.1341,44976.0
2015-09-29 11:20:00,20.63,20.68,20.62,20.68,43992.0,17.1341,17.1756,17.1258,17.1756,43992.0
2015-09-29 11:30:00,20.68,20.7,20.62,20.7,46974.0,17.1756,17.1922,17.1258,17.1922,46974.0
2015-09-29 11:40:00,20.7,20.73,20.64,20.68,30434.0,17.1922,17.2171,17.1424,17.1756,30434.0
2015-09-29 11:50:00,20.68,20.72,20.67,20.67,33958.0,17.1756,17.2088,17.1673,17.1673,33958.0
2015-09-29 12:00:00,20.68,20.69,20.65,20.66,31974.0,17.1756,17.1839,17.1507,17.159,31974.0
2015-09-29 12:10:00,20.66,20.7,20.61,20.68,47892.0,17.159,17.1922,17.1175,17.1756,47892.0
2015-09-29 12:20:00,20.67,20.73,20.67,20.7,37624.0,17.1673,17.2171,17.1673,17.1922,37624.0
2015-09-29 12:30:00,20.71,20.71,20.68,20.68,14102.0,17.2005,17.2005,17.1756,17.1756,14102.0
2015-09-29 12:40:00,20.69,20.71,20.67,20.7,34300.0,17.1839,17.2005,17.1673,17.1922,34300.0
2015-09-29 12:50:00,20.7,20.71,20.63,20.64,39582.0,17.1922,17.2005,17.1341,17.1424,39582.0
2015-09-29 13:00:00,20.64,20.7,20.64,20.68,51518.0,17.1424,17.1922,17.1424,17.1756,51518.0
2015-09-29 13:10:00,20.68,20.7,20.65,20.7,34542.0,17.1756,17.1922,17.1507,17.1922,34542.0
2015-09-29 13:20:00,20.7,20.71,20.68,20.7,19920.0,17.1922,17.2005,17.1756,17.1922,19920.0
2015-09-29 13:30:00,20.71,20.75,20.71,20.74,40580.0,17.2005,17.2338,17.2005,17.2255,40580.0
2015-09-29 13:40:00,20.75,20.78,20.74,20.75,39354.0,17.2338,17.2587,17.2255,17.2338,39354.0
2015-09-29 13:50:00,20.75,20.77,20.73,20.77,46850.0,17.2338,17.2504,17.2171,17.2504,46850.0
2015-09-29 14:00:00,20.77,20.77,20.71,20.71,32146.0,17.2504,17.2504,17.2005,17.2005,32146.0
2015-09-29 14:10:00,20.72,20.73,20.68,20.71,50548.0,17.2088,17.2171,17.1756,17.2005,50548.0
2015-09-29 14:20:00,20.72,20.8,20.72,20.79,100300.0,17.2088,17.2753,17.2088,17.267,100300.0
2015-09-29 14:30:00,20.79,20.8,20.75,20.77,56762.0,17.267,17.2753,17.2338,17.2504,56762.0
2015-09-29 14:40:00,20.77,20.78,20.69,20.7,77936.0,17.2504,17.2587,17.1839,17.1922,77936.0
2015-09-29 14:50:00,20.7,20.73,20.67,20.67,73002.0,17.1922,17.2171,17.1673,17.1673,73002.0
2015-09-29 15:00:00,20.67,20.72,20.64,20.69,66072.0,17.1673,17.2088,17.1424,17.1839,66072.0
2015-09-29 15:10:00,20.68,20.73,20.67,20.71,129068.0,17.1756,17.2171,17.1673,17.2005,129068.0
2015-09-29 15:20:00,20.7,20.7,20.65,20.68,121328.0,17.1922,17.1922,17.1507,17.1756,121328.0
2015-09-29 15:30:00,20.68,20.78,20.68,20.75,212702.0,17.1756,17.2587,17.1756,17.2338,212702.0
2015-09-29 15:40:00,20.75,20.81,20.72,20.81,171632.0,17.2338,17.2836,17.2088,17.2836,171632.0
2015-09-29 15:50:00,20.81,20.89,20.8,20.83,488646.0,17.2836,17.35,17.2753,17.3002,488646.0
2015-09-30 09:30:00,21.1,21.34,20.84,21.24,75806.0,17.5244,17.7238,17.3085,17.6407,75806.0
2015-09-30 09:40:00,21.25,21.27,21.15,21.23,45670.0,17.649,17.6656,17.566,17.6324,45670.0
2015-09-30 09:50:00,21.23,21.23,21.18,21.2,25700.0,17.6324,17.6324,17.5909,17.6075,25700.0
2015-09-30 10:00:00,21.2,21.35,21.2,21.35,43170.0,17.6075,17.7321,17.6075,17.7321,43170.0
2015-09-30 10:10:00,21.35,21.36,21.29,21.36,98790.0,17.7321,17.7404,17.6823,17.7404,98790.0
2015-09-30 10:20:00,21.36,21.43,21.36,21.4,54984.0,17.7404,17.7985,17.7404,17.7736,54984.0
2015-09-30 10:30:00,21.4,21.42,21.33,21.4,51974.0,17.7736,17.7902,17.7155,17.7736,51974.0
2015-09-30 10:40:00,21.4,21.43,21.35,21.36,50858.0,17.7736,17.7985,17.7321,17.7404,50858.0
2015-09-30 10:50:00,21.36,21.36,21.27,21.29,21850.0,17.7404,17.7404,17.6656,17.6823,21850.0
2015-09-30 11:00:00,21.28,21.29,21.26,21.27,31982.0,17.6739,17.6823,17.6573,17.6656,31982.0
2015-09-30 11:10:00,21.27,21.36,21.27,21.36,41410.0,17.6656,17.7404,17.6656,17.7404,41410.0
2015-09-30 11:20:00,21.37,21.41,21.35,21.38,68516.0,17.7487,17.7819,17.7321,17.757,68516.0
2015-09-30 11:30:00,21.36,21.4,21.35,21.4,100730.0,17.7404,17.7736,17.7321,17.7736,100730.0
2015-09-30 11:40:00,21.4,21.4,21.34,21.36,114422.0,17.7736,17.7736,17.7238,17.7404,114422.0
2015-09-30 11:50:00,21.36,21.41,21.35,21.41,87732.0,17.7404,17.7819,17.7321,17.7819,87732.0
2015-09-30 12:00:00,21.41,21.43,21.36,21.36,50500.0,17.7819,17.7985,17.7404,17.7404,50500.0
2015-09-30 12:10:00,21.36,21.39,21.34,21.36,53940.0,17.7404,17.7653,17.7238,17.7404,53940.0
2015-09-30 12:20:00,21.36,21.39,21.33,21.38,33512.0,17.7404,17.7653,17.7155,17.757,33512.0
2015-09-30 12:30:00,21.38,21.39,21.36,21.36,49872.0,17.757,17.7653,17.7404,17.7404,49872.0
2015-09-30 12:40:00,21.36,21.37,21.31,21.32,61524.0,17.7404,17.7487,17.6989,17.7072,61524.0
2015-09-30 12:50:00,21.32,21.34,21.32,21.32,38700.0,17.7072,17.7238,17.7072,17.7072,38700.0
2015-09-30 13:00:00,21.33,21.36,21.33,21.35,38450.0,17.7155,17.7404,17.7155,17.7321,38450.0
2015-09-30 13:10:00,21.36,21.4,21.35,21.4,31432.0,17.7404,17.7736,17.7321,17.7736,31432.0
2015-09-30 13:20:00,21.4,21.42,21.36,21.42,58502.0,17.7736,17.7902,17.7404,17.7902,58502.0
2015-09-30 13:30:00,21.42,21.43,21.41,21.43,107726.0,17.7902,17.7985,17.7819,17.7985,107726.0
2015-09-30 13:40:00,21.43,21.5,21.43,21.47,36858.0,17.7985,17.8567,17.7985,17.8318,36858.0
2015-09-30 13:50:00,21.48,21.53,21.47,21.49,41706.0,17.8401,17.8816,17.8318,17.8484,41706.0
2015-09-30 14:00:00,21.49,21.49,21.43,21.45,47940.0,17.8484,17.8484,17.7985,17.8151,47940.0
2015-09-30 14:10:00,21.45,21.47,21.43,21.45,33622.0,17.8151,17.8318,17.7985,17.8151,33622.0
2015-09-30 14:20:00,21.46,21.48,21.46,21.47,44666.0,17.8234,17.8401,17.8234,17.8318,44666.0
2015-09-30 14:30:00,21.47,21.48,21.43,21.44,46808.0,17.8318,17.8401,17.7985,17.8068,46808.0
2015-09-30 14:40:00,21.43,21.48,21.43,21.45,57488.0,17.7985,17.8401,17.7985,17.8151,57488.0
2015-09-30 14:50:00,21.45,21.52,21.45,21.51,103520.0,17.8151,17.8733,17.8151,17.865,103520.0
2015-09-30 15:00:00,21.51,21.53,21.46,21.48,70336.0,17.865,17.8816,17.8234,17.8401,70336.0
2015-09-30 15:10:00,21.48,21.5,21.46,21.48,84688.0,17.8401,17.8567,17.8234,17.8401,84688.0
2015-09-30 15:20:00,21.48,21.5,21.43,21.46,110138.0,17.8401,17.8567,17.7985,17.8234,110138.0
2015-09-30 15:30:00,21.46,21.52,21.46,21.48,156268.0,17.8234,17.8733,17.8234,17.8401,156268.0
2015-09-30 15:40:00,21.48,21.53,21.48,21.52,199516.0,17.8401,17.8816,17.8401,17.8733,199516.0
2015-09-30 15:50:00,21.52,21.58,21.52,21.55,380684.0,17.8733,17.9231,17.8733,17.8982,380684.0
2015-10-01 09:30:00,21.55,21.63,21.43,21.45,60676.0,17.8982,17.9646,17.7985,17.8151,60676.0
2015-10-01 09:40:00,21.46,21.49,21.36,21.38,44028.0,17.8234,17.8484,17.7404,17.757,44028.0
2015-10-01 09:50:00,21.39,21.39,21.25,21.25,66194.0,17.7653,17.7653,17.649,17.649,66194.0
2015-10-01 10:00:00,21.27,21.33,21.21,21.32,74558.0,17.6656,17.7155,17.6158,17.7072,74558.0
2015-10-01 10:10:00,21.33,21.36,21.28,21.33,64556.0,17.7155,17.7404,17.6739,17.7155,64556.0
2015-10-01 10:20:00,21.34,21.34,21.21,21.3,65136.0,17.7238,17.7238,17.6158,17.6906,65136.0
2015-10-01 10:30:00,21.29,21.32,21.16,21.18,95470.0,17.6823,17.7072,17.5743,17.5909,95470.0
2015-10-01 10:40:00,21.19,21.2,21.11,21.15,92372.0,17.5992,17.6075,17.5328,17.566,92372.0
2015-10-01 10:50:00,21.15,21.15,21.06,21.07,76810.0,17.566,17.566,17.4912,17.4995,76810.0
2015-10-01 11:00:00,21.06,21.09,21.03,21.06,86572.0,17.4912,17.5161,17.4663,17.4912,86572.0
2015-10-01 11:10:00,21.06,21.09,21.0,21.01,106992.0,17.4912,17.5161,17.4414,17.4497,106992.0
2015-10-01 11:20:00,21.01,21.11,20.99,21.07,97736.0,17.4497,17.5328,17.4331,17.4995,97736.0
2015-10-01 11:30:00,21.08,21.1,20.99,21.03,72236.0,17.5078,17.5244,17.4331,17.4663,72236.0
2015-10-01 11:40:00,21.03,21.03,20.92,20.97,73476.0,17.4663,17.4663,17.375,17.4165,73476.0
2015-10-01 11:50:00,20.98,20.98,20.86,20.91,71962.0,17.4248,17.4248,17.3251,17.3666,71962.0
2015-10-01 12:00:00,20.91,20.92,20.82,20.83,148094.0,17.3666,17.375,17.2919,17.3002,148094.0
2015-10-01 12:10:00,20.83,20.86,20.81,20.86,105302.0,17.3002,17.3251,17.2836,17.3251,105302.0
2015-10-01 12:20:00,20.86,20.91,20.85,20.89,78610.0,17.3251,17.3666,17.3168,17.35,78610.0
2015-10-01 12:30:00,20.9,20.91,20.87,20.89,76134.0,17.3583,17.3666,17.3334,17.35,76134.0
2015-10-01 12:40:00,20.89,20.89,20.82,20.82,83300.0,17.35,17.35,17.2919,17.2919,83300.0
2015-10-01 12:50:00,20.82,20.86,20.8,20.86,64064.0,17.2919,17.3251,17.2753,17.3251,64064.0
2015-10-01 13:00:00,20.85,20.85,20.79,20.83,63222.0,17.3168,17.3168,17.267,17.3002,63222.0
2015-10-01 13:10:00,20.83,20.86,20.79,20.83,65686.0,17.3002,17.3251,17.267,17.3002,65686.0
2015-10-01 13:20:00,20.83,20.83,20.8,20.81,62194.0,17.3002,17.3002,17.2753,17.2836,62194.0
2015-10-01 13:30:00,20.81,20.86,20.8,20.83,66652.0,17.2836,17.3251,17.2753,17.3002,66652.0
2015-10-01 13:40:00,20.83,20.88,20.81,20.88,67830.0,17.3002,17.3417,17.2836,17.3417,67830.0
2015-10-01 13:50:00,20.88,20.9,20.85,20.9,69506.0,17.3417,17.3583,17.3168,17.3583,69506.0
2015-10-01 14:00:00,20.9,20.97,20.89,20.96,116474.0,17.3583,17.4165,17.35,17.4082,116474.0
2015-10-01 14:10:00,20.96,20.99,20.92,20.94,117592.0,17.4082,17.4331,17.375,17.3916,117592.0
2015-10-01 14:20:00,20.94,20.94,20.88,20.9,72572.0,17.3916,17.3916,17.3417,17.3583,72572.0
2015-10-01 14:30:00,20.9,20.95,20.9,20.93,101100.0,17.3583,17.3999,17.3583,17.3833,101100.0
2015-10-01 14:40:00,20.93,20.94,20.86,20.86,98472.0,17.3833,17.3916,17.3251,17.3251,98472.0
2015-10-01 14:50:00,20.86,20.98,20.86,20.93,114548.0,17.3251,17.4248,17.3251,17.3833,114548.0
2015-10-01 15:00:00,20.93,20.98,20.93,20.93,131560.0,17.3833,17.4248,17.3833,17.3833,131560.0
2015-10-01 15:10:00,20.93,21.03,20.93,20.99,197208.0,17.3833,17.4663,17.3833,17.4331,197208.0
2015-10-01 15:20:00,20.99,20.99,20.95,20.97,186798.0,17.4331,17.4331,17.3999,17.4165,186798.0
2015-10-01 15:30:00,20.97,21.02,20.96,20.98,312198.0,17.4165,17.458,17.4082,17.4248,312198.0
2015-10-01 15:40:00,20.98,21.05,20.98,21.04,195954.0,17.4248,17.4829,17.4248,17.4746,195954.0
2015-10-01 15:50:00,21.04,21.12,21.04,21.1,392696.0,17.4746,17.5411,17.4746,17.5244,392696.0
2015-10-02 09:30:00,20.81,20.96,20.76,20.87,103102.0,17.2836,17.4082,17.2421,17.3334,103102.0
2015-10-02 09:40:00,20.86,21.02,20.86,20.93,153810.0,17.3251,17.458,17.3251,17.3833,153810.0
2015-10-02 09:50:00,20.92,20.92,20.76,20.79,107648.0,17.375,17.375,17.2421,17.267,107648.0
2015-10-02 10:00:00,20.79,20.79,20.68,20.79,61260.0,17.267,17.267,17.1756,17.267,61260.0
2015-10-02 10:10:00,20.79,20.87,20.77,20.83,59232.0,17.267,17.3334,17.2504,17.3002,59232.0
2015-10-02 10:20:00,20.84,20.86,20.75,20.76,76074.0,17.3085,17.3251,17.2338,17.2421,76074.0
2015-10-02 10:30:00,20.76,20.8,20.72,20.8,56172.0,17.2421,17.2753,17.2088,17.2753,56172.0
2015-10-02 10:40:00,20.79,20.86,20.79,20.85,80218.0,17.267,17.3251,17.267,17.3168,80218.0
2015-10-02 10:50:00,20.85,20.86,20.81,20.85,81334.0,17.3168,17.3251,17.2836,17.3168,81334.0
2015-10-02 11:00:00,20.86,20.9,20.82,20.87,74086.0,17.3251,17.3583,17.2919,17.3334,74086.0
2015-10-02 11:10:00,20.88,20.89,20.8,20.8,61938.0,17.3417,17.35,17.2753,17.2753,61938.0
2015-10-02 11:20:00,20.8,20.85,20.72,20.82,64624.0,17.2753,17.3168,17.2088,17.2919,64624.0
2015-10-02 11:30:00,20.82,20.89,20.82,20.82,49080.0,17.2919,17.35,17.2919,17.2919,49080.0
2015-10-02 11:40:00,20.82,20.88,20.82,20.86,39618.0,17.2919,17.3417,17.2919,17.3251,39618.0
2015-10-02 11:50:00,20.86,20.93,20.84,20.92,50764.0,17.3251,17.3833,17.3085,17.375,50764.0
2015-10-02 12:00:00,20.92,20.96,20.91,20.95,34802.0,17.375,17.4082,17.3666,17.3999,34802.0
2015-10-02 12:10:00,20.96,21.05,20.96,21.05,68590.0,17.4082,17.4829,17.4082,17.4829,68590.0
2015-10-02 12:20:00,21.05,21.09,21.05,21.09,75264.0,17.4829,17.5161,17.4829,17.5161,75264.0
2015-10-02 12:30:00,21.09,21.16,21.09,21.13,182624.0,17.5161,17.5743,17.5161,17.5494,182624.0
2015-10-02 12:40:00,21.13,21.18,21.13,21.18,106206.0,17.5494,17.5909,17.5494,17.5909,106206.0
2015-10-02 12:50:00,21.18,21.25,21.17,21.25,134214.0,17.5909,17.649,17.5826,17.649,134214.0
2015-10-02 13:00:00,21.25,21.32,21.22,21.31,77590.0,17.649,17.7072,17.6241,17.6989,77590.0
2015-10-02 13:10:00,21.31,21.35,21.31,21.33,94688.0,17.6989,17.7321,17.6989,17.7155,94688.0
2015-10-02 13:20:00,21.33,21.34,21.31,21.32,90536.0,17.7155,17.7238,17.6989,17.7072,90536.0
2015-10-02 13:30:00,21.32,21.36,21.3,21.31,86556.0,17.7072,17.7404,17.6906,17.6989,86556.0
2015-10-02 13:40:00,21.31,21.34,21.29,21.31,107012.0,17.6989,17.7238,17.6823,17.6989,107012.0
2015-10-02 13:50:00,21.31,21.32,21.23,21.23,59922.0,17.6989,17.7072,17.6324,17.6324,59922.0
2015-10-02 14:00:00,21.23,21.32,21.23,21.31,67154.0,17.6324,17.7072,17.6324,17.6989,67154.0
2015-10-02 14:10:00,21.31,21.31,21.24,21.24,75178.0,17.6989,17.6989,17.6407,17.6407,75178.0
2015-10-02 14:20:00,21.24,21.32,21.23,21.3,121786.0,17.6407,17.7072,17.6324,17.6906,121786.0
2015-10-02 14:30:00,21.3,21.38,21.3,21.38,59060.0,17.6906,17.757,17.6906,17.757,59060.0
2015-10-02 14:40:00,21.38,21.39,21.35,21.35,116516.0,17.757,17.7653,17.7321,17.7321,116516.0
2015-10-02 14:50:00,21.35,21.35,21.31,21.34,103188.0,17.7321,17.7321,17.6989,17.7238,103188.0
2015-10-02 15:00:00,21.35,21.43,21.32,21.43,133328.0,17.7321,17.7985,17.7072,17.7985,133328.0
2015-10-02 15:10:00,21.43,21.52,21.41,21.52,202546.0,17.7985,17.8733,17.7819,17.8733,202546.0
2015-10-02 15:20:00,21.52,21.58,21.5,21.58,146918.0,17.8733,17.9231,17.8567,17.9231,146918.0
2015-10-02 15:30:00,21.58,21.66,21.56,21.61,304864.0,17.9231,17.9896,17.9065,17.948,304864.0
2015-10-02 15:40:00,21.61,21.65,21.59,21.65,208408.0,17.948,17.9812,17.9314,17.9812,208408.0
2015-10-02 15:50:00,21.65,21.7,21.63,21.68,512796.0,17.9812,18.0228,17.9646,18.0062,512796.0
2015-10-05 09:30:00,21.85,22.11,21.85,22.09,81572.0,18.1474,18.3633,18.1474,18.3467,81572.0
2015-10-05 09:40:00,22.07,22.21,22.06,22.16,86394.0,18.3301,18.4464,18.3218,18.4048,86394.0
2015-10-05 09:50:00,22.16,22.17,21.95,21.99,62574.0,18.4048,18.4131,18.2304,18.2636,62574.0
2015-10-05 10:00:00,21.99,22.04,21.91,22.03,54346.0,18.2636,18.3052,18.1972,18.2969,54346.0
2015-10-05 10:10:00,22.03,22.07,22.0,22.06,115038.0,18.2969,18.3301,18.2719,18.3218,115038.0
2015-10-05 10:20:00,22.06,22.15,22.06,22.15,47732.0,18.3218,18.3965,18.3218,18.3965,47732.0
2015-10-05 10:30:00,22.15,22.2,22.15,22.17,131452.0,18.3965,18.438,18.3965,18.4131,131452.0
2015-10-05 10:40:00,22.17,22.17,22.04,22.05,107262.0,18.4131,18.4131,18.3052,18.3135,107262.0
2015-10-05 10:50:00,22.05,22.13,22.03,22.13,102508.0,18.3135,18.3799,18.2969,18.3799,102508.0
2015-10-05 11:00:00,22.12,22.2,22.11,22.2,69590.0,18.3716,18.438,18.3633,18.438,69590.0
2015-10-05 11:10:00,22.19,22.2,22.16,22.18,77378.0,18.4297,18.438,18.4048,18.4214,77378.0
2015-10-05 11:20:00,22.18,22.23,22.18,22.18,77864.0,18.4214,18.463,18.4214,18.4214,77864.0
2015-10-05 11:30:00,22.18,22.21,22.17,22.17,36476.0,18.4214,18.4464,18.4131,18.4131,36476.0
2015-10-05 11:40:00,22.17,22.23,22.17,22.23,33618.0,18.4131,18.463,18.4131,18.463,33618.0
2015-10-05 11:50:00,22.23,22.27,22.22,22.27,46864.0,18.463,18.4962,18.4547,18.4962,46864.0
2015-10-05 12:00:00,22.27,22.29,22.24,22.25,58538.0,18.4962,18.5128,18.4713,18.4796,58538.0
2015-10-05 12:10:00,22.25,22.32,22.23,22.29,59474.0,18.4796,18.5377,18.463,18.5128,59474.0
2015-10-05 12:20:00,22.29,22.3,22.27,22.3,83904.0,18.5128,18.5211,18.4962,18.5211,83904.0
2015-10-05 12:30:00,22.29,22.38,22.29,22.37,93308.0,18.5128,18.5875,18.5128,18.5792,93308.0
2015-10-05 12:40:00,22.36,22.42,22.36,22.42,71520.0,18.5709,18.6208,18.5709,18.6208,71520.0
2015-10-05 12:50:00,22.42,22.46,22.4,22.45,120702.0,18.6208,18.654,18.6042,18.6457,120702.0
2015-10-05 13:00:00,22.45,22.47,22.42,22.44,131264.0,18.6457,18.6623,18.6208,18.6374,131264.0
2015-10-05 13:10:00,22.44,22.52,22.44,22.52,161990.0,18.6374,18.7038,18.6374,18.7038,161990.0
2015-10-05 13:20:00,22.52,22.54,22.5,22.51,102316.0,18.7038,18.7204,18.6872,18.6955,102316.0
2015-10-05 13:30:00,22.5,22.58,22.5,22.58,272402.0,18.6872,18.7537,18.6872,18.7537,272402.0
2015-10-05 13:40:00,22.58,22.61,22.55,22.61,153296.0,18.7537,18.7786,18.7287,18.7786,153296.0
2015-10-05 13:50:00,22.6,22.61,22.55,22.57,137514.0,18.7703,18.7786,18.7287,18.7453,137514.0
2015-10-05 14:00:00,22.56,22.57,22.52,22.54,90198.0,18.737,18.7453,18.7038,18.7204,90198.0
2015-10-05 14:10:00,22.54,22.67,22.54,22.66,154742.0,18.7204,18.8284,18.7204,18.8201,154742.0
2015-10-05 14:20:00,22.66,22.68,22.59,22.61,174730.0,18.8201,18.8367,18.762,18.7786,174730.0
2015-10-05 14:30:00,22.61,22.66,22.61,22.64,98370.0,18.7786,18.8201,18.7786,18.8035,98370.0
2015-10-05 14:40:00,22.64,22.65,22.61,22.65,129350.0,18.8035,18.8118,18.7786,18.8118,129350.0
2015-10-05 14:50:00,22.64,22.75,22.64,22.73,202132.0,18.8035,18.8948,18.8035,18.8782,202132.0
2015-10-05 15:00:00,22.73,22.75,22.71,22.74,253556.0,18.8782,18.8948,18.8616,18.8865,253556.0
2015-10-05 15:10:00,22.74,22.74,22.61,22.63,255454.0,18.8865,18.8865,18.7786,18.7952,255454.0
2015-10-05 15:20:00,22.62,22.63,22.61,22.61,204118.0,18.7869,18.7952,18.7786,18.7786,204118.0
2015-10-05 15:30:00,22.61,22.64,22.57,22.58,246324.0,18.7786,18.8035,18.7453,18.7537,246324.0
2015-10-05 15:40:00,22.58,22.61,22.54,22.6,204258.0,18.7537,18.7786,18.7204,18.7703,204258.0
2015-10-05 15:50:00,22.6,22.6,22.53,22.54,382152.0,18.7703,18.7703,18.7121,18.7204,382152.0
2015-10-06 09:30:00,22.45,22.6,22.44,22.53,89222.0,18.6457,18.7703,18.6374,18.7121,89222.0
2015-10-06 09:40:00,22.5,22.68,22.48,22.59,90208.0,18.6872,18.8367,18.6706,18.762,90208.0
2015-10-06 09:50:00,22.59,22.59,22.49,22.56,77050.0,18.762,18.762,18.6789,18.737,77050.0
2015-10-06 10:00:00,22.56,22.58,22.48,22.55,223504.0,18.737,18.7537,18.6706,18.7287,223504.0
2015-10-06 10:10:00,22.55,22.58,22.41,22.42,81250.0,18.7287,18.7537,18.6125,18.6208,81250.0
2015-10-06 10:20:00,22.41,22.41,22.26,22.26,126500.0,18.6125,18.6125,18.4879,18.4879,126500.0
2015-10-06 10:30:00,22.26,22.38,22.26,22.36,174318.0,18.4879,18.5875,18.4879,18.5709,174318.0
2015-10-06 10:40:00,22.36,22.47,22.36,22.43,54724.0,18.5709,18.6623,18.5709,18.6291,54724.0
2015-10-06 10:50:00,22.43,22.43,22.37,22.4,44064.0,18.6291,18.6291,18.5792,18.6042,44064.0
2015-10-06 11:00:00,22.4,22.43,22.37,22.42,155220.0,18.6042,18.6291,18.5792,18.6208,155220.0
2015-10-06 11:10:00,22.42,22.48,22.4,22.48,67908.0,18.6208,18.6706,18.6042,18.6706,67908.0
2015-10-06 11:20:00,22.49,22.5,22.42,22.46,64460.0,18.6789,18.6872,18.6208,18.654,64460.0
2015-10-06 11:30:00,22.47,22.48,22.38,22.4,83364.0,18.6623,18.6706,18.5875,18.6042,83364.0
2015-10-06 11:40:00,22.4,22.43,22.38,22.42,64258.0,18.6042,18.6291,18.5875,18.6208,64258.0
2015-10-06 11:50:00,22.42,22.49,22.41,22.44,111306.0,18.6208,18.6789,18.6125,18.6374,111306.0
2015-10-06 12:00:00,22.44,22.49,22.41,22.44,116922.0,18.6374,18.6789,18.6125,18.6374,116922.0
2015-10-06 12:10:00,22.45,22.48,22.43,22.45,65686.0,18.6457,18.6706,18.6291,18.6457,65686.0
2015-10-06 12:20:00,22.45,22.48,22.44,22.45,48214.0,18.6457,18.6706,18.6374,18.6457,48214.0
2015-10-06 12:30:00,22.45,22.46,22.4,22.43,48114.0,18.6457,18.654,18.6042,18.6291,48114.0
2015-10-06 12:40:00,22.43,22.44,22.41,22.43,40566.0,18.6291,18.6374,18.6125,18.6291,40566.0
2015-10-06 12:50:00,22.43,22.47,22.43,22.46,75764.0,18.6291,18.6623,18.6291,18.654,75764.0
2015-10-06 13:00:00,22.46,22.54,22.46,22.53,81716.0,18.654,18.7204,18.654,18.7121,81716.0
2015-10-06 13:10:00,22.54,22.55,22.52,22.55,61604.0,18.7204,18.7287,18.7038,18.7287,61604.0
2015-10-06 13:20:00,22.55,22.58,22.54,22.55,55362.0,18.7287,18.7537,18.7204,18.7287,55362.0
2015-10-06 13:30:00,22.55,22.57,22.54,22.57,54166.0,18.7287,18.7453,18.7204,18.7453,54166.0
2015-10-06 13:40:00,22.57,22.6,22.55,22.6,64246.0,18.7453,18.7703,18.7287,18.7703,64246.0
2015-10-06 13:50:00,22.6,22.61,22.57,22.59,49608.0,18.7703,18.7786,18.7453,18.762,49608.0
2015-10-06 14:00:00,22.58,22.61,22.57,22.6,51208.0,18.7537,18.7786,18.7453,18.7703,51208.0
2015-10-06 14:10:00,22.61,22.68,22.61,22.67,177988.0,18.7786,18.8367,18.7786,18.8284,177988.0
2015-10-06 14:20:00,22.67,22.7,22.63,22.68,115968.0,18.8284,18.8533,18.7952,18.8367,115968.0
2015-10-06 14:30:00,22.67,22.68,22.62,22.63,60268.0,18.8284,18.8367,18.7869,18.7952,60268.0
2015-10-06 14:40:00,22.64,22.65,22.59,22.64,67750.0,18.8035,18.8118,18.762,18.8035,67750.0
2015-10-06 14:50:00,22.64,22.66,22.58,22.61,77372.0,18.8035,18.8201,18.7537,18.7786,77372.0
2015-10-06 15:00:00,22.6,22.67,22.59,22.66,97902.0,18.7703,18.8284,18.762,18.8201,97902.0
2015-10-06 15:10:00,22.65,22.68,22.61,22.67,73148.0,18.8118,18.8367,18.7786,18.8284,73148.0
2015-10-06 15:20:00,22.67,22.72,22.64,22.71,97174.0,18.8284,18.8699,18.8035,18.8616,97174.0
2015-10-06 15:30:00,22.71,22.74,22.7,22.71,113124.0,18.8616,18.8865,18.8533,18.8616,113124.0
2015-10-06 15:40:00,22.7,22.71,22.67,22.68,114070.0,18.8533,18.8616,18.8284,18.8367,114070.0
2015-10-06 15:50:00,22.68,22.68,22.65,22.68,240878.0,18.8367,18.8367,18.8118,18.8367,240878.0
2015-10-07 09:30:00,22.75,23.1,22.74,23.09,128848.0,18.8948,19.1855,18.8865,19.1772,128848.0
2015-10-07 09:40:00,23.1,23.15,23.04,23.04,128024.0,19.1855,19.2271,19.1357,19.1357,128024.0
2015-10-07 09:50:00,23.04,23.05,22.96,23.0,80480.0,19.1357,19.144,19.0693,19.1025,80480.0
2015-10-07 10:00:00,23.0,23.02,22.96,22.99,71250.0,19.1025,19.1191,19.0693,19.0942,71250.0
2015-10-07 10:10:00,22.98,23.07,22.95,23.03,74534.0,19.0859,19.1606,19.061,19.1274,74534.0
2015-10-07 10:20:00,23.03,23.08,22.97,23.02,50376.0,19.1274,19.1689,19.0776,19.1191,50376.0
2015-10-07 10:30:00,23.02,23.02,22.89,22.91,49188.0,19.1191,19.1191,19.0111,19.0277,49188.0
2015-10-07 10:40:00,22.91,22.91,22.78,22.78,60682.0,19.0277,19.0277,18.9198,18.9198,60682.0
2015-10-07 10:50:00,22.79,22.83,22.75,22.79,45132.0,18.9281,18.9613,18.8948,18.9281,45132.0
2015-10-07 11:00:00,22.8,22.8,22.64,22.68,49126.0,18.9364,18.9364,18.8035,18.8367,49126.0
2015-10-07 11:10:00,22.68,22.68,22.57,22.64,36376.0,18.8367,18.8367,18.7453,18.8035,36376.0
2015-10-07 11:20:00,22.65,22.67,22.56,22.61,44760.0,18.8118,18.8284,18.737,18.7786,44760.0
2015-10-07 11:30:00,22.6,22.73,22.57,22.73,32964.0,18.7703,18.8782,18.7453,18.8782,32964.0
2015-10-07 11:40:00,22.72,22.72,22.64,22.68,28416.0,18.8699,18.8699,18.8035,18.8367,28416.0
2015-10-07 11:50:00,22.67,22.8,22.67,22.79,53156.0,18.8284,18.9364,18.8284,18.9281,53156.0
2015-10-07 12:00:00,22.78,22.79,22.71,22.71,12300.0,18.9198,18.9281,18.8616,18.8616,12300.0
2015-10-07 12:10:00,22.71,22.74,22.68,22.74,30608.0,18.8616,18.8865,18.8367,18.8865,30608.0
2015-10-07 12:20:00,22.74,22.74,22.63,22.64,37878.0,18.8865,18.8865,18.7952,18.8035,37878.0
2015-10-07 12:30:00,22.65,22.68,22.65,22.65,27212.0,18.8118,18.8367,18.8118,18.8118,27212.0
2015-10-07 12:40:00,22.65,22.7,22.63,22.7,40936.0,18.8118,18.8533,18.7952,18.8533,40936.0
2015-10-07 12:50:00,22.71,22.71,22.65,22.68,28888.0,18.8616,18.8616,18.8118,18.8367,28888.0
2015-10-07 13:00:00,22.69,22.75,22.67,22.75,19800.0,18.845,18.8948,18.8284,18.8948,19800.0
2015-10-07 13:10:00,22.77,22.78,22.75,22.75,25736.0,18.9115,18.9198,18.8948,18.8948,25736.0
2015-10-07 13:20:00,22.75,22.81,22.75,22.79,78944.0,18.8948,18.9447,18.8948,18.9281,78944.0
2015-10-07 13:30:00,22.79,22.85,22.79,22.84,38986.0,18.9281,18.9779,18.9281,18.9696,38986.0
2015-10-07 13:40:00,22.84,22.87,22.83,22.86,49728.0,18.9696,18.9945,18.9613,18.9862,49728.0
2015-10-07 13:50:00,22.86,22.86,22.83,22.85,48562.0,18.9862,18.9862,18.9613,18.9779,48562.0
2015-10-07 14:00:00,22.85,22.88,22.83,22.84,78274.0,18.9779,19.0028,18.9613,18.9696,78274.0
2015-10-07 14:10:00,22.84,22.84,22.8,22.8,66708.0,18.9696,18.9696,18.9364,18.9364,66708.0
2015-10-07 14:20:00,22.8,22.81,22.77,22.78,70484.0,18.9364,18.9447,18.9115,18.9198,70484.0
2015-10-07 14:30:00,22.78,22.81,22.75,22.79,132812.0,18.9198,18.9447,18.8948,18.9281,132812.0
2015-10-07 14:40:00,22.78,22.86,22.78,22.84,123480.0,18.9198,18.9862,18.9198,18.9696,123480.0
2015-10-07 14:50:00,22.84,22.85,22.81,22.82,79548.0,18.9696,18.9779,18.9447,18.953,79548.0
2015-10-07 15:00:00,22.83,22.91,22.82,22.89,107562.0,18.9613,19.0277,18.953,19.0111,107562.0
2015-10-07 15:10:00,22.9,22.99,22.89,22.97,114590.0,19.0194,19.0942,19.0111,19.0776,114590.0
2015-10-07 15:20:00,22.97,22.98,22.93,22.95,108012.0,19.0776,19.0859,19.0443,19.061,108012.0
2015-10-07 15:30:00,22.95,22.98,22.94,22.98,122808.0,19.061,19.0859,19.0526,19.0859,122808.0
2015-10-07 15:40:00,22.98,22.99,22.92,22.93,145682.0,19.0859,19.0942,19.036,19.0443,145682.0
2015-10-07 15:50:00,22.93,22.99,22.93,22.99,247164.0,19.0443,19.0942,19.0443,19.0942,247164.0
2015-10-08 09:30:00,22.95,22.98,22.83,22.86,108218.0,19.061,19.0859,18.9613,18.9862,108218.0
2015-10-08 09:40:00,22.85,22.96,22.8,22.93,57026.0,18.9779,19.0693,18.9364,19.0443,57026.0
2015-10-08 09:50:00,22.95,22.98,22.91,22.93,48976.0,19.061,19.0859,19.0277,19.0443,48976.0
2015-10-08 10:00:00,22.93,23.08,22.92,23.03,156188.0,19.0443,19.1689,19.036,19.1274,156188.0
2015-10-08 10:10:00,23.04,23.11,23.04,23.04,92358.0,19.1357,19.1938,19.1357,19.1357,92358.0
2015-10-08 10:20:00,23.03,23.07,23.0,23.06,193360.0,19.1274,19.1606,19.1025,19.1523,193360.0
2015-10-08 10:30:00,23.06,23.14,23.05,23.14,98666.0,19.1523,19.2188,19.144,19.2188,98666.0
2015-10-08 10:40:00,23.14,23.17,23.1,23.16,59314.0,19.2188,19.2437,19.1855,19.2354,59314.0
2015-10-08 10:50:00,23.16,23.17,23.08,23.13,68122.0,19.2354,19.2437,19.1689,19.2105,68122.0
2015-10-08 11:00:00,23.12,23.16,23.09,23.16,59448.0,19.2021,19.2354,19.1772,19.2354,59448.0
2015-10-08 11:10:00,23.16,23.18,23.07,23.13,115658.0,19.2354,19.252,19.1606,19.2105,115658.0
2015-10-08 11:20:00,23.13,23.17,23.12,23.16,48722.0,19.2105,19.2437,19.2021,19.2354,48722.0
2015-10-08 11:30:00,23.16,23.21,23.16,23.17,56012.0,19.2354,19.2769,19.2354,19.2437,56012.0
2015-10-08 11:40:00,23.16,23.18,23.12,23.12,44130.0,19.2354,19.252,19.2021,19.2021,44130.0
2015-10-08 11:50:00,23.12,23.17,23.12,23.15,32692.0,19.2021,19.2437,19.2021,19.2271,32692.0
2015-10-08 12:00:00,23.15,23.2,23.14,23.18,38288.0,19.2271,19.2686,19.2188,19.252,38288.0
2015-10-08 12:10:00,23.18,23.18,23.13,23.13,125828.0,19.252,19.252,19.2105,19.2105,125828.0
2015-10-08 12:20:00,23.13,23.14,23.03,23.04,47592.0,19.2105,19.2188,19.1274,19.1357,47592.0
2015-10-08 12:30:00,23.04,23.11,23.03,23.1,114284.0,19.1357,19.1938,19.1274,19.1855,114284.0
2015-10-08 12:40:00,23.11,23.12,23.1,23.11,113960.0,19.1938,19.2021,19.1855,19.1938,113960.0
2015-10-08 12:50:00,23.11,23.16,23.11,23.12,106538.0,19.1938,19.2354,19.1938,19.2021,106538.0
2015-10-08 13:00:00,23.11,23.13,23.07,23.08,91442.0,19.1938,19.2105,19.1606,19.1689,91442.0
2015-10-08 13:10:00,23.08,23.08,23.04,23.06,33238.0,19.1689,19.1689,19.1357,19.1523,33238.0
2015-10-08 13:20:00,23.06,23.1,23.05,23.09,37218.0,19.1523,19.1855,19.144,19.1772,37218.0
2015-10-08 13:30:00,23.09,23.13,23.07,23.13,32056.0,19.1772,19.2105,19.1606,19.2105,32056.0
2015-10-08 13:40:00,23.12,23.13,23.09,23.09,40942.0,19.2021,19.2105,19.1772,19.1772,40942.0
2015-10-08 13:50:00,23.09,23.1,23.08,23.08,40142.0,19.1772,19.1855,19.1689,19.1689,40142.0
2015-10-08 14:00:00,23.08,23.13,23.01,23.05,203802.0,19.1689,19.2105,19.1108,19.144,203802.0
2015-10-08 14:10:00,23.07,23.09,23.05,23.06,115298.0,19.1606,19.1772,19.144,19.1523,115298.0
2015-10-08 14:20:00,23.07,23.1,23.04,23.1,49528.0,19.1606,19.1855,19.1357,19.1855,49528.0
2015-10-08 14:30:00,23.09,23.14,23.09,23.14,61450.0,19.1772,19.2188,19.1772,19.2188,61450.0
2015-10-08 14:40:00,23.13,23.17,23.13,23.17,55608.0,19.2105,19.2437,19.2105,19.2437,55608.0
2015-10-08 14:50:00,23.17,23.18,23.13,23.15,79622.0,19.2437,19.252,19.2105,19.2271,79622.0
2015-10-08 15:00:00,23.16,23.21,23.16,23.21,56654.0,19.2354,19.2769,19.2354,19.2769,56654.0
2015-10-08 15:10:00,23.21,23.25,23.21,23.25,67432.0,19.2769,19.3101,19.2769,19.3101,67432.0
2015-10-08 15:20:00,23.24,23.26,23.2,23.25,97708.0,19.3018,19.3184,19.2686,19.3101,97708.0
2015-10-08 15:30:00,23.25,23.31,23.22,23.25,117336.0,19.3101,19.3599,19.2852,19.3101,117336.0
2015-10-08 15:40:00,23.25,23.32,23.25,23.31,191232.0,19.3101,19.3683,19.3101,19.3599,191232.0
2015-10-08 15:50:00,23.31,23.35,23.31,23.33,467422.0,19.3599,19.3932,19.3599,19.3766,467422.0
2015-10-09 09:30:00,23.25,23.4,23.25,23.39,61616.0,19.3101,19.4347,19.3101,19.4264,61616.0
2015-10-09 09:40:00,23.38,23.55,23.34,23.5,210530.0,19.4181,19.5593,19.3849,19.5178,210530.0
2015-10-09 09:50:00,23.5,23.53,23.29,23.4,210504.0,19.5178,19.5427,19.3433,19.4347,210504.0
2015-10-09 10:00:00,23.38,23.4,23.19,23.22,62794.0,19.4181,19.4347,19.2603,19.2852,62794.0
2015-10-09 10:10:00,23.21,23.28,23.19,23.27,33922.0,19.2769,19.335,19.2603,19.3267,33922.0
2015-10-09 10:20:00,23.27,23.29,23.18,23.22,35292.0,19.3267,19.3433,19.252,19.2852,35292.0
2015-10-09 10:30:00,23.23,23.3,23.23,23.26,21910.0,19.2935,19.3516,19.2935,19.3184,21910.0
2015-10-09 10:40:00,23.28,23.29,23.25,23.25,41808.0,19.335,19.3433,19.3101,19.3101,41808.0
2015-10-09 10:50:00,23.24,23.31,23.22,23.3,23462.0,19.3018,19.3599,19.2852,19.3516,23462.0
2015-10-09 11:00:00,23.3,23.31,23.24,23.25,30726.0,19.3516,19.3599,19.3018,19.3101,30726.0
2015-10-09 11:10:00,23.25,23.34,23.25,23.31,30594.0,19.3101,19.3849,19.3101,19.3599,30594.0
2015-10-09 11:20:00,23.32,23.33,23.27,23.31,22276.0,19.3683,19.3766,19.3267,19.3599,22276.0
2015-10-09 11:30:00,23.31,23.32,23.3,23.31,25248.0,19.3599,19.3683,19.3516,19.3599,25248.0
2015-10-09 11:40:00,23.3,23.3,23.25,23.25,36936.0,19.3516,19.3516,19.3101,19.3101,36936.0
2015-10-09 11:50:00,23.25,23.3,23.25,23.28,26376.0,19.3101,19.3516,19.3101,19.335,26376.0
2015-10-09 12:00:00,23.28,23.32,23.28,23.31,47598.0,19.335,19.3683,19.335,19.3599,47598.0
2015-10-09 12:10:00,23.31,23.31,23.24,23.25,27252.0,19.3599,19.3599,19.3018,19.3101,27252.0
2015-10-09 12:20:00,23.25,23.27,23.23,23.25,21464.0,19.3101,19.3267,19.2935,19.3101,21464.0
2015-10-09 12:30:00,23.25,23.25,23.2,23.22,21846.0,19.3101,19.3101,19.2686,19.2852,21846.0
2015-10-09 12:40:00,23.23,23.23,23.18,23.21,12264.0,19.2935,19.2935,19.252,19.2769,12264.0
2015-10-09 12:50:00,23.21,23.25,23.21,23.25,50026.0,19.2769,19.3101,19.2769,19.3101,50026.0
2015-10-09 13:00:00,23.25,23.25,23.21,23.21,46806.0,19.3101,19.3101,19.2769,19.2769,46806.0
2015-10-09 13:10:00,23.21,23.21,23.16,23.18,32072.0,19.2769,19.2769,19.2354,19.252,32072.0
2015-10-09 13:20:00,23.18,23.22,23.18,23.19,34178.0,19.252,19.2852,19.252,19.2603,34178.0
2015-10-09 13:30:00,23.19,23.19,23.14,23.16,45196.0,19.2603,19.2603,19.2188,19.2354,45196.0
2015-10-09 13:40:00,23.16,23.21,23.16,23.18,35578.0,19.2354,19.2769,19.2354,19.252,35578.0
2015-10-09 13:50:00,23.18,23.18,23.16,23.18,57914.0,19.252,19.252,19.2354,19.252,57914.0
2015-10-09 14:00:00,23.18,23.18,23.16,23.17,22700.0,19.252,19.252,19.2354,19.2437,22700.0
2015-10-09 14:10:00,23.17,23.18,23.11,23.11,35196.0,19.2437,19.252,19.1938,19.1938,35196.0
2015-10-09 14:20:00,23.12,23.14,23.09,23.14,30738.0,19.2021,19.2188,19.1772,19.2188,30738.0
2015-10-09 14:30:00,23.13,23.13,23.1,23.12,47274.0,19.2105,19.2105,19.1855,19.2021,47274.0
2015-10-09 14:40:00,23.13,23.14,23.11,23.13,33644.0,19.2105,19.2188,19.1938,19.2105,33644.0
2015-10-09 14:50:00,23.13,23.14,23.11,23.14,34738.0,19.2105,19.2188,19.1938,19.2188,34738.0
2015-10-09 15:00:00,23.14,23.14,23.09,23.11,35268.0,19.2188,19.2188,19.1772,19.1938,35268.0
2015-10-09 15:10:00,23.11,23.12,23.09,23.1,43526.0,19.1938,19.2021,19.1772,19.1855,43526.0
2015-10-09 15:20:00,23.1,23.11,23.07,23.09,36100.0,19.1855,19.1938,19.1606,19.1772,36100.0
2015-10-09 15:30:00,23.09,23.15,23.09,23.1,64952.0,19.1772,19.2271,19.1772,19.1855,64952.0
2015-10-09 15:40:00,23.1,23.13,23.09,23.11,61050.0,19.1855,19.2105,19.1772,19.1938,61050.0
2015-10-09 15:50:00,23.11,23.15,23.1,23.13,190852.0,19.1938,19.2271,19.1855,19.2105,190852.0
2015-10-12 09:30:00,23.05,23.13,22.88,22.92,94204.0,19.144,19.2105,19.0028,19.036,94204.0
2015-10-12 09:40:00,22.94,23.04,22.93,23.03,74436.0,19.0526,19.1357,19.0443,19.1274,74436.0
2015-10-12 09:50:00,23.02,23.07,22.98,23.06,41550.0,19.1191,19.1606,19.0859,19.1523,41550.0
2015-10-12 10:00:00,23.04,23.09,23.0,23.09,32624.0,19.1357,19.1772,19.1025,19.1772,32624.0
2015-10-12 10:10:00,23.08,23.13,23.07,23.11,60446.0,19.1689,19.2105,19.1606,19.1938,60446.0
2015-10-12 10:20:00,23.1,23.13,23.06,23.13,33658.0,19.1855,19.2105,19.1523,19.2105,33658.0
2015-10-12 10:30:00,23.13,23.18,23.11,23.17,61394.0,19.2105,19.252,19.1938,19.2437,61394.0
2015-10-12 10:40:00,23.18,23.22,23.15,23.22,70856.0,19.252,19.2852,19.2271,19.2852,70856.0
2015-10-12 10:50:00,23.23,23.27,23.22,23.23,116400.0,19.2935,19.3267,19.2852,19.2935,116400.0
2015-10-12 11:00:00,23.23,23.25,23.22,23.23,52676.0,19.2935,19.3101,19.2852,19.2935,52676.0
2015-10-12 11:10:00,23.23,23.23,23.17,23.2,58452.0,19.2935,19.2935,19.2437,19.2686,58452.0
2015-10-12 11:20:00,23.2,23.23,23.18,23.18,29566.0,19.2686,19.2935,19.252,19.252,29566.0
2015-10-12 11:30:00,23.19,23.2,23.14,23.16,26814.0,19.2603,19.2686,19.2188,19.2354,26814.0
2015-10-12 11:40:00,23.15,23.21,23.13,23.19,23370.0,19.2271,19.2769,19.2105,19.2603,23370.0
2015-10-12 11:50:00,23.19,23.23,23.18,23.2,22194.0,19.2603,19.2935,19.252,19.2686,22194.0
2015-10-12 12:00:00,23.19,23.21,23.17,23.19,38506.0,19.2603,19.2769,19.2437,19.2603,38506.0
2015-10-12 12:10:00,23.2,23.2,23.17,23.18,24046.0,19.2686,19.2686,19.2437,19.252,24046.0
2015-10-12 12:20:00,23.18,23.18,23.15,23.16,16580.0,19.252,19.252,19.2271,19.2354,16580.0
2015-10-12 12:30:00,23.16,23.18,23.16,23.18,29968.0,19.2354,19.252,19.2354,19.252,29968.0
2015-10-12 12:40:00,23.18,23.2,23.17,23.18,22296.0,19.252,19.2686,19.2437,19.252,22296.0
2015-10-12 12:50:00,23.18,23.22,23.18,23.21,36294.0,19.252,19.2852,19.252,19.2769,36294.0
2015-10-12 13:00:00,23.2,23.2,23.13,23.13,26730.0,19.2686,19.2686,19.2105,19.2105,26730.0
2015-10-12 13:10:00,23.12,23.14,23.11,23.13,26816.0,19.2021,19.2188,19.1938,19.2105,26816.0
2015-10-12 13:20:00,23.13,23.16,23.13,23.16,31522.0,19.2105,19.2354,19.2105,19.2354,31522.0
2015-10-12 13:30:00,23.15,23.18,23.15,23.17,25788.0,19.2271,19.252,19.2271,19.2437,25788.0
2015-10-12 13:40:00,23.18,23.18,23.14,23.17,32720.0,19.252,19.252,19.2188,19.2437,32720.0
2015-10-12 13:50:00,23.18,23.18,23.14,23.16,32512.0,19.252,19.252,19.2188,19.2354,32512.0
2015-10-12 14:00:00,23.16,23.18,23.14,23.14,71576.0,19.2354,19.252,19.2188,19.2188,71576.0
2015-10-12 14:10:00,23.15,23.15,23.12,23.12,49858.0,19.2271,19.2271,19.2021,19.2021,49858.0
2015-10-12 14:20:00,23.13,23.14,23.11,23.11,39312.0,19.2105,19.2188,19.1938,19.1938,39312.0
2015-10-12 14:30:00,23.11,23.11,23.08,23.11,57888.0,19.1938,19.1938,19.1689,19.1938,57888.0
2015-10-12 14:40:00,23.11,23.11,23.09,23.11,31666.0,19.1938,19.1938,19.1772,19.1938,31666.0
2015-10-12 14:50:00,23.11,23.15,23.11,23.15,106122.0,19.1938,19.2271,19.1938,19.2271,106122.0
2015-10-12 15:00:00,23.15,23.15,23.1,23.11,177160.0,19.2271,19.2271,19.1855,19.1938,177160.0
2015-10-12 15:10:00,23.11,23.13,23.08,23.08,63736.0,19.1938,19.2105,19.1689,19.1689,63736.0
2015-10-12 15:20:00,23.08,23.09,23.06,23.08,81762.0,19.1689,19.1772,19.1523,19.1689,81762.0
2015-10-12 15:30:00,23.08,23.13,23.08,23.13,58434.0,19.1689,19.2105,19.1689,19.2105,58434.0
2015-10-12 15:40:00,23.13,23.13,23.09,23.1,83542.0,19.2105,19.2105,19.1772,19.1855,83542.0
2015-10-12 15:50:00,23.1,23.14,23.1,23.14,193334.0,19.1855,19.2188,19.1855,19.2188,193334.0
2015-10-13 09:30:00,23.01,23.06,22.89,23.0,58742.0,19.1108,19.1523,19.0111,19.1025,58742.0
2015-10-13 09:40:00,23.02,23.02,22.96,22.97,18966.0,19.1191,19.1191,19.0693,19.0776,18966.0
2015-10-13 09:50:00,22.99,23.0,22.95,22.95,29036.0,19.0942,19.1025,19.061,19.061,29036.0
2015-10-13 10:00:00,22.95,23.01,22.93,22.99,96200.0,19.061,19.1108,19.0443,19.0942,96200.0
2015-10-13 10:10:00,23.0,23.02,22.98,23.0,91924.0,19.1025,19.1191,19.0859,19.1025,91924.0
2015-10-13 10:20:00,23.0,23.01,22.97,23.01,83166.0,19.1025,19.1108,19.0776,19.1108,83166.0
2015-10-13 10:30:00,23.01,23.02,22.99,23.01,67500.0,19.1108,19.1191,19.0942,19.1108,67500.0
2015-10-13 10:40:00,23.0,23.01,22.99,22.99,79376.0,19.1025,19.1108,19.0942,19.0942,79376.0
2015-10-13 10:50:00,22.99,23.03,22.99,23.01,79280.0,19.0942,19.1274,19.0942,19.1108,79280.0
2015-10-13 11:00:00,23.0,23.03,22.98,23.01,106902.0,19.1025,19.1274,19.0859,19.1108,106902.0
2015-10-13 11:10:00,23.0,23.01,22.97,22.97,49296.0,19.1025,19.1108,19.0776,19.0776,49296.0
2015-10-13 11:20:00,22.98,22.98,22.93,22.95,44844.0,19.0859,19.0859,19.0443,19.061,44844.0
2015-10-13 11:30:00,22.95,23.0,22.95,22.99,36478.0,19.061,19.1025,19.061,19.0942,36478.0
2015-10-13 11:40:00,22.99,23.02,22.98,23.02,30848.0,19.0942,19.1191,19.0859,19.1191,30848.0
2015-10-13 11:50:00,23.02,23.02,22.98,22.98,24630.0,19.1191,19.1191,19.0859,19.0859,24630.0
2015-10-13 12:00:00,22.99,23.03,22.99,23.02,23652.0,19.0942,19.1274,19.0942,19.1191,23652.0
2015-10-13 12:10:00,23.01,23.03,23.0,23.02,22796.0,19.1108,19.1274,19.1025,19.1191,22796.0
2015-10-13 12:20:00,23.02,23.04,23.02,23.04,10704.0,19.1191,19.1357,19.1191,19.1357,10704.0
2015-10-13 12:30:00,23.04,23.1,23.03,23.1,65872.0,19.1357,19.1855,19.1274,19.1855,65872.0
2015-10-13 12:40:00,23.1,23.11,23.06,23.07,40056.0,19.1855,19.1938,19.1523,19.1606,40056.0
2015-10-13 12:50:00,23.07,23.08,23.06,23.06,36054.0,19.1606,19.1689,19.1523,19.1523,36054.0
2015-10-13 13:00:00,23.06,23.06,23.05,23.05,29200.0,19.1523,19.1523,19.144,19.144,29200.0
2015-10-13 13:10:00,23.05,23.09,23.05,23.09,38620.0,19.144,19.1772,19.144,19.1772,38620.0
2015-10-13 13:20:00,23.09,23.1,23.07,23.1,37694.0,19.1772,19.1855,19.1606,19.1855,37694.0
2015-10-13 13:30:00,23.1,23.1,23.05,23.06,102828.0,19.1855,19.1855,19.144,19.1523,102828.0
2015-10-13 13:40:00,23.06,23.06,23.04,23.05,18354.0,19.1523,19.1523,19.1357,19.144,18354.0
2015-10-13 13:50:00,23.05,23.05,23.0,23.01,22108.0,19.144,19.144,19.1025,19.1108,22108.0
2015-10-13 14:00:00,23.0,23.01,22.99,23.0,61288.0,19.1025,19.1108,19.0942,19.1025,61288.0
2015-10-13 14:10:00,23.01,23.06,23.0,23.03,43750.0,19.1108,19.1523,19.1025,19.1274,43750.0
2015-10-13 14:20:00,23.03,23.04,22.98,23.0,59090.0,19.1274,19.1357,19.0859,19.1025,59090.0
2015-10-13 14:30:00,23.0,23.04,22.99,23.04,51856.0,19.1025,19.1357,19.0942,19.1357,51856.0
2015-10-13 14:40:00,23.04,23.06,23.02,23.05,293462.0,19.1357,19.1523,19.1191,19.144,293462.0
2015-10-13 14:50:00,23.05,23.09,23.05,23.09,43630.0,19.144,19.1772,19.144,19.1772,43630.0
2015-10-13 15:00:00,23.09,23.09,23.05,23.06,32402.0,19.1772,19.1772,19.144,19.1523,32402.0
2015-10-13 15:10:00,23.06,23.06,23.02,23.04,101562.0,19.1523,19.1523,19.1191,19.1357,101562.0
2015-10-13 15:20:00,23.05,23.07,23.03,23.07,219734.0,19.144,19.1606,19.1274,19.1606,219734.0
2015-10-13 15:30:00,23.07,23.09,23.02,23.03,62562.0,19.1606,19.1772,19.1191,19.1274,62562.0
2015-10-13 15:40:00,23.03,23.07,23.02,23.05,297796.0,19.1274,19.1606,19.1191,19.144,297796.0
2015-10-13 15:50:00,23.05,23.08,23.02,23.03,264106.0,19.144,19.1689,19.1191,19.1274,264106.0
2015-10-14 09:30:00,22.99,23.17,22.99,23.13,93772.0,19.0942,19.2437,19.0942,19.2105,93772.0
2015-10-14 09:40:00,23.15,23.31,23.14,23.27,88624.0,19.2271,19.3599,19.2188,19.3267,88624.0
2015-10-14 09:50:00,23.27,23.33,23.25,23.31,41978.0,19.3267,19.3766,19.3101,19.3599,41978.0
2015-10-14 10:00:00,23.32,23.33,23.28,23.28,115256.0,19.3683,19.3766,19.335,19.335,115256.0
2015-10-14 10:10:00,23.29,23.34,23.28,23.3,43720.0,19.3433,19.3849,19.335,19.3516,43720.0
2015-10-14 10:20:00,23.3,23.35,23.25,23.34,75890.0,19.3516,19.3932,19.3101,19.3849,75890.0
2015-10-14 10:30:00,23.33,23.34,23.28,23.3,71456.0,19.3766,19.3849,19.335,19.3516,71456.0
2015-10-14 10:40:00,23.31,23.33,23.25,23.27,49092.0,19.3599,19.3766,19.3101,19.3267,49092.0
2015-10-14 10:50:00,23.27,23.36,23.23,23.35,172864.0,19.3267,19.4015,19.2935,19.3932,172864.0
2015-10-14 11:00:00,23.35,23.4,23.34,23.36,51118.0,19.3932,19.4347,19.3849,19.4015,51118.0
2015-10-14 11:10:00,23.36,23.42,23.25,23.36,104068.0,19.4015,19.4513,19.3101,19.4015,104068.0
2015-10-14 11:20:00,23.36,23.41,23.36,23.41,42290.0,19.4015,19.443,19.4015,19.443,42290.0
2015-10-14 11:30:00,23.4,23.48,23.38,23.47,51298.0,19.4347,19.5011,19.4181,19.4928,51298.0
2015-10-14 11:40:00,23.47,23.57,23.47,23.56,100346.0,19.4928,19.5759,19.4928,19.5676,100346.0
2015-10-14 11:50:00,23.56,23.69,23.56,23.66,138626.0,19.5676,19.6756,19.5676,19.6506,138626.0
2015-10-14 12:00:00,23.66,23.67,23.6,23.64,190066.0,19.6506,19.6589,19.6008,19.634,190066.0
2015-10-14 12:10:00,23.63,23.7,23.63,23.68,67362.0,19.6257,19.6839,19.6257,19.6672,67362.0
2015-10-14 12:20:00,23.68,23.82,23.68,23.79,142788.0,19.6672,19.7835,19.6672,19.7586,142788.0
2015-10-14 12:30:00,23.79,23.8,23.73,23.77,52168.0,19.7586,19.7669,19.7088,19.742,52168.0
2015-10-14 12:40:00,23.77,23.85,23.77,23.83,65538.0,19.742,19.8084,19.742,19.7918,65538.0
2015-10-14 12:50:00,23.83,24.0,23.82,23.97,189514.0,19.7918,19.933,19.7835,19.9081,189514.0
2015-10-14 13:00:00,23.97,23.99,23.91,23.97,82022.0,19.9081,19.9247,19.8583,19.9081,82022.0
2015-10-14 13:10:00,23.98,24.09,23.98,23.99,208466.0,19.9164,20.0078,19.9164,19.9247,208466.0
2015-10-14 13:20:00,23.98,23.98,23.92,23.95,88856.0,19.9164,19.9164,19.8666,19.8915,88856.0
2015-10-14 13:30:00,23.96,23.99,23.92,23.94,94628.0,19.8998,19.9247,19.8666,19.8832,94628.0
2015-10-14 13:40:00,23.94,23.96,23.89,23.89,65260.0,19.8832,19.8998,19.8417,19.8417,65260.0
2015-10-14 13:50:00,23.89,23.93,23.84,23.87,54726.0,19.8417,19.8749,19.8001,19.8251,54726.0
2015-10-14 14:00:00,23.86,23.87,23.76,23.77,135120.0,19.8167,19.8251,19.7337,19.742,135120.0
2015-10-14 14:10:00,23.77,23.8,23.75,23.75,52250.0,19.742,19.7669,19.7254,19.7254,52250.0
2015-10-14 14:20:00,23.75,23.79,23.73,23.74,116902.0,19.7254,19.7586,19.7088,19.7171,116902.0
2015-10-14 14:30:00,23.74,23.77,23.73,23.77,130808.0,19.7171,19.742,19.7088,19.742,130808.0
2015-10-14 14:40:00,23.77,23.78,23.71,23.73,109028.0,19.742,19.7503,19.6922,19.7088,109028.0
2015-10-14 14:50:00,23.72,23.72,23.66,23.67,179904.0,19.7005,19.7005,19.6506,19.6589,179904.0
2015-10-14 15:00:00,23.67,23.68,23.65,23.68,155208.0,19.6589,19.6672,19.6423,19.6672,155208.0
2015-10-14 15:10:00,23.67,23.68,23.64,23.66,148186.0,19.6589,19.6672,19.634,19.6506,148186.0
2015-10-14 15:20:00,23.66,23.88,23.61,23.87,481442.0,19.6506,19.8334,19.6091,19.8251,481442.0
2015-10-14 15:30:00,23.87,24.05,23.79,23.79,752046.0,19.8251,19.9746,19.7586,19.7586,752046.0
2015-10-14 15:40:00,23.79,23.79,23.68,23.68,599174.0,19.7586,19.7586,19.6672,19.6672,599174.0
2015-10-14 15:50:00,23.68,23.69,23.61,23.65,952686.0,19.6672,19.6756,19.6091,19.6423,952686.0
2015-10-15 09:30:00,23.86,23.9,23.71,23.79,151228.0,19.8167,19.85,19.6922,19.7586,151228.0
2015-10-15 09:40:00,23.79,23.93,23.68,23.85,162002.0,19.7586,19.8749,19.6672,19.8084,162002.0
2015-10-15 09:50:00,23.86,24.07,23.86,24.05,102346.0,19.8167,19.9912,19.8167,19.9746,102346.0
2015-10-15 10:00:00,24.05,24.06,23.89,23.92,132832.0,19.9746,19.9829,19.8417,19.8666,132832.0
2015-10-15 10:10:00,23.93,24.17,23.87,24.15,201554.0,19.8749,20.0742,19.8251,20.0576,201554.0
2015-10-15 10:20:00,24.16,24.18,24.08,24.1,114662.0,20.0659,20.0825,19.9995,20.0161,114662.0
2015-10-15 10:30:00,24.09,24.16,24.05,24.08,78116.0,20.0078,20.0659,19.9746,19.9995,78116.0
2015-10-15 10:40:00,24.08,24.09,24.0,24.05,167282.0,19.9995,20.0078,19.933,19.9746,167282.0
2015-10-15 10:50:00,24.05,24.05,24.0,24.01,57474.0,19.9746,19.9746,19.933,19.9413,57474.0
2015-10-15 11:00:00,24.0,24.04,24.0,24.02,81882.0,19.933,19.9662,19.933,19.9496,81882.0
2015-10-15 11:10:00,24.03,24.04,23.99,24.0,195176.0,19.9579,19.9662,19.9247,19.933,195176.0
2015-10-15 11:20:00,24.0,24.03,23.94,24.03,227076.0,19.933,19.9579,19.8832,19.9579,227076.0
2015-10-15 11:30:00,24.03,24.05,23.97,23.97,107288.0,19.9579,19.9746,19.9081,19.9081,107288.0
2015-10-15 11:40:00,23.96,23.97,23.86,23.88,72116.0,19.8998,19.9081,19.8167,19.8334,72116.0
2015-10-15 11:50:00,23.87,23.87,23.77,23.79,73866.0,19.8251,19.8251,19.742,19.7586,73866.0
2015-10-15 12:00:00,23.77,23.8,23.75,23.75,48790.0,19.742,19.7669,19.7254,19.7254,48790.0
2015-10-15 12:10:00,23.75,23.77,23.72,23.75,51236.0,19.7254,19.742,19.7005,19.7254,51236.0
2015-10-15 12:20:00,23.75,23.75,23.7,23.7,30152.0,19.7254,19.7254,19.6839,19.6839,30152.0
2015-10-15 12:30:00,23.71,23.77,23.69,23.74,50908.0,19.6922,19.742,19.6756,19.7171,50908.0
2015-10-15 12:40:00,23.73,23.79,23.72,23.74,30010.0,19.7088,19.7586,19.7005,19.7171,30010.0
2015-10-15 12:50:00,23.75,23.75,23.71,23.72,40234.0,19.7254,19.7254,19.6922,19.7005,40234.0
2015-10-15 13:00:00,23.71,23.79,23.71,23.74,34762.0,19.6922,19.7586,19.6922,19.7171,34762.0
2015-10-15 13:10:00,23.74,23.78,23.74,23.76,36394.0,19.7171,19.7503,19.7171,19.7337,36394.0
2015-10-15 13:20:00,23.75,23.8,23.75,23.79,32404.0,19.7254,19.7669,19.7254,19.7586,32404.0
2015-10-15 13:30:00,23.78,23.79,23.75,23.77,39632.0,19.7503,19.7586,19.7254,19.742,39632.0
2015-10-15 13:40:00,23.77,23.78,23.74,23.75,62474.0,19.742,19.7503,19.7171,19.7254,62474.0
2015-10-15 13:50:00,23.75,23.76,23.71,23.71,87922.0,19.7254,19.7337,19.6922,19.6922,87922.0
2015-10-15 14:00:00,23.7,23.73,23.7,23.72,48168.0,19.6839,19.7088,19.6839,19.7005,48168.0
2015-10-15 14:10:00,23.73,23.74,23.71,23.74,115074.0,19.7088,19.7171,19.6922,19.7171,115074.0
2015-10-15 14:20:00,23.74,23.75,23.72,23.74,37050.0,19.7171,19.7254,19.7005,19.7171,37050.0
2015-10-15 14:30:00,23.74,23.77,23.72,23.75,73512.0,19.7171,19.742,19.7005,19.7254,73512.0
2015-10-15 14:40:00,23.75,23.78,23.73,23.73,133372.0,19.7254,19.7503,19.7088,19.7088,133372.0
2015-10-15 14:50:00,23.73,23.74,23.7,23.71,127444.0,19.7088,19.7171,19.6839,19.6922,127444.0
2015-10-15 15:00:00,23.7,23.75,23.68,23.68,112908.0,19.6839,19.7254,19.6672,19.6672,112908.0
2015-10-15 15:10:00,23.68,23.68,23.65,23.67,170474.0,19.6672,19.6672,19.6423,19.6589,170474.0
2015-10-15 15:20:00,23.66,23.68,23.65,23.67,208784.0,19.6506,19.6672,19.6423,19.6589,208784.0
2015-10-15 15:30:00,23.67,23.67,23.62,23.65,161592.0,19.6589,19.6589,19.6174,19.6423,161592.0
2015-10-15 15:40:00,23.65,23.65,23.61,23.61,239792.0,19.6423,19.6423,19.6091,19.6091,239792.0
2015-10-15 15:50:00,23.62,23.67,23.61,23.67,295430.0,19.6174,19.6589,19.6091,19.6589,295430.0
2015-10-16 09:30:00,23.68,23.71,23.51,23.59,162638.0,19.6672,19.6922,19.5261,19.5925,162638.0
2015-10-16 09:40:00,23.59,23.6,23.47,23.5,54436.0,19.5925,19.6008,19.4928,19.5178,54436.0
2015-10-16 09:50:00,23.5,23.5,23.43,23.43,49492.0,19.5178,19.5178,19.4596,19.4596,49492.0
2015-10-16 10:00:00,23.43,23.47,23.38,23.38,97644.0,19.4596,19.4928,19.4181,19.4181,97644.0
2015-10-16 10:10:00,23.39,23.43,23.38,23.41,131598.0,19.4264,19.4596,19.4181,19.443,131598.0
2015-10-16 10:20:00,23.42,23.57,23.4,23.57,66282.0,19.4513,19.5759,19.4347,19.5759,66282.0
2015-10-16 10:30:00,23.57,23.58,23.5,23.56,25344.0,19.5759,19.5842,19.5178,19.5676,25344.0
2015-10-16 10:40:00,23.57,23.59,23.55,23.56,33814.0,19.5759,19.5925,19.5593,19.5676,33814.0
2015-10-16 10:50:00,23.56,23.64,23.56,23.61,47136.0,19.5676,19.634,19.5676,19.6091,47136.0
2015-10-16 11:00:00,23.61,23.65,23.59,23.64,29454.0,19.6091,19.6423,19.5925,19.634,29454.0
2015-10-16 11:10:00,23.63,23.66,23.63,23.65,48742.0,19.6257,19.6506,19.6257,19.6423,48742.0
2015-10-16 11:20:00,23.65,23.65,23.63,23.64,28498.0,19.6423,19.6423,19.6257,19.634,28498.0
2015-10-16 11:30:00,23.65,23.65,23.61,23.63,30600.0,19.6423,19.6423,19.6091,19.6257,30600.0
2015-10-16 11:40:00,23.64,23.66,23.63,23.65,19534.0,19.634,19.6506,19.6257,19.6423,19534.0
2015-10-16 11:50:00,23.65,23.68,23.64,23.65,52294.0,19.6423,19.6672,19.634,19.6423,52294.0
2015-10-16 12:00:00,23.66,23.66,23.62,23.62,36348.0,19.6506,19.6506,19.6174,19.6174,36348.0
2015-10-16 12:10:00,23.61,23.62,23.58,23.59,45168.0,19.6091,19.6174,19.5842,19.5925,45168.0
2015-10-16 12:20:00,23.59,23.59,23.53,23.53,42436.0,19.5925,19.5925,19.5427,19.5427,42436.0
2015-10-16 12:30:00,23.52,23.54,23.48,23.52,61278.0,19.5344,19.551,19.5011,19.5344,61278.0
2015-10-16 12:40:00,23.52,23.53,23.5,23.52,27652.0,19.5344,19.5427,19.5178,19.5344,27652.0
2015-10-16 12:50:00,23.52,23.52,23.47,23.47,157120.0,19.5344,19.5344,19.4928,19.4928,157120.0
2015-10-16 13:00:00,23.48,23.48,23.46,23.47,41968.0,19.5011,19.5011,19.4845,19.4928,41968.0
2015-10-16 13:10:00,23.48,23.48,23.45,23.48,68658.0,19.5011,19.5011,19.4762,19.5011,68658.0
2015-10-16 13:20:00,23.48,23.48,23.46,23.47,59304.0,19.5011,19.5011,19.4845,19.4928,59304.0
2015-10-16 13:30:00,23.47,23.5,23.47,23.5,133280.0,19.4928,19.5178,19.4928,19.5178,133280.0
2015-10-16 13:40:00,23.5,23.5,23.45,23.46,43848.0,19.5178,19.5178,19.4762,19.4845,43848.0
2015-10-16 13:50:00,23.47,23.47,23.42,23.42,74446.0,19.4928,19.4928,19.4513,19.4513,74446.0
2015-10-16 14:00:00,23.42,23.43,23.36,23.37,116852.0,19.4513,19.4596,19.4015,19.4098,116852.0
2015-10-16 14:10:00,23.36,23.38,23.34,23.35,69350.0,19.4015,19.4181,19.3849,19.3932,69350.0
2015-10-16 14:20:00,23.36,23.38,23.36,23.38,90594.0,19.4015,19.4181,19.4015,19.4181,90594.0
2015-10-16 14:30:00,23.38,23.4,23.36,23.39,64918.0,19.4181,19.4347,19.4015,19.4264,64918.0
2015-10-16 14:40:00,23.39,23.42,23.37,23.38,72766.0,19.4264,19.4513,19.4098,19.4181,72766.0
2015-10-16 14:50:00,23.38,23.39,23.35,23.35,60634.0,19.4181,19.4264,19.3932,19.3932,60634.0
2015-10-16 15:00:00,23.35,23.38,23.35,23.36,78766.0,19.3932,19.4181,19.3932,19.4015,78766.0
2015-10-16 15:10:00,23.36,23.41,23.36,23.41,79160.0,19.4015,19.443,19.4015,19.443,79160.0
2015-10-16 15:20:00,23.41,23.45,23.41,23.44,64700.0,19.443,19.4762,19.443,19.4679,64700.0
2015-10-16 15:30:00,23.43,23.49,23.43,23.48,116954.0,19.4596,19.5094,19.4596,19.5011,116954.0
2015-10-16 15:40:00,23.48,23.48,23.43,23.45,151354.0,19.5011,19.5011,19.4596,19.4762,151354.0
2015-10-16 15:50:00,23.45,23.48,23.43,23.46,358334.0,19.4762,19.5011,19.4596,19.4845,358334.0
2015-10-19 09:30:00,23.44,23.57,23.39,23.48,48696.0,19.4679,19.5759,19.4264,19.5011,48696.0
2015-10-19 09:40:00,23.48,23.61,23.45,23.6,45962.0,19.5011,19.6091,19.4762,19.6008,45962.0
2015-10-19 09:50:00,23.6,23.67,23.6,23.65,28650.0,19.6008,19.6589,19.6008,19.6423,28650.0
2015-10-19 10:00:00,23.65,23.68,23.65,23.67,29596.0,19.6423,19.6672,19.6423,19.6589,29596.0
2015-10-19 10:10:00,23.66,23.74,23.66,23.7,35352.0,19.6506,19.7171,19.6506,19.6839,35352.0
2015-10-19 10:20:00,23.71,23.72,23.66,23.66,28122.0,19.6922,19.7005,19.6506,19.6506,28122.0
2015-10-19 10:30:00,23.67,23.68,23.6,23.64,113624.0,19.6589,19.6672,19.6008,19.634,113624.0
2015-10-19 10:40:00,23.65,23.69,23.64,23.66,27194.0,19.6423,19.6756,19.634,19.6506,27194.0
2015-10-19 10:50:00,23.66,23.67,23.59,23.65,46744.0,19.6506,19.6589,19.5925,19.6423,46744.0
2015-10-19 11:00:00,23.65,23.68,23.57,23.66,324324.0,19.6423,19.6672,19.5759,19.6506,324324.0
2015-10-19 11:10:00,23.67,23.75,23.67,23.72,86656.0,19.6589,19.7254,19.6589,19.7005,86656.0
2015-10-19 11:20:00,23.73,23.73,23.66,23.69,33746.0,19.7088,19.7088,19.6506,19.6756,33746.0
2015-10-19 11:30:00,23.68,23.75,23.67,23.74,36864.0,19.6672,19.7254,19.6589,19.7171,36864.0
2015-10-19 11:40:00,23.74,23.75,23.69,23.7,44304.0,19.7171,19.7254,19.6756,19.6839,44304.0
2015-10-19 11:50:00,23.7,23.74,23.69,23.74,35136.0,19.6839,19.7171,19.6756,19.7171,35136.0
2015-10-19 12:00:00,23.74,23.75,23.72,23.74,22524.0,19.7171,19.7254,19.7005,19.7171,22524.0
2015-10-19 12:10:00,23.74,23.74,23.68,23.69,35900.0,19.7171,19.7171,19.6672,19.6756,35900.0
2015-10-19 12:20:00,23.69,23.7,23.66,23.68,33028.0,19.6756,19.6839,19.6506,19.6672,33028.0
2015-10-19 12:30:00,23.68,23.68,23.65,23.65,24994.0,19.6672,19.6672,19.6423,19.6423,24994.0
2015-10-19 12:40:00,23.65,23.67,23.64,23.64,28130.0,19.6423,19.6589,19.634,19.634,28130.0
2015-10-19 12:50:00,23.65,23.68,23.64,23.65,65068.0,19.6423,19.6672,19.634,19.6423,65068.0
2015-10-19 13:00:00,23.66,23.68,23.61,23.61,151592.0,19.6506,19.6672,19.6091,19.6091,151592.0
2015-10-19 13:10:00,23.61,23.62,23.55,23.55,202596.0,19.6091,19.6174,19.5593,19.5593,202596.0
2015-10-19 13:20:00,23.55,23.56,23.5,23.51,43438.0,19.5593,19.5676,19.5178,19.5261,43438.0
2015-10-19 13:30:00,23.51,23.53,23.45,23.46,68844.0,19.5261,19.5427,19.4762,19.4845,68844.0
2015-10-19 13:40:00,23.46,23.48,23.44,23.46,43596.0,19.4845,19.5011,19.4679,19.4845,43596.0
2015-10-19 13:50:00,23.46,23.48,23.43,23.43,24930.0,19.4845,19.5011,19.4596,19.4596,24930.0
2015-10-19 14:00:00,23.43,23.44,23.42,23.43,52032.0,19.4596,19.4679,19.4513,19.4596,52032.0
2015-10-19 14:10:00,23.43,23.43,23.4,23.41,26950.0,19.4596,19.4596,19.4347,19.443,26950.0
2015-10-19 14:20:00,23.41,23.42,23.39,23.42,29120.0,19.443,19.4513,19.4264,19.4513,29120.0
2015-10-19 14:30:00,23.42,23.49,23.42,23.49,35604.0,19.4513,19.5094,19.4513,19.5094,35604.0
2015-10-19 14:40:00,23.49,23.57,23.49,23.56,39802.0,19.5094,19.5759,19.5094,19.5676,39802.0
2015-10-19 14:50:00,23.56,23.57,23.55,23.56,33362.0,19.5676,19.5759,19.5593,19.5676,33362.0
2015-10-19 15:00:00,23.56,23.59,23.54,23.57,43114.0,19.5676,19.5925,19.551,19.5759,43114.0
2015-10-19 15:10:00,23.57,23.57,23.54,23.56,44588.0,19.5759,19.5759,19.551,19.5676,44588.0
2015-10-19 15:20:00,23.56,23.6,23.56,23.58,59524.0,19.5676,19.6008,19.5676,19.5842,59524.0
2015-10-19 15:30:00,23.58,23.59,23.54,23.56,74138.0,19.5842,19.5925,19.551,19.5676,74138.0
2015-10-19 15:40:00,23.56,23.58,23.54,23.57,60424.0,19.5676,19.5842,19.551,19.5759,60424.0
2015-10-19 15:50:00,23.57,23.62,23.56,23.62,146972.0,19.5759,19.6174,19.5676,19.6174,146972.0
2015-10-20 09:30:00,23.5,23.61,23.48,23.57,28062.0,19.5178,19.6091,19.5011,19.5759,28062.0
2015-10-20 09:40:00,23.6,23.65,23.55,23.64,20238.0,19.6008,19.6423,19.5593,19.634,20238.0
2015-10-20 09:50:00,23.65,23.69,23.62,23.65,15618.0,19.6423,19.6756,19.6174,19.6423,15618.0
2015-10-20 10:00:00,23.66,23.68,23.6,23.68,30274.0,19.6506,19.6672,19.6008,19.6672,30274.0
2015-10-20 10:10:00,23.68,23.68,23.63,23.65,19696.0,19.6672,19.6672,19.6257,19.6423,19696.0
2015-10-20 10:20:00,23.65,23.68,23.61,23.63,25038.0,19.6423,19.6672,19.6091,19.6257,25038.0
2015-10-20 10:30:00,23.64,23.7,23.64,23.7,74790.0,19.634,19.6839,19.634,19.6839,74790.0
2015-10-20 10:40:00,23.7,23.71,23.68,23.7,34954.0,19.6839,19.6922,19.6672,19.6839,34954.0
2015-10-20 10:50:00,23.71,23.73,23.7,23.71,56196.0,19.6922,19.7088,19.6839,19.6922,56196.0
2015-10-20 11:00:00,23.72,23.72,23.65,23.68,33760.0,19.7005,19.7005,19.6423,19.6672,33760.0
2015-10-20 11:10:00,23.68,23.68,23.64,23.68,91736.0,19.6672,19.6672,19.634,19.6672,91736.0
2015-10-20 11:20:00,23.68,23.73,23.68,23.73,20470.0,19.6672,19.7088,19.6672,19.7088,20470.0
2015-10-20 11:30:00,23.72,23.72,23.67,23.7,28800.0,19.7005,19.7005,19.6589,19.6839,28800.0
2015-10-20 11:40:00,23.7,23.74,23.69,23.72,34326.0,19.6839,19.7171,19.6756,19.7005,34326.0
2015-10-20 11:50:00,23.72,23.74,23.67,23.7,36864.0,19.7005,19.7171,19.6589,19.6839,36864.0
2015-10-20 12:00:00,23.7,23.73,23.67,23.73,30888.0,19.6839,19.7088,19.6589,19.7088,30888.0
2015-10-20 12:10:00,23.73,23.73,23.69,23.69,25674.0,19.7088,19.7088,19.6756,19.6756,25674.0
2015-10-20 12:20:00,23.7,23.72,23.67,23.71,12470.0,19.6839,19.7005,19.6589,19.6922,12470.0
2015-10-20 12:30:00,23.7,23.7,23.66,23.68,20518.0,19.6839,19.6839,19.6506,19.6672,20518.0
2015-10-20 12:40:00,23.68,23.72,23.67,23.67,55362.0,19.6672,19.7005,19.6589,19.6589,55362.0
2015-10-20 12:50:00,23.68,23.7,23.66,23.69,36284.0,19.6672,19.6839,19.6506,19.6756,36284.0
2015-10-20 13:00:00,23.68,23.68,23.65,23.65,29810.0,19.6672,19.6672,19.6423,19.6423,29810.0
2015-10-20 13:10:00,23.66,23.69,23.65,23.66,21298.0,19.6506,19.6756,19.6423,19.6506,21298.0
2015-10-20 13:20:00,23.66,23.67,23.63,23.65,34400.0,19.6506,19.6589,19.6257,19.6423,34400.0
2015-10-20 13:30:00,23.65,23.67,23.63,23.66,30614.0,19.6423,19.6589,19.6257,19.6506,30614.0
2015-10-20 13:40:00,23.67,23.67,23.61,23.64,40274.0,19.6589,19.6589,19.6091,19.634,40274.0
2015-10-20 13:50:00,23.63,23.64,23.61,23.63,41766.0,19.6257,19.634,19.6091,19.6257,41766.0
2015-10-20 14:00:00,23.63,23.63,23.6,23.61,97050.0,19.6257,19.6257,19.6008,19.6091,97050.0
2015-10-20 14:10:00,23.61,23.65,23.61,23.65,39380.0,19.6091,19.6423,19.6091,19.6423,39380.0
2015-10-20 14:20:00,23.64,23.66,23.63,23.65,27418.0,19.634,19.6506,19.6257,19.6423,27418.0
2015-10-20 14:30:00,23.66,23.75,23.65,23.71,112482.0,19.6506,19.7254,19.6423,19.6922,112482.0
2015-10-20 14:40:00,23.71,23.72,23.65,23.68,35542.0,19.6922,19.7005,19.6423,19.6672,35542.0
2015-10-20 14:50:00,23.68,23.73,23.68,23.71,40996.0,19.6672,19.7088,19.6672,19.6922,40996.0
2015-10-20 15:00:00,23.71,23.74,23.69,23.73,37808.0,19.6922,19.7171,19.6756,19.7088,37808.0
2015-10-20 15:10:00,23.73,23.77,23.7,23.72,73286.0,19.7088,19.742,19.6839,19.7005,73286.0
2015-10-20 15:20:00,23.72,23.78,23.71,23.78,86782.0,19.7005,19.7503,19.6922,19.7503,86782.0
2015-10-20 15:30:00,23.78,23.78,23.72,23.75,80420.0,19.7503,19.7503,19.7005,19.7254,80420.0
2015-10-20 15:40:00,23.75,23.77,23.68,23.72,67214.0,19.7254,19.742,19.6672,19.7005,67214.0
2015-10-20 15:50:00,23.72,23.72,23.68,23.7,223686.0,19.7005,19.7005,19.6672,19.6839,223686.0
2015-10-21 09:30:00,23.84,24.03,23.84,23.96,59140.0,19.8001,19.9579,19.8001,19.8998,59140.0
2015-10-21 09:40:00,23.96,23.96,23.88,23.93,21516.0,19.8998,19.8998,19.8334,19.8749,21516.0
2015-10-21 09:50:00,23.93,23.97,23.86,23.93,25570.0,19.8749,19.9081,19.8167,19.8749,25570.0
2015-10-21 10:00:00,23.92,23.93,23.89,23.9,50780.0,19.8666,19.8749,19.8417,19.85,50780.0
2015-10-21 10:10:00,23.9,23.93,23.88,23.9,35706.0,19.85,19.8749,19.8334,19.85,35706.0
2015-10-21 10:20:00,23.9,23.97,23.89,23.95,41066.0,19.85,19.9081,19.8417,19.8915,41066.0
2015-10-21 10:30:00,23.94,24.02,23.93,24.0,40168.0,19.8832,19.9496,19.8749,19.933,40168.0
2015-10-21 10:40:00,23.99,24.03,23.99,24.0,27324.0,19.9247,19.9579,19.9247,19.933,27324.0
2015-10-21 10:50:00,23.99,24.05,23.99,24.03,34404.0,19.9247,19.9746,19.9247,19.9579,34404.0
2015-10-21 11:00:00,24.04,24.07,24.0,24.03,33690.0,19.9662,19.9912,19.933,19.9579,33690.0
2015-10-21 11:10:00,24.0,24.01,23.96,23.99,28954.0,19.933,19.9413,19.8998,19.9247,28954.0
2015-10-21 11:20:00,24.0,24.02,23.96,24.02,31596.0,19.933,19.9496,19.8998,19.9496,31596.0
2015-10-21 11:30:00,24.01,24.02,23.98,23.99,29000.0,19.9413,19.9496,19.9164,19.9247,29000.0
2015-10-21 11:40:00,23.99,23.99,23.96,23.97,16858.0,19.9247,19.9247,19.8998,19.9081,16858.0
2015-10-21 11:50:00,23.98,23.99,23.96,23.99,36064.0,19.9164,19.9247,19.8998,19.9247,36064.0
2015-10-21 12:00:00,23.98,23.99,23.96,23.98,30328.0,19.9164,19.9247,19.8998,19.9164,30328.0
2015-10-21 12:10:00,23.98,24.0,23.96,23.99,22228.0,19.9164,19.933,19.8998,19.9247,22228.0
2015-10-21 12:20:00,23.99,24.04,23.98,24.04,29942.0,19.9247,19.9662,19.9164,19.9662,29942.0
2015-10-21 12:30:00,24.04,24.08,24.03,24.08,36502.0,19.9662,19.9995,19.9579,19.9995,36502.0
2015-10-21 12:40:00,24.09,24.12,24.08,24.1,40190.0,20.0078,20.0327,19.9995,20.0161,40190.0
2015-10-21 12:50:00,24.1,24.11,24.09,24.1,68538.0,20.0161,20.0244,20.0078,20.0161,68538.0
2015-10-21 13:00:00,24.1,24.1,24.02,24.06,100912.0,20.0161,20.0161,19.9496,19.9829,100912.0
2015-10-21 13:10:00,24.06,24.08,23.99,24.0,37624.0,19.9829,19.9995,19.9247,19.933,37624.0
2015-10-21 13:20:00,23.99,24.0,23.89,23.9,69236.0,19.9247,19.933,19.8417,19.85,69236.0
2015-10-21 13:30:00,23.88,23.95,23.88,23.93,61388.0,19.8334,19.8915,19.8334,19.8749,61388.0
2015-10-21 13:40:00,23.92,23.96,23.92,23.93,34412.0,19.8666,19.8998,19.8666,19.8749,34412.0
2015-10-21 13:50:00,23.92,23.97,23.89,23.9,53910.0,19.8666,19.9081,19.8417,19.85,53910.0
2015-10-21 14:00:00,23.89,23.92,23.87,23.87,68546.0,19.8417,19.8666,19.8251,19.8251,68546.0
2015-10-21 14:10:00,23.88,23.88,23.81,23.86,50736.0,19.8334,19.8334,19.7752,19.8167,50736.0
2015-10-21 14:20:00,23.86,23.86,23.82,23.86,271006.0,19.8167,19.8167,19.7835,19.8167,271006.0
2015-10-21 14:30:00,23.86,23.92,23.84,23.89,84130.0,19.8167,19.8666,19.8001,19.8417,84130.0
2015-10-21 14:40:00,23.89,23.93,23.82,23.83,152720.0,19.8417,19.8749,19.7835,19.7918,152720.0
2015-10-21 14:50:00,23.83,23.85,23.79,23.82,86474.0,19.7918,19.8084,19.7586,19.7835,86474.0
2015-10-21 15:00:00,23.82,23.84,23.81,23.83,91486.0,19.7835,19.8001,19.7752,19.7918,91486.0
2015-10-21 15:10:00,23.83,23.83,23.73,23.74,86964.0,19.7918,19.7918,19.7088,19.7171,86964.0
2015-10-21 15:20:00,23.74,23.76,23.71,23.73,111306.0,19.7171,19.7337,19.6922,19.7088,111306.0
2015-10-21 15:30:00,23.73,23.73,23.65,23.68,221812.0,19.7088,19.7088,19.6423,19.6672,221812.0
2015-10-21 15:40:00,23.67,23.67,23.57,23.59,257826.0,19.6589,19.6589,19.5759,19.5925,257826.0
2015-10-21 15:50:00,23.58,23.6,23.55,23.58,393918.0,19.5842,19.6008,19.5593,19.5842,393918.0
2015-10-22 09:30:00,23.97,24.36,23.76,24.25,364994.0,19.9081,20.232,19.7337,20.1407,364994.0
2015-10-22 09:40:00,24.26,24.29,24.17,24.25,163256.0,20.149,20.1739,20.0742,20.1407,163256.0
2015-10-22 09:50:00,24.26,24.32,24.2,24.29,169408.0,20.149,20.1988,20.0991,20.1739,169408.0
2015-10-22 10:00:00,24.28,24.35,24.27,24.29,72302.0,20.1656,20.2237,20.1573,20.1739,72302.0
2015-10-22 10:10:00,24.29,24.34,24.25,24.31,88778.0,20.1739,20.2154,20.1407,20.1905,88778.0
2015-10-22 10:20:00,24.29,24.3,24.19,24.22,104550.0,20.1739,20.1822,20.0908,20.1157,104550.0
2015-10-22 10:30:00,24.23,24.29,24.21,24.25,177160.0,20.124,20.1739,20.1074,20.1407,177160.0
2015-10-22 10:40:00,24.25,24.38,24.25,24.35,110032.0,20.1407,20.2486,20.1407,20.2237,110032.0
2015-10-22 10:50:00,24.35,24.35,24.25,24.33,137120.0,20.2237,20.2237,20.1407,20.2071,137120.0
2015-10-22 11:00:00,24.33,24.35,24.25,24.35,107282.0,20.2071,20.2237,20.1407,20.2237,107282.0
2015-10-22 11:10:00,24.35,24.37,24.32,24.36,75162.0,20.2237,20.2403,20.1988,20.232,75162.0
2015-10-22 11:20:00,24.36,24.37,24.3,24.31,86322.0,20.232,20.2403,20.1822,20.1905,86322.0
2015-10-22 11:30:00,24.31,24.33,24.29,24.31,241156.0,20.1905,20.2071,20.1739,20.1905,241156.0
2015-10-22 11:40:00,24.31,24.33,24.28,24.3,123832.0,20.1905,20.2071,20.1656,20.1822,123832.0
2015-10-22 11:50:00,24.29,24.31,24.25,24.28,122796.0,20.1739,20.1905,20.1407,20.1656,122796.0
2015-10-22 12:00:00,24.28,24.3,24.25,24.27,106880.0,20.1656,20.1822,20.1407,20.1573,106880.0
2015-10-22 12:10:00,24.27,24.3,24.25,24.28,70204.0,20.1573,20.1822,20.1407,20.1656,70204.0
2015-10-22 12:20:00,24.27,24.3,24.25,24.27,69314.0,20.1573,20.1822,20.1407,20.1573,69314.0
2015-10-22 12:30:00,24.27,24.34,24.27,24.33,82034.0,20.1573,20.2154,20.1573,20.2071,82034.0
2015-10-22 12:40:00,24.33,24.4,24.32,24.39,66454.0,20.2071,20.2652,20.1988,20.2569,66454.0
2015-10-22 12:50:00,24.39,24.43,24.38,24.43,124560.0,20.2569,20.2902,20.2486,20.2902,124560.0
2015-10-22 13:00:00,24.43,24.49,24.42,24.48,139180.0,20.2902,20.34,20.2819,20.3317,139180.0
2015-10-22 13:10:00,24.49,24.49,24.42,24.42,114186.0,20.34,20.34,20.2819,20.2819,114186.0
2015-10-22 13:20:00,24.43,24.46,24.42,24.43,26190.0,20.2902,20.3151,20.2819,20.2902,26190.0
2015-10-22 13:30:00,24.44,24.45,24.38,24.39,51432.0,20.2985,20.3068,20.2486,20.2569,51432.0
2015-10-22 13:40:00,24.4,24.4,24.36,24.36,53140.0,20.2652,20.2652,20.232,20.232,53140.0
2015-10-22 13:50:00,24.35,24.36,24.32,24.33,72820.0,20.2237,20.232,20.1988,20.2071,72820.0
2015-10-22 14:00:00,24.33,24.33,24.3,24.31,129488.0,20.2071,20.2071,20.1822,20.1905,129488.0
2015-10-22 14:10:00,24.31,24.31,24.2,24.21,102600.0,20.1905,20.1905,20.0991,20.1074,102600.0
2015-10-22 14:20:00,24.21,24.32,24.2,24.28,132312.0,20.1074,20.1988,20.0991,20.1656,132312.0
2015-10-22 14:30:00,24.28,24.32,24.27,24.29,98580.0,20.1656,20.1988,20.1573,20.1739,98580.0
2015-10-22 14:40:00,24.29,24.38,24.28,24.38,131534.0,20.1739,20.2486,20.1656,20.2486,131534.0
2015-10-22 14:50:00,24.39,24.39,24.3,24.33,116394.0,20.2569,20.2569,20.1822,20.2071,116394.0
2015-10-22 15:00:00,24.32,24.36,24.32,24.33,164166.0,20.1988,20.232,20.1988,20.2071,164166.0
2015-10-22 15:10:00,24.33,24.4,24.31,24.4,192390.0,20.2071,20.2652,20.1905,20.2652,192390.0
2015-10-22 15:20:00,24.39,24.42,24.33,24.41,169856.0,20.2569,20.2819,20.2071,20.2735,169856.0
2015-10-22 15:30:00,24.41,24.43,24.34,24.38,185844.0,20.2735,20.2902,20.2154,20.2486,185844.0
2015-10-22 15:40:00,24.37,24.42,24.36,24.4,186440.0,20.2403,20.2819,20.232,20.2652,186440.0
2015-10-22 15:50:00,24.4,24.46,24.38,24.43,422364.0,20.2652,20.3151,20.2486,20.2902,422364.0
2015-10-23 09:30:00,24.7,24.7,24.32,24.5,116562.0,20.5144,20.5144,20.1988,20.3483,116562.0
2015-10-23 09:40:00,24.53,24.55,24.32,24.35,157920.0,20.3732,20.3898,20.1988,20.2237,157920.0
2015-10-23 09:50:00,24.36,24.42,24.3,24.37,173738.0,20.232,20.2819,20.1822,20.2403,173738.0
2015-10-23 10:00:00,24.38,24.49,24.34,24.48,58310.0,20.2486,20.34,20.2154,20.3317,58310.0
2015-10-23 10:10:00,24.48,24.52,24.45,24.52,45076.0,20.3317,20.3649,20.3068,20.3649,45076.0
2015-10-23 10:20:00,24.53,24.61,24.5,24.58,57264.0,20.3732,20.4397,20.3483,20.4147,57264.0
2015-10-23 10:30:00,24.58,24.67,24.58,24.64,48830.0,20.4147,20.4895,20.4147,20.4646,48830.0
2015-10-23 10:40:00,24.64,24.67,24.61,24.62,60080.0,20.4646,20.4895,20.4397,20.448,60080.0
2015-10-23 10:50:00,24.63,24.63,24.53,24.55,51198.0,20.4563,20.4563,20.3732,20.3898,51198.0
2015-10-23 11:00:00,24.55,24.64,24.54,24.61,45250.0,20.3898,20.4646,20.3815,20.4397,45250.0
2015-10-23 11:10:00,24.61,24.61,24.53,24.53,49250.0,20.4397,20.4397,20.3732,20.3732,49250.0
2015-10-23 11:20:00,24.53,24.59,24.52,24.56,52208.0,20.3732,20.423,20.3649,20.3981,52208.0
2015-10-23 11:30:00,24.56,24.61,24.56,24.61,88332.0,20.3981,20.4397,20.3981,20.4397,88332.0
2015-10-23 11:40:00,24.61,24.66,24.6,24.66,55516.0,20.4397,20.4812,20.4313,20.4812,55516.0
2015-10-23 11:50:00,24.66,24.68,24.63,24.67,64992.0,20.4812,20.4978,20.4563,20.4895,64992.0
2015-10-23 12:00:00,24.67,24.71,24.67,24.69,92978.0,20.4895,20.5227,20.4895,20.5061,92978.0
2015-10-23 12:10:00,24.69,24.72,24.67,24.71,108660.0,20.5061,20.531,20.4895,20.5227,108660.0
2015-10-23 12:20:00,24.71,24.74,24.7,24.74,137848.0,20.5227,20.5476,20.5144,20.5476,137848.0
2015-10-23 12:30:00,24.74,24.78,24.74,24.75,91584.0,20.5476,20.5808,20.5476,20.5559,91584.0
2015-10-23 12:40:00,24.75,24.78,24.7,24.7,457366.0,20.5559,20.5808,20.5144,20.5144,457366.0
2015-10-23 12:50:00,24.7,24.72,24.65,24.71,112772.0,20.5144,20.531,20.4729,20.5227,112772.0
2015-10-23 13:00:00,24.7,24.71,24.61,24.61,179616.0,20.5144,20.5227,20.4397,20.4397,179616.0
2015-10-23 13:10:00,24.61,24.64,24.61,24.64,45496.0,20.4397,20.4646,20.4397,20.4646,45496.0
2015-10-23 13:20:00,24.64,24.65,24.59,24.59,134220.0,20.4646,20.4729,20.423,20.423,134220.0
2015-10-23 13:30:00,24.6,24.64,24.6,24.63,204398.0,20.4313,20.4646,20.4313,20.4563,204398.0
2015-10-23 13:40:00,24.63,24.64,24.58,24.61,72754.0,20.4563,20.4646,20.4147,20.4397,72754.0
2015-10-23 13:50:00,24.61,24.61,24.56,24.57,100456.0,20.4397,20.4397,20.3981,20.4064,100456.0
2015-10-23 14:00:00,24.57,24.58,24.54,24.56,80120.0,20.4064,20.4147,20.3815,20.3981,80120.0
2015-10-23 14:10:00,24.56,24.57,24.5,24.52,72140.0,20.3981,20.4064,20.3483,20.3649,72140.0
2015-10-23 14:20:00,24.52,24.55,24.5,24.54,53006.0,20.3649,20.3898,20.3483,20.3815,53006.0
2015-10-23 14:30:00,24.54,24.57,24.53,24.56,44122.0,20.3815,20.4064,20.3732,20.3981,44122.0
2015-10-23 14:40:00,24.56,24.58,24.53,24.56,53294.0,20.3981,20.4147,20.3732,20.3981,53294.0
2015-10-23 14:50:00,24.56,24.57,24.53,24.55,44796.0,20.3981,20.4064,20.3732,20.3898,44796.0
2015-10-23 15:00:00,24.55,24.56,24.49,24.55,92424.0,20.3898,20.3981,20.34,20.3898,92424.0
2015-10-23 15:10:00,24.55,24.55,24.52,24.53,49824.0,20.3898,20.3898,20.3649,20.3732,49824.0
2015-10-23 15:20:00,24.53,24.53,24.46,24.49,71350.0,20.3732,20.3732,20.3151,20.34,71350.0
2015-10-23 15:30:00,24.49,24.53,24.49,24.52,69860.0,20.34,20.3732,20.34,20.3649,69860.0
2015-10-23 15:40:00,24.53,24.55,24.52,24.54,90742.0,20.3732,20.3898,20.3649,20.3815,90742.0
2015-10-23 15:50:00,24.55,24.56,24.54,24.56,179724.0,20.3898,20.3981,20.3815,20.3981,179724.0
2015-10-26 09:30:00,24.5,24.8,24.41,24.46,103094.0,20.3483,20.5975,20.2735,20.3151,103094.0
2015-10-26 09:40:00,24.46,24.48,24.33,24.36,92448.0,20.3151,20.3317,20.2071,20.232,92448.0
2015-10-26 09:50:00,24.36,24.46,24.36,24.41,78618.0,20.232,20.3151,20.232,20.2735,78618.0
2015-10-26 10:00:00,24.41,24.41,24.35,24.38,49000.0,20.2735,20.2735,20.2237,20.2486,49000.0
2015-10-26 10:10:00,24.38,24.38,24.32,24.32,111084.0,20.2486,20.2486,20.1988,20.1988,111084.0
2015-10-26 10:20:00,24.32,24.32,24.2,24.22,375174.0,20.1988,20.1988,20.0991,20.1157,375174.0
2015-10-26 10:30:00,24.23,24.24,24.18,24.18,70326.0,20.124,20.1324,20.0825,20.0825,70326.0
2015-10-26 10:40:00,24.19,24.29,24.19,24.28,58708.0,20.0908,20.1739,20.0908,20.1656,58708.0
2015-10-26 10:50:00,24.28,24.32,24.27,24.29,34558.0,20.1656,20.1988,20.1573,20.1739,34558.0
2015-10-26 11:00:00,24.29,24.34,24.28,24.3,37944.0,20.1739,20.2154,20.1656,20.1822,37944.0
2015-10-26 11:10:00,24.31,24.32,24.27,24.27,50632.0,20.1905,20.1988,20.1573,20.1573,50632.0
2015-10-26 11:20:00,24.27,24.35,24.27,24.34,29318.0,20.1573,20.2237,20.1573,20.2154,29318.0
2015-10-26 11:30:00,24.34,24.34,24.31,24.32,26588.0,20.2154,20.2154,20.1905,20.1988,26588.0
2015-10-26 11:40:00,24.31,24.36,24.31,24.36,46506.0,20.1905,20.232,20.1905,20.232,46506.0
2015-10-26 11:50:00,24.36,24.36,24.32,24.32,29198.0,20.232,20.232,20.1988,20.1988,29198.0
2015-10-26 12:00:00,24.32,24.33,24.28,24.3,25722.0,20.1988,20.2071,20.1656,20.1822,25722.0
2015-10-26 12:10:00,24.3,24.3,24.27,24.27,25046.0,20.1822,20.1822,20.1573,20.1573,25046.0
2015-10-26 12:20:00,24.28,24.35,24.27,24.35,32632.0,20.1656,20.2237,20.1573,20.2237,32632.0
2015-10-26 12:30:00,24.35,24.36,24.33,24.33,37936.0,20.2237,20.232,20.2071,20.2071,37936.0
2015-10-26 12:40:00,24.33,24.34,24.32,24.34,26250.0,20.2071,20.2154,20.1988,20.2154,26250.0
2015-10-26 12:50:00,24.34,24.38,24.31,24.33,47542.0,20.2154,20.2486,20.1905,20.2071,47542.0
2015-10-26 13:00:00,24.32,24.34,24.31,24.33,26398.0,20.1988,20.2154,20.1905,20.2071,26398.0
2015-10-26 13:10:00,24.32,24.33,24.3,24.33,31374.0,20.1988,20.2071,20.1822,20.2071,31374.0
2015-10-26 13:20:00,24.32,24.34,24.3,24.34,113568.0,20.1988,20.2154,20.1822,20.2154,113568.0
2015-10-26 13:30:00,24.34,24.35,24.31,24.32,70544.0,20.2154,20.2237,20.1905,20.1988,70544.0
2015-10-26 13:40:00,24.33,24.33,24.28,24.29,37160.0,20.2071,20.2071,20.1656,20.1739,37160.0
2015-10-26 13:50:00,24.29,24.29,24.24,24.24,36818.0,20.1739,20.1739,20.1324,20.1324,36818.0
2015-10-26 14:00:00,24.25,24.28,24.24,24.27,40556.0,20.1407,20.1656,20.1324,20.1573,40556.0
2015-10-26 14:10:00,24.27,24.29,24.25,24.28,50236.0,20.1573,20.1739,20.1407,20.1656,50236.0
2015-10-26 14:20:00,24.28,24.28,24.25,24.25,31436.0,20.1656,20.1656,20.1407,20.1407,31436.0
2015-10-26 14:30:00,24.25,24.29,24.25,24.29,26412.0,20.1407,20.1739,20.1407,20.1739,26412.0
2015-10-26 14:40:00,24.29,24.34,24.27,24.33,46238.0,20.1739,20.2154,20.1573,20.2071,46238.0
2015-10-26 14:50:00,24.33,24.34,24.3,24.34,136998.0,20.2071,20.2154,20.1822,20.2154,136998.0
2015-10-26 15:00:00,24.33,24.35,24.31,24.35,40624.0,20.2071,20.2237,20.1905,20.2237,40624.0
2015-10-26 15:10:00,24.36,24.36,24.3,24.32,43004.0,20.232,20.232,20.1822,20.1988,43004.0
2015-10-26 15:20:00,24.31,24.32,24.29,24.3,72446.0,20.1905,20.1988,20.1739,20.1822,72446.0
2015-10-26 15:30:00,24.31,24.31,24.28,24.28,70726.0,20.1905,20.1905,20.1656,20.1656,70726.0
2015-10-26 15:40:00,24.28,24.29,24.25,24.27,94034.0,20.1656,20.1739,20.1407,20.1573,94034.0
2015-10-26 15:50:00,24.27,24.28,24.25,24.26,135268.0,20.1573,20.1656,20.1407,20.149,135268.0
2015-10-27 09:30:00,24.07,24.63,24.05,24.18,46380.0,19.9912,20.4563,19.9746,20.0825,46380.0
2015-10-27 09:40:00,24.16,24.2,24.14,24.15,27400.0,20.0659,20.0991,20.0493,20.0576,27400.0
2015-10-27 09:50:00,24.17,24.19,24.08,24.11,132806.0,20.0742,20.0908,19.9995,20.0244,132806.0
2015-10-27 10:00:00,24.12,24.29,24.11,24.25,51846.0,20.0327,20.1739,20.0244,20.1407,51846.0
2015-10-27 10:10:00,24.25,24.25,24.09,24.11,51246.0,20.1407,20.1407,20.0078,20.0244,51246.0
2015-10-27 10:20:00,24.11,24.14,24.09,24.13,37532.0,20.0244,20.0493,20.0078,20.041,37532.0
2015-10-27 10:30:00,24.13,24.17,24.1,24.16,52542.0,20.041,20.0742,20.0161,20.0659,52542.0
2015-10-27 10:40:00,24.15,24.15,24.12,24.14,263468.0,20.0576,20.0576,20.0327,20.0493,263468.0
2015-10-27 10:50:00,24.14,24.16,24.09,24.14,53544.0,20.0493,20.0659,20.0078,20.0493,53544.0
2015-10-27 11:00:00,24.12,24.21,24.12,24.15,36822.0,20.0327,20.1074,20.0327,20.0576,36822.0
2015-10-27 11:10:00,24.15,24.15,24.1,24.11,56554.0,20.0576,20.0576,20.0161,20.0244,56554.0
2015-10-27 11:20:00,24.11,24.2,24.09,24.13,100870.0,20.0244,20.0991,20.0078,20.041,100870.0
2015-10-27 11:30:00,24.13,24.13,24.09,24.1,74398.0,20.041,20.041,20.0078,20.0161,74398.0
2015-10-27 11:40:00,24.1,24.15,24.1,24.14,47154.0,20.0161,20.0576,20.0161,20.0493,47154.0
2015-10-27 11:50:00,24.13,24.15,24.08,24.11,191298.0,20.041,20.0576,19.9995,20.0244,191298.0
2015-10-27 12:00:00,24.11,24.11,24.06,24.08,29560.0,20.0244,20.0244,19.9829,19.9995,29560.0
2015-10-27 12:10:00,24.08,24.08,24.04,24.06,28704.0,19.9995,19.9995,19.9662,19.9829,28704.0
2015-10-27 12:20:00,24.06,24.08,24.05,24.08,39160.0,19.9829,19.9995,19.9746,19.9995,39160.0
2015-10-27 12:30:00,24.07,24.1,24.07,24.09,37190.0,19.9912,20.0161,19.9912,20.0078,37190.0
2015-10-27 12:40:00,24.09,24.11,24.08,24.11,36236.0,20.0078,20.0244,19.9995,20.0244,36236.0
2015-10-27 12:50:00,24.1,24.12,24.05,24.06,44324.0,20.0161,20.0327,19.9746,19.9829,44324.0
2015-10-27 13:00:00,24.06,24.08,24.02,24.06,33578.0,19.9829,19.9995,19.9496,19.9829,33578.0
2015-10-27 13:10:00,24.06,24.07,24.03,24.04,31054.0,19.9829,19.9912,19.9579,19.9662,31054.0
2015-10-27 13:20:00,24.05,24.07,24.04,24.07,30942.0,19.9746,19.9912,19.9662,19.9912,30942.0
2015-10-27 13:30:00,24.07,24.08,24.06,24.07,29464.0,19.9912,19.9995,19.9829,19.9912,29464.0
2015-10-27 13:40:00,24.07,24.07,24.02,24.02,95160.0,19.9912,19.9912,19.9496,19.9496,95160.0
2015-10-27 13:50:00,24.02,24.04,24.0,24.01,62960.0,19.9496,19.9662,19.933,19.9413,62960.0
2015-10-27 14:00:00,24.02,24.05,24.0,24.0,64238.0,19.9496,19.9746,19.933,19.933,64238.0
2015-10-27 14:10:00,24.01,24.03,24.0,24.0,51218.0,19.9413,19.9579,19.933,19.933,51218.0
2015-10-27 14:20:00,24.0,24.03,23.99,24.02,51690.0,19.933,19.9579,19.9247,19.9496,51690.0
2015-10-27 14:30:00,24.02,24.03,24.0,24.02,51184.0,19.9496,19.9579,19.933,19.9496,51184.0
2015-10-27 14:40:00,24.02,24.02,23.98,24.0,75094.0,19.9496,19.9496,19.9164,19.933,75094.0
2015-10-27 14:50:00,23.99,24.0,23.99,23.99,46502.0,19.9247,19.933,19.9247,19.9247,46502.0
2015-10-27 15:00:00,23.99,24.02,23.97,23.99,72708.0,19.9247,19.9496,19.9081,19.9247,72708.0
2015-10-27 15:10:00,23.99,24.0,23.93,23.93,93578.0,19.9247,19.933,19.8749,19.8749,93578.0
2015-10-27 15:20:00,23.93,23.95,23.92,23.92,217846.0,19.8749,19.8915,19.8666,19.8666,217846.0
2015-10-27 15:30:00,23.93,23.95,23.91,23.91,92020.0,19.8749,19.8915,19.8583,19.8583,92020.0
2015-10-27 15:40:00,23.91,23.93,23.9,23.92,124454.0,19.8583,19.8749,19.85,19.8666,124454.0
2015-10-27 15:50:00,23.92,23.97,23.92,23.97,245850.0,19.8666,19.9081,19.8666,19.9081,245850.0
2015-10-28 09:30:00,23.98,23.98,23.77,23.86,237328.0,19.9164,19.9164,19.742,19.8167,237328.0
2015-10-28 09:40:00,23.86,23.92,23.84,23.88,74644.0,19.8167,19.8666,19.8001,19.8334,74644.0
2015-10-28 09:50:00,23.88,23.92,23.86,23.92,65984.0,19.8334,19.8666,19.8167,19.8666,65984.0
2015-10-28 10:00:00,23.93,23.96,23.91,23.95,262310.0,19.8749,19.8998,19.8583,19.8915,262310.0
2015-10-28 10:10:00,23.95,23.98,23.93,23.93,73966.0,19.8915,19.9164,19.8749,19.8749,73966.0
2015-10-28 10:20:00,23.94,23.95,23.89,23.92,85534.0,19.8832,19.8915,19.8417,19.8666,85534.0
2015-10-28 10:30:00,23.92,23.97,23.91,23.95,102370.0,19.8666,19.9081,19.8583,19.8915,102370.0
2015-10-28 10:40:00,23.95,24.04,23.93,24.01,91492.0,19.8915,19.9662,19.8749,19.9413,91492.0
2015-10-28 10:50:00,24.02,24.03,23.97,24.03,111980.0,19.9496,19.9579,19.9081,19.9579,111980.0
2015-10-28 11:00:00,24.03,24.05,24.02,24.03,140300.0,19.9579,19.9746,19.9496,19.9579,140300.0
2015-10-28 11:10:00,24.03,24.03,23.98,24.0,51596.0,19.9579,19.9579,19.9164,19.933,51596.0
2015-10-28 11:20:00,24.0,24.03,24.0,24.02,34946.0,19.933,19.9579,19.933,19.9496,34946.0
2015-10-28 11:30:00,24.02,24.05,24.02,24.04,29798.0,19.9496,19.9746,19.9496,19.9662,29798.0
2015-10-28 11:40:00,24.04,24.09,24.03,24.08,34210.0,19.9662,20.0078,19.9579,19.9995,34210.0
2015-10-28 11:50:00,24.08,24.12,24.08,24.11,34884.0,19.9995,20.0327,19.9995,20.0244,34884.0
2015-10-28 12:00:00,24.11,24.11,24.1,24.1,19060.0,20.0244,20.0244,20.0161,20.0161,19060.0
2015-10-28 12:10:00,24.1,24.12,24.1,24.11,28298.0,20.0161,20.0327,20.0161,20.0244,28298.0
2015-10-28 12:20:00,24.11,24.11,24.09,24.1,31788.0,20.0244,20.0244,20.0078,20.0161,31788.0
2015-10-28 12:30:00,24.11,24.11,24.1,24.11,40350.0,20.0244,20.0244,20.0161,20.0244,40350.0
2015-10-28 12:40:00,24.11,24.11,24.09,24.09,82340.0,20.0244,20.0244,20.0078,20.0078,82340.0
2015-10-28 12:50:00,24.09,24.11,24.09,24.11,79240.0,20.0078,20.0244,20.0078,20.0244,79240.0
2015-10-28 13:00:00,24.11,24.12,24.1,24.11,35610.0,20.0244,20.0327,20.0161,20.0244,35610.0
2015-10-28 13:10:00,24.11,24.14,24.11,24.11,21222.0,20.0244,20.0493,20.0244,20.0244,21222.0
2015-10-28 13:20:00,24.11,24.11,24.1,24.11,22134.0,20.0244,20.0244,20.0161,20.0244,22134.0
2015-10-28 13:30:00,24.11,24.29,24.08,24.22,261622.0,20.0244,20.1739,19.9995,20.1157,261622.0
2015-10-28 13:40:00,24.22,24.24,24.16,24.19,65918.0,20.1157,20.1324,20.0659,20.0908,65918.0
2015-10-28 13:50:00,24.21,24.28,24.2,24.25,36356.0,20.1074,20.1656,20.0991,20.1407,36356.0
2015-10-28 14:00:00,24.25,24.25,23.99,24.05,61326.0,20.1407,20.1407,19.9247,19.9746,61326.0
2015-10-28 14:10:00,24.03,24.03,23.91,24.0,90924.0,19.9579,19.9579,19.8583,19.933,90924.0
2015-10-28 14:20:00,24.0,24.08,23.99,24.03,35188.0,19.933,19.9995,19.9247,19.9579,35188.0
2015-10-28 14:30:00,24.02,24.02,23.96,24.02,47800.0,19.9496,19.9496,19.8998,19.9496,47800.0
2015-10-28 14:40:00,24.02,24.06,24.0,24.01,55944.0,19.9496,19.9829,19.933,19.9413,55944.0
2015-10-28 14:50:00,24.0,24.09,23.98,24.08,42088.0,19.933,20.0078,19.9164,19.9995,42088.0
2015-10-28 15:00:00,24.08,24.17,24.06,24.14,51022.0,19.9995,20.0742,19.9829,20.0493,51022.0
2015-10-28 15:10:00,24.13,24.18,24.11,24.15,63844.0,20.041,20.0825,20.0244,20.0576,63844.0
2015-10-28 15:20:00,24.14,24.17,24.1,24.14,73516.0,20.0493,20.0742,20.0161,20.0493,73516.0
2015-10-28 15:30:00,24.15,24.25,24.15,24.24,94022.0,20.0576,20.1407,20.0576,20.1324,94022.0
2015-10-28 15:40:00,24.23,24.28,24.23,24.25,146594.0,20.124,20.1656,20.124,20.1407,146594.0
2015-10-28 15:50:00,24.26,24.3,24.25,24.28,205198.0,20.149,20.1822,20.1407,20.1656,205198.0
2015-10-29 09:30:00,24.02,24.11,23.88,24.03,133704.0,19.9496,20.0244,19.8334,19.9579,133704.0
2015-10-29 09:40:00,24.03,24.03,23.96,23.99,385638.0,19.9579,19.9579,19.8998,19.9247,385638.0
2015-10-29 09:50:00,23.99,24.0,23.8,23.81,117394.0,19.9247,19.933,19.7669,19.7752,117394.0
2015-10-29 10:00:00,23.81,23.9,23.78,23.87,61736.0,19.7752,19.85,19.7503,19.8251,61736.0
2015-10-29 10:10:00,23.87,23.98,23.87,23.95,98818.0,19.8251,19.9164,19.8251,19.8915,98818.0
2015-10-29 10:20:00,23.96,23.96,23.85,23.85,38530.0,19.8998,19.8998,19.8084,19.8084,38530.0
2015-10-29 10:30:00,23.86,23.89,23.84,23.86,104128.0,19.8167,19.8417,19.8001,19.8167,104128.0
2015-10-29 10:40:00,23.88,24.0,23.88,23.97,61156.0,19.8334,19.933,19.8334,19.9081,61156.0
2015-10-29 10:50:00,23.96,23.96,23.89,23.91,30012.0,19.8998,19.8998,19.8417,19.8583,30012.0
2015-10-29 11:00:00,23.91,23.92,23.89,23.92,21368.0,19.8583,19.8666,19.8417,19.8666,21368.0
2015-10-29 11:10:00,23.92,23.96,23.92,23.96,91068.0,19.8666,19.8998,19.8666,19.8998,91068.0
2015-10-29 11:20:00,23.96,23.96,23.91,23.93,36068.0,19.8998,19.8998,19.8583,19.8749,36068.0
2015-10-29 11:30:00,23.93,23.97,23.93,23.94,79872.0,19.8749,19.9081,19.8749,19.8832,79872.0
2015-10-29 11:40:00,23.94,23.94,23.89,23.9,80582.0,19.8832,19.8832,19.8417,19.85,80582.0
2015-10-29 11:50:00,23.9,23.91,23.88,23.9,64322.0,19.85,19.8583,19.8334,19.85,64322.0
2015-10-29 12:00:00,23.9,23.91,23.86,23.89,48070.0,19.85,19.8583,19.8167,19.8417,48070.0
2015-10-29 12:10:00,23.89,23.9,23.87,23.89,32426.0,19.8417,19.85,19.8251,19.8417,32426.0
2015-10-29 12:20:00,23.88,23.89,23.85,23.86,19800.0,19.8334,19.8417,19.8084,19.8167,19800.0
2015-10-29 12:30:00,23.86,23.88,23.86,23.87,18024.0,19.8167,19.8334,19.8167,19.8251,18024.0
2015-10-29 12:40:00,23.87,23.89,23.83,23.83,71598.0,19.8251,19.8417,19.7918,19.7918,71598.0
2015-10-29 12:50:00,23.83,23.83,23.76,23.81,73628.0,19.7918,19.7918,19.7337,19.7752,73628.0
2015-10-29 13:00:00,23.81,23.86,23.8,23.86,37958.0,19.7752,19.8167,19.7669,19.8167,37958.0
2015-10-29 13:10:00,23.85,23.85,23.81,23.82,38158.0,19.8084,19.8084,19.7752,19.7835,38158.0
2015-10-29 13:20:00,23.82,23.83,23.78,23.78,32114.0,19.7835,19.7918,19.7503,19.7503,32114.0
2015-10-29 13:30:00,23.78,23.78,23.68,23.7,67332.0,19.7503,19.7503,19.6672,19.6839,67332.0
2015-10-29 13:40:00,23.7,23.75,23.7,23.73,22510.0,19.6839,19.7254,19.6839,19.7088,22510.0
2015-10-29 13:50:00,23.73,23.73,23.7,23.7,31796.0,19.7088,19.7088,19.6839,19.6839,31796.0
2015-10-29 14:00:00,23.7,23.74,23.7,23.73,48754.0,19.6839,19.7171,19.6839,19.7088,48754.0
2015-10-29 14:10:00,23.73,23.73,23.68,23.71,40836.0,19.7088,19.7088,19.6672,19.6922,40836.0
2015-10-29 14:20:00,23.71,23.75,23.7,23.71,41286.0,19.6922,19.7254,19.6839,19.6922,41286.0
2015-10-29 14:30:00,23.71,23.71,23.68,23.68,35174.0,19.6922,19.6922,19.6672,19.6672,35174.0
2015-10-29 14:40:00,23.68,23.68,23.65,23.65,44228.0,19.6672,19.6672,19.6423,19.6423,44228.0
2015-10-29 14:50:00,23.65,23.67,23.63,23.66,71142.0,19.6423,19.6589,19.6257,19.6506,71142.0
2015-10-29 15:00:00,23.66,23.66,23.63,23.66,74506.0,19.6506,19.6506,19.6257,19.6506,74506.0
2015-10-29 15:10:00,23.66,23.68,23.65,23.68,80216.0,19.6506,19.6672,19.6423,19.6672,80216.0
2015-10-29 15:20:00,23.68,23.68,23.67,23.68,71404.0,19.6672,19.6672,19.6589,19.6672,71404.0
2015-10-29 15:30:00,23.68,23.72,23.67,23.72,76298.0,19.6672,19.7005,19.6589,19.7005,76298.0
2015-10-29 15:40:00,23.72,23.73,23.69,23.7,129672.0,19.7005,19.7088,19.6756,19.6839,129672.0
2015-10-29 15:50:00,23.69,23.7,23.6,23.69,391956.0,19.6756,19.6839,19.6008,19.6756,391956.0
2015-10-30 09:30:00,23.71,23.96,23.71,23.86,172440.0,19.6922,19.8998,19.6922,19.8167,172440.0
2015-10-30 09:40:00,23.84,23.95,23.78,23.9,39692.0,19.8001,19.8915,19.7503,19.85,39692.0
2015-10-30 09:50:00,23.89,23.96,23.89,23.96,33182.0,19.8417,19.8998,19.8417,19.8998,33182.0
2015-10-30 10:00:00,23.95,23.99,23.86,23.94,264360.0,19.8915,19.9247,19.8167,19.8832,264360.0
2015-10-30 10:10:00,23.93,23.98,23.89,23.98,58264.0,19.8749,19.9164,19.8417,19.9164,58264.0
2015-10-30 10:20:00,23.97,23.98,23.95,23.98,58106.0,19.9081,19.9164,19.8915,19.9164,58106.0
2015-10-30 10:30:00,23.98,24.01,23.97,24.0,135956.0,19.9164,19.9413,19.9081,19.933,135956.0
2015-10-30 10:40:00,24.0,24.06,24.0,24.05,189146.0,19.933,19.9829,19.933,19.9746,189146.0
2015-10-30 10:50:00,24.05,24.05,24.0,24.02,64318.0,19.9746,19.9746,19.933,19.9496,64318.0
2015-10-30 11:00:00,24.02,24.03,23.97,23.98,50840.0,19.9496,19.9579,19.9081,19.9164,50840.0
2015-10-30 11:10:00,23.97,23.97,23.88,23.9,90780.0,19.9081,19.9081,19.8334,19.85,90780.0
2015-10-30 11:20:00,23.89,23.89,23.83,23.84,45146.0,19.8417,19.8417,19.7918,19.8001,45146.0
2015-10-30 11:30:00,23.85,23.88,23.84,23.87,42866.0,19.8084,19.8334,19.8001,19.8251,42866.0
2015-10-30 11:40:00,23.88,23.89,23.86,23.86,25396.0,19.8334,19.8417,19.8167,19.8167,25396.0
2015-10-30 11:50:00,23.86,23.89,23.86,23.86,21528.0,19.8167,19.8417,19.8167,19.8167,21528.0
2015-10-30 12:00:00,23.86,23.9,23.86,23.9,27976.0,19.8167,19.85,19.8167,19.85,27976.0
2015-10-30 12:10:00,23.9,23.91,23.86,23.88,56310.0,19.85,19.8583,19.8167,19.8334,56310.0
2015-10-30 12:20:00,23.87,23.88,23.85,23.86,50674.0,19.8251,19.8334,19.8084,19.8167,50674.0
2015-10-30 12:30:00,23.86,23.89,23.85,23.86,46582.0,19.8167,19.8417,19.8084,19.8167,46582.0
2015-10-30 12:40:00,23.86,23.88,23.83,23.85,46340.0,19.8167,19.8334,19.7918,19.8084,46340.0
2015-10-30 12:50:00,23.85,23.9,23.85,23.89,42402.0,19.8084,19.85,19.8084,19.8417,42402.0
2015-10-30 13:00:00,23.89,23.93,23.89,23.93,46100.0,19.8417,19.8749,19.8417,19.8749,46100.0
2015-10-30 13:10:00,23.93,23.97,23.93,23.95,79262.0,19.8749,19.9081,19.8749,19.8915,79262.0
2015-10-30 13:20:00,23.95,23.97,23.91,23.95,142108.0,19.8915,19.9081,19.8583,19.8915,142108.0
2015-10-30 13:30:00,23.94,23.95,23.92,23.92,42328.0,19.8832,19.8915,19.8666,19.8666,42328.0
2015-10-30 13:40:00,23.92,23.93,23.91,23.91,88304.0,19.8666,19.8749,19.8583,19.8583,88304.0
2015-10-30 13:50:00,23.91,23.92,23.9,23.91,36512.0,19.8583,19.8666,19.85,19.8583,36512.0
2015-10-30 14:00:00,23.91,23.93,23.89,23.89,255222.0,19.8583,19.8749,19.8417,19.8417,255222.0
2015-10-30 14:10:00,23.88,23.96,23.86,23.95,59256.0,19.8334,19.8998,19.8167,19.8915,59256.0
2015-10-30 14:20:00,23.95,23.95,23.92,23.92,36474.0,19.8915,19.8915,19.8666,19.8666,36474.0
2015-10-30 14:30:00,23.92,23.97,23.92,23.96,36662.0,19.8666,19.9081,19.8666,19.8998,36662.0
2015-10-30 14:40:00,23.96,23.96,23.93,23.93,41080.0,19.8998,19.8998,19.8749,19.8749,41080.0
2015-10-30 14:50:00,23.93,23.96,23.91,23.92,122856.0,19.8749,19.8998,19.8583,19.8666,122856.0
2015-10-30 15:00:00,23.91,23.94,23.88,23.93,70070.0,19.8583,19.8832,19.8334,19.8749,70070.0
2015-10-30 15:10:00,23.93,23.95,23.92,23.94,59346.0,19.8749,19.8915,19.8666,19.8832,59346.0
2015-10-30 15:20:00,23.93,23.97,23.93,23.97,85802.0,19.8749,19.9081,19.8749,19.9081,85802.0
2015-10-30 15:30:00,23.97,24.07,23.96,24.06,244510.0,19.9081,19.9912,19.8998,19.9829,244510.0
2015-10-30 15:40:00,24.06,24.16,24.06,24.13,172280.0,19.9829,20.0659,19.9829,20.041,172280.0
2015-10-30 15:50:00,24.13,24.21,24.13,24.13,753228.0,20.041,20.1074,20.041,20.041,753228.0
2015-11-02 09:30:00,24.1,24.28,24.05,24.22,161460.0,20.0161,20.1656,19.9746,20.1157,161460.0
2015-11-02 09:40:00,24.23,24.32,24.19,24.3,145766.0,20.124,20.1988,20.0908,20.1822,145766.0
2015-11-02 09:50:00,24.3,24.33,24.27,24.3,71216.0,20.1822,20.2071,20.1573,20.1822,71216.0
2015-11-02 10:00:00,24.28,24.38,24.28,24.36,94258.0,20.1656,20.2486,20.1656,20.232,94258.0
2015-11-02 10:10:00,24.36,24.36,24.27,24.31,81080.0,20.232,20.232,20.1573,20.1905,81080.0
2015-11-02 10:20:00,24.32,24.38,24.31,24.36,90836.0,20.1988,20.2486,20.1905,20.232,90836.0
2015-11-02 10:30:00,24.36,24.37,24.35,24.36,81444.0,20.232,20.2403,20.2237,20.232,81444.0
2015-11-02 10:40:00,24.36,24.36,24.32,24.32,55746.0,20.232,20.232,20.1988,20.1988,55746.0
2015-11-02 10:50:00,24.32,24.37,24.32,24.36,223124.0,20.1988,20.2403,20.1988,20.232,223124.0
2015-11-02 11:00:00,24.36,24.4,24.33,24.38,69320.0,20.232,20.2652,20.2071,20.2486,69320.0
2015-11-02 11:10:00,24.38,24.38,24.31,24.33,43330.0,20.2486,20.2486,20.1905,20.2071,43330.0
2015-11-02 11:20:00,24.33,24.38,24.33,24.36,78764.0,20.2071,20.2486,20.2071,20.232,78764.0
2015-11-02 11:30:00,24.36,24.38,24.35,24.36,31140.0,20.232,20.2486,20.2237,20.232,31140.0
2015-11-02 11:40:00,24.36,24.36,24.28,24.29,30148.0,20.232,20.232,20.1656,20.1739,30148.0
2015-11-02 11:50:00,24.29,24.3,24.26,24.27,31092.0,20.1739,20.1822,20.149,20.1573,31092.0
2015-11-02 12:00:00,24.27,24.28,24.25,24.26,23532.0,20.1573,20.1656,20.1407,20.149,23532.0
2015-11-02 12:10:00,24.25,24.28,24.25,24.27,43430.0,20.1407,20.1656,20.1407,20.1573,43430.0
2015-11-02 12:20:00,24.27,24.28,24.25,24.27,23622.0,20.1573,20.1656,20.1407,20.1573,23622.0
2015-11-02 12:30:00,24.26,24.27,24.25,24.27,32546.0,20.149,20.1573,20.1407,20.1573,32546.0
2015-11-02 12:40:00,24.27,24.3,24.27,24.3,35712.0,20.1573,20.1822,20.1573,20.1822,35712.0
2015-11-02 12:50:00,24.3,24.31,24.29,24.3,26250.0,20.1822,20.1905,20.1739,20.1822,26250.0
2015-11-02 13:00:00,24.3,24.34,24.3,24.34,36420.0,20.1822,20.2154,20.1822,20.2154,36420.0
2015-11-02 13:10:00,24.34,24.35,24.33,24.33,19622.0,20.2154,20.2237,20.2071,20.2071,19622.0
2015-11-02 13:20:00,24.34,24.37,24.34,24.36,32366.0,20.2154,20.2403,20.2154,20.232,32366.0
2015-11-02 13:30:00,24.36,24.39,24.36,24.39,27212.0,20.232,20.2569,20.232,20.2569,27212.0
2015-11-02 13:40:00,24.38,24.43,24.38,24.42,39676.0,20.2486,20.2902,20.2486,20.2819,39676.0
2015-11-02 13:50:00,24.42,24.42,24.38,24.4,53210.0,20.2819,20.2819,20.2486,20.2652,53210.0
2015-11-02 14:00:00,24.4,24.47,24.4,24.45,44184.0,20.2652,20.3234,20.2652,20.3068,44184.0
2015-11-02 14:10:00,24.45,24.46,24.4,24.41,50358.0,20.3068,20.3151,20.2652,20.2735,50358.0
2015-11-02 14:20:00,24.41,24.43,24.4,24.43,32314.0,20.2735,20.2902,20.2652,20.2902,32314.0
2015-11-02 14:30:00,24.43,24.44,24.42,24.43,61404.0,20.2902,20.2985,20.2819,20.2902,61404.0
2015-11-02 14:40:00,24.43,24.46,24.43,24.43,32612.0,20.2902,20.3151,20.2902,20.2902,32612.0
2015-11-02 14:50:00,24.43,24.47,24.42,24.47,46502.0,20.2902,20.3234,20.2819,20.3234,46502.0
2015-11-02 15:00:00,24.47,24.47,24.43,24.43,48856.0,20.3234,20.3234,20.2902,20.2902,48856.0
2015-11-02 15:10:00,24.43,24.43,24.42,24.43,30696.0,20.2902,20.2902,20.2819,20.2902,30696.0
2015-11-02 15:20:00,24.43,24.44,24.42,24.43,49572.0,20.2902,20.2985,20.2819,20.2902,49572.0
2015-11-02 15:30:00,24.43,24.44,24.42,24.43,58380.0,20.2902,20.2985,20.2819,20.2902,58380.0
2015-11-02 15:40:00,24.43,24.48,24.42,24.43,122910.0,20.2902,20.3317,20.2819,20.2902,122910.0
2015-11-02 15:50:00,24.43,24.46,24.41,24.45,293346.0,20.2902,20.3151,20.2735,20.3068,293346.0
2015-11-03 09:30:00,24.46,24.5,24.34,24.43,52674.0,20.3151,20.3483,20.2154,20.2902,52674.0
2015-11-03 09:40:00,24.42,24.48,24.37,24.42,70294.0,20.2819,20.3317,20.2403,20.2819,70294.0
2015-11-03 09:50:00,24.41,24.43,24.33,24.35,118122.0,20.2735,20.2902,20.2071,20.2237,118122.0
2015-11-03 10:00:00,24.35,24.44,24.32,24.4,73324.0,20.2237,20.2985,20.1988,20.2652,73324.0
2015-11-03 10:10:00,24.39,24.39,24.29,24.33,40468.0,20.2569,20.2569,20.1739,20.2071,40468.0
2015-11-03 10:20:00,24.33,24.33,24.28,24.28,36200.0,20.2071,20.2071,20.1656,20.1656,36200.0
2015-11-03 10:30:00,24.27,24.33,24.27,24.27,48696.0,20.1573,20.2071,20.1573,20.1573,48696.0
2015-11-03 10:40:00,24.28,24.28,24.23,24.23,42654.0,20.1656,20.1656,20.124,20.124,42654.0
2015-11-03 10:50:00,24.23,24.26,24.18,24.2,144828.0,20.124,20.149,20.0825,20.0991,144828.0
2015-11-03 11:00:00,24.2,24.29,24.2,24.27,58194.0,20.0991,20.1739,20.0991,20.1573,58194.0
2015-11-03 11:10:00,24.27,24.27,24.21,24.23,76468.0,20.1573,20.1573,20.1074,20.124,76468.0
2015-11-03 11:20:00,24.23,24.33,24.23,24.32,49408.0,20.124,20.2071,20.124,20.1988,49408.0
2015-11-03 11:30:00,24.32,24.38,24.32,24.37,28736.0,20.1988,20.2486,20.1988,20.2403,28736.0
2015-11-03 11:40:00,24.36,24.39,24.34,24.38,35212.0,20.232,20.2569,20.2154,20.2486,35212.0
2015-11-03 11:50:00,24.38,24.41,24.38,24.39,24950.0,20.2486,20.2735,20.2486,20.2569,24950.0
2015-11-03 12:00:00,24.38,24.39,24.35,24.38,25104.0,20.2486,20.2569,20.2237,20.2486,25104.0
2015-11-03 12:10:00,24.38,24.38,24.31,24.31,23762.0,20.2486,20.2486,20.1905,20.1905,23762.0
2015-11-03 12:20:00,24.31,24.34,24.31,24.34,25036.0,20.1905,20.2154,20.1905,20.2154,25036.0
2015-11-03 12:30:00,24.33,24.35,24.33,24.33,15620.0,20.2071,20.2237,20.2071,20.2071,15620.0
2015-11-03 12:40:00,24.33,24.35,24.33,24.35,26546.0,20.2071,20.2237,20.2071,20.2237,26546.0
2015-11-03 12:50:00,24.35,24.36,24.33,24.33,48634.0,20.2237,20.232,20.2071,20.2071,48634.0
2015-11-03 13:00:00,24.34,24.36,24.32,24.33,24900.0,20.2154,20.232,20.1988,20.2071,24900.0
2015-11-03 13:10:00,24.33,24.34,24.31,24.31,25980.0,20.2071,20.2154,20.1905,20.1905,25980.0
2015-11-03 13:20:00,24.31,24.33,24.3,24.31,31336.0,20.1905,20.2071,20.1822,20.1905,31336.0
2015-11-03 13:30:00,24.31,24.34,24.3,24.34,23336.0,20.1905,20.2154,20.1822,20.2154,23336.0
2015-11-03 13:40:00,24.34,24.35,24.33,24.35,16832.0,20.2154,20.2237,20.2071,20.2237,16832.0
2015-11-03 13:50:00,24.35,24.36,24.34,24.35,12852.0,20.2237,20.232,20.2154,20.2237,12852.0
2015-11-03 14:00:00,24.35,24.41,24.34,24.41,55110.0,20.2237,20.2735,20.2154,20.2735,55110.0
2015-11-03 14:10:00,24.41,24.43,24.4,24.41,27136.0,20.2735,20.2902,20.2652,20.2735,27136.0
2015-11-03 14:20:00,24.4,24.44,24.39,24.43,24850.0,20.2652,20.2985,20.2569,20.2902,24850.0
2015-11-03 14:30:00,24.43,24.45,24.41,24.42,52764.0,20.2902,20.3068,20.2735,20.2819,52764.0
2015-11-03 14:40:00,24.42,24.44,24.41,24.43,63052.0,20.2819,20.2985,20.2735,20.2902,63052.0
2015-11-03 14:50:00,24.43,24.47,24.43,24.46,73258.0,20.2902,20.3234,20.2902,20.3151,73258.0
2015-11-03 15:00:00,24.46,24.46,24.43,24.44,88874.0,20.3151,20.3151,20.2902,20.2985,88874.0
2015-11-03 15:10:00,24.44,24.47,24.44,24.46,90132.0,20.2985,20.3234,20.2985,20.3151,90132.0
2015-11-03 15:20:00,24.46,24.46,24.43,24.45,108356.0,20.3151,20.3151,20.2902,20.3068,108356.0
2015-11-03 15:30:00,24.45,24.47,24.43,24.45,154038.0,20.3068,20.3234,20.2902,20.3068,154038.0
2015-11-03 15:40:00,24.45,24.46,24.41,24.42,201532.0,20.3068,20.3151,20.2735,20.2819,201532.0
2015-11-03 15:50:00,24.42,24.42,24.36,24.41,130032.0,20.2819,20.2819,20.232,20.2735,130032.0
2015-11-04 09:30:00,24.38,24.49,24.28,24.41,36196.0,20.2486,20.34,20.1656,20.2735,36196.0
2015-11-04 09:40:00,24.4,24.41,24.31,24.32,25768.0,20.2652,20.2735,20.1905,20.1988,25768.0
2015-11-04 09:50:00,24.31,24.42,24.29,24.41,121248.0,20.1905,20.2819,20.1739,20.2735,121248.0
2015-11-04 10:00:00,24.42,24.55,24.4,24.55,80788.0,20.2819,20.3898,20.2652,20.3898,80788.0
2015-11-04 10:10:00,24.55,24.56,24.45,24.53,186740.0,20.3898,20.3981,20.3068,20.3732,186740.0
2015-11-04 10:20:00,24.52,24.53,24.43,24.45,44266.0,20.3649,20.3732,20.2902,20.3068,44266.0
2015-11-04 10:30:00,24.45,24.48,24.41,24.42,132884.0,20.3068,20.3317,20.2735,20.2819,132884.0
2015-11-04 10:40:00,24.42,24.43,24.36,24.43,85648.0,20.2819,20.2902,20.232,20.2902,85648.0
2015-11-04 10:50:00,24.43,24.43,24.38,24.4,65632.0,20.2902,20.2902,20.2486,20.2652,65632.0
2015-11-04 11:00:00,24.39,24.39,24.32,24.33,73486.0,20.2569,20.2569,20.1988,20.2071,73486.0
2015-11-04 11:10:00,24.33,24.4,24.31,24.36,55704.0,20.2071,20.2652,20.1905,20.232,55704.0
2015-11-04 11:20:00,24.36,24.36,24.31,24.32,121056.0,20.232,20.232,20.1905,20.1988,121056.0
2015-11-04 11:30:00,24.32,24.33,24.28,24.31,123394.0,20.1988,20.2071,20.1656,20.1905,123394.0
2015-11-04 11:40:00,24.31,24.33,24.3,24.32,81142.0,20.1905,20.2071,20.1822,20.1988,81142.0
2015-11-04 11:50:00,24.32,24.32,24.26,24.28,49874.0,20.1988,20.1988,20.149,20.1656,49874.0
2015-11-04 12:00:00,24.28,24.32,24.27,24.31,70784.0,20.1656,20.1988,20.1573,20.1905,70784.0
2015-11-04 12:10:00,24.31,24.39,24.31,24.35,40728.0,20.1905,20.2569,20.1905,20.2237,40728.0
2015-11-04 12:20:00,24.35,24.36,24.33,24.35,81264.0,20.2237,20.232,20.2071,20.2237,81264.0
2015-11-04 12:30:00,24.35,24.35,24.28,24.31,54470.0,20.2237,20.2237,20.1656,20.1905,54470.0
2015-11-04 12:40:00,24.32,24.33,24.29,24.31,54248.0,20.1988,20.2071,20.1739,20.1905,54248.0
2015-11-04 12:50:00,24.31,24.32,24.28,24.3,34994.0,20.1905,20.1988,20.1656,20.1822,34994.0
2015-11-04 13:00:00,24.3,24.3,24.24,24.24,81442.0,20.1822,20.1822,20.1324,20.1324,81442.0
2015-11-04 13:10:00,24.25,24.29,24.24,24.28,42350.0,20.1407,20.1739,20.1324,20.1656,42350.0
2015-11-04 13:20:00,24.28,24.38,24.28,24.32,68062.0,20.1656,20.2486,20.1656,20.1988,68062.0
2015-11-04 13:30:00,24.31,24.31,24.28,24.3,34900.0,20.1905,20.1905,20.1656,20.1822,34900.0
2015-11-04 13:40:00,24.29,24.29,24.21,24.24,55354.0,20.1739,20.1739,20.1074,20.1324,55354.0
2015-11-04 13:50:00,24.24,24.28,24.22,24.28,47810.0,20.1324,20.1656,20.1157,20.1656,47810.0
2015-11-04 14:00:00,24.28,24.35,24.28,24.32,44132.0,20.1656,20.2237,20.1656,20.1988,44132.0
2015-11-04 14:10:00,24.32,24.33,24.3,24.32,41130.0,20.1988,20.2071,20.1822,20.1988,41130.0
2015-11-04 14:20:00,24.31,24.32,24.27,24.3,41666.0,20.1905,20.1988,20.1573,20.1822,41666.0
2015-11-04 14:30:00,24.3,24.42,24.3,24.39,42724.0,20.1822,20.2819,20.1822,20.2569,42724.0
2015-11-04 14:40:00,24.39,24.41,24.37,24.39,53264.0,20.2569,20.2735,20.2403,20.2569,53264.0
2015-11-04 14:50:00,24.39,24.46,24.38,24.43,82512.0,20.2569,20.3151,20.2486,20.2902,82512.0
2015-11-04 15:00:00,24.43,24.49,24.4,24.49,361830.0,20.2902,20.34,20.2652,20.34,361830.0
2015-11-04 15:10:00,24.48,24.56,24.46,24.55,168568.0,20.3317,20.3981,20.3151,20.3898,168568.0
2015-11-04 15:20:00,24.55,24.55,24.5,24.5,100174.0,20.3898,20.3898,20.3483,20.3483,100174.0
2015-11-04 15:30:00,24.5,24.53,24.43,24.47,122150.0,20.3483,20.3732,20.2902,20.3234,122150.0
2015-11-04 15:40:00,24.47,24.48,24.36,24.39,156798.0,20.3234,20.3317,20.232,20.2569,156798.0
2015-11-04 15:50:00,24.39,24.53,24.37,24.5,393990.0,20.2569,20.3732,20.2403,20.3483,393990.0
2015-11-05 09:30:00,24.88,24.92,24.08,24.23,327124.0,20.6639,20.6971,19.9995,20.124,327124.0
2015-11-05 09:40:00,24.2,24.24,23.91,24.08,164490.0,20.0991,20.1324,19.8583,19.9995,164490.0
2015-11-05 09:50:00,24.09,24.36,24.07,24.3,192414.0,20.0078,20.232,19.9912,20.1822,192414.0
2015-11-05 10:00:00,24.31,24.35,24.18,24.21,99364.0,20.1905,20.2237,20.0825,20.1074,99364.0
2015-11-05 10:10:00,24.2,24.21,24.04,24.07,130176.0,20.0991,20.1074,19.9662,19.9912,130176.0
2015-11-05 10:20:00,24.08,24.13,23.95,23.95,110258.0,19.9995,20.041,19.8915,19.8915,110258.0
2015-11-05 10:30:00,23.95,23.98,23.86,23.91,113610.0,19.8915,19.9164,19.8167,19.8583,113610.0
2015-11-05 10:40:00,23.91,23.97,23.87,23.95,50908.0,19.8583,19.9081,19.8251,19.8915,50908.0
2015-11-05 10:50:00,23.95,24.02,23.93,23.93,48550.0,19.8915,19.9496,19.8749,19.8749,48550.0
2015-11-05 11:00:00,23.95,23.96,23.79,23.83,104486.0,19.8915,19.8998,19.7586,19.7918,104486.0
2015-11-05 11:10:00,23.82,23.85,23.8,23.82,68756.0,19.7835,19.8084,19.7669,19.7835,68756.0
2015-11-05 11:20:00,23.82,23.84,23.68,23.7,209548.0,19.7835,19.8001,19.6672,19.6839,209548.0
2015-11-05 11:30:00,23.7,23.77,23.68,23.68,110392.0,19.6839,19.742,19.6672,19.6672,110392.0
2015-11-05 11:40:00,23.69,23.75,23.66,23.71,329534.0,19.6756,19.7254,19.6506,19.6922,329534.0
2015-11-05 11:50:00,23.7,23.77,23.7,23.74,112606.0,19.6839,19.742,19.6839,19.7171,112606.0
2015-11-05 12:00:00,23.75,23.82,23.73,23.82,171664.0,19.7254,19.7835,19.7088,19.7835,171664.0
2015-11-05 12:10:00,23.82,23.83,23.74,23.79,30142.0,19.7835,19.7918,19.7171,19.7586,30142.0
2015-11-05 12:20:00,23.79,23.86,23.75,23.86,23670.0,19.7586,19.8167,19.7254,19.8167,23670.0
2015-11-05 12:30:00,23.86,23.88,23.83,23.86,36508.0,19.8167,19.8334,19.7918,19.8167,36508.0
2015-11-05 12:40:00,23.85,23.96,23.84,23.93,72688.0,19.8084,19.8998,19.8001,19.8749,72688.0
2015-11-05 12:50:00,23.93,24.07,23.9,24.06,43794.0,19.8749,19.9912,19.85,19.9829,43794.0
2015-11-05 13:00:00,24.06,24.09,24.03,24.08,73966.0,19.9829,20.0078,19.9579,19.9995,73966.0
2015-11-05 13:10:00,24.08,24.08,23.93,23.93,57340.0,19.9995,19.9995,19.8749,19.8749,57340.0
2015-11-05 13:20:00,23.93,23.99,23.93,23.96,77320.0,19.8749,19.9247,19.8749,19.8998,77320.0
2015-11-05 13:30:00,23.97,24.0,23.97,23.98,42786.0,19.9081,19.933,19.9081,19.9164,42786.0
2015-11-05 13:40:00,23.98,24.01,23.97,24.0,49540.0,19.9164,19.9413,19.9081,19.933,49540.0
2015-11-05 13:50:00,24.0,24.07,23.99,24.07,109592.0,19.933,19.9912,19.9247,19.9912,109592.0
2015-11-05 14:00:00,24.07,24.11,24.07,24.07,64214.0,19.9912,20.0244,19.9912,19.9912,64214.0
2015-11-05 14:10:00,24.08,24.1,24.01,24.01,71822.0,19.9995,20.0161,19.9413,19.9413,71822.0
2015-11-05 14:20:00,24.01,24.03,23.92,23.92,98902.0,19.9413,19.9579,19.8666,19.8666,98902.0
2015-11-05 14:30:00,23.92,23.93,23.88,23.89,108228.0,19.8666,19.8749,19.8334,19.8417,108228.0
2015-11-05 14:40:00,23.89,24.03,23.88,24.0,151504.0,19.8417,19.9579,19.8334,19.933,151504.0
2015-11-05 14:50:00,24.0,24.04,23.97,24.04,80746.0,19.933,19.9662,19.9081,19.9662,80746.0
2015-11-05 15:00:00,24.04,24.04,23.99,24.0,86234.0,19.9662,19.9662,19.9247,19.933,86234.0
2015-11-05 15:10:00,24.0,24.11,24.0,24.08,111132.0,19.933,20.0244,19.933,19.9995,111132.0
2015-11-05 15:20:00,24.08,24.09,24.04,24.07,76660.0,19.9995,20.0078,19.9662,19.9912,76660.0
2015-11-05 15:30:00,24.07,24.09,23.99,23.99,122138.0,19.9912,20.0078,19.9247,19.9247,122138.0
2015-11-05 15:40:00,23.99,23.99,23.92,23.92,227564.0,19.9247,19.9247,19.8666,19.8666,227564.0
2015-11-05 15:50:00,23.92,23.97,23.92,23.96,246882.0,19.8666,19.9081,19.8666,19.8998,246882.0
2015-11-06 09:30:00,23.79,24.04,23.7,23.9,109970.0,19.7586,19.9662,19.6839,19.85,109970.0
2015-11-06 09:40:00,23.92,24.09,23.91,23.96,97366.0,19.8666,20.0078,19.8583,19.8998,97366.0
2015-11-06 09:50:00,23.96,24.01,23.93,23.97,143392.0,19.8998,19.9413,19.8749,19.9081,143392.0
2015-11-06 10:00:00,23.98,24.01,23.84,24.01,93932.0,19.9164,19.9413,19.8001,19.9413,93932.0
2015-11-06 10:10:00,24.0,24.03,23.91,23.99,133858.0,19.933,19.9579,19.8583,19.9247,133858.0
2015-11-06 10:20:00,23.99,24.02,23.93,24.0,298346.0,19.9247,19.9496,19.8749,19.933,298346.0
2015-11-06 10:30:00,24.0,24.02,23.97,23.99,202184.0,19.933,19.9496,19.9081,19.9247,202184.0
2015-11-06 10:40:00,23.99,24.06,23.98,24.01,222100.0,19.9247,19.9829,19.9164,19.9413,222100.0
2015-11-06 10:50:00,24.0,24.03,23.99,24.0,92600.0,19.933,19.9579,19.9247,19.933,92600.0
2015-11-06 11:00:00,24.0,24.02,23.96,23.99,125572.0,19.933,19.9496,19.8998,19.9247,125572.0
2015-11-06 11:10:00,23.99,24.0,23.95,23.96,58112.0,19.9247,19.933,19.8915,19.8998,58112.0
2015-11-06 11:20:00,23.96,23.96,23.89,23.92,71964.0,19.8998,19.8998,19.8417,19.8666,71964.0
2015-11-06 11:30:00,23.92,23.94,23.9,23.9,44388.0,19.8666,19.8832,19.85,19.85,44388.0
2015-11-06 11:40:00,23.9,23.98,23.9,23.98,33940.0,19.85,19.9164,19.85,19.9164,33940.0
2015-11-06 11:50:00,23.98,24.0,23.96,23.97,72958.0,19.9164,19.933,19.8998,19.9081,72958.0
2015-11-06 12:00:00,23.98,24.0,23.97,23.98,50130.0,19.9164,19.933,19.9081,19.9164,50130.0
2015-11-06 12:10:00,23.98,24.0,23.93,23.96,40474.0,19.9164,19.933,19.8749,19.8998,40474.0
2015-11-06 12:20:00,23.97,24.0,23.96,23.99,38912.0,19.9081,19.933,19.8998,19.9247,38912.0
2015-11-06 12:30:00,23.99,23.99,23.95,23.96,31984.0,19.9247,19.9247,19.8915,19.8998,31984.0
2015-11-06 12:40:00,23.95,23.95,23.92,23.93,41668.0,19.8915,19.8915,19.8666,19.8749,41668.0
2015-11-06 12:50:00,23.93,23.97,23.93,23.95,73890.0,19.8749,19.9081,19.8749,19.8915,73890.0
2015-11-06 13:00:00,23.94,24.0,23.93,24.0,104082.0,19.8832,19.933,19.8749,19.933,104082.0
2015-11-06 13:10:00,24.0,24.0,23.98,24.0,55984.0,19.933,19.933,19.9164,19.933,55984.0
2015-11-06 13:20:00,24.0,24.0,23.98,23.99,48648.0,19.933,19.933,19.9164,19.9247,48648.0
2015-11-06 13:30:00,23.99,24.01,23.97,23.98,59180.0,19.9247,19.9413,19.9081,19.9164,59180.0
2015-11-06 13:40:00,23.98,23.99,23.92,23.96,63446.0,19.9164,19.9247,19.8666,19.8998,63446.0
2015-11-06 13:50:00,23.96,23.98,23.94,23.96,85028.0,19.8998,19.9164,19.8832,19.8998,85028.0
2015-11-06 14:00:00,23.96,24.0,23.94,23.97,180030.0,19.8998,19.933,19.8832,19.9081,180030.0
2015-11-06 14:10:00,23.96,23.98,23.89,23.9,111806.0,19.8998,19.9164,19.8417,19.85,111806.0
2015-11-06 14:20:00,23.9,23.92,23.86,23.88,81222.0,19.85,19.8666,19.8167,19.8334,81222.0
2015-11-06 14:30:00,23.88,23.88,23.79,23.82,117572.0,19.8334,19.8334,19.7586,19.7835,117572.0
2015-11-06 14:40:00,23.82,23.89,23.82,23.89,67426.0,19.7835,19.8417,19.7835,19.8417,67426.0
2015-11-06 14:50:00,23.89,23.93,23.89,23.92,128270.0,19.8417,19.8749,19.8417,19.8666,128270.0
2015-11-06 15:00:00,23.92,23.93,23.89,23.89,118804.0,19.8666,19.8749,19.8417,19.8417,118804.0
2015-11-06 15:10:00,23.9,23.93,23.89,23.89,185910.0,19.85,19.8749,19.8417,19.8417,185910.0
2015-11-06 15:20:00,23.9,23.93,23.89,23.92,144728.0,19.85,19.8749,19.8417,19.8666,144728.0
2015-11-06 15:30:00,23.92,23.93,23.89,23.9,142592.0,19.8666,19.8749,19.8417,19.85,142592.0
2015-11-06 15:40:00,23.9,23.93,23.89,23.92,162992.0,19.85,19.8749,19.8417,19.8666,162992.0
2015-11-06 15:50:00,23.93,23.94,23.88,23.91,566936.0,19.8749,19.8832,19.8334,19.8583,566936.0
2015-11-09 09:30:00,23.77,23.79,23.73,23.78,74400.0,19.742,19.7586,19.7088,19.7503,74400.0
2015-11-09 09:40:00,23.77,23.78,23.67,23.71,104110.0,19.742,19.7503,19.6589,19.6922,104110.0
2015-11-09 09:50:00,23.71,23.77,23.7,23.7,178112.0,19.6922,19.742,19.6839,19.6839,178112.0
2015-11-09 10:00:00,23.7,23.71,23.57,23.6,180294.0,19.6839,19.6922,19.5759,19.6008,180294.0
2015-11-09 10:10:00,23.6,23.61,23.54,23.54,128022.0,19.6008,19.6091,19.551,19.551,128022.0
2015-11-09 10:20:00,23.54,23.56,23.48,23.5,184026.0,19.551,19.5676,19.5011,19.5178,184026.0
2015-11-09 10:30:00,23.49,23.52,23.46,23.49,159520.0,19.5094,19.5344,19.4845,19.5094,159520.0
2015-11-09 10:40:00,23.49,23.6,23.47,23.57,110990.0,19.5094,19.6008,19.4928,19.5759,110990.0
2015-11-09 10:50:00,23.57,23.63,23.57,23.61,123408.0,19.5759,19.6257,19.5759,19.6091,123408.0
2015-11-09 11:00:00,23.61,23.65,23.58,23.63,132172.0,19.6091,19.6423,19.5842,19.6257,132172.0
2015-11-09 11:10:00,23.63,23.68,23.62,23.68,111918.0,19.6257,19.6672,19.6174,19.6672,111918.0
2015-11-09 11:20:00,23.68,23.68,23.63,23.65,77946.0,19.6672,19.6672,19.6257,19.6423,77946.0
2015-11-09 11:30:00,23.65,23.68,23.61,23.64,146892.0,19.6423,19.6672,19.6091,19.634,146892.0
2015-11-09 11:40:00,23.63,23.64,23.59,23.63,76364.0,19.6257,19.634,19.5925,19.6257,76364.0
2015-11-09 11:50:00,23.61,23.64,23.6,23.62,55534.0,19.6091,19.634,19.6008,19.6174,55534.0
2015-11-09 12:00:00,23.61,23.67,23.6,23.67,58376.0,19.6091,19.6589,19.6008,19.6589,58376.0
2015-11-09 12:10:00,23.67,23.67,23.64,23.65,53426.0,19.6589,19.6589,19.634,19.6423,53426.0
2015-11-09 12:20:00,23.64,23.67,23.63,23.66,38012.0,19.634,19.6589,19.6257,19.6506,38012.0
2015-11-09 12:30:00,23.66,23.66,23.6,23.63,50084.0,19.6506,19.6506,19.6008,19.6257,50084.0
2015-11-09 12:40:00,23.63,23.67,23.63,23.63,37996.0,19.6257,19.6589,19.6257,19.6257,37996.0
2015-11-09 12:50:00,23.63,23.68,23.61,23.67,48258.0,19.6257,19.6672,19.6091,19.6589,48258.0
2015-11-09 13:00:00,23.67,23.68,23.62,23.63,69124.0,19.6589,19.6672,19.6174,19.6257,69124.0
2015-11-09 13:10:00,23.63,23.65,23.61,23.62,55050.0,19.6257,19.6423,19.6091,19.6174,55050.0
2015-11-09 13:20:00,23.61,23.67,23.61,23.66,65916.0,19.6091,19.6589,19.6091,19.6506,65916.0
2015-11-09 13:30:00,23.66,23.68,23.64,23.66,141568.0,19.6506,19.6672,19.634,19.6506,141568.0
2015-11-09 13:40:00,23.66,23.69,23.65,23.65,66072.0,19.6506,19.6756,19.6423,19.6423,66072.0
2015-11-09 13:50:00,23.66,23.73,23.65,23.7,85408.0,19.6506,19.7088,19.6423,19.6839,85408.0
2015-11-09 14:00:00,23.71,23.74,23.68,23.73,144978.0,19.6922,19.7171,19.6672,19.7088,144978.0
2015-11-09 14:10:00,23.73,23.75,23.7,23.72,124422.0,19.7088,19.7254,19.6839,19.7005,124422.0
2015-11-09 14:20:00,23.72,23.74,23.7,23.71,84894.0,19.7005,19.7171,19.6839,19.6922,84894.0
2015-11-09 14:30:00,23.71,23.76,23.71,23.73,113422.0,19.6922,19.7337,19.6922,19.7088,113422.0
2015-11-09 14:40:00,23.73,23.75,23.7,23.74,106468.0,19.7088,19.7254,19.6839,19.7171,106468.0
2015-11-09 14:50:00,23.75,23.78,23.75,23.77,98852.0,19.7254,19.7503,19.7254,19.742,98852.0
2015-11-09 15:00:00,23.76,23.78,23.74,23.75,96650.0,19.7337,19.7503,19.7171,19.7254,96650.0
2015-11-09 15:10:00,23.75,23.75,23.71,23.73,96054.0,19.7254,19.7254,19.6922,19.7088,96054.0
2015-11-09 15:20:00,23.74,23.79,23.74,23.79,116348.0,19.7171,19.7586,19.7171,19.7586,116348.0
2015-11-09 15:30:00,23.79,23.87,23.79,23.86,172392.0,19.7586,19.8251,19.7586,19.8167,172392.0
2015-11-09 15:40:00,23.86,23.93,23.85,23.93,272782.0,19.8167,19.8749,19.8084,19.8749,272782.0
2015-11-09 15:50:00,23.93,23.94,23.89,23.91,478334.0,19.8749,19.8832,19.8417,19.8583,478334.0
2015-11-10 09:30:00,23.75,23.79,23.63,23.69,72224.0,19.7254,19.7586,19.6257,19.6756,72224.0
2015-11-10 09:40:00,23.69,23.71,23.57,23.64,135330.0,19.6756,19.6922,19.5759,19.634,135330.0
2015-11-10 09:50:00,23.63,23.64,23.58,23.64,46074.0,19.6257,19.634,19.5842,19.634,46074.0
2015-11-10 10:00:00,23.63,23.63,23.58,23.59,38428.0,19.6257,19.6257,19.5842,19.5925,38428.0
2015-11-10 10:10:00,23.59,23.61,23.49,23.49,57556.0,19.5925,19.6091,19.5094,19.5094,57556.0
2015-11-10 10:20:00,23.49,23.55,23.47,23.53,59178.0,19.5094,19.5593,19.4928,19.5427,59178.0
2015-11-10 10:30:00,23.53,23.54,23.48,23.49,51402.0,19.5427,19.551,19.5011,19.5094,51402.0
2015-11-10 10:40:00,23.49,23.55,23.48,23.55,61894.0,19.5094,19.5593,19.5011,19.5593,61894.0
2015-11-10 10:50:00,23.55,23.59,23.53,23.55,44960.0,19.5593,19.5925,19.5427,19.5593,44960.0
2015-11-10 11:00:00,23.55,23.57,23.5,23.5,42886.0,19.5593,19.5759,19.5178,19.5178,42886.0
2015-11-10 11:10:00,23.51,23.58,23.5,23.58,68354.0,19.5261,19.5842,19.5178,19.5842,68354.0
2015-11-10 11:20:00,23.58,23.61,23.57,23.6,65642.0,19.5842,19.6091,19.5759,19.6008,65642.0
2015-11-10 11:30:00,23.6,23.61,23.53,23.53,38288.0,19.6008,19.6091,19.5427,19.5427,38288.0
2015-11-10 11:40:00,23.54,23.62,23.54,23.61,36882.0,19.551,19.6174,19.551,19.6091,36882.0
2015-11-10 11:50:00,23.61,23.63,23.59,23.62,36566.0,19.6091,19.6257,19.5925,19.6174,36566.0
2015-11-10 12:00:00,23.63,23.63,23.58,23.61,37672.0,19.6257,19.6257,19.5842,19.6091,37672.0
2015-11-10 12:10:00,23.61,23.65,23.61,23.64,32692.0,19.6091,19.6423,19.6091,19.634,32692.0
2015-11-10 12:20:00,23.64,23.65,23.61,23.61,32140.0,19.634,19.6423,19.6091,19.6091,32140.0
2015-11-10 12:30:00,23.61,23.61,23.55,23.56,27886.0,19.6091,19.6091,19.5593,19.5676,27886.0
2015-11-10 12:40:00,23.56,23.58,23.54,23.57,45642.0,19.5676,19.5842,19.551,19.5759,45642.0
2015-11-10 12:50:00,23.58,23.61,23.58,23.6,39164.0,19.5842,19.6091,19.5842,19.6008,39164.0
2015-11-10 13:00:00,23.59,23.61,23.56,23.58,72380.0,19.5925,19.6091,19.5676,19.5842,72380.0
2015-11-10 13:10:00,23.58,23.61,23.57,23.6,58902.0,19.5842,19.6091,19.5759,19.6008,58902.0
2015-11-10 13:20:00,23.6,23.61,23.59,23.61,33002.0,19.6008,19.6091,19.5925,19.6091,33002.0
2015-11-10 13:30:00,23.61,23.61,23.58,23.6,34396.0,19.6091,19.6091,19.5842,19.6008,34396.0
2015-11-10 13:40:00,23.6,23.63,23.59,23.6,30878.0,19.6008,19.6257,19.5925,19.6008,30878.0
2015-11-10 13:50:00,23.6,23.64,23.59,23.63,30014.0,19.6008,19.634,19.5925,19.6257,30014.0
2015-11-10 14:00:00,23.63,23.65,23.6,23.6,27300.0,19.6257,19.6423,19.6008,19.6008,27300.0
2015-11-10 14:10:00,23.61,23.61,23.55,23.56,128126.0,19.6091,19.6091,19.5593,19.5676,128126.0
2015-11-10 14:20:00,23.56,23.56,23.49,23.5,67076.0,19.5676,19.5676,19.5094,19.5178,67076.0
2015-11-10 14:30:00,23.5,23.54,23.49,23.5,53552.0,19.5178,19.551,19.5094,19.5178,53552.0
2015-11-10 14:40:00,23.5,23.59,23.5,23.59,42464.0,19.5178,19.5925,19.5178,19.5925,42464.0
2015-11-10 14:50:00,23.59,23.6,23.56,23.6,47220.0,19.5925,19.6008,19.5676,19.6008,47220.0
2015-11-10 15:00:00,23.6,23.61,23.58,23.61,49776.0,19.6008,19.6091,19.5842,19.6091,49776.0
2015-11-10 15:10:00,23.61,23.61,23.57,23.57,76600.0,19.6091,19.6091,19.5759,19.5759,76600.0
2015-11-10 15:20:00,23.58,23.59,23.5,23.53,76948.0,19.5842,19.5925,19.5178,19.5427,76948.0
2015-11-10 15:30:00,23.52,23.56,23.52,23.55,126508.0,19.5344,19.5676,19.5344,19.5593,126508.0
2015-11-10 15:40:00,23.55,23.59,23.55,23.58,132060.0,19.5593,19.5925,19.5593,19.5842,132060.0
2015-11-10 15:50:00,23.58,23.6,23.54,23.58,361780.0,19.5842,19.6008,19.551,19.5842,361780.0
2015-11-11 09:30:00,23.61,23.79,23.57,23.6,48708.0,19.6091,19.7586,19.5759,19.6008,48708.0
2015-11-11 09:40:00,23.59,23.67,23.57,23.67,30726.0,19.5925,19.6589,19.5759,19.6589,30726.0
2015-11-11 09:50:00,23.66,23.72,23.61,23.61,17744.0,19.6506,19.7005,19.6091,19.6091,17744.0
2015-11-11 10:00:00,23.63,23.68,23.61,23.66,22128.0,19.6257,19.6672,19.6091,19.6506,22128.0
2015-11-11 10:10:00,23.67,23.7,23.64,23.7,14934.0,19.6589,19.6839,19.634,19.6839,14934.0
2015-11-11 10:20:00,23.69,23.74,23.67,23.72,77002.0,19.6756,19.7171,19.6589,19.7005,77002.0
2015-11-11 10:30:00,23.72,23.73,23.65,23.67,37792.0,19.7005,19.7088,19.6423,19.6589,37792.0
2015-11-11 10:40:00,23.67,23.68,23.64,23.65,17528.0,19.6589,19.6672,19.634,19.6423,17528.0
2015-11-11 10:50:00,23.65,23.65,23.61,23.64,12000.0,19.6423,19.6423,19.6091,19.634,12000.0
2015-11-11 11:00:00,23.62,23.65,23.61,23.65,19830.0,19.6174,19.6423,19.6091,19.6423,19830.0
2015-11-11 11:10:00,23.65,23.65,23.61,23.65,24712.0,19.6423,19.6423,19.6091,19.6423,24712.0
2015-11-11 11:20:00,23.65,23.66,23.56,23.56,173112.0,19.6423,19.6506,19.5676,19.5676,173112.0
2015-11-11 11:30:00,23.57,23.63,23.56,23.63,44854.0,19.5759,19.6257,19.5676,19.6257,44854.0
2015-11-11 11:40:00,23.63,23.67,23.6,23.66,63656.0,19.6257,19.6589,19.6008,19.6506,63656.0
2015-11-11 11:50:00,23.66,23.69,23.65,23.68,14444.0,19.6506,19.6756,19.6423,19.6672,14444.0
2015-11-11 12:00:00,23.69,23.7,23.68,23.7,14040.0,19.6756,19.6839,19.6672,19.6839,14040.0
2015-11-11 12:10:00,23.7,23.73,23.7,23.71,55380.0,19.6839,19.7088,19.6839,19.6922,55380.0
2015-11-11 12:20:00,23.71,23.8,23.71,23.79,35546.0,19.6922,19.7669,19.6922,19.7586,35546.0
2015-11-11 12:30:00,23.79,23.81,23.77,23.79,54060.0,19.7586,19.7752,19.742,19.7586,54060.0
2015-11-11 12:40:00,23.79,23.79,23.75,23.77,52542.0,19.7586,19.7586,19.7254,19.742,52542.0
2015-11-11 12:50:00,23.77,23.77,23.73,23.76,35622.0,19.742,19.742,19.7088,19.7337,35622.0
2015-11-11 13:00:00,23.77,23.77,23.72,23.74,36682.0,19.742,19.742,19.7005,19.7171,36682.0
2015-11-11 13:10:00,23.74,23.74,23.72,23.72,18312.0,19.7171,19.7171,19.7005,19.7005,18312.0
2015-11-11 13:20:00,23.73,23.75,23.67,23.68,27500.0,19.7088,19.7254,19.6589,19.6672,27500.0
2015-11-11 13:30:00,23.67,23.69,23.63,23.64,28626.0,19.6589,19.6756,19.6257,19.634,28626.0
2015-11-11 13:40:00,23.65,23.68,23.65,23.67,28082.0,19.6423,19.6672,19.6423,19.6589,28082.0
2015-11-11 13:50:00,23.67,23.7,23.64,23.65,19048.0,19.6589,19.6839,19.634,19.6423,19048.0
2015-11-11 14:00:00,23.65,23.67,23.64,23.64,23458.0,19.6423,19.6589,19.634,19.634,23458.0
2015-11-11 14:10:00,23.64,23.66,23.64,23.65,46764.0,19.634,19.6506,19.634,19.6423,46764.0
2015-11-11 14:20:00,23.64,23.68,23.64,23.68,23228.0,19.634,19.6672,19.634,19.6672,23228.0
2015-11-11 14:30:00,23.68,23.71,23.68,23.68,18360.0,19.6672,19.6922,19.6672,19.6672,18360.0
2015-11-11 14:40:00,23.68,23.69,23.63,23.66,56922.0,19.6672,19.6756,19.6257,19.6506,56922.0
2015-11-11 14:50:00,23.65,23.65,23.57,23.57,34110.0,19.6423,19.6423,19.5759,19.5759,34110.0
2015-11-11 15:00:00,23.57,23.61,23.57,23.58,21812.0,19.5759,19.6091,19.5759,19.5842,21812.0
2015-11-11 15:10:00,23.58,23.61,23.57,23.6,45996.0,19.5842,19.6091,19.5759,19.6008,45996.0
2015-11-11 15:20:00,23.6,23.61,23.58,23.61,62284.0,19.6008,19.6091,19.5842,19.6091,62284.0
2015-11-11 15:30:00,23.61,23.61,23.56,23.57,110910.0,19.6091,19.6091,19.5676,19.5759,110910.0
2015-11-11 15:40:00,23.57,23.57,23.54,23.55,110278.0,19.5759,19.5759,19.551,19.5593,110278.0
2015-11-11 15:50:00,23.55,23.57,23.55,23.55,180868.0,19.5593,19.5759,19.5593,19.5593,180868.0
2015-11-12 09:30:00,23.4,23.48,23.37,23.43,47850.0,19.4347,19.5011,19.4098,19.4596,47850.0
2015-11-12 09:40:00,23.43,23.56,23.42,23.56,33612.0,19.4596,19.5676,19.4513,19.5676,33612.0
2015-11-12 09:50:00,23.55,23.7,23.55,23.67,166036.0,19.5593,19.6839,19.5593,19.6589,166036.0
2015-11-12 10:00:00,23.66,23.67,23.55,23.59,58126.0,19.6506,19.6589,19.5593,19.5925,58126.0
2015-11-12 10:10:00,23.59,23.65,23.57,23.64,78672.0,19.5925,19.6423,19.5759,19.634,78672.0
2015-11-12 10:20:00,23.63,23.66,23.61,23.63,24332.0,19.6257,19.6506,19.6091,19.6257,24332.0
2015-11-12 10:30:00,23.63,23.65,23.61,23.64,171656.0,19.6257,19.6423,19.6091,19.634,171656.0
2015-11-12 10:40:00,23.64,23.65,23.61,23.61,69138.0,19.634,19.6423,19.6091,19.6091,69138.0
2015-11-12 10:50:00,23.61,23.63,23.58,23.63,135964.0,19.6091,19.6257,19.5842,19.6257,135964.0
2015-11-12 11:00:00,23.63,23.63,23.59,23.61,87382.0,19.6257,19.6257,19.5925,19.6091,87382.0
2015-11-12 11:10:00,23.61,23.63,23.59,23.6,65048.0,19.6091,19.6257,19.5925,19.6008,65048.0
2015-11-12 11:20:00,23.6,23.63,23.58,23.6,29756.0,19.6008,19.6257,19.5842,19.6008,29756.0
2015-11-12 11:30:00,23.61,23.61,23.54,23.55,34164.0,19.6091,19.6091,19.551,19.5593,34164.0
2015-11-12 11:40:00,23.55,23.56,23.48,23.49,37296.0,19.5593,19.5676,19.5011,19.5094,37296.0
2015-11-12 11:50:00,23.48,23.5,23.46,23.5,35144.0,19.5011,19.5178,19.4845,19.5178,35144.0
2015-11-12 12:00:00,23.5,23.52,23.45,23.46,39564.0,19.5178,19.5344,19.4762,19.4845,39564.0
2015-11-12 12:10:00,23.47,23.47,23.4,23.42,30038.0,19.4928,19.4928,19.4347,19.4513,30038.0
2015-11-12 12:20:00,23.43,23.43,23.38,23.42,29646.0,19.4596,19.4596,19.4181,19.4513,29646.0
2015-11-12 12:30:00,23.42,23.43,23.41,23.43,36800.0,19.4513,19.4596,19.443,19.4596,36800.0
2015-11-12 12:40:00,23.43,23.47,23.43,23.47,28636.0,19.4596,19.4928,19.4596,19.4928,28636.0
2015-11-12 12:50:00,23.47,23.52,23.47,23.47,30908.0,19.4928,19.5344,19.4928,19.4928,30908.0
2015-11-12 13:00:00,23.48,23.49,23.45,23.45,24200.0,19.5011,19.5094,19.4762,19.4762,24200.0
2015-11-12 13:10:00,23.45,23.48,23.44,23.46,34200.0,19.4762,19.5011,19.4679,19.4845,34200.0
2015-11-12 13:20:00,23.46,23.46,23.42,23.43,32470.0,19.4845,19.4845,19.4513,19.4596,32470.0
2015-11-12 13:30:00,23.43,23.45,23.41,23.43,24894.0,19.4596,19.4762,19.443,19.4596,24894.0
2015-11-12 13:40:00,23.43,23.46,23.4,23.43,32790.0,19.4596,19.4845,19.4347,19.4596,32790.0
2015-11-12 13:50:00,23.42,23.44,23.42,23.43,24680.0,19.4513,19.4679,19.4513,19.4596,24680.0
2015-11-12 14:00:00,23.43,23.43,23.4,23.41,47742.0,19.4596,19.4596,19.4347,19.443,47742.0
2015-11-12 14:10:00,23.41,23.41,23.38,23.38,48034.0,19.443,19.443,19.4181,19.4181,48034.0
2015-11-12 14:20:00,23.38,23.4,23.33,23.38,143752.0,19.4181,19.4347,19.3766,19.4181,143752.0
2015-11-12 14:30:00,23.38,23.41,23.38,23.4,143706.0,19.4181,19.443,19.4181,19.4347,143706.0
2015-11-12 14:40:00,23.4,23.41,23.37,23.39,191464.0,19.4347,19.443,19.4098,19.4264,191464.0
2015-11-12 14:50:00,23.39,23.4,23.31,23.35,123910.0,19.4264,19.4347,19.3599,19.3932,123910.0
2015-11-12 15:00:00,23.34,23.36,23.33,23.33,42804.0,19.3849,19.4015,19.3766,19.3766,42804.0
2015-11-12 15:10:00,23.33,23.35,23.27,23.35,89040.0,19.3766,19.3932,19.3267,19.3932,89040.0
2015-11-12 15:20:00,23.34,23.34,23.29,23.29,92718.0,19.3849,19.3849,19.3433,19.3433,92718.0
2015-11-12 15:30:00,23.3,23.3,23.25,23.28,124558.0,19.3516,19.3516,19.3101,19.335,124558.0
2015-11-12 15:40:00,23.28,23.28,23.22,23.23,161688.0,19.335,19.335,19.2852,19.2935,161688.0
2015-11-12 15:50:00,23.22,23.23,23.18,23.18,394756.0,19.2852,19.2935,19.252,19.252,394756.0
2015-11-13 09:30:00,23.18,23.48,23.17,23.18,100208.0,19.252,19.5011,19.2437,19.252,100208.0
2015-11-13 09:40:00,23.18,23.19,23.1,23.11,25172.0,19.252,19.2603,19.1855,19.1938,25172.0
2015-11-13 09:50:00,23.11,23.14,23.01,23.02,33644.0,19.1938,19.2188,19.1108,19.1191,33644.0
2015-11-13 10:00:00,23.03,23.03,22.94,22.95,75590.0,19.1274,19.1274,19.0526,19.061,75590.0
2015-11-13 10:10:00,22.95,22.96,22.82,22.88,88314.0,19.061,19.0693,18.953,19.0028,88314.0
2015-11-13 10:20:00,22.88,22.93,22.85,22.85,56746.0,19.0028,19.0443,18.9779,18.9779,56746.0
2015-11-13 10:30:00,22.85,22.88,22.82,22.84,55312.0,18.9779,19.0028,18.953,18.9696,55312.0
2015-11-13 10:40:00,22.84,22.89,22.83,22.89,58386.0,18.9696,19.0111,18.9613,19.0111,58386.0
2015-11-13 10:50:00,22.89,22.92,22.87,22.92,55028.0,19.0111,19.036,18.9945,19.036,55028.0
2015-11-13 11:00:00,22.92,22.93,22.9,22.91,75104.0,19.036,19.0443,19.0194,19.0277,75104.0
2015-11-13 11:10:00,22.9,22.95,22.89,22.94,91134.0,19.0194,19.061,19.0111,19.0526,91134.0
2015-11-13 11:20:00,22.94,22.97,22.92,22.93,28902.0,19.0526,19.0776,19.036,19.0443,28902.0
2015-11-13 11:30:00,22.95,22.96,22.92,22.95,24348.0,19.061,19.0693,19.036,19.061,24348.0
2015-11-13 11:40:00,22.95,22.95,22.89,22.89,26482.0,19.061,19.061,19.0111,19.0111,26482.0
2015-11-13 11:50:00,22.89,23.0,22.88,23.0,37820.0,19.0111,19.1025,19.0028,19.1025,37820.0
2015-11-13 12:00:00,23.02,23.03,22.98,23.03,29908.0,19.1191,19.1274,19.0859,19.1274,29908.0
2015-11-13 12:10:00,23.02,23.06,23.02,23.05,31448.0,19.1191,19.1523,19.1191,19.144,31448.0
2015-11-13 12:20:00,23.05,23.06,22.98,22.98,45266.0,19.144,19.1523,19.0859,19.0859,45266.0
2015-11-13 12:30:00,22.98,23.0,22.96,22.96,28002.0,19.0859,19.1025,19.0693,19.0693,28002.0
2015-11-13 12:40:00,22.96,22.96,22.9,22.91,100438.0,19.0693,19.0693,19.0194,19.0277,100438.0
2015-11-13 12:50:00,22.91,22.94,22.91,22.93,24692.0,19.0277,19.0526,19.0277,19.0443,24692.0
2015-11-13 13:00:00,22.93,22.96,22.88,22.88,31360.0,19.0443,19.0693,19.0028,19.0028,31360.0
2015-11-13 13:10:00,22.89,22.91,22.87,22.88,19532.0,19.0111,19.0277,18.9945,19.0028,19532.0
2015-11-13 13:20:00,22.88,22.9,22.84,22.88,22006.0,19.0028,19.0194,18.9696,19.0028,22006.0
2015-11-13 13:30:00,22.88,22.93,22.87,22.88,129304.0,19.0028,19.0443,18.9945,19.0028,129304.0
2015-11-13 13:40:00,22.88,22.93,22.87,22.88,81364.0,19.0028,19.0443,18.9945,19.0028,81364.0
2015-11-13 13:50:00,22.88,22.93,22.87,22.92,91478.0,19.0028,19.0443,18.9945,19.036,91478.0
2015-11-13 14:00:00,22.91,22.93,22.84,22.84,67496.0,19.0277,19.0443,18.9696,18.9696,67496.0
2015-11-13 14:10:00,22.84,22.93,22.83,22.91,31902.0,18.9696,19.0443,18.9613,19.0277,31902.0
2015-11-13 14:20:00,22.9,22.91,22.86,22.86,120524.0,19.0194,19.0277,18.9862,18.9862,120524.0
2015-11-13 14:30:00,22.86,22.92,22.86,22.89,34058.0,18.9862,19.036,18.9862,19.0111,34058.0
2015-11-13 14:40:00,22.9,22.9,22.85,22.87,41474.0,19.0194,19.0194,18.9779,18.9945,41474.0
2015-11-13 14:50:00,22.86,22.89,22.81,22.83,34884.0,18.9862,19.0111,18.9447,18.9613,34884.0
2015-11-13 15:00:00,22.83,22.88,22.83,22.85,38468.0,18.9613,19.0028,18.9613,18.9779,38468.0
2015-11-13 15:10:00,22.86,22.89,22.84,22.85,76330.0,18.9862,19.0111,18.9696,18.9779,76330.0
2015-11-13 15:20:00,22.85,22.85,22.77,22.78,102784.0,18.9779,18.9779,18.9115,18.9198,102784.0
2015-11-13 15:30:00,22.78,22.86,22.77,22.82,95868.0,18.9198,18.9862,18.9115,18.953,95868.0
2015-11-13 15:40:00,22.81,22.84,22.8,22.83,80708.0,18.9447,18.9696,18.9364,18.9613,80708.0
2015-11-13 15:50:00,22.83,22.85,22.8,22.82,252908.0,18.9613,18.9779,18.9364,18.953,252908.0
2015-11-16 09:30:00,22.0,22.84,22.0,22.75,152724.0,18.2719,18.9696,18.2719,18.8948,152724.0
2015-11-16 09:40:00,22.75,22.81,22.72,22.76,138698.0,18.8948,18.9447,18.8699,18.9032,138698.0
2015-11-16 09:50:00,22.76,22.81,22.75,22.75,108366.0,18.9032,18.9447,18.8948,18.8948,108366.0
2015-11-16 10:00:00,22.75,22.75,22.65,22.66,171490.0,18.8948,18.8948,18.8118,18.8201,171490.0
2015-11-16 10:10:00,22.66,22.73,22.64,22.68,119706.0,18.8201,18.8782,18.8035,18.8367,119706.0
2015-11-16 10:20:00,22.68,22.72,22.65,22.69,48992.0,18.8367,18.8699,18.8118,18.845,48992.0
2015-11-16 10:30:00,22.68,22.74,22.68,22.71,41268.0,18.8367,18.8865,18.8367,18.8616,41268.0
2015-11-16 10:40:00,22.71,22.75,22.7,22.73,51086.0,18.8616,18.8948,18.8533,18.8782,51086.0
2015-11-16 10:50:00,22.72,22.74,22.67,22.7,74538.0,18.8699,18.8865,18.8284,18.8533,74538.0
2015-11-16 11:00:00,22.7,22.74,22.68,22.69,44988.0,18.8533,18.8865,18.8367,18.845,44988.0
2015-11-16 11:10:00,22.7,22.72,22.67,22.7,64326.0,18.8533,18.8699,18.8284,18.8533,64326.0
2015-11-16 11:20:00,22.7,22.72,22.63,22.64,87856.0,18.8533,18.8699,18.7952,18.8035,87856.0
2015-11-16 11:30:00,22.64,22.69,22.64,22.67,42728.0,18.8035,18.845,18.8035,18.8284,42728.0
2015-11-16 11:40:00,22.68,22.73,22.68,22.72,46500.0,18.8367,18.8782,18.8367,18.8699,46500.0
2015-11-16 11:50:00,22.72,22.72,22.68,22.7,25742.0,18.8699,18.8699,18.8367,18.8533,25742.0
2015-11-16 12:00:00,22.71,22.75,22.7,22.73,28500.0,18.8616,18.8948,18.8533,18.8782,28500.0
2015-11-16 12:10:00,22.74,22.75,22.72,22.75,27594.0,18.8865,18.8948,18.8699,18.8948,27594.0
2015-11-16 12:20:00,22.75,22.81,22.75,22.78,27102.0,18.8948,18.9447,18.8948,18.9198,27102.0
2015-11-16 12:30:00,22.78,22.81,22.77,22.79,46792.0,18.9198,18.9447,18.9115,18.9281,46792.0
2015-11-16 12:40:00,22.78,22.8,22.77,22.78,36420.0,18.9198,18.9364,18.9115,18.9198,36420.0
2015-11-16 12:50:00,22.78,22.81,22.78,22.8,25158.0,18.9198,18.9447,18.9198,18.9364,25158.0
2015-11-16 13:00:00,22.8,22.85,22.78,22.82,43454.0,18.9364,18.9779,18.9198,18.953,43454.0
2015-11-16 13:10:00,22.82,22.83,22.78,22.79,63214.0,18.953,18.9613,18.9198,18.9281,63214.0
2015-11-16 13:20:00,22.8,22.8,22.77,22.77,86766.0,18.9364,18.9364,18.9115,18.9115,86766.0
2015-11-16 13:30:00,22.77,22.82,22.76,22.79,39570.0,18.9115,18.953,18.9032,18.9281,39570.0
2015-11-16 13:40:00,22.8,22.81,22.79,22.79,44980.0,18.9364,18.9447,18.9281,18.9281,44980.0
2015-11-16 13:50:00,22.79,22.82,22.79,22.81,54642.0,18.9281,18.953,18.9281,18.9447,54642.0
2015-11-16 14:00:00,22.81,22.84,22.8,22.83,69734.0,18.9447,18.9696,18.9364,18.9613,69734.0
2015-11-16 14:10:00,22.83,22.84,22.81,22.84,58928.0,18.9613,18.9696,18.9447,18.9696,58928.0
2015-11-16 14:20:00,22.83,22.9,22.83,22.86,42540.0,18.9613,19.0194,18.9613,18.9862,42540.0
2015-11-16 14:30:00,22.86,22.89,22.86,22.88,58916.0,18.9862,19.0111,18.9862,19.0028,58916.0
2015-11-16 14:40:00,22.88,22.88,22.85,22.85,45830.0,19.0028,19.0028,18.9779,18.9779,45830.0
2015-11-16 14:50:00,22.85,22.89,22.85,22.89,185314.0,18.9779,19.0111,18.9779,19.0111,185314.0
2015-11-16 15:00:00,22.89,22.96,22.88,22.93,78472.0,19.0111,19.0693,19.0028,19.0443,78472.0
2015-11-16 15:10:00,22.93,22.97,22.92,22.95,121474.0,19.0443,19.0776,19.036,19.061,121474.0
2015-11-16 15:20:00,22.95,22.99,22.93,22.95,105810.0,19.061,19.0942,19.0443,19.061,105810.0
2015-11-16 15:30:00,22.95,22.96,22.93,22.96,62758.0,19.061,19.0693,19.0443,19.0693,62758.0
2015-11-16 15:40:00,22.96,22.96,22.92,22.94,110274.0,19.0693,19.0693,19.036,19.0526,110274.0
2015-11-16 15:50:00,22.94,22.98,22.93,22.98,148584.0,19.0526,19.0859,19.0443,19.0859,148584.0
2015-11-17 09:30:00,22.93,23.03,22.82,22.97,105404.0,19.0443,19.1274,18.953,19.0776,105404.0
2015-11-17 09:40:00,22.97,23.1,22.95,23.02,71878.0,19.0776,19.1855,19.061,19.1191,71878.0
2015-11-17 09:50:00,23.04,23.05,22.97,22.97,28546.0,19.1357,19.144,19.0776,19.0776,28546.0
2015-11-17 10:00:00,22.96,22.99,22.87,22.95,40472.0,19.0693,19.0942,18.9945,19.061,40472.0
2015-11-17 10:10:00,22.96,22.96,22.85,22.87,125076.0,19.0693,19.0693,18.9779,18.9945,125076.0
2015-11-17 10:20:00,22.87,22.89,22.85,22.88,42654.0,18.9945,19.0111,18.9779,19.0028,42654.0
2015-11-17 10:30:00,22.88,22.98,22.88,22.96,50366.0,19.0028,19.0859,19.0028,19.0693,50366.0
2015-11-17 10:40:00,22.96,23.04,22.94,23.03,47866.0,19.0693,19.1357,19.0526,19.1274,47866.0
2015-11-17 10:50:00,23.02,23.09,23.0,23.04,38768.0,19.1191,19.1772,19.1025,19.1357,38768.0
2015-11-17 11:00:00,23.04,23.05,23.0,23.02,61506.0,19.1357,19.144,19.1025,19.1191,61506.0
2015-11-17 11:10:00,23.02,23.06,23.0,23.06,55292.0,19.1191,19.1523,19.1025,19.1523,55292.0
2015-11-17 11:20:00,23.06,23.07,23.03,23.05,46472.0,19.1523,19.1606,19.1274,19.144,46472.0
2015-11-17 11:30:00,23.06,23.11,23.06,23.07,41392.0,19.1523,19.1938,19.1523,19.1606,41392.0
2015-11-17 11:40:00,23.07,23.09,23.03,23.06,39684.0,19.1606,19.1772,19.1274,19.1523,39684.0
2015-11-17 11:50:00,23.06,23.09,23.03,23.08,50678.0,19.1523,19.1772,19.1274,19.1689,50678.0
2015-11-17 12:00:00,23.08,23.14,23.08,23.14,37440.0,19.1689,19.2188,19.1689,19.2188,37440.0
2015-11-17 12:10:00,23.14,23.16,23.12,23.15,37912.0,19.2188,19.2354,19.2021,19.2271,37912.0
2015-11-17 12:20:00,23.15,23.16,23.07,23.1,37466.0,19.2271,19.2354,19.1606,19.1855,37466.0
2015-11-17 12:30:00,23.1,23.14,23.04,23.06,41172.0,19.1855,19.2188,19.1357,19.1523,41172.0
2015-11-17 12:40:00,23.05,23.06,23.02,23.05,40336.0,19.144,19.1523,19.1191,19.144,40336.0
2015-11-17 12:50:00,23.05,23.07,23.02,23.05,43054.0,19.144,19.1606,19.1191,19.144,43054.0
2015-11-17 13:00:00,23.06,23.07,23.02,23.04,42668.0,19.1523,19.1606,19.1191,19.1357,42668.0
2015-11-17 13:10:00,23.04,23.08,23.0,23.0,38964.0,19.1357,19.1689,19.1025,19.1025,38964.0
2015-11-17 13:20:00,23.0,23.0,22.94,22.95,47136.0,19.1025,19.1025,19.0526,19.061,47136.0
2015-11-17 13:30:00,22.95,23.03,22.93,23.01,45042.0,19.061,19.1274,19.0443,19.1108,45042.0
2015-11-17 13:40:00,23.02,23.03,22.98,23.0,36022.0,19.1191,19.1274,19.0859,19.1025,36022.0
2015-11-17 13:50:00,23.0,23.08,23.0,23.05,46246.0,19.1025,19.1689,19.1025,19.144,46246.0
2015-11-17 14:00:00,23.05,23.08,23.03,23.08,43976.0,19.144,19.1689,19.1274,19.1689,43976.0
2015-11-17 14:10:00,23.08,23.09,23.05,23.06,61828.0,19.1689,19.1772,19.144,19.1523,61828.0
2015-11-17 14:20:00,23.06,23.07,23.02,23.03,43760.0,19.1523,19.1606,19.1191,19.1274,43760.0
2015-11-17 14:30:00,23.03,23.03,22.98,23.0,42766.0,19.1274,19.1274,19.0859,19.1025,42766.0
2015-11-17 14:40:00,23.0,23.02,22.95,22.98,38492.0,19.1025,19.1191,19.061,19.0859,38492.0
2015-11-17 14:50:00,22.99,23.02,22.96,23.01,75756.0,19.0942,19.1191,19.0693,19.1108,75756.0
2015-11-17 15:00:00,23.01,23.03,22.98,22.99,134094.0,19.1108,19.1274,19.0859,19.0942,134094.0
2015-11-17 15:10:00,22.99,23.01,22.97,22.99,56614.0,19.0942,19.1108,19.0776,19.0942,56614.0
2015-11-17 15:20:00,22.98,23.0,22.96,23.0,65518.0,19.0859,19.1025,19.0693,19.1025,65518.0
2015-11-17 15:30:00,23.0,23.05,22.98,23.03,142338.0,19.1025,19.144,19.0859,19.1274,142338.0
2015-11-17 15:40:00,23.03,23.1,23.02,23.02,115176.0,19.1274,19.1855,19.1191,19.1191,115176.0
2015-11-17 15:50:00,23.02,23.07,23.02,23.05,156974.0,19.1191,19.1606,19.1191,19.144,156974.0
2015-11-18 09:30:00,22.84,23.0,22.84,22.88,74932.0,19.1143,19.2482,19.1143,19.1478,74932.0
2015-11-18 09:40:00,22.88,22.95,22.84,22.95,46250.0,19.1478,19.2064,19.1143,19.2064,46250.0
2015-11-18 09:50:00,22.95,22.99,22.89,22.89,72262.0,19.2064,19.2399,19.1562,19.1562,72262.0
2015-11-18 10:00:00,22.92,23.0,22.89,23.0,127998.0,19.1813,19.2482,19.1562,19.2482,127998.0
2015-11-18 10:10:00,22.98,22.98,22.9,22.91,40956.0,19.2315,19.2315,19.1646,19.1729,40956.0
2015-11-18 10:20:00,22.92,22.95,22.89,22.93,31186.0,19.1813,19.2064,19.1562,19.1897,31186.0
2015-11-18 10:30:00,22.94,22.96,22.89,22.95,44076.0,19.198,19.2148,19.1562,19.2064,44076.0
2015-11-18 10:40:00,22.96,23.02,22.95,23.0,42668.0,19.2148,19.265,19.2064,19.2482,42668.0
2015-11-18 10:50:00,23.0,23.07,22.99,23.07,58858.0,19.2482,19.3068,19.2399,19.3068,58858.0
2015-11-18 11:00:00,23.07,23.08,23.03,23.08,43690.0,19.3068,19.3152,19.2734,19.3152,43690.0
2015-11-18 11:10:00,23.08,23.11,23.05,23.08,30374.0,19.3152,19.3403,19.2901,19.3152,30374.0
2015-11-18 11:20:00,23.08,23.11,23.08,23.11,43898.0,19.3152,19.3403,19.3152,19.3403,43898.0
2015-11-18 11:30:00,23.11,23.12,23.09,23.09,29964.0,19.3403,19.3487,19.3236,19.3236,29964.0
2015-11-18 11:40:00,23.08,23.15,23.08,23.14,31464.0,19.3152,19.3738,19.3152,19.3654,31464.0
2015-11-18 11:50:00,23.14,23.2,23.14,23.2,49672.0,19.3654,19.4156,19.3654,19.4156,49672.0
2015-11-18 12:00:00,23.2,23.22,23.17,23.19,55326.0,19.4156,19.4324,19.3905,19.4073,55326.0
2015-11-18 12:10:00,23.18,23.22,23.17,23.22,25404.0,19.3989,19.4324,19.3905,19.4324,25404.0
2015-11-18 12:20:00,23.21,23.25,23.21,23.23,35128.0,19.424,19.4575,19.424,19.4407,35128.0
2015-11-18 12:30:00,23.24,23.24,23.2,23.21,24036.0,19.4491,19.4491,19.4156,19.424,24036.0
2015-11-18 12:40:00,23.21,23.24,23.2,23.23,25520.0,19.424,19.4491,19.4156,19.4407,25520.0
2015-11-18 12:50:00,23.24,23.25,23.23,23.24,41526.0,19.4491,19.4575,19.4407,19.4491,41526.0
2015-11-18 13:00:00,23.25,23.29,23.25,23.29,37858.0,19.4575,19.4909,19.4575,19.4909,37858.0
2015-11-18 13:10:00,23.28,23.29,23.26,23.29,36308.0,19.4826,19.4909,19.4658,19.4909,36308.0
2015-11-18 13:20:00,23.28,23.32,23.28,23.3,33184.0,19.4826,19.5161,19.4826,19.4993,33184.0
2015-11-18 13:30:00,23.29,23.3,23.25,23.28,17880.0,19.4909,19.4993,19.4575,19.4826,17880.0
2015-11-18 13:40:00,23.28,23.3,23.26,23.27,21712.0,19.4826,19.4993,19.4658,19.4742,21712.0
2015-11-18 13:50:00,23.26,23.27,23.23,23.25,19806.0,19.4658,19.4742,19.4407,19.4575,19806.0
2015-11-18 14:00:00,23.25,23.33,23.24,23.32,70426.0,19.4575,19.5244,19.4491,19.5161,70426.0
2015-11-18 14:10:00,23.32,23.37,23.31,23.35,63386.0,19.5161,19.5579,19.5077,19.5412,63386.0
2015-11-18 14:20:00,23.35,23.39,23.35,23.37,65504.0,19.5412,19.5746,19.5412,19.5579,65504.0
2015-11-18 14:30:00,23.36,23.39,23.33,23.36,45740.0,19.5495,19.5746,19.5244,19.5495,45740.0
2015-11-18 14:40:00,23.38,23.42,23.36,23.42,78878.0,19.5663,19.5997,19.5495,19.5997,78878.0
2015-11-18 14:50:00,23.42,23.45,23.4,23.45,68256.0,19.5997,19.6248,19.583,19.6248,68256.0
2015-11-18 15:00:00,23.45,23.45,23.43,23.43,60576.0,19.6248,19.6248,19.6081,19.6081,60576.0
2015-11-18 15:10:00,23.43,23.46,23.42,23.43,68320.0,19.6081,19.6332,19.5997,19.6081,68320.0
2015-11-18 15:20:00,23.43,23.45,23.43,23.44,57134.0,19.6081,19.6248,19.6081,19.6165,57134.0
2015-11-18 15:30:00,23.45,23.48,23.43,23.46,116920.0,19.6248,19.65,19.6081,19.6332,116920.0
2015-11-18 15:40:00,23.46,23.47,23.42,23.46,126842.0,19.6332,19.6416,19.5997,19.6332,126842.0
2015-11-18 15:50:00,23.46,23.54,23.46,23.49,481024.0,19.6332,19.7002,19.6332,19.6583,481024.0
2015-11-19 09:30:00,23.54,23.56,23.22,23.37,67606.0,19.7002,19.7169,19.4324,19.5579,67606.0
2015-11-19 09:40:00,23.39,23.48,23.38,23.48,57194.0,19.5746,19.65,19.5663,19.65,57194.0
2015-11-19 09:50:00,23.47,23.52,23.4,23.42,30196.0,19.6416,19.6834,19.583,19.5997,30196.0
2015-11-19 10:00:00,23.43,23.45,23.39,23.41,27252.0,19.6081,19.6248,19.5746,19.5914,27252.0
2015-11-19 10:10:00,23.41,23.44,23.41,23.42,18712.0,19.5914,19.6165,19.5914,19.5997,18712.0
2015-11-19 10:20:00,23.42,23.43,23.39,23.43,26934.0,19.5997,19.6081,19.5746,19.6081,26934.0
2015-11-19 10:30:00,23.43,23.47,23.4,23.42,19292.0,19.6081,19.6416,19.583,19.5997,19292.0
2015-11-19 10:40:00,23.41,23.47,23.4,23.47,27536.0,19.5914,19.6416,19.583,19.6416,27536.0
2015-11-19 10:50:00,23.46,23.48,23.43,23.47,18584.0,19.6332,19.65,19.6081,19.6416,18584.0
2015-11-19 11:00:00,23.47,23.49,23.45,23.49,24154.0,19.6416,19.6583,19.6248,19.6583,24154.0
2015-11-19 11:10:00,23.48,23.5,23.45,23.5,49138.0,19.65,19.6667,19.6248,19.6667,49138.0
2015-11-19 11:20:00,23.5,23.5,23.47,23.5,39268.0,19.6667,19.6667,19.6416,19.6667,39268.0
2015-11-19 11:30:00,23.5,23.53,23.43,23.45,25712.0,19.6667,19.6918,19.6081,19.6248,25712.0
2015-11-19 11:40:00,23.45,23.48,23.44,23.45,18142.0,19.6248,19.65,19.6165,19.6248,18142.0
2015-11-19 11:50:00,23.44,23.47,23.42,23.45,17198.0,19.6165,19.6416,19.5997,19.6248,17198.0
2015-11-19 12:00:00,23.45,23.5,23.45,23.48,20228.0,19.6248,19.6667,19.6248,19.65,20228.0
2015-11-19 12:10:00,23.48,23.53,23.48,23.52,24092.0,19.65,19.6918,19.65,19.6834,24092.0
2015-11-19 12:20:00,23.52,23.61,23.52,23.55,42968.0,19.6834,19.7587,19.6834,19.7085,42968.0
2015-11-19 12:30:00,23.55,23.61,23.54,23.58,23152.0,19.7085,19.7587,19.7002,19.7336,23152.0
2015-11-19 12:40:00,23.58,23.63,23.57,23.61,34012.0,19.7336,19.7755,19.7253,19.7587,34012.0
2015-11-19 12:50:00,23.61,23.74,23.61,23.74,60910.0,19.7587,19.8675,19.7587,19.8675,60910.0
2015-11-19 13:00:00,23.73,23.75,23.71,23.73,30922.0,19.8592,19.8759,19.8424,19.8592,30922.0
2015-11-19 13:10:00,23.73,23.75,23.71,23.75,20428.0,19.8592,19.8759,19.8424,19.8759,20428.0
2015-11-19 13:20:00,23.75,23.79,23.72,23.73,27192.0,19.8759,19.9094,19.8508,19.8592,27192.0
2015-11-19 13:30:00,23.73,23.73,23.68,23.7,17566.0,19.8592,19.8592,19.8173,19.8341,17566.0
2015-11-19 13:40:00,23.7,23.71,23.67,23.67,28432.0,19.8341,19.8424,19.809,19.809,28432.0
2015-11-19 13:50:00,23.67,23.68,23.64,23.65,18198.0,19.809,19.8173,19.7839,19.7922,18198.0
2015-11-19 14:00:00,23.64,23.65,23.57,23.59,29484.0,19.7839,19.7922,19.7253,19.742,29484.0
2015-11-19 14:10:00,23.58,23.58,23.54,23.56,26766.0,19.7336,19.7336,19.7002,19.7169,26766.0
2015-11-19 14:20:00,23.56,23.57,23.54,23.56,26232.0,19.7169,19.7253,19.7002,19.7169,26232.0
2015-11-19 14:30:00,23.56,23.64,23.56,23.61,44622.0,19.7169,19.7839,19.7169,19.7587,44622.0
2015-11-19 14:40:00,23.62,23.66,23.61,23.65,36108.0,19.7671,19.8006,19.7587,19.7922,36108.0
2015-11-19 14:50:00,23.66,23.68,23.66,23.66,39094.0,19.8006,19.8173,19.8006,19.8006,39094.0
2015-11-19 15:00:00,23.66,23.67,23.63,23.65,31680.0,19.8006,19.809,19.7755,19.7922,31680.0
2015-11-19 15:10:00,23.65,23.67,23.64,23.66,34136.0,19.7922,19.809,19.7839,19.8006,34136.0
2015-11-19 15:20:00,23.66,23.69,23.64,23.67,46556.0,19.8006,19.8257,19.7839,19.809,46556.0
2015-11-19 15:30:00,23.67,23.68,23.64,23.64,154478.0,19.809,19.8173,19.7839,19.7839,154478.0
2015-11-19 15:40:00,23.64,23.66,23.6,23.6,109298.0,19.7839,19.8006,19.7504,19.7504,109298.0
2015-11-19 15:50:00,23.6,23.61,23.58,23.59,260804.0,19.7504,19.7587,19.7336,19.742,260804.0
2015-11-20 09:30:00,23.68,23.74,23.52,23.61,149486.0,19.8173,19.8675,19.6834,19.7587,149486.0
2015-11-20 09:40:00,23.62,23.67,23.61,23.66,16200.0,19.7671,19.809,19.7587,19.8006,16200.0
2015-11-20 09:50:00,23.65,23.73,23.63,23.72,25356.0,19.7922,19.8592,19.7755,19.8508,25356.0
2015-11-20 10:00:00,23.73,23.78,23.7,23.77,32948.0,19.8592,19.901,19.8341,19.8926,32948.0
2015-11-20 10:10:00,23.78,23.81,23.75,23.77,31274.0,19.901,19.9261,19.8759,19.8926,31274.0
2015-11-20 10:20:00,23.77,23.77,23.72,23.73,39640.0,19.8926,19.8926,19.8508,19.8592,39640.0
2015-11-20 10:30:00,23.73,23.75,23.7,23.75,29650.0,19.8592,19.8759,19.8341,19.8759,29650.0
2015-11-20 10:40:00,23.74,23.75,23.69,23.7,46446.0,19.8675,19.8759,19.8257,19.8341,46446.0
2015-11-20 10:50:00,23.7,23.71,23.65,23.67,49250.0,19.8341,19.8424,19.7922,19.809,49250.0
2015-11-20 11:00:00,23.68,23.73,23.68,23.73,26038.0,19.8173,19.8592,19.8173,19.8592,26038.0
2015-11-20 11:10:00,23.72,23.73,23.71,23.73,63732.0,19.8508,19.8592,19.8424,19.8592,63732.0
2015-11-20 11:20:00,23.73,23.73,23.69,23.71,29114.0,19.8592,19.8592,19.8257,19.8424,29114.0
2015-11-20 11:30:00,23.71,23.72,23.68,23.7,26766.0,19.8424,19.8508,19.8173,19.8341,26766.0
2015-11-20 11:40:00,23.7,23.71,23.68,23.68,25268.0,19.8341,19.8424,19.8173,19.8173,25268.0
2015-11-20 11:50:00,23.68,23.68,23.66,23.68,28506.0,19.8173,19.8173,19.8006,19.8173,28506.0
2015-11-20 12:00:00,23.68,23.71,23.67,23.71,39196.0,19.8173,19.8424,19.809,19.8424,39196.0
2015-11-20 12:10:00,23.71,23.71,23.66,23.68,21296.0,19.8424,19.8424,19.8006,19.8173,21296.0
2015-11-20 12:20:00,23.7,23.7,23.61,23.62,70526.0,19.8341,19.8341,19.7587,19.7671,70526.0
2015-11-20 12:30:00,23.62,23.67,23.61,23.65,41740.0,19.7671,19.809,19.7587,19.7922,41740.0
2015-11-20 12:40:00,23.65,23.68,23.65,23.67,16606.0,19.7922,19.8173,19.7922,19.809,16606.0
2015-11-20 12:50:00,23.67,23.68,23.66,23.67,17912.0,19.809,19.8173,19.8006,19.809,17912.0
2015-11-20 13:00:00,23.67,23.68,23.66,23.67,21800.0,19.809,19.8173,19.8006,19.809,21800.0
2015-11-20 13:10:00,23.68,23.68,23.65,23.67,18506.0,19.8173,19.8173,19.7922,19.809,18506.0
2015-11-20 13:20:00,23.67,23.71,23.67,23.7,30412.0,19.809,19.8424,19.809,19.8341,30412.0
2015-11-20 13:30:00,23.7,23.71,23.69,23.7,30250.0,19.8341,19.8424,19.8257,19.8341,30250.0
2015-11-20 13:40:00,23.7,23.7,23.66,23.68,30876.0,19.8341,19.8341,19.8006,19.8173,30876.0
2015-11-20 13:50:00,23.68,23.68,23.67,23.68,16628.0,19.8173,19.8173,19.809,19.8173,16628.0
2015-11-20 14:00:00,23.68,23.69,23.68,23.69,16406.0,19.8173,19.8257,19.8173,19.8257,16406.0
2015-11-20 14:10:00,23.69,23.72,23.68,23.72,31176.0,19.8257,19.8508,19.8173,19.8508,31176.0
2015-11-20 14:20:00,23.72,23.73,23.69,23.72,68988.0,19.8508,19.8592,19.8257,19.8508,68988.0
2015-11-20 14:30:00,23.72,23.73,23.72,23.72,40136.0,19.8508,19.8592,19.8508,19.8508,40136.0
2015-11-20 14:40:00,23.73,23.73,23.7,23.71,26280.0,19.8592,19.8592,19.8341,19.8424,26280.0
2015-11-20 14:50:00,23.71,23.73,23.66,23.66,33318.0,19.8424,19.8592,19.8006,19.8006,33318.0
2015-11-20 15:00:00,23.66,23.68,23.65,23.67,34826.0,19.8006,19.8173,19.7922,19.809,34826.0
2015-11-20 15:10:00,23.67,23.68,23.65,23.67,29544.0,19.809,19.8173,19.7922,19.809,29544.0
2015-11-20 15:20:00,23.66,23.67,23.63,23.65,28228.0,19.8006,19.809,19.7755,19.7922,28228.0
2015-11-20 15:30:00,23.65,23.66,23.64,23.64,32498.0,19.7922,19.8006,19.7839,19.7839,32498.0
2015-11-20 15:40:00,23.65,23.67,23.62,23.65,58174.0,19.7922,19.809,19.7671,19.7922,58174.0
2015-11-20 15:50:00,23.65,23.69,23.65,23.69,136510.0,19.7922,19.8257,19.7922,19.8257,136510.0
2015-11-23 09:30:00,23.75,23.75,23.48,23.52,96236.0,19.8759,19.8759,19.65,19.6834,96236.0
2015-11-23 09:40:00,23.53,23.59,23.5,23.53,20812.0,19.6918,19.742,19.6667,19.6918,20812.0
2015-11-23 09:50:00,23.53,23.55,23.47,23.52,31814.0,19.6918,19.7085,19.6416,19.6834,31814.0
2015-11-23 10:00:00,23.53,23.53,23.45,23.51,19906.0,19.6918,19.6918,19.6248,19.6751,19906.0
2015-11-23 10:10:00,23.52,23.57,23.51,23.57,31722.0,19.6834,19.7253,19.6751,19.7253,31722.0
2015-11-23 10:20:00,23.57,23.6,23.57,23.58,24018.0,19.7253,19.7504,19.7253,19.7336,24018.0
2015-11-23 10:30:00,23.59,23.61,23.58,23.58,133402.0,19.742,19.7587,19.7336,19.7336,133402.0
2015-11-23 10:40:00,23.59,23.61,23.57,23.6,27238.0,19.742,19.7587,19.7253,19.7504,27238.0
2015-11-23 10:50:00,23.6,23.61,23.55,23.59,67634.0,19.7504,19.7587,19.7085,19.742,67634.0
2015-11-23 11:00:00,23.59,23.59,23.52,23.52,28154.0,19.742,19.742,19.6834,19.6834,28154.0
2015-11-23 11:10:00,23.52,23.52,23.46,23.46,34090.0,19.6834,19.6834,19.6332,19.6332,34090.0
2015-11-23 11:20:00,23.45,23.46,23.41,23.43,32970.0,19.6248,19.6332,19.5914,19.6081,32970.0
2015-11-23 11:30:00,23.43,23.43,23.39,23.39,18092.0,19.6081,19.6081,19.5746,19.5746,18092.0
2015-11-23 11:40:00,23.38,23.41,23.34,23.36,28526.0,19.5663,19.5914,19.5328,19.5495,28526.0
2015-11-23 11:50:00,23.37,23.43,23.36,23.43,27056.0,19.5579,19.6081,19.5495,19.6081,27056.0
2015-11-23 12:00:00,23.43,23.43,23.35,23.35,24862.0,19.6081,19.6081,19.5412,19.5412,24862.0
2015-11-23 12:10:00,23.35,23.38,23.33,23.35,42020.0,19.5412,19.5663,19.5244,19.5412,42020.0
2015-11-23 12:20:00,23.34,23.36,23.33,23.36,18706.0,19.5328,19.5495,19.5244,19.5495,18706.0
2015-11-23 12:30:00,23.35,23.36,23.32,23.36,25172.0,19.5412,19.5495,19.5161,19.5495,25172.0
2015-11-23 12:40:00,23.36,23.4,23.35,23.39,32764.0,19.5495,19.583,19.5412,19.5746,32764.0
2015-11-23 12:50:00,23.39,23.4,23.36,23.39,32606.0,19.5746,19.583,19.5495,19.5746,32606.0
2015-11-23 13:00:00,23.39,23.4,23.35,23.36,29486.0,19.5746,19.583,19.5412,19.5495,29486.0
2015-11-23 13:10:00,23.36,23.39,23.33,23.39,65564.0,19.5495,19.5746,19.5244,19.5746,65564.0
2015-11-23 13:20:00,23.38,23.38,23.36,23.38,27174.0,19.5663,19.5663,19.5495,19.5663,27174.0
2015-11-23 13:30:00,23.38,23.38,23.33,23.36,26202.0,19.5663,19.5663,19.5244,19.5495,26202.0
2015-11-23 13:40:00,23.36,23.36,23.34,23.36,47444.0,19.5495,19.5495,19.5328,19.5495,47444.0
2015-11-23 13:50:00,23.36,23.4,23.36,23.37,26252.0,19.5495,19.583,19.5495,19.5579,26252.0
2015-11-23 14:00:00,23.37,23.38,23.29,23.3,113088.0,19.5579,19.5663,19.4909,19.4993,113088.0
2015-11-23 14:10:00,23.31,23.31,23.27,23.28,32242.0,19.5077,19.5077,19.4742,19.4826,32242.0
2015-11-23 14:20:00,23.27,23.28,23.24,23.26,42146.0,19.4742,19.4826,19.4491,19.4658,42146.0
2015-11-23 14:30:00,23.25,23.25,23.22,23.24,55980.0,19.4575,19.4575,19.4324,19.4491,55980.0
2015-11-23 14:40:00,23.25,23.25,23.22,23.25,71362.0,19.4575,19.4575,19.4324,19.4575,71362.0
2015-11-23 14:50:00,23.25,23.25,23.23,23.24,57646.0,19.4575,19.4575,19.4407,19.4491,57646.0
2015-11-23 15:00:00,23.24,23.26,23.24,23.26,33546.0,19.4491,19.4658,19.4491,19.4658,33546.0
2015-11-23 15:10:00,23.26,23.3,23.25,23.28,56922.0,19.4658,19.4993,19.4575,19.4826,56922.0
2015-11-23 15:20:00,23.28,23.31,23.28,23.31,61700.0,19.4826,19.5077,19.4826,19.5077,61700.0
2015-11-23 15:30:00,23.31,23.33,23.3,23.32,83340.0,19.5077,19.5244,19.4993,19.5161,83340.0
2015-11-23 15:40:00,23.32,23.33,23.3,23.3,58186.0,19.5161,19.5244,19.4993,19.4993,58186.0
2015-11-23 15:50:00,23.3,23.31,23.29,23.31,197214.0,19.4993,19.5077,19.4909,19.5077,197214.0
2015-11-24 09:30:00,23.24,23.36,22.81,23.23,86056.0,19.4491,19.5495,19.0892,19.4407,86056.0
2015-11-24 09:40:00,23.24,23.33,23.24,23.25,57878.0,19.4491,19.5244,19.4491,19.4575,57878.0
2015-11-24 09:50:00,23.25,23.38,23.25,23.31,32408.0,19.4575,19.5663,19.4575,19.5077,32408.0
2015-11-24 10:00:00,23.31,23.4,23.27,23.38,35154.0,19.5077,19.583,19.4742,19.5663,35154.0
2015-11-24 10:10:00,23.37,23.39,23.31,23.32,18384.0,19.5579,19.5746,19.5077,19.5161,18384.0
2015-11-24 10:20:00,23.32,23.32,23.25,23.25,19016.0,19.5161,19.5161,19.4575,19.4575,19016.0
2015-11-24 10:30:00,23.22,23.24,23.12,23.2,61588.0,19.4324,19.4491,19.3487,19.4156,61588.0
2015-11-24 10:40:00,23.2,23.23,23.12,23.15,30928.0,19.4156,19.4407,19.3487,19.3738,30928.0
2015-11-24 10:50:00,23.15,23.21,23.13,23.18,38696.0,19.3738,19.424,19.357,19.3989,38696.0
2015-11-24 11:00:00,23.17,23.25,23.11,23.24,48160.0,19.3905,19.4575,19.3403,19.4491,48160.0
2015-11-24 11:10:00,23.24,23.27,23.2,23.21,48180.0,19.4491,19.4742,19.4156,19.424,48180.0
2015-11-24 11:20:00,23.22,23.29,23.2,23.28,31968.0,19.4324,19.4909,19.4156,19.4826,31968.0
2015-11-24 11:30:00,23.27,23.35,23.27,23.35,42218.0,19.4742,19.5412,19.4742,19.5412,42218.0
2015-11-24 11:40:00,23.33,23.34,23.28,23.32,45996.0,19.5244,19.5328,19.4826,19.5161,45996.0
2015-11-24 11:50:00,23.32,23.37,23.32,23.36,22854.0,19.5161,19.5579,19.5161,19.5495,22854.0
2015-11-24 12:00:00,23.36,23.39,23.34,23.35,24570.0,19.5495,19.5746,19.5328,19.5412,24570.0
2015-11-24 12:10:00,23.35,23.37,23.35,23.35,22800.0,19.5412,19.5579,19.5412,19.5412,22800.0
2015-11-24 12:20:00,23.35,23.36,23.34,23.36,21490.0,19.5412,19.5495,19.5328,19.5495,21490.0
2015-11-24 12:30:00,23.36,23.38,23.35,23.37,11812.0,19.5495,19.5663,19.5412,19.5579,11812.0
2015-11-24 12:40:00,23.37,23.39,23.36,23.36,19492.0,19.5579,19.5746,19.5495,19.5495,19492.0
2015-11-24 12:50:00,23.36,23.41,23.36,23.38,29066.0,19.5495,19.5914,19.5495,19.5663,29066.0
2015-11-24 13:00:00,23.38,23.44,23.38,23.44,26904.0,19.5663,19.6165,19.5663,19.6165,26904.0
2015-11-24 13:10:00,23.44,23.44,23.41,23.41,18076.0,19.6165,19.6165,19.5914,19.5914,18076.0
2015-11-24 13:20:00,23.42,23.51,23.42,23.5,60332.0,19.5997,19.6751,19.5997,19.6667,60332.0
2015-11-24 13:30:00,23.51,23.53,23.47,23.47,25792.0,19.6751,19.6918,19.6416,19.6416,25792.0
2015-11-24 13:40:00,23.47,23.52,23.47,23.49,25850.0,19.6416,19.6834,19.6416,19.6583,25850.0
2015-11-24 13:50:00,23.49,23.5,23.45,23.47,23398.0,19.6583,19.6667,19.6248,19.6416,23398.0
2015-11-24 14:00:00,23.47,23.52,23.47,23.5,35630.0,19.6416,19.6834,19.6416,19.6667,35630.0
2015-11-24 14:10:00,23.5,23.55,23.49,23.53,70342.0,19.6667,19.7085,19.6583,19.6918,70342.0
2015-11-24 14:20:00,23.53,23.57,23.52,23.56,40678.0,19.6918,19.7253,19.6834,19.7169,40678.0
2015-11-24 14:30:00,23.56,23.57,23.54,23.54,83458.0,19.7169,19.7253,19.7002,19.7002,83458.0
2015-11-24 14:40:00,23.54,23.58,23.54,23.56,64628.0,19.7002,19.7336,19.7002,19.7169,64628.0
2015-11-24 14:50:00,23.56,23.57,23.54,23.55,57532.0,19.7169,19.7253,19.7002,19.7085,57532.0
2015-11-24 15:00:00,23.56,23.58,23.53,23.57,67394.0,19.7169,19.7336,19.6918,19.7253,67394.0
2015-11-24 15:10:00,23.57,23.62,23.55,23.6,90316.0,19.7253,19.7671,19.7085,19.7504,90316.0
2015-11-24 15:20:00,23.6,23.63,23.59,23.63,116130.0,19.7504,19.7755,19.742,19.7755,116130.0
2015-11-24 15:30:00,23.62,23.63,23.6,23.61,103716.0,19.7671,19.7755,19.7504,19.7587,103716.0
2015-11-24 15:40:00,23.61,23.64,23.6,23.61,151796.0,19.7587,19.7839,19.7504,19.7587,151796.0
2015-11-24 15:50:00,23.61,23.63,23.58,23.62,358960.0,19.7587,19.7755,19.7336,19.7671,358960.0
2015-11-25 09:30:00,23.6,23.66,23.45,23.58,53880.0,19.7504,19.8006,19.6248,19.7336,53880.0
2015-11-25 09:40:00,23.58,23.58,23.44,23.48,41278.0,19.7336,19.7336,19.6165,19.65,41278.0
2015-11-25 09:50:00,23.49,23.55,23.48,23.53,50828.0,19.6583,19.7085,19.65,19.6918,50828.0
2015-11-25 10:00:00,23.54,23.56,23.5,23.53,49856.0,19.7002,19.7169,19.6667,19.6918,49856.0
2015-11-25 10:10:00,23.52,23.57,23.5,23.55,211402.0,19.6834,19.7253,19.6667,19.7085,211402.0
2015-11-25 10:20:00,23.55,23.55,23.48,23.49,61820.0,19.7085,19.7085,19.65,19.6583,61820.0
2015-11-25 10:30:00,23.49,23.61,23.49,23.61,72342.0,19.6583,19.7587,19.6583,19.7587,72342.0
2015-11-25 10:40:00,23.6,23.65,23.58,23.64,34214.0,19.7504,19.7922,19.7336,19.7839,34214.0
2015-11-25 10:50:00,23.64,23.64,23.57,23.57,21014.0,19.7839,19.7839,19.7253,19.7253,21014.0
2015-11-25 11:00:00,23.57,23.63,23.57,23.59,28964.0,19.7253,19.7755,19.7253,19.742,28964.0
2015-11-25 11:10:00,23.6,23.6,23.55,23.59,36138.0,19.7504,19.7504,19.7085,19.742,36138.0
2015-11-25 11:20:00,23.6,23.64,23.6,23.61,40586.0,19.7504,19.7839,19.7504,19.7587,40586.0
2015-11-25 11:30:00,23.61,23.64,23.6,23.61,33236.0,19.7587,19.7839,19.7504,19.7587,33236.0
2015-11-25 11:40:00,23.61,23.67,23.59,23.67,41038.0,19.7587,19.809,19.742,19.809,41038.0
2015-11-25 11:50:00,23.67,23.71,23.67,23.68,40686.0,19.809,19.8424,19.809,19.8173,40686.0
2015-11-25 12:00:00,23.68,23.68,23.64,23.65,31032.0,19.8173,19.8173,19.7839,19.7922,31032.0
2015-11-25 12:10:00,23.65,23.68,23.64,23.68,28426.0,19.7922,19.8173,19.7839,19.8173,28426.0
2015-11-25 12:20:00,23.68,23.68,23.64,23.65,140678.0,19.8173,19.8173,19.7839,19.7922,140678.0
2015-11-25 12:30:00,23.64,23.65,23.62,23.64,21002.0,19.7839,19.7922,19.7671,19.7839,21002.0
2015-11-25 12:40:00,23.64,23.68,23.64,23.65,18096.0,19.7839,19.8173,19.7839,19.7922,18096.0
2015-11-25 12:50:00,23.65,23.66,23.61,23.61,23176.0,19.7922,19.8006,19.7587,19.7587,23176.0
2015-11-25 13:00:00,23.61,23.63,23.59,23.61,23500.0,19.7587,19.7755,19.742,19.7587,23500.0
2015-11-25 13:10:00,23.61,23.61,23.56,23.58,23150.0,19.7587,19.7587,19.7169,19.7336,23150.0
2015-11-25 13:20:00,23.58,23.59,23.55,23.56,28630.0,19.7336,19.742,19.7085,19.7169,28630.0
2015-11-25 13:30:00,23.56,23.58,23.55,23.55,17384.0,19.7169,19.7336,19.7085,19.7085,17384.0
2015-11-25 13:40:00,23.55,23.59,23.54,23.59,28152.0,19.7085,19.742,19.7002,19.742,28152.0
2015-11-25 13:50:00,23.58,23.61,23.58,23.61,32266.0,19.7336,19.7587,19.7336,19.7587,32266.0
2015-11-25 14:00:00,23.61,23.61,23.59,23.59,15918.0,19.7587,19.7587,19.742,19.742,15918.0
2015-11-25 14:10:00,23.59,23.62,23.59,23.62,20216.0,19.742,19.7671,19.742,19.7671,20216.0
2015-11-25 14:20:00,23.61,23.65,23.61,23.62,63964.0,19.7587,19.7922,19.7587,19.7671,63964.0
2015-11-25 14:30:00,23.61,23.63,23.58,23.61,21274.0,19.7587,19.7755,19.7336,19.7587,21274.0
2015-11-25 14:40:00,23.61,23.61,23.59,23.6,19528.0,19.7587,19.7587,19.742,19.7504,19528.0
2015-11-25 14:50:00,23.6,23.61,23.59,23.61,23424.0,19.7504,19.7587,19.742,19.7587,23424.0
2015-11-25 15:00:00,23.61,23.62,23.6,23.6,21130.0,19.7587,19.7671,19.7504,19.7504,21130.0
2015-11-25 15:10:00,23.6,23.61,23.59,23.61,23214.0,19.7504,19.7587,19.742,19.7587,23214.0
2015-11-25 15:20:00,23.61,23.61,23.58,23.6,35108.0,19.7587,19.7587,19.7336,19.7504,35108.0
2015-11-25 15:30:00,23.59,23.6,23.58,23.59,54110.0,19.742,19.7504,19.7336,19.742,54110.0
2015-11-25 15:40:00,23.59,23.61,23.58,23.61,59364.0,19.742,19.7587,19.7336,19.7587,59364.0
2015-11-25 15:50:00,23.61,23.61,23.55,23.58,145764.0,19.7587,19.7587,19.7085,19.7336,145764.0
2015-11-27 09:30:00,23.58,23.64,23.43,23.64,36646.0,19.7336,19.7839,19.6081,19.7839,36646.0
2015-11-27 09:40:00,23.65,23.68,23.61,23.68,42522.0,19.7922,19.8173,19.7587,19.8173,42522.0
2015-11-27 09:50:00,23.68,23.75,23.67,23.74,41670.0,19.8173,19.8759,19.809,19.8675,41670.0
2015-11-27 10:00:00,23.75,23.75,23.69,23.73,45172.0,19.8759,19.8759,19.8257,19.8592,45172.0
2015-11-27 10:10:00,23.74,23.74,23.68,23.72,45510.0,19.8675,19.8675,19.8173,19.8508,45510.0
2015-11-27 10:20:00,23.72,23.75,23.71,23.73,28832.0,19.8508,19.8759,19.8424,19.8592,28832.0
2015-11-27 10:30:00,23.73,23.74,23.71,23.74,22106.0,19.8592,19.8675,19.8424,19.8675,22106.0
2015-11-27 10:40:00,23.73,23.8,23.73,23.79,47672.0,19.8592,19.9178,19.8592,19.9094,47672.0
2015-11-27 10:50:00,23.78,23.79,23.77,23.79,30366.0,19.901,19.9094,19.8926,19.9094,30366.0
2015-11-27 11:00:00,23.79,23.82,23.78,23.82,36618.0,19.9094,19.9345,19.901,19.9345,36618.0
2015-11-27 11:10:00,23.82,23.85,23.79,23.85,43354.0,19.9345,19.9596,19.9094,19.9596,43354.0
2015-11-27 11:20:00,23.85,23.86,23.83,23.85,34774.0,19.9596,19.968,19.9429,19.9596,34774.0
2015-11-27 11:30:00,23.84,23.9,23.84,23.86,108512.0,19.9512,20.0014,19.9512,19.968,108512.0
2015-11-27 11:40:00,23.86,23.9,23.85,23.86,38260.0,19.968,20.0014,19.9596,19.968,38260.0
2015-11-27 11:50:00,23.88,23.88,23.84,23.85,44968.0,19.9847,19.9847,19.9512,19.9596,44968.0
2015-11-27 12:00:00,23.86,23.86,23.83,23.86,50078.0,19.968,19.968,19.9429,19.968,50078.0
2015-11-27 12:10:00,23.86,23.89,23.85,23.88,41976.0,19.968,19.9931,19.9596,19.9847,41976.0
2015-11-27 12:20:00,23.89,23.9,23.87,23.89,60620.0,19.9931,20.0014,19.9763,19.9931,60620.0
2015-11-27 12:30:00,23.89,23.9,23.84,23.84,72452.0,19.9931,20.0014,19.9512,19.9512,72452.0
2015-11-27 12:40:00,23.84,23.88,23.82,23.86,86314.0,19.9512,19.9847,19.9345,19.968,86314.0
2015-11-27 12:50:00,23.86,23.86,23.83,23.85,94834.0,19.968,19.968,19.9429,19.9596,94834.0
2015-11-30 09:30:00,23.86,24.06,23.83,23.99,104116.0,19.968,20.1353,19.9429,20.0768,104116.0
2015-11-30 09:40:00,23.99,24.01,23.86,23.94,43172.0,20.0768,20.0935,19.968,20.0349,43172.0
2015-11-30 09:50:00,23.94,23.95,23.85,23.89,88428.0,20.0349,20.0433,19.9596,19.9931,88428.0
2015-11-30 10:00:00,23.89,23.99,23.89,23.93,41422.0,19.9931,20.0768,19.9931,20.0265,41422.0
2015-11-30 10:10:00,23.93,23.93,23.86,23.86,41676.0,20.0265,20.0265,19.968,19.968,41676.0
2015-11-30 10:20:00,23.88,23.97,23.87,23.95,68166.0,19.9847,20.06,19.9763,20.0433,68166.0
2015-11-30 10:30:00,23.93,24.03,23.93,24.0,83816.0,20.0265,20.1102,20.0265,20.0851,83816.0
2015-11-30 10:40:00,24.0,24.03,23.98,24.0,44344.0,20.0851,20.1102,20.0684,20.0851,44344.0
2015-11-30 10:50:00,24.0,24.02,23.95,23.97,40418.0,20.0851,20.1019,20.0433,20.06,40418.0
2015-11-30 11:00:00,23.96,24.05,23.93,24.04,151106.0,20.0517,20.127,20.0265,20.1186,151106.0
2015-11-30 11:10:00,24.04,24.12,24.04,24.05,317254.0,20.1186,20.1856,20.1186,20.127,317254.0
2015-11-30 11:20:00,24.06,24.09,24.03,24.04,45118.0,20.1353,20.1604,20.1102,20.1186,45118.0
2015-11-30 11:30:00,24.04,24.11,24.03,24.11,45496.0,20.1186,20.1772,20.1102,20.1772,45496.0
2015-11-30 11:40:00,24.1,24.13,24.07,24.08,37348.0,20.1688,20.1939,20.1437,20.1521,37348.0
2015-11-30 11:50:00,24.06,24.06,24.0,24.05,73652.0,20.1353,20.1353,20.0851,20.127,73652.0
2015-11-30 12:00:00,24.05,24.1,24.04,24.08,65284.0,20.127,20.1688,20.1186,20.1521,65284.0
2015-11-30 12:10:00,24.07,24.08,24.05,24.08,19226.0,20.1437,20.1521,20.127,20.1521,19226.0
2015-11-30 12:20:00,24.09,24.13,24.08,24.09,60236.0,20.1604,20.1939,20.1521,20.1604,60236.0
2015-11-30 12:30:00,24.1,24.11,24.07,24.09,26664.0,20.1688,20.1772,20.1437,20.1604,26664.0
2015-11-30 12:40:00,24.09,24.11,24.05,24.1,52754.0,20.1604,20.1772,20.127,20.1688,52754.0
2015-11-30 12:50:00,24.09,24.11,24.07,24.07,22936.0,20.1604,20.1772,20.1437,20.1437,22936.0
2015-11-30 13:00:00,24.07,24.12,24.06,24.1,26370.0,20.1437,20.1856,20.1353,20.1688,26370.0
2015-11-30 13:10:00,24.09,24.12,24.09,24.11,18990.0,20.1604,20.1856,20.1604,20.1772,18990.0
2015-11-30 13:20:00,24.11,24.17,24.1,24.16,50542.0,20.1772,20.2274,20.1688,20.219,50542.0
2015-11-30 13:30:00,24.17,24.17,24.13,24.17,28736.0,20.2274,20.2274,20.1939,20.2274,28736.0
2015-11-30 13:40:00,24.17,24.2,24.17,24.2,77416.0,20.2274,20.2525,20.2274,20.2525,77416.0
2015-11-30 13:50:00,24.2,24.27,24.2,24.24,38998.0,20.2525,20.3111,20.2525,20.286,38998.0
2015-11-30 14:00:00,24.24,24.25,24.18,24.2,43986.0,20.286,20.2944,20.2358,20.2525,43986.0
2015-11-30 14:10:00,24.21,24.23,24.2,24.2,35292.0,20.2609,20.2776,20.2525,20.2525,35292.0
2015-11-30 14:20:00,24.21,24.21,24.18,24.18,24020.0,20.2609,20.2609,20.2358,20.2358,24020.0
2015-11-30 14:30:00,24.18,24.24,24.18,24.23,44738.0,20.2358,20.286,20.2358,20.2776,44738.0
2015-11-30 14:40:00,24.22,24.24,24.21,24.23,43676.0,20.2692,20.286,20.2609,20.2776,43676.0
2015-11-30 14:50:00,24.23,24.24,24.19,24.21,57328.0,20.2776,20.286,20.2441,20.2609,57328.0
2015-11-30 15:00:00,24.2,24.21,24.17,24.2,71278.0,20.2525,20.2609,20.2274,20.2525,71278.0
2015-11-30 15:10:00,24.2,24.22,24.17,24.19,89490.0,20.2525,20.2692,20.2274,20.2441,89490.0
2015-11-30 15:20:00,24.18,24.21,24.15,24.17,101164.0,20.2358,20.2609,20.2107,20.2274,101164.0
2015-11-30 15:30:00,24.17,24.18,24.11,24.12,104432.0,20.2274,20.2358,20.1772,20.1856,104432.0
2015-11-30 15:40:00,24.12,24.15,24.08,24.14,176032.0,20.1856,20.2107,20.1521,20.2023,176032.0
2015-11-30 15:50:00,24.14,24.17,24.06,24.15,603832.0,20.2023,20.2274,20.1353,20.2107,603832.0
2015-12-01 09:30:00,24.28,24.34,24.21,24.3,59646.0,20.3195,20.3697,20.2609,20.3362,59646.0
2015-12-01 09:40:00,24.32,24.33,24.21,24.25,687934.0,20.3529,20.3613,20.2609,20.2944,687934.0
2015-12-01 09:50:00,24.25,24.34,24.25,24.33,69582.0,20.2944,20.3697,20.2944,20.3613,69582.0
2015-12-01 10:00:00,24.32,24.33,24.25,24.28,74624.0,20.3529,20.3613,20.2944,20.3195,74624.0
2015-12-01 10:10:00,24.28,24.28,24.13,24.16,61884.0,20.3195,20.3195,20.1939,20.219,61884.0
2015-12-01 10:20:00,24.16,24.18,24.1,24.16,74746.0,20.219,20.2358,20.1688,20.219,74746.0
2015-12-01 10:30:00,24.16,24.26,24.14,24.24,86384.0,20.219,20.3027,20.2023,20.286,86384.0
2015-12-01 10:40:00,24.23,24.28,24.22,24.26,42462.0,20.2776,20.3195,20.2692,20.3027,42462.0
2015-12-01 10:50:00,24.26,24.27,24.21,24.23,38948.0,20.3027,20.3111,20.2609,20.2776,38948.0
2015-12-01 11:00:00,24.23,24.27,24.21,24.22,51390.0,20.2776,20.3111,20.2609,20.2692,51390.0
2015-12-01 11:10:00,24.22,24.24,24.18,24.2,47810.0,20.2692,20.286,20.2358,20.2525,47810.0
2015-12-01 11:20:00,24.19,24.23,24.17,24.19,39310.0,20.2441,20.2776,20.2274,20.2441,39310.0
2015-12-01 11:30:00,24.2,24.2,24.12,24.13,22352.0,20.2525,20.2525,20.1856,20.1939,22352.0
2015-12-01 11:40:00,24.12,24.18,24.1,24.18,18400.0,20.1856,20.2358,20.1688,20.2358,18400.0
2015-12-01 11:50:00,24.18,24.21,24.16,24.18,25070.0,20.2358,20.2609,20.219,20.2358,25070.0
2015-12-01 12:00:00,24.19,24.21,24.18,24.2,37112.0,20.2441,20.2609,20.2358,20.2525,37112.0
2015-12-01 12:10:00,24.2,24.21,24.14,24.14,31298.0,20.2525,20.2609,20.2023,20.2023,31298.0
2015-12-01 12:20:00,24.15,24.18,24.14,24.14,40784.0,20.2107,20.2358,20.2023,20.2023,40784.0
2015-12-01 12:30:00,24.14,24.17,24.13,24.14,16564.0,20.2023,20.2274,20.1939,20.2023,16564.0
2015-12-01 12:40:00,24.13,24.16,24.12,24.15,35042.0,20.1939,20.219,20.1856,20.2107,35042.0
2015-12-01 12:50:00,24.14,24.15,24.11,24.13,24950.0,20.2023,20.2107,20.1772,20.1939,24950.0
2015-12-01 13:00:00,24.13,24.13,24.09,24.1,22214.0,20.1939,20.1939,20.1604,20.1688,22214.0
2015-12-01 13:10:00,24.1,24.11,24.07,24.08,19668.0,20.1688,20.1772,20.1437,20.1521,19668.0
2015-12-01 13:20:00,24.08,24.09,24.0,24.02,52110.0,20.1521,20.1604,20.0851,20.1019,52110.0
2015-12-01 13:30:00,24.02,24.03,23.96,24.02,45882.0,20.1019,20.1102,20.0517,20.1019,45882.0
2015-12-01 13:40:00,24.02,24.06,24.01,24.02,32690.0,20.1019,20.1353,20.0935,20.1019,32690.0
2015-12-01 13:50:00,24.01,24.05,24.0,24.04,38546.0,20.0935,20.127,20.0851,20.1186,38546.0
2015-12-01 14:00:00,24.04,24.13,24.04,24.13,94922.0,20.1186,20.1939,20.1186,20.1939,94922.0
2015-12-01 14:10:00,24.13,24.16,24.11,24.14,44352.0,20.1939,20.219,20.1772,20.2023,44352.0
2015-12-01 14:20:00,24.14,24.16,24.11,24.13,52426.0,20.2023,20.219,20.1772,20.1939,52426.0
2015-12-01 14:30:00,24.13,24.15,24.11,24.14,36428.0,20.1939,20.2107,20.1772,20.2023,36428.0
2015-12-01 14:40:00,24.14,24.17,24.12,24.15,39776.0,20.2023,20.2274,20.1856,20.2107,39776.0
2015-12-01 14:50:00,24.15,24.16,24.13,24.13,67672.0,20.2107,20.219,20.1939,20.1939,67672.0
2015-12-01 15:00:00,24.14,24.15,24.11,24.14,68088.0,20.2023,20.2107,20.1772,20.2023,68088.0
2015-12-01 15:10:00,24.14,24.18,24.14,24.17,48940.0,20.2023,20.2358,20.2023,20.2274,48940.0
2015-12-01 15:20:00,24.17,24.19,24.16,24.18,63220.0,20.2274,20.2441,20.219,20.2358,63220.0
2015-12-01 15:30:00,24.18,24.22,24.18,24.21,68566.0,20.2358,20.2692,20.2358,20.2609,68566.0
2015-12-01 15:40:00,24.21,24.23,24.18,24.18,113498.0,20.2609,20.2776,20.2358,20.2358,113498.0
2015-12-01 15:50:00,24.18,24.25,24.18,24.25,200796.0,20.2358,20.2944,20.2358,20.2944,200796.0
2015-12-02 09:30:00,24.05,24.2,23.93,24.11,129570.0,20.127,20.2525,20.0265,20.1772,129570.0
2015-12-02 09:40:00,24.13,24.15,24.05,24.07,80270.0,20.1939,20.2107,20.127,20.1437,80270.0
2015-12-02 09:50:00,24.06,24.08,24.0,24.01,190882.0,20.1353,20.1521,20.0851,20.0935,190882.0
2015-12-02 10:00:00,24.01,24.04,23.98,23.98,96304.0,20.0935,20.1186,20.0684,20.0684,96304.0
2015-12-02 10:10:00,23.98,23.99,23.9,23.91,59194.0,20.0684,20.0768,20.0014,20.0098,59194.0
2015-12-02 10:20:00,23.9,23.91,23.83,23.84,57068.0,20.0014,20.0098,19.9429,19.9512,57068.0
2015-12-02 10:30:00,23.83,23.87,23.83,23.86,51992.0,19.9429,19.9763,19.9429,19.968,51992.0
2015-12-02 10:40:00,23.86,23.9,23.86,23.88,33596.0,19.968,20.0014,19.968,19.9847,33596.0
2015-12-02 10:50:00,23.88,23.88,23.8,23.84,50198.0,19.9847,19.9847,19.9178,19.9512,50198.0
2015-12-02 11:00:00,23.84,23.85,23.78,23.8,41180.0,19.9512,19.9596,19.901,19.9178,41180.0
2015-12-02 11:10:00,23.81,23.81,23.72,23.74,57824.0,19.9261,19.9261,19.8508,19.8675,57824.0
2015-12-02 11:20:00,23.74,23.75,23.69,23.7,107548.0,19.8675,19.8759,19.8257,19.8341,107548.0
2015-12-02 11:30:00,23.7,23.72,23.67,23.69,109300.0,19.8341,19.8508,19.809,19.8257,109300.0
2015-12-02 11:40:00,23.69,23.7,23.61,23.65,177400.0,19.8257,19.8341,19.7587,19.7922,177400.0
2015-12-02 11:50:00,23.65,23.67,23.62,23.63,77024.0,19.7922,19.809,19.7671,19.7755,77024.0
2015-12-02 12:00:00,23.62,23.67,23.61,23.66,66878.0,19.7671,19.809,19.7587,19.8006,66878.0
2015-12-02 12:10:00,23.66,23.67,23.64,23.64,62352.0,19.8006,19.809,19.7839,19.7839,62352.0
2015-12-02 12:20:00,23.64,23.65,23.6,23.64,77520.0,19.7839,19.7922,19.7504,19.7839,77520.0
2015-12-02 12:30:00,23.64,23.65,23.62,23.65,73060.0,19.7839,19.7922,19.7671,19.7922,73060.0
2015-12-02 12:40:00,23.65,23.67,23.63,23.63,59676.0,19.7922,19.809,19.7755,19.7755,59676.0
2015-12-02 12:50:00,23.64,23.64,23.63,23.63,43240.0,19.7839,19.7839,19.7755,19.7755,43240.0
2015-12-02 13:00:00,23.63,23.64,23.6,23.63,49682.0,19.7755,19.7839,19.7504,19.7755,49682.0
2015-12-02 13:10:00,23.63,23.63,23.54,23.55,78636.0,19.7755,19.7755,19.7002,19.7085,78636.0
2015-12-02 13:20:00,23.55,23.57,23.5,23.5,87228.0,19.7085,19.7253,19.6667,19.6667,87228.0
2015-12-02 13:30:00,23.5,23.52,23.41,23.42,360264.0,19.6667,19.6834,19.5914,19.5997,360264.0
2015-12-02 13:40:00,23.42,23.46,23.42,23.43,141916.0,19.5997,19.6332,19.5997,19.6081,141916.0
2015-12-02 13:50:00,23.43,23.46,23.36,23.41,144294.0,19.6081,19.6332,19.5495,19.5914,144294.0
2015-12-02 14:00:00,23.42,23.42,23.3,23.34,107712.0,19.5997,19.5997,19.4993,19.5328,107712.0
2015-12-02 14:10:00,23.33,23.34,23.29,23.3,61486.0,19.5244,19.5328,19.4909,19.4993,61486.0
2015-12-02 14:20:00,23.29,23.34,23.29,23.3,98274.0,19.4909,19.5328,19.4909,19.4993,98274.0
2015-12-02 14:30:00,23.3,23.32,23.29,23.29,93454.0,19.4993,19.5161,19.4909,19.4909,93454.0
2015-12-02 14:40:00,23.29,23.31,23.25,23.26,132996.0,19.4909,19.5077,19.4575,19.4658,132996.0
2015-12-02 14:50:00,23.25,23.32,23.25,23.29,92372.0,19.4575,19.5161,19.4575,19.4909,92372.0
2015-12-02 15:00:00,23.3,23.35,23.27,23.35,97312.0,19.4993,19.5412,19.4742,19.5412,97312.0
2015-12-02 15:10:00,23.35,23.38,23.33,23.37,107340.0,19.5412,19.5663,19.5244,19.5579,107340.0
2015-12-02 15:20:00,23.36,23.45,23.36,23.37,220118.0,19.5495,19.6248,19.5495,19.5579,220118.0
2015-12-02 15:30:00,23.37,23.41,23.36,23.39,342120.0,19.5579,19.5914,19.5495,19.5746,342120.0
2015-12-02 15:40:00,23.39,23.4,23.32,23.32,285114.0,19.5746,19.583,19.5161,19.5161,285114.0
2015-12-02 15:50:00,23.32,23.35,23.28,23.34,528948.0,19.5161,19.5412,19.4826,19.5328,528948.0
2015-12-03 09:30:00,23.53,23.65,23.43,23.61,167512.0,19.6918,19.7922,19.6081,19.7587,167512.0
2015-12-03 09:40:00,23.61,23.71,23.61,23.63,198540.0,19.7587,19.8424,19.7587,19.7755,198540.0
2015-12-03 09:50:00,23.63,23.67,23.6,23.61,107008.0,19.7755,19.809,19.7504,19.7587,107008.0
2015-12-03 10:00:00,23.61,23.61,23.41,23.43,56434.0,19.7587,19.7587,19.5914,19.6081,56434.0
2015-12-03 10:10:00,23.43,23.46,23.38,23.39,48346.0,19.6081,19.6332,19.5663,19.5746,48346.0
2015-12-03 10:20:00,23.38,23.43,23.36,23.39,47612.0,19.5663,19.6081,19.5495,19.5746,47612.0
2015-12-03 10:30:00,23.39,23.44,23.37,23.38,58588.0,19.5746,19.6165,19.5579,19.5663,58588.0
2015-12-03 10:40:00,23.38,23.45,23.36,23.44,48550.0,19.5663,19.6248,19.5495,19.6165,48550.0
2015-12-03 10:50:00,23.45,23.46,23.41,23.43,61124.0,19.6248,19.6332,19.5914,19.6081,61124.0
2015-12-03 11:00:00,23.43,23.43,23.38,23.42,63526.0,19.6081,19.6081,19.5663,19.5997,63526.0
2015-12-03 11:10:00,23.42,23.48,23.41,23.47,75880.0,19.5997,19.65,19.5914,19.6416,75880.0
2015-12-03 11:20:00,23.47,23.5,23.47,23.48,50182.0,19.6416,19.6667,19.6416,19.65,50182.0
2015-12-03 11:30:00,23.48,23.48,23.42,23.42,66740.0,19.65,19.65,19.5997,19.5997,66740.0
2015-12-03 11:40:00,23.41,23.42,23.35,23.35,40700.0,19.5914,19.5997,19.5412,19.5412,40700.0
2015-12-03 11:50:00,23.35,23.4,23.35,23.38,26018.0,19.5412,19.583,19.5412,19.5663,26018.0
2015-12-03 12:00:00,23.38,23.4,23.36,23.36,33632.0,19.5663,19.583,19.5495,19.5495,33632.0
2015-12-03 12:10:00,23.36,23.36,23.29,23.29,23230.0,19.5495,19.5495,19.4909,19.4909,23230.0
2015-12-03 12:20:00,23.29,23.3,23.23,23.25,39486.0,19.4909,19.4993,19.4407,19.4575,39486.0
2015-12-03 12:30:00,23.25,23.32,23.24,23.31,26810.0,19.4575,19.5161,19.4491,19.5077,26810.0
2015-12-03 12:40:00,23.31,23.32,23.28,23.29,38850.0,19.5077,19.5161,19.4826,19.4909,38850.0
2015-12-03 12:50:00,23.29,23.31,23.25,23.25,41414.0,19.4909,19.5077,19.4575,19.4575,41414.0
2015-12-03 13:00:00,23.25,23.25,23.21,23.24,31270.0,19.4575,19.4575,19.424,19.4491,31270.0
2015-12-03 13:10:00,23.24,23.3,23.24,23.3,36948.0,19.4491,19.4993,19.4491,19.4993,36948.0
2015-12-03 13:20:00,23.3,23.32,23.29,23.32,61168.0,19.4993,19.5161,19.4909,19.5161,61168.0
2015-12-03 13:30:00,23.32,23.32,23.25,23.25,67436.0,19.5161,19.5161,19.4575,19.4575,67436.0
2015-12-03 13:40:00,23.26,23.28,23.19,23.2,55568.0,19.4658,19.4826,19.4073,19.4156,55568.0
2015-12-03 13:50:00,23.2,23.21,23.16,23.17,39284.0,19.4156,19.424,19.3822,19.3905,39284.0
2015-12-03 14:00:00,23.16,23.17,23.11,23.13,75312.0,19.3822,19.3905,19.3403,19.357,75312.0
2015-12-03 14:10:00,23.13,23.16,23.12,23.14,52048.0,19.357,19.3822,19.3487,19.3654,52048.0
2015-12-03 14:20:00,23.14,23.15,23.07,23.08,58914.0,19.3654,19.3738,19.3068,19.3152,58914.0
2015-12-03 14:30:00,23.09,23.1,23.04,23.1,85348.0,19.3236,19.3319,19.2817,19.3319,85348.0
2015-12-03 14:40:00,23.1,23.1,23.05,23.08,55780.0,19.3319,19.3319,19.2901,19.3152,55780.0
2015-12-03 14:50:00,23.09,23.12,23.09,23.1,49768.0,19.3236,19.3487,19.3236,19.3319,49768.0
2015-12-03 15:00:00,23.1,23.14,23.09,23.11,85272.0,19.3319,19.3654,19.3236,19.3403,85272.0
2015-12-03 15:10:00,23.11,23.11,23.08,23.1,96096.0,19.3403,19.3403,19.3152,19.3319,96096.0
2015-12-03 15:20:00,23.1,23.13,23.08,23.1,99818.0,19.3319,19.357,19.3152,19.3319,99818.0
2015-12-03 15:30:00,23.1,23.15,23.06,23.15,121426.0,19.3319,19.3738,19.2985,19.3738,121426.0
2015-12-03 15:40:00,23.15,23.18,23.13,23.18,116300.0,19.3738,19.3989,19.357,19.3989,116300.0
2015-12-03 15:50:00,23.18,23.22,23.17,23.22,287360.0,19.3989,19.4324,19.3905,19.4324,287360.0
2015-12-04 09:30:00,23.25,23.75,23.08,23.23,103528.0,19.4575,19.8759,19.3152,19.4407,103528.0
2015-12-04 09:40:00,23.22,23.31,23.2,23.3,69636.0,19.4324,19.5077,19.4156,19.4993,69636.0
2015-12-04 09:50:00,23.29,23.42,23.28,23.38,85190.0,19.4909,19.5997,19.4826,19.5663,85190.0
2015-12-04 10:00:00,23.39,23.43,23.37,23.39,95732.0,19.5746,19.6081,19.5579,19.5746,95732.0
2015-12-04 10:10:00,23.39,23.46,23.38,23.43,70520.0,19.5746,19.6332,19.5663,19.6081,70520.0
2015-12-04 10:20:00,23.43,23.5,23.43,23.44,111422.0,19.6081,19.6667,19.6081,19.6165,111422.0
2015-12-04 10:30:00,23.45,23.52,23.42,23.5,61772.0,19.6248,19.6834,19.5997,19.6667,61772.0
2015-12-04 10:40:00,23.5,23.51,23.43,23.45,53358.0,19.6667,19.6751,19.6081,19.6248,53358.0
2015-12-04 10:50:00,23.46,23.5,23.43,23.48,49982.0,19.6332,19.6667,19.6081,19.65,49982.0
2015-12-04 11:00:00,23.49,23.49,23.43,23.45,53480.0,19.6583,19.6583,19.6081,19.6248,53480.0
2015-12-04 11:10:00,23.45,23.46,23.42,23.46,61886.0,19.6248,19.6332,19.5997,19.6332,61886.0
2015-12-04 11:20:00,23.46,23.47,23.38,23.39,63102.0,19.6332,19.6416,19.5663,19.5746,63102.0
2015-12-04 11:30:00,23.39,23.39,23.35,23.36,63048.0,19.5746,19.5746,19.5412,19.5495,63048.0
2015-12-04 11:40:00,23.36,23.36,23.29,23.3,44010.0,19.5495,19.5495,19.4909,19.4993,44010.0
2015-12-04 11:50:00,23.31,23.32,23.28,23.3,54782.0,19.5077,19.5161,19.4826,19.4993,54782.0
2015-12-04 12:00:00,23.3,23.33,23.25,23.33,49990.0,19.4993,19.5244,19.4575,19.5244,49990.0
2015-12-04 12:10:00,23.33,23.36,23.32,23.32,42110.0,19.5244,19.5495,19.5161,19.5161,42110.0
2015-12-04 12:20:00,23.33,23.35,23.32,23.34,46368.0,19.5244,19.5412,19.5161,19.5328,46368.0
2015-12-04 12:30:00,23.35,23.43,23.34,23.43,60072.0,19.5412,19.6081,19.5328,19.6081,60072.0
2015-12-04 12:40:00,23.43,23.47,23.43,23.47,34320.0,19.6081,19.6416,19.6081,19.6416,34320.0
2015-12-04 12:50:00,23.47,23.49,23.44,23.49,36950.0,19.6416,19.6583,19.6165,19.6583,36950.0
2015-12-04 13:00:00,23.49,23.52,23.48,23.52,49108.0,19.6583,19.6834,19.65,19.6834,49108.0
2015-12-04 13:10:00,23.51,23.54,23.5,23.53,43900.0,19.6751,19.7002,19.6667,19.6918,43900.0
2015-12-04 13:20:00,23.53,23.56,23.49,23.5,44402.0,19.6918,19.7169,19.6583,19.6667,44402.0
2015-12-04 13:30:00,23.5,23.5,23.46,23.48,47838.0,19.6667,19.6667,19.6332,19.65,47838.0
2015-12-04 13:40:00,23.48,23.5,23.46,23.49,39904.0,19.65,19.6667,19.6332,19.6583,39904.0
2015-12-04 13:50:00,23.5,23.55,23.5,23.54,35288.0,19.6667,19.7085,19.6667,19.7002,35288.0
2015-12-04 14:00:00,23.54,23.59,23.52,23.57,70340.0,19.7002,19.742,19.6834,19.7253,70340.0
2015-12-04 14:10:00,23.57,23.58,23.5,23.51,92762.0,19.7253,19.7336,19.6667,19.6751,92762.0
2015-12-04 14:20:00,23.5,23.59,23.5,23.58,78720.0,19.6667,19.742,19.6667,19.7336,78720.0
2015-12-04 14:30:00,23.59,23.59,23.54,23.57,75264.0,19.742,19.742,19.7002,19.7253,75264.0
2015-12-04 14:40:00,23.57,23.62,23.56,23.62,60502.0,19.7253,19.7671,19.7169,19.7671,60502.0
2015-12-04 14:50:00,23.61,23.65,23.61,23.65,111286.0,19.7587,19.7922,19.7587,19.7922,111286.0
2015-12-04 15:00:00,23.65,23.66,23.6,23.66,71554.0,19.7922,19.8006,19.7504,19.8006,71554.0
2015-12-04 15:10:00,23.66,23.68,23.65,23.67,112924.0,19.8006,19.8173,19.7922,19.809,112924.0
2015-12-04 15:20:00,23.67,23.68,23.62,23.68,151560.0,19.809,19.8173,19.7671,19.8173,151560.0
2015-12-04 15:30:00,23.68,23.68,23.65,23.68,139194.0,19.8173,19.8173,19.7922,19.8173,139194.0
2015-12-04 15:40:00,23.67,23.72,23.67,23.68,186550.0,19.809,19.8508,19.809,19.8173,186550.0
2015-12-04 15:50:00,23.68,23.72,23.67,23.68,304794.0,19.8173,19.8508,19.809,19.8173,304794.0
2015-12-07 09:30:00,23.62,23.74,23.4,23.6,38798.0,19.7671,19.8675,19.583,19.7504,38798.0
2015-12-07 09:40:00,23.63,23.63,23.5,23.53,43882.0,19.7755,19.7755,19.6667,19.6918,43882.0
2015-12-07 09:50:00,23.52,23.57,23.47,23.55,31820.0,19.6834,19.7253,19.6416,19.7085,31820.0
2015-12-07 10:00:00,23.56,23.58,23.43,23.45,67308.0,19.7169,19.7336,19.6081,19.6248,67308.0
2015-12-07 10:10:00,23.46,23.46,23.39,23.46,52044.0,19.6332,19.6332,19.5746,19.6332,52044.0
2015-12-07 10:20:00,23.45,23.45,23.4,23.41,75112.0,19.6248,19.6248,19.583,19.5914,75112.0
2015-12-07 10:30:00,23.42,23.42,23.35,23.39,47098.0,19.5997,19.5997,19.5412,19.5746,47098.0
2015-12-07 10:40:00,23.38,23.4,23.36,23.4,36442.0,19.5663,19.583,19.5495,19.583,36442.0
2015-12-07 10:50:00,23.39,23.43,23.38,23.41,67388.0,19.5746,19.6081,19.5663,19.5914,67388.0
2015-12-07 11:00:00,23.41,23.45,23.39,23.44,48276.0,19.5914,19.6248,19.5746,19.6165,48276.0
2015-12-07 11:10:00,23.43,23.45,23.36,23.39,124586.0,19.6081,19.6248,19.5495,19.5746,124586.0
2015-12-07 11:20:00,23.39,23.41,23.36,23.38,245858.0,19.5746,19.5914,19.5495,19.5663,245858.0
2015-12-07 11:30:00,23.38,23.43,23.38,23.42,29412.0,19.5663,19.6081,19.5663,19.5997,29412.0
2015-12-07 11:40:00,23.42,23.45,23.42,23.43,28820.0,19.5997,19.6248,19.5997,19.6081,28820.0
2015-12-07 11:50:00,23.43,23.52,23.43,23.5,31958.0,19.6081,19.6834,19.6081,19.6667,31958.0
2015-12-07 12:00:00,23.5,23.51,23.44,23.44,26346.0,19.6667,19.6751,19.6165,19.6165,26346.0
2015-12-07 12:10:00,23.44,23.48,23.42,23.48,25064.0,19.6165,19.65,19.5997,19.65,25064.0
2015-12-07 12:20:00,23.48,23.49,23.47,23.48,47368.0,19.65,19.6583,19.6416,19.65,47368.0
2015-12-07 12:30:00,23.48,23.49,23.45,23.46,66940.0,19.65,19.6583,19.6248,19.6332,66940.0
2015-12-07 12:40:00,23.46,23.46,23.4,23.4,13902.0,19.6332,19.6332,19.583,19.583,13902.0
2015-12-07 12:50:00,23.4,23.41,23.36,23.36,17944.0,19.583,19.5914,19.5495,19.5495,17944.0
2015-12-07 13:00:00,23.37,23.43,23.34,23.42,35248.0,19.5579,19.6081,19.5328,19.5997,35248.0
2015-12-07 13:10:00,23.42,23.43,23.36,23.38,20018.0,19.5997,19.6081,19.5495,19.5663,20018.0
2015-12-07 13:20:00,23.39,23.39,23.36,23.36,29134.0,19.5746,19.5746,19.5495,19.5495,29134.0
2015-12-07 13:30:00,23.36,23.36,23.31,23.31,29508.0,19.5495,19.5495,19.5077,19.5077,29508.0
2015-12-07 13:40:00,23.31,23.33,23.28,23.32,44116.0,19.5077,19.5244,19.4826,19.5161,44116.0
2015-12-07 13:50:00,23.33,23.39,23.33,23.39,25986.0,19.5244,19.5746,19.5244,19.5746,25986.0
2015-12-07 14:00:00,23.39,23.42,23.36,23.4,110462.0,19.5746,19.5997,19.5495,19.583,110462.0
2015-12-07 14:10:00,23.4,23.43,23.38,23.38,90166.0,19.583,19.6081,19.5663,19.5663,90166.0
2015-12-07 14:20:00,23.38,23.39,23.36,23.39,45524.0,19.5663,19.5746,19.5495,19.5746,45524.0
2015-12-07 14:30:00,23.39,23.41,23.34,23.35,39808.0,19.5746,19.5914,19.5328,19.5412,39808.0
2015-12-07 14:40:00,23.35,23.36,23.32,23.34,50050.0,19.5412,19.5495,19.5161,19.5328,50050.0
2015-12-07 14:50:00,23.33,23.35,23.33,23.33,28190.0,19.5244,19.5412,19.5244,19.5244,28190.0
2015-12-07 15:00:00,23.32,23.34,23.3,23.33,51548.0,19.5161,19.5328,19.4993,19.5244,51548.0
2015-12-07 15:10:00,23.32,23.32,23.28,23.3,66924.0,19.5161,19.5161,19.4826,19.4993,66924.0
2015-12-07 15:20:00,23.3,23.31,23.29,23.31,45240.0,19.4993,19.5077,19.4909,19.5077,45240.0
2015-12-07 15:30:00,23.31,23.33,23.28,23.3,86522.0,19.5077,19.5244,19.4826,19.4993,86522.0
2015-12-07 15:40:00,23.29,23.33,23.28,23.32,112782.0,19.4909,19.5244,19.4826,19.5161,112782.0
2015-12-07 15:50:00,23.32,23.35,23.3,23.34,174136.0,19.5161,19.5412,19.4993,19.5328,174136.0
2015-12-08 09:30:00,23.09,23.15,22.99,23.06,71070.0,19.3236,19.3738,19.2399,19.2985,71070.0
2015-12-08 09:40:00,23.06,23.14,23.04,23.13,55164.0,19.2985,19.3654,19.2817,19.357,55164.0
2015-12-08 09:50:00,23.14,23.17,23.11,23.11,39822.0,19.3654,19.3905,19.3403,19.3403,39822.0
2015-12-08 10:00:00,23.12,23.14,23.06,23.07,63840.0,19.3487,19.3654,19.2985,19.3068,63840.0
2015-12-08 10:10:00,23.07,23.08,22.98,23.0,64822.0,19.3068,19.3152,19.2315,19.2482,64822.0
2015-12-08 10:20:00,22.99,23.0,22.9,22.91,53646.0,19.2399,19.2482,19.1646,19.1729,53646.0
2015-12-08 10:30:00,22.9,23.03,22.88,23.0,85568.0,19.1646,19.2734,19.1478,19.2482,85568.0
2015-12-08 10:40:00,23.0,23.04,23.0,23.02,37608.0,19.2482,19.2817,19.2482,19.265,37608.0
2015-12-08 10:50:00,23.01,23.04,23.0,23.04,44186.0,19.2566,19.2817,19.2482,19.2817,44186.0
2015-12-08 11:00:00,23.04,23.16,23.04,23.13,54430.0,19.2817,19.3822,19.2817,19.357,54430.0
2015-12-08 11:10:00,23.13,23.15,23.09,23.13,30966.0,19.357,19.3738,19.3236,19.357,30966.0
2015-12-08 11:20:00,23.14,23.18,23.08,23.08,41102.0,19.3654,19.3989,19.3152,19.3152,41102.0
2015-12-08 11:30:00,23.07,23.08,23.01,23.01,41990.0,19.3068,19.3152,19.2566,19.2566,41990.0
2015-12-08 11:40:00,23.02,23.06,23.01,23.05,35874.0,19.265,19.2985,19.2566,19.2901,35874.0
2015-12-08 11:50:00,23.04,23.08,23.0,23.06,35268.0,19.2817,19.3152,19.2482,19.2985,35268.0
2015-12-08 12:00:00,23.06,23.06,22.97,23.01,45896.0,19.2985,19.2985,19.2231,19.2566,45896.0
2015-12-08 12:10:00,23.0,23.0,22.93,22.94,32570.0,19.2482,19.2482,19.1897,19.198,32570.0
2015-12-08 12:20:00,22.94,22.99,22.93,22.98,35698.0,19.198,19.2399,19.1897,19.2315,35698.0
2015-12-08 12:30:00,22.99,22.99,22.93,22.97,26192.0,19.2399,19.2399,19.1897,19.2231,26192.0
2015-12-08 12:40:00,22.97,22.98,22.94,22.95,45894.0,19.2231,19.2315,19.198,19.2064,45894.0
2015-12-08 12:50:00,22.96,23.02,22.95,23.0,30768.0,19.2148,19.265,19.2064,19.2482,30768.0
2015-12-08 13:00:00,23.0,23.02,22.98,23.0,26952.0,19.2482,19.265,19.2315,19.2482,26952.0
2015-12-08 13:10:00,23.0,23.02,22.95,22.95,28564.0,19.2482,19.265,19.2064,19.2064,28564.0
2015-12-08 13:20:00,22.95,22.96,22.92,22.95,41358.0,19.2064,19.2148,19.1813,19.2064,41358.0
2015-12-08 13:30:00,22.96,22.99,22.95,22.98,35288.0,19.2148,19.2399,19.2064,19.2315,35288.0
2015-12-08 13:40:00,22.98,22.98,22.95,22.95,31676.0,19.2315,19.2315,19.2064,19.2064,31676.0
2015-12-08 13:50:00,22.96,23.01,22.95,22.99,36224.0,19.2148,19.2566,19.2064,19.2399,36224.0
2015-12-08 14:00:00,22.99,23.03,22.98,23.03,40886.0,19.2399,19.2734,19.2315,19.2734,40886.0
2015-12-08 14:10:00,23.04,23.06,23.02,23.03,54780.0,19.2817,19.2985,19.265,19.2734,54780.0
2015-12-08 14:20:00,23.03,23.04,23.0,23.01,37952.0,19.2734,19.2817,19.2482,19.2566,37952.0
2015-12-08 14:30:00,23.01,23.06,23.0,23.04,45442.0,19.2566,19.2985,19.2482,19.2817,45442.0
2015-12-08 14:40:00,23.04,23.11,23.02,23.11,102746.0,19.2817,19.3403,19.265,19.3403,102746.0
2015-12-08 14:50:00,23.11,23.15,23.09,23.1,98886.0,19.3403,19.3738,19.3236,19.3319,98886.0
2015-12-08 15:00:00,23.09,23.11,23.08,23.1,62204.0,19.3236,19.3403,19.3152,19.3319,62204.0
2015-12-08 15:10:00,23.1,23.11,23.03,23.06,88312.0,19.3319,19.3403,19.2734,19.2985,88312.0
2015-12-08 15:20:00,23.06,23.1,23.03,23.05,66026.0,19.2985,19.3319,19.2734,19.2901,66026.0
2015-12-08 15:30:00,23.06,23.14,23.02,23.12,144604.0,19.2985,19.3654,19.265,19.3487,144604.0
2015-12-08 15:40:00,23.11,23.15,23.08,23.14,135532.0,19.3403,19.3738,19.3152,19.3654,135532.0
2015-12-08 15:50:00,23.14,23.16,23.11,23.11,225198.0,19.3654,19.3822,19.3403,19.3403,225198.0
2015-12-09 09:30:00,23.0,23.11,22.96,23.05,46044.0,19.2482,19.3403,19.2148,19.2901,46044.0
2015-12-09 09:40:00,23.06,23.1,23.04,23.08,20638.0,19.2985,19.3319,19.2817,19.3152,20638.0
2015-12-09 09:50:00,23.1,23.1,23.0,23.06,18518.0,19.3319,19.3319,19.2482,19.2985,18518.0
2015-12-09 10:00:00,23.05,23.07,23.0,23.06,19868.0,19.2901,19.3068,19.2482,19.2985,19868.0
2015-12-09 10:10:00,23.07,23.12,23.06,23.06,39124.0,19.3068,19.3487,19.2985,19.2985,39124.0
2015-12-09 10:20:00,23.07,23.07,23.03,23.03,15158.0,19.3068,19.3068,19.2734,19.2734,15158.0
2015-12-09 10:30:00,23.04,23.13,23.04,23.11,20180.0,19.2817,19.357,19.2817,19.3403,20180.0
2015-12-09 10:40:00,23.11,23.14,23.09,23.11,62646.0,19.3403,19.3654,19.3236,19.3403,62646.0
2015-12-09 10:50:00,23.11,23.14,23.1,23.14,44626.0,19.3403,19.3654,19.3319,19.3654,44626.0
2015-12-09 11:00:00,23.14,23.14,23.1,23.1,70032.0,19.3654,19.3654,19.3319,19.3319,70032.0
2015-12-09 11:10:00,23.1,23.1,23.02,23.02,19266.0,19.3319,19.3319,19.265,19.265,19266.0
2015-12-09 11:20:00,23.02,23.04,23.0,23.01,14416.0,19.265,19.2817,19.2482,19.2566,14416.0
2015-12-09 11:30:00,23.02,23.04,23.0,23.0,26178.0,19.265,19.2817,19.2482,19.2482,26178.0
2015-12-09 11:40:00,23.0,23.0,22.89,22.9,33202.0,19.2482,19.2482,19.1562,19.1646,33202.0
2015-12-09 11:50:00,22.91,22.96,22.91,22.95,21492.0,19.1729,19.2148,19.1729,19.2064,21492.0
2015-12-09 12:00:00,22.93,22.96,22.91,22.94,19706.0,19.1897,19.2148,19.1729,19.198,19706.0
2015-12-09 12:10:00,22.93,22.95,22.86,22.88,29268.0,19.1897,19.2064,19.1311,19.1478,29268.0
2015-12-09 12:20:00,22.87,22.87,22.79,22.79,53114.0,19.1395,19.1395,19.0725,19.0725,53114.0
2015-12-09 12:30:00,22.8,22.81,22.74,22.75,16270.0,19.0809,19.0892,19.0307,19.039,16270.0
2015-12-09 12:40:00,22.76,22.76,22.69,22.7,140360.0,19.0474,19.0474,18.9888,18.9972,140360.0
2015-12-09 12:50:00,22.7,22.72,22.67,22.68,48606.0,18.9972,19.0139,18.9721,18.9804,48606.0
2015-12-09 13:00:00,22.68,22.75,22.66,22.71,24364.0,18.9804,19.039,18.9637,19.0056,24364.0
2015-12-09 13:10:00,22.7,22.75,22.69,22.71,24632.0,18.9972,19.039,18.9888,19.0056,24632.0
2015-12-09 13:20:00,22.72,22.73,22.68,22.72,20760.0,19.0139,19.0223,18.9804,19.0139,20760.0
2015-12-09 13:30:00,22.72,22.73,22.69,22.72,13158.0,19.0139,19.0223,18.9888,19.0139,13158.0
2015-12-09 13:40:00,22.73,22.74,22.68,22.72,16580.0,19.0223,19.0307,18.9804,19.0139,16580.0
2015-12-09 13:50:00,22.73,22.76,22.72,22.72,21184.0,19.0223,19.0474,19.0139,19.0139,21184.0
2015-12-09 14:00:00,22.72,22.75,22.7,22.75,41856.0,19.0139,19.039,18.9972,19.039,41856.0
2015-12-09 14:10:00,22.75,22.77,22.73,22.73,17292.0,19.039,19.0558,19.0223,19.0223,17292.0
2015-12-09 14:20:00,22.73,22.73,22.68,22.68,20144.0,19.0223,19.0223,18.9804,18.9804,20144.0
2015-12-09 14:30:00,22.68,22.71,22.68,22.7,19024.0,18.9804,19.0056,18.9804,18.9972,19024.0
2015-12-09 14:40:00,22.7,22.7,22.67,22.7,64146.0,18.9972,18.9972,18.9721,18.9972,64146.0
2015-12-09 14:50:00,22.7,22.72,22.67,22.7,93720.0,18.9972,19.0139,18.9721,18.9972,93720.0
2015-12-09 15:00:00,22.7,22.77,22.68,22.76,34216.0,18.9972,19.0558,18.9804,19.0474,34216.0
2015-12-09 15:10:00,22.75,22.77,22.73,22.73,23304.0,19.039,19.0558,19.0223,19.0223,23304.0
2015-12-09 15:20:00,22.74,22.79,22.73,22.74,943812.0,19.0307,19.0725,19.0223,19.0307,943812.0
2015-12-09 15:30:00,22.74,22.83,22.74,22.8,100138.0,19.0307,19.106,19.0307,19.0809,100138.0
2015-12-09 15:40:00,22.8,22.8,22.74,22.74,104408.0,19.0809,19.0809,19.0307,19.0307,104408.0
2015-12-09 15:50:00,22.74,22.77,22.71,22.75,192904.0,19.0307,19.0558,19.0056,19.039,192904.0
2015-12-10 09:30:00,22.74,22.82,22.5,22.68,78430.0,19.0307,19.0976,18.8298,18.9804,78430.0
2015-12-10 09:40:00,22.7,22.78,22.66,22.68,79576.0,18.9972,19.0641,18.9637,18.9804,79576.0
2015-12-10 09:50:00,22.68,22.7,22.61,22.65,65308.0,18.9804,18.9972,18.9219,18.9553,65308.0
2015-12-10 10:00:00,22.64,22.7,22.61,22.63,57460.0,18.947,18.9972,18.9219,18.9386,57460.0
2015-12-10 10:10:00,22.64,22.68,22.61,22.67,39290.0,18.947,18.9804,18.9219,18.9721,39290.0
2015-12-10 10:20:00,22.68,22.73,22.67,22.71,46270.0,18.9804,19.0223,18.9721,19.0056,46270.0
2015-12-10 10:30:00,22.72,22.77,22.71,22.77,42944.0,19.0139,19.0558,19.0056,19.0558,42944.0
2015-12-10 10:40:00,22.77,22.8,22.75,22.77,38396.0,19.0558,19.0809,19.039,19.0558,38396.0
2015-12-10 10:50:00,22.77,22.78,22.68,22.68,46984.0,19.0558,19.0641,18.9804,18.9804,46984.0
2015-12-10 11:00:00,22.68,22.73,22.63,22.63,62494.0,18.9804,19.0223,18.9386,18.9386,62494.0
2015-12-10 11:10:00,22.64,22.67,22.62,22.66,67168.0,18.947,18.9721,18.9302,18.9637,67168.0
2015-12-10 11:20:00,22.66,22.68,22.61,22.61,99042.0,18.9637,18.9804,18.9219,18.9219,99042.0
2015-12-10 11:30:00,22.61,22.61,22.58,22.61,71282.0,18.9219,18.9219,18.8968,18.9219,71282.0
2015-12-10 11:40:00,22.61,22.68,22.61,22.68,39526.0,18.9219,18.9804,18.9219,18.9804,39526.0
2015-12-10 11:50:00,22.68,22.7,22.65,22.68,31532.0,18.9804,18.9972,18.9553,18.9804,31532.0
2015-12-10 12:00:00,22.68,22.74,22.68,22.68,37700.0,18.9804,19.0307,18.9804,18.9804,37700.0
2015-12-10 12:10:00,22.68,22.68,22.61,22.61,33464.0,18.9804,18.9804,18.9219,18.9219,33464.0
2015-12-10 12:20:00,22.62,22.68,22.61,22.67,32638.0,18.9302,18.9804,18.9219,18.9721,32638.0
2015-12-10 12:30:00,22.67,22.67,22.62,22.63,41138.0,18.9721,18.9721,18.9302,18.9386,41138.0
2015-12-10 12:40:00,22.63,22.66,22.61,22.65,25886.0,18.9386,18.9637,18.9219,18.9553,25886.0
2015-12-10 12:50:00,22.66,22.7,22.66,22.69,66016.0,18.9637,18.9972,18.9637,18.9888,66016.0
2015-12-10 13:00:00,22.7,22.7,22.63,22.67,50704.0,18.9972,18.9972,18.9386,18.9721,50704.0
2015-12-10 13:10:00,22.68,22.69,22.65,22.68,34242.0,18.9804,18.9888,18.9553,18.9804,34242.0
2015-12-10 13:20:00,22.68,22.72,22.68,22.68,37526.0,18.9804,19.0139,18.9804,18.9804,37526.0
2015-12-10 13:30:00,22.68,22.71,22.67,22.7,30068.0,18.9804,19.0056,18.9721,18.9972,30068.0
2015-12-10 13:40:00,22.7,22.7,22.68,22.68,33968.0,18.9972,18.9972,18.9804,18.9804,33968.0
2015-12-10 13:50:00,22.68,22.68,22.65,22.66,27854.0,18.9804,18.9804,18.9553,18.9637,27854.0
2015-12-10 14:00:00,22.66,22.7,22.66,22.68,33962.0,18.9637,18.9972,18.9637,18.9804,33962.0
2015-12-10 14:10:00,22.69,22.75,22.68,22.73,76504.0,18.9888,19.039,18.9804,19.0223,76504.0
2015-12-10 14:20:00,22.74,22.83,22.73,22.83,80976.0,19.0307,19.106,19.0223,19.106,80976.0
2015-12-10 14:30:00,22.83,22.84,22.75,22.77,112534.0,19.106,19.1143,19.039,19.0558,112534.0
2015-12-10 14:40:00,22.77,22.79,22.75,22.75,92644.0,19.0558,19.0725,19.039,19.039,92644.0
2015-12-10 14:50:00,22.75,22.75,22.69,22.7,69652.0,19.039,19.039,18.9888,18.9972,69652.0
2015-12-10 15:00:00,22.7,22.7,22.66,22.68,74286.0,18.9972,18.9972,18.9637,18.9804,74286.0
2015-12-10 15:10:00,22.68,22.74,22.68,22.68,89176.0,18.9804,19.0307,18.9804,18.9804,89176.0
2015-12-10 15:20:00,22.68,22.71,22.65,22.7,71780.0,18.9804,19.0056,18.9553,18.9972,71780.0
2015-12-10 15:30:00,22.7,22.71,22.66,22.69,57362.0,18.9972,19.0056,18.9637,18.9888,57362.0
2015-12-10 15:40:00,22.69,22.73,22.68,22.68,119504.0,18.9888,19.0223,18.9804,18.9804,119504.0
2015-12-10 15:50:00,22.68,22.7,22.64,22.68,184834.0,18.9804,18.9972,18.947,18.9804,184834.0
2015-12-11 09:30:00,22.44,22.71,22.33,22.38,236798.0,18.7796,19.0056,18.6875,18.7294,236798.0
2015-12-11 09:40:00,22.38,22.43,22.36,22.36,75146.0,18.7294,18.7712,18.7126,18.7126,75146.0
2015-12-11 09:50:00,22.36,22.49,22.34,22.46,58322.0,18.7126,18.8214,18.6959,18.7963,58322.0
2015-12-11 10:00:00,22.46,22.58,22.45,22.52,77406.0,18.7963,18.8968,18.788,18.8465,77406.0
2015-12-11 10:10:00,22.52,22.58,22.52,22.57,67932.0,18.8465,18.8968,18.8465,18.8884,67932.0
2015-12-11 10:20:00,22.57,22.6,22.55,22.6,47340.0,18.8884,18.9135,18.8717,18.9135,47340.0
2015-12-11 10:30:00,22.6,22.63,22.57,22.6,64436.0,18.9135,18.9386,18.8884,18.9135,64436.0
2015-12-11 10:40:00,22.61,22.63,22.55,22.58,160604.0,18.9219,18.9386,18.8717,18.8968,160604.0
2015-12-11 10:50:00,22.58,22.58,22.5,22.53,90976.0,18.8968,18.8968,18.8298,18.8549,90976.0
2015-12-11 11:00:00,22.53,22.61,22.5,22.59,175650.0,18.8549,18.9219,18.8298,18.9051,175650.0
2015-12-11 11:10:00,22.58,22.58,22.54,22.57,51986.0,18.8968,18.8968,18.8633,18.8884,51986.0
2015-12-11 11:20:00,22.57,22.61,22.56,22.59,99548.0,18.8884,18.9219,18.88,18.9051,99548.0
2015-12-11 11:30:00,22.59,22.59,22.54,22.58,38310.0,18.9051,18.9051,18.8633,18.8968,38310.0
2015-12-11 11:40:00,22.58,22.64,22.58,22.61,42258.0,18.8968,18.947,18.8968,18.9219,42258.0
2015-12-11 11:50:00,22.61,22.66,22.59,22.59,76482.0,18.9219,18.9637,18.9051,18.9051,76482.0
2015-12-11 12:00:00,22.59,22.59,22.54,22.54,82880.0,18.9051,18.9051,18.8633,18.8633,82880.0
2015-12-11 12:10:00,22.54,22.55,22.49,22.49,73264.0,18.8633,18.8717,18.8214,18.8214,73264.0
2015-12-11 12:20:00,22.5,22.5,22.46,22.49,36802.0,18.8298,18.8298,18.7963,18.8214,36802.0
2015-12-11 12:30:00,22.49,22.54,22.46,22.51,63194.0,18.8214,18.8633,18.7963,18.8382,63194.0
2015-12-11 12:40:00,22.5,22.52,22.46,22.49,42322.0,18.8298,18.8465,18.7963,18.8214,42322.0
2015-12-11 12:50:00,22.48,22.52,22.46,22.5,38698.0,18.8131,18.8465,18.7963,18.8298,38698.0
2015-12-11 13:00:00,22.5,22.54,22.5,22.51,47928.0,18.8298,18.8633,18.8298,18.8382,47928.0
2015-12-11 13:10:00,22.51,22.54,22.5,22.53,62948.0,18.8382,18.8633,18.8298,18.8549,62948.0
2015-12-11 13:20:00,22.53,22.53,22.47,22.48,49994.0,18.8549,18.8549,18.8047,18.8131,49994.0
2015-12-11 13:30:00,22.48,22.5,22.46,22.49,17646.0,18.8131,18.8298,18.7963,18.8214,17646.0
2015-12-11 13:40:00,22.49,22.54,22.48,22.5,42430.0,18.8214,18.8633,18.8131,18.8298,42430.0
2015-12-11 13:50:00,22.5,22.52,22.49,22.49,36802.0,18.8298,18.8465,18.8214,18.8214,36802.0
2015-12-11 14:00:00,22.48,22.53,22.48,22.52,82840.0,18.8131,18.8549,18.8131,18.8465,82840.0
2015-12-11 14:10:00,22.53,22.54,22.48,22.49,129204.0,18.8549,18.8633,18.8131,18.8214,129204.0
2015-12-11 14:20:00,22.49,22.5,22.47,22.5,64418.0,18.8214,18.8298,18.8047,18.8298,64418.0
2015-12-11 14:30:00,22.5,22.5,22.47,22.48,74942.0,18.8298,18.8298,18.8047,18.8131,74942.0
2015-12-11 14:40:00,22.49,22.5,22.46,22.46,41088.0,18.8214,18.8298,18.7963,18.7963,41088.0
2015-12-11 14:50:00,22.47,22.49,22.43,22.43,69620.0,18.8047,18.8214,18.7712,18.7712,69620.0
2015-12-11 15:00:00,22.43,22.48,22.41,22.42,51966.0,18.7712,18.8131,18.7545,18.7629,51966.0
2015-12-11 15:10:00,22.42,22.43,22.38,22.38,101802.0,18.7629,18.7712,18.7294,18.7294,101802.0
2015-12-11 15:20:00,22.38,22.4,22.35,22.36,76112.0,18.7294,18.7461,18.7043,18.7126,76112.0
2015-12-11 15:30:00,22.36,22.37,22.33,22.33,127140.0,18.7126,18.721,18.6875,18.6875,127140.0
2015-12-11 15:40:00,22.33,22.34,22.29,22.33,133390.0,18.6875,18.6959,18.6541,18.6875,133390.0
2015-12-11 15:50:00,22.34,22.35,22.29,22.32,341898.0,18.6959,18.7043,18.6541,18.6792,341898.0
2015-12-14 09:30:00,22.41,22.49,22.32,22.36,69370.0,18.7545,18.8214,18.6792,18.7126,69370.0
2015-12-14 09:40:00,22.35,22.4,22.27,22.33,55490.0,18.7043,18.7461,18.6373,18.6875,55490.0
2015-12-14 09:50:00,22.32,22.36,22.29,22.33,75842.0,18.6792,18.7126,18.6541,18.6875,75842.0
2015-12-14 10:00:00,22.32,22.39,22.28,22.37,61242.0,18.6792,18.7378,18.6457,18.721,61242.0
2015-12-14 10:10:00,22.37,22.45,22.24,22.31,64852.0,18.721,18.788,18.6122,18.6708,64852.0
2015-12-14 10:20:00,22.29,22.29,22.18,22.18,43860.0,18.6541,18.6541,18.562,18.562,43860.0
2015-12-14 10:30:00,22.18,22.24,22.15,22.24,41812.0,18.562,18.6122,18.5369,18.6122,41812.0
2015-12-14 10:40:00,22.23,22.26,22.2,22.21,37042.0,18.6039,18.629,18.5787,18.5871,37042.0
2015-12-14 10:50:00,22.2,22.22,22.16,22.21,85244.0,18.5787,18.5955,18.5453,18.5871,85244.0
2015-12-14 11:00:00,22.21,22.21,22.14,22.14,43210.0,18.5871,18.5871,18.5285,18.5285,43210.0
2015-12-14 11:10:00,22.15,22.15,22.08,22.11,44164.0,18.5369,18.5369,18.4783,18.5034,44164.0
2015-12-14 11:20:00,22.11,22.16,22.11,22.15,31968.0,18.5034,18.5453,18.5034,18.5369,31968.0
2015-12-14 11:30:00,22.15,22.15,22.09,22.11,38082.0,18.5369,18.5369,18.4867,18.5034,38082.0
2015-12-14 11:40:00,22.12,22.14,22.1,22.1,21334.0,18.5118,18.5285,18.4951,18.4951,21334.0
2015-12-14 11:50:00,22.1,22.19,22.09,22.19,23572.0,18.4951,18.5704,18.4867,18.5704,23572.0
2015-12-14 12:00:00,22.18,22.21,22.14,22.21,27582.0,18.562,18.5871,18.5285,18.5871,27582.0
2015-12-14 12:10:00,22.22,22.25,22.19,22.22,22370.0,18.5955,18.6206,18.5704,18.5955,22370.0
2015-12-14 12:20:00,22.23,22.28,22.18,22.28,26094.0,18.6039,18.6457,18.562,18.6457,26094.0
2015-12-14 12:30:00,22.29,22.29,22.24,22.27,25734.0,18.6541,18.6541,18.6122,18.6373,25734.0
2015-12-14 12:40:00,22.27,22.27,22.19,22.19,23768.0,18.6373,18.6373,18.5704,18.5704,23768.0
2015-12-14 12:50:00,22.19,22.3,22.19,22.3,36942.0,18.5704,18.6624,18.5704,18.6624,36942.0
2015-12-14 13:00:00,22.29,22.32,22.25,22.27,36416.0,18.6541,18.6792,18.6206,18.6373,36416.0
2015-12-14 13:10:00,22.27,22.28,22.23,22.23,30952.0,18.6373,18.6457,18.6039,18.6039,30952.0
2015-12-14 13:20:00,22.22,22.24,22.18,22.22,27050.0,18.5955,18.6122,18.562,18.5955,27050.0
2015-12-14 13:30:00,22.22,22.25,22.2,22.22,45876.0,18.5955,18.6206,18.5787,18.5955,45876.0
2015-12-14 13:40:00,22.22,22.24,22.2,22.23,42144.0,18.5955,18.6122,18.5787,18.6039,42144.0
2015-12-14 13:50:00,22.24,22.27,22.2,22.25,41720.0,18.6122,18.6373,18.5787,18.6206,41720.0
2015-12-14 14:00:00,22.26,22.27,22.21,22.24,56044.0,18.629,18.6373,18.5871,18.6122,56044.0
2015-12-14 14:10:00,22.24,22.3,22.23,22.28,47342.0,18.6122,18.6624,18.6039,18.6457,47342.0
2015-12-14 14:20:00,22.28,22.29,22.23,22.25,43662.0,18.6457,18.6541,18.6039,18.6206,43662.0
2015-12-14 14:30:00,22.24,22.25,22.22,22.24,35496.0,18.6122,18.6206,18.5955,18.6122,35496.0
2015-12-14 14:40:00,22.24,22.26,22.22,22.25,112246.0,18.6122,18.629,18.5955,18.6206,112246.0
2015-12-14 14:50:00,22.25,22.33,22.25,22.32,81714.0,18.6206,18.6875,18.6206,18.6792,81714.0
2015-12-14 15:00:00,22.32,22.32,22.23,22.25,63664.0,18.6792,18.6792,18.6039,18.6206,63664.0
2015-12-14 15:10:00,22.25,22.28,22.24,22.25,85186.0,18.6206,18.6457,18.6122,18.6206,85186.0
2015-12-14 15:20:00,22.26,22.32,22.25,22.29,67518.0,18.629,18.6792,18.6206,18.6541,67518.0
2015-12-14 15:30:00,22.29,22.32,22.25,22.27,101656.0,18.6541,18.6792,18.6206,18.6373,101656.0
2015-12-14 15:40:00,22.27,22.3,22.21,22.28,128444.0,18.6373,18.6624,18.5871,18.6457,128444.0
2015-12-14 15:50:00,22.28,22.32,22.25,22.31,310212.0,18.6457,18.6792,18.6206,18.6708,310212.0
2015-12-15 09:30:00,22.45,22.6,22.45,22.58,93966.0,18.788,18.9135,18.788,18.8968,93966.0
2015-12-15 09:40:00,22.59,22.61,22.53,22.61,163158.0,18.9051,18.9219,18.8549,18.9219,163158.0
2015-12-15 09:50:00,22.6,22.65,22.58,22.58,30080.0,18.9135,18.9553,18.8968,18.8968,30080.0
2015-12-15 10:00:00,22.58,22.73,22.58,22.73,92176.0,18.8968,19.0223,18.8968,19.0223,92176.0
2015-12-15 10:10:00,22.72,22.75,22.71,22.72,96082.0,19.0139,19.039,19.0056,19.0139,96082.0
2015-12-15 10:20:00,22.73,22.75,22.7,22.75,85528.0,19.0223,19.039,18.9972,19.039,85528.0
2015-12-15 10:30:00,22.75,22.76,22.71,22.72,77248.0,19.039,19.0474,19.0056,19.0139,77248.0
2015-12-15 10:40:00,22.72,22.72,22.67,22.68,43730.0,19.0139,19.0139,18.9721,18.9804,43730.0
2015-12-15 10:50:00,22.67,22.7,22.65,22.68,82490.0,18.9721,18.9972,18.9553,18.9804,82490.0
2015-12-15 11:00:00,22.68,22.69,22.65,22.67,54290.0,18.9804,18.9888,18.9553,18.9721,54290.0
2015-12-15 11:10:00,22.68,22.7,22.65,22.7,77688.0,18.9804,18.9972,18.9553,18.9972,77688.0
2015-12-15 11:20:00,22.7,22.71,22.68,22.7,36796.0,18.9972,19.0056,18.9804,18.9972,36796.0
2015-12-15 11:30:00,22.7,22.72,22.68,22.68,72248.0,18.9972,19.0139,18.9804,18.9804,72248.0
2015-12-15 11:40:00,22.68,22.68,22.61,22.61,73400.0,18.9804,18.9804,18.9219,18.9219,73400.0
2015-12-15 11:50:00,22.62,22.65,22.61,22.64,48128.0,18.9302,18.9553,18.9219,18.947,48128.0
2015-12-15 12:00:00,22.64,22.68,22.61,22.66,32816.0,18.947,18.9804,18.9219,18.9637,32816.0
2015-12-15 12:10:00,22.66,22.67,22.64,22.65,20962.0,18.9637,18.9721,18.947,18.9553,20962.0
2015-12-15 12:20:00,22.65,22.69,22.65,22.68,24644.0,18.9553,18.9888,18.9553,18.9804,24644.0
2015-12-15 12:30:00,22.68,22.74,22.68,22.73,25678.0,18.9804,19.0307,18.9804,19.0223,25678.0
2015-12-15 12:40:00,22.73,22.77,22.72,22.74,27048.0,19.0223,19.0558,19.0139,19.0307,27048.0
2015-12-15 12:50:00,22.75,22.78,22.74,22.77,35002.0,19.039,19.0641,19.0307,19.0558,35002.0
2015-12-15 13:00:00,22.77,22.78,22.74,22.75,41270.0,19.0558,19.0641,19.0307,19.039,41270.0
2015-12-15 13:10:00,22.75,22.77,22.74,22.75,29604.0,19.039,19.0558,19.0307,19.039,29604.0
2015-12-15 13:20:00,22.75,22.75,22.72,22.73,31830.0,19.039,19.039,19.0139,19.0223,31830.0
2015-12-15 13:30:00,22.73,22.74,22.71,22.73,27428.0,19.0223,19.0307,19.0056,19.0223,27428.0
2015-12-15 13:40:00,22.74,22.75,22.72,22.75,47748.0,19.0307,19.039,19.0139,19.039,47748.0
2015-12-15 13:50:00,22.75,22.75,22.73,22.73,31474.0,19.039,19.039,19.0223,19.0223,31474.0
2015-12-15 14:00:00,22.73,22.75,22.71,22.71,71608.0,19.0223,19.039,19.0056,19.0056,71608.0
2015-12-15 14:10:00,22.71,22.72,22.7,22.72,35616.0,19.0056,19.0139,18.9972,19.0139,35616.0
2015-12-15 14:20:00,22.72,22.72,22.65,22.66,64306.0,19.0139,19.0139,18.9553,18.9637,64306.0
2015-12-15 14:30:00,22.66,22.68,22.65,22.67,38938.0,18.9637,18.9804,18.9553,18.9721,38938.0
2015-12-15 14:40:00,22.67,23.07,22.65,22.74,430190.0,18.9721,19.3068,18.9553,19.0307,430190.0
2015-12-15 14:50:00,22.75,23.0,22.74,22.83,643764.0,19.039,19.2482,19.0307,19.106,643764.0
2015-12-15 15:00:00,22.83,22.91,22.82,22.83,242778.0,19.106,19.1729,19.0976,19.106,242778.0
2015-12-15 15:10:00,22.83,22.96,22.81,22.95,343740.0,19.106,19.2148,19.0892,19.2064,343740.0
2015-12-15 15:20:00,22.95,23.04,22.93,23.0,451464.0,19.2064,19.2817,19.1897,19.2482,451464.0
2015-12-15 15:30:00,22.99,23.1,22.97,23.09,413312.0,19.2399,19.3319,19.2231,19.3236,413312.0
2015-12-15 15:40:00,23.08,23.15,23.07,23.13,642374.0,19.3152,19.3738,19.3068,19.357,642374.0
2015-12-15 15:50:00,23.13,23.13,23.02,23.04,790786.0,19.357,19.357,19.265,19.2817,790786.0
2015-12-16 09:30:00,23.2,23.24,23.04,23.18,73622.0,19.4156,19.4491,19.2817,19.3989,73622.0
2015-12-16 09:40:00,23.18,23.3,23.15,23.22,84518.0,19.3989,19.4993,19.3738,19.4324,84518.0
2015-12-16 09:50:00,23.23,23.27,23.14,23.16,70836.0,19.4407,19.4742,19.3654,19.3822,70836.0
2015-12-16 10:00:00,23.16,23.18,23.1,23.11,73136.0,19.3822,19.3989,19.3319,19.3403,73136.0
2015-12-16 10:10:00,23.11,23.11,23.0,23.05,57928.0,19.3403,19.3403,19.2482,19.2901,57928.0
2015-12-16 10:20:00,23.05,23.06,23.0,23.01,64516.0,19.2901,19.2985,19.2482,19.2566,64516.0
2015-12-16 10:30:00,23.0,23.05,22.98,22.99,71510.0,19.2482,19.2901,19.2315,19.2399,71510.0
2015-12-16 10:40:00,22.98,22.99,22.95,22.98,39974.0,19.2315,19.2399,19.2064,19.2315,39974.0
2015-12-16 10:50:00,22.98,23.0,22.92,22.92,63568.0,19.2315,19.2482,19.1813,19.1813,63568.0
2015-12-16 11:00:00,22.92,22.96,22.92,22.96,49006.0,19.1813,19.2148,19.1813,19.2148,49006.0
2015-12-16 11:10:00,22.96,22.99,22.93,22.95,100440.0,19.2148,19.2399,19.1897,19.2064,100440.0
2015-12-16 11:20:00,22.95,22.97,22.94,22.96,62724.0,19.2064,19.2231,19.198,19.2148,62724.0
2015-12-16 11:30:00,22.96,23.07,22.96,23.07,165034.0,19.2148,19.3068,19.2148,19.3068,165034.0
2015-12-16 11:40:00,23.07,23.18,23.06,23.18,89540.0,19.3068,19.3989,19.2985,19.3989,89540.0
2015-12-16 11:50:00,23.18,23.27,23.18,23.26,127056.0,19.3989,19.4742,19.3989,19.4658,127056.0
2015-12-16 12:00:00,23.26,23.32,23.25,23.31,137234.0,19.4658,19.5161,19.4575,19.5077,137234.0
2015-12-16 12:10:00,23.31,23.39,23.31,23.34,245270.0,19.5077,19.5746,19.5077,19.5328,245270.0
2015-12-16 12:20:00,23.34,23.38,23.32,23.37,74126.0,19.5328,19.5663,19.5161,19.5579,74126.0
2015-12-16 12:30:00,23.37,23.41,23.35,23.36,88116.0,19.5579,19.5914,19.5412,19.5495,88116.0
2015-12-16 12:40:00,23.36,23.36,23.29,23.3,87756.0,19.5495,19.5495,19.4909,19.4993,87756.0
2015-12-16 12:50:00,23.28,23.29,23.23,23.25,42098.0,19.4826,19.4909,19.4407,19.4575,42098.0
2015-12-16 13:00:00,23.24,23.33,23.24,23.28,59878.0,19.4491,19.5244,19.4491,19.4826,59878.0
2015-12-16 13:10:00,23.28,23.31,23.25,23.28,96306.0,19.4826,19.5077,19.4575,19.4826,96306.0
2015-12-16 13:20:00,23.27,23.32,23.24,23.27,93200.0,19.4742,19.5161,19.4491,19.4742,93200.0
2015-12-16 13:30:00,23.27,23.28,23.22,23.25,64378.0,19.4742,19.4826,19.4324,19.4575,64378.0
2015-12-16 13:40:00,23.26,23.3,23.22,23.29,80074.0,19.4658,19.4993,19.4324,19.4909,80074.0
2015-12-16 13:50:00,23.29,23.41,23.25,23.38,98196.0,19.4909,19.5914,19.4575,19.5663,98196.0
2015-12-16 14:00:00,23.36,23.46,23.22,23.39,134010.0,19.5495,19.6332,19.4324,19.5746,134010.0
2015-12-16 14:10:00,23.38,23.43,23.29,23.39,111026.0,19.5663,19.6081,19.4909,19.5746,111026.0
2015-12-16 14:20:00,23.37,23.4,23.28,23.33,103458.0,19.5579,19.583,19.4826,19.5244,103458.0
2015-12-16 14:30:00,23.32,23.38,23.26,23.34,88448.0,19.5161,19.5663,19.4658,19.5328,88448.0
2015-12-16 14:40:00,23.33,23.39,23.31,23.37,115826.0,19.5244,19.5746,19.5077,19.5579,115826.0
2015-12-16 14:50:00,23.37,23.51,23.37,23.48,118276.0,19.5579,19.6751,19.5579,19.65,118276.0
2015-12-16 15:00:00,23.48,23.5,23.4,23.4,139096.0,19.65,19.6667,19.583,19.583,139096.0
2015-12-16 15:10:00,23.4,23.48,23.4,23.48,115242.0,19.583,19.65,19.583,19.65,115242.0
2015-12-16 15:20:00,23.48,23.5,23.42,23.5,118890.0,19.65,19.6667,19.5997,19.6667,118890.0
2015-12-16 15:30:00,23.5,23.6,23.47,23.59,286480.0,19.6667,19.7504,19.6416,19.742,286480.0
2015-12-16 15:40:00,23.6,23.65,23.56,23.61,390070.0,19.7504,19.7922,19.7169,19.7587,390070.0
2015-12-16 15:50:00,23.61,23.63,23.56,23.56,791202.0,19.7587,19.7755,19.7169,19.7169,791202.0
2015-12-17 09:30:00,23.78,23.95,23.53,23.53,258064.0,19.901,20.0433,19.6918,19.6918,258064.0
2015-12-17 09:40:00,23.53,23.66,23.45,23.66,71760.0,19.6918,19.8006,19.6248,19.8006,71760.0
2015-12-17 09:50:00,23.65,23.67,23.54,23.56,95142.0,19.7922,19.809,19.7002,19.7169,95142.0
2015-12-17 10:00:00,23.56,23.59,23.45,23.47,76942.0,19.7169,19.742,19.6248,19.6416,76942.0
2015-12-17 10:10:00,23.47,23.49,23.4,23.4,90506.0,19.6416,19.6583,19.583,19.583,90506.0
2015-12-17 10:20:00,23.41,23.55,23.4,23.55,125270.0,19.5914,19.7085,19.583,19.7085,125270.0
2015-12-17 10:30:00,23.55,23.6,23.54,23.55,77280.0,19.7085,19.7504,19.7002,19.7085,77280.0
2015-12-17 10:40:00,23.54,23.54,23.48,23.51,113384.0,19.7002,19.7002,19.65,19.6751,113384.0
2015-12-17 10:50:00,23.51,23.54,23.49,23.53,228538.0,19.6751,19.7002,19.6583,19.6918,228538.0
2015-12-17 11:00:00,23.53,23.56,23.51,23.55,161558.0,19.6918,19.7169,19.6751,19.7085,161558.0
2015-12-17 11:10:00,23.55,23.59,23.5,23.5,57740.0,19.7085,19.742,19.6667,19.6667,57740.0
2015-12-17 11:20:00,23.5,23.5,23.38,23.4,103372.0,19.6667,19.6667,19.5663,19.583,103372.0
2015-12-17 11:30:00,23.4,23.46,23.36,23.45,34060.0,19.583,19.6332,19.5495,19.6248,34060.0
2015-12-17 11:40:00,23.46,23.46,23.42,23.46,29838.0,19.6332,19.6332,19.5997,19.6332,29838.0
2015-12-17 11:50:00,23.46,23.48,23.45,23.46,49172.0,19.6332,19.65,19.6248,19.6332,49172.0
2015-12-17 12:00:00,23.46,23.46,23.4,23.43,78912.0,19.6332,19.6332,19.583,19.6081,78912.0
2015-12-17 12:10:00,23.43,23.52,23.41,23.52,100944.0,19.6081,19.6834,19.5914,19.6834,100944.0
2015-12-17 12:20:00,23.52,23.53,23.49,23.5,147812.0,19.6834,19.6918,19.6583,19.6667,147812.0
2015-12-17 12:30:00,23.5,23.53,23.5,23.5,127736.0,19.6667,19.6918,19.6667,19.6667,127736.0
2015-12-17 12:40:00,23.5,23.5,23.3,23.3,71220.0,19.6667,19.6667,19.4993,19.4993,71220.0
2015-12-17 12:50:00,23.31,23.36,23.3,23.35,39978.0,19.5077,19.5495,19.4993,19.5412,39978.0
2015-12-17 13:00:00,23.35,23.35,23.32,23.34,79190.0,19.5412,19.5412,19.5161,19.5328,79190.0
2015-12-17 13:10:00,23.34,23.38,23.33,23.34,44700.0,19.5328,19.5663,19.5244,19.5328,44700.0
2015-12-17 13:20:00,23.33,23.37,23.32,23.36,52002.0,19.5244,19.5579,19.5161,19.5495,52002.0
2015-12-17 13:30:00,23.36,23.37,23.32,23.34,27912.0,19.5495,19.5579,19.5161,19.5328,27912.0
2015-12-17 13:40:00,23.34,23.42,23.34,23.41,52970.0,19.5328,19.5997,19.5328,19.5914,52970.0
2015-12-17 13:50:00,23.41,23.42,23.36,23.36,44470.0,19.5914,19.5997,19.5495,19.5495,44470.0
2015-12-17 14:00:00,23.37,23.37,23.32,23.32,34648.0,19.5579,19.5579,19.5161,19.5161,34648.0
2015-12-17 14:10:00,23.32,23.34,23.27,23.33,48010.0,19.5161,19.5328,19.4742,19.5244,48010.0
2015-12-17 14:20:00,23.33,23.33,23.28,23.29,72030.0,19.5244,19.5244,19.4826,19.4909,72030.0
2015-12-17 14:30:00,23.29,23.29,23.25,23.27,51380.0,19.4909,19.4909,19.4575,19.4742,51380.0
2015-12-17 14:40:00,23.26,23.27,23.24,23.25,92240.0,19.4658,19.4742,19.4491,19.4575,92240.0
2015-12-17 14:50:00,23.26,23.31,23.25,23.28,96858.0,19.4658,19.5077,19.4575,19.4826,96858.0
2015-12-17 15:00:00,23.28,23.3,23.25,23.27,77122.0,19.4826,19.4993,19.4575,19.4742,77122.0
2015-12-17 15:10:00,23.27,23.3,23.27,23.28,81780.0,19.4742,19.4993,19.4742,19.4826,81780.0
2015-12-17 15:20:00,23.28,23.34,23.27,23.32,137434.0,19.4826,19.5328,19.4742,19.5161,137434.0
2015-12-17 15:30:00,23.32,23.38,23.31,23.35,139262.0,19.5161,19.5663,19.5077,19.5412,139262.0
2015-12-17 15:40:00,23.35,23.36,23.3,23.31,160278.0,19.5412,19.5495,19.4993,19.5077,160278.0
2015-12-17 15:50:00,23.31,23.31,23.22,23.22,465588.0,19.5077,19.5077,19.4324,19.4324,465588.0
2015-12-18 09:30:00,23.02,23.17,22.9,22.92,351446.0,19.265,19.3905,19.1646,19.1813,351446.0
2015-12-18 09:40:00,22.93,23.06,22.9,23.04,139136.0,19.1897,19.2985,19.1646,19.2817,139136.0
2015-12-18 09:50:00,23.03,23.03,22.86,22.91,66484.0,19.2734,19.2734,19.1311,19.1729,66484.0
2015-12-18 10:00:00,22.91,22.93,22.85,22.85,93002.0,19.1729,19.1897,19.1227,19.1227,93002.0
2015-12-18 10:10:00,22.85,22.91,22.81,22.85,77592.0,19.1227,19.1729,19.0892,19.1227,77592.0
2015-12-18 10:20:00,22.85,22.99,22.85,22.9,143536.0,19.1227,19.2399,19.1227,19.1646,143536.0
2015-12-18 10:30:00,22.9,22.91,22.83,22.85,55066.0,19.1646,19.1729,19.106,19.1227,55066.0
2015-12-18 10:40:00,22.84,22.92,22.84,22.88,86256.0,19.1143,19.1813,19.1143,19.1478,86256.0
2015-12-18 10:50:00,22.89,22.92,22.87,22.92,165138.0,19.1562,19.1813,19.1395,19.1813,165138.0
2015-12-18 11:00:00,22.92,22.99,22.89,22.98,53274.0,19.1813,19.2399,19.1562,19.2315,53274.0
2015-12-18 11:10:00,22.98,23.04,22.98,22.99,67890.0,19.2315,19.2817,19.2315,19.2399,67890.0
2015-12-18 11:20:00,22.99,23.02,22.96,22.98,79994.0,19.2399,19.265,19.2148,19.2315,79994.0
2015-12-18 11:30:00,22.97,22.98,22.95,22.98,50594.0,19.2231,19.2315,19.2064,19.2315,50594.0
2015-12-18 11:40:00,22.98,22.99,22.92,22.95,69060.0,19.2315,19.2399,19.1813,19.2064,69060.0
2015-12-18 11:50:00,22.95,22.97,22.89,22.9,43062.0,19.2064,19.2231,19.1562,19.1646,43062.0
2015-12-18 12:00:00,22.91,22.91,22.86,22.86,49118.0,19.1729,19.1729,19.1311,19.1311,49118.0
2015-12-18 12:10:00,22.86,22.9,22.81,22.82,58048.0,19.1311,19.1646,19.0892,19.0976,58048.0
2015-12-18 12:20:00,22.82,22.85,22.79,22.8,39054.0,19.0976,19.1227,19.0725,19.0809,39054.0
2015-12-18 12:30:00,22.79,22.82,22.77,22.79,53964.0,19.0725,19.0976,19.0558,19.0725,53964.0
2015-12-18 12:40:00,22.79,22.83,22.78,22.83,50920.0,19.0725,19.106,19.0641,19.106,50920.0
2015-12-18 12:50:00,22.83,22.88,22.79,22.88,75662.0,19.106,19.1478,19.0725,19.1478,75662.0
2015-12-18 13:00:00,22.88,22.94,22.87,22.93,54330.0,19.1478,19.198,19.1395,19.1897,54330.0
2015-12-18 13:10:00,22.93,22.96,22.92,22.93,35826.0,19.1897,19.2148,19.1813,19.1897,35826.0
2015-12-18 13:20:00,22.93,22.93,22.9,22.92,60920.0,19.1897,19.1897,19.1646,19.1813,60920.0
2015-12-18 13:30:00,22.92,22.99,22.92,22.96,36076.0,19.1813,19.2399,19.1813,19.2148,36076.0
2015-12-18 13:40:00,22.96,23.06,22.96,23.03,121400.0,19.2148,19.2985,19.2148,19.2734,121400.0
2015-12-18 13:50:00,23.04,23.08,23.02,23.05,134702.0,19.2817,19.3152,19.265,19.2901,134702.0
2015-12-18 14:00:00,23.05,23.11,23.05,23.08,47454.0,19.2901,19.3403,19.2901,19.3152,47454.0
2015-12-18 14:10:00,23.08,23.09,23.0,23.02,61966.0,19.3152,19.3236,19.2482,19.265,61966.0
2015-12-18 14:20:00,23.02,23.09,23.02,23.09,63676.0,19.265,19.3236,19.265,19.3236,63676.0
2015-12-18 14:30:00,23.09,23.11,23.07,23.08,58592.0,19.3236,19.3403,19.3068,19.3152,58592.0
2015-12-18 14:40:00,23.08,23.1,23.05,23.08,163896.0,19.3152,19.3319,19.2901,19.3152,163896.0
2015-12-18 14:50:00,23.08,23.11,23.08,23.1,85412.0,19.3152,19.3403,19.3152,19.3319,85412.0
2015-12-18 15:00:00,23.1,23.14,23.09,23.12,105126.0,19.3319,19.3654,19.3236,19.3487,105126.0
2015-12-18 15:10:00,23.13,23.13,22.97,22.99,139422.0,19.357,19.357,19.2231,19.2399,139422.0
2015-12-18 15:20:00,23.0,23.02,22.93,23.0,108496.0,19.2482,19.265,19.1897,19.2482,108496.0
2015-12-18 15:30:00,23.0,23.05,22.99,23.02,191384.0,19.2482,19.2901,19.2399,19.265,191384.0
2015-12-18 15:40:00,23.02,23.06,23.0,23.0,211800.0,19.265,19.2985,19.2482,19.2482,211800.0
2015-12-18 15:50:00,23.0,23.17,23.0,23.02,1533330.0,19.2482,19.3905,19.2482,19.265,1533330.0
2015-12-21 09:30:00,23.1,23.25,23.1,23.16,197024.0,19.3319,19.4575,19.3319,19.3822,197024.0
2015-12-21 09:40:00,23.14,23.18,23.11,23.18,93604.0,19.3654,19.3989,19.3403,19.3989,93604.0
2015-12-21 09:50:00,23.17,23.23,23.13,23.23,87852.0,19.3905,19.4407,19.357,19.4407,87852.0
2015-12-21 10:00:00,23.23,23.25,23.2,23.24,54584.0,19.4407,19.4575,19.4156,19.4491,54584.0
2015-12-21 10:10:00,23.24,23.3,23.22,23.28,57252.0,19.4491,19.4993,19.4324,19.4826,57252.0
2015-12-21 10:20:00,23.28,23.29,23.23,23.25,134188.0,19.4826,19.4909,19.4407,19.4575,134188.0
2015-12-21 10:30:00,23.25,23.28,23.24,23.27,150978.0,19.4575,19.4826,19.4491,19.4742,150978.0
2015-12-21 10:40:00,23.28,23.28,23.21,23.22,105242.0,19.4826,19.4826,19.424,19.4324,105242.0
2015-12-21 10:50:00,23.22,23.23,23.17,23.21,45548.0,19.4324,19.4407,19.3905,19.424,45548.0
2015-12-21 11:00:00,23.21,23.23,23.2,23.22,91498.0,19.424,19.4407,19.4156,19.4324,91498.0
2015-12-21 11:10:00,23.22,23.23,23.19,23.21,38336.0,19.4324,19.4407,19.4073,19.424,38336.0
2015-12-21 11:20:00,23.2,23.25,23.2,23.24,26118.0,19.4156,19.4575,19.4156,19.4491,26118.0
2015-12-21 11:30:00,23.24,23.24,23.18,23.21,44520.0,19.4491,19.4491,19.3989,19.424,44520.0
2015-12-21 11:40:00,23.21,23.24,23.19,23.22,68574.0,19.424,19.4491,19.4073,19.4324,68574.0
2015-12-21 11:50:00,23.22,23.25,23.18,23.24,62818.0,19.4324,19.4575,19.3989,19.4491,62818.0
2015-12-21 12:00:00,23.23,23.24,23.21,23.22,50254.0,19.4407,19.4491,19.424,19.4324,50254.0
2015-12-21 12:10:00,23.22,23.24,23.2,23.21,42618.0,19.4324,19.4491,19.4156,19.424,42618.0
2015-12-21 12:20:00,23.21,23.27,23.21,23.24,35428.0,19.424,19.4742,19.424,19.4491,35428.0
2015-12-21 12:30:00,23.24,23.29,23.24,23.26,35350.0,19.4491,19.4909,19.4491,19.4658,35350.0
2015-12-21 12:40:00,23.27,23.31,23.26,23.3,59900.0,19.4742,19.5077,19.4658,19.4993,59900.0
2015-12-21 12:50:00,23.31,23.35,23.3,23.35,55036.0,19.5077,19.5412,19.4993,19.5412,55036.0
2015-12-21 13:00:00,23.34,23.39,23.34,23.36,61646.0,19.5328,19.5746,19.5328,19.5495,61646.0
2015-12-21 13:10:00,23.36,23.36,23.34,23.34,41538.0,19.5495,19.5495,19.5328,19.5328,41538.0
2015-12-21 13:20:00,23.34,23.38,23.34,23.35,39632.0,19.5328,19.5663,19.5328,19.5412,39632.0
2015-12-21 13:30:00,23.35,23.36,23.33,23.35,106004.0,19.5412,19.5495,19.5244,19.5412,106004.0
2015-12-21 13:40:00,23.34,23.35,23.31,23.33,220706.0,19.5328,19.5412,19.5077,19.5244,220706.0
2015-12-21 13:50:00,23.34,23.34,23.32,23.33,34476.0,19.5328,19.5328,19.5161,19.5244,34476.0
2015-12-21 14:00:00,23.33,23.35,23.32,23.33,58832.0,19.5244,19.5412,19.5161,19.5244,58832.0
2015-12-21 14:10:00,23.33,23.33,23.27,23.29,54550.0,19.5244,19.5244,19.4742,19.4909,54550.0
2015-12-21 14:20:00,23.29,23.29,23.25,23.25,29986.0,19.4909,19.4909,19.4575,19.4575,29986.0
2015-12-21 14:30:00,23.25,23.25,23.21,23.23,65692.0,19.4575,19.4575,19.424,19.4407,65692.0
2015-12-21 14:40:00,23.22,23.23,23.18,23.22,63434.0,19.4324,19.4407,19.3989,19.4324,63434.0
2015-12-21 14:50:00,23.22,23.25,23.2,23.23,70592.0,19.4324,19.4575,19.4156,19.4407,70592.0
2015-12-21 15:00:00,23.23,23.24,23.18,23.2,69126.0,19.4407,19.4491,19.3989,19.4156,69126.0
2015-12-21 15:10:00,23.19,23.24,23.17,23.23,102570.0,19.4073,19.4491,19.3905,19.4407,102570.0
2015-12-21 15:20:00,23.23,23.28,23.23,23.28,91478.0,19.4407,19.4826,19.4407,19.4826,91478.0
2015-12-21 15:30:00,23.27,23.29,23.25,23.27,86080.0,19.4742,19.4909,19.4575,19.4742,86080.0
2015-12-21 15:40:00,23.26,23.35,23.25,23.34,136646.0,19.4658,19.5412,19.4575,19.5328,136646.0
2015-12-21 15:50:00,23.35,23.44,23.34,23.43,286232.0,19.5412,19.6165,19.5328,19.6081,286232.0
2015-12-22 09:30:00,23.54,23.61,23.5,23.5,79088.0,19.7002,19.7587,19.6667,19.6667,79088.0
2015-12-22 09:40:00,23.5,23.61,23.44,23.44,42068.0,19.6667,19.7587,19.6165,19.6165,42068.0
2015-12-22 09:50:00,23.43,23.53,23.41,23.46,103218.0,19.6081,19.6918,19.5914,19.6332,103218.0
2015-12-22 10:00:00,23.46,23.47,23.38,23.42,37402.0,19.6332,19.6416,19.5663,19.5997,37402.0
2015-12-22 10:10:00,23.43,23.52,23.43,23.5,48994.0,19.6081,19.6834,19.6081,19.6667,48994.0
2015-12-22 10:20:00,23.52,23.6,23.52,23.58,62440.0,19.6834,19.7504,19.6834,19.7336,62440.0
2015-12-22 10:30:00,23.58,23.62,23.53,23.54,55336.0,19.7336,19.7671,19.6918,19.7002,55336.0
2015-12-22 10:40:00,23.54,23.56,23.49,23.5,32740.0,19.7002,19.7169,19.6583,19.6667,32740.0
2015-12-22 10:50:00,23.5,23.5,23.4,23.41,40532.0,19.6667,19.6667,19.583,19.5914,40532.0
2015-12-22 11:00:00,23.42,23.5,23.41,23.5,47114.0,19.5997,19.6667,19.5914,19.6667,47114.0
2015-12-22 11:10:00,23.51,23.51,23.47,23.48,32476.0,19.6751,19.6751,19.6416,19.65,32476.0
2015-12-22 11:20:00,23.48,23.48,23.43,23.45,30608.0,19.65,19.65,19.6081,19.6248,30608.0
2015-12-22 11:30:00,23.46,23.52,23.46,23.51,26618.0,19.6332,19.6834,19.6332,19.6751,26618.0
2015-12-22 11:40:00,23.51,23.53,23.49,23.5,30582.0,19.6751,19.6918,19.6583,19.6667,30582.0
2015-12-22 11:50:00,23.5,23.51,23.47,23.49,29064.0,19.6667,19.6751,19.6416,19.6583,29064.0
2015-12-22 12:00:00,23.5,23.5,23.42,23.47,48638.0,19.6667,19.6667,19.5997,19.6416,48638.0
2015-12-22 12:10:00,23.47,23.49,23.46,23.48,41004.0,19.6416,19.6583,19.6332,19.65,41004.0
2015-12-22 12:20:00,23.48,23.5,23.45,23.5,35260.0,19.65,19.6667,19.6248,19.6667,35260.0
2015-12-22 12:30:00,23.49,23.52,23.49,23.52,31822.0,19.6583,19.6834,19.6583,19.6834,31822.0
2015-12-22 12:40:00,23.51,23.55,23.5,23.52,24158.0,19.6751,19.7085,19.6667,19.6834,24158.0
2015-12-22 12:50:00,23.52,23.57,23.52,23.56,36536.0,19.6834,19.7253,19.6834,19.7169,36536.0
2015-12-22 13:00:00,23.56,23.58,23.53,23.54,36968.0,19.7169,19.7336,19.6918,19.7002,36968.0
2015-12-22 13:10:00,23.54,23.55,23.52,23.53,23358.0,19.7002,19.7085,19.6834,19.6918,23358.0
2015-12-22 13:20:00,23.53,23.57,23.53,23.54,24858.0,19.6918,19.7253,19.6918,19.7002,24858.0
2015-12-22 13:30:00,23.54,23.54,23.49,23.51,20028.0,19.7002,19.7002,19.6583,19.6751,20028.0
2015-12-22 13:40:00,23.5,23.52,23.46,23.52,19330.0,19.6667,19.6834,19.6332,19.6834,19330.0
2015-12-22 13:50:00,23.51,23.53,23.49,23.52,27942.0,19.6751,19.6918,19.6583,19.6834,27942.0
2015-12-22 14:00:00,23.52,23.52,23.48,23.48,35704.0,19.6834,19.6834,19.65,19.65,35704.0
2015-12-22 14:10:00,23.48,23.51,23.47,23.5,36672.0,19.65,19.6751,19.6416,19.6667,36672.0
2015-12-22 14:20:00,23.5,23.52,23.49,23.49,35990.0,19.6667,19.6834,19.6583,19.6583,35990.0
2015-12-22 14:30:00,23.49,23.5,23.47,23.48,24490.0,19.6583,19.6667,19.6416,19.65,24490.0
2015-12-22 14:40:00,23.47,23.49,23.46,23.48,30870.0,19.6416,19.6583,19.6332,19.65,30870.0
2015-12-22 14:50:00,23.48,23.5,23.45,23.5,46598.0,19.65,19.6667,19.6248,19.6667,46598.0
2015-12-22 15:00:00,23.5,23.56,23.49,23.55,58452.0,19.6667,19.7169,19.6583,19.7085,58452.0
2015-12-22 15:10:00,23.55,23.61,23.54,23.6,59556.0,19.7085,19.7587,19.7002,19.7504,59556.0
2015-12-22 15:20:00,23.6,23.64,23.6,23.61,63180.0,19.7504,19.7839,19.7504,19.7587,63180.0
2015-12-22 15:30:00,23.61,23.61,23.58,23.59,74984.0,19.7587,19.7587,19.7336,19.742,74984.0
2015-12-22 15:40:00,23.59,23.59,23.52,23.54,104418.0,19.742,19.742,19.6834,19.7002,104418.0
2015-12-22 15:50:00,23.54,23.6,23.53,23.59,184694.0,19.7002,19.7504,19.6918,19.742,184694.0
2015-12-23 09:30:00,23.67,23.76,23.54,23.61,72760.0,19.809,19.8843,19.7002,19.7587,72760.0
2015-12-23 09:40:00,23.58,23.7,23.55,23.7,20400.0,19.7336,19.8341,19.7085,19.8341,20400.0
2015-12-23 09:50:00,23.68,23.72,23.66,23.68,26510.0,19.8173,19.8508,19.8006,19.8173,26510.0
2015-12-23 10:00:00,23.68,23.72,23.66,23.66,57444.0,19.8173,19.8508,19.8006,19.8006,57444.0
2015-12-23 10:10:00,23.66,23.73,23.66,23.68,32446.0,19.8006,19.8592,19.8006,19.8173,32446.0
2015-12-23 10:20:00,23.69,23.71,23.67,23.68,29380.0,19.8257,19.8424,19.809,19.8173,29380.0
2015-12-23 10:30:00,23.7,23.75,23.68,23.74,31796.0,19.8341,19.8759,19.8173,19.8675,31796.0
2015-12-23 10:40:00,23.75,23.78,23.74,23.75,47786.0,19.8759,19.901,19.8675,19.8759,47786.0
2015-12-23 10:50:00,23.75,23.78,23.75,23.78,28002.0,19.8759,19.901,19.8759,19.901,28002.0
2015-12-23 11:00:00,23.77,23.78,23.73,23.74,25608.0,19.8926,19.901,19.8592,19.8675,25608.0
2015-12-23 11:10:00,23.74,23.77,23.74,23.77,20880.0,19.8675,19.8926,19.8675,19.8926,20880.0
2015-12-23 11:20:00,23.78,23.78,23.73,23.74,30986.0,19.901,19.901,19.8592,19.8675,30986.0
2015-12-23 11:30:00,23.74,23.75,23.7,23.71,44944.0,19.8675,19.8759,19.8341,19.8424,44944.0
2015-12-23 11:40:00,23.71,23.73,23.69,23.72,21090.0,19.8424,19.8592,19.8257,19.8508,21090.0
2015-12-23 11:50:00,23.72,23.72,23.7,23.71,35580.0,19.8508,19.8508,19.8341,19.8424,35580.0
2015-12-23 12:00:00,23.72,23.73,23.7,23.72,39464.0,19.8508,19.8592,19.8341,19.8508,39464.0
2015-12-23 12:10:00,23.72,23.73,23.71,23.72,25716.0,19.8508,19.8592,19.8424,19.8508,25716.0
2015-12-23 12:20:00,23.72,23.74,23.72,23.73,27984.0,19.8508,19.8675,19.8508,19.8592,27984.0
2015-12-23 12:30:00,23.72,23.75,23.71,23.72,32024.0,19.8508,19.8759,19.8424,19.8508,32024.0
2015-12-23 12:40:00,23.71,23.73,23.71,23.72,17752.0,19.8424,19.8592,19.8424,19.8508,17752.0
2015-12-23 12:50:00,23.72,23.74,23.71,23.72,21484.0,19.8508,19.8675,19.8424,19.8508,21484.0
2015-12-23 13:00:00,23.72,23.73,23.68,23.71,21398.0,19.8508,19.8592,19.8173,19.8424,21398.0
2015-12-23 13:10:00,23.71,23.71,23.69,23.69,25856.0,19.8424,19.8424,19.8257,19.8257,25856.0
2015-12-23 13:20:00,23.7,23.72,23.69,23.71,22700.0,19.8341,19.8508,19.8257,19.8424,22700.0
2015-12-23 13:30:00,23.71,23.71,23.65,23.66,36064.0,19.8424,19.8424,19.7922,19.8006,36064.0
2015-12-23 13:40:00,23.67,23.71,23.67,23.68,18530.0,19.809,19.8424,19.809,19.8173,18530.0
2015-12-23 13:50:00,23.68,23.7,23.68,23.7,44564.0,19.8173,19.8341,19.8173,19.8341,44564.0
2015-12-23 14:00:00,23.69,23.69,23.66,23.68,26314.0,19.8257,19.8257,19.8006,19.8173,26314.0
2015-12-23 14:10:00,23.68,23.7,23.65,23.68,27492.0,19.8173,19.8341,19.7922,19.8173,27492.0
2015-12-23 14:20:00,23.68,23.7,23.68,23.69,40482.0,19.8173,19.8341,19.8173,19.8257,40482.0
2015-12-23 14:30:00,23.68,23.73,23.68,23.72,36662.0,19.8173,19.8592,19.8173,19.8508,36662.0
2015-12-23 14:40:00,23.72,23.72,23.68,23.7,30168.0,19.8508,19.8508,19.8173,19.8341,30168.0
2015-12-23 14:50:00,23.7,23.7,23.66,23.67,64120.0,19.8341,19.8341,19.8006,19.809,64120.0
2015-12-23 15:00:00,23.67,23.68,23.65,23.66,42458.0,19.809,19.8173,19.7922,19.8006,42458.0
2015-12-23 15:10:00,23.66,23.67,23.64,23.65,45400.0,19.8006,19.809,19.7839,19.7922,45400.0
2015-12-23 15:20:00,23.65,23.68,23.65,23.66,32222.0,19.7922,19.8173,19.7922,19.8006,32222.0
2015-12-23 15:30:00,23.66,23.67,23.61,23.64,51444.0,19.8006,19.809,19.7587,19.7839,51444.0
2015-12-23 15:40:00,23.64,23.66,23.64,23.65,53232.0,19.7839,19.8006,19.7839,19.7922,53232.0
2015-12-23 15:50:00,23.65,23.67,23.64,23.67,131262.0,19.7922,19.809,19.7839,19.809,131262.0
2015-12-24 09:30:00,23.58,23.8,23.58,23.77,26598.0,19.7336,19.9178,19.7336,19.8926,26598.0
2015-12-24 09:40:00,23.75,23.8,23.74,23.77,43984.0,19.8759,19.9178,19.8675,19.8926,43984.0
2015-12-24 09:50:00,23.77,23.8,23.73,23.75,25600.0,19.8926,19.9178,19.8592,19.8759,25600.0
2015-12-24 10:00:00,23.74,23.75,23.7,23.72,19644.0,19.8675,19.8759,19.8341,19.8508,19644.0
2015-12-24 10:10:00,23.72,23.72,23.68,23.72,12240.0,19.8508,19.8508,19.8173,19.8508,12240.0
2015-12-24 10:20:00,23.73,23.74,23.71,23.73,18668.0,19.8592,19.8675,19.8424,19.8592,18668.0
2015-12-24 10:30:00,23.74,23.75,23.73,23.74,16806.0,19.8675,19.8759,19.8592,19.8675,16806.0
2015-12-24 10:40:00,23.74,23.75,23.73,23.73,18630.0,19.8675,19.8759,19.8592,19.8592,18630.0
2015-12-24 10:50:00,23.73,23.73,23.68,23.72,20488.0,19.8592,19.8592,19.8173,19.8508,20488.0
2015-12-24 11:00:00,23.73,23.73,23.7,23.72,34464.0,19.8592,19.8592,19.8341,19.8508,34464.0
2015-12-24 11:10:00,23.72,23.73,23.68,23.68,30778.0,19.8508,19.8592,19.8173,19.8173,30778.0
2015-12-24 11:20:00,23.69,23.72,23.69,23.72,26004.0,19.8257,19.8508,19.8257,19.8508,26004.0
2015-12-24 11:30:00,23.71,23.73,23.7,23.7,13160.0,19.8424,19.8592,19.8341,19.8341,13160.0
2015-12-24 11:40:00,23.71,23.73,23.7,23.73,16640.0,19.8424,19.8592,19.8341,19.8592,16640.0
2015-12-24 11:50:00,23.73,23.76,23.72,23.75,62732.0,19.8592,19.8843,19.8508,19.8759,62732.0
2015-12-24 12:00:00,23.75,23.76,23.74,23.75,17552.0,19.8759,19.8843,19.8675,19.8759,17552.0
2015-12-24 12:10:00,23.74,23.75,23.72,23.75,22896.0,19.8675,19.8759,19.8508,19.8759,22896.0
2015-12-24 12:20:00,23.75,23.75,23.73,23.73,15054.0,19.8759,19.8759,19.8592,19.8592,15054.0
2015-12-24 12:30:00,23.74,23.74,23.7,23.71,22928.0,19.8675,19.8675,19.8341,19.8424,22928.0
2015-12-24 12:40:00,23.71,23.73,23.7,23.72,19834.0,19.8424,19.8592,19.8341,19.8508,19834.0
2015-12-24 12:50:00,23.71,23.71,23.63,23.63,47806.0,19.8424,19.8424,19.7755,19.7755,47806.0
2015-12-28 09:30:00,23.56,23.61,23.27,23.46,29664.0,19.7169,19.7587,19.4742,19.6332,29664.0
2015-12-28 09:40:00,23.47,23.51,23.45,23.46,20750.0,19.6416,19.6751,19.6248,19.6332,20750.0
2015-12-28 09:50:00,23.46,23.49,23.41,23.49,19600.0,19.6332,19.6583,19.5914,19.6583,19600.0
2015-12-28 10:00:00,23.48,23.48,23.4,23.42,38042.0,19.65,19.65,19.583,19.5997,38042.0
2015-12-28 10:10:00,23.42,23.42,23.33,23.33,37934.0,19.5997,19.5997,19.5244,19.5244,37934.0
2015-12-28 10:20:00,23.35,23.37,23.31,23.36,18964.0,19.5412,19.5579,19.5077,19.5495,18964.0
2015-12-28 10:30:00,23.35,23.41,23.34,23.4,19180.0,19.5412,19.5914,19.5328,19.583,19180.0
2015-12-28 10:40:00,23.41,23.41,23.3,23.31,59682.0,19.5914,19.5914,19.4993,19.5077,59682.0
2015-12-28 10:50:00,23.31,23.34,23.28,23.34,16676.0,19.5077,19.5328,19.4826,19.5328,16676.0
2015-12-28 11:00:00,23.33,23.35,23.31,23.34,16206.0,19.5244,19.5412,19.5077,19.5328,16206.0
2015-12-28 11:10:00,23.34,23.4,23.33,23.39,27478.0,19.5328,19.583,19.5244,19.5746,27478.0
2015-12-28 11:20:00,23.38,23.41,23.36,23.36,17584.0,19.5663,19.5914,19.5495,19.5495,17584.0
2015-12-28 11:30:00,23.36,23.4,23.35,23.4,99462.0,19.5495,19.583,19.5412,19.583,99462.0
2015-12-28 11:40:00,23.4,23.46,23.4,23.46,55576.0,19.583,19.6332,19.583,19.6332,55576.0
2015-12-28 11:50:00,23.46,23.49,23.43,23.43,10696.0,19.6332,19.6583,19.6081,19.6081,10696.0
2015-12-28 12:00:00,23.42,23.46,23.42,23.46,14086.0,19.5997,19.6332,19.5997,19.6332,14086.0
2015-12-28 12:10:00,23.45,23.49,23.43,23.47,15598.0,19.6248,19.6583,19.6081,19.6416,15598.0
2015-12-28 12:20:00,23.46,23.49,23.44,23.49,19128.0,19.6332,19.6583,19.6165,19.6583,19128.0
2015-12-28 12:30:00,23.48,23.48,23.44,23.47,22954.0,19.65,19.65,19.6165,19.6416,22954.0
2015-12-28 12:40:00,23.47,23.49,23.45,23.48,36458.0,19.6416,19.6583,19.6248,19.65,36458.0
2015-12-28 12:50:00,23.48,23.5,23.46,23.47,82208.0,19.65,19.6667,19.6332,19.6416,82208.0
2015-12-28 13:00:00,23.48,23.5,23.48,23.5,23420.0,19.65,19.6667,19.65,19.6667,23420.0
2015-12-28 13:10:00,23.5,23.57,23.5,23.57,25910.0,19.6667,19.7253,19.6667,19.7253,25910.0
2015-12-28 13:20:00,23.57,23.59,23.56,23.57,70880.0,19.7253,19.742,19.7169,19.7253,70880.0
2015-12-28 13:30:00,23.57,23.6,23.55,23.57,50884.0,19.7253,19.7504,19.7085,19.7253,50884.0
2015-12-28 13:40:00,23.57,23.59,23.57,23.59,38176.0,19.7253,19.742,19.7253,19.742,38176.0
2015-12-28 13:50:00,23.59,23.59,23.53,23.56,159848.0,19.742,19.742,19.6918,19.7169,159848.0
2015-12-28 14:00:00,23.55,23.59,23.55,23.57,169744.0,19.7085,19.742,19.7085,19.7253,169744.0
2015-12-28 14:10:00,23.57,23.58,23.54,23.56,75726.0,19.7253,19.7336,19.7002,19.7169,75726.0
2015-12-28 14:20:00,23.56,23.59,23.52,23.56,170156.0,19.7169,19.742,19.6834,19.7169,170156.0
2015-12-28 14:30:00,23.57,23.61,23.54,23.6,138944.0,19.7253,19.7587,19.7002,19.7504,138944.0
2015-12-28 14:40:00,23.61,23.63,23.57,23.63,100720.0,19.7587,19.7755,19.7253,19.7755,100720.0
2015-12-28 14:50:00,23.63,23.65,23.6,23.64,108642.0,19.7755,19.7922,19.7504,19.7839,108642.0
2015-12-28 15:00:00,23.64,23.66,23.62,23.66,98648.0,19.7839,19.8006,19.7671,19.8006,98648.0
2015-12-28 15:10:00,23.65,23.67,23.63,23.65,202360.0,19.7922,19.809,19.7755,19.7922,202360.0
2015-12-28 15:20:00,23.65,23.71,23.65,23.7,167040.0,19.7922,19.8424,19.7922,19.8341,167040.0
2015-12-28 15:30:00,23.7,23.73,23.67,23.72,205460.0,19.8341,19.8592,19.809,19.8508,205460.0
2015-12-28 15:40:00,23.73,23.73,23.7,23.71,210378.0,19.8592,19.8592,19.8341,19.8424,210378.0
2015-12-28 15:50:00,23.72,23.78,23.72,23.77,413456.0,19.8508,19.901,19.8508,19.8926,413456.0
2015-12-29 09:30:00,23.87,23.97,23.77,23.9,60504.0,19.9763,20.06,19.8926,20.0014,60504.0
2015-12-29 09:40:00,23.89,24.03,23.88,23.99,43448.0,19.9931,20.1102,19.9847,20.0768,43448.0
2015-12-29 09:50:00,24.0,24.0,23.92,23.96,29496.0,20.0851,20.0851,20.0182,20.0517,29496.0
2015-12-29 10:00:00,23.97,24.0,23.97,23.97,25464.0,20.06,20.0851,20.06,20.06,25464.0
2015-12-29 10:10:00,23.97,24.0,23.96,24.0,39590.0,20.06,20.0851,20.0517,20.0851,39590.0
2015-12-29 10:20:00,24.0,24.07,24.0,24.06,29782.0,20.0851,20.1437,20.0851,20.1353,29782.0
2015-12-29 10:30:00,24.07,24.09,24.06,24.08,31028.0,20.1437,20.1604,20.1353,20.1521,31028.0
2015-12-29 10:40:00,24.08,24.1,24.08,24.09,53238.0,20.1521,20.1688,20.1521,20.1604,53238.0
2015-12-29 10:50:00,24.09,24.1,24.07,24.07,56084.0,20.1604,20.1688,20.1437,20.1437,56084.0
2015-12-29 11:00:00,24.06,24.15,24.06,24.14,54238.0,20.1353,20.2107,20.1353,20.2023,54238.0
2015-12-29 11:10:00,24.14,24.18,24.14,24.17,26892.0,20.2023,20.2358,20.2023,20.2274,26892.0
2015-12-29 11:20:00,24.17,24.17,24.08,24.08,88144.0,20.2274,20.2274,20.1521,20.1521,88144.0
2015-12-29 11:30:00,24.08,24.09,24.04,24.04,27212.0,20.1521,20.1604,20.1186,20.1186,27212.0
2015-12-29 11:40:00,24.04,24.04,23.99,24.0,58556.0,20.1186,20.1186,20.0768,20.0851,58556.0
2015-12-29 11:50:00,24.0,24.0,23.97,23.99,19082.0,20.0851,20.0851,20.06,20.0768,19082.0
2015-12-29 12:00:00,23.99,24.03,23.99,23.99,20270.0,20.0768,20.1102,20.0768,20.0768,20270.0
2015-12-29 12:10:00,24.0,24.0,23.97,23.98,39814.0,20.0851,20.0851,20.06,20.0684,39814.0
2015-12-29 12:20:00,23.98,24.03,23.98,24.02,20878.0,20.0684,20.1102,20.0684,20.1019,20878.0
2015-12-29 12:30:00,24.02,24.04,23.99,24.0,15746.0,20.1019,20.1186,20.0768,20.0851,15746.0
2015-12-29 12:40:00,24.0,24.01,23.97,23.97,20018.0,20.0851,20.0935,20.06,20.06,20018.0
2015-12-29 12:50:00,23.98,23.99,23.97,23.99,14988.0,20.0684,20.0768,20.06,20.0768,14988.0
2015-12-29 13:00:00,23.99,24.0,23.98,24.0,21822.0,20.0768,20.0851,20.0684,20.0851,21822.0
2015-12-29 13:10:00,24.0,24.03,24.0,24.03,31336.0,20.0851,20.1102,20.0851,20.1102,31336.0
2015-12-29 13:20:00,24.03,24.05,24.02,24.05,19000.0,20.1102,20.127,20.1019,20.127,19000.0
2015-12-29 13:30:00,24.04,24.05,24.02,24.02,12032.0,20.1186,20.127,20.1019,20.1019,12032.0
2015-12-29 13:40:00,24.02,24.03,24.01,24.03,22802.0,20.1019,20.1102,20.0935,20.1102,22802.0
2015-12-29 13:50:00,24.03,24.07,24.03,24.06,39992.0,20.1102,20.1437,20.1102,20.1353,39992.0
2015-12-29 14:00:00,24.06,24.06,24.03,24.05,32764.0,20.1353,20.1353,20.1102,20.127,32764.0
2015-12-29 14:10:00,24.06,24.06,24.02,24.04,43380.0,20.1353,20.1353,20.1019,20.1186,43380.0
2015-12-29 14:20:00,24.03,24.06,24.03,24.06,32022.0,20.1102,20.1353,20.1102,20.1353,32022.0
2015-12-29 14:30:00,24.06,24.06,24.02,24.03,42826.0,20.1353,20.1353,20.1019,20.1102,42826.0
2015-12-29 14:40:00,24.03,24.1,24.03,24.08,43348.0,20.1102,20.1688,20.1102,20.1521,43348.0
2015-12-29 14:50:00,24.09,24.13,24.09,24.11,50336.0,20.1604,20.1939,20.1604,20.1772,50336.0
2015-12-29 15:00:00,24.11,24.14,24.1,24.14,54450.0,20.1772,20.2023,20.1688,20.2023,54450.0
2015-12-29 15:10:00,24.13,24.16,24.12,24.14,80402.0,20.1939,20.219,20.1856,20.2023,80402.0
2015-12-29 15:20:00,24.14,24.17,24.11,24.13,62388.0,20.2023,20.2274,20.1772,20.1939,62388.0
2015-12-29 15:30:00,24.13,24.13,24.06,24.07,45170.0,20.1939,20.1939,20.1353,20.1437,45170.0
2015-12-29 15:40:00,24.07,24.07,24.05,24.06,74614.0,20.1437,20.1437,20.127,20.1353,74614.0
2015-12-29 15:50:00,24.06,24.08,24.05,24.06,197158.0,20.1353,20.1521,20.127,20.1353,197158.0
2015-12-30 09:30:00,24.0,24.09,23.97,24.03,42964.0,20.0851,20.1604,20.06,20.1102,42964.0
2015-12-30 09:40:00,24.0,24.0,23.86,23.9,21782.0,20.0851,20.0851,19.968,20.0014,21782.0
2015-12-30 09:50:00,23.9,23.91,23.86,23.87,32042.0,20.0014,20.0098,19.968,19.9763,32042.0
2015-12-30 10:00:00,23.88,23.91,23.86,23.87,31506.0,19.9847,20.0098,19.968,19.9763,31506.0
2015-12-30 10:10:00,23.87,23.89,23.83,23.84,123808.0,19.9763,19.9931,19.9429,19.9512,123808.0
2015-12-30 10:20:00,23.84,23.85,23.8,23.85,37942.0,19.9512,19.9596,19.9178,19.9596,37942.0
2015-12-30 10:30:00,23.85,23.9,23.84,23.88,27428.0,19.9596,20.0014,19.9512,19.9847,27428.0
2015-12-30 10:40:00,23.89,23.96,23.89,23.95,14456.0,19.9931,20.0517,19.9931,20.0433,14456.0
2015-12-30 10:50:00,23.95,23.97,23.93,23.96,18954.0,20.0433,20.06,20.0265,20.0517,18954.0
2015-12-30 11:00:00,23.97,23.99,23.96,23.97,10806.0,20.06,20.0768,20.0517,20.06,10806.0
2015-12-30 11:10:00,23.97,23.99,23.95,23.98,49374.0,20.06,20.0768,20.0433,20.0684,49374.0
2015-12-30 11:20:00,23.97,23.99,23.94,23.95,23082.0,20.06,20.0768,20.0349,20.0433,23082.0
2015-12-30 11:30:00,23.97,23.97,23.94,23.96,17736.0,20.06,20.06,20.0349,20.0517,17736.0
2015-12-30 11:40:00,23.96,23.97,23.87,23.88,41014.0,20.0517,20.06,19.9763,19.9847,41014.0
2015-12-30 11:50:00,23.88,23.9,23.85,23.86,28416.0,19.9847,20.0014,19.9596,19.968,28416.0
2015-12-30 12:00:00,23.87,23.88,23.84,23.88,41456.0,19.9763,19.9847,19.9512,19.9847,41456.0
2015-12-30 12:10:00,23.88,23.89,23.85,23.85,47880.0,19.9847,19.9931,19.9596,19.9596,47880.0
2015-12-30 12:20:00,23.85,23.91,23.83,23.91,24908.0,19.9596,20.0098,19.9429,20.0098,24908.0
2015-12-30 12:30:00,23.91,23.91,23.9,23.9,14556.0,20.0098,20.0098,20.0014,20.0014,14556.0
2015-12-30 12:40:00,23.9,23.9,23.89,23.9,16816.0,20.0014,20.0014,19.9931,20.0014,16816.0
2015-12-30 12:50:00,23.9,23.9,23.88,23.9,15600.0,20.0014,20.0014,19.9847,20.0014,15600.0
2015-12-30 13:00:00,23.91,23.96,23.9,23.92,36278.0,20.0098,20.0517,20.0014,20.0182,36278.0
2015-12-30 13:10:00,23.92,23.93,23.91,23.92,22710.0,20.0182,20.0265,20.0098,20.0182,22710.0
2015-12-30 13:20:00,23.92,23.92,23.89,23.91,27270.0,20.0182,20.0182,19.9931,20.0098,27270.0
2015-12-30 13:30:00,23.92,23.93,23.9,23.9,22548.0,20.0182,20.0265,20.0014,20.0014,22548.0
2015-12-30 13:40:00,23.91,23.95,23.91,23.95,17606.0,20.0098,20.0433,20.0098,20.0433,17606.0
2015-12-30 13:50:00,23.95,23.96,23.93,23.94,30044.0,20.0433,20.0517,20.0265,20.0349,30044.0
2015-12-30 14:00:00,23.94,23.97,23.94,23.96,23116.0,20.0349,20.06,20.0349,20.0517,23116.0
2015-12-30 14:10:00,23.96,24.01,23.96,24.0,58996.0,20.0517,20.0935,20.0517,20.0851,58996.0
2015-12-30 14:20:00,24.01,24.03,23.98,24.0,30344.0,20.0935,20.1102,20.0684,20.0851,30344.0
2015-12-30 14:30:00,24.0,24.01,23.99,23.99,33506.0,20.0851,20.0935,20.0768,20.0768,33506.0
2015-12-30 14:40:00,23.99,24.0,23.97,24.0,69264.0,20.0768,20.0851,20.06,20.0851,69264.0
2015-12-30 14:50:00,24.0,24.02,23.98,24.02,76610.0,20.0851,20.1019,20.0684,20.1019,76610.0
2015-12-30 15:00:00,24.02,24.02,24.0,24.0,37158.0,20.1019,20.1019,20.0851,20.0851,37158.0
2015-12-30 15:10:00,24.0,24.01,23.99,24.0,37718.0,20.0851,20.0935,20.0768,20.0851,37718.0
2015-12-30 15:20:00,24.0,24.0,23.99,23.99,36526.0,20.0851,20.0851,20.0768,20.0768,36526.0
2015-12-30 15:30:00,23.99,23.99,23.88,23.91,70392.0,20.0768,20.0768,19.9847,20.0098,70392.0
2015-12-30 15:40:00,23.91,23.93,23.89,23.92,53980.0,20.0098,20.0265,19.9931,20.0182,53980.0
2015-12-30 15:50:00,23.92,23.92,23.86,23.87,183954.0,20.0182,20.0182,19.968,19.9763,183954.0
2015-12-31 09:30:00,23.83,23.93,23.73,23.75,47860.0,19.9429,20.0265,19.8592,19.8759,47860.0
2015-12-31 09:40:00,23.74,23.75,23.64,23.68,26442.0,19.8675,19.8759,19.7839,19.8173,26442.0
2015-12-31 09:50:00,23.68,23.68,23.6,23.64,44784.0,19.8173,19.8173,19.7504,19.7839,44784.0
2015-12-31 10:00:00,23.64,23.71,23.58,23.59,55700.0,19.7839,19.8424,19.7336,19.742,55700.0
2015-12-31 10:10:00,23.59,23.61,23.56,23.59,45558.0,19.742,19.7587,19.7169,19.742,45558.0
2015-12-31 10:20:00,23.59,23.59,23.54,23.56,79748.0,19.742,19.742,19.7002,19.7169,79748.0
2015-12-31 10:30:00,23.55,23.57,23.5,23.53,58806.0,19.7085,19.7253,19.6667,19.6918,58806.0
2015-12-31 10:40:00,23.53,23.59,23.5,23.58,42986.0,19.6918,19.742,19.6667,19.7336,42986.0
2015-12-31 10:50:00,23.58,23.61,23.58,23.61,51328.0,19.7336,19.7587,19.7336,19.7587,51328.0
2015-12-31 11:00:00,23.61,23.63,23.58,23.58,35472.0,19.7587,19.7755,19.7336,19.7336,35472.0
2015-12-31 11:10:00,23.59,23.59,23.54,23.56,32814.0,19.742,19.742,19.7002,19.7169,32814.0
2015-12-31 11:20:00,23.56,23.56,23.52,23.53,24532.0,19.7169,19.7169,19.6834,19.6918,24532.0
2015-12-31 11:30:00,23.53,23.56,23.5,23.55,27304.0,19.6918,19.7169,19.6667,19.7085,27304.0
2015-12-31 11:40:00,23.55,23.58,23.54,23.57,32388.0,19.7085,19.7336,19.7002,19.7253,32388.0
2015-12-31 11:50:00,23.57,23.58,23.54,23.57,25198.0,19.7253,19.7336,19.7002,19.7253,25198.0
2015-12-31 12:00:00,23.58,23.6,23.56,23.6,25180.0,19.7336,19.7504,19.7169,19.7504,25180.0
2015-12-31 12:10:00,23.6,23.61,23.57,23.61,23274.0,19.7504,19.7587,19.7253,19.7587,23274.0
2015-12-31 12:20:00,23.61,23.65,23.61,23.64,16604.0,19.7587,19.7922,19.7587,19.7839,16604.0
2015-12-31 12:30:00,23.63,23.63,23.59,23.6,20324.0,19.7755,19.7755,19.742,19.7504,20324.0
2015-12-31 12:40:00,23.6,23.61,23.59,23.61,23100.0,19.7504,19.7587,19.742,19.7587,23100.0
2015-12-31 12:50:00,23.61,23.61,23.59,23.59,26310.0,19.7587,19.7587,19.742,19.742,26310.0
2015-12-31 13:00:00,23.58,23.58,23.48,23.49,23478.0,19.7336,19.7336,19.65,19.6583,23478.0
2015-12-31 13:10:00,23.5,23.55,23.5,23.53,15652.0,19.6667,19.7085,19.6667,19.6918,15652.0
2015-12-31 13:20:00,23.52,23.55,23.52,23.53,16746.0,19.6834,19.7085,19.6834,19.6918,16746.0
2015-12-31 13:30:00,23.53,23.53,23.5,23.5,32736.0,19.6918,19.6918,19.6667,19.6667,32736.0
2015-12-31 13:40:00,23.5,23.57,23.5,23.55,14602.0,19.6667,19.7253,19.6667,19.7085,14602.0
2015-12-31 13:50:00,23.55,23.57,23.53,23.56,25882.0,19.7085,19.7253,19.6918,19.7169,25882.0
2015-12-31 14:00:00,23.56,23.56,23.49,23.49,29518.0,19.7169,19.7169,19.6583,19.6583,29518.0
2015-12-31 14:10:00,23.49,23.5,23.47,23.47,29948.0,19.6583,19.6667,19.6416,19.6416,29948.0
2015-12-31 14:20:00,23.48,23.48,23.41,23.42,64772.0,19.65,19.65,19.5914,19.5997,64772.0
2015-12-31 14:30:00,23.42,23.43,23.39,23.4,47824.0,19.5997,19.6081,19.5746,19.583,47824.0
2015-12-31 14:40:00,23.4,23.43,23.39,23.43,44272.0,19.583,19.6081,19.5746,19.6081,44272.0
2015-12-31 14:50:00,23.43,23.45,23.42,23.42,37464.0,19.6081,19.6248,19.5997,19.5997,37464.0
2015-12-31 15:00:00,23.42,23.43,23.38,23.39,50440.0,19.5997,19.6081,19.5663,19.5746,50440.0
2015-12-31 15:10:00,23.4,23.43,23.38,23.42,57122.0,19.583,19.6081,19.5663,19.5997,57122.0
2015-12-31 15:20:00,23.41,23.42,23.38,23.39,70718.0,19.5914,19.5997,19.5663,19.5746,70718.0
2015-12-31 15:30:00,23.39,23.43,23.38,23.4,77418.0,19.5746,19.6081,19.5663,19.583,77418.0
2015-12-31 15:40:00,23.4,23.41,23.35,23.36,86438.0,19.583,19.5914,19.5412,19.5495,86438.0
2015-12-31 15:50:00,23.35,23.38,23.28,23.28,250552.0,19.5412,19.5663,19.4826,19.4826,250552.0
2016-01-04 09:30:00,22.83,22.84,22.63,22.74,122794.0,19.106,19.1143,18.9386,19.0307,122794.0
2016-01-04 09:40:00,22.74,22.81,22.67,22.7,150880.0,19.0307,19.0892,18.9721,18.9972,150880.0
2016-01-04 09:50:00,22.72,22.81,22.66,22.8,57442.0,19.0139,19.0892,18.9637,19.0809,57442.0
2016-01-04 10:00:00,22.8,22.8,22.7,22.75,66282.0,19.0809,19.0809,18.9972,19.039,66282.0
2016-01-04 10:10:00,22.77,22.82,22.75,22.81,52784.0,19.0558,19.0976,19.039,19.0892,52784.0
2016-01-04 10:20:00,22.81,22.86,22.78,22.85,69918.0,19.0892,19.1311,19.0641,19.1227,69918.0
2016-01-04 10:30:00,22.85,22.88,22.83,22.87,101022.0,19.1227,19.1478,19.106,19.1395,101022.0
2016-01-04 10:40:00,22.87,22.91,22.83,22.89,137618.0,19.1395,19.1729,19.106,19.1562,137618.0
2016-01-04 10:50:00,22.88,22.89,22.84,22.86,61974.0,19.1478,19.1562,19.1143,19.1311,61974.0
2016-01-04 11:00:00,22.85,22.85,22.79,22.81,99502.0,19.1227,19.1227,19.0725,19.0892,99502.0
2016-01-04 11:10:00,22.81,22.86,22.81,22.86,44142.0,19.0892,19.1311,19.0892,19.1311,44142.0
2016-01-04 11:20:00,22.86,22.92,22.84,22.89,104372.0,19.1311,19.1813,19.1143,19.1562,104372.0
2016-01-04 11:30:00,22.89,22.93,22.88,22.88,34214.0,19.1562,19.1897,19.1478,19.1478,34214.0
2016-01-04 11:40:00,22.88,22.93,22.88,22.93,63960.0,19.1478,19.1897,19.1478,19.1897,63960.0
2016-01-04 11:50:00,22.93,22.95,22.9,22.91,109964.0,19.1897,19.2064,19.1646,19.1729,109964.0
2016-01-04 12:00:00,22.91,22.91,22.79,22.8,70472.0,19.1729,19.1729,19.0725,19.0809,70472.0
2016-01-04 12:10:00,22.79,22.81,22.73,22.74,83616.0,19.0725,19.0892,19.0223,19.0307,83616.0
2016-01-04 12:20:00,22.73,22.73,22.7,22.71,65532.0,19.0223,19.0223,18.9972,19.0056,65532.0
2016-01-04 12:30:00,22.71,22.71,22.66,22.7,76202.0,19.0056,19.0056,18.9637,18.9972,76202.0
2016-01-04 12:40:00,22.7,22.74,22.68,22.73,75970.0,18.9972,19.0307,18.9804,19.0223,75970.0
2016-01-04 12:50:00,22.73,22.79,22.73,22.79,65542.0,19.0223,19.0725,19.0223,19.0725,65542.0
2016-01-04 13:00:00,22.79,22.86,22.78,22.85,61324.0,19.0725,19.1311,19.0641,19.1227,61324.0
2016-01-04 13:10:00,22.86,22.92,22.86,22.88,41934.0,19.1311,19.1813,19.1311,19.1478,41934.0
2016-01-04 13:20:00,22.88,22.91,22.86,22.9,34542.0,19.1478,19.1729,19.1311,19.1646,34542.0
2016-01-04 13:30:00,22.9,22.93,22.89,22.93,40206.0,19.1646,19.1897,19.1562,19.1897,40206.0
2016-01-04 13:40:00,22.93,22.95,22.91,22.92,53626.0,19.1897,19.2064,19.1729,19.1813,53626.0
2016-01-04 13:50:00,22.92,22.93,22.88,22.89,39012.0,19.1813,19.1897,19.1478,19.1562,39012.0
2016-01-04 14:00:00,22.88,22.88,22.82,22.85,49358.0,19.1478,19.1478,19.0976,19.1227,49358.0
2016-01-04 14:10:00,22.85,22.86,22.81,22.86,51948.0,19.1227,19.1311,19.0892,19.1311,51948.0
2016-01-04 14:20:00,22.86,22.89,22.85,22.87,42906.0,19.1311,19.1562,19.1227,19.1395,42906.0
2016-01-04 14:30:00,22.87,22.88,22.77,22.79,58880.0,19.1395,19.1478,19.0558,19.0725,58880.0
2016-01-04 14:40:00,22.79,22.82,22.77,22.81,65146.0,19.0725,19.0976,19.0558,19.0892,65146.0
2016-01-04 14:50:00,22.82,22.84,22.79,22.83,61258.0,19.0976,19.1143,19.0725,19.106,61258.0
2016-01-04 15:00:00,22.84,22.84,22.75,22.76,67086.0,19.1143,19.1143,19.039,19.0474,67086.0
2016-01-04 15:10:00,22.75,22.77,22.72,22.73,89274.0,19.039,19.0558,19.0139,19.0223,89274.0
2016-01-04 15:20:00,22.73,22.75,22.7,22.73,91656.0,19.0223,19.039,18.9972,19.0223,91656.0
2016-01-04 15:30:00,22.73,22.78,22.73,22.78,116428.0,19.0223,19.0641,19.0223,19.0641,116428.0
2016-01-04 15:40:00,22.78,22.87,22.78,22.87,217642.0,19.0641,19.1395,19.0641,19.1395,217642.0
2016-01-04 15:50:00,22.88,23.05,22.83,22.98,804018.0,19.1478,19.2901,19.106,19.2315,804018.0
2016-01-05 09:30:00,22.99,23.16,22.91,22.95,102450.0,19.2399,19.3822,19.1729,19.2064,102450.0
2016-01-05 09:40:00,22.95,23.07,22.91,23.03,57496.0,19.2064,19.3068,19.1729,19.2734,57496.0
2016-01-05 09:50:00,23.02,23.04,22.93,22.95,119376.0,19.265,19.2817,19.1897,19.2064,119376.0
2016-01-05 10:00:00,22.93,22.95,22.84,22.84,85824.0,19.1897,19.2064,19.1143,19.1143,85824.0
2016-01-05 10:10:00,22.85,22.88,22.84,22.85,46856.0,19.1227,19.1478,19.1143,19.1227,46856.0
2016-01-05 10:20:00,22.85,22.86,22.82,22.82,79392.0,19.1227,19.1311,19.0976,19.0976,79392.0
2016-01-05 10:30:00,22.82,22.93,22.82,22.92,43848.0,19.0976,19.1897,19.0976,19.1813,43848.0
2016-01-05 10:40:00,22.92,22.98,22.92,22.96,36812.0,19.1813,19.2315,19.1813,19.2148,36812.0
2016-01-05 10:50:00,22.95,22.99,22.92,22.92,38016.0,19.2064,19.2399,19.1813,19.1813,38016.0
2016-01-05 11:00:00,22.92,22.93,22.9,22.91,31322.0,19.1813,19.1897,19.1646,19.1729,31322.0
2016-01-05 11:10:00,22.89,22.92,22.86,22.9,49658.0,19.1562,19.1813,19.1311,19.1646,49658.0
2016-01-05 11:20:00,22.9,23.01,22.9,23.0,75488.0,19.1646,19.2566,19.1646,19.2482,75488.0
2016-01-05 11:30:00,22.99,23.0,22.95,22.96,37230.0,19.2399,19.2482,19.2064,19.2148,37230.0
2016-01-05 11:40:00,22.96,22.99,22.93,22.99,46528.0,19.2148,19.2399,19.1897,19.2399,46528.0
2016-01-05 11:50:00,22.99,22.99,22.94,22.96,37220.0,19.2399,19.2399,19.198,19.2148,37220.0
2016-01-05 12:00:00,22.96,22.96,22.86,22.88,86306.0,19.2148,19.2148,19.1311,19.1478,86306.0
2016-01-05 12:10:00,22.88,22.9,22.79,22.82,70270.0,19.1478,19.1646,19.0725,19.0976,70270.0
2016-01-05 12:20:00,22.81,22.85,22.79,22.83,44196.0,19.0892,19.1227,19.0725,19.106,44196.0
2016-01-05 12:30:00,22.82,22.85,22.82,22.85,27368.0,19.0976,19.1227,19.0976,19.1227,27368.0
2016-01-05 12:40:00,22.85,22.85,22.8,22.82,32160.0,19.1227,19.1227,19.0809,19.0976,32160.0
2016-01-05 12:50:00,22.82,22.86,22.79,22.86,32060.0,19.0976,19.1311,19.0725,19.1311,32060.0
2016-01-05 13:00:00,22.86,22.89,22.83,22.85,80114.0,19.1311,19.1562,19.106,19.1227,80114.0
2016-01-05 13:10:00,22.85,22.86,22.81,22.81,41280.0,19.1227,19.1311,19.0892,19.0892,41280.0
2016-01-05 13:20:00,22.8,22.83,22.77,22.83,70440.0,19.0809,19.106,19.0558,19.106,70440.0
2016-01-05 13:30:00,22.83,22.85,22.82,22.85,34730.0,19.106,19.1227,19.0976,19.1227,34730.0
2016-01-05 13:40:00,22.85,22.93,22.85,22.91,56006.0,19.1227,19.1897,19.1227,19.1729,56006.0
2016-01-05 13:50:00,22.92,22.94,22.9,22.91,30052.0,19.1813,19.198,19.1646,19.1729,30052.0
2016-01-05 14:00:00,22.92,22.92,22.84,22.86,61560.0,19.1813,19.1813,19.1143,19.1311,61560.0
2016-01-05 14:10:00,22.87,22.92,22.86,22.92,31782.0,19.1395,19.1813,19.1311,19.1813,31782.0
2016-01-05 14:20:00,22.92,22.96,22.92,22.94,38150.0,19.1813,19.2148,19.1813,19.198,38150.0
2016-01-05 14:30:00,22.93,22.94,22.85,22.89,94560.0,19.1897,19.198,19.1227,19.1562,94560.0
2016-01-05 14:40:00,22.88,22.89,22.84,22.86,57606.0,19.1478,19.1562,19.1143,19.1311,57606.0
2016-01-05 14:50:00,22.86,22.86,22.77,22.79,51450.0,19.1311,19.1311,19.0558,19.0725,51450.0
2016-01-05 15:00:00,22.79,22.79,22.73,22.75,60990.0,19.0725,19.0725,19.0223,19.039,60990.0
2016-01-05 15:10:00,22.75,22.79,22.74,22.77,78942.0,19.039,19.0725,19.0307,19.0558,78942.0
2016-01-05 15:20:00,22.76,22.8,22.72,22.79,131928.0,19.0474,19.0809,19.0139,19.0725,131928.0
2016-01-05 15:30:00,22.79,22.84,22.76,22.78,128352.0,19.0725,19.1143,19.0474,19.0641,128352.0
2016-01-05 15:40:00,22.78,22.83,22.77,22.81,133740.0,19.0641,19.106,19.0558,19.0892,133740.0
2016-01-05 15:50:00,22.82,22.83,22.79,22.82,466246.0,19.0976,19.106,19.0725,19.0976,466246.0
2016-01-06 09:30:00,22.38,22.47,22.25,22.44,122792.0,18.7294,18.8047,18.6206,18.7796,122792.0
2016-01-06 09:40:00,22.43,22.64,22.41,22.63,92600.0,18.7712,18.947,18.7545,18.9386,92600.0
2016-01-06 09:50:00,22.63,22.67,22.55,22.57,60904.0,18.9386,18.9721,18.8717,18.8884,60904.0
2016-01-06 10:00:00,22.56,22.59,22.54,22.58,58178.0,18.88,18.9051,18.8633,18.8968,58178.0
2016-01-06 10:10:00,22.59,22.62,22.53,22.61,30776.0,18.9051,18.9302,18.8549,18.9219,30776.0
2016-01-06 10:20:00,22.61,22.63,22.6,22.61,46058.0,18.9219,18.9386,18.9135,18.9219,46058.0
2016-01-06 10:30:00,22.6,22.62,22.55,22.57,79720.0,18.9135,18.9302,18.8717,18.8884,79720.0
2016-01-06 10:40:00,22.57,22.57,22.48,22.52,105834.0,18.8884,18.8884,18.8131,18.8465,105834.0
2016-01-06 10:50:00,22.52,22.58,22.47,22.58,158380.0,18.8465,18.8968,18.8047,18.8968,158380.0
2016-01-06 11:00:00,22.57,22.59,22.5,22.52,60784.0,18.8884,18.9051,18.8298,18.8465,60784.0
2016-01-06 11:10:00,22.52,22.57,22.49,22.57,92208.0,18.8465,18.8884,18.8214,18.8884,92208.0
2016-01-06 11:20:00,22.58,22.65,22.57,22.61,56008.0,18.8968,18.9553,18.8884,18.9219,56008.0
2016-01-06 11:30:00,22.62,22.63,22.58,22.63,72918.0,18.9302,18.9386,18.8968,18.9386,72918.0
2016-01-06 11:40:00,22.63,22.65,22.58,22.6,54588.0,18.9386,18.9553,18.8968,18.9135,54588.0
2016-01-06 11:50:00,22.6,22.61,22.54,22.55,80918.0,18.9135,18.9219,18.8633,18.8717,80918.0
2016-01-06 12:00:00,22.54,22.55,22.51,22.55,54544.0,18.8633,18.8717,18.8382,18.8717,54544.0
2016-01-06 12:10:00,22.55,22.56,22.52,22.53,31794.0,18.8717,18.88,18.8465,18.8549,31794.0
2016-01-06 12:20:00,22.52,22.53,22.49,22.5,64226.0,18.8465,18.8549,18.8214,18.8298,64226.0
2016-01-06 12:30:00,22.5,22.56,22.49,22.54,20824.0,18.8298,18.88,18.8214,18.8633,20824.0
2016-01-06 12:40:00,22.54,22.55,22.52,22.52,43872.0,18.8633,18.8717,18.8465,18.8465,43872.0
2016-01-06 12:50:00,22.51,22.55,22.51,22.54,34960.0,18.8382,18.8717,18.8382,18.8633,34960.0
2016-01-06 13:00:00,22.53,22.55,22.47,22.48,40868.0,18.8549,18.8717,18.8047,18.8131,40868.0
2016-01-06 13:10:00,22.48,22.48,22.41,22.45,22112.0,18.8131,18.8131,18.7545,18.788,22112.0
2016-01-06 13:20:00,22.43,22.46,22.43,22.45,37520.0,18.7712,18.7963,18.7712,18.788,37520.0
2016-01-06 13:30:00,22.46,22.47,22.43,22.46,29900.0,18.7963,18.8047,18.7712,18.7963,29900.0
2016-01-06 13:40:00,22.47,22.47,22.4,22.4,18626.0,18.8047,18.8047,18.7461,18.7461,18626.0
2016-01-06 13:50:00,22.4,22.44,22.39,22.43,38474.0,18.7461,18.7796,18.7378,18.7712,38474.0
2016-01-06 14:00:00,22.42,22.43,22.39,22.43,26728.0,18.7629,18.7712,18.7378,18.7712,26728.0
2016-01-06 14:10:00,22.43,22.49,22.42,22.48,33698.0,18.7712,18.8214,18.7629,18.8131,33698.0
2016-01-06 14:20:00,22.49,22.49,22.41,22.43,94346.0,18.8214,18.8214,18.7545,18.7712,94346.0
2016-01-06 14:30:00,22.43,22.47,22.43,22.44,38600.0,18.7712,18.8047,18.7712,18.7796,38600.0
2016-01-06 14:40:00,22.44,22.45,22.31,22.33,65310.0,18.7796,18.788,18.6708,18.6875,65310.0
2016-01-06 14:50:00,22.31,22.34,22.28,22.31,40334.0,18.6708,18.6959,18.6457,18.6708,40334.0
2016-01-06 15:00:00,22.3,22.35,22.28,22.34,89430.0,18.6624,18.7043,18.6457,18.6959,89430.0
2016-01-06 15:10:00,22.35,22.4,22.35,22.37,68686.0,18.7043,18.7461,18.7043,18.721,68686.0
2016-01-06 15:20:00,22.38,22.42,22.36,22.41,63400.0,18.7294,18.7629,18.7126,18.7545,63400.0
2016-01-06 15:30:00,22.41,22.46,22.39,22.45,102064.0,18.7545,18.7963,18.7378,18.788,102064.0
2016-01-06 15:40:00,22.45,22.46,22.41,22.42,108218.0,18.788,18.7963,18.7545,18.7629,108218.0
2016-01-06 15:50:00,22.42,22.49,22.4,22.46,516034.0,18.7629,18.8214,18.7461,18.7963,516034.0
2016-01-07 09:30:00,21.93,22.19,21.88,22.16,94834.0,18.3528,18.5704,18.3109,18.5453,94834.0
2016-01-07 09:40:00,22.17,22.29,22.15,22.29,123306.0,18.5536,18.6541,18.5369,18.6541,123306.0
2016-01-07 09:50:00,22.29,22.36,22.18,22.19,116704.0,18.6541,18.7126,18.562,18.5704,116704.0
2016-01-07 10:00:00,22.19,22.2,22.05,22.05,151932.0,18.5704,18.5787,18.4532,18.4532,151932.0
2016-01-07 10:10:00,22.05,22.08,21.99,22.08,230184.0,18.4532,18.4783,18.403,18.4783,230184.0
2016-01-07 10:20:00,22.08,22.08,21.93,22.05,45000.0,18.4783,18.4783,18.3528,18.4532,45000.0
2016-01-07 10:30:00,22.04,22.11,22.03,22.11,32636.0,18.4448,18.5034,18.4365,18.5034,32636.0
2016-01-07 10:40:00,22.11,22.16,22.09,22.11,132898.0,18.5034,18.5453,18.4867,18.5034,132898.0
2016-01-07 10:50:00,22.11,22.18,22.08,22.1,121212.0,18.5034,18.562,18.4783,18.4951,121212.0
2016-01-07 11:00:00,22.1,22.11,22.06,22.06,87646.0,18.4951,18.5034,18.4616,18.4616,87646.0
2016-01-07 11:10:00,22.06,22.09,22.04,22.04,65446.0,18.4616,18.4867,18.4448,18.4448,65446.0
2016-01-07 11:20:00,22.03,22.06,21.98,22.03,87416.0,18.4365,18.4616,18.3946,18.4365,87416.0
2016-01-07 11:30:00,22.03,22.06,22.02,22.02,45110.0,18.4365,18.4616,18.4281,18.4281,45110.0
2016-01-07 11:40:00,22.02,22.02,21.94,21.95,224644.0,18.4281,18.4281,18.3612,18.3695,224644.0
2016-01-07 11:50:00,21.95,22.0,21.92,21.99,56924.0,18.3695,18.4114,18.3444,18.403,56924.0
2016-01-07 12:00:00,21.99,22.03,21.98,22.02,75202.0,18.403,18.4365,18.3946,18.4281,75202.0
2016-01-07 12:10:00,22.02,22.05,22.01,22.02,51718.0,18.4281,18.4532,18.4197,18.4281,51718.0
2016-01-07 12:20:00,22.02,22.03,21.9,21.9,67714.0,18.4281,18.4365,18.3277,18.3277,67714.0
2016-01-07 12:30:00,21.9,21.93,21.8,21.82,80246.0,18.3277,18.3528,18.244,18.2607,80246.0
2016-01-07 12:40:00,21.82,21.86,21.8,21.82,123798.0,18.2607,18.2942,18.244,18.2607,123798.0
2016-01-07 12:50:00,21.82,21.88,21.82,21.82,67560.0,18.2607,18.3109,18.2607,18.2607,67560.0
2016-01-07 13:00:00,21.82,21.82,21.71,21.74,160130.0,18.2607,18.2607,18.1687,18.1938,160130.0
2016-01-07 13:10:00,21.74,21.74,21.65,21.66,91106.0,18.1938,18.1938,18.1185,18.1268,91106.0
2016-01-07 13:20:00,21.66,21.69,21.63,21.63,85370.0,18.1268,18.1519,18.1017,18.1017,85370.0
2016-01-07 13:30:00,21.63,21.64,21.52,21.56,133518.0,18.1017,18.1101,18.0097,18.0431,133518.0
2016-01-07 13:40:00,21.56,21.63,21.53,21.63,54094.0,18.0431,18.1017,18.018,18.1017,54094.0
2016-01-07 13:50:00,21.64,21.65,21.5,21.5,150370.0,18.1101,18.1185,17.9929,17.9929,150370.0
2016-01-07 14:00:00,21.5,21.54,21.49,21.5,63680.0,17.9929,18.0264,17.9846,17.9929,63680.0
2016-01-07 14:10:00,21.5,21.51,21.43,21.49,122224.0,17.9929,18.0013,17.9343,17.9846,122224.0
2016-01-07 14:20:00,21.5,21.5,21.39,21.39,82176.0,17.9929,17.9929,17.9009,17.9009,82176.0
2016-01-07 14:30:00,21.38,21.41,21.31,21.35,172972.0,17.8925,17.9176,17.8339,17.8674,172972.0
2016-01-07 14:40:00,21.35,21.49,21.32,21.47,121616.0,17.8674,17.9846,17.8423,17.9678,121616.0
2016-01-07 14:50:00,21.47,21.49,21.34,21.34,146458.0,17.9678,17.9846,17.859,17.859,146458.0
2016-01-07 15:00:00,21.33,21.34,21.28,21.32,148278.0,17.8507,17.859,17.8088,17.8423,148278.0
2016-01-07 15:10:00,21.32,21.38,21.27,21.3,145900.0,17.8423,17.8925,17.8004,17.8256,145900.0
2016-01-07 15:20:00,21.31,21.31,21.2,21.2,143634.0,17.8339,17.8339,17.7419,17.7419,143634.0
2016-01-07 15:30:00,21.2,21.42,21.2,21.41,267624.0,17.7419,17.926,17.7419,17.9176,267624.0
2016-01-07 15:40:00,21.41,21.43,21.33,21.4,228330.0,17.9176,17.9343,17.8507,17.9092,228330.0
2016-01-07 15:50:00,21.39,21.41,21.33,21.34,674346.0,17.9009,17.9176,17.8507,17.859,674346.0
2016-01-08 09:30:00,21.5,21.5,21.39,21.47,193910.0,17.9929,17.9929,17.9009,17.9678,193910.0
2016-01-08 09:40:00,21.47,21.47,21.38,21.4,70848.0,17.9678,17.9678,17.8925,17.9092,70848.0
2016-01-08 09:50:00,21.4,21.41,21.37,21.39,53912.0,17.9092,17.9176,17.8841,17.9009,53912.0
2016-01-08 10:00:00,21.39,21.39,21.31,21.33,168994.0,17.9009,17.9009,17.8339,17.8507,168994.0
2016-01-08 10:10:00,21.33,21.33,21.23,21.33,251698.0,17.8507,17.8507,17.767,17.8507,251698.0
2016-01-08 10:20:00,21.33,21.39,21.29,21.35,154916.0,17.8507,17.9009,17.8172,17.8674,154916.0
2016-01-08 10:30:00,21.35,21.36,21.25,21.25,110618.0,17.8674,17.8758,17.7837,17.7837,110618.0
2016-01-08 10:40:00,21.25,21.27,21.18,21.2,201842.0,17.7837,17.8004,17.7251,17.7419,201842.0
2016-01-08 10:50:00,21.19,21.22,21.1,21.21,150712.0,17.7335,17.7586,17.6582,17.7502,150712.0
2016-01-08 11:00:00,21.22,21.28,21.12,21.13,124734.0,17.7586,17.8088,17.6749,17.6833,124734.0
2016-01-08 11:10:00,21.13,21.13,20.96,20.98,190238.0,17.6833,17.6833,17.541,17.5578,190238.0
2016-01-08 11:20:00,20.98,21.0,20.93,20.93,124134.0,17.5578,17.5745,17.5159,17.5159,124134.0
2016-01-08 11:30:00,20.93,20.98,20.9,20.98,93502.0,17.5159,17.5578,17.4908,17.5578,93502.0
2016-01-08 11:40:00,20.98,21.0,20.92,20.99,72266.0,17.5578,17.5745,17.5075,17.5661,72266.0
2016-01-08 11:50:00,20.99,21.06,20.98,21.05,137370.0,17.5661,17.6247,17.5578,17.6163,137370.0
2016-01-08 12:00:00,21.05,21.18,21.05,21.17,56566.0,17.6163,17.7251,17.6163,17.7168,56566.0
2016-01-08 12:10:00,21.17,21.18,21.14,21.15,291322.0,17.7168,17.7251,17.6917,17.7,291322.0
2016-01-08 12:20:00,21.15,21.17,21.12,21.16,22346.0,17.7,17.7168,17.6749,17.7084,22346.0
2016-01-08 12:30:00,21.16,21.16,21.08,21.08,60784.0,17.7084,17.7084,17.6414,17.6414,60784.0
2016-01-08 12:40:00,21.08,21.09,21.05,21.08,50454.0,17.6414,17.6498,17.6163,17.6414,50454.0
2016-01-08 12:50:00,21.08,21.08,21.04,21.07,42992.0,17.6414,17.6414,17.608,17.6331,42992.0
2016-01-08 13:00:00,21.07,21.09,21.02,21.06,62832.0,17.6331,17.6498,17.5912,17.6247,62832.0
2016-01-08 13:10:00,21.05,21.1,21.04,21.1,28138.0,17.6163,17.6582,17.608,17.6582,28138.0
2016-01-08 13:20:00,21.1,21.1,21.05,21.08,49600.0,17.6582,17.6582,17.6163,17.6414,49600.0
2016-01-08 13:30:00,21.08,21.15,21.08,21.13,43722.0,17.6414,17.7,17.6414,17.6833,43722.0
2016-01-08 13:40:00,21.13,21.14,21.08,21.09,30610.0,17.6833,17.6917,17.6414,17.6498,30610.0
2016-01-08 13:50:00,21.09,21.11,21.07,21.09,49800.0,17.6498,17.6665,17.6331,17.6498,49800.0
2016-01-08 14:00:00,21.09,21.14,21.08,21.11,65918.0,17.6498,17.6917,17.6414,17.6665,65918.0
2016-01-08 14:10:00,21.11,21.11,21.04,21.06,53446.0,17.6665,17.6665,17.608,17.6247,53446.0
2016-01-08 14:20:00,21.07,21.08,20.98,21.0,84868.0,17.6331,17.6414,17.5578,17.5745,84868.0
2016-01-08 14:30:00,21.0,21.04,20.95,20.96,76234.0,17.5745,17.608,17.5326,17.541,76234.0
2016-01-08 14:40:00,20.97,21.05,20.95,20.99,114694.0,17.5494,17.6163,17.5326,17.5661,114694.0
2016-01-08 14:50:00,20.99,20.99,20.93,20.93,89942.0,17.5661,17.5661,17.5159,17.5159,89942.0
2016-01-08 15:00:00,20.93,20.96,20.93,20.95,121934.0,17.5159,17.541,17.5159,17.5326,121934.0
2016-01-08 15:10:00,20.95,20.98,20.9,20.92,118450.0,17.5326,17.5578,17.4908,17.5075,118450.0
2016-01-08 15:20:00,20.92,20.95,20.88,20.89,72424.0,17.5075,17.5326,17.4741,17.4824,72424.0
2016-01-08 15:30:00,20.89,20.89,20.84,20.86,140788.0,17.4824,17.4824,17.4406,17.4573,140788.0
2016-01-08 15:40:00,20.85,20.87,20.75,20.76,215508.0,17.449,17.4657,17.3653,17.3736,215508.0
2016-01-08 15:50:00,20.76,20.79,20.72,20.78,682400.0,17.3736,17.3987,17.3402,17.3904,682400.0
2016-01-11 09:30:00,20.95,21.08,20.89,20.98,45662.0,17.5326,17.6414,17.4824,17.5578,45662.0
2016-01-11 09:40:00,20.97,21.0,20.93,20.93,64116.0,17.5494,17.5745,17.5159,17.5159,64116.0
2016-01-11 09:50:00,20.94,20.97,20.9,20.96,60802.0,17.5243,17.5494,17.4908,17.541,60802.0
2016-01-11 10:00:00,20.96,21.0,20.94,20.97,65766.0,17.541,17.5745,17.5243,17.5494,65766.0
2016-01-11 10:10:00,20.97,21.0,20.87,20.89,69278.0,17.5494,17.5745,17.4657,17.4824,69278.0
2016-01-11 10:20:00,20.89,20.91,20.82,20.82,120514.0,17.4824,17.4992,17.4239,17.4239,120514.0
2016-01-11 10:30:00,20.82,20.83,20.77,20.77,181266.0,17.4239,17.4322,17.382,17.382,181266.0
2016-01-11 10:40:00,20.77,20.8,20.75,20.75,53312.0,17.382,17.4071,17.3653,17.3653,53312.0
2016-01-11 10:50:00,20.75,20.76,20.7,20.74,58294.0,17.3653,17.3736,17.3234,17.3569,58294.0
2016-01-11 11:00:00,20.74,20.75,20.7,20.71,36510.0,17.3569,17.3653,17.3234,17.3318,36510.0
2016-01-11 11:10:00,20.72,20.73,20.67,20.68,111024.0,17.3402,17.3485,17.2983,17.3067,111024.0
2016-01-11 11:20:00,20.67,20.68,20.62,20.66,116946.0,17.2983,17.3067,17.2565,17.2899,116946.0
2016-01-11 11:30:00,20.65,20.7,20.63,20.67,56644.0,17.2816,17.3234,17.2648,17.2983,56644.0
2016-01-11 11:40:00,20.67,20.75,20.67,20.72,43724.0,17.2983,17.3653,17.2983,17.3402,43724.0
2016-01-11 11:50:00,20.72,20.79,20.72,20.75,79952.0,17.3402,17.3987,17.3402,17.3653,79952.0
2016-01-11 12:00:00,20.75,20.75,20.74,20.74,52414.0,17.3653,17.3653,17.3569,17.3569,52414.0
2016-01-11 12:10:00,20.74,20.75,20.66,20.67,41888.0,17.3569,17.3653,17.2899,17.2983,41888.0
2016-01-11 12:20:00,20.67,20.68,20.64,20.66,34620.0,17.2983,17.3067,17.2732,17.2899,34620.0
2016-01-11 12:30:00,20.66,20.73,20.66,20.7,42490.0,17.2899,17.3485,17.2899,17.3234,42490.0
2016-01-11 12:40:00,20.7,20.75,20.68,20.74,77250.0,17.3234,17.3653,17.3067,17.3569,77250.0
2016-01-11 12:50:00,20.74,20.76,20.7,20.73,36746.0,17.3569,17.3736,17.3234,17.3485,36746.0
2016-01-11 13:00:00,20.74,20.76,20.72,20.72,80794.0,17.3569,17.3736,17.3402,17.3402,80794.0
2016-01-11 13:10:00,20.72,20.75,20.67,20.73,142714.0,17.3402,17.3653,17.2983,17.3485,142714.0
2016-01-11 13:20:00,20.73,20.74,20.65,20.66,96338.0,17.3485,17.3569,17.2816,17.2899,96338.0
2016-01-11 13:30:00,20.66,20.69,20.61,20.65,138292.0,17.2899,17.3151,17.2481,17.2816,138292.0
2016-01-11 13:40:00,20.65,20.66,20.56,20.57,101152.0,17.2816,17.2899,17.2063,17.2146,101152.0
2016-01-11 13:50:00,20.56,20.58,20.53,20.56,52244.0,17.2063,17.223,17.1812,17.2063,52244.0
2016-01-11 14:00:00,20.56,20.67,20.56,20.61,187298.0,17.2063,17.2983,17.2063,17.2481,187298.0
2016-01-11 14:10:00,20.62,20.68,20.61,20.67,74852.0,17.2565,17.3067,17.2481,17.2983,74852.0
2016-01-11 14:20:00,20.68,20.75,20.65,20.74,43634.0,17.3067,17.3653,17.2816,17.3569,43634.0
2016-01-11 14:30:00,20.74,20.77,20.73,20.77,44972.0,17.3569,17.382,17.3485,17.382,44972.0
2016-01-11 14:40:00,20.77,20.8,20.7,20.7,74494.0,17.382,17.4071,17.3234,17.3234,74494.0
2016-01-11 14:50:00,20.69,20.69,20.62,20.67,95748.0,17.3151,17.3151,17.2565,17.2983,95748.0
2016-01-11 15:00:00,20.68,20.69,20.62,20.65,63804.0,17.3067,17.3151,17.2565,17.2816,63804.0
2016-01-11 15:10:00,20.65,20.66,20.57,20.61,157950.0,17.2816,17.2899,17.2146,17.2481,157950.0
2016-01-11 15:20:00,20.6,20.81,20.6,20.8,92980.0,17.2397,17.4155,17.2397,17.4071,92980.0
2016-01-11 15:30:00,20.81,20.81,20.72,20.75,345070.0,17.4155,17.4155,17.3402,17.3653,345070.0
2016-01-11 15:40:00,20.75,20.78,20.73,20.75,289734.0,17.3653,17.3904,17.3485,17.3653,289734.0
2016-01-11 15:50:00,20.75,20.79,20.74,20.75,400092.0,17.3653,17.3987,17.3569,17.3653,400092.0
2016-01-12 09:30:00,20.99,21.07,20.84,21.04,87168.0,17.5661,17.6331,17.4406,17.608,87168.0
2016-01-12 09:40:00,21.04,21.1,20.95,20.97,64290.0,17.608,17.6582,17.5326,17.5494,64290.0
2016-01-12 09:50:00,20.98,21.03,20.95,20.99,46000.0,17.5578,17.5996,17.5326,17.5661,46000.0
2016-01-12 10:00:00,20.98,21.02,20.96,20.98,96432.0,17.5578,17.5912,17.541,17.5578,96432.0
2016-01-12 10:10:00,20.98,20.98,20.91,20.94,121828.0,17.5578,17.5578,17.4992,17.5243,121828.0
2016-01-12 10:20:00,20.93,20.93,20.89,20.92,49744.0,17.5159,17.5159,17.4824,17.5075,49744.0
2016-01-12 10:30:00,20.92,21.0,20.92,20.95,41494.0,17.5075,17.5745,17.5075,17.5326,41494.0
2016-01-12 10:40:00,20.95,20.97,20.88,20.88,47720.0,17.5326,17.5494,17.4741,17.4741,47720.0
2016-01-12 10:50:00,20.88,20.9,20.85,20.88,51504.0,17.4741,17.4908,17.449,17.4741,51504.0
2016-01-12 11:00:00,20.87,20.88,20.8,20.82,51718.0,17.4657,17.4741,17.4071,17.4239,51718.0
2016-01-12 11:10:00,20.81,20.82,20.76,20.8,62214.0,17.4155,17.4239,17.3736,17.4071,62214.0
2016-01-12 11:20:00,20.8,20.8,20.68,20.7,84602.0,17.4071,17.4071,17.3067,17.3234,84602.0
2016-01-12 11:30:00,20.7,20.72,20.67,20.68,38236.0,17.3234,17.3402,17.2983,17.3067,38236.0
2016-01-12 11:40:00,20.68,20.77,20.68,20.75,38202.0,17.3067,17.382,17.3067,17.3653,38202.0
2016-01-12 11:50:00,20.75,20.75,20.7,20.71,57548.0,17.3653,17.3653,17.3234,17.3318,57548.0
2016-01-12 12:00:00,20.71,20.75,20.7,20.73,57970.0,17.3318,17.3653,17.3234,17.3485,57970.0
2016-01-12 12:10:00,20.73,20.74,20.67,20.67,19696.0,17.3485,17.3569,17.2983,17.2983,19696.0
2016-01-12 12:20:00,20.68,20.74,20.67,20.72,25502.0,17.3067,17.3569,17.2983,17.3402,25502.0
2016-01-12 12:30:00,20.71,20.73,20.66,20.68,29076.0,17.3318,17.3485,17.2899,17.3067,29076.0
2016-01-12 12:40:00,20.68,20.71,20.66,20.71,36140.0,17.3067,17.3318,17.2899,17.3318,36140.0
2016-01-12 12:50:00,20.71,20.76,20.71,20.74,25846.0,17.3318,17.3736,17.3318,17.3569,25846.0
2016-01-12 13:00:00,20.73,20.79,20.73,20.77,61114.0,17.3485,17.3987,17.3485,17.382,61114.0
2016-01-12 13:10:00,20.78,20.85,20.77,20.78,33578.0,17.3904,17.449,17.382,17.3904,33578.0
2016-01-12 13:20:00,20.78,20.78,20.72,20.74,25360.0,17.3904,17.3904,17.3402,17.3569,25360.0
2016-01-12 13:30:00,20.74,20.75,20.72,20.74,41690.0,17.3569,17.3653,17.3402,17.3569,41690.0
2016-01-12 13:40:00,20.75,20.77,20.74,20.74,48774.0,17.3653,17.382,17.3569,17.3569,48774.0
2016-01-12 13:50:00,20.75,20.77,20.74,20.74,71700.0,17.3653,17.382,17.3569,17.3569,71700.0
2016-01-12 14:00:00,20.75,20.75,20.68,20.73,83486.0,17.3653,17.3653,17.3067,17.3485,83486.0
2016-01-12 14:10:00,20.73,20.76,20.72,20.73,41048.0,17.3485,17.3736,17.3402,17.3485,41048.0
2016-01-12 14:20:00,20.72,20.8,20.71,20.77,58658.0,17.3402,17.4071,17.3318,17.382,58658.0
2016-01-12 14:30:00,20.77,20.81,20.75,20.79,95200.0,17.382,17.4155,17.3653,17.3987,95200.0
2016-01-12 14:40:00,20.8,20.8,20.73,20.74,132270.0,17.4071,17.4071,17.3485,17.3569,132270.0
2016-01-12 14:50:00,20.74,20.84,20.73,20.84,74846.0,17.3569,17.4406,17.3485,17.4406,74846.0
2016-01-12 15:00:00,20.84,20.85,20.79,20.79,115648.0,17.4406,17.449,17.3987,17.3987,115648.0
2016-01-12 15:10:00,20.79,20.85,20.78,20.85,116028.0,17.3987,17.449,17.3904,17.449,116028.0
2016-01-12 15:20:00,20.85,20.92,20.85,20.9,111406.0,17.449,17.5075,17.449,17.4908,111406.0
2016-01-12 15:30:00,20.89,20.95,20.86,20.87,160152.0,17.4824,17.5326,17.4573,17.4657,160152.0
2016-01-12 15:40:00,20.87,20.95,20.84,20.94,171192.0,17.4657,17.5326,17.4406,17.5243,171192.0
2016-01-12 15:50:00,20.94,20.95,20.9,20.93,411766.0,17.5243,17.5326,17.4908,17.5159,411766.0
2016-01-13 09:30:00,21.06,21.58,21.03,21.57,314520.0,17.6247,18.0599,17.5996,18.0515,314520.0
2016-01-13 09:40:00,21.57,21.93,21.5,21.89,379488.0,18.0515,18.3528,17.9929,18.3193,379488.0
2016-01-13 09:50:00,21.9,21.93,21.79,21.86,325136.0,18.3277,18.3528,18.2356,18.2942,325136.0
2016-01-13 10:00:00,21.85,21.92,21.83,21.92,231928.0,18.2858,18.3444,18.2691,18.3444,231928.0
2016-01-13 10:10:00,21.92,21.93,21.86,21.88,159532.0,18.3444,18.3528,18.2942,18.3109,159532.0
2016-01-13 10:20:00,21.88,21.88,21.73,21.78,473492.0,18.3109,18.3109,18.1854,18.2273,473492.0
2016-01-13 10:30:00,21.76,21.76,21.6,21.65,280690.0,18.2105,18.2105,18.0766,18.1185,280690.0
2016-01-13 10:40:00,21.65,21.69,21.56,21.62,209478.0,18.1185,18.1519,18.0431,18.0934,209478.0
2016-01-13 10:50:00,21.63,21.65,21.59,21.6,705152.0,18.1017,18.1185,18.0682,18.0766,705152.0
2016-01-13 11:00:00,21.6,21.61,21.57,21.58,706114.0,18.0766,18.085,18.0515,18.0599,706114.0
2016-01-13 11:10:00,21.57,21.74,21.57,21.72,174412.0,18.0515,18.1938,18.0515,18.177,174412.0
2016-01-13 11:20:00,21.72,21.76,21.68,21.69,136352.0,18.177,18.2105,18.1436,18.1519,136352.0
2016-01-13 11:30:00,21.69,21.72,21.6,21.6,211330.0,18.1519,18.177,18.0766,18.0766,211330.0
2016-01-13 11:40:00,21.6,21.62,21.59,21.61,99328.0,18.0766,18.0934,18.0682,18.085,99328.0
2016-01-13 11:50:00,21.61,21.64,21.58,21.6,81818.0,18.085,18.1101,18.0599,18.0766,81818.0
2016-01-13 12:00:00,21.6,21.64,21.59,21.61,40294.0,18.0766,18.1101,18.0682,18.085,40294.0
2016-01-13 12:10:00,21.61,21.67,21.6,21.65,40308.0,18.085,18.1352,18.0766,18.1185,40308.0
2016-01-13 12:20:00,21.64,21.71,21.63,21.71,71986.0,18.1101,18.1687,18.1017,18.1687,71986.0
2016-01-13 12:30:00,21.71,21.71,21.61,21.61,60174.0,18.1687,18.1687,18.085,18.085,60174.0
2016-01-13 12:40:00,21.62,21.65,21.61,21.63,48946.0,18.0934,18.1185,18.085,18.1017,48946.0
2016-01-13 12:50:00,21.63,21.63,21.54,21.58,174490.0,18.1017,18.1017,18.0264,18.0599,174490.0
2016-01-13 13:00:00,21.58,21.65,21.55,21.64,138940.0,18.0599,18.1185,18.0348,18.1101,138940.0
2016-01-13 13:10:00,21.63,21.67,21.63,21.65,88726.0,18.1017,18.1352,18.1017,18.1185,88726.0
2016-01-13 13:20:00,21.65,21.68,21.62,21.63,76062.0,18.1185,18.1436,18.0934,18.1017,76062.0
2016-01-13 13:30:00,21.64,21.65,21.49,21.49,85538.0,18.1101,18.1185,17.9846,17.9846,85538.0
2016-01-13 13:40:00,21.5,21.52,21.47,21.48,58762.0,17.9929,18.0097,17.9678,17.9762,58762.0
2016-01-13 13:50:00,21.48,21.51,21.3,21.31,136532.0,17.9762,18.0013,17.8256,17.8339,136532.0
2016-01-13 14:00:00,21.32,21.36,21.24,21.27,154382.0,17.8423,17.8758,17.7753,17.8004,154382.0
2016-01-13 14:10:00,21.27,21.27,21.13,21.16,160520.0,17.8004,17.8004,17.6833,17.7084,160520.0
2016-01-13 14:20:00,21.15,21.16,21.07,21.12,141914.0,17.7,17.7084,17.6331,17.6749,141914.0
2016-01-13 14:30:00,21.11,21.11,20.9,20.96,202418.0,17.6665,17.6665,17.4908,17.541,202418.0
2016-01-13 14:40:00,20.95,20.96,20.79,20.8,193156.0,17.5326,17.541,17.3987,17.4071,193156.0
2016-01-13 14:50:00,20.82,20.96,20.81,20.93,138930.0,17.4239,17.541,17.4155,17.5159,138930.0
2016-01-13 15:00:00,20.93,20.98,20.89,20.91,193842.0,17.5159,17.5578,17.4824,17.4992,193842.0
2016-01-13 15:10:00,20.92,21.0,20.86,20.98,139930.0,17.5075,17.5745,17.4573,17.5578,139930.0
2016-01-13 15:20:00,20.98,21.04,20.94,20.95,164298.0,17.5578,17.608,17.5243,17.5326,164298.0
2016-01-13 15:30:00,20.94,20.95,20.83,20.86,213750.0,17.5243,17.5326,17.4322,17.4573,213750.0
2016-01-13 15:40:00,20.86,20.88,20.71,20.72,442814.0,17.4573,17.4741,17.3318,17.3402,442814.0
2016-01-13 15:50:00,20.71,20.74,20.63,20.64,939446.0,17.3318,17.3569,17.2648,17.2732,939446.0
2016-01-14 09:30:00,20.73,20.78,20.59,20.6,182040.0,17.3485,17.3904,17.2314,17.2397,182040.0
2016-01-14 09:40:00,20.6,20.67,20.57,20.64,111314.0,17.2397,17.2983,17.2146,17.2732,111314.0
2016-01-14 09:50:00,20.64,20.64,20.5,20.5,106854.0,17.2732,17.2732,17.156,17.156,106854.0
2016-01-14 10:00:00,20.52,20.65,20.5,20.62,85884.0,17.1728,17.2816,17.156,17.2565,85884.0
2016-01-14 10:10:00,20.6,20.76,20.6,20.75,104050.0,17.2397,17.3736,17.2397,17.3653,104050.0
2016-01-14 10:20:00,20.76,20.86,20.72,20.86,124228.0,17.3736,17.4573,17.3402,17.4573,124228.0
2016-01-14 10:30:00,20.86,20.99,20.82,20.94,311258.0,17.4573,17.5661,17.4239,17.5243,311258.0
2016-01-14 10:40:00,20.94,21.06,20.93,21.04,258992.0,17.5243,17.6247,17.5159,17.608,258992.0
2016-01-14 10:50:00,21.04,21.04,20.89,20.9,167732.0,17.608,17.608,17.4824,17.4908,167732.0
2016-01-14 11:00:00,20.9,20.94,20.72,20.74,170498.0,17.4908,17.5243,17.3402,17.3569,170498.0
2016-01-14 11:10:00,20.74,20.81,20.73,20.73,175848.0,17.3569,17.4155,17.3485,17.3485,175848.0
2016-01-14 11:20:00,20.73,20.74,20.65,20.66,148630.0,17.3485,17.3569,17.2816,17.2899,148630.0
2016-01-14 11:30:00,20.66,20.72,20.64,20.72,164332.0,17.2899,17.3402,17.2732,17.3402,164332.0
2016-01-14 11:40:00,20.72,20.78,20.72,20.78,130642.0,17.3402,17.3904,17.3402,17.3904,130642.0
2016-01-14 11:50:00,20.78,20.81,20.75,20.75,139562.0,17.3904,17.4155,17.3653,17.3653,139562.0
2016-01-14 12:00:00,20.75,20.88,20.75,20.86,137964.0,17.3653,17.4741,17.3653,17.4573,137964.0
2016-01-14 12:10:00,20.86,20.97,20.85,20.97,135406.0,17.4573,17.5494,17.449,17.5494,135406.0
2016-01-14 12:20:00,20.97,21.0,20.95,20.98,95512.0,17.5494,17.5745,17.5326,17.5578,95512.0
2016-01-14 12:30:00,20.98,20.99,20.93,20.95,131342.0,17.5578,17.5661,17.5159,17.5326,131342.0
2016-01-14 12:40:00,20.95,21.01,20.95,20.97,194784.0,17.5326,17.5829,17.5326,17.5494,194784.0
2016-01-14 12:50:00,20.97,21.02,20.93,20.93,271308.0,17.5494,17.5912,17.5159,17.5159,271308.0
2016-01-14 13:00:00,20.93,21.01,20.92,20.99,83510.0,17.5159,17.5829,17.5075,17.5661,83510.0
2016-01-14 13:10:00,21.0,21.03,20.98,21.03,67532.0,17.5745,17.5996,17.5578,17.5996,67532.0
2016-01-14 13:20:00,21.03,21.13,21.03,21.11,116818.0,17.5996,17.6833,17.5996,17.6665,116818.0
2016-01-14 13:30:00,21.13,21.18,21.1,21.13,53744.0,17.6833,17.7251,17.6582,17.6833,53744.0
2016-01-14 13:40:00,21.12,21.14,21.07,21.1,58776.0,17.6749,17.6917,17.6331,17.6582,58776.0
2016-01-14 13:50:00,21.1,21.16,21.09,21.1,68288.0,17.6582,17.7084,17.6498,17.6582,68288.0
2016-01-14 14:00:00,21.1,21.1,21.03,21.08,117394.0,17.6582,17.6582,17.5996,17.6414,117394.0
2016-01-14 14:10:00,21.08,21.18,21.07,21.16,241780.0,17.6414,17.7251,17.6331,17.7084,241780.0
2016-01-14 14:20:00,21.16,21.23,21.14,21.22,239382.0,17.7084,17.767,17.6917,17.7586,239382.0
2016-01-14 14:30:00,21.21,21.26,21.21,21.21,175894.0,17.7502,17.7921,17.7502,17.7502,175894.0
2016-01-14 14:40:00,21.22,21.22,21.14,21.15,156610.0,17.7586,17.7586,17.6917,17.7,156610.0
2016-01-14 14:50:00,21.15,21.17,21.12,21.14,301458.0,17.7,17.7168,17.6749,17.6917,301458.0
2016-01-14 15:00:00,21.13,21.16,21.11,21.13,276692.0,17.6833,17.7084,17.6665,17.6833,276692.0
2016-01-14 15:10:00,21.13,21.14,21.05,21.08,239584.0,17.6833,17.6917,17.6163,17.6414,239584.0
2016-01-14 15:20:00,21.08,21.11,21.05,21.05,255046.0,17.6414,17.6665,17.6163,17.6163,255046.0
2016-01-14 15:30:00,21.05,21.06,20.98,21.0,262078.0,17.6163,17.6247,17.5578,17.5745,262078.0
2016-01-14 15:40:00,21.0,21.07,20.98,21.03,314584.0,17.5745,17.6331,17.5578,17.5996,314584.0
2016-01-14 15:50:00,21.03,21.09,20.99,21.02,790742.0,17.5996,17.6498,17.5661,17.5912,790742.0
2016-01-15 09:30:00,20.71,20.71,19.82,20.47,564036.0,17.3318,17.3318,16.587,17.1309,564036.0
2016-01-15 09:40:00,20.48,20.66,20.35,20.53,131696.0,17.1393,17.2899,17.0305,17.1812,131696.0
2016-01-15 09:50:00,20.52,20.54,20.33,20.34,145518.0,17.1728,17.1895,17.0138,17.0221,145518.0
2016-01-15 10:00:00,20.36,20.39,20.24,20.36,198668.0,17.0389,17.064,16.9385,17.0389,198668.0
2016-01-15 10:10:00,20.36,20.36,20.19,20.22,225396.0,17.0389,17.0389,16.8966,16.9217,225396.0
2016-01-15 10:20:00,20.2,20.36,20.18,20.25,186942.0,16.905,17.0389,16.8882,16.9468,186942.0
2016-01-15 10:30:00,20.25,20.47,20.24,20.46,142078.0,16.9468,17.1309,16.9385,17.1226,142078.0
2016-01-15 10:40:00,20.46,20.47,20.31,20.31,116340.0,17.1226,17.1309,16.997,16.997,116340.0
2016-01-15 10:50:00,20.31,20.32,20.14,20.15,161836.0,16.997,17.0054,16.8548,16.8631,161836.0
2016-01-15 11:00:00,20.16,20.25,20.15,20.24,146674.0,16.8715,16.9468,16.8631,16.9385,146674.0
2016-01-15 11:10:00,20.24,20.26,20.2,20.21,150810.0,16.9385,16.9552,16.905,16.9134,150810.0
2016-01-15 11:20:00,20.22,20.33,20.21,20.26,268620.0,16.9217,17.0138,16.9134,16.9552,268620.0
2016-01-15 11:30:00,20.26,20.27,20.19,20.2,112672.0,16.9552,16.9636,16.8966,16.905,112672.0
2016-01-15 11:40:00,20.19,20.28,20.18,20.21,90258.0,16.8966,16.9719,16.8882,16.9134,90258.0
2016-01-15 11:50:00,20.21,20.23,20.11,20.14,76584.0,16.9134,16.9301,16.8297,16.8548,76584.0
2016-01-15 12:00:00,20.14,20.21,20.14,20.21,72030.0,16.8548,16.9134,16.8548,16.9134,72030.0
2016-01-15 12:10:00,20.21,20.23,20.04,20.06,104514.0,16.9134,16.9301,16.7711,16.7878,104514.0
2016-01-15 12:20:00,20.05,20.08,19.97,20.05,124630.0,16.7795,16.8046,16.7125,16.7795,124630.0
2016-01-15 12:30:00,20.05,20.05,19.95,19.98,67158.0,16.7795,16.7795,16.6958,16.7209,67158.0
2016-01-15 12:40:00,19.98,20.1,19.97,20.05,143546.0,16.7209,16.8213,16.7125,16.7795,143546.0
2016-01-15 12:50:00,20.05,20.19,20.05,20.18,127532.0,16.7795,16.8966,16.7795,16.8882,127532.0
2016-01-15 13:00:00,20.18,20.23,20.14,20.2,187956.0,16.8882,16.9301,16.8548,16.905,187956.0
2016-01-15 13:10:00,20.2,20.39,20.2,20.25,339472.0,16.905,17.064,16.905,16.9468,339472.0
2016-01-15 13:20:00,20.25,20.27,20.15,20.16,196672.0,16.9468,16.9636,16.8631,16.8715,196672.0
2016-01-15 13:30:00,20.16,20.18,20.11,20.13,67144.0,16.8715,16.8882,16.8297,16.8464,67144.0
2016-01-15 13:40:00,20.13,20.2,20.12,20.14,75292.0,16.8464,16.905,16.838,16.8548,75292.0
2016-01-15 13:50:00,20.13,20.18,20.11,20.15,89890.0,16.8464,16.8882,16.8297,16.8631,89890.0
2016-01-15 14:00:00,20.15,20.23,20.14,20.23,110678.0,16.8631,16.9301,16.8548,16.9301,110678.0
2016-01-15 14:10:00,20.24,20.26,20.18,20.2,87616.0,16.9385,16.9552,16.8882,16.905,87616.0
2016-01-15 14:20:00,20.21,20.21,20.1,20.11,121268.0,16.9134,16.9134,16.8213,16.8297,121268.0
2016-01-15 14:30:00,20.11,20.15,20.06,20.13,119390.0,16.8297,16.8631,16.7878,16.8464,119390.0
2016-01-15 14:40:00,20.14,20.21,20.14,20.2,117180.0,16.8548,16.9134,16.8548,16.905,117180.0
2016-01-15 14:50:00,20.21,20.28,20.16,20.25,207452.0,16.9134,16.9719,16.8715,16.9468,207452.0
2016-01-15 15:00:00,20.25,20.28,20.19,20.2,220700.0,16.9468,16.9719,16.8966,16.905,220700.0
2016-01-15 15:10:00,20.2,20.21,20.08,20.08,235408.0,16.905,16.9134,16.8046,16.8046,235408.0
2016-01-15 15:20:00,20.08,20.24,20.08,20.21,170344.0,16.8046,16.9385,16.8046,16.9134,170344.0
2016-01-15 15:30:00,20.21,20.24,20.14,20.19,203550.0,16.9134,16.9385,16.8548,16.8966,203550.0
2016-01-15 15:40:00,20.19,20.32,20.18,20.28,449040.0,16.8966,17.0054,16.8882,16.9719,449040.0
2016-01-15 15:50:00,20.28,20.32,20.24,20.25,557290.0,16.9719,17.0054,16.9385,16.9468,557290.0
2016-01-19 09:30:00,21.09,22.06,20.78,21.0,1302636.0,17.6498,18.4616,17.3904,17.5745,1302636.0
2016-01-19 09:40:00,21.0,21.08,20.61,20.62,408656.0,17.5745,17.6414,17.2481,17.2565,408656.0
2016-01-19 09:50:00,20.62,20.66,20.47,20.58,259704.0,17.2565,17.2899,17.1309,17.223,259704.0
2016-01-19 10:00:00,20.57,20.8,20.55,20.79,382226.0,17.2146,17.4071,17.1979,17.3987,382226.0
2016-01-19 10:10:00,20.79,21.02,20.78,20.99,414368.0,17.3987,17.5912,17.3904,17.5661,414368.0
2016-01-19 10:20:00,21.0,21.08,20.97,21.06,218568.0,17.5745,17.6414,17.5494,17.6247,218568.0
2016-01-19 10:30:00,21.06,21.06,20.86,20.86,179888.0,17.6247,17.6247,17.4573,17.4573,179888.0
2016-01-19 10:40:00,20.86,20.97,20.84,20.97,110088.0,17.4573,17.5494,17.4406,17.5494,110088.0
2016-01-19 10:50:00,20.97,21.02,20.78,20.79,96002.0,17.5494,17.5912,17.3904,17.3987,96002.0
2016-01-19 11:00:00,20.79,20.86,20.72,20.75,180026.0,17.3987,17.4573,17.3402,17.3653,180026.0
2016-01-19 11:10:00,20.75,20.75,20.56,20.56,134990.0,17.3653,17.3653,17.2063,17.2063,134990.0
2016-01-19 11:20:00,20.57,20.75,20.49,20.73,278388.0,17.2146,17.3653,17.1477,17.3485,278388.0
2016-01-19 11:30:00,20.75,20.79,20.59,20.67,186766.0,17.3653,17.3987,17.2314,17.2983,186766.0
2016-01-19 11:40:00,20.68,20.76,20.63,20.63,110278.0,17.3067,17.3736,17.2648,17.2648,110278.0
2016-01-19 11:50:00,20.63,20.66,20.6,20.64,275822.0,17.2648,17.2899,17.2397,17.2732,275822.0
2016-01-19 12:00:00,20.64,20.64,20.61,20.61,215670.0,17.2732,17.2732,17.2481,17.2481,215670.0
2016-01-19 12:10:00,20.61,20.68,20.6,20.63,108874.0,17.2481,17.3067,17.2397,17.2648,108874.0
2016-01-19 12:20:00,20.62,20.7,20.58,20.7,86320.0,17.2565,17.3234,17.223,17.3234,86320.0
2016-01-19 12:30:00,20.68,20.71,20.62,20.64,122396.0,17.3067,17.3318,17.2565,17.2732,122396.0
2016-01-19 12:40:00,20.64,20.65,20.5,20.5,114862.0,17.2732,17.2816,17.156,17.156,114862.0
2016-01-19 12:50:00,20.5,20.64,20.5,20.61,82058.0,17.156,17.2732,17.156,17.2481,82058.0
2016-01-19 13:00:00,20.61,20.65,20.58,20.61,149974.0,17.2481,17.2816,17.223,17.2481,149974.0
2016-01-19 13:10:00,20.63,20.67,20.61,20.67,85882.0,17.2648,17.2983,17.2481,17.2983,85882.0
2016-01-19 13:20:00,20.68,20.72,20.57,20.61,75404.0,17.3067,17.3402,17.2146,17.2481,75404.0
2016-01-19 13:30:00,20.62,20.65,20.59,20.63,69538.0,17.2565,17.2816,17.2314,17.2648,69538.0
2016-01-19 13:40:00,20.63,20.67,20.58,20.65,96236.0,17.2648,17.2983,17.223,17.2816,96236.0
2016-01-19 13:50:00,20.64,20.67,20.6,20.65,92708.0,17.2732,17.2983,17.2397,17.2816,92708.0
2016-01-19 14:00:00,20.64,20.66,20.6,20.6,263782.0,17.2732,17.2899,17.2397,17.2397,263782.0
2016-01-19 14:10:00,20.6,20.65,20.6,20.64,231614.0,17.2397,17.2816,17.2397,17.2732,231614.0
2016-01-19 14:20:00,20.64,20.65,20.59,20.65,170722.0,17.2732,17.2816,17.2314,17.2816,170722.0
2016-01-19 14:30:00,20.65,20.65,20.55,20.64,132968.0,17.2816,17.2816,17.1979,17.2732,132968.0
2016-01-19 14:40:00,20.64,20.65,20.59,20.6,248784.0,17.2732,17.2816,17.2314,17.2397,248784.0
2016-01-19 14:50:00,20.6,20.67,20.59,20.65,199278.0,17.2397,17.2983,17.2314,17.2816,199278.0
2016-01-19 15:00:00,20.65,20.77,20.61,20.68,238054.0,17.2816,17.382,17.2481,17.3067,238054.0
2016-01-19 15:10:00,20.68,20.72,20.67,20.71,290448.0,17.3067,17.3402,17.2983,17.3318,290448.0
2016-01-19 15:20:00,20.71,20.82,20.66,20.81,174996.0,17.3318,17.4239,17.2899,17.4155,174996.0
2016-01-19 15:30:00,20.81,20.88,20.8,20.82,259838.0,17.4155,17.4741,17.4071,17.4239,259838.0
2016-01-19 15:40:00,20.83,20.93,20.81,20.93,343798.0,17.4322,17.5159,17.4155,17.5159,343798.0
2016-01-19 15:50:00,20.93,20.95,20.85,20.85,735690.0,17.5159,17.5326,17.449,17.449,735690.0
2016-01-20 09:30:00,21.44,21.61,21.11,21.41,1770188.0,17.9427,18.085,17.6665,17.9176,1770188.0
2016-01-20 09:40:00,21.41,21.48,21.25,21.4,738384.0,17.9176,17.9762,17.7837,17.9092,738384.0
2016-01-20 09:50:00,21.4,21.54,20.9,21.08,1003028.0,17.9092,18.0264,17.4908,17.6414,1003028.0
2016-01-20 10:00:00,21.09,21.3,21.0,21.19,668944.0,17.6498,17.8256,17.5745,17.7335,668944.0
2016-01-20 10:10:00,21.2,21.28,21.11,21.15,842738.0,17.7419,17.8088,17.6665,17.7,842738.0
2016-01-20 10:20:00,21.15,21.36,21.13,21.35,337324.0,17.7,17.8758,17.6833,17.8674,337324.0
2016-01-20 10:30:00,21.34,21.35,20.88,20.88,466130.0,17.859,17.8674,17.4741,17.4741,466130.0
2016-01-20 10:40:00,20.89,21.01,20.77,21.0,533536.0,17.4824,17.5829,17.382,17.5745,533536.0
2016-01-20 10:50:00,20.99,21.1,20.91,21.08,449196.0,17.5661,17.6582,17.4992,17.6414,449196.0
2016-01-20 11:00:00,21.08,21.3,21.07,21.13,222512.0,17.6414,17.8256,17.6331,17.6833,222512.0
2016-01-20 11:10:00,21.13,21.36,21.1,21.36,360430.0,17.6833,17.8758,17.6582,17.8758,360430.0
2016-01-20 11:20:00,21.36,21.42,21.25,21.33,217474.0,17.8758,17.926,17.7837,17.8507,217474.0
2016-01-20 11:30:00,21.33,21.6,21.33,21.53,475016.0,17.8507,18.0766,17.8507,18.018,475016.0
2016-01-20 11:40:00,21.53,21.53,21.23,21.23,312362.0,18.018,18.018,17.767,17.767,312362.0
2016-01-20 11:50:00,21.23,21.25,21.15,21.21,250166.0,17.767,17.7837,17.7,17.7502,250166.0
2016-01-20 12:00:00,21.2,21.22,21.04,21.04,161154.0,17.7419,17.7586,17.608,17.608,161154.0
2016-01-20 12:10:00,21.04,21.07,20.95,20.97,271598.0,17.608,17.6331,17.5326,17.5494,271598.0
2016-01-20 12:20:00,20.98,20.98,20.8,20.9,197816.0,17.5578,17.5578,17.4071,17.4908,197816.0
2016-01-20 12:30:00,20.91,20.98,20.89,20.97,178482.0,17.4992,17.5578,17.4824,17.5494,178482.0
2016-01-20 12:40:00,20.97,21.15,20.97,21.13,205094.0,17.5494,17.7,17.5494,17.6833,205094.0
2016-01-20 12:50:00,21.13,21.38,21.12,21.38,196632.0,17.6833,17.8925,17.6749,17.8925,196632.0
2016-01-20 13:00:00,21.37,21.38,21.25,21.27,163482.0,17.8841,17.8925,17.7837,17.8004,163482.0
2016-01-20 13:10:00,21.28,21.28,21.2,21.21,293704.0,17.8088,17.8088,17.7419,17.7502,293704.0
2016-01-20 13:20:00,21.21,21.22,21.14,21.17,239968.0,17.7502,17.7586,17.6917,17.7168,239968.0
2016-01-20 13:30:00,21.16,21.28,21.16,21.26,141320.0,17.7084,17.8088,17.7084,17.7921,141320.0
2016-01-20 13:40:00,21.25,21.38,21.23,21.34,214258.0,17.7837,17.8925,17.767,17.859,214258.0
2016-01-20 13:50:00,21.33,21.48,21.32,21.48,541578.0,17.8507,17.9762,17.8423,17.9762,541578.0
2016-01-20 14:00:00,21.48,21.5,21.29,21.41,344428.0,17.9762,17.9929,17.8172,17.9176,344428.0
2016-01-20 14:10:00,21.41,21.56,21.39,21.43,178774.0,17.9176,18.0431,17.9009,17.9343,178774.0
2016-01-20 14:20:00,21.43,21.48,21.4,21.42,217178.0,17.9343,17.9762,17.9092,17.926,217178.0
2016-01-20 14:30:00,21.42,21.66,21.42,21.64,314804.0,17.926,18.1268,17.926,18.1101,314804.0
2016-01-20 14:40:00,21.64,21.66,21.5,21.54,197006.0,18.1101,18.1268,17.9929,18.0264,197006.0
2016-01-20 14:50:00,21.54,21.63,21.54,21.54,160628.0,18.0264,18.1017,18.0264,18.0264,160628.0
2016-01-20 15:00:00,21.54,21.65,21.5,21.59,211976.0,18.0264,18.1185,17.9929,18.0682,211976.0
2016-01-20 15:10:00,21.58,21.72,21.55,21.69,156562.0,18.0599,18.177,18.0348,18.1519,156562.0
2016-01-20 15:20:00,21.7,21.8,21.67,21.78,250592.0,18.1603,18.244,18.1352,18.2273,250592.0
2016-01-20 15:30:00,21.78,21.8,21.63,21.65,392858.0,18.2273,18.244,18.1017,18.1185,392858.0
2016-01-20 15:40:00,21.65,21.65,21.48,21.51,478094.0,18.1185,18.1185,17.9762,18.0013,478094.0
2016-01-20 15:50:00,21.5,21.52,21.41,21.43,1235130.0,17.9929,18.0097,17.9176,17.9343,1235130.0
2016-01-21 09:30:00,21.66,21.89,21.45,21.47,180650.0,18.1268,18.3193,17.9511,17.9678,180650.0
2016-01-21 09:40:00,21.47,21.64,21.42,21.45,408720.0,17.9678,18.1101,17.926,17.9511,408720.0
2016-01-21 09:50:00,21.46,21.63,21.44,21.56,252132.0,17.9595,18.1017,17.9427,18.0431,252132.0
2016-01-21 10:00:00,21.57,21.85,21.57,21.85,233170.0,18.0515,18.2858,18.0515,18.2858,233170.0
2016-01-21 10:10:00,21.83,21.95,21.83,21.88,173360.0,18.2691,18.3695,18.2691,18.3109,173360.0
2016-01-21 10:20:00,21.88,21.96,21.85,21.93,191058.0,18.3109,18.3779,18.2858,18.3528,191058.0
2016-01-21 10:30:00,21.93,22.02,21.84,21.98,460672.0,18.3528,18.4281,18.2775,18.3946,460672.0
2016-01-21 10:40:00,21.98,22.05,21.95,21.95,253588.0,18.3946,18.4532,18.3695,18.3695,253588.0
2016-01-21 10:50:00,21.95,22.0,21.89,21.92,168790.0,18.3695,18.4114,18.3193,18.3444,168790.0
2016-01-21 11:00:00,21.93,22.07,21.86,21.99,172420.0,18.3528,18.47,18.2942,18.403,172420.0
2016-01-21 11:10:00,21.99,22.04,21.96,22.02,164638.0,18.403,18.4448,18.3779,18.4281,164638.0
2016-01-21 11:20:00,22.01,22.03,21.93,21.98,104720.0,18.4197,18.4365,18.3528,18.3946,104720.0
2016-01-21 11:30:00,21.98,22.06,21.98,22.04,120672.0,18.3946,18.4616,18.3946,18.4448,120672.0
2016-01-21 11:40:00,22.04,22.09,21.98,22.09,93566.0,18.4448,18.4867,18.3946,18.4867,93566.0
2016-01-21 11:50:00,22.11,22.14,22.05,22.13,100066.0,18.5034,18.5285,18.4532,18.5202,100066.0
2016-01-21 12:00:00,22.14,22.18,22.11,22.16,128316.0,18.5285,18.562,18.5034,18.5453,128316.0
2016-01-21 12:10:00,22.15,22.17,22.09,22.1,116176.0,18.5369,18.5536,18.4867,18.4951,116176.0
2016-01-21 12:20:00,22.1,22.21,22.09,22.18,105666.0,18.4951,18.5871,18.4867,18.562,105666.0
2016-01-21 12:30:00,22.18,22.18,22.07,22.08,113922.0,18.562,18.562,18.47,18.4783,113922.0
2016-01-21 12:40:00,22.08,22.12,22.01,22.03,184524.0,18.4783,18.5118,18.4197,18.4365,184524.0
2016-01-21 12:50:00,22.03,22.04,21.93,21.97,277766.0,18.4365,18.4448,18.3528,18.3863,277766.0
2016-01-21 13:00:00,21.98,22.1,21.97,22.08,72210.0,18.3946,18.4951,18.3863,18.4783,72210.0
2016-01-21 13:10:00,22.09,22.1,21.98,22.06,104922.0,18.4867,18.4951,18.3946,18.4616,104922.0
2016-01-21 13:20:00,22.05,22.05,21.9,21.91,77144.0,18.4532,18.4532,18.3277,18.336,77144.0
2016-01-21 13:30:00,21.92,21.96,21.82,21.96,72826.0,18.3444,18.3779,18.2607,18.3779,72826.0
2016-01-21 13:40:00,21.95,21.96,21.86,21.86,104994.0,18.3695,18.3779,18.2942,18.2942,104994.0
2016-01-21 13:50:00,21.86,21.86,21.77,21.82,156374.0,18.2942,18.2942,18.2189,18.2607,156374.0
2016-01-21 14:00:00,21.82,21.83,21.72,21.8,105788.0,18.2607,18.2691,18.177,18.244,105788.0
2016-01-21 14:10:00,21.79,21.79,21.7,21.72,154258.0,18.2356,18.2356,18.1603,18.177,154258.0
2016-01-21 14:20:00,21.72,21.74,21.67,21.7,346412.0,18.177,18.1938,18.1352,18.1603,346412.0
2016-01-21 14:30:00,21.69,21.84,21.68,21.79,215450.0,18.1519,18.2775,18.1436,18.2356,215450.0
2016-01-21 14:40:00,21.8,21.86,21.71,21.71,93734.0,18.244,18.2942,18.1687,18.1687,93734.0
2016-01-21 14:50:00,21.72,21.86,21.72,21.83,129892.0,18.177,18.2942,18.177,18.2691,129892.0
2016-01-21 15:00:00,21.84,21.84,21.7,21.74,147188.0,18.2775,18.2775,18.1603,18.1938,147188.0
2016-01-21 15:10:00,21.75,21.81,21.72,21.81,140572.0,18.2021,18.2524,18.177,18.2524,140572.0
2016-01-21 15:20:00,21.8,21.86,21.78,21.86,148020.0,18.244,18.2942,18.2273,18.2942,148020.0
2016-01-21 15:30:00,21.85,21.92,21.85,21.91,179152.0,18.2858,18.3444,18.2858,18.336,179152.0
2016-01-21 15:40:00,21.91,21.96,21.85,21.87,231706.0,18.336,18.3779,18.2858,18.3026,231706.0
2016-01-21 15:50:00,21.86,21.87,21.81,21.81,529746.0,18.2942,18.3026,18.2524,18.2524,529746.0
2016-01-22 09:30:00,22.15,22.28,21.86,22.2,251716.0,18.5369,18.6457,18.2942,18.5787,251716.0
2016-01-22 09:40:00,22.2,22.26,22.11,22.23,204160.0,18.5787,18.629,18.5034,18.6039,204160.0
2016-01-22 09:50:00,22.25,22.26,21.76,21.86,311348.0,18.6206,18.629,18.2105,18.2942,311348.0
2016-01-22 10:00:00,21.85,21.92,21.67,21.7,214346.0,18.2858,18.3444,18.1352,18.1603,214346.0
2016-01-22 10:10:00,21.7,21.78,21.67,21.69,287850.0,18.1603,18.2273,18.1352,18.1519,287850.0
2016-01-22 10:20:00,21.68,21.71,21.57,21.59,163262.0,18.1436,18.1687,18.0515,18.0682,163262.0
2016-01-22 10:30:00,21.6,21.61,21.5,21.52,139394.0,18.0766,18.085,17.9929,18.0097,139394.0
2016-01-22 10:40:00,21.52,21.52,21.38,21.39,141540.0,18.0097,18.0097,17.8925,17.9009,141540.0
2016-01-22 10:50:00,21.39,21.5,21.39,21.49,96886.0,17.9009,17.9929,17.9009,17.9846,96886.0
2016-01-22 11:00:00,21.49,21.49,21.42,21.43,95474.0,17.9846,17.9846,17.926,17.9343,95474.0
2016-01-22 11:10:00,21.43,21.46,21.35,21.44,76030.0,17.9343,17.9595,17.8674,17.9427,76030.0
2016-01-22 11:20:00,21.44,21.46,21.4,21.42,70376.0,17.9427,17.9595,17.9092,17.926,70376.0
2016-01-22 11:30:00,21.42,21.45,21.38,21.38,84066.0,17.926,17.9511,17.8925,17.8925,84066.0
2016-01-22 11:40:00,21.38,21.43,21.37,21.38,81174.0,17.8925,17.9343,17.8841,17.8925,81174.0
2016-01-22 11:50:00,21.36,21.42,21.33,21.33,92084.0,17.8758,17.926,17.8507,17.8507,92084.0
2016-01-22 12:00:00,21.33,21.39,21.33,21.36,129900.0,17.8507,17.9009,17.8507,17.8758,129900.0
2016-01-22 12:10:00,21.36,21.36,21.24,21.25,178870.0,17.8758,17.8758,17.7753,17.7837,178870.0
2016-01-22 12:20:00,21.25,21.27,21.21,21.22,103632.0,17.7837,17.8004,17.7502,17.7586,103632.0
2016-01-22 12:30:00,21.22,21.3,21.18,21.3,148990.0,17.7586,17.8256,17.7251,17.8256,148990.0
2016-01-22 12:40:00,21.3,21.3,21.25,21.3,86954.0,17.8256,17.8256,17.7837,17.8256,86954.0
2016-01-22 12:50:00,21.29,21.32,21.28,21.28,70000.0,17.8172,17.8423,17.8088,17.8088,70000.0
2016-01-22 13:00:00,21.29,21.3,21.21,21.22,147924.0,17.8172,17.8256,17.7502,17.7586,147924.0
2016-01-22 13:10:00,21.22,21.35,21.22,21.33,138692.0,17.7586,17.8674,17.7586,17.8507,138692.0
2016-01-22 13:20:00,21.34,21.45,21.32,21.33,147940.0,17.859,17.9511,17.8423,17.8507,147940.0
2016-01-22 13:30:00,21.33,21.48,21.33,21.42,197342.0,17.8507,17.9762,17.8507,17.926,197342.0
2016-01-22 13:40:00,21.42,21.48,21.4,21.48,150048.0,17.926,17.9762,17.9092,17.9762,150048.0
2016-01-22 13:50:00,21.48,21.48,21.42,21.43,107500.0,17.9762,17.9762,17.926,17.9343,107500.0
2016-01-22 14:00:00,21.43,21.53,21.42,21.53,151774.0,17.9343,18.018,17.926,18.018,151774.0
2016-01-22 14:10:00,21.54,21.61,21.5,21.6,156994.0,18.0264,18.085,17.9929,18.0766,156994.0
2016-01-22 14:20:00,21.6,21.6,21.5,21.54,96954.0,18.0766,18.0766,17.9929,18.0264,96954.0
2016-01-22 14:30:00,21.54,21.55,21.43,21.46,161778.0,18.0264,18.0348,17.9343,17.9595,161778.0
2016-01-22 14:40:00,21.46,21.5,21.44,21.47,99552.0,17.9595,17.9929,17.9427,17.9678,99552.0
2016-01-22 14:50:00,21.47,21.55,21.45,21.51,118102.0,17.9678,18.0348,17.9511,18.0013,118102.0
2016-01-22 15:00:00,21.52,21.58,21.51,21.53,236350.0,18.0097,18.0599,18.0013,18.018,236350.0
2016-01-22 15:10:00,21.53,21.61,21.52,21.52,172566.0,18.018,18.085,18.0097,18.0097,172566.0
2016-01-22 15:20:00,21.53,21.57,21.5,21.56,155724.0,18.018,18.0515,17.9929,18.0431,155724.0
2016-01-22 15:30:00,21.56,21.58,21.48,21.56,214688.0,18.0431,18.0599,17.9762,18.0431,214688.0
2016-01-22 15:40:00,21.56,21.6,21.53,21.55,249138.0,18.0431,18.0766,18.018,18.0348,249138.0
2016-01-22 15:50:00,21.54,21.6,21.54,21.58,480706.0,18.0264,18.0766,18.0264,18.0599,480706.0
2016-01-25 09:30:00,21.51,21.78,21.29,21.68,502772.0,18.0013,18.2273,17.8172,18.1436,502772.0
2016-01-25 09:40:00,21.66,21.67,21.39,21.42,60724.0,18.1268,18.1352,17.9009,17.926,60724.0
2016-01-25 09:50:00,21.44,21.57,21.43,21.51,101694.0,17.9427,18.0515,17.9343,18.0013,101694.0
2016-01-25 10:00:00,21.54,21.61,21.53,21.58,56446.0,18.0264,18.085,18.018,18.0599,56446.0
2016-01-25 10:10:00,21.57,21.67,21.49,21.64,77060.0,18.0515,18.1352,17.9846,18.1101,77060.0
2016-01-25 10:20:00,21.63,21.68,21.57,21.58,34086.0,18.1017,18.1436,18.0515,18.0599,34086.0
2016-01-25 10:30:00,21.59,21.63,21.48,21.5,217186.0,18.0682,18.1017,17.9762,17.9929,217186.0
2016-01-25 10:40:00,21.5,21.54,21.45,21.5,55734.0,17.9929,18.0264,17.9511,17.9929,55734.0
2016-01-25 10:50:00,21.51,21.52,21.42,21.49,80144.0,18.0013,18.0097,17.926,17.9846,80144.0
2016-01-25 11:00:00,21.49,21.51,21.45,21.49,58298.0,17.9846,18.0013,17.9511,17.9846,58298.0
2016-01-25 11:10:00,21.49,21.51,21.42,21.5,81116.0,17.9846,18.0013,17.926,17.9929,81116.0
2016-01-25 11:20:00,21.5,21.61,21.5,21.6,92962.0,17.9929,18.085,17.9929,18.0766,92962.0
2016-01-25 11:30:00,21.6,21.66,21.55,21.66,98204.0,18.0766,18.1268,18.0348,18.1268,98204.0
2016-01-25 11:40:00,21.65,21.67,21.59,21.61,52170.0,18.1185,18.1352,18.0682,18.085,52170.0
2016-01-25 11:50:00,21.61,21.72,21.61,21.68,56324.0,18.085,18.177,18.085,18.1436,56324.0
2016-01-25 12:00:00,21.68,21.73,21.68,21.71,157572.0,18.1436,18.1854,18.1436,18.1687,157572.0
2016-01-25 12:10:00,21.71,21.72,21.66,21.68,69844.0,18.1687,18.177,18.1268,18.1436,69844.0
2016-01-25 12:20:00,21.69,21.72,21.67,21.7,73070.0,18.1519,18.177,18.1352,18.1603,73070.0
2016-01-25 12:30:00,21.69,21.7,21.66,21.7,59472.0,18.1519,18.1603,18.1268,18.1603,59472.0
2016-01-25 12:40:00,21.71,21.82,21.7,21.79,113982.0,18.1687,18.2607,18.1603,18.2356,113982.0
2016-01-25 12:50:00,21.8,21.89,21.78,21.89,275026.0,18.244,18.3193,18.2273,18.3193,275026.0
2016-01-25 13:00:00,21.88,21.93,21.8,21.83,251028.0,18.3109,18.3528,18.244,18.2691,251028.0
2016-01-25 13:10:00,21.83,21.88,21.79,21.87,74712.0,18.2691,18.3109,18.2356,18.3026,74712.0
2016-01-25 13:20:00,21.88,21.92,21.83,21.85,112270.0,18.3109,18.3444,18.2691,18.2858,112270.0
2016-01-25 13:30:00,21.85,21.87,21.82,21.83,66486.0,18.2858,18.3026,18.2607,18.2691,66486.0
2016-01-25 13:40:00,21.84,21.87,21.79,21.79,63570.0,18.2775,18.3026,18.2356,18.2356,63570.0
2016-01-25 13:50:00,21.79,21.82,21.75,21.75,81354.0,18.2356,18.2607,18.2021,18.2021,81354.0
2016-01-25 14:00:00,21.75,21.78,21.73,21.77,32242.0,18.2021,18.2273,18.1854,18.2189,32242.0
2016-01-25 14:10:00,21.78,21.78,21.75,21.77,42332.0,18.2273,18.2273,18.2021,18.2189,42332.0
2016-01-25 14:20:00,21.77,21.8,21.75,21.8,61292.0,18.2189,18.244,18.2021,18.244,61292.0
2016-01-25 14:30:00,21.79,21.83,21.77,21.8,49618.0,18.2356,18.2691,18.2189,18.244,49618.0
2016-01-25 14:40:00,21.8,21.8,21.73,21.74,42688.0,18.244,18.244,18.1854,18.1938,42688.0
2016-01-25 14:50:00,21.73,21.75,21.71,21.74,61344.0,18.1854,18.2021,18.1687,18.1938,61344.0
2016-01-25 15:00:00,21.74,21.78,21.73,21.73,164526.0,18.1938,18.2273,18.1854,18.1854,164526.0
2016-01-25 15:10:00,21.73,21.73,21.65,21.67,38314.0,18.1854,18.1854,18.1185,18.1352,38314.0
2016-01-25 15:20:00,21.67,21.67,21.61,21.64,55600.0,18.1352,18.1352,18.085,18.1101,55600.0
2016-01-25 15:30:00,21.63,21.64,21.59,21.62,118794.0,18.1017,18.1101,18.0682,18.0934,118794.0
2016-01-25 15:40:00,21.61,21.63,21.58,21.61,154618.0,18.085,18.1017,18.0599,18.085,154618.0
2016-01-25 15:50:00,21.61,21.63,21.56,21.61,618774.0,18.085,18.1017,18.0431,18.085,618774.0
2016-01-26 09:30:00,21.56,21.78,21.56,21.68,255534.0,18.0431,18.2273,18.0431,18.1436,255534.0
2016-01-26 09:40:00,21.68,21.72,21.61,21.62,40636.0,18.1436,18.177,18.085,18.0934,40636.0
2016-01-26 09:50:00,21.63,21.78,21.63,21.77,92632.0,18.1017,18.2273,18.1017,18.2189,92632.0
2016-01-26 10:00:00,21.78,21.85,21.78,21.85,75506.0,18.2273,18.2858,18.2273,18.2858,75506.0
2016-01-26 10:10:00,21.85,21.93,21.83,21.93,93910.0,18.2858,18.3528,18.2691,18.3528,93910.0
2016-01-26 10:20:00,21.93,21.98,21.88,21.95,82588.0,18.3528,18.3946,18.3109,18.3695,82588.0
2016-01-26 10:30:00,21.95,22.03,21.95,21.98,99850.0,18.3695,18.4365,18.3695,18.3946,99850.0
2016-01-26 10:40:00,21.99,22.0,21.92,21.94,89104.0,18.403,18.4114,18.3444,18.3612,89104.0
2016-01-26 10:50:00,21.94,22.05,21.94,22.0,99316.0,18.3612,18.4532,18.3612,18.4114,99316.0
2016-01-26 11:00:00,22.0,22.07,22.0,22.07,129846.0,18.4114,18.47,18.4114,18.47,129846.0
2016-01-26 11:10:00,22.08,22.17,22.07,22.16,203138.0,18.4783,18.5536,18.47,18.5453,203138.0
2016-01-26 11:20:00,22.16,22.19,22.1,22.18,195322.0,18.5453,18.5704,18.4951,18.562,195322.0
2016-01-26 11:30:00,22.18,22.18,22.09,22.14,162812.0,18.562,18.562,18.4867,18.5285,162812.0
2016-01-26 11:40:00,22.14,22.23,22.14,22.22,114494.0,18.5285,18.6039,18.5285,18.5955,114494.0
2016-01-26 11:50:00,22.22,22.3,22.22,22.27,188360.0,18.5955,18.6624,18.5955,18.6373,188360.0
2016-01-26 12:00:00,22.27,22.3,22.22,22.23,83092.0,18.6373,18.6624,18.5955,18.6039,83092.0
2016-01-26 12:10:00,22.23,22.3,22.23,22.27,96790.0,18.6039,18.6624,18.6039,18.6373,96790.0
2016-01-26 12:20:00,22.27,22.4,22.24,22.36,165304.0,18.6373,18.7461,18.6122,18.7126,165304.0
2016-01-26 12:30:00,22.36,22.38,22.28,22.36,89578.0,18.7126,18.7294,18.6457,18.7126,89578.0
2016-01-26 12:40:00,22.36,22.36,22.27,22.28,85550.0,18.7126,18.7126,18.6373,18.6457,85550.0
2016-01-26 12:50:00,22.28,22.29,22.25,22.28,45718.0,18.6457,18.6541,18.6206,18.6457,45718.0
2016-01-26 13:00:00,22.28,22.3,22.23,22.27,181342.0,18.6457,18.6624,18.6039,18.6373,181342.0
2016-01-26 13:10:00,22.27,22.3,22.22,22.24,109852.0,18.6373,18.6624,18.5955,18.6122,109852.0
2016-01-26 13:20:00,22.23,22.27,22.17,22.24,75560.0,18.6039,18.6373,18.5536,18.6122,75560.0
2016-01-26 13:30:00,22.23,22.27,22.2,22.26,88004.0,18.6039,18.6373,18.5787,18.629,88004.0
2016-01-26 13:40:00,22.27,22.3,22.21,22.25,93556.0,18.6373,18.6624,18.5871,18.6206,93556.0
2016-01-26 13:50:00,22.26,22.26,22.21,22.21,74780.0,18.629,18.629,18.5871,18.5871,74780.0
2016-01-26 14:00:00,22.2,22.22,22.17,22.18,82902.0,18.5787,18.5955,18.5536,18.562,82902.0
2016-01-26 14:10:00,22.18,22.18,22.14,22.15,141118.0,18.562,18.562,18.5285,18.5369,141118.0
2016-01-26 14:20:00,22.15,22.2,22.11,22.11,154934.0,18.5369,18.5787,18.5034,18.5034,154934.0
2016-01-26 14:30:00,22.11,22.18,22.09,22.17,146888.0,18.5034,18.562,18.4867,18.5536,146888.0
2016-01-26 14:40:00,22.16,22.21,22.12,22.13,91578.0,18.5453,18.5871,18.5118,18.5202,91578.0
2016-01-26 14:50:00,22.13,22.18,22.1,22.11,154114.0,18.5202,18.562,18.4951,18.5034,154114.0
2016-01-26 15:00:00,22.1,22.12,22.05,22.07,190046.0,18.4951,18.5118,18.4532,18.47,190046.0
2016-01-26 15:10:00,22.07,22.14,22.07,22.07,171812.0,18.47,18.5285,18.47,18.47,171812.0
2016-01-26 15:20:00,22.07,22.11,22.05,22.08,365426.0,18.47,18.5034,18.4532,18.4783,365426.0
2016-01-26 15:30:00,22.08,22.11,22.03,22.09,175248.0,18.4783,18.5034,18.4365,18.4867,175248.0
2016-01-26 15:40:00,22.09,22.16,22.09,22.15,192888.0,18.4867,18.5453,18.4867,18.5369,192888.0
2016-01-26 15:50:00,22.13,22.16,22.08,22.13,1105098.0,18.5202,18.5453,18.4783,18.5202,1105098.0
2016-01-27 09:30:00,22.04,22.16,21.75,22.12,147322.0,18.4448,18.5453,18.2021,18.5118,147322.0
2016-01-27 09:40:00,22.12,22.17,21.88,21.88,264636.0,18.5118,18.5536,18.3109,18.3109,264636.0
2016-01-27 09:50:00,21.89,21.92,21.78,21.87,111218.0,18.3193,18.3444,18.2273,18.3026,111218.0
2016-01-27 10:00:00,21.86,21.9,21.75,21.82,114608.0,18.2942,18.3277,18.2021,18.2607,114608.0
2016-01-27 10:10:00,21.81,21.82,21.61,21.63,121512.0,18.2524,18.2607,18.085,18.1017,121512.0
2016-01-27 10:20:00,21.61,21.67,21.59,21.61,135672.0,18.085,18.1352,18.0682,18.085,135672.0
2016-01-27 10:30:00,21.61,21.7,21.59,21.7,82876.0,18.085,18.1603,18.0682,18.1603,82876.0
2016-01-27 10:40:00,21.7,21.78,21.7,21.77,90608.0,18.1603,18.2273,18.1603,18.2189,90608.0
2016-01-27 10:50:00,21.77,21.78,21.68,21.7,73168.0,18.2189,18.2273,18.1436,18.1603,73168.0
2016-01-27 11:00:00,21.7,21.77,21.66,21.77,98328.0,18.1603,18.2189,18.1268,18.2189,98328.0
2016-01-27 11:10:00,21.76,21.76,21.72,21.74,99116.0,18.2105,18.2105,18.177,18.1938,99116.0
2016-01-27 11:20:00,21.74,21.84,21.73,21.83,168530.0,18.1938,18.2775,18.1854,18.2691,168530.0
2016-01-27 11:30:00,21.83,22.03,21.83,22.02,118594.0,18.2691,18.4365,18.2691,18.4281,118594.0
2016-01-27 11:40:00,22.02,22.11,22.0,22.1,89210.0,18.4281,18.5034,18.4114,18.4951,89210.0
2016-01-27 11:50:00,22.1,22.17,22.07,22.15,63900.0,18.4951,18.5536,18.47,18.5369,63900.0
2016-01-27 12:00:00,22.16,22.22,22.13,22.22,87736.0,18.5453,18.5955,18.5202,18.5955,87736.0
2016-01-27 12:10:00,22.22,22.26,22.22,22.25,169506.0,18.5955,18.629,18.5955,18.6206,169506.0
2016-01-27 12:20:00,22.25,22.27,22.13,22.18,279056.0,18.6206,18.6373,18.5202,18.562,279056.0
2016-01-27 12:30:00,22.18,22.26,22.18,22.26,171084.0,18.562,18.629,18.562,18.629,171084.0
2016-01-27 12:40:00,22.25,22.29,22.11,22.19,181320.0,18.6206,18.6541,18.5034,18.5704,181320.0
2016-01-27 12:50:00,22.18,22.19,22.11,22.18,88468.0,18.562,18.5704,18.5034,18.562,88468.0
2016-01-27 13:00:00,22.17,22.18,22.11,22.18,59462.0,18.5536,18.562,18.5034,18.562,59462.0
2016-01-27 13:10:00,22.17,22.19,22.06,22.06,87354.0,18.5536,18.5704,18.4616,18.4616,87354.0
2016-01-27 13:20:00,22.06,22.07,22.0,22.0,61878.0,18.4616,18.47,18.4114,18.4114,61878.0
2016-01-27 13:30:00,22.0,22.06,22.0,22.02,170798.0,18.4114,18.4616,18.4114,18.4281,170798.0
2016-01-27 13:40:00,22.03,22.03,21.93,21.99,104490.0,18.4365,18.4365,18.3528,18.403,104490.0
2016-01-27 13:50:00,21.99,22.03,21.97,22.0,135822.0,18.403,18.4365,18.3863,18.4114,135822.0
2016-01-27 14:00:00,22.0,22.07,21.81,21.81,138626.0,18.4114,18.47,18.2524,18.2524,138626.0
2016-01-27 14:10:00,21.8,21.89,21.77,21.89,86588.0,18.244,18.3193,18.2189,18.3193,86588.0
2016-01-27 14:20:00,21.89,21.93,21.85,21.9,58806.0,18.3193,18.3528,18.2858,18.3277,58806.0
2016-01-27 14:30:00,21.89,21.91,21.8,21.8,60560.0,18.3193,18.336,18.244,18.244,60560.0
2016-01-27 14:40:00,21.78,21.82,21.74,21.8,61450.0,18.2273,18.2607,18.1938,18.244,61450.0
2016-01-27 14:50:00,21.8,21.82,21.75,21.77,96508.0,18.244,18.2607,18.2021,18.2189,96508.0
2016-01-27 15:00:00,21.78,21.78,21.65,21.71,66946.0,18.2273,18.2273,18.1185,18.1687,66946.0
2016-01-27 15:10:00,21.69,21.7,21.58,21.58,81640.0,18.1519,18.1603,18.0599,18.0599,81640.0
2016-01-27 15:20:00,21.58,21.66,21.57,21.6,93160.0,18.0599,18.1268,18.0515,18.0766,93160.0
2016-01-27 15:30:00,21.59,21.66,21.59,21.6,94238.0,18.0682,18.1268,18.0682,18.0766,94238.0
2016-01-27 15:40:00,21.6,21.69,21.58,21.68,113048.0,18.0766,18.1519,18.0599,18.1436,113048.0
2016-01-27 15:50:00,21.66,21.68,21.61,21.67,319666.0,18.1268,18.1436,18.085,18.1352,319666.0
2016-01-28 09:30:00,21.84,21.93,21.77,21.83,150784.0,18.2775,18.3528,18.2189,18.2691,150784.0
2016-01-28 09:40:00,21.84,21.84,21.66,21.68,154122.0,18.2775,18.2775,18.1268,18.1436,154122.0
2016-01-28 09:50:00,21.68,21.77,21.68,21.74,160136.0,18.1436,18.2189,18.1436,18.1938,160136.0
2016-01-28 10:00:00,21.75,21.76,21.68,21.71,72400.0,18.2021,18.2105,18.1436,18.1687,72400.0
2016-01-28 10:10:00,21.71,21.71,21.54,21.54,92926.0,18.1687,18.1687,18.0264,18.0264,92926.0
2016-01-28 10:20:00,21.53,21.54,21.39,21.39,242154.0,18.018,18.0264,17.9009,17.9009,242154.0
2016-01-28 10:30:00,21.39,21.43,21.33,21.4,190804.0,17.9009,17.9343,17.8507,17.9092,190804.0
2016-01-28 10:40:00,21.42,21.5,21.38,21.5,156316.0,17.926,17.9929,17.8925,17.9929,156316.0
2016-01-28 10:50:00,21.5,21.55,21.44,21.5,84610.0,17.9929,18.0348,17.9427,17.9929,84610.0
2016-01-28 11:00:00,21.5,21.59,21.45,21.56,106252.0,17.9929,18.0682,17.9511,18.0431,106252.0
2016-01-28 11:10:00,21.57,21.65,21.54,21.6,77084.0,18.0515,18.1185,18.0264,18.0766,77084.0
2016-01-28 11:20:00,21.6,21.67,21.56,21.56,121056.0,18.0766,18.1352,18.0431,18.0431,121056.0
2016-01-28 11:30:00,21.55,21.56,21.41,21.43,37308.0,18.0348,18.0431,17.9176,17.9343,37308.0
2016-01-28 11:40:00,21.43,21.44,21.4,21.43,37522.0,17.9343,17.9427,17.9092,17.9343,37522.0
2016-01-28 11:50:00,21.43,21.47,21.38,21.39,27260.0,17.9343,17.9678,17.8925,17.9009,27260.0
2016-01-28 12:00:00,21.38,21.48,21.38,21.43,30750.0,17.8925,17.9762,17.8925,17.9343,30750.0
2016-01-28 12:10:00,21.43,21.47,21.41,21.44,29672.0,17.9343,17.9678,17.9176,17.9427,29672.0
2016-01-28 12:20:00,21.45,21.53,21.45,21.53,41380.0,17.9511,18.018,17.9511,18.018,41380.0
2016-01-28 12:30:00,21.53,21.6,21.5,21.56,30486.0,18.018,18.0766,17.9929,18.0431,30486.0
2016-01-28 12:40:00,21.56,21.6,21.54,21.56,59508.0,18.0431,18.0766,18.0264,18.0431,59508.0
2016-01-28 12:50:00,21.56,21.57,21.48,21.5,34058.0,18.0431,18.0515,17.9762,17.9929,34058.0
2016-01-28 13:00:00,21.5,21.5,21.43,21.46,59542.0,17.9929,17.9929,17.9343,17.9595,59542.0
2016-01-28 13:10:00,21.46,21.55,21.46,21.49,78992.0,17.9595,18.0348,17.9595,17.9846,78992.0
2016-01-28 13:20:00,21.49,21.53,21.43,21.53,30432.0,17.9846,18.018,17.9343,18.018,30432.0
2016-01-28 13:30:00,21.52,21.6,21.52,21.58,32650.0,18.0097,18.0766,18.0097,18.0599,32650.0
2016-01-28 13:40:00,21.59,21.61,21.58,21.6,50678.0,18.0682,18.085,18.0599,18.0766,50678.0
2016-01-28 13:50:00,21.6,21.61,21.53,21.54,48884.0,18.0766,18.085,18.018,18.0264,48884.0
2016-01-28 14:00:00,21.52,21.63,21.52,21.57,43876.0,18.0097,18.1017,18.0097,18.0515,43876.0
2016-01-28 14:10:00,21.58,21.62,21.57,21.59,42402.0,18.0599,18.0934,18.0515,18.0682,42402.0
2016-01-28 14:20:00,21.59,21.64,21.57,21.64,54664.0,18.0682,18.1101,18.0515,18.1101,54664.0
2016-01-28 14:30:00,21.64,21.66,21.61,21.61,43146.0,18.1101,18.1268,18.085,18.085,43146.0
2016-01-28 14:40:00,21.61,21.64,21.59,21.59,66214.0,18.085,18.1101,18.0682,18.0682,66214.0
2016-01-28 14:50:00,21.6,21.61,21.54,21.6,146220.0,18.0766,18.085,18.0264,18.0766,146220.0
2016-01-28 15:00:00,21.61,21.63,21.55,21.58,124984.0,18.085,18.1017,18.0348,18.0599,124984.0
2016-01-28 15:10:00,21.58,21.62,21.56,21.58,98920.0,18.0599,18.0934,18.0431,18.0599,98920.0
2016-01-28 15:20:00,21.59,21.66,21.58,21.63,95404.0,18.0682,18.1268,18.0599,18.1017,95404.0
2016-01-28 15:30:00,21.62,21.68,21.6,21.67,151620.0,18.0934,18.1436,18.0766,18.1352,151620.0
2016-01-28 15:40:00,21.67,21.69,21.61,21.61,185824.0,18.1352,18.1519,18.085,18.085,185824.0
2016-01-28 15:50:00,21.61,21.61,21.55,21.58,492672.0,18.085,18.085,18.0348,18.0599,492672.0
2016-01-29 09:30:00,21.66,21.9,21.66,21.79,105982.0,18.1268,18.3277,18.1268,18.2356,105982.0
2016-01-29 09:40:00,21.8,21.96,21.78,21.94,71094.0,18.244,18.3779,18.2273,18.3612,71094.0
2016-01-29 09:50:00,21.94,21.98,21.86,21.95,69914.0,18.3612,18.3946,18.2942,18.3695,69914.0
2016-01-29 10:00:00,21.94,22.16,21.92,22.11,164504.0,18.3612,18.5453,18.3444,18.5034,164504.0
2016-01-29 10:10:00,22.11,22.35,22.11,22.32,397452.0,18.5034,18.7043,18.5034,18.6792,397452.0
2016-01-29 10:20:00,22.32,22.38,22.21,22.22,292974.0,18.6792,18.7294,18.5871,18.5955,292974.0
2016-01-29 10:30:00,22.23,22.31,22.16,22.23,90574.0,18.6039,18.6708,18.5453,18.6039,90574.0
2016-01-29 10:40:00,22.24,22.36,22.24,22.27,125560.0,18.6122,18.7126,18.6122,18.6373,125560.0
2016-01-29 10:50:00,22.27,22.34,22.21,22.3,56758.0,18.6373,18.6959,18.5871,18.6624,56758.0
2016-01-29 11:00:00,22.3,22.34,22.23,22.25,47668.0,18.6624,18.6959,18.6039,18.6206,47668.0
2016-01-29 11:10:00,22.25,22.29,22.12,22.14,80882.0,18.6206,18.6541,18.5118,18.5285,80882.0
2016-01-29 11:20:00,22.14,22.2,22.06,22.11,267868.0,18.5285,18.5787,18.4616,18.5034,267868.0
2016-01-29 11:30:00,22.11,22.13,22.0,22.0,220384.0,18.5034,18.5202,18.4114,18.4114,220384.0
2016-01-29 11:40:00,22.0,22.09,22.0,22.05,43702.0,18.4114,18.4867,18.4114,18.4532,43702.0
2016-01-29 11:50:00,22.05,22.05,22.0,22.05,84830.0,18.4532,18.4532,18.4114,18.4532,84830.0
2016-01-29 12:00:00,22.05,22.08,22.03,22.03,91494.0,18.4532,18.4783,18.4365,18.4365,91494.0
2016-01-29 12:10:00,22.03,22.04,22.0,22.04,105170.0,18.4365,18.4448,18.4114,18.4448,105170.0
2016-01-29 12:20:00,22.04,22.04,21.93,21.96,104790.0,18.4448,18.4448,18.3528,18.3779,104790.0
2016-01-29 12:30:00,21.97,22.06,21.97,22.05,66364.0,18.3863,18.4616,18.3863,18.4532,66364.0
2016-01-29 12:40:00,22.05,22.06,22.02,22.04,53078.0,18.4532,18.4616,18.4281,18.4448,53078.0
2016-01-29 12:50:00,22.04,22.08,22.04,22.06,45978.0,18.4448,18.4783,18.4448,18.4616,45978.0
2016-01-29 13:00:00,22.06,22.06,22.0,22.02,49636.0,18.4616,18.4616,18.4114,18.4281,49636.0
2016-01-29 13:10:00,22.02,22.11,22.02,22.04,83156.0,18.4281,18.5034,18.4281,18.4448,83156.0
2016-01-29 13:20:00,22.04,22.12,22.04,22.06,56098.0,18.4448,18.5118,18.4448,18.4616,56098.0
2016-01-29 13:30:00,22.07,22.08,22.03,22.06,55626.0,18.47,18.4783,18.4365,18.4616,55626.0
2016-01-29 13:40:00,22.06,22.15,22.06,22.13,88724.0,18.4616,18.5369,18.4616,18.5202,88724.0
2016-01-29 13:50:00,22.13,22.2,22.1,22.18,143812.0,18.5202,18.5787,18.4951,18.562,143812.0
2016-01-29 14:00:00,22.18,22.2,22.1,22.19,65880.0,18.562,18.5787,18.4951,18.5704,65880.0
2016-01-29 14:10:00,22.2,22.2,22.14,22.15,75672.0,18.5787,18.5787,18.5285,18.5369,75672.0
2016-01-29 14:20:00,22.15,22.2,22.14,22.2,55364.0,18.5369,18.5787,18.5285,18.5787,55364.0
2016-01-29 14:30:00,22.19,22.2,22.15,22.16,71016.0,18.5704,18.5787,18.5369,18.5453,71016.0
2016-01-29 14:40:00,22.16,22.16,22.08,22.11,113792.0,18.5453,18.5453,18.4783,18.5034,113792.0
2016-01-29 14:50:00,22.11,22.11,22.03,22.05,109644.0,18.5034,18.5034,18.4365,18.4532,109644.0
2016-01-29 15:00:00,22.06,22.15,22.03,22.11,120402.0,18.4616,18.5369,18.4365,18.5034,120402.0
2016-01-29 15:10:00,22.11,22.14,22.09,22.14,80000.0,18.5034,18.5285,18.4867,18.5285,80000.0
2016-01-29 15:20:00,22.14,22.21,22.13,22.18,93356.0,18.5285,18.5871,18.5202,18.562,93356.0
2016-01-29 15:30:00,22.18,22.24,22.18,22.19,234510.0,18.562,18.6122,18.562,18.5704,234510.0
2016-01-29 15:40:00,22.19,22.29,22.18,22.28,329304.0,18.5704,18.6541,18.562,18.6457,329304.0
2016-01-29 15:50:00,22.29,22.46,22.28,22.4,1432760.0,18.6541,18.7963,18.6457,18.7461,1432760.0
2016-02-01 09:30:00,22.23,22.42,21.96,22.36,86436.0,18.6039,18.7629,18.3779,18.7126,86436.0
2016-02-01 09:40:00,22.36,22.41,22.23,22.25,51080.0,18.7126,18.7545,18.6039,18.6206,51080.0
2016-02-01 09:50:00,22.25,22.3,22.22,22.22,85878.0,18.6206,18.6624,18.5955,18.5955,85878.0
2016-02-01 10:00:00,22.24,22.42,22.24,22.36,76872.0,18.6122,18.7629,18.6122,18.7126,76872.0
2016-02-01 10:10:00,22.38,22.47,22.35,22.4,23206.0,18.7294,18.8047,18.7043,18.7461,23206.0
2016-02-01 10:20:00,22.41,22.5,22.38,22.41,58934.0,18.7545,18.8298,18.7294,18.7545,58934.0
2016-02-01 10:30:00,22.42,22.49,22.4,22.48,49648.0,18.7629,18.8214,18.7461,18.8131,49648.0
2016-02-01 10:40:00,22.47,22.5,22.42,22.42,78402.0,18.8047,18.8298,18.7629,18.7629,78402.0
2016-02-01 10:50:00,22.42,22.48,22.4,22.46,159484.0,18.7629,18.8131,18.7461,18.7963,159484.0
2016-02-01 11:00:00,22.45,22.46,22.28,22.3,117114.0,18.788,18.7963,18.6457,18.6624,117114.0
2016-02-01 11:10:00,22.3,22.34,22.25,22.26,97550.0,18.6624,18.6959,18.6206,18.629,97550.0
2016-02-01 11:20:00,22.27,22.27,22.18,22.21,197154.0,18.6373,18.6373,18.562,18.5871,197154.0
2016-02-01 11:30:00,22.22,22.25,22.17,22.23,257272.0,18.5955,18.6206,18.5536,18.6039,257272.0
2016-02-01 11:40:00,22.23,22.23,22.16,22.18,82124.0,18.6039,18.6039,18.5453,18.562,82124.0
2016-02-01 11:50:00,22.18,22.21,22.16,22.17,89500.0,18.562,18.5871,18.5453,18.5536,89500.0
2016-02-01 12:00:00,22.17,22.22,22.15,22.18,62028.0,18.5536,18.5955,18.5369,18.562,62028.0
2016-02-01 12:10:00,22.18,22.23,22.17,22.2,144854.0,18.562,18.6039,18.5536,18.5787,144854.0
2016-02-01 12:20:00,22.2,22.22,22.16,22.17,96672.0,18.5787,18.5955,18.5453,18.5536,96672.0
2016-02-01 12:30:00,22.18,22.18,22.11,22.18,41390.0,18.562,18.562,18.5034,18.562,41390.0
2016-02-01 12:40:00,22.18,22.19,22.14,22.17,62518.0,18.562,18.5704,18.5285,18.5536,62518.0
2016-02-01 12:50:00,22.17,22.17,22.14,22.16,32896.0,18.5536,18.5536,18.5285,18.5453,32896.0
2016-02-01 13:00:00,22.17,22.22,22.13,22.15,123250.0,18.5536,18.5955,18.5202,18.5369,123250.0
2016-02-01 13:10:00,22.15,22.18,22.13,22.16,42226.0,18.5369,18.562,18.5202,18.5453,42226.0
2016-02-01 13:20:00,22.16,22.24,22.15,22.23,108702.0,18.5453,18.6122,18.5369,18.6039,108702.0
2016-02-01 13:30:00,22.23,22.23,22.15,22.19,134712.0,18.6039,18.6039,18.5369,18.5704,134712.0
2016-02-01 13:40:00,22.19,22.23,22.16,22.21,180136.0,18.5704,18.6039,18.5453,18.5871,180136.0
2016-02-01 13:50:00,22.21,22.22,22.18,22.2,155830.0,18.5871,18.5955,18.562,18.5787,155830.0
2016-02-01 14:00:00,22.2,22.23,22.17,22.17,99920.0,18.5787,18.6039,18.5536,18.5536,99920.0
2016-02-01 14:10:00,22.15,22.21,22.15,22.18,48044.0,18.5369,18.5871,18.5369,18.562,48044.0
2016-02-01 14:20:00,22.18,22.23,22.18,22.22,151834.0,18.562,18.6039,18.562,18.5955,151834.0
2016-02-01 14:30:00,22.22,22.22,22.17,22.21,112008.0,18.5955,18.5955,18.5536,18.5871,112008.0
2016-02-01 14:40:00,22.2,22.23,22.18,22.19,160830.0,18.5787,18.6039,18.562,18.5704,160830.0
2016-02-01 14:50:00,22.18,22.22,22.18,22.21,99076.0,18.562,18.5955,18.562,18.5871,99076.0
2016-02-01 15:00:00,22.2,22.28,22.2,22.27,161892.0,18.5787,18.6457,18.5787,18.6373,161892.0
2016-02-01 15:10:00,22.27,22.31,22.22,22.29,120024.0,18.6373,18.6708,18.5955,18.6541,120024.0
2016-02-01 15:20:00,22.29,22.3,22.27,22.29,133882.0,18.6541,18.6624,18.6373,18.6541,133882.0
2016-02-01 15:30:00,22.29,22.29,22.23,22.23,107582.0,18.6541,18.6541,18.6039,18.6039,107582.0
2016-02-01 15:40:00,22.23,22.28,22.23,22.25,110558.0,18.6039,18.6457,18.6039,18.6206,110558.0
2016-02-01 15:50:00,22.24,22.25,22.21,22.22,244494.0,18.6122,18.6206,18.5871,18.5955,244494.0
2016-02-02 09:30:00,21.84,21.9,21.63,21.83,111116.0,18.2775,18.3277,18.1017,18.2691,111116.0
2016-02-02 09:40:00,21.83,21.85,21.68,21.73,273740.0,18.2691,18.2858,18.1436,18.1854,273740.0
2016-02-02 09:50:00,21.73,21.75,21.57,21.67,244716.0,18.1854,18.2021,18.0515,18.1352,244716.0
2016-02-02 10:00:00,21.65,21.81,21.58,21.79,213548.0,18.1185,18.2524,18.0599,18.2356,213548.0
2016-02-02 10:10:00,21.78,21.9,21.75,21.86,142880.0,18.2273,18.3277,18.2021,18.2942,142880.0
2016-02-02 10:20:00,21.86,21.93,21.83,21.88,191988.0,18.2942,18.3528,18.2691,18.3109,191988.0
2016-02-02 10:30:00,21.86,21.91,21.8,21.86,32466.0,18.2942,18.336,18.244,18.2942,32466.0
2016-02-02 10:40:00,21.85,21.86,21.8,21.85,43040.0,18.2858,18.2942,18.244,18.2858,43040.0
2016-02-02 10:50:00,21.85,21.86,21.78,21.84,48172.0,18.2858,18.2942,18.2273,18.2775,48172.0
2016-02-02 11:00:00,21.84,21.88,21.81,21.86,50588.0,18.2775,18.3109,18.2524,18.2942,50588.0
2016-02-02 11:10:00,21.88,21.93,21.85,21.88,63834.0,18.3109,18.3528,18.2858,18.3109,63834.0
2016-02-02 11:20:00,21.88,21.91,21.85,21.88,54400.0,18.3109,18.336,18.2858,18.3109,54400.0
2016-02-02 11:30:00,21.9,21.94,21.88,21.92,101132.0,18.3277,18.3612,18.3109,18.3444,101132.0
2016-02-02 11:40:00,21.92,21.92,21.79,21.8,43016.0,18.3444,18.3444,18.2356,18.244,43016.0
2016-02-02 11:50:00,21.79,21.81,21.73,21.74,45602.0,18.2356,18.2524,18.1854,18.1938,45602.0
2016-02-02 12:00:00,21.74,21.77,21.66,21.68,32346.0,18.1938,18.2189,18.1268,18.1436,32346.0
2016-02-02 12:10:00,21.7,21.7,21.59,21.6,69870.0,18.1603,18.1603,18.0682,18.0766,69870.0
2016-02-02 12:20:00,21.61,21.68,21.58,21.67,48972.0,18.085,18.1436,18.0599,18.1352,48972.0
2016-02-02 12:30:00,21.68,21.75,21.63,21.73,58956.0,18.1436,18.2021,18.1017,18.1854,58956.0
2016-02-02 12:40:00,21.73,21.76,21.68,21.76,80892.0,18.1854,18.2105,18.1436,18.2105,80892.0
2016-02-02 12:50:00,21.75,21.79,21.72,21.79,50270.0,18.2021,18.2356,18.177,18.2356,50270.0
2016-02-02 13:00:00,21.78,21.79,21.73,21.75,57820.0,18.2273,18.2356,18.1854,18.2021,57820.0
2016-02-02 13:10:00,21.73,21.77,21.65,21.68,70272.0,18.1854,18.2189,18.1185,18.1436,70272.0
2016-02-02 13:20:00,21.68,21.72,21.64,21.72,35280.0,18.1436,18.177,18.1101,18.177,35280.0
2016-02-02 13:30:00,21.71,21.72,21.65,21.68,49386.0,18.1687,18.177,18.1185,18.1436,49386.0
2016-02-02 13:40:00,21.67,21.7,21.64,21.64,26278.0,18.1352,18.1603,18.1101,18.1101,26278.0
2016-02-02 13:50:00,21.64,21.64,21.57,21.58,37218.0,18.1101,18.1101,18.0515,18.0599,37218.0
2016-02-02 14:00:00,21.57,21.68,21.57,21.64,53968.0,18.0515,18.1436,18.0515,18.1101,53968.0
2016-02-02 14:10:00,21.63,21.67,21.63,21.66,44202.0,18.1017,18.1352,18.1017,18.1268,44202.0
2016-02-02 14:20:00,21.66,21.66,21.59,21.61,46944.0,18.1268,18.1268,18.0682,18.085,46944.0
2016-02-02 14:30:00,21.6,21.68,21.6,21.67,42312.0,18.0766,18.1436,18.0766,18.1352,42312.0
2016-02-02 14:40:00,21.67,21.71,21.66,21.7,40972.0,18.1352,18.1687,18.1268,18.1603,40972.0
2016-02-02 14:50:00,21.68,21.75,21.67,21.68,66366.0,18.1436,18.2021,18.1352,18.1436,66366.0
2016-02-02 15:00:00,21.67,21.68,21.61,21.61,68672.0,18.1352,18.1436,18.085,18.085,68672.0
2016-02-02 15:10:00,21.61,21.68,21.61,21.67,204196.0,18.085,18.1436,18.085,18.1352,204196.0
2016-02-02 15:20:00,21.65,21.66,21.6,21.63,125234.0,18.1185,18.1268,18.0766,18.1017,125234.0
2016-02-02 15:30:00,21.64,21.68,21.63,21.66,204240.0,18.1101,18.1436,18.1017,18.1268,204240.0
2016-02-02 15:40:00,21.66,21.67,21.6,21.61,330926.0,18.1268,18.1352,18.0766,18.085,330926.0
2016-02-02 15:50:00,21.62,21.62,21.57,21.59,555588.0,18.0934,18.0934,18.0515,18.0682,555588.0
2016-02-03 09:30:00,21.14,21.54,21.03,21.52,514438.0,17.6917,18.0264,17.5996,18.0097,514438.0
2016-02-03 09:40:00,21.51,21.61,21.43,21.49,216706.0,18.0013,18.085,17.9343,17.9846,216706.0
2016-02-03 09:50:00,21.47,21.53,21.31,21.34,249356.0,17.9678,18.018,17.8339,17.859,249356.0
2016-02-03 10:00:00,21.33,21.33,21.16,21.3,294886.0,17.8507,17.8507,17.7084,17.8256,294886.0
2016-02-03 10:10:00,21.3,21.35,21.25,21.28,157942.0,17.8256,17.8674,17.7837,17.8088,157942.0
2016-02-03 10:20:00,21.28,21.29,21.1,21.11,155204.0,17.8088,17.8172,17.6582,17.6665,155204.0
2016-02-03 10:30:00,21.11,21.12,20.93,21.05,173524.0,17.6665,17.6749,17.5159,17.6163,173524.0
2016-02-03 10:40:00,21.05,21.18,20.97,21.17,267922.0,17.6163,17.7251,17.5494,17.7168,267922.0
2016-02-03 10:50:00,21.17,21.22,21.1,21.22,128224.0,17.7168,17.7586,17.6582,17.7586,128224.0
2016-02-03 11:00:00,21.22,21.25,21.04,21.07,123164.0,17.7586,17.7837,17.608,17.6331,123164.0
2016-02-03 11:10:00,21.07,21.17,21.0,21.17,128308.0,17.6331,17.7168,17.5745,17.7168,128308.0
2016-02-03 11:20:00,21.18,21.35,21.14,21.34,159726.0,17.7251,17.8674,17.6917,17.859,159726.0
2016-02-03 11:30:00,21.32,21.43,21.28,21.42,248732.0,17.8423,17.9343,17.8088,17.926,248732.0
2016-02-03 11:40:00,21.42,21.48,21.33,21.34,172224.0,17.926,17.9762,17.8507,17.859,172224.0
2016-02-03 11:50:00,21.34,21.35,21.15,21.18,95906.0,17.859,17.8674,17.7,17.7251,95906.0
2016-02-03 12:00:00,21.18,21.23,21.07,21.11,117940.0,17.7251,17.767,17.6331,17.6665,117940.0
2016-02-03 12:10:00,21.11,21.14,21.09,21.11,140492.0,17.6665,17.6917,17.6498,17.6665,140492.0
2016-02-03 12:20:00,21.1,21.24,21.1,21.22,92304.0,17.6582,17.7753,17.6582,17.7586,92304.0
2016-02-03 12:30:00,21.21,21.22,21.1,21.12,79836.0,17.7502,17.7586,17.6582,17.6749,79836.0
2016-02-03 12:40:00,21.11,21.12,21.06,21.09,57550.0,17.6665,17.6749,17.6247,17.6498,57550.0
2016-02-03 12:50:00,21.09,21.11,21.05,21.11,60980.0,17.6498,17.6665,17.6163,17.6665,60980.0
2016-02-03 13:00:00,21.12,21.16,21.1,21.1,84888.0,17.6749,17.7084,17.6582,17.6582,84888.0
2016-02-03 13:10:00,21.1,21.11,21.04,21.07,140460.0,17.6582,17.6665,17.608,17.6331,140460.0
2016-02-03 13:20:00,21.08,21.11,21.03,21.03,271904.0,17.6414,17.6665,17.5996,17.5996,271904.0
2016-02-03 13:30:00,21.03,21.11,21.0,21.03,313576.0,17.5996,17.6665,17.5745,17.5996,313576.0
2016-02-03 13:40:00,21.03,21.04,20.94,21.0,216730.0,17.5996,17.608,17.5243,17.5745,216730.0
2016-02-03 13:50:00,20.99,21.01,20.89,20.92,245310.0,17.5661,17.5829,17.4824,17.5075,245310.0
2016-02-03 14:00:00,20.92,21.08,20.92,21.02,195304.0,17.5075,17.6414,17.5075,17.5912,195304.0
2016-02-03 14:10:00,21.02,21.11,21.0,21.0,311394.0,17.5912,17.6665,17.5745,17.5745,311394.0
2016-02-03 14:20:00,21.01,21.32,20.98,21.3,378576.0,17.5829,17.8423,17.5578,17.8256,378576.0
2016-02-03 14:30:00,21.29,21.37,21.16,21.18,285826.0,17.8172,17.8841,17.7084,17.7251,285826.0
2016-02-03 14:40:00,21.19,21.24,21.14,21.18,198368.0,17.7335,17.7753,17.6917,17.7251,198368.0
2016-02-03 14:50:00,21.18,21.18,21.07,21.13,225060.0,17.7251,17.7251,17.6331,17.6833,225060.0
2016-02-03 15:00:00,21.13,21.16,20.98,21.15,258096.0,17.6833,17.7084,17.5578,17.7,258096.0
2016-02-03 15:10:00,21.14,21.21,21.08,21.11,617350.0,17.6917,17.7502,17.6414,17.6665,617350.0
2016-02-03 15:20:00,21.11,21.16,20.99,21.0,238428.0,17.6665,17.7084,17.5661,17.5745,238428.0
2016-02-03 15:30:00,21.0,21.07,20.94,20.97,412632.0,17.5745,17.6331,17.5243,17.5494,412632.0
2016-02-03 15:40:00,20.98,21.02,20.93,20.95,734284.0,17.5578,17.5912,17.5159,17.5326,734284.0
2016-02-03 15:50:00,20.99,21.18,20.95,21.16,1037302.0,17.5661,17.7251,17.5326,17.7084,1037302.0
2016-02-04 09:30:00,21.22,21.55,20.51,20.82,575168.0,17.7586,18.0348,17.1644,17.4239,575168.0
2016-02-04 09:40:00,20.85,21.0,20.35,20.76,475288.0,17.449,17.5745,17.0305,17.3736,475288.0
2016-02-04 09:50:00,20.76,21.01,20.52,20.53,641962.0,17.3736,17.5829,17.1728,17.1812,641962.0
2016-02-04 10:00:00,20.54,20.63,20.27,20.54,637120.0,17.1895,17.2648,16.9636,17.1895,637120.0
2016-02-04 10:10:00,20.54,21.11,20.47,21.11,536016.0,17.1895,17.6665,17.1309,17.6665,536016.0
2016-02-04 10:20:00,21.09,21.53,21.05,21.19,713770.0,17.6498,18.018,17.6163,17.7335,713770.0
2016-02-04 10:30:00,21.18,21.57,21.11,21.56,416566.0,17.7251,18.0515,17.6665,18.0431,416566.0
2016-02-04 10:40:00,21.56,21.73,21.54,21.73,281718.0,18.0431,18.1854,18.0264,18.1854,281718.0
2016-02-04 10:50:00,21.73,21.9,21.68,21.74,382454.0,18.1854,18.3277,18.1436,18.1938,382454.0
2016-02-04 11:00:00,21.72,21.72,21.48,21.49,287328.0,18.177,18.177,17.9762,17.9846,287328.0
2016-02-04 11:10:00,21.49,21.59,21.22,21.22,420376.0,17.9846,18.0682,17.7586,17.7586,420376.0
2016-02-04 11:20:00,21.21,21.41,21.21,21.23,251052.0,17.7502,17.9176,17.7502,17.767,251052.0
2016-02-04 11:30:00,21.22,21.22,20.97,20.99,252116.0,17.7586,17.7586,17.5494,17.5661,252116.0
2016-02-04 11:40:00,20.98,21.09,20.86,21.03,147594.0,17.5578,17.6498,17.4573,17.5996,147594.0
2016-02-04 11:50:00,21.01,21.11,20.94,21.06,137048.0,17.5829,17.6665,17.5243,17.6247,137048.0
2016-02-04 12:00:00,21.06,21.18,21.05,21.17,86002.0,17.6247,17.7251,17.6163,17.7168,86002.0
2016-02-04 12:10:00,21.17,21.25,21.08,21.14,290130.0,17.7168,17.7837,17.6414,17.6917,290130.0
2016-02-04 12:20:00,21.15,21.31,21.15,21.28,86140.0,17.7,17.8339,17.7,17.8088,86140.0
2016-02-04 12:30:00,21.28,21.35,21.24,21.33,91230.0,17.8088,17.8674,17.7753,17.8507,91230.0
2016-02-04 12:40:00,21.33,21.38,21.29,21.29,95322.0,17.8507,17.8925,17.8172,17.8172,95322.0
2016-02-04 12:50:00,21.3,21.31,21.11,21.14,77420.0,17.8256,17.8339,17.6665,17.6917,77420.0
2016-02-04 13:00:00,21.14,21.32,21.13,21.29,76100.0,17.6917,17.8423,17.6833,17.8172,76100.0
2016-02-04 13:10:00,21.29,21.32,21.27,21.3,102182.0,17.8172,17.8423,17.8004,17.8256,102182.0
2016-02-04 13:20:00,21.3,21.35,21.16,21.35,82366.0,17.8256,17.8674,17.7084,17.8674,82366.0
2016-02-04 13:30:00,21.33,21.42,21.33,21.4,94272.0,17.8507,17.926,17.8507,17.9092,94272.0
2016-02-04 13:40:00,21.39,21.41,21.27,21.29,139438.0,17.9009,17.9176,17.8004,17.8172,139438.0
2016-02-04 13:50:00,21.3,21.42,21.28,21.42,103738.0,17.8256,17.926,17.8088,17.926,103738.0
2016-02-04 14:00:00,21.42,21.42,21.2,21.28,176766.0,17.926,17.926,17.7419,17.8088,176766.0
2016-02-04 14:10:00,21.27,21.31,21.2,21.2,107638.0,17.8004,17.8339,17.7419,17.7419,107638.0
2016-02-04 14:20:00,21.22,21.22,21.1,21.18,119310.0,17.7586,17.7586,17.6582,17.7251,119310.0
2016-02-04 14:30:00,21.18,21.18,21.04,21.07,112376.0,17.7251,17.7251,17.608,17.6331,112376.0
2016-02-04 14:40:00,21.08,21.24,21.06,21.2,108036.0,17.6414,17.7753,17.6247,17.7419,108036.0
2016-02-04 14:50:00,21.2,21.31,21.18,21.26,198214.0,17.7419,17.8339,17.7251,17.7921,198214.0
2016-02-04 15:00:00,21.26,21.27,21.21,21.22,218492.0,17.7921,17.8004,17.7502,17.7586,218492.0
2016-02-04 15:10:00,21.21,21.3,21.21,21.22,123640.0,17.7502,17.8256,17.7502,17.7586,123640.0
2016-02-04 15:20:00,21.22,21.27,21.21,21.23,127030.0,17.7586,17.8004,17.7502,17.767,127030.0
2016-02-04 15:30:00,21.23,21.37,21.23,21.33,268000.0,17.767,17.8841,17.767,17.8507,268000.0
2016-02-04 15:40:00,21.33,21.36,21.27,21.28,259194.0,17.8507,17.8758,17.8004,17.8088,259194.0
2016-02-04 15:50:00,21.28,21.39,21.25,21.38,897374.0,17.8088,17.9009,17.7837,17.8925,897374.0
2016-02-05 09:30:00,21.32,21.85,21.25,21.36,112230.0,17.8423,18.2858,17.7837,17.8758,112230.0
2016-02-05 09:40:00,21.36,21.39,21.1,21.11,83034.0,17.8758,17.9009,17.6582,17.6665,83034.0
2016-02-05 09:50:00,21.14,21.32,21.1,21.28,173340.0,17.6917,17.8423,17.6582,17.8088,173340.0
2016-02-05 10:00:00,21.29,21.41,21.22,21.22,131874.0,17.8172,17.9176,17.7586,17.7586,131874.0
2016-02-05 10:10:00,21.22,21.33,21.19,21.27,77032.0,17.7586,17.8507,17.7335,17.8004,77032.0
2016-02-05 10:20:00,21.25,21.36,21.18,21.22,123618.0,17.7837,17.8758,17.7251,17.7586,123618.0
2016-02-05 10:30:00,21.22,21.33,21.18,21.31,85882.0,17.7586,17.8507,17.7251,17.8339,85882.0
2016-02-05 10:40:00,21.32,21.43,21.29,21.37,108832.0,17.8423,17.9343,17.8172,17.8841,108832.0
2016-02-05 10:50:00,21.37,21.39,21.27,21.27,115894.0,17.8841,17.9009,17.8004,17.8004,115894.0
2016-02-05 11:00:00,21.27,21.35,21.18,21.18,235564.0,17.8004,17.8674,17.7251,17.7251,235564.0
2016-02-05 11:10:00,21.18,21.28,21.13,21.14,166846.0,17.7251,17.8088,17.6833,17.6917,166846.0
2016-02-05 11:20:00,21.16,21.2,21.11,21.15,98668.0,17.7084,17.7419,17.6665,17.7,98668.0
2016-02-05 11:30:00,21.15,21.21,21.11,21.21,93244.0,17.7,17.7502,17.6665,17.7502,93244.0
2016-02-05 11:40:00,21.21,21.23,21.12,21.14,91600.0,17.7502,17.767,17.6749,17.6917,91600.0
2016-02-05 11:50:00,21.13,21.21,21.11,21.21,161740.0,17.6833,17.7502,17.6665,17.7502,161740.0
2016-02-05 12:00:00,21.21,21.25,21.17,21.18,64838.0,17.7502,17.7837,17.7168,17.7251,64838.0
2016-02-05 12:10:00,21.17,21.28,21.11,21.28,56602.0,17.7168,17.8088,17.6665,17.8088,56602.0
2016-02-05 12:20:00,21.27,21.3,21.25,21.27,44816.0,17.8004,17.8256,17.7837,17.8004,44816.0
2016-02-05 12:30:00,21.28,21.33,21.25,21.31,52684.0,17.8088,17.8507,17.7837,17.8339,52684.0
2016-02-05 12:40:00,21.31,21.31,21.25,21.28,51228.0,17.8339,17.8339,17.7837,17.8088,51228.0
2016-02-05 12:50:00,21.28,21.29,21.2,21.25,41504.0,17.8088,17.8172,17.7419,17.7837,41504.0
2016-02-05 13:00:00,21.25,21.29,21.22,21.27,55136.0,17.7837,17.8172,17.7586,17.8004,55136.0
2016-02-05 13:10:00,21.28,21.28,21.17,21.21,98604.0,17.8088,17.8088,17.7168,17.7502,98604.0
2016-02-05 13:20:00,21.21,21.29,21.2,21.26,33056.0,17.7502,17.8172,17.7419,17.7921,33056.0
2016-02-05 13:30:00,21.27,21.28,21.2,21.25,67908.0,17.8004,17.8088,17.7419,17.7837,67908.0
2016-02-05 13:40:00,21.24,21.28,21.21,21.24,106416.0,17.7753,17.8088,17.7502,17.7753,106416.0
2016-02-05 13:50:00,21.24,21.27,21.18,21.26,186360.0,17.7753,17.8004,17.7251,17.7921,186360.0
2016-02-05 14:00:00,21.26,21.31,21.23,21.29,157290.0,17.7921,17.8339,17.767,17.8172,157290.0
2016-02-05 14:10:00,21.27,21.27,21.23,21.25,158284.0,17.8004,17.8004,17.767,17.7837,158284.0
2016-02-05 14:20:00,21.25,21.28,21.22,21.24,97596.0,17.7837,17.8088,17.7586,17.7753,97596.0
2016-02-05 14:30:00,21.23,21.3,21.22,21.3,118648.0,17.767,17.8256,17.7586,17.8256,118648.0
2016-02-05 14:40:00,21.29,21.32,21.25,21.27,147650.0,17.8172,17.8423,17.7837,17.8004,147650.0
2016-02-05 14:50:00,21.26,21.27,21.24,21.27,173878.0,17.7921,17.8004,17.7753,17.8004,173878.0
2016-02-05 15:00:00,21.27,21.27,21.21,21.22,221346.0,17.8004,17.8004,17.7502,17.7586,221346.0
2016-02-05 15:10:00,21.22,21.24,21.17,21.2,260074.0,17.7586,17.7753,17.7168,17.7419,260074.0
2016-02-05 15:20:00,21.2,21.21,21.13,21.16,244024.0,17.7419,17.7502,17.6833,17.7084,244024.0
2016-02-05 15:30:00,21.15,21.16,21.1,21.1,312124.0,17.7,17.7084,17.6582,17.6582,312124.0
2016-02-05 15:40:00,21.1,21.14,21.07,21.12,182660.0,17.6582,17.6917,17.6331,17.6749,182660.0
2016-02-05 15:50:00,21.12,21.12,21.03,21.11,637984.0,17.6749,17.6749,17.5996,17.6665,637984.0
2016-02-08 09:30:00,20.89,21.0,20.67,20.71,149952.0,17.4824,17.5745,17.2983,17.3318,149952.0
2016-02-08 09:40:00,20.72,20.86,20.65,20.75,186594.0,17.3402,17.4573,17.2816,17.3653,186594.0
2016-02-08 09:50:00,20.75,20.79,20.68,20.75,220686.0,17.3653,17.3987,17.3067,17.3653,220686.0
2016-02-08 10:00:00,20.75,20.84,20.71,20.73,177686.0,17.3653,17.4406,17.3318,17.3485,177686.0
2016-02-08 10:10:00,20.73,20.81,20.71,20.71,139346.0,17.3485,17.4155,17.3318,17.3318,139346.0
2016-02-08 10:20:00,20.71,20.78,20.64,20.75,166738.0,17.3318,17.3904,17.2732,17.3653,166738.0
2016-02-08 10:30:00,20.73,20.85,20.7,20.75,111246.0,17.3485,17.449,17.3234,17.3653,111246.0
2016-02-08 10:40:00,20.76,20.83,20.72,20.82,195712.0,17.3736,17.4322,17.3402,17.4239,195712.0
2016-02-08 10:50:00,20.81,20.82,20.75,20.75,115442.0,17.4155,17.4239,17.3653,17.3653,115442.0
2016-02-08 11:00:00,20.75,20.79,20.7,20.73,123262.0,17.3653,17.3987,17.3234,17.3485,123262.0
2016-02-08 11:10:00,20.73,20.75,20.68,20.72,178530.0,17.3485,17.3653,17.3067,17.3402,178530.0
2016-02-08 11:20:00,20.72,20.76,20.68,20.75,111466.0,17.3402,17.3736,17.3067,17.3653,111466.0
2016-02-08 11:30:00,20.75,20.77,20.59,20.59,261014.0,17.3653,17.382,17.2314,17.2314,261014.0
2016-02-08 11:40:00,20.59,20.64,20.54,20.6,246932.0,17.2314,17.2732,17.1895,17.2397,246932.0
2016-02-08 11:50:00,20.59,20.64,20.5,20.61,124432.0,17.2314,17.2732,17.156,17.2481,124432.0
2016-02-08 12:00:00,20.64,20.64,20.57,20.6,86968.0,17.2732,17.2732,17.2146,17.2397,86968.0
2016-02-08 12:10:00,20.61,20.66,20.58,20.65,74052.0,17.2481,17.2899,17.223,17.2816,74052.0
2016-02-08 12:20:00,20.65,20.7,20.61,20.61,71766.0,17.2816,17.3234,17.2481,17.2481,71766.0
2016-02-08 12:30:00,20.61,20.64,20.6,20.61,94870.0,17.2481,17.2732,17.2397,17.2481,94870.0
2016-02-08 12:40:00,20.61,20.63,20.58,20.6,43032.0,17.2481,17.2648,17.223,17.2397,43032.0
2016-02-08 12:50:00,20.61,20.61,20.56,20.57,58698.0,17.2481,17.2481,17.2063,17.2146,58698.0
2016-02-08 13:00:00,20.57,20.61,20.54,20.6,58624.0,17.2146,17.2481,17.1895,17.2397,58624.0
2016-02-08 13:10:00,20.6,20.61,20.55,20.58,37280.0,17.2397,17.2481,17.1979,17.223,37280.0
2016-02-08 13:20:00,20.57,20.59,20.5,20.53,33878.0,17.2146,17.2314,17.156,17.1812,33878.0
2016-02-08 13:30:00,20.53,20.57,20.52,20.54,40486.0,17.1812,17.2146,17.1728,17.1895,40486.0
2016-02-08 13:40:00,20.54,20.54,20.46,20.49,117826.0,17.1895,17.1895,17.1226,17.1477,117826.0
2016-02-08 13:50:00,20.49,20.51,20.42,20.47,101856.0,17.1477,17.1644,17.0891,17.1309,101856.0
2016-02-08 14:00:00,20.47,20.55,20.47,20.55,58484.0,17.1309,17.1979,17.1309,17.1979,58484.0
2016-02-08 14:10:00,20.55,20.6,20.54,20.57,341274.0,17.1979,17.2397,17.1895,17.2146,341274.0
2016-02-08 14:20:00,20.56,20.57,20.46,20.49,97552.0,17.2063,17.2146,17.1226,17.1477,97552.0
2016-02-08 14:30:00,20.48,20.5,20.43,20.46,115360.0,17.1393,17.156,17.0975,17.1226,115360.0
2016-02-08 14:40:00,20.46,20.48,20.41,20.43,227326.0,17.1226,17.1393,17.0807,17.0975,227326.0
2016-02-08 14:50:00,20.43,20.44,20.39,20.42,90152.0,17.0975,17.1058,17.064,17.0891,90152.0
2016-02-08 15:00:00,20.42,20.44,20.4,20.42,217070.0,17.0891,17.1058,17.0724,17.0891,217070.0
2016-02-08 15:10:00,20.42,20.54,20.42,20.53,227984.0,17.0891,17.1895,17.0891,17.1812,227984.0
2016-02-08 15:20:00,20.52,20.55,20.48,20.48,215558.0,17.1728,17.1979,17.1393,17.1393,215558.0
2016-02-08 15:30:00,20.48,20.59,20.47,20.56,143298.0,17.1393,17.2314,17.1309,17.2063,143298.0
2016-02-08 15:40:00,20.56,20.7,20.56,20.66,213704.0,17.2063,17.3234,17.2063,17.2899,213704.0
2016-02-08 15:50:00,20.66,20.66,20.56,20.61,385510.0,17.2899,17.2899,17.2063,17.2481,385510.0
2016-02-09 09:30:00,20.47,20.68,20.41,20.5,84336.0,17.1309,17.3067,17.0807,17.156,84336.0
2016-02-09 09:40:00,20.51,20.85,20.48,20.82,104434.0,17.1644,17.449,17.1393,17.4239,104434.0
2016-02-09 09:50:00,20.85,20.93,20.79,20.82,88116.0,17.449,17.5159,17.3987,17.4239,88116.0
2016-02-09 10:00:00,20.82,21.02,20.78,20.99,114624.0,17.4239,17.5912,17.3904,17.5661,114624.0
2016-02-09 10:10:00,20.99,21.0,20.83,20.91,91314.0,17.5661,17.5745,17.4322,17.4992,91314.0
2016-02-09 10:20:00,20.94,21.03,20.91,20.92,123740.0,17.5243,17.5996,17.4992,17.5075,123740.0
2016-02-09 10:30:00,20.93,20.93,20.75,20.78,77086.0,17.5159,17.5159,17.3653,17.3904,77086.0
2016-02-09 10:40:00,20.79,20.79,20.65,20.72,65400.0,17.3987,17.3987,17.2816,17.3402,65400.0
2016-02-09 10:50:00,20.72,20.74,20.67,20.68,46556.0,17.3402,17.3569,17.2983,17.3067,46556.0
2016-02-09 11:00:00,20.69,20.78,20.68,20.78,76688.0,17.3151,17.3904,17.3067,17.3904,76688.0
2016-02-09 11:10:00,20.81,20.88,20.8,20.85,67748.0,17.4155,17.4741,17.4071,17.449,67748.0
2016-02-09 11:20:00,20.84,20.93,20.83,20.93,262956.0,17.4406,17.5159,17.4322,17.5159,262956.0
2016-02-09 11:30:00,20.93,20.95,20.8,20.8,68214.0,17.5159,17.5326,17.4071,17.4071,68214.0
2016-02-09 11:40:00,20.82,20.88,20.8,20.81,36398.0,17.4239,17.4741,17.4071,17.4155,36398.0
2016-02-09 11:50:00,20.8,20.83,20.73,20.75,39132.0,17.4071,17.4322,17.3485,17.3653,39132.0
2016-02-09 12:00:00,20.76,20.85,20.72,20.85,264960.0,17.3736,17.449,17.3402,17.449,264960.0
2016-02-09 12:10:00,20.86,20.86,20.77,20.77,29364.0,17.4573,17.4573,17.382,17.382,29364.0
2016-02-09 12:20:00,20.78,20.82,20.74,20.74,42212.0,17.3904,17.4239,17.3569,17.3569,42212.0
2016-02-09 12:30:00,20.74,20.8,20.72,20.75,31078.0,17.3569,17.4071,17.3402,17.3653,31078.0
2016-02-09 12:40:00,20.75,20.77,20.68,20.68,68274.0,17.3653,17.382,17.3067,17.3067,68274.0
2016-02-09 12:50:00,20.68,20.73,20.67,20.68,50432.0,17.3067,17.3485,17.2983,17.3067,50432.0
2016-02-09 13:00:00,20.69,20.71,20.64,20.65,53732.0,17.3151,17.3318,17.2732,17.2816,53732.0
2016-02-09 13:10:00,20.61,20.62,20.56,20.58,23530.0,17.2481,17.2565,17.2063,17.223,23530.0
2016-02-09 13:20:00,20.57,20.65,20.57,20.62,53694.0,17.2146,17.2816,17.2146,17.2565,53694.0
2016-02-09 13:30:00,20.63,20.69,20.62,20.64,61812.0,17.2648,17.3151,17.2565,17.2732,61812.0
2016-02-09 13:40:00,20.65,20.74,20.63,20.68,62164.0,17.2816,17.3569,17.2648,17.3067,62164.0
2016-02-09 13:50:00,20.68,20.72,20.67,20.69,71272.0,17.3067,17.3402,17.2983,17.3151,71272.0
2016-02-09 14:00:00,20.68,20.81,20.66,20.78,84378.0,17.3067,17.4155,17.2899,17.3904,84378.0
2016-02-09 14:10:00,20.8,20.8,20.68,20.7,103792.0,17.4071,17.4071,17.3067,17.3234,103792.0
2016-02-09 14:20:00,20.71,20.73,20.63,20.64,59674.0,17.3318,17.3485,17.2648,17.2732,59674.0
2016-02-09 14:30:00,20.66,20.82,20.66,20.79,64776.0,17.2899,17.4239,17.2899,17.3987,64776.0
2016-02-09 14:40:00,20.79,20.87,20.75,20.75,62158.0,17.3987,17.4657,17.3653,17.3653,62158.0
2016-02-09 14:50:00,20.75,20.83,20.75,20.78,115088.0,17.3653,17.4322,17.3653,17.3904,115088.0
2016-02-09 15:00:00,20.78,20.9,20.77,20.86,142672.0,17.3904,17.4908,17.382,17.4573,142672.0
2016-02-09 15:10:00,20.85,20.87,20.77,20.77,75698.0,17.449,17.4657,17.382,17.382,75698.0
2016-02-09 15:20:00,20.78,20.82,20.69,20.73,86678.0,17.3904,17.4239,17.3151,17.3485,86678.0
2016-02-09 15:30:00,20.72,20.8,20.7,20.74,71660.0,17.3402,17.4071,17.3234,17.3569,71660.0
2016-02-09 15:40:00,20.74,20.75,20.64,20.65,111240.0,17.3569,17.3653,17.2732,17.2816,111240.0
2016-02-09 15:50:00,20.65,20.68,20.6,20.63,270452.0,17.2816,17.3067,17.2397,17.2648,270452.0
2016-02-10 09:30:00,20.67,20.86,20.59,20.67,81408.0,17.2983,17.4573,17.2314,17.2983,81408.0
2016-02-10 09:40:00,20.67,20.7,20.47,20.63,77842.0,17.2983,17.3234,17.1309,17.2648,77842.0
2016-02-10 09:50:00,20.62,20.67,20.61,20.64,85510.0,17.2565,17.2983,17.2481,17.2732,85510.0
2016-02-10 10:00:00,20.66,20.75,20.63,20.72,127122.0,17.2899,17.3653,17.2648,17.3402,127122.0
2016-02-10 10:10:00,20.72,20.79,20.66,20.76,106694.0,17.3402,17.3987,17.2899,17.3736,106694.0
2016-02-10 10:20:00,20.77,20.77,20.68,20.71,57466.0,17.382,17.382,17.3067,17.3318,57466.0
2016-02-10 10:30:00,20.72,20.88,20.72,20.78,237072.0,17.3402,17.4741,17.3402,17.3904,237072.0
2016-02-10 10:40:00,20.8,20.8,20.63,20.72,105572.0,17.4071,17.4071,17.2648,17.3402,105572.0
2016-02-10 10:50:00,20.71,20.71,20.61,20.61,58460.0,17.3318,17.3318,17.2481,17.2481,58460.0
2016-02-10 11:00:00,20.63,20.7,20.57,20.57,79626.0,17.2648,17.3234,17.2146,17.2146,79626.0
2016-02-10 11:10:00,20.57,20.67,20.55,20.65,85612.0,17.2146,17.2983,17.1979,17.2816,85612.0
2016-02-10 11:20:00,20.64,20.66,20.47,20.5,150410.0,17.2732,17.2899,17.1309,17.156,150410.0
2016-02-10 11:30:00,20.5,20.57,20.45,20.49,90288.0,17.156,17.2146,17.1142,17.1477,90288.0
2016-02-10 11:40:00,20.5,20.56,20.47,20.53,45204.0,17.156,17.2063,17.1309,17.1812,45204.0
2016-02-10 11:50:00,20.52,20.52,20.46,20.47,57672.0,17.1728,17.1728,17.1226,17.1309,57672.0
2016-02-10 12:00:00,20.47,20.5,20.43,20.5,55836.0,17.1309,17.156,17.0975,17.156,55836.0
2016-02-10 12:10:00,20.48,20.48,20.4,20.43,62168.0,17.1393,17.1393,17.0724,17.0975,62168.0
2016-02-10 12:20:00,20.44,20.48,20.42,20.48,48598.0,17.1058,17.1393,17.0891,17.1393,48598.0
2016-02-10 12:30:00,20.48,20.54,20.43,20.52,120812.0,17.1393,17.1895,17.0975,17.1728,120812.0
2016-02-10 12:40:00,20.53,20.57,20.49,20.5,77126.0,17.1812,17.2146,17.1477,17.156,77126.0
2016-02-10 12:50:00,20.52,20.54,20.46,20.52,89388.0,17.1728,17.1895,17.1226,17.1728,89388.0
2016-02-10 13:00:00,20.52,20.54,20.5,20.5,85036.0,17.1728,17.1895,17.156,17.156,85036.0
2016-02-10 13:10:00,20.51,20.54,20.46,20.47,40648.0,17.1644,17.1895,17.1226,17.1309,40648.0
2016-02-10 13:20:00,20.47,20.48,20.41,20.43,54242.0,17.1309,17.1393,17.0807,17.0975,54242.0
2016-02-10 13:30:00,20.43,20.45,20.34,20.36,131702.0,17.0975,17.1142,17.0221,17.0389,131702.0
2016-02-10 13:40:00,20.36,20.38,20.28,20.28,93086.0,17.0389,17.0556,16.9719,16.9719,93086.0
2016-02-10 13:50:00,20.29,20.31,20.24,20.26,236418.0,16.9803,16.997,16.9385,16.9552,236418.0
2016-02-10 14:00:00,20.26,20.44,20.25,20.43,412352.0,16.9552,17.1058,16.9468,17.0975,412352.0
2016-02-10 14:10:00,20.44,20.46,20.41,20.43,90638.0,17.1058,17.1226,17.0807,17.0975,90638.0
2016-02-10 14:20:00,20.43,20.43,20.37,20.39,67320.0,17.0975,17.0975,17.0473,17.064,67320.0
2016-02-10 14:30:00,20.39,20.41,20.33,20.34,103396.0,17.064,17.0807,17.0138,17.0221,103396.0
2016-02-10 14:40:00,20.34,20.34,20.27,20.28,84680.0,17.0221,17.0221,16.9636,16.9719,84680.0
2016-02-10 14:50:00,20.28,20.3,20.25,20.27,87112.0,16.9719,16.9887,16.9468,16.9636,87112.0
2016-02-10 15:00:00,20.27,20.32,20.26,20.28,285534.0,16.9636,17.0054,16.9552,16.9719,285534.0
2016-02-10 15:10:00,20.29,20.33,20.23,20.24,152004.0,16.9803,17.0138,16.9301,16.9385,152004.0
2016-02-10 15:20:00,20.25,20.34,20.24,20.25,174218.0,16.9468,17.0221,16.9385,16.9468,174218.0
2016-02-10 15:30:00,20.26,20.29,20.21,20.22,233450.0,16.9552,16.9803,16.9134,16.9217,233450.0
2016-02-10 15:40:00,20.22,20.23,20.14,20.17,227278.0,16.9217,16.9301,16.8548,16.8799,227278.0
2016-02-10 15:50:00,20.16,20.18,20.12,20.13,557910.0,16.8715,16.8882,16.838,16.8464,557910.0
2016-02-11 09:30:00,19.84,19.98,19.75,19.75,108396.0,16.6037,16.7209,16.5284,16.5284,108396.0
2016-02-11 09:40:00,19.78,19.96,19.78,19.86,75280.0,16.5535,16.7041,16.5535,16.6204,75280.0
2016-02-11 09:50:00,19.86,19.96,19.85,19.9,111984.0,16.6204,16.7041,16.6121,16.6539,111984.0
2016-02-11 10:00:00,19.87,19.97,19.86,19.88,91218.0,16.6288,16.7125,16.6204,16.6372,91218.0
2016-02-11 10:10:00,19.89,19.92,19.85,19.92,49744.0,16.6456,16.6707,16.6121,16.6707,49744.0
2016-02-11 10:20:00,19.91,19.93,19.82,19.83,71332.0,16.6623,16.679,16.587,16.5953,71332.0
2016-02-11 10:30:00,19.83,19.83,19.74,19.75,110304.0,16.5953,16.5953,16.52,16.5284,110304.0
2016-02-11 10:40:00,19.76,19.86,19.75,19.85,95378.0,16.5368,16.6204,16.5284,16.6121,95378.0
2016-02-11 10:50:00,19.85,19.86,19.79,19.81,34414.0,16.6121,16.6204,16.5619,16.5786,34414.0
2016-02-11 11:00:00,19.8,19.82,19.71,19.75,121066.0,16.5702,16.587,16.4949,16.5284,121066.0
2016-02-11 11:10:00,19.75,19.77,19.62,19.65,260196.0,16.5284,16.5451,16.4196,16.4447,260196.0
2016-02-11 11:20:00,19.65,19.71,19.64,19.64,99314.0,16.4447,16.4949,16.4363,16.4363,99314.0
2016-02-11 11:30:00,19.63,19.64,19.54,19.64,132392.0,16.428,16.4363,16.3526,16.4363,132392.0
2016-02-11 11:40:00,19.64,19.66,19.52,19.54,125942.0,16.4363,16.4531,16.3359,16.3526,125942.0
2016-02-11 11:50:00,19.53,19.6,19.5,19.54,218632.0,16.3443,16.4029,16.3192,16.3526,218632.0
2016-02-11 12:00:00,19.54,19.65,19.54,19.64,144916.0,16.3526,16.4447,16.3526,16.4363,144916.0
2016-02-11 12:10:00,19.64,19.68,19.54,19.55,136474.0,16.4363,16.4698,16.3526,16.361,136474.0
2016-02-11 12:20:00,19.55,19.63,19.52,19.59,85228.0,16.361,16.428,16.3359,16.3945,85228.0
2016-02-11 12:30:00,19.6,19.6,19.55,19.56,140584.0,16.4029,16.4029,16.361,16.3694,140584.0
2016-02-11 12:40:00,19.56,19.65,19.53,19.65,75696.0,16.3694,16.4447,16.3443,16.4447,75696.0
2016-02-11 12:50:00,19.66,19.78,19.65,19.77,176698.0,16.4531,16.5535,16.4447,16.5451,176698.0
2016-02-11 13:00:00,19.76,19.82,19.71,19.75,58090.0,16.5368,16.587,16.4949,16.5284,58090.0
2016-02-11 13:10:00,19.75,19.81,19.75,19.78,74494.0,16.5284,16.5786,16.5284,16.5535,74494.0
2016-02-11 13:20:00,19.79,19.8,19.77,19.78,27476.0,16.5619,16.5702,16.5451,16.5535,27476.0
2016-02-11 13:30:00,19.77,19.82,19.64,19.66,70396.0,16.5451,16.587,16.4363,16.4531,70396.0
2016-02-11 13:40:00,19.67,19.71,19.66,19.7,28594.0,16.4614,16.4949,16.4531,16.4865,28594.0
2016-02-11 13:50:00,19.72,19.73,19.64,19.67,54708.0,16.5033,16.5117,16.4363,16.4614,54708.0
2016-02-11 14:00:00,19.66,19.71,19.64,19.71,52570.0,16.4531,16.4949,16.4363,16.4949,52570.0
2016-02-11 14:10:00,19.71,19.78,19.64,19.65,76260.0,16.4949,16.5535,16.4363,16.4447,76260.0
2016-02-11 14:20:00,19.65,19.7,19.64,19.64,42904.0,16.4447,16.4865,16.4363,16.4363,42904.0
2016-02-11 14:30:00,19.63,19.71,19.55,19.71,82046.0,16.428,16.4949,16.361,16.4949,82046.0
2016-02-11 14:40:00,19.71,19.8,19.65,19.8,120638.0,16.4949,16.5702,16.4447,16.5702,120638.0
2016-02-11 14:50:00,19.78,19.87,19.77,19.8,99200.0,16.5535,16.6288,16.5451,16.5702,99200.0
2016-02-11 15:00:00,19.82,19.82,19.71,19.75,99640.0,16.587,16.587,16.4949,16.5284,99640.0
2016-02-11 15:10:00,19.76,19.9,19.75,19.86,93654.0,16.5368,16.6539,16.5284,16.6204,93654.0
2016-02-11 15:20:00,19.86,19.91,19.81,19.91,118378.0,16.6204,16.6623,16.5786,16.6623,118378.0
2016-02-11 15:30:00,19.91,19.98,19.83,19.96,171780.0,16.6623,16.7209,16.5953,16.7041,171780.0
2016-02-11 15:40:00,19.98,20.0,19.93,19.95,151792.0,16.7209,16.7376,16.679,16.6958,151792.0
2016-02-11 15:50:00,19.95,19.98,19.82,19.83,461582.0,16.6958,16.7209,16.587,16.5953,461582.0
2016-02-12 09:30:00,20.0,20.09,19.83,19.84,84520.0,16.7376,16.8129,16.5953,16.6037,84520.0
2016-02-12 09:40:00,19.81,19.86,19.7,19.71,81436.0,16.5786,16.6204,16.4865,16.4949,81436.0
2016-02-12 09:50:00,19.69,19.88,19.68,19.73,133768.0,16.4782,16.6372,16.4698,16.5117,133768.0
2016-02-12 10:00:00,19.73,19.82,19.72,19.79,54262.0,16.5117,16.587,16.5033,16.5619,54262.0
2016-02-12 10:10:00,19.79,19.85,19.76,19.83,49790.0,16.5619,16.6121,16.5368,16.5953,49790.0
2016-02-12 10:20:00,19.83,19.86,19.79,19.79,54724.0,16.5953,16.6204,16.5619,16.5619,54724.0
2016-02-12 10:30:00,19.79,19.85,19.78,19.82,69682.0,16.5619,16.6121,16.5535,16.587,69682.0
2016-02-12 10:40:00,19.82,19.84,19.81,19.83,70164.0,16.587,16.6037,16.5786,16.5953,70164.0
2016-02-12 10:50:00,19.83,19.91,19.83,19.85,47864.0,16.5953,16.6623,16.5953,16.6121,47864.0
2016-02-12 11:00:00,19.86,19.89,19.82,19.89,50844.0,16.6204,16.6456,16.587,16.6456,50844.0
2016-02-12 11:10:00,19.89,20.0,19.89,20.0,40042.0,16.6456,16.7376,16.6456,16.7376,40042.0
2016-02-12 11:20:00,20.0,20.04,19.99,20.04,47786.0,16.7376,16.7711,16.7292,16.7711,47786.0
2016-02-12 11:30:00,20.06,20.17,20.03,20.16,246924.0,16.7878,16.8799,16.7627,16.8715,246924.0
2016-02-12 11:40:00,20.15,20.26,20.1,20.15,256138.0,16.8631,16.9552,16.8213,16.8631,256138.0
2016-02-12 11:50:00,20.16,20.21,20.15,20.19,63394.0,16.8715,16.9134,16.8631,16.8966,63394.0
2016-02-12 12:00:00,20.2,20.22,20.17,20.2,102386.0,16.905,16.9217,16.8799,16.905,102386.0
2016-02-12 12:10:00,20.21,20.25,20.2,20.21,65412.0,16.9134,16.9468,16.905,16.9134,65412.0
2016-02-12 12:20:00,20.21,20.27,20.19,20.25,36268.0,16.9134,16.9636,16.8966,16.9468,36268.0
2016-02-12 12:30:00,20.25,20.27,20.24,20.25,49772.0,16.9468,16.9636,16.9385,16.9468,49772.0
2016-02-12 12:40:00,20.26,20.28,20.23,20.25,39992.0,16.9552,16.9719,16.9301,16.9468,39992.0
2016-02-12 12:50:00,20.25,20.25,20.22,20.24,41398.0,16.9468,16.9468,16.9217,16.9385,41398.0
2016-02-12 13:00:00,20.24,20.25,20.11,20.13,45402.0,16.9385,16.9468,16.8297,16.8464,45402.0
2016-02-12 13:10:00,20.12,20.14,20.06,20.09,33178.0,16.838,16.8548,16.7878,16.8129,33178.0
2016-02-12 13:20:00,20.08,20.11,20.08,20.11,19350.0,16.8046,16.8297,16.8046,16.8297,19350.0
2016-02-12 13:30:00,20.11,20.12,20.08,20.09,41738.0,16.8297,16.838,16.8046,16.8129,41738.0
2016-02-12 13:40:00,20.09,20.09,20.06,20.09,28418.0,16.8129,16.8129,16.7878,16.8129,28418.0
2016-02-12 13:50:00,20.08,20.08,20.04,20.05,23932.0,16.8046,16.8046,16.7711,16.7795,23932.0
2016-02-12 14:00:00,20.05,20.17,20.04,20.17,59914.0,16.7795,16.8799,16.7711,16.8799,59914.0
2016-02-12 14:10:00,20.17,20.24,20.16,20.18,99812.0,16.8799,16.9385,16.8715,16.8882,99812.0
2016-02-12 14:20:00,20.18,20.24,20.18,20.21,45138.0,16.8882,16.9385,16.8882,16.9134,45138.0
2016-02-12 14:30:00,20.23,20.24,20.13,20.17,38572.0,16.9301,16.9385,16.8464,16.8799,38572.0
2016-02-12 14:40:00,20.16,20.21,20.15,20.18,29580.0,16.8715,16.9134,16.8631,16.8882,29580.0
2016-02-12 14:50:00,20.18,20.22,20.18,20.18,35674.0,16.8882,16.9217,16.8882,16.8882,35674.0
2016-02-12 15:00:00,20.18,20.2,20.15,20.18,42872.0,16.8882,16.905,16.8631,16.8882,42872.0
2016-02-12 15:10:00,20.18,20.24,20.18,20.23,38040.0,16.8882,16.9385,16.8882,16.9301,38040.0
2016-02-12 15:20:00,20.23,20.24,20.18,20.22,45892.0,16.9301,16.9385,16.8882,16.9217,45892.0
2016-02-12 15:30:00,20.22,20.22,20.15,20.15,58060.0,16.9217,16.9217,16.8631,16.8631,58060.0
2016-02-12 15:40:00,20.15,20.22,20.14,20.19,105176.0,16.8631,16.9217,16.8548,16.8966,105176.0
2016-02-12 15:50:00,20.19,20.22,20.17,20.21,205006.0,16.8966,16.9217,16.8799,16.9134,205006.0
2016-02-16 09:30:00,20.52,20.79,20.5,20.73,168528.0,17.1728,17.3987,17.156,17.3485,168528.0
2016-02-16 09:40:00,20.74,20.91,20.54,20.61,284328.0,17.3569,17.4992,17.1895,17.2481,284328.0
2016-02-16 09:50:00,20.56,20.58,20.43,20.53,185726.0,17.2063,17.223,17.0975,17.1812,185726.0
2016-02-16 10:00:00,20.55,20.61,20.41,20.52,117290.0,17.1979,17.2481,17.0807,17.1728,117290.0
2016-02-16 10:10:00,20.53,20.71,20.53,20.56,100212.0,17.1812,17.3318,17.1812,17.2063,100212.0
2016-02-16 10:20:00,20.57,20.7,20.54,20.65,151562.0,17.2146,17.3234,17.1895,17.2816,151562.0
2016-02-16 10:30:00,20.65,20.74,20.61,20.73,70072.0,17.2816,17.3569,17.2481,17.3485,70072.0
2016-02-16 10:40:00,20.73,20.78,20.68,20.7,92574.0,17.3485,17.3904,17.3067,17.3234,92574.0
2016-02-16 10:50:00,20.71,20.74,20.67,20.73,149248.0,17.3318,17.3569,17.2983,17.3485,149248.0
2016-02-16 11:00:00,20.72,20.84,20.72,20.79,159992.0,17.3402,17.4406,17.3402,17.3987,159992.0
2016-02-16 11:10:00,20.81,20.9,20.76,20.89,138476.0,17.4155,17.4908,17.3736,17.4824,138476.0
2016-02-16 11:20:00,20.88,20.89,20.8,20.84,125412.0,17.4741,17.4824,17.4071,17.4406,125412.0
2016-02-16 11:30:00,20.85,20.93,20.84,20.88,77674.0,17.449,17.5159,17.4406,17.4741,77674.0
2016-02-16 11:40:00,20.88,20.88,20.78,20.81,57424.0,17.4741,17.4741,17.3904,17.4155,57424.0
2016-02-16 11:50:00,20.81,20.89,20.78,20.88,34390.0,17.4155,17.4824,17.3904,17.4741,34390.0
2016-02-16 12:00:00,20.89,20.92,20.85,20.9,49490.0,17.4824,17.5075,17.449,17.4908,49490.0
2016-02-16 12:10:00,20.9,20.93,20.88,20.91,31738.0,17.4908,17.5159,17.4741,17.4992,31738.0
2016-02-16 12:20:00,20.92,20.93,20.86,20.88,43130.0,17.5075,17.5159,17.4573,17.4741,43130.0
2016-02-16 12:30:00,20.89,20.92,20.86,20.89,52256.0,17.4824,17.5075,17.4573,17.4824,52256.0
2016-02-16 12:40:00,20.89,20.91,20.86,20.9,40534.0,17.4824,17.4992,17.4573,17.4908,40534.0
2016-02-16 12:50:00,20.9,20.96,20.86,20.93,49730.0,17.4908,17.541,17.4573,17.5159,49730.0
2016-02-16 13:00:00,20.95,20.98,20.93,20.95,48328.0,17.5326,17.5578,17.5159,17.5326,48328.0
2016-02-16 13:10:00,20.95,20.98,20.93,20.95,40418.0,17.5326,17.5578,17.5159,17.5326,40418.0
2016-02-16 13:20:00,20.93,20.99,20.93,20.97,55094.0,17.5159,17.5661,17.5159,17.5494,55094.0
2016-02-16 13:30:00,20.97,21.01,20.94,20.95,45064.0,17.5494,17.5829,17.5243,17.5326,45064.0
2016-02-16 13:40:00,20.95,20.98,20.92,20.93,40992.0,17.5326,17.5578,17.5075,17.5159,40992.0
2016-02-16 13:50:00,20.94,21.0,20.94,20.98,40548.0,17.5243,17.5745,17.5243,17.5578,40548.0
2016-02-16 14:00:00,20.98,21.03,20.97,21.0,75776.0,17.5578,17.5996,17.5494,17.5745,75776.0
2016-02-16 14:10:00,21.0,21.04,20.95,20.97,50564.0,17.5745,17.608,17.5326,17.5494,50564.0
2016-02-16 14:20:00,20.95,20.95,20.9,20.93,57368.0,17.5326,17.5326,17.4908,17.5159,57368.0
2016-02-16 14:30:00,20.93,20.96,20.91,20.95,83814.0,17.5159,17.541,17.4992,17.5326,83814.0
2016-02-16 14:40:00,20.95,21.0,20.94,20.95,245564.0,17.5326,17.5745,17.5243,17.5326,245564.0
2016-02-16 14:50:00,20.95,20.95,20.86,20.93,103716.0,17.5326,17.5326,17.4573,17.5159,103716.0
2016-02-16 15:00:00,20.93,20.98,20.9,20.9,93702.0,17.5159,17.5578,17.4908,17.4908,93702.0
2016-02-16 15:10:00,20.9,20.94,20.87,20.94,143946.0,17.4908,17.5243,17.4657,17.5243,143946.0
2016-02-16 15:20:00,20.94,20.95,20.89,20.93,351512.0,17.5243,17.5326,17.4824,17.5159,351512.0
2016-02-16 15:30:00,20.93,20.96,20.9,20.94,159688.0,17.5159,17.541,17.4908,17.5243,159688.0
2016-02-16 15:40:00,20.94,20.95,20.82,20.83,367230.0,17.5243,17.5326,17.4239,17.4322,367230.0
2016-02-16 15:50:00,20.83,20.84,20.78,20.82,1037648.0,17.4322,17.4406,17.3904,17.4239,1037648.0
2016-02-17 09:30:00,20.89,21.36,20.89,21.33,145114.0,17.4824,17.8758,17.4824,17.8507,145114.0
2016-02-17 09:40:00,21.32,21.33,21.07,21.24,71246.0,17.8423,17.8507,17.6331,17.7753,71246.0
2016-02-17 09:50:00,21.24,21.28,21.13,21.17,51678.0,17.7753,17.8088,17.6833,17.7168,51678.0
2016-02-17 10:00:00,21.18,21.24,21.09,21.1,232268.0,17.7251,17.7753,17.6498,17.6582,232268.0
2016-02-17 10:10:00,21.09,21.12,21.03,21.1,61584.0,17.6498,17.6749,17.5996,17.6582,61584.0
2016-02-17 10:20:00,21.1,21.24,21.1,21.21,71930.0,17.6582,17.7753,17.6582,17.7502,71930.0
2016-02-17 10:30:00,21.22,21.31,21.2,21.28,89748.0,17.7586,17.8339,17.7419,17.8088,89748.0
2016-02-17 10:40:00,21.28,21.32,21.23,21.25,122738.0,17.8088,17.8423,17.767,17.7837,122738.0
2016-02-17 10:50:00,21.25,21.32,21.22,21.29,191942.0,17.7837,17.8423,17.7586,17.8172,191942.0
2016-02-17 11:00:00,21.28,21.33,21.25,21.31,95728.0,17.8088,17.8507,17.7837,17.8339,95728.0
2016-02-17 11:10:00,21.31,21.33,21.24,21.28,73038.0,17.8339,17.8507,17.7753,17.8088,73038.0
2016-02-17 11:20:00,21.28,21.29,21.22,21.22,101816.0,17.8088,17.8172,17.7586,17.7586,101816.0
2016-02-17 11:30:00,21.22,21.25,21.21,21.24,111890.0,17.7586,17.7837,17.7502,17.7753,111890.0
2016-02-17 11:40:00,21.24,21.27,21.18,21.22,54552.0,17.7753,17.8004,17.7251,17.7586,54552.0
2016-02-17 11:50:00,21.22,21.27,21.21,21.25,50228.0,17.7586,17.8004,17.7502,17.7837,50228.0
2016-02-17 12:00:00,21.25,21.29,21.24,21.27,89356.0,17.7837,17.8172,17.7753,17.8004,89356.0
2016-02-17 12:10:00,21.27,21.29,21.25,21.29,60880.0,17.8004,17.8172,17.7837,17.8172,60880.0
2016-02-17 12:20:00,21.29,21.29,21.23,21.24,62444.0,17.8172,17.8172,17.767,17.7753,62444.0
2016-02-17 12:30:00,21.23,21.28,21.23,21.25,33672.0,17.767,17.8088,17.767,17.7837,33672.0
2016-02-17 12:40:00,21.25,21.27,21.15,21.17,37560.0,17.7837,17.8004,17.7,17.7168,37560.0
2016-02-17 12:50:00,21.17,21.21,21.15,21.18,49858.0,17.7168,17.7502,17.7,17.7251,49858.0
2016-02-17 13:00:00,21.18,21.24,21.17,21.24,64476.0,17.7251,17.7753,17.7168,17.7753,64476.0
2016-02-17 13:10:00,21.25,21.25,21.22,21.23,35530.0,17.7837,17.7837,17.7586,17.767,35530.0
2016-02-17 13:20:00,21.22,21.25,21.18,21.2,56288.0,17.7586,17.7837,17.7251,17.7419,56288.0
2016-02-17 13:30:00,21.2,21.21,21.16,21.18,39794.0,17.7419,17.7502,17.7084,17.7251,39794.0
2016-02-17 13:40:00,21.18,21.24,21.18,21.19,31106.0,17.7251,17.7753,17.7251,17.7335,31106.0
2016-02-17 13:50:00,21.18,21.19,21.11,21.12,44978.0,17.7251,17.7335,17.6665,17.6749,44978.0
2016-02-17 14:00:00,21.11,21.21,21.11,21.21,79260.0,17.6665,17.7502,17.6665,17.7502,79260.0
2016-02-17 14:10:00,21.2,21.24,21.19,21.21,85964.0,17.7419,17.7753,17.7335,17.7502,85964.0
2016-02-17 14:20:00,21.21,21.23,21.17,21.18,49574.0,17.7502,17.767,17.7168,17.7251,49574.0
2016-02-17 14:30:00,21.18,21.2,21.15,21.15,54174.0,17.7251,17.7419,17.7,17.7,54174.0
2016-02-17 14:40:00,21.15,21.23,21.15,21.18,64808.0,17.7,17.767,17.7,17.7251,64808.0
2016-02-17 14:50:00,21.18,21.18,21.12,21.14,73688.0,17.7251,17.7251,17.6749,17.6917,73688.0
2016-02-17 15:00:00,21.14,21.21,21.14,21.21,58492.0,17.6917,17.7502,17.6917,17.7502,58492.0
2016-02-17 15:10:00,21.2,21.29,21.2,21.28,148156.0,17.7419,17.8172,17.7419,17.8088,148156.0
2016-02-17 15:20:00,21.28,21.29,21.24,21.25,193914.0,17.8088,17.8172,17.7753,17.7837,193914.0
2016-02-17 15:30:00,21.25,21.25,21.19,21.25,107444.0,17.7837,17.7837,17.7335,17.7837,107444.0
2016-02-17 15:40:00,21.25,21.29,21.25,21.29,226894.0,17.7837,17.8172,17.7837,17.8172,226894.0
2016-02-17 15:50:00,21.29,21.34,21.29,21.33,520560.0,17.8172,17.859,17.8172,17.8507,520560.0
2016-02-18 09:30:00,21.23,21.37,21.02,21.24,158126.0,17.9189,18.0371,17.7417,17.9274,158126.0
2016-02-18 09:40:00,21.24,21.33,21.11,21.17,96536.0,17.9274,18.0033,17.8176,17.8683,96536.0
2016-02-18 09:50:00,21.17,21.24,21.08,21.18,93866.0,17.8683,17.9274,17.7923,17.8767,93866.0
2016-02-18 10:00:00,21.17,21.21,21.05,21.05,81432.0,17.8683,17.902,17.767,17.767,81432.0
2016-02-18 10:10:00,21.05,21.15,21.04,21.11,130356.0,17.767,17.8514,17.7586,17.8176,130356.0
2016-02-18 10:20:00,21.12,21.23,21.1,21.22,103284.0,17.8261,17.9189,17.8092,17.9105,103284.0
2016-02-18 10:30:00,21.22,21.25,21.2,21.25,204318.0,17.9105,17.9358,17.8936,17.9358,204318.0
2016-02-18 10:40:00,21.24,21.24,21.17,21.18,72590.0,17.9274,17.9274,17.8683,17.8767,72590.0
2016-02-18 10:50:00,21.18,21.21,21.12,21.2,85494.0,17.8767,17.902,17.8261,17.8936,85494.0
2016-02-18 11:00:00,21.19,21.21,21.04,21.05,73212.0,17.8852,17.902,17.7586,17.767,73212.0
2016-02-18 11:10:00,21.07,21.08,21.0,21.03,47122.0,17.7839,17.7923,17.7248,17.7501,47122.0
2016-02-18 11:20:00,21.02,21.1,21.0,21.07,80878.0,17.7417,17.8092,17.7248,17.7839,80878.0
2016-02-18 11:30:00,21.06,21.07,21.01,21.06,53520.0,17.7754,17.7839,17.7332,17.7754,53520.0
2016-02-18 11:40:00,21.06,21.06,20.99,21.02,37888.0,17.7754,17.7754,17.7164,17.7417,37888.0
2016-02-18 11:50:00,21.02,21.05,20.96,21.05,35918.0,17.7417,17.767,17.691,17.767,35918.0
2016-02-18 12:00:00,21.04,21.1,21.01,21.08,32274.0,17.7586,17.8092,17.7332,17.7923,32274.0
2016-02-18 12:10:00,21.1,21.14,21.07,21.13,39144.0,17.8092,17.843,17.7839,17.8345,39144.0
2016-02-18 12:20:00,21.13,21.17,21.1,21.16,69444.0,17.8345,17.8683,17.8092,17.8598,69444.0
2016-02-18 12:30:00,21.16,21.18,21.06,21.06,85848.0,17.8598,17.8767,17.7754,17.7754,85848.0
2016-02-18 12:40:00,21.06,21.06,20.99,21.0,38244.0,17.7754,17.7754,17.7164,17.7248,38244.0
2016-02-18 12:50:00,21.0,21.05,21.0,21.0,52888.0,17.7248,17.767,17.7248,17.7248,52888.0
2016-02-18 13:00:00,21.0,21.04,21.0,21.02,104408.0,17.7248,17.7586,17.7248,17.7417,104408.0
2016-02-18 13:10:00,21.01,21.02,20.96,20.99,27142.0,17.7332,17.7417,17.691,17.7164,27142.0
2016-02-18 13:20:00,20.99,21.0,20.95,21.0,55698.0,17.7164,17.7248,17.6826,17.7248,55698.0
2016-02-18 13:30:00,21.0,21.02,21.0,21.0,40786.0,17.7248,17.7417,17.7248,17.7248,40786.0
2016-02-18 13:40:00,21.0,21.02,20.99,21.0,25798.0,17.7248,17.7417,17.7164,17.7248,25798.0
2016-02-18 13:50:00,20.99,21.03,20.97,21.02,44564.0,17.7164,17.7501,17.6995,17.7417,44564.0
2016-02-18 14:00:00,21.02,21.05,21.0,21.02,46158.0,17.7417,17.767,17.7248,17.7417,46158.0
2016-02-18 14:10:00,21.02,21.04,21.0,21.04,59772.0,17.7417,17.7586,17.7248,17.7586,59772.0
2016-02-18 14:20:00,21.03,21.06,21.02,21.05,34140.0,17.7501,17.7754,17.7417,17.767,34140.0
2016-02-18 14:30:00,21.06,21.1,21.05,21.06,35388.0,17.7754,17.8092,17.767,17.7754,35388.0
2016-02-18 14:40:00,21.07,21.07,21.04,21.05,50294.0,17.7839,17.7839,17.7586,17.767,50294.0
2016-02-18 14:50:00,21.06,21.08,21.03,21.03,23884.0,17.7754,17.7923,17.7501,17.7501,23884.0
2016-02-18 15:00:00,21.03,21.04,21.0,21.02,40030.0,17.7501,17.7586,17.7248,17.7417,40030.0
2016-02-18 15:10:00,21.02,21.04,20.98,21.0,81194.0,17.7417,17.7586,17.7079,17.7248,81194.0
2016-02-18 15:20:00,21.01,21.03,20.98,21.01,77716.0,17.7332,17.7501,17.7079,17.7332,77716.0
2016-02-18 15:30:00,21.01,21.04,21.0,21.03,120386.0,17.7332,17.7586,17.7248,17.7501,120386.0
2016-02-18 15:40:00,21.03,21.04,20.99,20.99,264928.0,17.7501,17.7586,17.7164,17.7164,264928.0
2016-02-18 15:50:00,20.99,21.01,20.96,20.99,498198.0,17.7164,17.7332,17.691,17.7164,498198.0
2016-02-19 09:30:00,20.98,21.13,20.85,20.87,218214.0,17.7079,17.8345,17.5982,17.6151,218214.0
2016-02-19 09:40:00,20.86,21.07,20.86,21.02,68828.0,17.6066,17.7839,17.6066,17.7417,68828.0
2016-02-19 09:50:00,21.02,21.08,20.99,20.99,127644.0,17.7417,17.7923,17.7164,17.7164,127644.0
2016-02-19 10:00:00,20.98,21.0,20.93,20.98,132706.0,17.7079,17.7248,17.6657,17.7079,132706.0
2016-02-19 10:10:00,20.98,21.1,20.96,21.1,92406.0,17.7079,17.8092,17.691,17.8092,92406.0
2016-02-19 10:20:00,21.1,21.13,21.06,21.11,100070.0,17.8092,17.8345,17.7754,17.8176,100070.0
2016-02-19 10:30:00,21.11,21.18,21.07,21.11,139340.0,17.8176,17.8767,17.7839,17.8176,139340.0
2016-02-19 10:40:00,21.1,21.12,21.07,21.1,77272.0,17.8092,17.8261,17.7839,17.8092,77272.0
2016-02-19 10:50:00,21.08,21.1,20.97,21.02,60526.0,17.7923,17.8092,17.6995,17.7417,60526.0
2016-02-19 11:00:00,21.0,21.04,20.95,20.96,42432.0,17.7248,17.7586,17.6826,17.691,42432.0
2016-02-19 11:10:00,20.96,21.04,20.95,20.99,44026.0,17.691,17.7586,17.6826,17.7164,44026.0
2016-02-19 11:20:00,21.0,21.12,20.99,21.11,74862.0,17.7248,17.8261,17.7164,17.8176,74862.0
2016-02-19 11:30:00,21.11,21.12,21.08,21.09,76552.0,17.8176,17.8261,17.7923,17.8008,76552.0
2016-02-19 11:40:00,21.09,21.15,21.08,21.12,74260.0,17.8008,17.8514,17.7923,17.8261,74260.0
2016-02-19 11:50:00,21.11,21.15,21.11,21.12,70054.0,17.8176,17.8514,17.8176,17.8261,70054.0
2016-02-19 12:00:00,21.11,21.15,21.11,21.15,96470.0,17.8176,17.8514,17.8176,17.8514,96470.0
2016-02-19 12:10:00,21.14,21.16,21.13,21.15,67618.0,17.843,17.8598,17.8345,17.8514,67618.0
2016-02-19 12:20:00,21.15,21.2,21.14,21.18,76356.0,17.8514,17.8936,17.843,17.8767,76356.0
2016-02-19 12:30:00,21.18,21.21,21.17,21.2,53306.0,17.8767,17.902,17.8683,17.8936,53306.0
2016-02-19 12:40:00,21.2,21.23,21.19,21.22,51916.0,17.8936,17.9189,17.8852,17.9105,51916.0
2016-02-19 12:50:00,21.21,21.24,21.21,21.23,45942.0,17.902,17.9274,17.902,17.9189,45942.0
2016-02-19 13:00:00,21.23,21.25,21.18,21.18,80008.0,17.9189,17.9358,17.8767,17.8767,80008.0
2016-02-19 13:10:00,21.18,21.23,21.16,21.23,59168.0,17.8767,17.9189,17.8598,17.9189,59168.0
2016-02-19 13:20:00,21.23,21.26,21.23,21.25,56960.0,17.9189,17.9442,17.9189,17.9358,56960.0
2016-02-19 13:30:00,21.25,21.29,21.24,21.28,88780.0,17.9358,17.9696,17.9274,17.9611,88780.0
2016-02-19 13:40:00,21.28,21.3,21.27,21.3,75694.0,17.9611,17.978,17.9527,17.978,75694.0
2016-02-19 13:50:00,21.3,21.31,21.28,21.29,84858.0,17.978,17.9864,17.9611,17.9696,84858.0
2016-02-19 14:00:00,21.28,21.28,21.22,21.24,58352.0,17.9611,17.9611,17.9105,17.9274,58352.0
2016-02-19 14:10:00,21.24,21.24,21.18,21.19,57670.0,17.9274,17.9274,17.8767,17.8852,57670.0
2016-02-19 14:20:00,21.19,21.24,21.17,21.22,65192.0,17.8852,17.9274,17.8683,17.9105,65192.0
2016-02-19 14:30:00,21.21,21.22,21.17,21.18,51378.0,17.902,17.9105,17.8683,17.8767,51378.0
2016-02-19 14:40:00,21.17,21.18,21.14,21.16,53742.0,17.8683,17.8767,17.843,17.8598,53742.0
2016-02-19 14:50:00,21.16,21.17,21.09,21.09,78304.0,17.8598,17.8683,17.8008,17.8008,78304.0
2016-02-19 15:00:00,21.1,21.11,21.09,21.09,82914.0,17.8092,17.8176,17.8008,17.8008,82914.0
2016-02-19 15:10:00,21.09,21.12,21.09,21.12,55800.0,17.8008,17.8261,17.8008,17.8261,55800.0
2016-02-19 15:20:00,21.11,21.18,21.1,21.18,77234.0,17.8176,17.8767,17.8092,17.8767,77234.0
2016-02-19 15:30:00,21.18,21.18,21.14,21.18,79568.0,17.8767,17.8767,17.843,17.8767,79568.0
2016-02-19 15:40:00,21.18,21.21,21.15,21.18,133236.0,17.8767,17.902,17.8514,17.8767,133236.0
2016-02-19 15:50:00,21.17,21.21,21.17,21.19,361910.0,17.8683,17.902,17.8683,17.8852,361910.0
2016-02-22 09:30:00,21.34,21.49,21.29,21.48,101362.0,18.0118,18.1384,17.9696,18.1299,101362.0
2016-02-22 09:40:00,21.48,21.6,21.48,21.57,89260.0,18.1299,18.2312,18.1299,18.2059,89260.0
2016-02-22 09:50:00,21.58,21.61,21.52,21.59,64986.0,18.2143,18.2397,18.1637,18.2228,64986.0
2016-02-22 10:00:00,21.6,21.69,21.58,21.68,85708.0,18.2312,18.3072,18.2143,18.2987,85708.0
2016-02-22 10:10:00,21.68,21.71,21.66,21.67,95060.0,18.2987,18.3241,18.2819,18.2903,95060.0
2016-02-22 10:20:00,21.67,21.7,21.64,21.66,70488.0,18.2903,18.3156,18.265,18.2819,70488.0
2016-02-22 10:30:00,21.66,21.67,21.59,21.64,137742.0,18.2819,18.2903,18.2228,18.265,137742.0
2016-02-22 10:40:00,21.65,21.66,21.57,21.58,76868.0,18.2734,18.2819,18.2059,18.2143,76868.0
2016-02-22 10:50:00,21.58,21.61,21.5,21.5,98880.0,18.2143,18.2397,18.1468,18.1468,98880.0
2016-02-22 11:00:00,21.5,21.55,21.5,21.51,52908.0,18.1468,18.189,18.1468,18.1553,52908.0
2016-02-22 11:10:00,21.52,21.53,21.5,21.51,59764.0,18.1637,18.1721,18.1468,18.1553,59764.0
2016-02-22 11:20:00,21.52,21.52,21.45,21.47,28844.0,18.1637,18.1637,18.1046,18.1215,28844.0
2016-02-22 11:30:00,21.48,21.48,21.45,21.45,41918.0,18.1299,18.1299,18.1046,18.1046,41918.0
2016-02-22 11:40:00,21.46,21.46,21.41,21.42,58386.0,18.1131,18.1131,18.0709,18.0793,58386.0
2016-02-22 11:50:00,21.41,21.41,21.36,21.41,51584.0,18.0709,18.0709,18.0287,18.0709,51584.0
2016-02-22 12:00:00,21.41,21.41,21.38,21.39,39076.0,18.0709,18.0709,18.0455,18.054,39076.0
2016-02-22 12:10:00,21.39,21.4,21.36,21.39,81360.0,18.054,18.0624,18.0287,18.054,81360.0
2016-02-22 12:20:00,21.38,21.39,21.35,21.35,39274.0,18.0455,18.054,18.0202,18.0202,39274.0
2016-02-22 12:30:00,21.36,21.45,21.35,21.41,56416.0,18.0287,18.1046,18.0202,18.0709,56416.0
2016-02-22 12:40:00,21.4,21.41,21.38,21.39,48934.0,18.0624,18.0709,18.0455,18.054,48934.0
2016-02-22 12:50:00,21.4,21.41,21.38,21.39,40600.0,18.0624,18.0709,18.0455,18.054,40600.0
2016-02-22 13:00:00,21.39,21.4,21.38,21.39,40520.0,18.054,18.0624,18.0455,18.054,40520.0
2016-02-22 13:10:00,21.38,21.4,21.35,21.39,56008.0,18.0455,18.0624,18.0202,18.054,56008.0
2016-02-22 13:20:00,21.4,21.43,21.39,21.43,99754.0,18.0624,18.0877,18.054,18.0877,99754.0
2016-02-22 13:30:00,21.44,21.52,21.44,21.51,75654.0,18.0962,18.1637,18.0962,18.1553,75654.0
2016-02-22 13:40:00,21.51,21.52,21.46,21.48,43078.0,18.1553,18.1637,18.1131,18.1299,43078.0
2016-02-22 13:50:00,21.48,21.53,21.48,21.52,44376.0,18.1299,18.1721,18.1299,18.1637,44376.0
2016-02-22 14:00:00,21.53,21.57,21.52,21.53,131382.0,18.1721,18.2059,18.1637,18.1721,131382.0
2016-02-22 14:10:00,21.53,21.54,21.48,21.49,78362.0,18.1721,18.1806,18.1299,18.1384,78362.0
2016-02-22 14:20:00,21.49,21.55,21.49,21.54,63216.0,18.1384,18.189,18.1384,18.1806,63216.0
2016-02-22 14:30:00,21.54,21.55,21.49,21.49,36188.0,18.1806,18.189,18.1384,18.1384,36188.0
2016-02-22 14:40:00,21.49,21.52,21.48,21.52,40104.0,18.1384,18.1637,18.1299,18.1637,40104.0
2016-02-22 14:50:00,21.52,21.56,21.51,21.52,45626.0,18.1637,18.1975,18.1553,18.1637,45626.0
2016-02-22 15:00:00,21.52,21.53,21.46,21.47,72558.0,18.1637,18.1721,18.1131,18.1215,72558.0
2016-02-22 15:10:00,21.47,21.53,21.47,21.51,130550.0,18.1215,18.1721,18.1215,18.1553,130550.0
2016-02-22 15:20:00,21.52,21.6,21.51,21.56,120470.0,18.1637,18.2312,18.1553,18.1975,120470.0
2016-02-22 15:30:00,21.56,21.58,21.52,21.53,75520.0,18.1975,18.2143,18.1637,18.1721,75520.0
2016-02-22 15:40:00,21.53,21.56,21.5,21.52,108250.0,18.1721,18.1975,18.1468,18.1637,108250.0
2016-02-22 15:50:00,21.5,21.56,21.5,21.54,703580.0,18.1468,18.1975,18.1468,18.1806,703580.0
2016-02-23 09:30:00,21.4,21.6,21.32,21.52,89524.0,18.0624,18.2312,17.9949,18.1637,89524.0
2016-02-23 09:40:00,21.55,21.59,21.48,21.5,44582.0,18.189,18.2228,18.1299,18.1468,44582.0
2016-02-23 09:50:00,21.5,21.66,21.48,21.64,137402.0,18.1468,18.2819,18.1299,18.265,137402.0
2016-02-23 10:00:00,21.61,21.64,21.54,21.54,62954.0,18.2397,18.265,18.1806,18.1806,62954.0
2016-02-23 10:10:00,21.54,21.6,21.45,21.45,71202.0,18.1806,18.2312,18.1046,18.1046,71202.0
2016-02-23 10:20:00,21.46,21.48,21.36,21.36,136976.0,18.1131,18.1299,18.0287,18.0287,136976.0
2016-02-23 10:30:00,21.37,21.45,21.37,21.4,28044.0,18.0371,18.1046,18.0371,18.0624,28044.0
2016-02-23 10:40:00,21.4,21.46,21.39,21.42,51578.0,18.0624,18.1131,18.054,18.0793,51578.0
2016-02-23 10:50:00,21.42,21.42,21.33,21.34,55744.0,18.0793,18.0793,18.0033,18.0118,55744.0
2016-02-23 11:00:00,21.33,21.36,21.31,21.32,59132.0,18.0033,18.0287,17.9864,17.9949,59132.0
2016-02-23 11:10:00,21.32,21.42,21.32,21.41,28102.0,17.9949,18.0793,17.9949,18.0709,28102.0
2016-02-23 11:20:00,21.4,21.45,21.39,21.43,21516.0,18.0624,18.1046,18.054,18.0877,21516.0
2016-02-23 11:30:00,21.43,21.45,21.38,21.45,45592.0,18.0877,18.1046,18.0455,18.1046,45592.0
2016-02-23 11:40:00,21.45,21.46,21.4,21.41,22678.0,18.1046,18.1131,18.0624,18.0709,22678.0
2016-02-23 11:50:00,21.4,21.42,21.35,21.36,19544.0,18.0624,18.0793,18.0202,18.0287,19544.0
2016-02-23 12:00:00,21.36,21.36,21.3,21.31,16188.0,18.0287,18.0287,17.978,17.9864,16188.0
2016-02-23 12:10:00,21.3,21.3,21.24,21.24,45956.0,17.978,17.978,17.9274,17.9274,45956.0
2016-02-23 12:20:00,21.23,21.25,21.23,21.23,28682.0,17.9189,17.9358,17.9189,17.9189,28682.0
2016-02-23 12:30:00,21.24,21.27,21.22,21.23,56592.0,17.9274,17.9527,17.9105,17.9189,56592.0
2016-02-23 12:40:00,21.22,21.25,21.2,21.24,41492.0,17.9105,17.9358,17.8936,17.9274,41492.0
2016-02-23 12:50:00,21.24,21.24,21.2,21.22,41284.0,17.9274,17.9274,17.8936,17.9105,41284.0
2016-02-23 13:00:00,21.23,21.24,21.2,21.23,45670.0,17.9189,17.9274,17.8936,17.9189,45670.0
2016-02-23 13:10:00,21.22,21.33,21.22,21.31,65824.0,17.9105,18.0033,17.9105,17.9864,65824.0
2016-02-23 13:20:00,21.31,21.31,21.25,21.25,15268.0,17.9864,17.9864,17.9358,17.9358,15268.0
2016-02-23 13:30:00,21.25,21.27,21.2,21.22,51082.0,17.9358,17.9527,17.8936,17.9105,51082.0
2016-02-23 13:40:00,21.22,21.25,21.2,21.23,18488.0,17.9105,17.9358,17.8936,17.9189,18488.0
2016-02-23 13:50:00,21.23,21.24,21.21,21.24,20334.0,17.9189,17.9274,17.902,17.9274,20334.0
2016-02-23 14:00:00,21.24,21.27,21.23,21.24,30652.0,17.9274,17.9527,17.9189,17.9274,30652.0
2016-02-23 14:10:00,21.24,21.28,21.22,21.28,41822.0,17.9274,17.9611,17.9105,17.9611,41822.0
2016-02-23 14:20:00,21.27,21.28,21.17,21.17,50758.0,17.9527,17.9611,17.8683,17.8683,50758.0
2016-02-23 14:30:00,21.17,21.21,21.16,21.18,129184.0,17.8683,17.902,17.8598,17.8767,129184.0
2016-02-23 14:40:00,21.18,21.19,21.18,21.18,41782.0,17.8767,17.8852,17.8767,17.8767,41782.0
2016-02-23 14:50:00,21.18,21.18,21.14,21.14,39946.0,17.8767,17.8767,17.843,17.843,39946.0
2016-02-23 15:00:00,21.14,21.16,21.12,21.13,47156.0,17.843,17.8598,17.8261,17.8345,47156.0
2016-02-23 15:10:00,21.13,21.17,21.1,21.17,97016.0,17.8345,17.8683,17.8092,17.8683,97016.0
2016-02-23 15:20:00,21.17,21.22,21.16,21.2,42974.0,17.8683,17.9105,17.8598,17.8936,42974.0
2016-02-23 15:30:00,21.2,21.22,21.18,21.22,73060.0,17.8936,17.9105,17.8767,17.9105,73060.0
2016-02-23 15:40:00,21.22,21.23,21.17,21.19,95006.0,17.9105,17.9189,17.8683,17.8852,95006.0
2016-02-23 15:50:00,21.18,21.2,21.12,21.13,304222.0,17.8767,17.8936,17.8261,17.8345,304222.0
2016-02-24 09:30:00,20.78,20.93,20.77,20.81,91648.0,17.5391,17.6657,17.5307,17.5644,91648.0
2016-02-24 09:40:00,20.81,20.95,20.79,20.84,77300.0,17.5644,17.6826,17.5476,17.5898,77300.0
2016-02-24 09:50:00,20.83,20.88,20.81,20.86,82318.0,17.5813,17.6235,17.5644,17.6066,82318.0
2016-02-24 10:00:00,20.86,20.97,20.84,20.97,90556.0,17.6066,17.6995,17.5898,17.6995,90556.0
2016-02-24 10:10:00,20.98,20.99,20.9,20.93,134034.0,17.7079,17.7164,17.6404,17.6657,134034.0
2016-02-24 10:20:00,20.93,20.98,20.92,20.96,92276.0,17.6657,17.7079,17.6573,17.691,92276.0
2016-02-24 10:30:00,20.96,21.08,20.95,21.08,82058.0,17.691,17.7923,17.6826,17.7923,82058.0
2016-02-24 10:40:00,21.07,21.11,21.05,21.1,80068.0,17.7839,17.8176,17.767,17.8092,80068.0
2016-02-24 10:50:00,21.09,21.09,21.05,21.06,95030.0,17.8008,17.8008,17.767,17.7754,95030.0
2016-02-24 11:00:00,21.06,21.08,21.01,21.05,74554.0,17.7754,17.7923,17.7332,17.767,74554.0
2016-02-24 11:10:00,21.05,21.07,20.98,21.0,78400.0,17.767,17.7839,17.7079,17.7248,78400.0
2016-02-24 11:20:00,21.0,21.04,20.98,21.0,81364.0,17.7248,17.7586,17.7079,17.7248,81364.0
2016-02-24 11:30:00,21.0,21.08,21.0,21.07,38480.0,17.7248,17.7923,17.7248,17.7839,38480.0
2016-02-24 11:40:00,21.09,21.14,21.08,21.12,37172.0,17.8008,17.843,17.7923,17.8261,37172.0
2016-02-24 11:50:00,21.12,21.16,21.1,21.15,107882.0,17.8261,17.8598,17.8092,17.8514,107882.0
2016-02-24 12:00:00,21.15,21.25,21.15,21.22,200554.0,17.8514,17.9358,17.8514,17.9105,200554.0
2016-02-24 12:10:00,21.21,21.3,21.19,21.27,271052.0,17.902,17.978,17.8852,17.9527,271052.0
2016-02-24 12:20:00,21.27,21.3,21.23,21.3,161472.0,17.9527,17.978,17.9189,17.978,161472.0
2016-02-24 12:30:00,21.31,21.36,21.3,21.35,144426.0,17.9864,18.0287,17.978,18.0202,144426.0
2016-02-24 12:40:00,21.36,21.42,21.33,21.42,148184.0,18.0287,18.0793,18.0033,18.0793,148184.0
2016-02-24 12:50:00,21.42,21.71,21.39,21.61,1382914.0,18.0793,18.3241,18.054,18.2397,1382914.0
2016-02-24 13:00:00,21.61,21.69,21.57,21.65,299594.0,18.2397,18.3072,18.2059,18.2734,299594.0
2016-02-24 13:10:00,21.65,21.67,21.59,21.64,166064.0,18.2734,18.2903,18.2228,18.265,166064.0
2016-02-24 13:20:00,21.64,21.66,21.59,21.6,112908.0,18.265,18.2819,18.2228,18.2312,112908.0
2016-02-24 13:30:00,21.6,21.62,21.58,21.6,137532.0,18.2312,18.2481,18.2143,18.2312,137532.0
2016-02-24 13:40:00,21.6,21.67,21.57,21.57,133308.0,18.2312,18.2903,18.2059,18.2059,133308.0
2016-02-24 13:50:00,21.57,21.58,21.52,21.57,90380.0,18.2059,18.2143,18.1637,18.2059,90380.0
2016-02-24 14:00:00,21.57,21.67,21.56,21.66,76540.0,18.2059,18.2903,18.1975,18.2819,76540.0
2016-02-24 14:10:00,21.66,21.73,21.65,21.72,71988.0,18.2819,18.3409,18.2734,18.3325,71988.0
2016-02-24 14:20:00,21.72,21.76,21.71,21.75,124592.0,18.3325,18.3663,18.3241,18.3578,124592.0
2016-02-24 14:30:00,21.75,21.82,21.75,21.8,136092.0,18.3578,18.4169,18.3578,18.4,136092.0
2016-02-24 14:40:00,21.79,21.85,21.79,21.82,100216.0,18.3916,18.4422,18.3916,18.4169,100216.0
2016-02-24 14:50:00,21.83,21.85,21.79,21.82,136026.0,18.4253,18.4422,18.3916,18.4169,136026.0
2016-02-24 15:00:00,21.82,21.88,21.81,21.87,95536.0,18.4169,18.4676,18.4085,18.4591,95536.0
2016-02-24 15:10:00,21.88,21.93,21.86,21.93,118326.0,18.4676,18.5098,18.4507,18.5098,118326.0
2016-02-24 15:20:00,21.93,22.0,21.92,21.97,247154.0,18.5098,18.5688,18.5013,18.5435,247154.0
2016-02-24 15:30:00,21.97,21.98,21.93,21.97,177696.0,18.5435,18.552,18.5098,18.5435,177696.0
2016-02-24 15:40:00,21.97,21.98,21.88,21.89,246000.0,18.5435,18.552,18.4676,18.476,246000.0
2016-02-24 15:50:00,21.89,21.89,21.83,21.84,750438.0,18.476,18.476,18.4253,18.4338,750438.0
2016-02-25 09:30:00,21.93,21.96,21.78,21.85,106386.0,18.5098,18.5351,18.3831,18.4422,106386.0
2016-02-25 09:40:00,21.85,21.88,21.63,21.77,170898.0,18.4422,18.4676,18.2565,18.3747,170898.0
2016-02-25 09:50:00,21.76,21.89,21.73,21.76,78288.0,18.3663,18.476,18.3409,18.3663,78288.0
2016-02-25 10:00:00,21.77,21.77,21.57,21.57,93260.0,18.3747,18.3747,18.2059,18.2059,93260.0
2016-02-25 10:10:00,21.58,21.74,21.54,21.69,188832.0,18.2143,18.3494,18.1806,18.3072,188832.0
2016-02-25 10:20:00,21.7,21.76,21.66,21.75,59254.0,18.3156,18.3663,18.2819,18.3578,59254.0
2016-02-25 10:30:00,21.74,21.77,21.67,21.76,92180.0,18.3494,18.3747,18.2903,18.3663,92180.0
2016-02-25 10:40:00,21.76,21.79,21.75,21.78,44238.0,18.3663,18.3916,18.3578,18.3831,44238.0
2016-02-25 10:50:00,21.78,21.81,21.75,21.75,76974.0,18.3831,18.4085,18.3578,18.3578,76974.0
2016-02-25 11:00:00,21.75,21.8,21.74,21.79,58242.0,18.3578,18.4,18.3494,18.3916,58242.0
2016-02-25 11:10:00,21.79,21.79,21.68,21.69,47816.0,18.3916,18.3916,18.2987,18.3072,47816.0
2016-02-25 11:20:00,21.69,21.82,21.69,21.81,118394.0,18.3072,18.4169,18.3072,18.4085,118394.0
2016-02-25 11:30:00,21.8,21.85,21.75,21.76,65526.0,18.4,18.4422,18.3578,18.3663,65526.0
2016-02-25 11:40:00,21.75,21.75,21.72,21.74,32220.0,18.3578,18.3578,18.3325,18.3494,32220.0
2016-02-25 11:50:00,21.75,21.85,21.74,21.85,44186.0,18.3578,18.4422,18.3494,18.4422,44186.0
2016-02-25 12:00:00,21.85,21.87,21.83,21.83,33484.0,18.4422,18.4591,18.4253,18.4253,33484.0
2016-02-25 12:10:00,21.83,21.83,21.79,21.79,32516.0,18.4253,18.4253,18.3916,18.3916,32516.0
2016-02-25 12:20:00,21.79,21.79,21.75,21.78,18450.0,18.3916,18.3916,18.3578,18.3831,18450.0
2016-02-25 12:30:00,21.79,21.81,21.78,21.8,52424.0,18.3916,18.4085,18.3831,18.4,52424.0
2016-02-25 12:40:00,21.8,21.82,21.79,21.81,46902.0,18.4,18.4169,18.3916,18.4085,46902.0
2016-02-25 12:50:00,21.81,21.82,21.75,21.76,36212.0,18.4085,18.4169,18.3578,18.3663,36212.0
2016-02-25 13:00:00,21.76,21.78,21.73,21.75,32180.0,18.3663,18.3831,18.3409,18.3578,32180.0
2016-02-25 13:10:00,21.75,21.78,21.75,21.78,38534.0,18.3578,18.3831,18.3578,18.3831,38534.0
2016-02-25 13:20:00,21.77,21.8,21.77,21.8,34404.0,18.3747,18.4,18.3747,18.4,34404.0
2016-02-25 13:30:00,21.8,21.86,21.8,21.85,40268.0,18.4,18.4507,18.4,18.4422,40268.0
2016-02-25 13:40:00,21.86,21.89,21.86,21.88,22850.0,18.4507,18.476,18.4507,18.4676,22850.0
2016-02-25 13:50:00,21.88,21.88,21.8,21.83,147422.0,18.4676,18.4676,18.4,18.4253,147422.0
2016-02-25 14:00:00,21.82,21.83,21.78,21.8,32482.0,18.4169,18.4253,18.3831,18.4,32482.0
2016-02-25 14:10:00,21.8,21.82,21.79,21.81,40174.0,18.4,18.4169,18.3916,18.4085,40174.0
2016-02-25 14:20:00,21.81,21.84,21.77,21.78,112102.0,18.4085,18.4338,18.3747,18.3831,112102.0
2016-02-25 14:30:00,21.78,21.79,21.74,21.77,44772.0,18.3831,18.3916,18.3494,18.3747,44772.0
2016-02-25 14:40:00,21.77,21.78,21.76,21.77,72122.0,18.3747,18.3831,18.3663,18.3747,72122.0
2016-02-25 14:50:00,21.77,21.77,21.74,21.75,33592.0,18.3747,18.3747,18.3494,18.3578,33592.0
2016-02-25 15:00:00,21.75,21.82,21.75,21.81,64758.0,18.3578,18.4169,18.3578,18.4085,64758.0
2016-02-25 15:10:00,21.81,21.83,21.77,21.78,51650.0,18.4085,18.4253,18.3747,18.3831,51650.0
2016-02-25 15:20:00,21.77,21.8,21.76,21.77,52714.0,18.3747,18.4,18.3663,18.3747,52714.0
2016-02-25 15:30:00,21.77,21.8,21.77,21.8,85970.0,18.3747,18.4,18.3747,18.4,85970.0
2016-02-25 15:40:00,21.79,21.89,21.79,21.87,131226.0,18.3916,18.476,18.3916,18.4591,131226.0
2016-02-25 15:50:00,21.87,21.91,21.87,21.91,294538.0,18.4591,18.4929,18.4591,18.4929,294538.0
2016-02-26 09:30:00,22.02,22.14,21.96,22.09,71030.0,18.5857,18.687,18.5351,18.6448,71030.0
2016-02-26 09:40:00,22.1,22.14,22.01,22.11,39442.0,18.6532,18.687,18.5773,18.6617,39442.0
2016-02-26 09:50:00,22.11,22.13,22.05,22.06,44216.0,18.6617,18.6786,18.611,18.6195,44216.0
2016-02-26 10:00:00,22.06,22.06,21.99,21.99,59618.0,18.6195,18.6195,18.5604,18.5604,59618.0
2016-02-26 10:10:00,22.0,22.0,21.93,21.99,42138.0,18.5688,18.5688,18.5098,18.5604,42138.0
2016-02-26 10:20:00,21.99,22.0,21.95,21.97,53970.0,18.5604,18.5688,18.5266,18.5435,53970.0
2016-02-26 10:30:00,21.97,22.08,21.97,22.08,60548.0,18.5435,18.6364,18.5435,18.6364,60548.0
2016-02-26 10:40:00,22.08,22.1,22.05,22.08,54224.0,18.6364,18.6532,18.611,18.6364,54224.0
2016-02-26 10:50:00,22.08,22.14,22.06,22.13,39488.0,18.6364,18.687,18.6195,18.6786,39488.0
2016-02-26 11:00:00,22.13,22.19,22.1,22.16,55858.0,18.6786,18.7292,18.6532,18.7039,55858.0
2016-02-26 11:10:00,22.16,22.21,22.15,22.2,41758.0,18.7039,18.7461,18.6954,18.7376,41758.0
2016-02-26 11:20:00,22.21,22.21,22.07,22.09,53364.0,18.7461,18.7461,18.6279,18.6448,53364.0
2016-02-26 11:30:00,22.09,22.15,22.07,22.12,51302.0,18.6448,18.6954,18.6279,18.6701,51302.0
2016-02-26 11:40:00,22.12,22.16,22.11,22.14,44598.0,18.6701,18.7039,18.6617,18.687,44598.0
2016-02-26 11:50:00,22.13,22.18,22.13,22.13,39492.0,18.6786,18.7208,18.6786,18.6786,39492.0
2016-02-26 12:00:00,22.13,22.15,22.1,22.15,50580.0,18.6786,18.6954,18.6532,18.6954,50580.0
2016-02-26 12:10:00,22.15,22.15,22.1,22.13,38214.0,18.6954,18.6954,18.6532,18.6786,38214.0
2016-02-26 12:20:00,22.13,22.22,22.13,22.2,144190.0,18.6786,18.7545,18.6786,18.7376,144190.0
2016-02-26 12:30:00,22.2,22.24,22.2,22.21,42614.0,18.7376,18.7714,18.7376,18.7461,42614.0
2016-02-26 12:40:00,22.21,22.21,22.13,22.15,143162.0,18.7461,18.7461,18.6786,18.6954,143162.0
2016-02-26 12:50:00,22.16,22.16,22.11,22.13,99232.0,18.7039,18.7039,18.6617,18.6786,99232.0
2016-02-26 13:00:00,22.12,22.23,22.12,22.22,82544.0,18.6701,18.763,18.6701,18.7545,82544.0
2016-02-26 13:10:00,22.22,22.23,22.18,22.2,93374.0,18.7545,18.763,18.7208,18.7376,93374.0
2016-02-26 13:20:00,22.2,22.24,22.19,22.23,74556.0,18.7376,18.7714,18.7292,18.763,74556.0
2016-02-26 13:30:00,22.23,22.23,22.2,22.21,82766.0,18.763,18.763,18.7376,18.7461,82766.0
2016-02-26 13:40:00,22.22,22.24,22.18,22.23,68074.0,18.7545,18.7714,18.7208,18.763,68074.0
2016-02-26 13:50:00,22.23,22.24,22.17,22.17,135452.0,18.763,18.7714,18.7123,18.7123,135452.0
2016-02-26 14:00:00,22.17,22.26,22.17,22.25,163472.0,18.7123,18.7883,18.7123,18.7798,163472.0
2016-02-26 14:10:00,22.25,22.3,22.24,22.29,199272.0,18.7798,18.822,18.7714,18.8136,199272.0
2016-02-26 14:20:00,22.29,22.32,22.28,22.3,74256.0,18.8136,18.8389,18.8052,18.822,74256.0
2016-02-26 14:30:00,22.3,22.3,22.24,22.24,150014.0,18.822,18.822,18.7714,18.7714,150014.0
2016-02-26 14:40:00,22.23,22.31,22.23,22.3,101046.0,18.763,18.8305,18.763,18.822,101046.0
2016-02-26 14:50:00,22.3,22.31,22.28,22.29,161378.0,18.822,18.8305,18.8052,18.8136,161378.0
2016-02-26 15:00:00,22.29,22.36,22.27,22.36,160082.0,18.8136,18.8727,18.7967,18.8727,160082.0
2016-02-26 15:10:00,22.36,22.41,22.35,22.41,103728.0,18.8727,18.9149,18.8642,18.9149,103728.0
2016-02-26 15:20:00,22.41,22.43,22.4,22.41,147476.0,18.9149,18.9318,18.9065,18.9149,147476.0
2016-02-26 15:30:00,22.41,22.44,22.41,22.42,159316.0,18.9149,18.9402,18.9149,18.9233,159316.0
2016-02-26 15:40:00,22.42,22.45,22.42,22.45,246844.0,18.9233,18.9487,18.9233,18.9487,246844.0
2016-02-26 15:50:00,22.45,22.48,22.43,22.45,845070.0,18.9487,18.974,18.9318,18.9487,845070.0
2016-02-29 09:30:00,22.34,22.57,22.34,22.48,108032.0,18.8558,19.0499,18.8558,18.974,108032.0
2016-02-29 09:40:00,22.48,22.54,22.32,22.43,71196.0,18.974,19.0246,18.8389,18.9318,71196.0
2016-02-29 09:50:00,22.44,22.5,22.36,22.36,60120.0,18.9402,18.9909,18.8727,18.8727,60120.0
2016-02-29 10:00:00,22.35,22.43,22.34,22.39,51226.0,18.8642,18.9318,18.8558,18.898,51226.0
2016-02-29 10:10:00,22.4,22.45,22.38,22.41,30940.0,18.9065,18.9487,18.8896,18.9149,30940.0
2016-02-29 10:20:00,22.41,22.45,22.38,22.43,40304.0,18.9149,18.9487,18.8896,18.9318,40304.0
2016-02-29 10:30:00,22.43,22.43,22.36,22.38,59000.0,18.9318,18.9318,18.8727,18.8896,59000.0
2016-02-29 10:40:00,22.38,22.4,22.36,22.39,33126.0,18.8896,18.9065,18.8727,18.898,33126.0
2016-02-29 10:50:00,22.38,22.47,22.38,22.45,61062.0,18.8896,18.9655,18.8896,18.9487,61062.0
2016-02-29 11:00:00,22.46,22.49,22.41,22.43,90890.0,18.9571,18.9824,18.9149,18.9318,90890.0
2016-02-29 11:10:00,22.43,22.56,22.42,22.54,146868.0,18.9318,19.0415,18.9233,19.0246,146868.0
2016-02-29 11:20:00,22.53,22.59,22.52,22.53,119282.0,19.0162,19.0668,19.0077,19.0162,119282.0
2016-02-29 11:30:00,22.53,22.55,22.48,22.55,167588.0,19.0162,19.0331,18.974,19.0331,167588.0
2016-02-29 11:40:00,22.55,22.59,22.52,22.52,61456.0,19.0331,19.0668,19.0077,19.0077,61456.0
2016-02-29 11:50:00,22.5,22.54,22.5,22.5,44010.0,18.9909,19.0246,18.9909,18.9909,44010.0
2016-02-29 12:00:00,22.5,22.5,22.48,22.5,46884.0,18.9909,18.9909,18.974,18.9909,46884.0
2016-02-29 12:10:00,22.5,22.52,22.5,22.5,29080.0,18.9909,19.0077,18.9909,18.9909,29080.0
2016-02-29 12:20:00,22.5,22.53,22.48,22.52,59086.0,18.9909,19.0162,18.974,19.0077,59086.0
2016-02-29 12:30:00,22.53,22.53,22.45,22.45,44734.0,19.0162,19.0162,18.9487,18.9487,44734.0
2016-02-29 12:40:00,22.45,22.46,22.43,22.43,75138.0,18.9487,18.9571,18.9318,18.9318,75138.0
2016-02-29 12:50:00,22.44,22.46,22.43,22.45,82264.0,18.9402,18.9571,18.9318,18.9487,82264.0
2016-02-29 13:00:00,22.45,22.45,22.42,22.43,94510.0,18.9487,18.9487,18.9233,18.9318,94510.0
2016-02-29 13:10:00,22.43,22.44,22.39,22.39,92974.0,18.9318,18.9402,18.898,18.898,92974.0
2016-02-29 13:20:00,22.39,22.4,22.33,22.34,100652.0,18.898,18.9065,18.8474,18.8558,100652.0
2016-02-29 13:30:00,22.34,22.36,22.32,22.32,71654.0,18.8558,18.8727,18.8389,18.8389,71654.0
2016-02-29 13:40:00,22.32,22.33,22.29,22.32,39020.0,18.8389,18.8474,18.8136,18.8389,39020.0
2016-02-29 13:50:00,22.32,22.36,22.32,22.35,29414.0,18.8389,18.8727,18.8389,18.8642,29414.0
2016-02-29 14:00:00,22.35,22.35,22.32,22.33,46544.0,18.8642,18.8642,18.8389,18.8474,46544.0
2016-02-29 14:10:00,22.34,22.34,22.32,22.33,79660.0,18.8558,18.8558,18.8389,18.8474,79660.0
2016-02-29 14:20:00,22.33,22.33,22.25,22.27,65220.0,18.8474,18.8474,18.7798,18.7967,65220.0
2016-02-29 14:30:00,22.27,22.28,22.2,22.22,104102.0,18.7967,18.8052,18.7376,18.7545,104102.0
2016-02-29 14:40:00,22.22,22.23,22.14,22.16,72380.0,18.7545,18.763,18.687,18.7039,72380.0
2016-02-29 14:50:00,22.17,22.2,22.13,22.16,95366.0,18.7123,18.7376,18.6786,18.7039,95366.0
2016-02-29 15:00:00,22.16,22.22,22.16,22.21,133570.0,18.7039,18.7545,18.7039,18.7461,133570.0
2016-02-29 15:10:00,22.22,22.25,22.22,22.24,217766.0,18.7545,18.7798,18.7545,18.7714,217766.0
2016-02-29 15:20:00,22.24,22.36,22.23,22.33,253706.0,18.7714,18.8727,18.763,18.8474,253706.0
2016-02-29 15:30:00,22.33,22.34,22.21,22.24,131898.0,18.8474,18.8558,18.7461,18.7714,131898.0
2016-02-29 15:40:00,22.24,22.27,22.22,22.26,211556.0,18.7714,18.7967,18.7545,18.7883,211556.0
2016-02-29 15:50:00,22.26,22.28,22.24,22.25,1014320.0,18.7883,18.8052,18.7714,18.7798,1014320.0
2016-03-01 09:30:00,22.3,22.5,22.11,22.16,460194.0,18.822,18.9909,18.6617,18.7039,460194.0
2016-03-01 09:40:00,22.16,22.19,22.04,22.11,299434.0,18.7039,18.7292,18.6026,18.6617,299434.0
2016-03-01 09:50:00,22.11,22.16,22.06,22.12,86248.0,18.6617,18.7039,18.6195,18.6701,86248.0
2016-03-01 10:00:00,22.12,22.23,22.11,22.21,98816.0,18.6701,18.763,18.6617,18.7461,98816.0
2016-03-01 10:10:00,22.22,22.25,22.11,22.15,157710.0,18.7545,18.7798,18.6617,18.6954,157710.0
2016-03-01 10:20:00,22.16,22.25,22.15,22.24,218736.0,18.7039,18.7798,18.6954,18.7714,218736.0
2016-03-01 10:30:00,22.23,22.28,22.18,22.26,156468.0,18.763,18.8052,18.7208,18.7883,156468.0
2016-03-01 10:40:00,22.27,22.27,22.24,22.25,254902.0,18.7967,18.7967,18.7714,18.7798,254902.0
2016-03-01 10:50:00,22.25,22.32,22.25,22.32,126854.0,18.7798,18.8389,18.7798,18.8389,126854.0
2016-03-01 11:00:00,22.32,22.35,22.3,22.34,68786.0,18.8389,18.8642,18.822,18.8558,68786.0
2016-03-01 11:10:00,22.34,22.41,22.34,22.4,61540.0,18.8558,18.9149,18.8558,18.9065,61540.0
2016-03-01 11:20:00,22.4,22.41,22.35,22.38,71718.0,18.9065,18.9149,18.8642,18.8896,71718.0
2016-03-01 11:30:00,22.38,22.43,22.34,22.4,61418.0,18.8896,18.9318,18.8558,18.9065,61418.0
2016-03-01 11:40:00,22.4,22.54,22.39,22.54,143288.0,18.9065,19.0246,18.898,19.0246,143288.0
2016-03-01 11:50:00,22.53,22.54,22.47,22.47,112730.0,19.0162,19.0246,18.9655,18.9655,112730.0
2016-03-01 12:00:00,22.47,22.57,22.47,22.55,60756.0,18.9655,19.0499,18.9655,19.0331,60756.0
2016-03-01 12:10:00,22.54,22.54,22.47,22.49,93706.0,19.0246,19.0246,18.9655,18.9824,93706.0
2016-03-01 12:20:00,22.48,22.53,22.42,22.53,171882.0,18.974,19.0162,18.9233,19.0162,171882.0
2016-03-01 12:30:00,22.52,22.54,22.49,22.53,77784.0,19.0077,19.0246,18.9824,19.0162,77784.0
2016-03-01 12:40:00,22.52,22.53,22.47,22.48,65780.0,19.0077,19.0162,18.9655,18.974,65780.0
2016-03-01 12:50:00,22.48,22.56,22.48,22.54,40222.0,18.974,19.0415,18.974,19.0246,40222.0
2016-03-01 13:00:00,22.54,22.54,22.5,22.5,69482.0,19.0246,19.0246,18.9909,18.9909,69482.0
2016-03-01 13:10:00,22.5,22.61,22.49,22.58,134600.0,18.9909,19.0837,18.9824,19.0584,134600.0
2016-03-01 13:20:00,22.57,22.64,22.56,22.57,87740.0,19.0499,19.109,19.0415,19.0499,87740.0
2016-03-01 13:30:00,22.57,22.6,22.57,22.59,55398.0,19.0499,19.0753,19.0499,19.0668,55398.0
2016-03-01 13:40:00,22.59,22.59,22.57,22.58,35606.0,19.0668,19.0668,19.0499,19.0584,35606.0
2016-03-01 13:50:00,22.58,22.58,22.53,22.54,56236.0,19.0584,19.0584,19.0162,19.0246,56236.0
2016-03-01 14:00:00,22.55,22.55,22.49,22.5,64608.0,19.0331,19.0331,18.9824,18.9909,64608.0
2016-03-01 14:10:00,22.5,22.52,22.49,22.5,80102.0,18.9909,19.0077,18.9824,18.9909,80102.0
2016-03-01 14:20:00,22.5,22.52,22.49,22.5,87098.0,18.9909,19.0077,18.9824,18.9909,87098.0
2016-03-01 14:30:00,22.5,22.52,22.49,22.5,110758.0,18.9909,19.0077,18.9824,18.9909,110758.0
2016-03-01 14:40:00,22.5,22.53,22.5,22.51,80168.0,18.9909,19.0162,18.9909,18.9993,80168.0
2016-03-01 14:50:00,22.51,22.56,22.51,22.53,71586.0,18.9993,19.0415,18.9993,19.0162,71586.0
2016-03-01 15:00:00,22.53,22.58,22.53,22.56,99590.0,19.0162,19.0584,19.0162,19.0415,99590.0
2016-03-01 15:10:00,22.56,22.57,22.54,22.55,146788.0,19.0415,19.0499,19.0246,19.0331,146788.0
2016-03-01 15:20:00,22.55,22.59,22.55,22.58,203812.0,19.0331,19.0668,19.0331,19.0584,203812.0
2016-03-01 15:30:00,22.57,22.58,22.54,22.54,153078.0,19.0499,19.0584,19.0246,19.0246,153078.0
2016-03-01 15:40:00,22.54,22.56,22.52,22.54,153680.0,19.0246,19.0415,19.0077,19.0246,153680.0
2016-03-01 15:50:00,22.54,22.63,22.54,22.61,402206.0,19.0246,19.1006,19.0246,19.0837,402206.0
2016-03-02 09:30:00,22.45,22.68,22.39,22.65,176392.0,18.9487,19.1428,18.898,19.1175,176392.0
2016-03-02 09:40:00,22.64,22.75,22.53,22.73,44322.0,19.109,19.2019,19.0162,19.185,44322.0
2016-03-02 09:50:00,22.73,22.73,22.65,22.7,53880.0,19.185,19.185,19.1175,19.1597,53880.0
2016-03-02 10:00:00,22.71,22.71,22.61,22.63,39556.0,19.1681,19.1681,19.0837,19.1006,39556.0
2016-03-02 10:10:00,22.63,22.73,22.58,22.72,161524.0,19.1006,19.185,19.0584,19.1765,161524.0
2016-03-02 10:20:00,22.72,22.72,22.63,22.64,34482.0,19.1765,19.1765,19.1006,19.109,34482.0
2016-03-02 10:30:00,22.64,22.74,22.61,22.71,100404.0,19.109,19.1934,19.0837,19.1681,100404.0
2016-03-02 10:40:00,22.71,22.75,22.7,22.74,163900.0,19.1681,19.2019,19.1597,19.1934,163900.0
2016-03-02 10:50:00,22.74,22.85,22.72,22.85,93972.0,19.1934,19.2863,19.1765,19.2863,93972.0
2016-03-02 11:00:00,22.84,22.91,22.84,22.9,132084.0,19.2778,19.3369,19.2778,19.3285,132084.0
2016-03-02 11:10:00,22.91,22.93,22.89,22.91,84540.0,19.3369,19.3538,19.32,19.3369,84540.0
2016-03-02 11:20:00,22.91,22.91,22.82,22.86,85810.0,19.3369,19.3369,19.2609,19.2947,85810.0
2016-03-02 11:30:00,22.86,22.88,22.83,22.85,59454.0,19.2947,19.3116,19.2694,19.2863,59454.0
2016-03-02 11:40:00,22.84,22.86,22.8,22.83,44090.0,19.2778,19.2947,19.2441,19.2694,44090.0
2016-03-02 11:50:00,22.83,22.83,22.78,22.78,92922.0,19.2694,19.2694,19.2272,19.2272,92922.0
2016-03-02 12:00:00,22.78,22.79,22.75,22.75,67672.0,19.2272,19.2356,19.2019,19.2019,67672.0
2016-03-02 12:10:00,22.75,22.75,22.73,22.75,36290.0,19.2019,19.2019,19.185,19.2019,36290.0
2016-03-02 12:20:00,22.74,22.78,22.74,22.78,32144.0,19.1934,19.2272,19.1934,19.2272,32144.0
2016-03-02 12:30:00,22.78,22.8,22.75,22.77,37046.0,19.2272,19.2441,19.2019,19.2187,37046.0
2016-03-02 12:40:00,22.78,22.79,22.76,22.78,30476.0,19.2272,19.2356,19.2103,19.2272,30476.0
2016-03-02 12:50:00,22.78,22.79,22.76,22.79,47460.0,19.2272,19.2356,19.2103,19.2356,47460.0
2016-03-02 13:00:00,22.79,22.79,22.75,22.78,68432.0,19.2356,19.2356,19.2019,19.2272,68432.0
2016-03-02 13:10:00,22.78,22.78,22.71,22.72,34974.0,19.2272,19.2272,19.1681,19.1765,34974.0
2016-03-02 13:20:00,22.71,22.77,22.7,22.75,29266.0,19.1681,19.2187,19.1597,19.2019,29266.0
2016-03-02 13:30:00,22.75,22.75,22.73,22.74,32522.0,19.2019,19.2019,19.185,19.1934,32522.0
2016-03-02 13:40:00,22.74,22.74,22.72,22.72,38736.0,19.1934,19.1934,19.1765,19.1765,38736.0
2016-03-02 13:50:00,22.71,22.73,22.66,22.67,34916.0,19.1681,19.185,19.1259,19.1343,34916.0
2016-03-02 14:00:00,22.67,22.68,22.64,22.64,169430.0,19.1343,19.1428,19.109,19.109,169430.0
2016-03-02 14:10:00,22.64,22.66,22.61,22.64,41750.0,19.109,19.1259,19.0837,19.109,41750.0
2016-03-02 14:20:00,22.64,22.73,22.64,22.72,32660.0,19.109,19.185,19.109,19.1765,32660.0
2016-03-02 14:30:00,22.71,22.74,22.7,22.72,32682.0,19.1681,19.1934,19.1597,19.1765,32682.0
2016-03-02 14:40:00,22.72,22.75,22.72,22.75,33964.0,19.1765,19.2019,19.1765,19.2019,33964.0
2016-03-02 14:50:00,22.75,22.78,22.73,22.75,74490.0,19.2019,19.2272,19.185,19.2019,74490.0
2016-03-02 15:00:00,22.75,22.75,22.73,22.74,65368.0,19.2019,19.2019,19.185,19.1934,65368.0
2016-03-02 15:10:00,22.73,22.76,22.73,22.75,601484.0,19.185,19.2103,19.185,19.2019,601484.0
2016-03-02 15:20:00,22.75,22.79,22.74,22.77,55248.0,19.2019,19.2356,19.1934,19.2187,55248.0
2016-03-02 15:30:00,22.76,22.81,22.75,22.81,74720.0,19.2103,19.2525,19.2019,19.2525,74720.0
2016-03-02 15:40:00,22.81,22.86,22.81,22.85,142700.0,19.2525,19.2947,19.2525,19.2863,142700.0
2016-03-02 15:50:00,22.85,22.89,22.85,22.88,396296.0,19.2863,19.32,19.2863,19.3116,396296.0
2016-03-03 09:30:00,22.9,22.98,22.8,22.96,63182.0,19.3285,19.396,19.2441,19.3791,63182.0
2016-03-03 09:40:00,22.95,22.96,22.82,22.84,33782.0,19.3707,19.3791,19.2609,19.2778,33782.0
2016-03-03 09:50:00,22.84,22.88,22.82,22.83,30922.0,19.2778,19.3116,19.2609,19.2694,30922.0
2016-03-03 10:00:00,22.84,22.9,22.84,22.85,26938.0,19.2778,19.3285,19.2778,19.2863,26938.0
2016-03-03 10:10:00,22.84,22.86,22.75,22.76,30068.0,19.2778,19.2947,19.2019,19.2103,30068.0
2016-03-03 10:20:00,22.77,22.84,22.75,22.83,21896.0,19.2187,19.2778,19.2019,19.2694,21896.0
2016-03-03 10:30:00,22.84,22.86,22.81,22.83,27378.0,19.2778,19.2947,19.2525,19.2694,27378.0
2016-03-03 10:40:00,22.83,22.89,22.81,22.86,53860.0,19.2694,19.32,19.2525,19.2947,53860.0
2016-03-03 10:50:00,22.87,22.92,22.86,22.9,71418.0,19.3031,19.3454,19.2947,19.3285,71418.0
2016-03-03 11:00:00,22.9,22.92,22.89,22.91,32738.0,19.3285,19.3454,19.32,19.3369,32738.0
2016-03-03 11:10:00,22.91,22.93,22.9,22.9,44868.0,19.3369,19.3538,19.3285,19.3285,44868.0
2016-03-03 11:20:00,22.9,22.9,22.83,22.84,67676.0,19.3285,19.3285,19.2694,19.2778,67676.0
2016-03-03 11:30:00,22.83,22.84,22.77,22.79,40336.0,19.2694,19.2778,19.2187,19.2356,40336.0
2016-03-03 11:40:00,22.78,22.8,22.75,22.8,47872.0,19.2272,19.2441,19.2019,19.2441,47872.0
2016-03-03 11:50:00,22.8,22.82,22.78,22.82,20448.0,19.2441,19.2609,19.2272,19.2609,20448.0
2016-03-03 12:00:00,22.81,22.82,22.77,22.78,188458.0,19.2525,19.2609,19.2187,19.2272,188458.0
2016-03-03 12:10:00,22.79,22.8,22.76,22.78,68766.0,19.2356,19.2441,19.2103,19.2272,68766.0
2016-03-03 12:20:00,22.77,22.8,22.77,22.78,48976.0,19.2187,19.2441,19.2187,19.2272,48976.0
2016-03-03 12:30:00,22.78,22.81,22.76,22.8,19924.0,19.2272,19.2525,19.2103,19.2441,19924.0
2016-03-03 12:40:00,22.81,22.83,22.8,22.82,18104.0,19.2525,19.2694,19.2441,19.2609,18104.0
2016-03-03 12:50:00,22.81,22.84,22.8,22.83,25842.0,19.2525,19.2778,19.2441,19.2694,25842.0
2016-03-03 13:00:00,22.83,22.85,22.83,22.84,21274.0,19.2694,19.2863,19.2694,19.2778,21274.0
2016-03-03 13:10:00,22.85,22.86,22.83,22.85,22624.0,19.2863,19.2947,19.2694,19.2863,22624.0
2016-03-03 13:20:00,22.86,22.87,22.84,22.85,19132.0,19.2947,19.3031,19.2778,19.2863,19132.0
2016-03-03 13:30:00,22.85,22.9,22.85,22.89,28736.0,19.2863,19.3285,19.2863,19.32,28736.0
2016-03-03 13:40:00,22.89,22.91,22.87,22.91,45754.0,19.32,19.3369,19.3031,19.3369,45754.0
2016-03-03 13:50:00,22.93,22.95,22.92,22.95,34326.0,19.3538,19.3707,19.3454,19.3707,34326.0
2016-03-03 14:00:00,22.95,22.99,22.93,22.99,104784.0,19.3707,19.4044,19.3538,19.4044,104784.0
2016-03-03 14:10:00,22.99,23.03,22.98,23.01,77326.0,19.4044,19.4382,19.396,19.4213,77326.0
2016-03-03 14:20:00,23.01,23.04,23.01,23.02,33008.0,19.4213,19.4466,19.4213,19.4298,33008.0
2016-03-03 14:30:00,23.02,23.02,22.96,23.01,102592.0,19.4298,19.4298,19.3791,19.4213,102592.0
2016-03-03 14:40:00,23.01,23.03,23.0,23.01,33870.0,19.4213,19.4382,19.4129,19.4213,33870.0
2016-03-03 14:50:00,23.02,23.03,23.0,23.02,75082.0,19.4298,19.4382,19.4129,19.4298,75082.0
2016-03-03 15:00:00,23.03,23.03,22.97,22.97,46164.0,19.4382,19.4382,19.3876,19.3876,46164.0
2016-03-03 15:10:00,22.97,22.98,22.93,22.97,54184.0,19.3876,19.396,19.3538,19.3876,54184.0
2016-03-03 15:20:00,22.97,23.0,22.97,23.0,52336.0,19.3876,19.4129,19.3876,19.4129,52336.0
2016-03-03 15:30:00,23.0,23.03,23.0,23.03,101712.0,19.4129,19.4382,19.4129,19.4382,101712.0
2016-03-03 15:40:00,23.03,23.08,23.03,23.07,141994.0,19.4382,19.4804,19.4382,19.472,141994.0
2016-03-03 15:50:00,23.07,23.08,23.04,23.06,226122.0,19.472,19.4804,19.4466,19.4635,226122.0
2016-03-04 09:30:00,23.09,23.18,23.01,23.01,99736.0,19.4888,19.5648,19.4213,19.4213,99736.0
2016-03-04 09:40:00,23.02,23.04,22.95,23.02,35144.0,19.4298,19.4466,19.3707,19.4298,35144.0
2016-03-04 09:50:00,23.02,23.09,23.0,23.05,35388.0,19.4298,19.4888,19.4129,19.4551,35388.0
2016-03-04 10:00:00,23.06,23.15,23.05,23.11,188832.0,19.4635,19.5395,19.4551,19.5057,188832.0
2016-03-04 10:10:00,23.1,23.18,23.1,23.17,98932.0,19.4973,19.5648,19.4973,19.5564,98932.0
2016-03-04 10:20:00,23.18,23.2,23.16,23.2,42342.0,19.5648,19.5817,19.5479,19.5817,42342.0
2016-03-04 10:30:00,23.19,23.23,23.18,23.22,87264.0,19.5732,19.607,19.5648,19.5986,87264.0
2016-03-04 10:40:00,23.22,23.34,23.21,23.33,78072.0,19.5986,19.6998,19.5901,19.6914,78072.0
2016-03-04 10:50:00,23.32,23.38,23.32,23.36,80472.0,19.683,19.7336,19.683,19.7167,80472.0
2016-03-04 11:00:00,23.36,23.43,23.36,23.42,63956.0,19.7167,19.7758,19.7167,19.7674,63956.0
2016-03-04 11:10:00,23.42,23.48,23.4,23.47,78014.0,19.7674,19.818,19.7505,19.8096,78014.0
2016-03-04 11:20:00,23.47,23.48,23.44,23.45,107802.0,19.8096,19.818,19.7843,19.7927,107802.0
2016-03-04 11:30:00,23.45,23.5,23.45,23.47,67062.0,19.7927,19.8349,19.7927,19.8096,67062.0
2016-03-04 11:40:00,23.46,23.46,23.41,23.45,68630.0,19.8011,19.8011,19.7589,19.7927,68630.0
2016-03-04 11:50:00,23.45,23.48,23.43,23.48,37738.0,19.7927,19.818,19.7758,19.818,37738.0
2016-03-04 12:00:00,23.48,23.5,23.47,23.48,64776.0,19.818,19.8349,19.8096,19.818,64776.0
2016-03-04 12:10:00,23.48,23.55,23.48,23.55,141182.0,19.818,19.8771,19.818,19.8771,141182.0
2016-03-04 12:20:00,23.55,23.58,23.53,23.56,63640.0,19.8771,19.9024,19.8602,19.8855,63640.0
2016-03-04 12:30:00,23.56,23.61,23.55,23.6,80808.0,19.8855,19.9277,19.8771,19.9193,80808.0
2016-03-04 12:40:00,23.6,23.61,23.58,23.61,107948.0,19.9193,19.9277,19.9024,19.9277,107948.0
2016-03-04 12:50:00,23.61,23.66,23.6,23.6,59888.0,19.9277,19.9699,19.9193,19.9193,59888.0
2016-03-04 13:00:00,23.6,23.61,23.55,23.6,264126.0,19.9193,19.9277,19.8771,19.9193,264126.0
2016-03-04 13:10:00,23.61,23.64,23.6,23.61,83962.0,19.9277,19.9531,19.9193,19.9277,83962.0
2016-03-04 13:20:00,23.62,23.66,23.62,23.65,74460.0,19.9362,19.9699,19.9362,19.9615,74460.0
2016-03-04 13:30:00,23.65,23.66,23.58,23.61,52284.0,19.9615,19.9699,19.9024,19.9277,52284.0
2016-03-04 13:40:00,23.61,23.65,23.61,23.63,46288.0,19.9277,19.9615,19.9277,19.9446,46288.0
2016-03-04 13:50:00,23.63,23.63,23.59,23.6,74436.0,19.9446,19.9446,19.9109,19.9193,74436.0
2016-03-04 14:00:00,23.6,23.6,23.55,23.57,106296.0,19.9193,19.9193,19.8771,19.894,106296.0
2016-03-04 14:10:00,23.57,23.57,23.46,23.49,208158.0,19.894,19.894,19.8011,19.8265,208158.0
2016-03-04 14:20:00,23.49,23.5,23.41,23.42,73402.0,19.8265,19.8349,19.7589,19.7674,73402.0
2016-03-04 14:30:00,23.42,23.48,23.42,23.43,88270.0,19.7674,19.818,19.7674,19.7758,88270.0
2016-03-04 14:40:00,23.43,23.47,23.42,23.47,174406.0,19.7758,19.8096,19.7674,19.8096,174406.0
2016-03-04 14:50:00,23.46,23.47,23.41,23.45,164148.0,19.8011,19.8096,19.7589,19.7927,164148.0
2016-03-04 15:00:00,23.45,23.46,23.38,23.4,147058.0,19.7927,19.8011,19.7336,19.7505,147058.0
2016-03-04 15:10:00,23.4,23.4,23.3,23.36,248560.0,19.7505,19.7505,19.6661,19.7167,248560.0
2016-03-04 15:20:00,23.37,23.42,23.36,23.42,91190.0,19.7252,19.7674,19.7167,19.7674,91190.0
2016-03-04 15:30:00,23.42,23.45,23.4,23.41,129906.0,19.7674,19.7927,19.7505,19.7589,129906.0
2016-03-04 15:40:00,23.41,23.44,23.4,23.43,126756.0,19.7589,19.7843,19.7505,19.7758,126756.0
2016-03-04 15:50:00,23.43,23.43,23.39,23.42,609314.0,19.7758,19.7758,19.742,19.7674,609314.0
2016-03-07 09:30:00,23.43,23.61,23.41,23.56,203998.0,19.7758,19.9277,19.7589,19.8855,203998.0
2016-03-07 09:40:00,23.56,23.6,23.48,23.5,108892.0,19.8855,19.9193,19.818,19.8349,108892.0
2016-03-07 09:50:00,23.5,23.5,23.43,23.45,83994.0,19.8349,19.8349,19.7758,19.7927,83994.0
2016-03-07 10:00:00,23.44,23.47,23.41,23.44,118744.0,19.7843,19.8096,19.7589,19.7843,118744.0
2016-03-07 10:10:00,23.44,23.58,23.43,23.56,109572.0,19.7843,19.9024,19.7758,19.8855,109572.0
2016-03-07 10:20:00,23.56,23.6,23.5,23.59,35926.0,19.8855,19.9193,19.8349,19.9109,35926.0
2016-03-07 10:30:00,23.6,23.67,23.58,23.66,58482.0,19.9193,19.9784,19.9024,19.9699,58482.0
2016-03-07 10:40:00,23.66,23.72,23.64,23.71,108740.0,19.9699,20.0206,19.9531,20.0121,108740.0
2016-03-07 10:50:00,23.71,23.79,23.67,23.78,138452.0,20.0121,20.0797,19.9784,20.0712,138452.0
2016-03-07 11:00:00,23.78,23.85,23.77,23.84,64492.0,20.0712,20.1303,20.0628,20.1219,64492.0
2016-03-07 11:10:00,23.84,23.88,23.72,23.72,82494.0,20.1219,20.1556,20.0206,20.0206,82494.0
2016-03-07 11:20:00,23.72,23.86,23.72,23.84,86850.0,20.0206,20.1387,20.0206,20.1219,86850.0
2016-03-07 11:30:00,23.84,23.9,23.78,23.89,59314.0,20.1219,20.1725,20.0712,20.1641,59314.0
2016-03-07 11:40:00,23.89,23.95,23.86,23.86,133010.0,20.1641,20.2147,20.1387,20.1387,133010.0
2016-03-07 11:50:00,23.87,23.93,23.86,23.89,126898.0,20.1472,20.1978,20.1387,20.1641,126898.0
2016-03-07 12:00:00,23.88,23.92,23.86,23.88,107706.0,20.1556,20.1894,20.1387,20.1556,107706.0
2016-03-07 12:10:00,23.88,23.9,23.81,23.82,30618.0,20.1556,20.1725,20.0965,20.105,30618.0
2016-03-07 12:20:00,23.81,23.84,23.77,23.81,35444.0,20.0965,20.1219,20.0628,20.0965,35444.0
2016-03-07 12:30:00,23.8,23.81,23.79,23.8,42718.0,20.0881,20.0965,20.0797,20.0881,42718.0
2016-03-07 12:40:00,23.8,23.82,23.78,23.78,45024.0,20.0881,20.105,20.0712,20.0712,45024.0
2016-03-07 12:50:00,23.78,23.82,23.78,23.82,74826.0,20.0712,20.105,20.0712,20.105,74826.0
2016-03-07 13:00:00,23.82,23.86,23.81,23.83,48798.0,20.105,20.1387,20.0965,20.1134,48798.0
2016-03-07 13:10:00,23.83,23.84,23.8,23.81,62154.0,20.1134,20.1219,20.0881,20.0965,62154.0
2016-03-07 13:20:00,23.81,23.85,23.8,23.85,138664.0,20.0965,20.1303,20.0881,20.1303,138664.0
2016-03-07 13:30:00,23.84,23.85,23.75,23.78,354888.0,20.1219,20.1303,20.0459,20.0712,354888.0
2016-03-07 13:40:00,23.78,23.78,23.74,23.74,78740.0,20.0712,20.0712,20.0375,20.0375,78740.0
2016-03-07 13:50:00,23.75,23.79,23.75,23.75,181546.0,20.0459,20.0797,20.0459,20.0459,181546.0
2016-03-07 14:00:00,23.75,23.77,23.71,23.73,149410.0,20.0459,20.0628,20.0121,20.029,149410.0
2016-03-07 14:10:00,23.73,23.81,23.73,23.74,110744.0,20.029,20.0965,20.029,20.0375,110744.0
2016-03-07 14:20:00,23.73,23.76,23.7,23.72,106574.0,20.029,20.0543,20.0037,20.0206,106574.0
2016-03-07 14:30:00,23.72,23.73,23.59,23.61,81552.0,20.0206,20.029,19.9109,19.9277,81552.0
2016-03-07 14:40:00,23.61,23.64,23.6,23.61,114192.0,19.9277,19.9531,19.9193,19.9277,114192.0
2016-03-07 14:50:00,23.61,23.66,23.6,23.65,72342.0,19.9277,19.9699,19.9193,19.9615,72342.0
2016-03-07 15:00:00,23.65,23.69,23.63,23.69,138778.0,19.9615,19.9953,19.9446,19.9953,138778.0
2016-03-07 15:10:00,23.68,23.75,23.68,23.75,146648.0,19.9868,20.0459,19.9868,20.0459,146648.0
2016-03-07 15:20:00,23.75,23.82,23.72,23.78,111308.0,20.0459,20.105,20.0206,20.0712,111308.0
2016-03-07 15:30:00,23.78,23.88,23.77,23.87,139150.0,20.0712,20.1556,20.0628,20.1472,139150.0
2016-03-07 15:40:00,23.87,23.9,23.82,23.84,201726.0,20.1472,20.1725,20.105,20.1219,201726.0
2016-03-07 15:50:00,23.84,23.88,23.8,23.86,577772.0,20.1219,20.1556,20.0881,20.1387,577772.0
2016-03-08 09:30:00,23.64,23.85,23.52,23.7,112990.0,19.9531,20.1303,19.8518,20.0037,112990.0
2016-03-08 09:40:00,23.68,23.7,23.65,23.69,136856.0,19.9868,20.0037,19.9615,19.9953,136856.0
2016-03-08 09:50:00,23.68,23.72,23.68,23.68,94268.0,19.9868,20.0206,19.9868,19.9868,94268.0
2016-03-08 10:00:00,23.68,23.7,23.6,23.61,246948.0,19.9868,20.0037,19.9193,19.9277,246948.0
2016-03-08 10:10:00,23.61,23.62,23.5,23.51,71262.0,19.9277,19.9362,19.8349,19.8433,71262.0
2016-03-08 10:20:00,23.5,23.52,23.44,23.46,65504.0,19.8349,19.8518,19.7843,19.8011,65504.0
2016-03-08 10:30:00,23.45,23.47,23.39,23.42,292854.0,19.7927,19.8096,19.742,19.7674,292854.0
2016-03-08 10:40:00,23.42,23.43,23.37,23.38,171498.0,19.7674,19.7758,19.7252,19.7336,171498.0
2016-03-08 10:50:00,23.38,23.4,23.33,23.4,180512.0,19.7336,19.7505,19.6914,19.7505,180512.0
2016-03-08 11:00:00,23.41,23.59,23.41,23.59,142984.0,19.7589,19.9109,19.7589,19.9109,142984.0
2016-03-08 11:10:00,23.58,23.59,23.49,23.52,131028.0,19.9024,19.9109,19.8265,19.8518,131028.0
2016-03-08 11:20:00,23.5,23.52,23.46,23.46,79814.0,19.8349,19.8518,19.8011,19.8011,79814.0
2016-03-08 11:30:00,23.46,23.48,23.37,23.38,133100.0,19.8011,19.818,19.7252,19.7336,133100.0
2016-03-08 11:40:00,23.38,23.43,23.36,23.36,156930.0,19.7336,19.7758,19.7167,19.7167,156930.0
2016-03-08 11:50:00,23.36,23.42,23.36,23.4,107332.0,19.7167,19.7674,19.7167,19.7505,107332.0
2016-03-08 12:00:00,23.4,23.46,23.37,23.45,31934.0,19.7505,19.8011,19.7252,19.7927,31934.0
2016-03-08 12:10:00,23.46,23.5,23.44,23.48,30400.0,19.8011,19.8349,19.7843,19.818,30400.0
2016-03-08 12:20:00,23.48,23.55,23.46,23.54,57374.0,19.818,19.8771,19.8011,19.8687,57374.0
2016-03-08 12:30:00,23.54,23.57,23.46,23.47,67472.0,19.8687,19.894,19.8011,19.8096,67472.0
2016-03-08 12:40:00,23.47,23.53,23.47,23.51,34640.0,19.8096,19.8602,19.8096,19.8433,34640.0
2016-03-08 12:50:00,23.51,23.52,23.46,23.48,26124.0,19.8433,19.8518,19.8011,19.818,26124.0
2016-03-08 13:00:00,23.49,23.5,23.47,23.49,44812.0,19.8265,19.8349,19.8096,19.8265,44812.0
2016-03-08 13:10:00,23.49,23.5,23.43,23.46,43390.0,19.8265,19.8349,19.7758,19.8011,43390.0
2016-03-08 13:20:00,23.46,23.5,23.46,23.46,29336.0,19.8011,19.8349,19.8011,19.8011,29336.0
2016-03-08 13:30:00,23.47,23.5,23.47,23.5,49630.0,19.8096,19.8349,19.8096,19.8349,49630.0
2016-03-08 13:40:00,23.5,23.5,23.48,23.49,29504.0,19.8349,19.8349,19.818,19.8265,29504.0
2016-03-08 13:50:00,23.49,23.49,23.47,23.49,38152.0,19.8265,19.8265,19.8096,19.8265,38152.0
2016-03-08 14:00:00,23.49,23.51,23.47,23.5,57130.0,19.8265,19.8433,19.8096,19.8349,57130.0
2016-03-08 14:10:00,23.5,23.54,23.49,23.5,50260.0,19.8349,19.8687,19.8265,19.8349,50260.0
2016-03-08 14:20:00,23.5,23.52,23.46,23.47,52210.0,19.8349,19.8518,19.8011,19.8096,52210.0
2016-03-08 14:30:00,23.47,23.48,23.43,23.43,60544.0,19.8096,19.818,19.7758,19.7758,60544.0
2016-03-08 14:40:00,23.43,23.46,23.42,23.43,37588.0,19.7758,19.8011,19.7674,19.7758,37588.0
2016-03-08 14:50:00,23.42,23.44,23.38,23.42,52614.0,19.7674,19.7843,19.7336,19.7674,52614.0
2016-03-08 15:00:00,23.41,23.43,23.37,23.38,46646.0,19.7589,19.7758,19.7252,19.7336,46646.0
2016-03-08 15:10:00,23.38,23.43,23.36,23.38,62556.0,19.7336,19.7758,19.7167,19.7336,62556.0
2016-03-08 15:20:00,23.38,23.43,23.35,23.39,46644.0,19.7336,19.7758,19.7083,19.742,46644.0
2016-03-08 15:30:00,23.38,23.43,23.36,23.38,74090.0,19.7336,19.7758,19.7167,19.7336,74090.0
2016-03-08 15:40:00,23.38,23.39,23.34,23.36,147694.0,19.7336,19.742,19.6998,19.7167,147694.0
2016-03-08 15:50:00,23.36,23.36,23.3,23.34,608364.0,19.7167,19.7167,19.6661,19.6998,608364.0
2016-03-09 09:30:00,23.52,23.61,23.46,23.59,63986.0,19.8518,19.9277,19.8011,19.9109,63986.0
2016-03-09 09:40:00,23.6,23.6,23.45,23.47,34068.0,19.9193,19.9193,19.7927,19.8096,34068.0
2016-03-09 09:50:00,23.47,23.49,23.37,23.49,99018.0,19.8096,19.8265,19.7252,19.8265,99018.0
2016-03-09 10:00:00,23.5,23.57,23.45,23.55,153352.0,19.8349,19.894,19.7927,19.8771,153352.0
2016-03-09 10:10:00,23.53,23.55,23.43,23.43,45806.0,19.8602,19.8771,19.7758,19.7758,45806.0
2016-03-09 10:20:00,23.45,23.52,23.45,23.5,27144.0,19.7927,19.8518,19.7927,19.8349,27144.0
2016-03-09 10:30:00,23.51,23.63,23.49,23.6,44036.0,19.8433,19.9446,19.8265,19.9193,44036.0
2016-03-09 10:40:00,23.61,23.65,23.52,23.55,54694.0,19.9277,19.9615,19.8518,19.8771,54694.0
2016-03-09 10:50:00,23.55,23.55,23.4,23.42,52064.0,19.8771,19.8771,19.7505,19.7674,52064.0
2016-03-09 11:00:00,23.42,23.48,23.42,23.43,35164.0,19.7674,19.818,19.7674,19.7758,35164.0
2016-03-09 11:10:00,23.44,23.53,23.44,23.5,45992.0,19.7843,19.8602,19.7843,19.8349,45992.0
2016-03-09 11:20:00,23.52,23.61,23.5,23.58,37946.0,19.8518,19.9277,19.8349,19.9024,37946.0
2016-03-09 11:30:00,23.58,23.61,23.55,23.57,56810.0,19.9024,19.9277,19.8771,19.894,56810.0
2016-03-09 11:40:00,23.57,23.61,23.57,23.61,28298.0,19.894,19.9277,19.894,19.9277,28298.0
2016-03-09 11:50:00,23.61,23.63,23.59,23.61,45172.0,19.9277,19.9446,19.9109,19.9277,45172.0
2016-03-09 12:00:00,23.61,23.63,23.59,23.61,86110.0,19.9277,19.9446,19.9109,19.9277,86110.0
2016-03-09 12:10:00,23.61,23.63,23.58,23.61,89440.0,19.9277,19.9446,19.9024,19.9277,89440.0
2016-03-09 12:20:00,23.61,23.63,23.6,23.63,44172.0,19.9277,19.9446,19.9193,19.9446,44172.0
2016-03-09 12:30:00,23.63,23.63,23.57,23.6,35460.0,19.9446,19.9446,19.894,19.9193,35460.0
2016-03-09 12:40:00,23.6,23.64,23.53,23.53,138934.0,19.9193,19.9531,19.8602,19.8602,138934.0
2016-03-09 12:50:00,23.54,23.58,23.51,23.57,53162.0,19.8687,19.9024,19.8433,19.894,53162.0
2016-03-09 13:00:00,23.56,23.59,23.56,23.58,33892.0,19.8855,19.9109,19.8855,19.9024,33892.0
2016-03-09 13:10:00,23.58,23.61,23.56,23.58,25854.0,19.9024,19.9277,19.8855,19.9024,25854.0
2016-03-09 13:20:00,23.58,23.61,23.55,23.61,82760.0,19.9024,19.9277,19.8771,19.9277,82760.0
2016-03-09 13:30:00,23.6,23.65,23.59,23.64,68302.0,19.9193,19.9615,19.9109,19.9531,68302.0
2016-03-09 13:40:00,23.63,23.71,23.63,23.7,57196.0,19.9446,20.0121,19.9446,20.0037,57196.0
2016-03-09 13:50:00,23.7,23.71,23.65,23.66,55716.0,20.0037,20.0121,19.9615,19.9699,55716.0
2016-03-09 14:00:00,23.66,23.67,23.63,23.65,50482.0,19.9699,19.9784,19.9446,19.9615,50482.0
2016-03-09 14:10:00,23.65,23.66,23.61,23.65,41710.0,19.9615,19.9699,19.9277,19.9615,41710.0
2016-03-09 14:20:00,23.65,23.66,23.63,23.65,77600.0,19.9615,19.9699,19.9446,19.9615,77600.0
2016-03-09 14:30:00,23.65,23.66,23.61,23.65,49502.0,19.9615,19.9699,19.9277,19.9615,49502.0
2016-03-09 14:40:00,23.65,23.66,23.62,23.66,44474.0,19.9615,19.9699,19.9362,19.9699,44474.0
2016-03-09 14:50:00,23.66,23.67,23.65,23.67,48366.0,19.9699,19.9784,19.9615,19.9784,48366.0
2016-03-09 15:00:00,23.67,23.67,23.61,23.61,76470.0,19.9784,19.9784,19.9277,19.9277,76470.0
2016-03-09 15:10:00,23.61,23.66,23.6,23.65,99252.0,19.9277,19.9699,19.9193,19.9615,99252.0
2016-03-09 15:20:00,23.66,23.71,23.65,23.7,131458.0,19.9699,20.0121,19.9615,20.0037,131458.0
2016-03-09 15:30:00,23.69,23.73,23.67,23.71,271510.0,19.9953,20.029,19.9784,20.0121,271510.0
2016-03-09 15:40:00,23.71,23.74,23.69,23.71,235686.0,20.0121,20.0375,19.9953,20.0121,235686.0
2016-03-09 15:50:00,23.72,23.75,23.7,23.75,436712.0,20.0206,20.0459,20.0037,20.0459,436712.0
2016-03-10 09:30:00,23.76,23.88,23.61,23.8,129898.0,20.0543,20.1556,19.9277,20.0881,129898.0
2016-03-10 09:40:00,23.81,23.88,23.78,23.87,118258.0,20.0965,20.1556,20.0712,20.1472,118258.0
2016-03-10 09:50:00,23.86,23.86,23.81,23.85,73314.0,20.1387,20.1387,20.0965,20.1303,73314.0
2016-03-10 10:00:00,23.86,23.9,23.79,23.82,212632.0,20.1387,20.1725,20.0797,20.105,212632.0
2016-03-10 10:10:00,23.81,23.83,23.75,23.76,55082.0,20.0965,20.1134,20.0459,20.0543,55082.0
2016-03-10 10:20:00,23.76,23.8,23.72,23.74,117232.0,20.0543,20.0881,20.0206,20.0375,117232.0
2016-03-10 10:30:00,23.73,23.73,23.57,23.58,74580.0,20.029,20.029,19.894,19.9024,74580.0
2016-03-10 10:40:00,23.57,23.61,23.55,23.59,105004.0,19.894,19.9277,19.8771,19.9109,105004.0
2016-03-10 10:50:00,23.58,23.62,23.53,23.54,84538.0,19.9024,19.9362,19.8602,19.8687,84538.0
2016-03-10 11:00:00,23.53,23.54,23.47,23.52,41974.0,19.8602,19.8687,19.8096,19.8518,41974.0
2016-03-10 11:10:00,23.52,23.59,23.5,23.55,41976.0,19.8518,19.9109,19.8349,19.8771,41976.0
2016-03-10 11:20:00,23.54,23.54,23.47,23.49,75418.0,19.8687,19.8687,19.8096,19.8265,75418.0
2016-03-10 11:30:00,23.5,23.57,23.45,23.55,41356.0,19.8349,19.894,19.7927,19.8771,41356.0
2016-03-10 11:40:00,23.54,23.6,23.54,23.58,89430.0,19.8687,19.9193,19.8687,19.9024,89430.0
2016-03-10 11:50:00,23.58,23.61,23.56,23.59,51138.0,19.9024,19.9277,19.8855,19.9109,51138.0
2016-03-10 12:00:00,23.58,23.63,23.56,23.56,45934.0,19.9024,19.9446,19.8855,19.8855,45934.0
2016-03-10 12:10:00,23.55,23.57,23.52,23.53,34632.0,19.8771,19.894,19.8518,19.8602,34632.0
2016-03-10 12:20:00,23.53,23.53,23.47,23.51,51230.0,19.8602,19.8602,19.8096,19.8433,51230.0
2016-03-10 12:30:00,23.5,23.51,23.41,23.42,56954.0,19.8349,19.8433,19.7589,19.7674,56954.0
2016-03-10 12:40:00,23.42,23.42,23.34,23.36,39428.0,19.7674,19.7674,19.6998,19.7167,39428.0
2016-03-10 12:50:00,23.36,23.39,23.34,23.38,49370.0,19.7167,19.742,19.6998,19.7336,49370.0
2016-03-10 13:00:00,23.37,23.38,23.31,23.31,42194.0,19.7252,19.7336,19.6745,19.6745,42194.0
2016-03-10 13:10:00,23.31,23.35,23.28,23.34,41382.0,19.6745,19.7083,19.6492,19.6998,41382.0
2016-03-10 13:20:00,23.35,23.39,23.33,23.38,41448.0,19.7083,19.742,19.6914,19.7336,41448.0
2016-03-10 13:30:00,23.38,23.4,23.35,23.38,46964.0,19.7336,19.7505,19.7083,19.7336,46964.0
2016-03-10 13:40:00,23.38,23.38,23.34,23.34,38248.0,19.7336,19.7336,19.6998,19.6998,38248.0
2016-03-10 13:50:00,23.35,23.4,23.33,23.34,32290.0,19.7083,19.7505,19.6914,19.6998,32290.0
2016-03-10 14:00:00,23.34,23.39,23.31,23.31,39926.0,19.6998,19.742,19.6745,19.6745,39926.0
2016-03-10 14:10:00,23.32,23.4,23.3,23.4,31752.0,19.683,19.7505,19.6661,19.7505,31752.0
2016-03-10 14:20:00,23.4,23.46,23.36,23.46,49954.0,19.7505,19.8011,19.7167,19.8011,49954.0
2016-03-10 14:30:00,23.47,23.48,23.43,23.47,78518.0,19.8096,19.818,19.7758,19.8096,78518.0
2016-03-10 14:40:00,23.47,23.56,23.46,23.56,51912.0,19.8096,19.8855,19.8011,19.8855,51912.0
2016-03-10 14:50:00,23.57,23.57,23.51,23.51,69668.0,19.894,19.894,19.8433,19.8433,69668.0
2016-03-10 15:00:00,23.51,23.54,23.47,23.5,61138.0,19.8433,19.8687,19.8096,19.8349,61138.0
2016-03-10 15:10:00,23.5,23.57,23.47,23.54,99114.0,19.8349,19.894,19.8096,19.8687,99114.0
2016-03-10 15:20:00,23.54,23.61,23.5,23.59,77696.0,19.8687,19.9277,19.8349,19.9109,77696.0
2016-03-10 15:30:00,23.59,23.59,23.5,23.51,137172.0,19.9109,19.9109,19.8349,19.8433,137172.0
2016-03-10 15:40:00,23.51,23.52,23.47,23.49,141986.0,19.8433,19.8518,19.8096,19.8265,141986.0
2016-03-10 15:50:00,23.49,23.55,23.49,23.55,424530.0,19.8265,19.8771,19.8265,19.8771,424530.0
2016-03-11 09:30:00,23.8,23.86,23.66,23.84,47790.0,20.0881,20.1387,19.9699,20.1219,47790.0
2016-03-11 09:40:00,23.85,23.93,23.81,23.91,55312.0,20.1303,20.1978,20.0965,20.1809,55312.0
2016-03-11 09:50:00,23.92,24.0,23.92,23.98,54042.0,20.1894,20.2569,20.1894,20.24,54042.0
2016-03-11 10:00:00,23.97,23.99,23.88,23.89,62020.0,20.2316,20.2485,20.1556,20.1641,62020.0
2016-03-11 10:10:00,23.89,23.94,23.89,23.92,75286.0,20.1641,20.2063,20.1641,20.1894,75286.0
2016-03-11 10:20:00,23.91,23.93,23.86,23.9,40524.0,20.1809,20.1978,20.1387,20.1725,40524.0
2016-03-11 10:30:00,23.9,24.01,23.9,23.99,81416.0,20.1725,20.2654,20.1725,20.2485,81416.0
2016-03-11 10:40:00,24.0,24.01,23.95,23.95,98816.0,20.2569,20.2654,20.2147,20.2147,98816.0
2016-03-11 10:50:00,23.95,24.0,23.95,23.95,53496.0,20.2147,20.2569,20.2147,20.2147,53496.0
2016-03-11 11:00:00,23.96,24.05,23.95,24.05,70202.0,20.2232,20.2991,20.2147,20.2991,70202.0
2016-03-11 11:10:00,24.05,24.1,24.05,24.08,113532.0,20.2991,20.3413,20.2991,20.3244,113532.0
2016-03-11 11:20:00,24.09,24.12,24.09,24.11,68976.0,20.3329,20.3582,20.3329,20.3498,68976.0
2016-03-11 11:30:00,24.11,24.16,24.11,24.13,64806.0,20.3498,20.392,20.3498,20.3666,64806.0
2016-03-11 11:40:00,24.14,24.19,24.14,24.18,49314.0,20.3751,20.4173,20.3751,20.4088,49314.0
2016-03-11 11:50:00,24.18,24.21,24.16,24.18,51854.0,20.4088,20.4342,20.392,20.4088,51854.0
2016-03-11 12:00:00,24.18,24.24,24.18,24.24,69858.0,20.4088,20.4595,20.4088,20.4595,69858.0
2016-03-11 12:10:00,24.24,24.28,24.22,24.27,81050.0,20.4595,20.4932,20.4426,20.4848,81050.0
2016-03-11 12:20:00,24.27,24.31,24.27,24.3,74804.0,20.4848,20.5186,20.4848,20.5101,74804.0
2016-03-11 12:30:00,24.3,24.31,24.23,24.24,59010.0,20.5101,20.5186,20.451,20.4595,59010.0
2016-03-11 12:40:00,24.24,24.27,24.24,24.26,40896.0,20.4595,20.4848,20.4595,20.4764,40896.0
2016-03-11 12:50:00,24.26,24.27,24.25,24.25,42486.0,20.4764,20.4848,20.4679,20.4679,42486.0
2016-03-11 13:00:00,24.25,24.25,24.21,24.22,52602.0,20.4679,20.4679,20.4342,20.4426,52602.0
2016-03-11 13:10:00,24.22,24.26,24.22,24.26,43784.0,20.4426,20.4764,20.4426,20.4764,43784.0
2016-03-11 13:20:00,24.25,24.27,24.25,24.27,65742.0,20.4679,20.4848,20.4679,20.4848,65742.0
2016-03-11 13:30:00,24.27,24.28,24.27,24.28,79268.0,20.4848,20.4932,20.4848,20.4932,79268.0
2016-03-11 13:40:00,24.27,24.27,24.22,24.24,39032.0,20.4848,20.4848,20.4426,20.4595,39032.0
2016-03-11 13:50:00,24.25,24.26,24.24,24.25,63764.0,20.4679,20.4764,20.4595,20.4679,63764.0
2016-03-11 14:00:00,24.25,24.26,24.24,24.24,78406.0,20.4679,20.4764,20.4595,20.4595,78406.0
2016-03-11 14:10:00,24.25,24.28,24.24,24.28,150296.0,20.4679,20.4932,20.4595,20.4932,150296.0
2016-03-11 14:20:00,24.28,24.31,24.27,24.27,60226.0,20.4932,20.5186,20.4848,20.4848,60226.0
2016-03-11 14:30:00,24.27,24.3,24.26,24.26,48120.0,20.4848,20.5101,20.4764,20.4764,48120.0
2016-03-11 14:40:00,24.26,24.32,24.25,24.32,112986.0,20.4764,20.527,20.4679,20.527,112986.0
2016-03-11 14:50:00,24.32,24.33,24.28,24.29,62420.0,20.527,20.5354,20.4932,20.5017,62420.0
2016-03-11 15:00:00,24.29,24.35,24.29,24.35,71048.0,20.5017,20.5523,20.5017,20.5523,71048.0
2016-03-11 15:10:00,24.35,24.36,24.3,24.32,101274.0,20.5523,20.5608,20.5101,20.527,101274.0
2016-03-11 15:20:00,24.32,24.33,24.31,24.32,111018.0,20.527,20.5354,20.5186,20.527,111018.0
2016-03-11 15:30:00,24.32,24.33,24.29,24.3,119614.0,20.527,20.5354,20.5017,20.5101,119614.0
2016-03-11 15:40:00,24.3,24.33,24.3,24.32,144808.0,20.5101,20.5354,20.5101,20.527,144808.0
2016-03-11 15:50:00,24.32,24.35,24.31,24.31,350200.0,20.527,20.5523,20.5186,20.5186,350200.0
2016-03-14 09:30:00,24.3,24.31,24.09,24.15,152858.0,20.5101,20.5186,20.3329,20.3835,152858.0
2016-03-14 09:40:00,24.18,24.2,24.08,24.09,25824.0,20.4088,20.4257,20.3244,20.3329,25824.0
2016-03-14 09:50:00,24.11,24.11,24.0,24.08,106620.0,20.3498,20.3498,20.2569,20.3244,106620.0
2016-03-14 10:00:00,24.06,24.08,24.03,24.07,79258.0,20.3076,20.3244,20.2822,20.316,79258.0
2016-03-14 10:10:00,24.07,24.11,24.06,24.1,44664.0,20.316,20.3498,20.3076,20.3413,44664.0
2016-03-14 10:20:00,24.1,24.11,24.03,24.08,88696.0,20.3413,20.3498,20.2822,20.3244,88696.0
2016-03-14 10:30:00,24.08,24.11,24.03,24.03,85910.0,20.3244,20.3498,20.2822,20.2822,85910.0
2016-03-14 10:40:00,24.03,24.06,24.0,24.05,78682.0,20.2822,20.3076,20.2569,20.2991,78682.0
2016-03-14 10:50:00,24.05,24.05,23.97,23.97,118720.0,20.2991,20.2991,20.2316,20.2316,118720.0
2016-03-14 11:00:00,23.97,24.0,23.95,23.97,48460.0,20.2316,20.2569,20.2147,20.2316,48460.0
2016-03-14 11:10:00,23.97,24.05,23.97,24.02,72620.0,20.2316,20.2991,20.2316,20.2738,72620.0
2016-03-14 11:20:00,24.02,24.04,24.0,24.01,65720.0,20.2738,20.2907,20.2569,20.2654,65720.0
2016-03-14 11:30:00,24.01,24.01,23.94,23.97,62118.0,20.2654,20.2654,20.2063,20.2316,62118.0
2016-03-14 11:40:00,23.98,24.0,23.96,23.97,48164.0,20.24,20.2569,20.2232,20.2316,48164.0
2016-03-14 11:50:00,23.97,23.99,23.92,23.92,50946.0,20.2316,20.2485,20.1894,20.1894,50946.0
2016-03-14 12:00:00,23.92,23.94,23.9,23.93,63226.0,20.1894,20.2063,20.1725,20.1978,63226.0
2016-03-14 12:10:00,23.93,23.95,23.91,23.95,44096.0,20.1978,20.2147,20.1809,20.2147,44096.0
2016-03-14 12:20:00,23.95,24.01,23.95,23.99,29004.0,20.2147,20.2654,20.2147,20.2485,29004.0
2016-03-14 12:30:00,23.99,23.99,23.95,23.98,77996.0,20.2485,20.2485,20.2147,20.24,77996.0
2016-03-14 12:40:00,23.98,24.01,23.98,24.0,38418.0,20.24,20.2654,20.24,20.2569,38418.0
2016-03-14 12:50:00,24.0,24.03,23.99,24.0,28146.0,20.2569,20.2822,20.2485,20.2569,28146.0
2016-03-14 13:00:00,24.0,24.01,23.99,24.0,30938.0,20.2569,20.2654,20.2485,20.2569,30938.0
2016-03-14 13:10:00,24.0,24.0,23.99,24.0,41336.0,20.2569,20.2569,20.2485,20.2569,41336.0
2016-03-14 13:20:00,24.0,24.03,23.99,24.0,106008.0,20.2569,20.2822,20.2485,20.2569,106008.0
2016-03-14 13:30:00,24.0,24.02,23.99,24.0,30336.0,20.2569,20.2738,20.2485,20.2569,30336.0
2016-03-14 13:40:00,24.0,24.03,24.0,24.01,19878.0,20.2569,20.2822,20.2569,20.2654,19878.0
2016-03-14 13:50:00,24.0,24.02,24.0,24.01,25292.0,20.2569,20.2738,20.2569,20.2654,25292.0
2016-03-14 14:00:00,24.01,24.01,23.96,23.97,59086.0,20.2654,20.2654,20.2232,20.2316,59086.0
2016-03-14 14:10:00,23.97,24.02,23.96,24.02,55324.0,20.2316,20.2738,20.2232,20.2738,55324.0
2016-03-14 14:20:00,24.02,24.03,24.0,24.03,48992.0,20.2738,20.2822,20.2569,20.2822,48992.0
2016-03-14 14:30:00,24.03,24.06,24.03,24.06,43458.0,20.2822,20.3076,20.2822,20.3076,43458.0
2016-03-14 14:40:00,24.06,24.08,24.04,24.08,68184.0,20.3076,20.3244,20.2907,20.3244,68184.0
2016-03-14 14:50:00,24.08,24.09,24.04,24.09,70794.0,20.3244,20.3329,20.2907,20.3329,70794.0
2016-03-14 15:00:00,24.09,24.1,24.09,24.1,52410.0,20.3329,20.3413,20.3329,20.3413,52410.0
2016-03-14 15:10:00,24.1,24.11,24.09,24.1,84026.0,20.3413,20.3498,20.3329,20.3413,84026.0
2016-03-14 15:20:00,24.1,24.11,24.07,24.1,112222.0,20.3413,20.3498,20.316,20.3413,112222.0
2016-03-14 15:30:00,24.1,24.1,24.06,24.07,80384.0,20.3413,20.3413,20.3076,20.316,80384.0
2016-03-14 15:40:00,24.07,24.09,24.05,24.08,96764.0,20.316,20.3329,20.2991,20.3244,96764.0
2016-03-14 15:50:00,24.09,24.1,24.05,24.06,217878.0,20.3329,20.3413,20.2991,20.3076,217878.0
2016-03-15 09:30:00,23.86,23.99,23.75,23.77,100434.0,20.1387,20.2485,20.0459,20.0628,100434.0
2016-03-15 09:40:00,23.77,23.85,23.74,23.77,144514.0,20.0628,20.1303,20.0375,20.0628,144514.0
2016-03-15 09:50:00,23.78,23.82,23.71,23.77,78028.0,20.0712,20.105,20.0121,20.0628,78028.0
2016-03-15 10:00:00,23.77,23.78,23.66,23.71,121730.0,20.0628,20.0712,19.9699,20.0121,121730.0
2016-03-15 10:10:00,23.71,23.77,23.71,23.72,150804.0,20.0121,20.0628,20.0121,20.0206,150804.0
2016-03-15 10:20:00,23.72,23.8,23.68,23.8,149930.0,20.0206,20.0881,19.9868,20.0881,149930.0
2016-03-15 10:30:00,23.8,23.81,23.74,23.79,132062.0,20.0881,20.0965,20.0375,20.0797,132062.0
2016-03-15 10:40:00,23.79,23.8,23.67,23.69,236032.0,20.0797,20.0881,19.9784,19.9953,236032.0
2016-03-15 10:50:00,23.69,23.71,23.66,23.67,85838.0,19.9953,20.0121,19.9699,19.9784,85838.0
2016-03-15 11:00:00,23.67,23.68,23.64,23.68,165044.0,19.9784,19.9868,19.9531,19.9868,165044.0
2016-03-15 11:10:00,23.68,23.75,23.66,23.74,195248.0,19.9868,20.0459,19.9699,20.0375,195248.0
2016-03-15 11:20:00,23.74,23.81,23.72,23.8,58082.0,20.0375,20.0965,20.0206,20.0881,58082.0
2016-03-15 11:30:00,23.8,23.83,23.79,23.8,28960.0,20.0881,20.1134,20.0797,20.0881,28960.0
2016-03-15 11:40:00,23.8,23.8,23.75,23.77,31368.0,20.0881,20.0881,20.0459,20.0628,31368.0
2016-03-15 11:50:00,23.77,23.78,23.7,23.7,62976.0,20.0628,20.0712,20.0037,20.0037,62976.0
2016-03-15 12:00:00,23.7,23.75,23.7,23.75,63596.0,20.0037,20.0459,20.0037,20.0459,63596.0
2016-03-15 12:10:00,23.77,23.81,23.76,23.77,17914.0,20.0628,20.0965,20.0543,20.0628,17914.0
2016-03-15 12:20:00,23.77,23.84,23.75,23.81,31946.0,20.0628,20.1219,20.0459,20.0965,31946.0
2016-03-15 12:30:00,23.81,23.85,23.78,23.83,33890.0,20.0965,20.1303,20.0712,20.1134,33890.0
2016-03-15 12:40:00,23.83,23.85,23.8,23.8,28430.0,20.1134,20.1303,20.0881,20.0881,28430.0
2016-03-15 12:50:00,23.81,23.83,23.78,23.78,58994.0,20.0965,20.1134,20.0712,20.0712,58994.0
2016-03-15 13:00:00,23.78,23.85,23.75,23.83,151786.0,20.0712,20.1303,20.0459,20.1134,151786.0
2016-03-15 13:10:00,23.83,23.84,23.78,23.82,57616.0,20.1134,20.1219,20.0712,20.105,57616.0
2016-03-15 13:20:00,23.83,23.9,23.82,23.9,86106.0,20.1134,20.1725,20.105,20.1725,86106.0
2016-03-15 13:30:00,23.9,23.94,23.9,23.92,28400.0,20.1725,20.2063,20.1725,20.1894,28400.0
2016-03-15 13:40:00,23.92,23.94,23.91,23.92,32134.0,20.1894,20.2063,20.1809,20.1894,32134.0
2016-03-15 13:50:00,23.92,23.98,23.92,23.97,35596.0,20.1894,20.24,20.1894,20.2316,35596.0
2016-03-15 14:00:00,23.97,23.97,23.93,23.96,39914.0,20.2316,20.2316,20.1978,20.2232,39914.0
2016-03-15 14:10:00,23.96,24.0,23.96,23.99,40216.0,20.2232,20.2569,20.2232,20.2485,40216.0
2016-03-15 14:20:00,23.99,24.0,23.95,23.95,46736.0,20.2485,20.2569,20.2147,20.2147,46736.0
2016-03-15 14:30:00,23.95,24.0,23.93,23.99,40368.0,20.2147,20.2569,20.1978,20.2485,40368.0
2016-03-15 14:40:00,23.98,24.0,23.96,23.98,55590.0,20.24,20.2569,20.2232,20.24,55590.0
2016-03-15 14:50:00,23.98,24.0,23.96,24.0,35526.0,20.24,20.2569,20.2232,20.2569,35526.0
2016-03-15 15:00:00,24.0,24.02,23.97,23.99,49844.0,20.2569,20.2738,20.2316,20.2485,49844.0
2016-03-15 15:10:00,23.99,24.04,23.99,24.0,78858.0,20.2485,20.2907,20.2485,20.2569,78858.0
2016-03-15 15:20:00,24.0,24.02,24.0,24.01,93472.0,20.2569,20.2738,20.2569,20.2654,93472.0
2016-03-15 15:30:00,24.01,24.02,23.98,23.99,119546.0,20.2654,20.2738,20.24,20.2485,119546.0
2016-03-15 15:40:00,23.99,24.0,23.98,23.99,92390.0,20.2485,20.2569,20.24,20.2485,92390.0
2016-03-15 15:50:00,23.99,24.05,23.98,24.04,289990.0,20.2485,20.2991,20.24,20.2907,289990.0
2016-03-16 09:30:00,23.99,24.08,23.7,24.03,59300.0,20.2485,20.3244,20.0037,20.2822,59300.0
2016-03-16 09:40:00,24.03,24.08,23.98,24.08,108072.0,20.2822,20.3244,20.24,20.3244,108072.0
2016-03-16 09:50:00,24.08,24.09,24.03,24.07,20126.0,20.3244,20.3329,20.2822,20.316,20126.0
2016-03-16 10:00:00,24.08,24.16,24.07,24.13,39648.0,20.3244,20.392,20.316,20.3666,39648.0
2016-03-16 10:10:00,24.14,24.16,24.12,24.13,21726.0,20.3751,20.392,20.3582,20.3666,21726.0
2016-03-16 10:20:00,24.13,24.13,24.06,24.07,39726.0,20.3666,20.3666,20.3076,20.316,39726.0
2016-03-16 10:30:00,24.07,24.1,24.0,24.0,61090.0,20.316,20.3413,20.2569,20.2569,61090.0
2016-03-16 10:40:00,24.0,24.04,23.97,23.98,53884.0,20.2569,20.2907,20.2316,20.24,53884.0
2016-03-16 10:50:00,23.97,23.99,23.88,23.88,98952.0,20.2316,20.2485,20.1556,20.1556,98952.0
2016-03-16 11:00:00,23.88,23.97,23.87,23.97,59350.0,20.1556,20.2316,20.1472,20.2316,59350.0
2016-03-16 11:10:00,23.96,23.97,23.92,23.92,59216.0,20.2232,20.2316,20.1894,20.1894,59216.0
2016-03-16 11:20:00,23.92,23.95,23.91,23.93,33224.0,20.1894,20.2147,20.1809,20.1978,33224.0
2016-03-16 11:30:00,23.93,23.93,23.89,23.91,89386.0,20.1978,20.1978,20.1641,20.1809,89386.0
2016-03-16 11:40:00,23.92,23.93,23.86,23.86,71144.0,20.1894,20.1978,20.1387,20.1387,71144.0
2016-03-16 11:50:00,23.86,23.86,23.81,23.82,55884.0,20.1387,20.1387,20.0965,20.105,55884.0
2016-03-16 12:00:00,23.83,23.86,23.82,23.84,61084.0,20.1134,20.1387,20.105,20.1219,61084.0
2016-03-16 12:10:00,23.84,23.86,23.82,23.85,46930.0,20.1219,20.1387,20.105,20.1303,46930.0
2016-03-16 12:20:00,23.86,23.86,23.82,23.82,74706.0,20.1387,20.1387,20.105,20.105,74706.0
2016-03-16 12:30:00,23.82,23.84,23.81,23.82,40278.0,20.105,20.1219,20.0965,20.105,40278.0
2016-03-16 12:40:00,23.82,23.83,23.76,23.77,69702.0,20.105,20.1134,20.0543,20.0628,69702.0
2016-03-16 12:50:00,23.77,23.79,23.74,23.79,49504.0,20.0628,20.0797,20.0375,20.0797,49504.0
2016-03-16 13:00:00,23.78,23.82,23.75,23.79,85388.0,20.0712,20.105,20.0459,20.0797,85388.0
2016-03-16 13:10:00,23.78,23.78,23.73,23.75,84230.0,20.0712,20.0712,20.029,20.0459,84230.0
2016-03-16 13:20:00,23.74,23.75,23.71,23.71,98948.0,20.0375,20.0459,20.0121,20.0121,98948.0
2016-03-16 13:30:00,23.71,23.77,23.71,23.75,82822.0,20.0121,20.0628,20.0121,20.0459,82822.0
2016-03-16 13:40:00,23.75,23.78,23.74,23.75,79262.0,20.0459,20.0712,20.0375,20.0459,79262.0
2016-03-16 13:50:00,23.75,23.77,23.75,23.76,49664.0,20.0459,20.0628,20.0459,20.0543,49664.0
2016-03-16 14:00:00,23.76,23.97,23.76,23.92,102596.0,20.0543,20.2316,20.0543,20.1894,102596.0
2016-03-16 14:10:00,23.93,23.93,23.84,23.91,107668.0,20.1978,20.1978,20.1219,20.1809,107668.0
2016-03-16 14:20:00,23.9,24.02,23.9,24.0,113610.0,20.1725,20.2738,20.1725,20.2569,113610.0
2016-03-16 14:30:00,24.02,24.04,23.97,24.0,91228.0,20.2738,20.2907,20.2316,20.2569,91228.0
2016-03-16 14:40:00,24.0,24.06,24.0,24.02,75818.0,20.2569,20.3076,20.2569,20.2738,75818.0
2016-03-16 14:50:00,24.03,24.04,23.94,23.95,59260.0,20.2822,20.2907,20.2063,20.2147,59260.0
2016-03-16 15:00:00,23.94,24.03,23.93,24.03,85654.0,20.2063,20.2822,20.1978,20.2822,85654.0
2016-03-16 15:10:00,24.03,24.05,23.96,23.96,164702.0,20.2822,20.2991,20.2232,20.2232,164702.0
2016-03-16 15:20:00,23.97,23.98,23.92,23.95,206000.0,20.2316,20.24,20.1894,20.2147,206000.0
2016-03-16 15:30:00,23.95,24.05,23.92,24.05,199780.0,20.2147,20.2991,20.1894,20.2991,199780.0
2016-03-16 15:40:00,24.05,24.06,23.97,23.98,231998.0,20.2991,20.3076,20.2316,20.24,231998.0
2016-03-16 15:50:00,23.98,24.02,23.95,24.02,551002.0,20.24,20.2738,20.2147,20.2738,551002.0
2016-03-17 09:30:00,23.96,24.11,23.87,24.06,126490.0,20.2232,20.3498,20.1472,20.3076,126490.0
2016-03-17 09:40:00,24.06,24.08,23.8,23.84,190496.0,20.3076,20.3244,20.0881,20.1219,190496.0
2016-03-17 09:50:00,23.86,23.93,23.78,23.93,232256.0,20.1387,20.1978,20.0712,20.1978,232256.0
2016-03-17 10:00:00,23.93,23.98,23.89,23.94,101178.0,20.1978,20.24,20.1641,20.2063,101178.0
2016-03-17 10:10:00,23.93,24.05,23.93,23.97,83824.0,20.1978,20.2991,20.1978,20.2316,83824.0
2016-03-17 10:20:00,23.98,24.09,23.97,24.03,51430.0,20.24,20.3329,20.2316,20.2822,51430.0
2016-03-17 10:30:00,24.03,24.11,24.02,24.11,207344.0,20.2822,20.3498,20.2738,20.3498,207344.0
2016-03-17 10:40:00,24.11,24.11,24.06,24.08,73890.0,20.3498,20.3498,20.3076,20.3244,73890.0
2016-03-17 10:50:00,24.09,24.11,24.06,24.1,86464.0,20.3329,20.3498,20.3076,20.3413,86464.0
2016-03-17 11:00:00,24.11,24.16,24.11,24.14,61302.0,20.3498,20.392,20.3498,20.3751,61302.0
2016-03-17 11:10:00,24.14,24.18,24.08,24.16,159772.0,20.3751,20.4088,20.3244,20.392,159772.0
2016-03-17 11:20:00,24.16,24.18,24.1,24.14,106244.0,20.392,20.4088,20.3413,20.3751,106244.0
2016-03-17 11:30:00,24.14,24.16,24.11,24.14,53908.0,20.3751,20.392,20.3498,20.3751,53908.0
2016-03-17 11:40:00,24.14,24.14,24.04,24.08,79602.0,20.3751,20.3751,20.2907,20.3244,79602.0
2016-03-17 11:50:00,24.08,24.1,24.06,24.09,77870.0,20.3244,20.3413,20.3076,20.3329,77870.0
2016-03-17 12:00:00,24.09,24.09,24.0,24.03,72308.0,20.3329,20.3329,20.2569,20.2822,72308.0
2016-03-17 12:10:00,24.03,24.07,24.0,24.07,39496.0,20.2822,20.316,20.2569,20.316,39496.0
2016-03-17 12:20:00,24.07,24.13,24.06,24.13,35954.0,20.316,20.3666,20.3076,20.3666,35954.0
2016-03-17 12:30:00,24.13,24.16,24.11,24.13,120968.0,20.3666,20.392,20.3498,20.3666,120968.0
2016-03-17 12:40:00,24.13,24.14,24.11,24.12,57708.0,20.3666,20.3751,20.3498,20.3582,57708.0
2016-03-17 12:50:00,24.12,24.14,24.08,24.13,74750.0,20.3582,20.3751,20.3244,20.3666,74750.0
2016-03-17 13:00:00,24.13,24.14,24.09,24.11,85234.0,20.3666,20.3751,20.3329,20.3498,85234.0
2016-03-17 13:10:00,24.11,24.16,24.08,24.11,197264.0,20.3498,20.392,20.3244,20.3498,197264.0
2016-03-17 13:20:00,24.11,24.14,24.08,24.08,95176.0,20.3498,20.3751,20.3244,20.3244,95176.0
2016-03-17 13:30:00,24.08,24.13,24.04,24.11,106176.0,20.3244,20.3666,20.2907,20.3498,106176.0
2016-03-17 13:40:00,24.11,24.13,24.1,24.11,94288.0,20.3498,20.3666,20.3413,20.3498,94288.0
2016-03-17 13:50:00,24.11,24.13,24.1,24.12,86562.0,20.3498,20.3666,20.3413,20.3582,86562.0
2016-03-17 14:00:00,24.12,24.13,24.06,24.11,152812.0,20.3582,20.3666,20.3076,20.3498,152812.0
2016-03-17 14:10:00,24.11,24.21,24.08,24.19,117806.0,20.3498,20.4342,20.3244,20.4173,117806.0
2016-03-17 14:20:00,24.18,24.21,24.15,24.2,84156.0,20.4088,20.4342,20.3835,20.4257,84156.0
2016-03-17 14:30:00,24.18,24.24,24.18,24.23,54150.0,20.4088,20.4595,20.4088,20.451,54150.0
2016-03-17 14:40:00,24.23,24.25,24.16,24.17,140068.0,20.451,20.4679,20.392,20.4004,140068.0
2016-03-17 14:50:00,24.17,24.21,24.16,24.2,97474.0,20.4004,20.4342,20.392,20.4257,97474.0
2016-03-17 15:00:00,24.2,24.25,24.2,24.23,90334.0,20.4257,20.4679,20.4257,20.451,90334.0
2016-03-17 15:10:00,24.23,24.23,24.16,24.16,119672.0,20.451,20.451,20.392,20.392,119672.0
2016-03-17 15:20:00,24.16,24.21,24.16,24.19,98312.0,20.392,20.4342,20.392,20.4173,98312.0
2016-03-17 15:30:00,24.19,24.23,24.17,24.23,115566.0,20.4173,20.451,20.4004,20.451,115566.0
2016-03-17 15:40:00,24.23,24.25,24.2,24.23,185488.0,20.451,20.4679,20.4257,20.451,185488.0
2016-03-17 15:50:00,24.23,24.24,24.2,24.22,318914.0,20.451,20.4595,20.4257,20.4426,318914.0
2016-03-18 09:30:00,24.23,24.38,24.09,24.36,421816.0,20.451,20.5776,20.3329,20.5608,421816.0
2016-03-18 09:40:00,24.37,24.39,24.31,24.32,57374.0,20.5692,20.5861,20.5186,20.527,57374.0
2016-03-18 09:50:00,24.32,24.36,24.3,24.35,73112.0,20.527,20.5608,20.5101,20.5523,73112.0
2016-03-18 10:00:00,24.34,24.42,24.34,24.38,61302.0,20.5439,20.6114,20.5439,20.5776,61302.0
2016-03-18 10:10:00,24.38,24.43,24.36,24.36,57492.0,20.5776,20.6198,20.5608,20.5608,57492.0
2016-03-18 10:20:00,24.38,24.39,24.32,24.32,60146.0,20.5776,20.5861,20.527,20.527,60146.0
2016-03-18 10:30:00,24.31,24.41,24.31,24.37,68800.0,20.5186,20.603,20.5186,20.5692,68800.0
2016-03-18 10:40:00,24.38,24.38,24.32,24.32,53068.0,20.5776,20.5776,20.527,20.527,53068.0
2016-03-18 10:50:00,24.32,24.35,24.29,24.32,58384.0,20.527,20.5523,20.5017,20.527,58384.0
2016-03-18 11:00:00,24.32,24.37,24.3,24.36,81030.0,20.527,20.5692,20.5101,20.5608,81030.0
2016-03-18 11:10:00,24.35,24.36,24.3,24.35,37316.0,20.5523,20.5608,20.5101,20.5523,37316.0
2016-03-18 11:20:00,24.35,24.36,24.32,24.36,57304.0,20.5523,20.5608,20.527,20.5608,57304.0
2016-03-18 11:30:00,24.36,24.4,24.35,24.4,85728.0,20.5608,20.5945,20.5523,20.5945,85728.0
2016-03-18 11:40:00,24.39,24.43,24.36,24.39,72028.0,20.5861,20.6198,20.5608,20.5861,72028.0
2016-03-18 11:50:00,24.38,24.4,24.35,24.39,40208.0,20.5776,20.5945,20.5523,20.5861,40208.0
2016-03-18 12:00:00,24.4,24.41,24.32,24.34,136232.0,20.5945,20.603,20.527,20.5439,136232.0
2016-03-18 12:10:00,24.34,24.34,24.3,24.32,88262.0,20.5439,20.5439,20.5101,20.527,88262.0
2016-03-18 12:20:00,24.32,24.36,24.31,24.35,68210.0,20.527,20.5608,20.5186,20.5523,68210.0
2016-03-18 12:30:00,24.35,24.38,24.34,24.35,50344.0,20.5523,20.5776,20.5439,20.5523,50344.0
2016-03-18 12:40:00,24.36,24.38,24.34,24.35,43172.0,20.5608,20.5776,20.5439,20.5523,43172.0
2016-03-18 12:50:00,24.35,24.38,24.34,24.36,36074.0,20.5523,20.5776,20.5439,20.5608,36074.0
2016-03-18 13:00:00,24.36,24.37,24.34,24.35,54282.0,20.5608,20.5692,20.5439,20.5523,54282.0
2016-03-18 13:10:00,24.35,24.36,24.31,24.31,62138.0,20.5523,20.5608,20.5186,20.5186,62138.0
2016-03-18 13:20:00,24.31,24.35,24.29,24.35,62926.0,20.5186,20.5523,20.5017,20.5523,62926.0
2016-03-18 13:30:00,24.36,24.36,24.26,24.27,54494.0,20.5608,20.5608,20.4764,20.4848,54494.0
2016-03-18 13:40:00,24.28,24.3,24.26,24.3,49670.0,20.4932,20.5101,20.4764,20.5101,49670.0
2016-03-18 13:50:00,24.31,24.31,24.27,24.29,84044.0,20.5186,20.5186,20.4848,20.5017,84044.0
2016-03-18 14:00:00,24.3,24.35,24.3,24.34,33448.0,20.5101,20.5523,20.5101,20.5439,33448.0
2016-03-18 14:10:00,24.34,24.39,24.34,24.38,43014.0,20.5439,20.5861,20.5439,20.5776,43014.0
2016-03-18 14:20:00,24.38,24.41,24.36,24.37,75026.0,20.5776,20.603,20.5608,20.5692,75026.0
2016-03-18 14:30:00,24.36,24.38,24.36,24.38,61044.0,20.5608,20.5776,20.5608,20.5776,61044.0
2016-03-18 14:40:00,24.38,24.42,24.36,24.42,63578.0,20.5776,20.6114,20.5608,20.6114,63578.0
2016-03-18 14:50:00,24.42,24.43,24.38,24.4,45664.0,20.6114,20.6198,20.5776,20.5945,45664.0
2016-03-18 15:00:00,24.39,24.45,24.39,24.44,88502.0,20.5861,20.6367,20.5861,20.6283,88502.0
2016-03-18 15:10:00,24.44,24.47,24.43,24.46,84948.0,20.6283,20.6536,20.6198,20.6452,84948.0
2016-03-18 15:20:00,24.46,24.47,24.45,24.47,117822.0,20.6452,20.6536,20.6367,20.6536,117822.0
2016-03-18 15:30:00,24.48,24.48,24.43,24.45,147166.0,20.6621,20.6621,20.6198,20.6367,147166.0
2016-03-18 15:40:00,24.46,24.48,24.44,24.45,173756.0,20.6452,20.6621,20.6283,20.6367,173756.0
2016-03-18 15:50:00,24.45,24.63,24.45,24.56,1405084.0,20.6367,20.7887,20.6367,20.7296,1405084.0
2016-03-21 09:30:00,24.45,24.5,24.25,24.32,62400.0,20.6367,20.6789,20.4679,20.527,62400.0
2016-03-21 09:40:00,24.31,24.41,24.29,24.31,36776.0,20.5186,20.603,20.5017,20.5186,36776.0
2016-03-21 09:50:00,24.31,24.33,24.3,24.31,60750.0,20.5186,20.5354,20.5101,20.5186,60750.0
2016-03-21 10:00:00,24.31,24.33,24.2,24.21,50074.0,20.5186,20.5354,20.4257,20.4342,50074.0
2016-03-21 10:10:00,24.2,24.2,24.13,24.16,59542.0,20.4257,20.4257,20.3666,20.392,59542.0
2016-03-21 10:20:00,24.16,24.22,24.16,24.19,51412.0,20.392,20.4426,20.392,20.4173,51412.0
2016-03-21 10:30:00,24.18,24.2,24.14,24.18,58484.0,20.4088,20.4257,20.3751,20.4088,58484.0
2016-03-21 10:40:00,24.18,24.19,24.13,24.15,63084.0,20.4088,20.4173,20.3666,20.3835,63084.0
2016-03-21 10:50:00,24.15,24.15,24.11,24.11,40552.0,20.3835,20.3835,20.3498,20.3498,40552.0
2016-03-21 11:00:00,24.13,24.18,24.11,24.17,153758.0,20.3666,20.4088,20.3498,20.4004,153758.0
2016-03-21 11:10:00,24.18,24.22,24.16,24.21,63238.0,20.4088,20.4426,20.392,20.4342,63238.0
2016-03-21 11:20:00,24.21,24.24,24.18,24.19,80098.0,20.4342,20.4595,20.4088,20.4173,80098.0
2016-03-21 11:30:00,24.2,24.21,24.16,24.2,89130.0,20.4257,20.4342,20.392,20.4257,89130.0
2016-03-21 11:40:00,24.21,24.21,24.16,24.17,65508.0,20.4342,20.4342,20.392,20.4004,65508.0
2016-03-21 11:50:00,24.18,24.24,24.17,24.22,123842.0,20.4088,20.4595,20.4004,20.4426,123842.0
2016-03-21 12:00:00,24.21,24.21,24.17,24.18,35592.0,20.4342,20.4342,20.4004,20.4088,35592.0
2016-03-21 12:10:00,24.18,24.2,24.11,24.11,47302.0,20.4088,20.4257,20.3498,20.3498,47302.0
2016-03-21 12:20:00,24.11,24.16,24.11,24.16,48606.0,20.3498,20.392,20.3498,20.392,48606.0
2016-03-21 12:30:00,24.16,24.17,24.14,24.16,109540.0,20.392,20.4004,20.3751,20.392,109540.0
2016-03-21 12:40:00,24.16,24.17,24.14,24.14,57818.0,20.392,20.4004,20.3751,20.3751,57818.0
2016-03-21 12:50:00,24.14,24.2,24.14,24.19,142062.0,20.3751,20.4257,20.3751,20.4173,142062.0
2016-03-21 13:00:00,24.2,24.21,24.18,24.18,61328.0,20.4257,20.4342,20.4088,20.4088,61328.0
2016-03-21 13:10:00,24.18,24.28,24.17,24.27,96008.0,20.4088,20.4932,20.4004,20.4848,96008.0
2016-03-21 13:20:00,24.27,24.27,24.25,24.26,43010.0,20.4848,20.4848,20.4679,20.4764,43010.0
2016-03-21 13:30:00,24.26,24.28,24.25,24.25,34932.0,20.4764,20.4932,20.4679,20.4679,34932.0
2016-03-21 13:40:00,24.25,24.26,24.23,24.25,57834.0,20.4679,20.4764,20.451,20.4679,57834.0
2016-03-21 13:50:00,24.25,24.28,24.25,24.27,31252.0,20.4679,20.4932,20.4679,20.4848,31252.0
2016-03-21 14:00:00,24.27,24.32,24.25,24.31,56930.0,20.4848,20.527,20.4679,20.5186,56930.0
2016-03-21 14:10:00,24.31,24.33,24.3,24.32,45842.0,20.5186,20.5354,20.5101,20.527,45842.0
2016-03-21 14:20:00,24.32,24.36,24.3,24.35,65770.0,20.527,20.5608,20.5101,20.5523,65770.0
2016-03-21 14:30:00,24.35,24.36,24.3,24.33,65304.0,20.5523,20.5608,20.5101,20.5354,65304.0
2016-03-21 14:40:00,24.33,24.34,24.27,24.28,40686.0,20.5354,20.5439,20.4848,20.4932,40686.0
2016-03-21 14:50:00,24.28,24.32,24.28,24.31,39946.0,20.4932,20.527,20.4932,20.5186,39946.0
2016-03-21 15:00:00,24.31,24.36,24.28,24.36,176674.0,20.5186,20.5608,20.4932,20.5608,176674.0
2016-03-21 15:10:00,24.36,24.36,24.32,24.34,124456.0,20.5608,20.5608,20.527,20.5439,124456.0
2016-03-21 15:20:00,24.34,24.38,24.34,24.36,65152.0,20.5439,20.5776,20.5439,20.5608,65152.0
2016-03-21 15:30:00,24.36,24.37,24.32,24.32,121294.0,20.5608,20.5692,20.527,20.527,121294.0
2016-03-21 15:40:00,24.32,24.36,24.32,24.35,206216.0,20.527,20.5608,20.527,20.5523,206216.0
2016-03-21 15:50:00,24.35,24.4,24.34,24.38,367756.0,20.5523,20.5945,20.5439,20.5776,367756.0
2016-03-22 09:30:00,24.23,24.46,24.07,24.2,277300.0,20.451,20.6452,20.316,20.4257,277300.0
2016-03-22 09:40:00,24.21,24.25,24.11,24.14,59190.0,20.4342,20.4679,20.3498,20.3751,59190.0
2016-03-22 09:50:00,24.11,24.22,24.1,24.15,83392.0,20.3498,20.4426,20.3413,20.3835,83392.0
2016-03-22 10:00:00,24.16,24.23,24.15,24.18,76328.0,20.392,20.451,20.3835,20.4088,76328.0
2016-03-22 10:10:00,24.18,24.23,24.13,24.13,83050.0,20.4088,20.451,20.3666,20.3666,83050.0
2016-03-22 10:20:00,24.14,24.2,24.13,24.17,88588.0,20.3751,20.4257,20.3666,20.4004,88588.0
2016-03-22 10:30:00,24.17,24.28,24.16,24.26,72976.0,20.4004,20.4932,20.392,20.4764,72976.0
2016-03-22 10:40:00,24.27,24.27,24.21,24.25,77600.0,20.4848,20.4848,20.4342,20.4679,77600.0
2016-03-22 10:50:00,24.26,24.3,24.24,24.27,53394.0,20.4764,20.5101,20.4595,20.4848,53394.0
2016-03-22 11:00:00,24.26,24.32,24.26,24.29,44244.0,20.4764,20.527,20.4764,20.5017,44244.0
2016-03-22 11:10:00,24.29,24.3,24.24,24.29,49970.0,20.5017,20.5101,20.4595,20.5017,49970.0
2016-03-22 11:20:00,24.3,24.3,24.24,24.29,35612.0,20.5101,20.5101,20.4595,20.5017,35612.0
2016-03-22 11:30:00,24.29,24.29,24.19,24.23,66380.0,20.5017,20.5017,20.4173,20.451,66380.0
2016-03-22 11:40:00,24.23,24.25,24.19,24.19,32806.0,20.451,20.4679,20.4173,20.4173,32806.0
2016-03-22 11:50:00,24.2,24.21,24.18,24.21,34290.0,20.4257,20.4342,20.4088,20.4342,34290.0
2016-03-22 12:00:00,24.21,24.25,24.19,24.2,43548.0,20.4342,20.4679,20.4173,20.4257,43548.0
2016-03-22 12:10:00,24.21,24.22,24.17,24.21,26050.0,20.4342,20.4426,20.4004,20.4342,26050.0
2016-03-22 12:20:00,24.21,24.29,24.21,24.28,28920.0,20.4342,20.5017,20.4342,20.4932,28920.0
2016-03-22 12:30:00,24.27,24.27,24.25,24.27,19862.0,20.4848,20.4848,20.4679,20.4848,19862.0
2016-03-22 12:40:00,24.26,24.31,24.25,24.25,20534.0,20.4764,20.5186,20.4679,20.4679,20534.0
2016-03-22 12:50:00,24.25,24.29,24.25,24.27,25574.0,20.4679,20.5017,20.4679,20.4848,25574.0
2016-03-22 13:00:00,24.28,24.3,24.22,24.23,59692.0,20.4932,20.5101,20.4426,20.451,59692.0
2016-03-22 13:10:00,24.24,24.28,24.24,24.25,21918.0,20.4595,20.4932,20.4595,20.4679,21918.0
2016-03-22 13:20:00,24.24,24.3,24.22,24.29,85928.0,20.4595,20.5101,20.4426,20.5017,85928.0
2016-03-22 13:30:00,24.3,24.3,24.24,24.26,82780.0,20.5101,20.5101,20.4595,20.4764,82780.0
2016-03-22 13:40:00,24.26,24.26,24.22,24.23,65670.0,20.4764,20.4764,20.4426,20.451,65670.0
2016-03-22 13:50:00,24.23,24.25,24.21,24.23,66770.0,20.451,20.4679,20.4342,20.451,66770.0
2016-03-22 14:00:00,24.23,24.24,24.21,24.24,66206.0,20.451,20.4595,20.4342,20.4595,66206.0
2016-03-22 14:10:00,24.25,24.27,24.21,24.24,44116.0,20.4679,20.4848,20.4342,20.4595,44116.0
2016-03-22 14:20:00,24.24,24.27,24.21,24.25,59252.0,20.4595,20.4848,20.4342,20.4679,59252.0
2016-03-22 14:30:00,24.25,24.29,24.24,24.29,38482.0,20.4679,20.5017,20.4595,20.5017,38482.0
2016-03-22 14:40:00,24.29,24.29,24.25,24.25,25948.0,20.5017,20.5017,20.4679,20.4679,25948.0
2016-03-22 14:50:00,24.25,24.26,24.22,24.23,67906.0,20.4679,20.4764,20.4426,20.451,67906.0
2016-03-22 15:00:00,24.22,24.25,24.21,24.23,52408.0,20.4426,20.4679,20.4342,20.451,52408.0
2016-03-22 15:10:00,24.23,24.25,24.2,24.22,52054.0,20.451,20.4679,20.4257,20.4426,52054.0
2016-03-22 15:20:00,24.22,24.25,24.22,24.25,62918.0,20.4426,20.4679,20.4426,20.4679,62918.0
2016-03-22 15:30:00,24.25,24.25,24.22,24.22,76128.0,20.4679,20.4679,20.4426,20.4426,76128.0
2016-03-22 15:40:00,24.22,24.25,24.21,24.22,133694.0,20.4426,20.4679,20.4342,20.4426,133694.0
2016-03-22 15:50:00,24.22,24.22,24.15,24.16,551886.0,20.4426,20.4426,20.3835,20.392,551886.0
2016-03-23 09:30:00,24.18,24.28,24.05,24.14,88292.0,20.4088,20.4932,20.2991,20.3751,88292.0
2016-03-23 09:40:00,24.15,24.18,24.13,24.16,55430.0,20.3835,20.4088,20.3666,20.392,55430.0
2016-03-23 09:50:00,24.15,24.17,24.07,24.07,46078.0,20.3835,20.4004,20.316,20.316,46078.0
2016-03-23 10:00:00,24.07,24.1,23.99,24.0,45688.0,20.316,20.3413,20.2485,20.2569,45688.0
2016-03-23 10:10:00,23.99,24.07,23.99,24.0,51818.0,20.2485,20.316,20.2485,20.2569,51818.0
2016-03-23 10:20:00,23.99,24.05,23.99,24.01,36354.0,20.2485,20.2991,20.2485,20.2654,36354.0
2016-03-23 10:30:00,23.99,24.06,23.95,23.98,26104.0,20.2485,20.3076,20.2147,20.24,26104.0
2016-03-23 10:40:00,23.97,24.04,23.96,24.02,31738.0,20.2316,20.2907,20.2232,20.2738,31738.0
2016-03-23 10:50:00,24.03,24.04,24.0,24.02,34322.0,20.2822,20.2907,20.2569,20.2738,34322.0
2016-03-23 11:00:00,24.0,24.05,23.98,24.05,41376.0,20.2569,20.2991,20.24,20.2991,41376.0
2016-03-23 11:10:00,24.05,24.07,23.96,24.03,77630.0,20.2991,20.316,20.2232,20.2822,77630.0
2016-03-23 11:20:00,24.02,24.07,24.0,24.04,26516.0,20.2738,20.316,20.2569,20.2907,26516.0
2016-03-23 11:30:00,24.05,24.05,24.0,24.01,13302.0,20.2991,20.2991,20.2569,20.2654,13302.0
2016-03-23 11:40:00,24.0,24.03,23.99,24.03,17268.0,20.2569,20.2822,20.2485,20.2822,17268.0
2016-03-23 11:50:00,24.03,24.05,24.02,24.05,22426.0,20.2822,20.2991,20.2738,20.2991,22426.0
2016-03-23 12:00:00,24.05,24.12,24.05,24.1,32278.0,20.2991,20.3582,20.2991,20.3413,32278.0
2016-03-23 12:10:00,24.1,24.13,24.08,24.1,15388.0,20.3413,20.3666,20.3244,20.3413,15388.0
2016-03-23 12:20:00,24.11,24.12,24.1,24.11,15832.0,20.3498,20.3582,20.3413,20.3498,15832.0
2016-03-23 12:30:00,24.11,24.14,24.1,24.13,27670.0,20.3498,20.3751,20.3413,20.3666,27670.0
2016-03-23 12:40:00,24.13,24.13,24.09,24.12,11518.0,20.3666,20.3666,20.3329,20.3582,11518.0
2016-03-23 12:50:00,24.11,24.12,24.09,24.11,17908.0,20.3498,20.3582,20.3329,20.3498,17908.0
2016-03-23 13:00:00,24.11,24.11,24.08,24.1,14754.0,20.3498,20.3498,20.3244,20.3413,14754.0
2016-03-23 13:10:00,24.11,24.13,24.1,24.1,21548.0,20.3498,20.3666,20.3413,20.3413,21548.0
2016-03-23 13:20:00,24.1,24.11,24.05,24.11,33948.0,20.3413,20.3498,20.2991,20.3498,33948.0
2016-03-23 13:30:00,24.11,24.11,24.06,24.06,15150.0,20.3498,20.3498,20.3076,20.3076,15150.0
2016-03-23 13:40:00,24.06,24.08,24.05,24.07,23822.0,20.3076,20.3244,20.2991,20.316,23822.0
2016-03-23 13:50:00,24.07,24.07,24.05,24.07,33898.0,20.316,20.316,20.2991,20.316,33898.0
2016-03-23 14:00:00,24.07,24.11,24.07,24.1,42252.0,20.316,20.3498,20.316,20.3413,42252.0
2016-03-23 14:10:00,24.1,24.13,24.07,24.11,26658.0,20.3413,20.3666,20.316,20.3498,26658.0
2016-03-23 14:20:00,24.11,24.14,24.08,24.08,27286.0,20.3498,20.3751,20.3244,20.3244,27286.0
2016-03-23 14:30:00,24.07,24.11,24.06,24.06,33146.0,20.316,20.3498,20.3076,20.3076,33146.0
2016-03-23 14:40:00,24.06,24.07,24.0,24.01,39130.0,20.3076,20.316,20.2569,20.2654,39130.0
2016-03-23 14:50:00,24.01,24.04,24.01,24.02,49400.0,20.2654,20.2907,20.2654,20.2738,49400.0
2016-03-23 15:00:00,24.02,24.06,24.02,24.04,39400.0,20.2738,20.3076,20.2738,20.2907,39400.0
2016-03-23 15:10:00,24.04,24.08,24.03,24.06,45348.0,20.2907,20.3244,20.2822,20.3076,45348.0
2016-03-23 15:20:00,24.06,24.07,24.03,24.06,32270.0,20.3076,20.316,20.2822,20.3076,32270.0
2016-03-23 15:30:00,24.06,24.08,24.03,24.06,53066.0,20.3076,20.3244,20.2822,20.3076,53066.0
2016-03-23 15:40:00,24.05,24.07,24.02,24.05,91636.0,20.2991,20.316,20.2738,20.2991,91636.0
2016-03-23 15:50:00,24.05,24.05,23.96,23.98,543960.0,20.2991,20.2991,20.2232,20.24,543960.0
2016-03-24 09:30:00,23.79,23.88,23.67,23.72,46274.0,20.0797,20.1556,19.9784,20.0206,46274.0
2016-03-24 09:40:00,23.72,23.77,23.67,23.69,39274.0,20.0206,20.0628,19.9784,19.9953,39274.0
2016-03-24 09:50:00,23.71,23.8,23.71,23.78,27204.0,20.0121,20.0881,20.0121,20.0712,27204.0
2016-03-24 10:00:00,23.79,23.84,23.77,23.81,24772.0,20.0797,20.1219,20.0628,20.0965,24772.0
2016-03-24 10:10:00,23.8,23.85,23.77,23.82,44706.0,20.0881,20.1303,20.0628,20.105,44706.0
2016-03-24 10:20:00,23.82,23.89,23.82,23.84,19962.0,20.105,20.1641,20.105,20.1219,19962.0
2016-03-24 10:30:00,23.84,23.89,23.83,23.88,19806.0,20.1219,20.1641,20.1134,20.1556,19806.0
2016-03-24 10:40:00,23.87,23.92,23.87,23.88,19722.0,20.1472,20.1894,20.1472,20.1556,19722.0
2016-03-24 10:50:00,23.89,23.91,23.89,23.9,30764.0,20.1641,20.1809,20.1641,20.1725,30764.0
2016-03-24 11:00:00,23.9,23.93,23.88,23.9,29754.0,20.1725,20.1978,20.1556,20.1725,29754.0
2016-03-24 11:10:00,23.9,23.93,23.86,23.87,33944.0,20.1725,20.1978,20.1387,20.1472,33944.0
2016-03-24 11:20:00,23.87,23.89,23.83,23.86,57752.0,20.1472,20.1641,20.1134,20.1387,57752.0
2016-03-24 11:30:00,23.85,23.91,23.85,23.91,78630.0,20.1303,20.1809,20.1303,20.1809,78630.0
2016-03-24 11:40:00,23.9,23.9,23.86,23.9,38480.0,20.1725,20.1725,20.1387,20.1725,38480.0
2016-03-24 11:50:00,23.89,23.93,23.89,23.92,47988.0,20.1641,20.1978,20.1641,20.1894,47988.0
2016-03-24 12:00:00,23.93,23.98,23.92,23.98,29832.0,20.1978,20.24,20.1894,20.24,29832.0
2016-03-24 12:10:00,23.98,24.0,23.95,23.96,55606.0,20.24,20.2569,20.2147,20.2232,55606.0
2016-03-24 12:20:00,23.95,23.95,23.92,23.93,15488.0,20.2147,20.2147,20.1894,20.1978,15488.0
2016-03-24 12:30:00,23.96,23.98,23.94,23.96,13766.0,20.2232,20.24,20.2063,20.2232,13766.0
2016-03-24 12:40:00,23.96,23.99,23.95,23.98,16204.0,20.2232,20.2485,20.2147,20.24,16204.0
2016-03-24 12:50:00,23.99,24.0,23.96,23.99,11192.0,20.2485,20.2569,20.2232,20.2485,11192.0
2016-03-24 13:00:00,23.98,24.03,23.97,24.0,26190.0,20.24,20.2822,20.2316,20.2569,26190.0
2016-03-24 13:10:00,24.01,24.04,24.0,24.03,8202.0,20.2654,20.2907,20.2569,20.2822,8202.0
2016-03-24 13:20:00,24.03,24.04,24.0,24.04,12138.0,20.2822,20.2907,20.2569,20.2907,12138.0
2016-03-24 13:30:00,24.04,24.04,24.0,24.02,31392.0,20.2907,20.2907,20.2569,20.2738,31392.0
2016-03-24 13:40:00,24.02,24.05,24.02,24.04,12050.0,20.2738,20.2991,20.2738,20.2907,12050.0
2016-03-24 13:50:00,24.04,24.06,24.04,24.05,15820.0,20.2907,20.3076,20.2907,20.2991,15820.0
2016-03-24 14:00:00,24.05,24.05,24.03,24.04,49308.0,20.2991,20.2991,20.2822,20.2907,49308.0
2016-03-24 14:10:00,24.04,24.06,24.02,24.06,35120.0,20.2907,20.3076,20.2738,20.3076,35120.0
2016-03-24 14:20:00,24.06,24.08,24.05,24.07,40666.0,20.3076,20.3244,20.2991,20.316,40666.0
2016-03-24 14:30:00,24.07,24.08,24.05,24.07,35182.0,20.316,20.3244,20.2991,20.316,35182.0
2016-03-24 14:40:00,24.07,24.11,24.06,24.1,19660.0,20.316,20.3498,20.3076,20.3413,19660.0
2016-03-24 14:50:00,24.1,24.11,24.1,24.11,38836.0,20.3413,20.3498,20.3413,20.3498,38836.0
2016-03-24 15:00:00,24.11,24.11,24.09,24.11,53736.0,20.3498,20.3498,20.3329,20.3498,53736.0
2016-03-24 15:10:00,24.11,24.14,24.11,24.14,66956.0,20.3498,20.3751,20.3498,20.3751,66956.0
2016-03-24 15:20:00,24.14,24.14,24.11,24.11,47520.0,20.3751,20.3751,20.3498,20.3498,47520.0
2016-03-24 15:30:00,24.11,24.11,24.09,24.11,36628.0,20.3498,20.3498,20.3329,20.3498,36628.0
2016-03-24 15:40:00,24.11,24.12,24.07,24.09,73602.0,20.3498,20.3582,20.316,20.3329,73602.0
2016-03-24 15:50:00,24.08,24.09,24.05,24.06,376612.0,20.3244,20.3329,20.2991,20.3076,376612.0
2016-03-28 09:30:00,24.18,24.2,24.0,24.05,38674.0,20.4088,20.4257,20.2569,20.2991,38674.0
2016-03-28 09:40:00,24.05,24.1,24.0,24.0,41320.0,20.2991,20.3413,20.2569,20.2569,41320.0
2016-03-28 09:50:00,24.0,24.04,23.98,24.03,27000.0,20.2569,20.2907,20.24,20.2822,27000.0
2016-03-28 10:00:00,24.04,24.08,24.01,24.07,52642.0,20.2907,20.3244,20.2654,20.316,52642.0
2016-03-28 10:10:00,24.08,24.11,24.04,24.05,17624.0,20.3244,20.3498,20.2907,20.2991,17624.0
2016-03-28 10:20:00,24.05,24.11,24.04,24.07,20230.0,20.2991,20.3498,20.2907,20.316,20230.0
2016-03-28 10:30:00,24.06,24.08,24.04,24.06,19398.0,20.3076,20.3244,20.2907,20.3076,19398.0
2016-03-28 10:40:00,24.06,24.15,24.04,24.15,87218.0,20.3076,20.3835,20.2907,20.3835,87218.0
2016-03-28 10:50:00,24.15,24.17,24.11,24.14,54348.0,20.3835,20.4004,20.3498,20.3751,54348.0
2016-03-28 11:00:00,24.15,24.16,24.09,24.09,78056.0,20.3835,20.392,20.3329,20.3329,78056.0
2016-03-28 11:10:00,24.08,24.14,24.08,24.1,62456.0,20.3244,20.3751,20.3244,20.3413,62456.0
2016-03-28 11:20:00,24.1,24.15,24.09,24.15,27846.0,20.3413,20.3835,20.3329,20.3835,27846.0
2016-03-28 11:30:00,24.15,24.18,24.14,24.14,36002.0,20.3835,20.4088,20.3751,20.3751,36002.0
2016-03-28 11:40:00,24.14,24.15,24.11,24.13,19074.0,20.3751,20.3835,20.3498,20.3666,19074.0
2016-03-28 11:50:00,24.12,24.15,24.1,24.13,14098.0,20.3582,20.3835,20.3413,20.3666,14098.0
2016-03-28 12:00:00,24.12,24.13,24.08,24.08,20028.0,20.3582,20.3666,20.3244,20.3244,20028.0
2016-03-28 12:10:00,24.07,24.1,24.06,24.1,11814.0,20.316,20.3413,20.3076,20.3413,11814.0
2016-03-28 12:20:00,24.1,24.15,24.1,24.11,22016.0,20.3413,20.3835,20.3413,20.3498,22016.0
2016-03-28 12:30:00,24.11,24.18,24.11,24.17,13816.0,20.3498,20.4088,20.3498,20.4004,13816.0
2016-03-28 12:40:00,24.17,24.18,24.13,24.15,19796.0,20.4004,20.4088,20.3666,20.3835,19796.0
2016-03-28 12:50:00,24.15,24.17,24.13,24.17,13164.0,20.3835,20.4004,20.3666,20.4004,13164.0
2016-03-28 13:00:00,24.17,24.17,24.14,24.16,17160.0,20.4004,20.4004,20.3751,20.392,17160.0
2016-03-28 13:10:00,24.15,24.16,24.13,24.15,8182.0,20.3835,20.392,20.3666,20.3835,8182.0
2016-03-28 13:20:00,24.15,24.15,24.13,24.13,17750.0,20.3835,20.3835,20.3666,20.3666,17750.0
2016-03-28 13:30:00,24.11,24.16,24.11,24.15,10854.0,20.3498,20.392,20.3498,20.3835,10854.0
2016-03-28 13:40:00,24.14,24.16,24.14,24.15,12160.0,20.3751,20.392,20.3751,20.3835,12160.0
2016-03-28 13:50:00,24.16,24.16,24.14,24.14,12260.0,20.392,20.392,20.3751,20.3751,12260.0
2016-03-28 14:00:00,24.15,24.17,24.13,24.16,27968.0,20.3835,20.4004,20.3666,20.392,27968.0
2016-03-28 14:10:00,24.16,24.17,24.11,24.11,20186.0,20.392,20.4004,20.3498,20.3498,20186.0
2016-03-28 14:20:00,24.11,24.14,24.06,24.07,56526.0,20.3498,20.3751,20.3076,20.316,56526.0
2016-03-28 14:30:00,24.07,24.07,24.05,24.07,20584.0,20.316,20.316,20.2991,20.316,20584.0
2016-03-28 14:40:00,24.07,24.08,24.05,24.07,22016.0,20.316,20.3244,20.2991,20.316,22016.0
2016-03-28 14:50:00,24.07,24.08,24.05,24.07,18438.0,20.316,20.3244,20.2991,20.316,18438.0
2016-03-28 15:00:00,24.06,24.11,24.06,24.11,19526.0,20.3076,20.3498,20.3076,20.3498,19526.0
2016-03-28 15:10:00,24.11,24.13,24.09,24.09,14196.0,20.3498,20.3666,20.3329,20.3329,14196.0
2016-03-28 15:20:00,24.09,24.11,24.05,24.06,27238.0,20.3329,20.3498,20.2991,20.3076,27238.0
2016-03-28 15:30:00,24.06,24.07,24.01,24.03,85188.0,20.3076,20.316,20.2654,20.2822,85188.0
2016-03-28 15:40:00,24.03,24.07,24.0,24.02,135178.0,20.2822,20.316,20.2569,20.2738,135178.0
2016-03-28 15:50:00,24.02,24.03,23.99,24.0,344594.0,20.2738,20.2822,20.2485,20.2569,344594.0
2016-03-29 09:30:00,23.91,24.03,23.81,24.0,62730.0,20.1809,20.2822,20.0965,20.2569,62730.0
2016-03-29 09:40:00,24.03,24.05,23.91,24.03,80568.0,20.2822,20.2991,20.1809,20.2822,80568.0
2016-03-29 09:50:00,24.03,24.06,23.97,24.05,35116.0,20.2822,20.3076,20.2316,20.2991,35116.0
2016-03-29 10:00:00,24.09,24.13,24.06,24.13,41892.0,20.3329,20.3666,20.3076,20.3666,41892.0
2016-03-29 10:10:00,24.14,24.15,24.06,24.07,45212.0,20.3751,20.3835,20.3076,20.316,45212.0
2016-03-29 10:20:00,24.08,24.14,24.08,24.11,29878.0,20.3244,20.3751,20.3244,20.3498,29878.0
2016-03-29 10:30:00,24.13,24.14,24.11,24.11,30510.0,20.3666,20.3751,20.3498,20.3498,30510.0
2016-03-29 10:40:00,24.13,24.15,24.11,24.13,50274.0,20.3666,20.3835,20.3498,20.3666,50274.0
2016-03-29 10:50:00,24.13,24.15,24.1,24.14,59974.0,20.3666,20.3835,20.3413,20.3751,59974.0
2016-03-29 11:00:00,24.15,24.15,24.11,24.11,46070.0,20.3835,20.3835,20.3498,20.3498,46070.0
2016-03-29 11:10:00,24.11,24.16,24.11,24.14,69170.0,20.3498,20.392,20.3498,20.3751,69170.0
2016-03-29 11:20:00,24.14,24.15,24.12,24.14,34406.0,20.3751,20.3835,20.3582,20.3751,34406.0
2016-03-29 11:30:00,24.13,24.14,24.11,24.13,21510.0,20.3666,20.3751,20.3498,20.3666,21510.0
2016-03-29 11:40:00,24.14,24.18,24.12,24.18,27672.0,20.3751,20.4088,20.3582,20.4088,27672.0
2016-03-29 11:50:00,24.18,24.2,24.15,24.16,29340.0,20.4088,20.4257,20.3835,20.392,29340.0
2016-03-29 12:00:00,24.15,24.16,24.13,24.16,21338.0,20.3835,20.392,20.3666,20.392,21338.0
2016-03-29 12:10:00,24.15,24.18,24.15,24.18,17996.0,20.3835,20.4088,20.3835,20.4088,17996.0
2016-03-29 12:20:00,24.18,24.27,24.18,24.26,50640.0,20.4088,20.4848,20.4088,20.4764,50640.0
2016-03-29 12:30:00,24.26,24.3,24.25,24.27,28854.0,20.4764,20.5101,20.4679,20.4848,28854.0
2016-03-29 12:40:00,24.28,24.36,24.28,24.35,33018.0,20.4932,20.5608,20.4932,20.5523,33018.0
2016-03-29 12:50:00,24.35,24.35,24.29,24.29,18714.0,20.5523,20.5523,20.5017,20.5017,18714.0
2016-03-29 13:00:00,24.29,24.31,24.25,24.28,23270.0,20.5017,20.5186,20.4679,20.4932,23270.0
2016-03-29 13:10:00,24.28,24.32,24.27,24.31,26344.0,20.4932,20.527,20.4848,20.5186,26344.0
2016-03-29 13:20:00,24.31,24.32,24.29,24.3,122018.0,20.5186,20.527,20.5017,20.5101,122018.0
2016-03-29 13:30:00,24.31,24.31,24.25,24.25,34420.0,20.5186,20.5186,20.4679,20.4679,34420.0
2016-03-29 13:40:00,24.27,24.29,24.25,24.29,21442.0,20.4848,20.5017,20.4679,20.5017,21442.0
2016-03-29 13:50:00,24.29,24.32,24.27,24.32,16018.0,20.5017,20.527,20.4848,20.527,16018.0
2016-03-29 14:00:00,24.32,24.37,24.32,24.36,31036.0,20.527,20.5692,20.527,20.5608,31036.0
2016-03-29 14:10:00,24.35,24.36,24.34,24.35,67738.0,20.5523,20.5608,20.5439,20.5523,67738.0
2016-03-29 14:20:00,24.35,24.4,24.34,24.4,52628.0,20.5523,20.5945,20.5439,20.5945,52628.0
2016-03-29 14:30:00,24.4,24.42,24.39,24.42,33346.0,20.5945,20.6114,20.5861,20.6114,33346.0
2016-03-29 14:40:00,24.42,24.45,24.42,24.43,35286.0,20.6114,20.6367,20.6114,20.6198,35286.0
2016-03-29 14:50:00,24.43,24.45,24.41,24.43,42326.0,20.6198,20.6367,20.603,20.6198,42326.0
2016-03-29 15:00:00,24.43,24.46,24.41,24.43,155368.0,20.6198,20.6452,20.603,20.6198,155368.0
2016-03-29 15:10:00,24.43,24.43,24.4,24.4,78404.0,20.6198,20.6198,20.5945,20.5945,78404.0
2016-03-29 15:20:00,24.41,24.43,24.41,24.43,58640.0,20.603,20.6198,20.603,20.6198,58640.0
2016-03-29 15:30:00,24.43,24.43,24.36,24.36,106230.0,20.6198,20.6198,20.5608,20.5608,106230.0
2016-03-29 15:40:00,24.37,24.43,24.36,24.43,143218.0,20.5692,20.6198,20.5608,20.6198,143218.0
2016-03-29 15:50:00,24.43,24.43,24.39,24.41,596860.0,20.6198,20.6198,20.5861,20.603,596860.0
2016-03-30 09:30:00,24.52,24.59,24.42,24.57,75586.0,20.6958,20.7549,20.6114,20.738,75586.0
2016-03-30 09:40:00,24.58,24.6,24.46,24.48,94716.0,20.7465,20.7633,20.6452,20.6621,94716.0
2016-03-30 09:50:00,24.48,24.52,24.41,24.42,112030.0,20.6621,20.6958,20.603,20.6114,112030.0
2016-03-30 10:00:00,24.42,24.5,24.42,24.5,135428.0,20.6114,20.6789,20.6114,20.6789,135428.0
2016-03-30 10:10:00,24.5,24.62,24.5,24.57,120568.0,20.6789,20.7802,20.6789,20.738,120568.0
2016-03-30 10:20:00,24.58,24.61,24.56,24.59,50368.0,20.7465,20.7718,20.7296,20.7549,50368.0
2016-03-30 10:30:00,24.6,24.73,24.6,24.72,169918.0,20.7633,20.8731,20.7633,20.8646,169918.0
2016-03-30 10:40:00,24.71,24.72,24.66,24.68,63968.0,20.8562,20.8646,20.814,20.8309,63968.0
2016-03-30 10:50:00,24.7,24.73,24.68,24.68,31912.0,20.8477,20.8731,20.8309,20.8309,31912.0
2016-03-30 11:00:00,24.68,24.74,24.66,24.67,54864.0,20.8309,20.8815,20.814,20.8224,54864.0
2016-03-30 11:10:00,24.67,24.68,24.6,24.61,32292.0,20.8224,20.8309,20.7633,20.7718,32292.0
2016-03-30 11:20:00,24.61,24.61,24.57,24.58,53076.0,20.7718,20.7718,20.738,20.7465,53076.0
2016-03-30 11:30:00,24.58,24.58,24.53,24.54,29748.0,20.7465,20.7465,20.7043,20.7127,29748.0
2016-03-30 11:40:00,24.54,24.58,24.53,24.56,20446.0,20.7127,20.7465,20.7043,20.7296,20446.0
2016-03-30 11:50:00,24.56,24.56,24.52,24.56,28972.0,20.7296,20.7296,20.6958,20.7296,28972.0
2016-03-30 12:00:00,24.56,24.57,24.54,24.54,25228.0,20.7296,20.738,20.7127,20.7127,25228.0
2016-03-30 12:10:00,24.55,24.58,24.54,24.54,25110.0,20.7211,20.7465,20.7127,20.7127,25110.0
2016-03-30 12:20:00,24.54,24.55,24.5,24.5,23798.0,20.7127,20.7211,20.6789,20.6789,23798.0
2016-03-30 12:30:00,24.51,24.54,24.47,24.5,48248.0,20.6874,20.7127,20.6536,20.6789,48248.0
2016-03-30 12:40:00,24.5,24.51,24.47,24.49,26950.0,20.6789,20.6874,20.6536,20.6705,26950.0
2016-03-30 12:50:00,24.49,24.52,24.45,24.46,33052.0,20.6705,20.6958,20.6367,20.6452,33052.0
2016-03-30 13:00:00,24.46,24.48,24.42,24.43,38478.0,20.6452,20.6621,20.6114,20.6198,38478.0
2016-03-30 13:10:00,24.44,24.46,24.43,24.43,22488.0,20.6283,20.6452,20.6198,20.6198,22488.0
2016-03-30 13:20:00,24.43,24.43,24.39,24.4,28954.0,20.6198,20.6198,20.5861,20.5945,28954.0
2016-03-30 13:30:00,24.4,24.46,24.38,24.46,30914.0,20.5945,20.6452,20.5776,20.6452,30914.0
2016-03-30 13:40:00,24.46,24.46,24.42,24.43,27032.0,20.6452,20.6452,20.6114,20.6198,27032.0
2016-03-30 13:50:00,24.43,24.49,24.43,24.47,36210.0,20.6198,20.6705,20.6198,20.6536,36210.0
2016-03-30 14:00:00,24.47,24.48,24.44,24.48,31776.0,20.6536,20.6621,20.6283,20.6621,31776.0
2016-03-30 14:10:00,24.47,24.48,24.43,24.45,71050.0,20.6536,20.6621,20.6198,20.6367,71050.0
2016-03-30 14:20:00,24.44,24.48,24.43,24.48,40532.0,20.6283,20.6621,20.6198,20.6621,40532.0
2016-03-30 14:30:00,24.48,24.48,24.46,24.47,43434.0,20.6621,20.6621,20.6452,20.6536,43434.0
2016-03-30 14:40:00,24.47,24.47,24.41,24.44,34088.0,20.6536,20.6536,20.603,20.6283,34088.0
2016-03-30 14:50:00,24.44,24.45,24.42,24.42,26352.0,20.6283,20.6367,20.6114,20.6114,26352.0
2016-03-30 15:00:00,24.42,24.49,24.42,24.48,68406.0,20.6114,20.6705,20.6114,20.6621,68406.0
2016-03-30 15:10:00,24.47,24.48,24.44,24.45,36224.0,20.6536,20.6621,20.6283,20.6367,36224.0
2016-03-30 15:20:00,24.45,24.48,24.45,24.48,78966.0,20.6367,20.6621,20.6367,20.6621,78966.0
2016-03-30 15:30:00,24.48,24.49,24.47,24.48,159616.0,20.6621,20.6705,20.6536,20.6621,159616.0
2016-03-30 15:40:00,24.48,24.5,24.46,24.48,205260.0,20.6621,20.6789,20.6452,20.6621,205260.0
2016-03-30 15:50:00,24.47,24.47,24.41,24.42,488028.0,20.6536,20.6536,20.603,20.6114,488028.0
2016-03-31 09:30:00,24.42,24.42,24.29,24.29,40520.0,20.6114,20.6114,20.5017,20.5017,40520.0
2016-03-31 09:40:00,24.29,24.35,24.27,24.31,30744.0,20.5017,20.5523,20.4848,20.5186,30744.0
2016-03-31 09:50:00,24.33,24.33,24.23,24.24,65530.0,20.5354,20.5354,20.451,20.4595,65530.0
2016-03-31 10:00:00,24.24,24.27,24.22,24.22,47780.0,20.4595,20.4848,20.4426,20.4426,47780.0
2016-03-31 10:10:00,24.22,24.25,24.21,24.22,28678.0,20.4426,20.4679,20.4342,20.4426,28678.0
2016-03-31 10:20:00,24.23,24.3,24.23,24.24,75698.0,20.451,20.5101,20.451,20.4595,75698.0
2016-03-31 10:30:00,24.23,24.24,24.18,24.18,59388.0,20.451,20.4595,20.4088,20.4088,59388.0
2016-03-31 10:40:00,24.18,24.21,24.17,24.18,76124.0,20.4088,20.4342,20.4004,20.4088,76124.0
2016-03-31 10:50:00,24.18,24.23,24.18,24.22,106480.0,20.4088,20.451,20.4088,20.4426,106480.0
2016-03-31 11:00:00,24.22,24.25,24.22,24.24,76084.0,20.4426,20.4679,20.4426,20.4595,76084.0
2016-03-31 11:10:00,24.24,24.3,24.23,24.3,38308.0,20.4595,20.5101,20.451,20.5101,38308.0
2016-03-31 11:20:00,24.3,24.3,24.25,24.28,67348.0,20.5101,20.5101,20.4679,20.4932,67348.0
2016-03-31 11:30:00,24.28,24.31,24.28,24.3,36924.0,20.4932,20.5186,20.4932,20.5101,36924.0
2016-03-31 11:40:00,24.3,24.33,24.27,24.29,78636.0,20.5101,20.5354,20.4848,20.5017,78636.0
2016-03-31 11:50:00,24.29,24.3,24.28,24.28,54012.0,20.5017,20.5101,20.4932,20.4932,54012.0
2016-03-31 12:00:00,24.29,24.3,24.27,24.27,77840.0,20.5017,20.5101,20.4848,20.4848,77840.0
2016-03-31 12:10:00,24.27,24.27,24.23,24.25,71412.0,20.4848,20.4848,20.451,20.4679,71412.0
2016-03-31 12:20:00,24.25,24.25,24.21,24.25,46480.0,20.4679,20.4679,20.4342,20.4679,46480.0
2016-03-31 12:30:00,24.25,24.26,24.21,24.22,108914.0,20.4679,20.4764,20.4342,20.4426,108914.0
2016-03-31 12:40:00,24.22,24.23,24.21,24.22,45280.0,20.4426,20.451,20.4342,20.4426,45280.0
2016-03-31 12:50:00,24.22,24.22,24.18,24.18,50920.0,20.4426,20.4426,20.4088,20.4088,50920.0
2016-03-31 13:00:00,24.18,24.2,24.18,24.18,71798.0,20.4088,20.4257,20.4088,20.4088,71798.0
2016-03-31 13:10:00,24.18,24.22,24.18,24.2,58812.0,20.4088,20.4426,20.4088,20.4257,58812.0
2016-03-31 13:20:00,24.2,24.2,24.17,24.19,193900.0,20.4257,20.4257,20.4004,20.4173,193900.0
2016-03-31 13:30:00,24.18,24.19,24.17,24.18,73476.0,20.4088,20.4173,20.4004,20.4088,73476.0
2016-03-31 13:40:00,24.19,24.21,24.15,24.18,218880.0,20.4173,20.4342,20.3835,20.4088,218880.0
2016-03-31 13:50:00,24.18,24.24,24.18,24.22,209130.0,20.4088,20.4595,20.4088,20.4426,209130.0
2016-03-31 14:00:00,24.22,24.26,24.21,24.26,86644.0,20.4426,20.4764,20.4342,20.4764,86644.0
2016-03-31 14:10:00,24.26,24.27,24.25,24.27,47250.0,20.4764,20.4848,20.4679,20.4848,47250.0
2016-03-31 14:20:00,24.27,24.27,24.22,24.22,56000.0,20.4848,20.4848,20.4426,20.4426,56000.0
2016-03-31 14:30:00,24.22,24.25,24.22,24.22,42714.0,20.4426,20.4679,20.4426,20.4426,42714.0
2016-03-31 14:40:00,24.22,24.22,24.2,24.22,43080.0,20.4426,20.4426,20.4257,20.4426,43080.0
2016-03-31 14:50:00,24.22,24.23,24.21,24.21,52624.0,20.4426,20.451,20.4342,20.4342,52624.0
2016-03-31 15:00:00,24.2,24.21,24.18,24.19,76700.0,20.4257,20.4342,20.4088,20.4173,76700.0
2016-03-31 15:10:00,24.18,24.19,24.16,24.17,66752.0,20.4088,20.4173,20.392,20.4004,66752.0
2016-03-31 15:20:00,24.18,24.22,24.17,24.21,76462.0,20.4088,20.4426,20.4004,20.4342,76462.0
2016-03-31 15:30:00,24.21,24.24,24.21,24.21,81688.0,20.4342,20.4595,20.4342,20.4342,81688.0
2016-03-31 15:40:00,24.21,24.23,24.19,24.21,137552.0,20.4342,20.451,20.4173,20.4342,137552.0
2016-03-31 15:50:00,24.21,24.21,24.09,24.1,1032186.0,20.4342,20.4342,20.3329,20.3413,1032186.0
2016-04-01 09:30:00,23.96,23.98,23.77,23.92,71090.0,20.2232,20.24,20.0628,20.1894,71090.0
2016-04-01 09:40:00,23.93,24.01,23.89,24.01,46850.0,20.1978,20.2654,20.1641,20.2654,46850.0
2016-04-01 09:50:00,24.02,24.03,23.91,23.93,47724.0,20.2738,20.2822,20.1809,20.1978,47724.0
2016-04-01 10:00:00,23.93,24.0,23.91,23.96,67066.0,20.1978,20.2569,20.1809,20.2232,67066.0
2016-04-01 10:10:00,23.97,24.05,23.97,24.0,37770.0,20.2316,20.2991,20.2316,20.2569,37770.0
2016-04-01 10:20:00,24.0,24.07,24.0,24.06,55082.0,20.2569,20.316,20.2569,20.3076,55082.0
2016-04-01 10:30:00,24.06,24.1,24.03,24.1,37600.0,20.3076,20.3413,20.2822,20.3413,37600.0
2016-04-01 10:40:00,24.11,24.13,24.06,24.06,24500.0,20.3498,20.3666,20.3076,20.3076,24500.0
2016-04-01 10:50:00,24.06,24.1,24.0,24.09,26756.0,20.3076,20.3413,20.2569,20.3329,26756.0
2016-04-01 11:00:00,24.09,24.14,24.08,24.08,53698.0,20.3329,20.3751,20.3244,20.3244,53698.0
2016-04-01 11:10:00,24.08,24.1,24.04,24.05,40000.0,20.3244,20.3413,20.2907,20.2991,40000.0
2016-04-01 11:20:00,24.04,24.04,23.99,24.02,80154.0,20.2907,20.2907,20.2485,20.2738,80154.0
2016-04-01 11:30:00,24.01,24.04,24.0,24.03,64584.0,20.2654,20.2907,20.2569,20.2822,64584.0
2016-04-01 11:40:00,24.03,24.05,24.0,24.0,51176.0,20.2822,20.2991,20.2569,20.2569,51176.0
2016-04-01 11:50:00,24.0,24.0,23.97,23.98,37034.0,20.2569,20.2569,20.2316,20.24,37034.0
2016-04-01 12:00:00,23.98,24.02,23.97,23.99,41756.0,20.24,20.2738,20.2316,20.2485,41756.0
2016-04-01 12:10:00,23.99,24.0,23.96,23.97,44352.0,20.2485,20.2569,20.2232,20.2316,44352.0
2016-04-01 12:20:00,23.97,23.98,23.94,23.98,22758.0,20.2316,20.24,20.2063,20.24,22758.0
2016-04-01 12:30:00,23.97,24.01,23.96,23.99,35186.0,20.2316,20.2654,20.2232,20.2485,35186.0
2016-04-01 12:40:00,23.98,23.99,23.95,23.95,74712.0,20.24,20.2485,20.2147,20.2147,74712.0
2016-04-01 12:50:00,23.95,23.98,23.93,23.97,53212.0,20.2147,20.24,20.1978,20.2316,53212.0
2016-04-01 13:00:00,23.97,24.0,23.96,24.0,31524.0,20.2316,20.2569,20.2232,20.2569,31524.0
2016-04-01 13:10:00,24.0,24.1,24.0,24.09,73606.0,20.2569,20.3413,20.2569,20.3329,73606.0
2016-04-01 13:20:00,24.1,24.12,24.08,24.1,40614.0,20.3413,20.3582,20.3244,20.3413,40614.0
2016-04-01 13:30:00,24.1,24.11,24.07,24.09,60348.0,20.3413,20.3498,20.316,20.3329,60348.0
2016-04-01 13:40:00,24.08,24.09,24.06,24.08,37432.0,20.3244,20.3329,20.3076,20.3244,37432.0
2016-04-01 13:50:00,24.09,24.11,24.06,24.11,85116.0,20.3329,20.3498,20.3076,20.3498,85116.0
2016-04-01 14:00:00,24.11,24.15,24.1,24.15,87744.0,20.3498,20.3835,20.3413,20.3835,87744.0
2016-04-01 14:10:00,24.15,24.16,24.14,24.15,28468.0,20.3835,20.392,20.3751,20.3835,28468.0
2016-04-01 14:20:00,24.15,24.15,24.1,24.11,41548.0,20.3835,20.3835,20.3413,20.3498,41548.0
2016-04-01 14:30:00,24.11,24.16,24.11,24.14,50574.0,20.3498,20.392,20.3498,20.3751,50574.0
2016-04-01 14:40:00,24.14,24.14,24.11,24.13,97210.0,20.3751,20.3751,20.3498,20.3666,97210.0
2016-04-01 14:50:00,24.13,24.13,24.1,24.13,69438.0,20.3666,20.3666,20.3413,20.3666,69438.0
2016-04-01 15:00:00,24.13,24.13,24.11,24.11,55152.0,20.3666,20.3666,20.3498,20.3498,55152.0
2016-04-01 15:10:00,24.11,24.13,24.1,24.12,119464.0,20.3498,20.3666,20.3413,20.3582,119464.0
2016-04-01 15:20:00,24.13,24.13,24.11,24.11,158304.0,20.3666,20.3666,20.3498,20.3498,158304.0
2016-04-01 15:30:00,24.12,24.14,24.09,24.14,275922.0,20.3582,20.3751,20.3329,20.3751,275922.0
2016-04-01 15:40:00,24.13,24.15,24.11,24.15,208944.0,20.3666,20.3835,20.3498,20.3835,208944.0
2016-04-01 15:50:00,24.14,24.17,24.1,24.14,526076.0,20.3751,20.4004,20.3413,20.3751,526076.0
2016-04-04 09:30:00,24.09,24.17,24.0,24.09,100108.0,20.3329,20.4004,20.2569,20.3329,100108.0
2016-04-04 09:40:00,24.08,24.12,24.06,24.08,79676.0,20.3244,20.3582,20.3076,20.3244,79676.0
2016-04-04 09:50:00,24.08,24.09,23.97,23.98,174748.0,20.3244,20.3329,20.2316,20.24,174748.0
2016-04-04 10:00:00,23.99,24.03,23.95,23.97,219604.0,20.2485,20.2822,20.2147,20.2316,219604.0
2016-04-04 10:10:00,23.97,24.02,23.92,23.98,155812.0,20.2316,20.2738,20.1894,20.24,155812.0
2016-04-04 10:20:00,23.98,24.09,23.97,24.05,234916.0,20.24,20.3329,20.2316,20.2991,234916.0
2016-04-04 10:30:00,24.05,24.09,24.0,24.03,156044.0,20.2991,20.3329,20.2569,20.2822,156044.0
2016-04-04 10:40:00,24.03,24.07,23.99,23.99,32162.0,20.2822,20.316,20.2485,20.2485,32162.0
2016-04-04 10:50:00,23.99,24.02,23.97,24.02,93662.0,20.2485,20.2738,20.2316,20.2738,93662.0
2016-04-04 11:00:00,24.02,24.09,24.01,24.09,138222.0,20.2738,20.3329,20.2654,20.3329,138222.0
2016-04-04 11:10:00,24.09,24.09,24.02,24.05,64474.0,20.3329,20.3329,20.2738,20.2991,64474.0
2016-04-04 11:20:00,24.05,24.07,24.01,24.06,62656.0,20.2991,20.316,20.2654,20.3076,62656.0
2016-04-04 11:30:00,24.06,24.17,24.06,24.16,176452.0,20.3076,20.4004,20.3076,20.392,176452.0
2016-04-04 11:40:00,24.16,24.18,24.1,24.15,108542.0,20.392,20.4088,20.3413,20.3835,108542.0
2016-04-04 11:50:00,24.15,24.18,24.14,24.15,104554.0,20.3835,20.4088,20.3751,20.3835,104554.0
2016-04-04 12:00:00,24.15,24.28,24.15,24.27,187592.0,20.3835,20.4932,20.3835,20.4848,187592.0
2016-04-04 12:10:00,24.27,24.31,24.26,24.29,70276.0,20.4848,20.5186,20.4764,20.5017,70276.0
2016-04-04 12:20:00,24.29,24.3,24.17,24.17,68124.0,20.5017,20.5101,20.4004,20.4004,68124.0
2016-04-04 12:30:00,24.17,24.2,24.16,24.16,17654.0,20.4004,20.4257,20.392,20.392,17654.0
2016-04-04 12:40:00,24.16,24.2,24.14,24.16,23408.0,20.392,20.4257,20.3751,20.392,23408.0
2016-04-04 12:50:00,24.15,24.18,24.14,24.18,29610.0,20.3835,20.4088,20.3751,20.4088,29610.0
2016-04-04 13:00:00,24.18,24.2,24.15,24.15,47436.0,20.4088,20.4257,20.3835,20.3835,47436.0
2016-04-04 13:10:00,24.14,24.15,24.11,24.14,36834.0,20.3751,20.3835,20.3498,20.3751,36834.0
2016-04-04 13:20:00,24.14,24.16,24.14,24.15,78898.0,20.3751,20.392,20.3751,20.3835,78898.0
2016-04-04 13:30:00,24.15,24.17,24.14,24.16,73466.0,20.3835,20.4004,20.3751,20.392,73466.0
2016-04-04 13:40:00,24.17,24.24,24.17,24.21,83118.0,20.4004,20.4595,20.4004,20.4342,83118.0
2016-04-04 13:50:00,24.21,24.23,24.21,24.23,108530.0,20.4342,20.451,20.4342,20.451,108530.0
2016-04-04 14:00:00,24.22,24.23,24.18,24.18,82598.0,20.4426,20.451,20.4088,20.4088,82598.0
2016-04-04 14:10:00,24.18,24.19,24.12,24.15,56930.0,20.4088,20.4173,20.3582,20.3835,56930.0
2016-04-04 14:20:00,24.15,24.19,24.14,24.18,60498.0,20.3835,20.4173,20.3751,20.4088,60498.0
2016-04-04 14:30:00,24.18,24.2,24.17,24.17,34498.0,20.4088,20.4257,20.4004,20.4004,34498.0
2016-04-04 14:40:00,24.18,24.22,24.17,24.22,43652.0,20.4088,20.4426,20.4004,20.4426,43652.0
2016-04-04 14:50:00,24.22,24.22,24.17,24.19,82246.0,20.4426,20.4426,20.4004,20.4173,82246.0
2016-04-04 15:00:00,24.2,24.22,24.19,24.2,44540.0,20.4257,20.4426,20.4173,20.4257,44540.0
2016-04-04 15:10:00,24.2,24.23,24.18,24.18,51150.0,20.4257,20.451,20.4088,20.4088,51150.0
2016-04-04 15:20:00,24.18,24.2,24.17,24.18,93952.0,20.4088,20.4257,20.4004,20.4088,93952.0
2016-04-04 15:30:00,24.18,24.19,24.16,24.16,76404.0,20.4088,20.4173,20.392,20.392,76404.0
2016-04-04 15:40:00,24.16,24.2,24.16,24.2,139412.0,20.392,20.4257,20.392,20.4257,139412.0
2016-04-04 15:50:00,24.2,24.2,24.18,24.19,391790.0,20.4257,20.4257,20.4088,20.4173,391790.0
2016-04-05 09:30:00,24.0,24.2,23.95,24.08,232232.0,20.2569,20.4257,20.2147,20.3244,232232.0
2016-04-05 09:40:00,24.08,24.18,24.07,24.18,463212.0,20.3244,20.4088,20.316,20.4088,463212.0
2016-04-05 09:50:00,24.18,24.44,24.17,24.44,423662.0,20.4088,20.6283,20.4004,20.6283,423662.0
2016-04-05 10:00:00,24.45,24.56,24.43,24.53,312070.0,20.6367,20.7296,20.6198,20.7043,312070.0
2016-04-05 10:10:00,24.54,24.54,24.39,24.42,161700.0,20.7127,20.7127,20.5861,20.6114,161700.0
2016-04-05 10:20:00,24.41,24.5,24.36,24.49,214906.0,20.603,20.6789,20.5608,20.6705,214906.0
2016-04-05 10:30:00,24.49,24.6,24.46,24.54,202090.0,20.6705,20.7633,20.6452,20.7127,202090.0
2016-04-05 10:40:00,24.53,24.59,24.5,24.56,75542.0,20.7043,20.7549,20.6789,20.7296,75542.0
2016-04-05 10:50:00,24.57,24.57,24.45,24.48,103234.0,20.738,20.738,20.6367,20.6621,103234.0
2016-04-05 11:00:00,24.48,24.54,24.46,24.53,118170.0,20.6621,20.7127,20.6452,20.7043,118170.0
2016-04-05 11:10:00,24.53,24.56,24.43,24.54,117416.0,20.7043,20.7296,20.6198,20.7127,117416.0
2016-04-05 11:20:00,24.54,24.65,24.53,24.64,215264.0,20.7127,20.8055,20.7043,20.7971,215264.0
2016-04-05 11:30:00,24.64,24.65,24.56,24.63,158716.0,20.7971,20.8055,20.7296,20.7887,158716.0
2016-04-05 11:40:00,24.62,24.64,24.53,24.55,101786.0,20.7802,20.7971,20.7043,20.7211,101786.0
2016-04-05 11:50:00,24.55,24.58,24.5,24.58,57392.0,20.7211,20.7465,20.6789,20.7465,57392.0
2016-04-05 12:00:00,24.57,24.6,24.48,24.49,92866.0,20.738,20.7633,20.6621,20.6705,92866.0
2016-04-05 12:10:00,24.48,24.55,24.47,24.54,144012.0,20.6621,20.7211,20.6536,20.7127,144012.0
2016-04-05 12:20:00,24.54,24.58,24.53,24.56,140842.0,20.7127,20.7465,20.7043,20.7296,140842.0
2016-04-05 12:30:00,24.56,24.61,24.54,24.6,43502.0,20.7296,20.7718,20.7127,20.7633,43502.0
2016-04-05 12:40:00,24.6,24.6,24.53,24.53,43456.0,20.7633,20.7633,20.7043,20.7043,43456.0
2016-04-05 12:50:00,24.53,24.53,24.5,24.52,34758.0,20.7043,20.7043,20.6789,20.6958,34758.0
2016-04-05 13:00:00,24.52,24.52,24.47,24.5,69612.0,20.6958,20.6958,20.6536,20.6789,69612.0
2016-04-05 13:10:00,24.5,24.54,24.5,24.53,40598.0,20.6789,20.7127,20.6789,20.7043,40598.0
2016-04-05 13:20:00,24.52,24.57,24.52,24.57,55740.0,20.6958,20.738,20.6958,20.738,55740.0
2016-04-05 13:30:00,24.57,24.58,24.55,24.57,86552.0,20.738,20.7465,20.7211,20.738,86552.0
2016-04-05 13:40:00,24.57,24.57,24.47,24.47,310686.0,20.738,20.738,20.6536,20.6536,310686.0
2016-04-05 13:50:00,24.48,24.51,24.47,24.5,103314.0,20.6621,20.6874,20.6536,20.6789,103314.0
2016-04-05 14:00:00,24.5,24.5,24.47,24.47,98982.0,20.6789,20.6789,20.6536,20.6536,98982.0
2016-04-05 14:10:00,24.47,24.48,24.42,24.48,114350.0,20.6536,20.6621,20.6114,20.6621,114350.0
2016-04-05 14:20:00,24.47,24.48,24.45,24.47,93242.0,20.6536,20.6621,20.6367,20.6536,93242.0
2016-04-05 14:30:00,24.47,24.49,24.45,24.45,161420.0,20.6536,20.6705,20.6367,20.6367,161420.0
2016-04-05 14:40:00,24.45,24.5,24.45,24.5,125450.0,20.6367,20.6789,20.6367,20.6789,125450.0
2016-04-05 14:50:00,24.49,24.5,24.49,24.49,385548.0,20.6705,20.6789,20.6705,20.6705,385548.0
2016-04-05 15:00:00,24.49,24.5,24.43,24.45,81338.0,20.6705,20.6789,20.6198,20.6367,81338.0
2016-04-05 15:10:00,24.44,24.46,24.42,24.44,188618.0,20.6283,20.6452,20.6114,20.6283,188618.0
2016-04-05 15:20:00,24.44,24.45,24.41,24.41,127956.0,20.6283,20.6367,20.603,20.603,127956.0
2016-04-05 15:30:00,24.41,24.43,24.38,24.39,169566.0,20.603,20.6198,20.5776,20.5861,169566.0
2016-04-05 15:40:00,24.39,24.39,24.34,24.34,279436.0,20.5861,20.5861,20.5439,20.5439,279436.0
2016-04-05 15:50:00,24.35,24.35,24.27,24.33,567384.0,20.5523,20.5523,20.4848,20.5354,567384.0
2016-04-06 09:30:00,24.28,24.28,24.05,24.13,147042.0,20.4932,20.4932,20.2991,20.3666,147042.0
2016-04-06 09:40:00,24.13,24.15,23.93,23.95,126722.0,20.3666,20.3835,20.1978,20.2147,126722.0
2016-04-06 09:50:00,23.94,23.98,23.83,23.86,152686.0,20.2063,20.24,20.1134,20.1387,152686.0
2016-04-06 10:00:00,23.85,23.89,23.8,23.8,246772.0,20.1303,20.1641,20.0881,20.0881,246772.0
2016-04-06 10:10:00,23.8,23.84,23.76,23.8,223964.0,20.0881,20.1219,20.0543,20.0881,223964.0
2016-04-06 10:20:00,23.8,23.82,23.76,23.8,110740.0,20.0881,20.105,20.0543,20.0881,110740.0
2016-04-06 10:30:00,23.8,23.84,23.78,23.78,117814.0,20.0881,20.1219,20.0712,20.0712,117814.0
2016-04-06 10:40:00,23.78,23.91,23.78,23.91,99150.0,20.0712,20.1809,20.0712,20.1809,99150.0
2016-04-06 10:50:00,23.91,23.98,23.89,23.98,127592.0,20.1809,20.24,20.1641,20.24,127592.0
2016-04-06 11:00:00,23.98,23.98,23.93,23.96,60406.0,20.24,20.24,20.1978,20.2232,60406.0
2016-04-06 11:10:00,23.96,23.97,23.93,23.93,143906.0,20.2232,20.2316,20.1978,20.1978,143906.0
2016-04-06 11:20:00,23.93,23.96,23.92,23.94,151674.0,20.1978,20.2232,20.1894,20.2063,151674.0
2016-04-06 11:30:00,23.93,24.01,23.93,23.97,187868.0,20.1978,20.2654,20.1978,20.2316,187868.0
2016-04-06 11:40:00,23.97,23.97,23.95,23.96,127398.0,20.2316,20.2316,20.2147,20.2232,127398.0
2016-04-06 11:50:00,23.96,23.96,23.93,23.95,159288.0,20.2232,20.2232,20.1978,20.2147,159288.0
2016-04-06 12:00:00,23.95,24.0,23.95,24.0,88178.0,20.2147,20.2569,20.2147,20.2569,88178.0
2016-04-06 12:10:00,23.99,24.0,23.97,23.99,128070.0,20.2485,20.2569,20.2316,20.2485,128070.0
2016-04-06 12:20:00,23.99,24.04,23.99,24.0,77996.0,20.2485,20.2907,20.2485,20.2569,77996.0
2016-04-06 12:30:00,24.0,24.0,23.99,24.0,74612.0,20.2569,20.2569,20.2485,20.2569,74612.0
2016-04-06 12:40:00,24.0,24.01,23.98,23.99,96434.0,20.2569,20.2654,20.24,20.2485,96434.0
2016-04-06 12:50:00,23.99,24.01,23.98,23.98,78604.0,20.2485,20.2654,20.24,20.24,78604.0
2016-04-06 13:00:00,23.99,24.02,23.98,24.02,62518.0,20.2485,20.2738,20.24,20.2738,62518.0
2016-04-06 13:10:00,24.02,24.03,24.0,24.0,58314.0,20.2738,20.2822,20.2569,20.2569,58314.0
2016-04-06 13:20:00,24.0,24.05,24.0,24.05,80722.0,20.2569,20.2991,20.2569,20.2991,80722.0
2016-04-06 13:30:00,24.05,24.08,24.05,24.08,58762.0,20.2991,20.3244,20.2991,20.3244,58762.0
2016-04-06 13:40:00,24.08,24.13,24.07,24.13,110930.0,20.3244,20.3666,20.316,20.3666,110930.0
2016-04-06 13:50:00,24.13,24.13,24.05,24.05,45438.0,20.3666,20.3666,20.2991,20.2991,45438.0
2016-04-06 14:00:00,24.05,24.08,24.0,24.03,83290.0,20.2991,20.3244,20.2569,20.2822,83290.0
2016-04-06 14:10:00,24.03,24.08,24.0,24.06,56842.0,20.2822,20.3244,20.2569,20.3076,56842.0
2016-04-06 14:20:00,24.07,24.09,24.02,24.05,113246.0,20.316,20.3329,20.2738,20.2991,113246.0
2016-04-06 14:30:00,24.05,24.09,24.04,24.07,139344.0,20.2991,20.3329,20.2907,20.316,139344.0
2016-04-06 14:40:00,24.08,24.17,24.08,24.17,91558.0,20.3244,20.4004,20.3244,20.4004,91558.0
2016-04-06 14:50:00,24.17,24.28,24.17,24.27,150608.0,20.4004,20.4932,20.4004,20.4848,150608.0
2016-04-06 15:00:00,24.26,24.36,24.24,24.36,169000.0,20.4764,20.5608,20.4595,20.5608,169000.0
2016-04-06 15:10:00,24.36,24.4,24.32,24.39,161714.0,20.5608,20.5945,20.527,20.5861,161714.0
2016-04-06 15:20:00,24.39,24.43,24.38,24.41,276230.0,20.5861,20.6198,20.5776,20.603,276230.0
2016-04-06 15:30:00,24.42,24.46,24.4,24.42,168506.0,20.6114,20.6452,20.5945,20.6114,168506.0
2016-04-06 15:40:00,24.42,24.45,24.4,24.44,185916.0,20.6114,20.6367,20.5945,20.6283,185916.0
2016-04-06 15:50:00,24.43,24.43,24.29,24.32,1324980.0,20.6198,20.6198,20.5017,20.527,1324980.0
2016-04-07 09:30:00,24.25,24.25,23.99,24.07,120026.0,20.4679,20.4679,20.2485,20.316,120026.0
2016-04-07 09:40:00,24.08,24.11,24.0,24.0,220686.0,20.3244,20.3498,20.2569,20.2569,220686.0
2016-04-07 09:50:00,24.0,24.0,23.92,23.96,170442.0,20.2569,20.2569,20.1894,20.2232,170442.0
2016-04-07 10:00:00,23.97,24.02,23.93,24.0,115396.0,20.2316,20.2738,20.1978,20.2569,115396.0
2016-04-07 10:10:00,24.0,24.0,23.92,23.97,58774.0,20.2569,20.2569,20.1894,20.2316,58774.0
2016-04-07 10:20:00,23.96,23.98,23.9,23.91,40084.0,20.2232,20.24,20.1725,20.1809,40084.0
2016-04-07 10:30:00,23.91,24.0,23.91,24.0,73894.0,20.1809,20.2569,20.1809,20.2569,73894.0
2016-04-07 10:40:00,24.0,24.0,23.95,23.99,41332.0,20.2569,20.2569,20.2147,20.2485,41332.0
2016-04-07 10:50:00,23.99,24.0,23.97,24.0,43540.0,20.2485,20.2569,20.2316,20.2569,43540.0
2016-04-07 11:00:00,23.99,23.99,23.93,23.96,49236.0,20.2485,20.2485,20.1978,20.2232,49236.0
2016-04-07 11:10:00,23.96,24.01,23.96,23.99,72856.0,20.2232,20.2654,20.2232,20.2485,72856.0
2016-04-07 11:20:00,23.99,24.07,23.98,24.07,89230.0,20.2485,20.316,20.24,20.316,89230.0
2016-04-07 11:30:00,24.06,24.08,24.03,24.06,114134.0,20.3076,20.3244,20.2822,20.3076,114134.0
2016-04-07 11:40:00,24.06,24.08,24.0,24.03,102388.0,20.3076,20.3244,20.2569,20.2822,102388.0
2016-04-07 11:50:00,24.04,24.06,24.0,24.05,129196.0,20.2907,20.3076,20.2569,20.2991,129196.0
2016-04-07 12:00:00,24.05,24.06,24.03,24.05,29996.0,20.2991,20.3076,20.2822,20.2991,29996.0
2016-04-07 12:10:00,24.05,24.06,23.99,24.0,30864.0,20.2991,20.3076,20.2485,20.2569,30864.0
2016-04-07 12:20:00,24.0,24.0,23.96,23.99,140830.0,20.2569,20.2569,20.2232,20.2485,140830.0
2016-04-07 12:30:00,23.99,23.99,23.93,23.97,73636.0,20.2485,20.2485,20.1978,20.2316,73636.0
2016-04-07 12:40:00,23.97,23.98,23.92,23.98,45064.0,20.2316,20.24,20.1894,20.24,45064.0
2016-04-07 12:50:00,23.98,24.0,23.95,23.99,49202.0,20.24,20.2569,20.2147,20.2485,49202.0
2016-04-07 13:00:00,23.98,24.0,23.97,23.99,87854.0,20.24,20.2569,20.2316,20.2485,87854.0
2016-04-07 13:10:00,23.99,24.03,23.96,24.03,88008.0,20.2485,20.2822,20.2232,20.2822,88008.0
2016-04-07 13:20:00,24.04,24.04,24.01,24.04,24070.0,20.2907,20.2907,20.2654,20.2907,24070.0
2016-04-07 13:30:00,24.04,24.04,23.98,24.0,94304.0,20.2907,20.2907,20.24,20.2569,94304.0
2016-04-07 13:40:00,24.0,24.0,23.98,23.99,82650.0,20.2569,20.2569,20.24,20.2485,82650.0
2016-04-07 13:50:00,23.99,24.0,23.96,23.99,47752.0,20.2485,20.2569,20.2232,20.2485,47752.0
2016-04-07 14:00:00,23.99,23.99,23.96,23.97,52110.0,20.2485,20.2485,20.2232,20.2316,52110.0
2016-04-07 14:10:00,23.97,23.99,23.92,23.92,118048.0,20.2316,20.2485,20.1894,20.1894,118048.0
2016-04-07 14:20:00,23.92,23.97,23.91,23.97,88606.0,20.1894,20.2316,20.1809,20.2316,88606.0
2016-04-07 14:30:00,23.97,23.97,23.94,23.96,81830.0,20.2316,20.2316,20.2063,20.2232,81830.0
2016-04-07 14:40:00,23.96,23.96,23.92,23.93,63746.0,20.2232,20.2232,20.1894,20.1978,63746.0
2016-04-07 14:50:00,23.93,23.94,23.9,23.92,47720.0,20.1978,20.2063,20.1725,20.1894,47720.0
2016-04-07 15:00:00,23.92,23.96,23.9,23.95,116890.0,20.1894,20.2232,20.1725,20.2147,116890.0
2016-04-07 15:10:00,23.96,23.97,23.92,23.93,73794.0,20.2232,20.2316,20.1894,20.1978,73794.0
2016-04-07 15:20:00,23.94,23.98,23.93,23.95,78458.0,20.2063,20.24,20.1978,20.2147,78458.0
2016-04-07 15:30:00,23.94,23.97,23.92,23.94,179942.0,20.2063,20.2316,20.1894,20.2063,179942.0
2016-04-07 15:40:00,23.94,23.96,23.93,23.95,136940.0,20.2063,20.2232,20.1978,20.2147,136940.0
2016-04-07 15:50:00,23.95,23.96,23.93,23.94,505014.0,20.2147,20.2232,20.1978,20.2063,505014.0
2016-04-08 09:30:00,24.1,24.21,24.07,24.18,54308.0,20.3413,20.4342,20.316,20.4088,54308.0
2016-04-08 09:40:00,24.18,24.27,24.18,24.27,35358.0,20.4088,20.4848,20.4088,20.4848,35358.0
2016-04-08 09:50:00,24.27,24.35,24.27,24.35,77464.0,20.4848,20.5523,20.4848,20.5523,77464.0
2016-04-08 10:00:00,24.35,24.38,24.31,24.36,132936.0,20.5523,20.5776,20.5186,20.5608,132936.0
2016-04-08 10:10:00,24.36,24.4,24.32,24.39,221350.0,20.5608,20.5945,20.527,20.5861,221350.0
2016-04-08 10:20:00,24.39,24.41,24.34,24.35,199164.0,20.5861,20.603,20.5439,20.5523,199164.0
2016-04-08 10:30:00,24.36,24.38,24.3,24.31,139482.0,20.5608,20.5776,20.5101,20.5186,139482.0
2016-04-08 10:40:00,24.31,24.32,24.23,24.23,148098.0,20.5186,20.527,20.451,20.451,148098.0
2016-04-08 10:50:00,24.23,24.24,24.19,24.2,121632.0,20.451,20.4595,20.4173,20.4257,121632.0
2016-04-08 11:00:00,24.19,24.25,24.16,24.24,217326.0,20.4173,20.4679,20.392,20.4595,217326.0
2016-04-08 11:10:00,24.23,24.24,24.15,24.17,135088.0,20.451,20.4595,20.3835,20.4004,135088.0
2016-04-08 11:20:00,24.17,24.2,24.16,24.18,99728.0,20.4004,20.4257,20.392,20.4088,99728.0
2016-04-08 11:30:00,24.18,24.19,24.1,24.11,94232.0,20.4088,20.4173,20.3413,20.3498,94232.0
2016-04-08 11:40:00,24.11,24.13,24.11,24.12,86608.0,20.3498,20.3666,20.3498,20.3582,86608.0
2016-04-08 11:50:00,24.13,24.13,24.11,24.13,122252.0,20.3666,20.3666,20.3498,20.3666,122252.0
2016-04-08 12:00:00,24.12,24.14,24.09,24.14,86650.0,20.3582,20.3751,20.3329,20.3751,86650.0
2016-04-08 12:10:00,24.14,24.15,24.1,24.1,81896.0,20.3751,20.3835,20.3413,20.3413,81896.0
2016-04-08 12:20:00,24.11,24.13,24.07,24.08,25406.0,20.3498,20.3666,20.316,20.3244,25406.0
2016-04-08 12:30:00,24.08,24.13,24.07,24.12,25732.0,20.3244,20.3666,20.316,20.3582,25732.0
2016-04-08 12:40:00,24.13,24.14,24.11,24.14,18018.0,20.3666,20.3751,20.3498,20.3751,18018.0
2016-04-08 12:50:00,24.13,24.15,24.12,24.15,38992.0,20.3666,20.3835,20.3582,20.3835,38992.0
2016-04-08 13:00:00,24.14,24.15,24.12,24.13,16600.0,20.3751,20.3835,20.3582,20.3666,16600.0
2016-04-08 13:10:00,24.13,24.13,24.06,24.06,42622.0,20.3666,20.3666,20.3076,20.3076,42622.0
2016-04-08 13:20:00,24.06,24.09,24.05,24.07,16198.0,20.3076,20.3329,20.2991,20.316,16198.0
2016-04-08 13:30:00,24.06,24.11,24.06,24.1,19882.0,20.3076,20.3498,20.3076,20.3413,19882.0
2016-04-08 13:40:00,24.1,24.14,24.1,24.14,19674.0,20.3413,20.3751,20.3413,20.3751,19674.0
2016-04-08 13:50:00,24.13,24.21,24.13,24.21,50712.0,20.3666,20.4342,20.3666,20.4342,50712.0
2016-04-08 14:00:00,24.21,24.24,24.18,24.23,157888.0,20.4342,20.4595,20.4088,20.451,157888.0
2016-04-08 14:10:00,24.23,24.26,24.23,24.25,71428.0,20.451,20.4764,20.451,20.4679,71428.0
2016-04-08 14:20:00,24.25,24.27,24.25,24.25,59568.0,20.4679,20.4848,20.4679,20.4679,59568.0
2016-04-08 14:30:00,24.25,24.25,24.2,24.2,41406.0,20.4679,20.4679,20.4257,20.4257,41406.0
2016-04-08 14:40:00,24.21,24.23,24.2,24.22,45640.0,20.4342,20.451,20.4257,20.4426,45640.0
2016-04-08 14:50:00,24.22,24.22,24.2,24.22,36614.0,20.4426,20.4426,20.4257,20.4426,36614.0
2016-04-08 15:00:00,24.21,24.22,24.18,24.18,50444.0,20.4342,20.4426,20.4088,20.4088,50444.0
2016-04-08 15:10:00,24.18,24.2,24.17,24.18,40980.0,20.4088,20.4257,20.4004,20.4088,40980.0
2016-04-08 15:20:00,24.18,24.2,24.17,24.17,58516.0,20.4088,20.4257,20.4004,20.4004,58516.0
2016-04-08 15:30:00,24.17,24.17,24.13,24.16,86338.0,20.4004,20.4004,20.3666,20.392,86338.0
2016-04-08 15:40:00,24.16,24.19,24.15,24.18,70140.0,20.392,20.4173,20.3835,20.4088,70140.0
2016-04-08 15:50:00,24.18,24.23,24.17,24.23,237276.0,20.4088,20.451,20.4004,20.451,237276.0
2016-04-11 09:30:00,24.39,24.5,24.34,24.46,59706.0,20.5861,20.6789,20.5439,20.6452,59706.0
2016-04-11 09:40:00,24.45,24.47,24.41,24.46,52208.0,20.6367,20.6536,20.603,20.6452,52208.0
2016-04-11 09:50:00,24.46,24.55,24.46,24.55,67912.0,20.6452,20.7211,20.6452,20.7211,67912.0
2016-04-11 10:00:00,24.55,24.56,24.46,24.46,141696.0,20.7211,20.7296,20.6452,20.6452,141696.0
2016-04-11 10:10:00,24.47,24.49,24.42,24.42,64464.0,20.6536,20.6705,20.6114,20.6114,64464.0
2016-04-11 10:20:00,24.42,24.44,24.4,24.41,56228.0,20.6114,20.6283,20.5945,20.603,56228.0
2016-04-11 10:30:00,24.41,24.42,24.36,24.38,71084.0,20.603,20.6114,20.5608,20.5776,71084.0
2016-04-11 10:40:00,24.39,24.41,24.36,24.39,53818.0,20.5861,20.603,20.5608,20.5861,53818.0
2016-04-11 10:50:00,24.4,24.41,24.38,24.4,167418.0,20.5945,20.603,20.5776,20.5945,167418.0
2016-04-11 11:00:00,24.4,24.41,24.36,24.4,53632.0,20.5945,20.603,20.5608,20.5945,53632.0
2016-04-11 11:10:00,24.4,24.41,24.33,24.36,46796.0,20.5945,20.603,20.5354,20.5608,46796.0
2016-04-11 11:20:00,24.36,24.43,24.35,24.42,38590.0,20.5608,20.6198,20.5523,20.6114,38590.0
2016-04-11 11:30:00,24.41,24.41,24.32,24.33,97150.0,20.603,20.603,20.527,20.5354,97150.0
2016-04-11 11:40:00,24.32,24.34,24.29,24.32,44124.0,20.527,20.5439,20.5017,20.527,44124.0
2016-04-11 11:50:00,24.32,24.37,24.3,24.37,70408.0,20.527,20.5692,20.5101,20.5692,70408.0
2016-04-11 12:00:00,24.36,24.37,24.29,24.3,43814.0,20.5608,20.5692,20.5017,20.5101,43814.0
2016-04-11 12:10:00,24.3,24.34,24.29,24.33,68764.0,20.5101,20.5439,20.5017,20.5354,68764.0
2016-04-11 12:20:00,24.33,24.35,24.32,24.32,35672.0,20.5354,20.5523,20.527,20.527,35672.0
2016-04-11 12:30:00,24.32,24.33,24.31,24.31,76440.0,20.527,20.5354,20.5186,20.5186,76440.0
2016-04-11 12:40:00,24.32,24.39,24.31,24.39,40364.0,20.527,20.5861,20.5186,20.5861,40364.0
2016-04-11 12:50:00,24.39,24.42,24.39,24.42,40308.0,20.5861,20.6114,20.5861,20.6114,40308.0
2016-04-11 13:00:00,24.42,24.43,24.38,24.41,44602.0,20.6114,20.6198,20.5776,20.603,44602.0
2016-04-11 13:10:00,24.4,24.41,24.36,24.36,49482.0,20.5945,20.603,20.5608,20.5608,49482.0
2016-04-11 13:20:00,24.36,24.39,24.35,24.35,65172.0,20.5608,20.5861,20.5523,20.5523,65172.0
2016-04-11 13:30:00,24.36,24.36,24.34,24.35,57150.0,20.5608,20.5608,20.5439,20.5523,57150.0
2016-04-11 13:40:00,24.34,24.36,24.29,24.31,31690.0,20.5439,20.5608,20.5017,20.5186,31690.0
2016-04-11 13:50:00,24.31,24.31,24.26,24.27,44106.0,20.5186,20.5186,20.4764,20.4848,44106.0
2016-04-11 14:00:00,24.28,24.3,24.22,24.23,50770.0,20.4932,20.5101,20.4426,20.451,50770.0
2016-04-11 14:10:00,24.23,24.25,24.23,24.25,128484.0,20.451,20.4679,20.451,20.4679,128484.0
2016-04-11 14:20:00,24.25,24.25,24.23,24.23,117798.0,20.4679,20.4679,20.451,20.451,117798.0
2016-04-11 14:30:00,24.23,24.29,24.23,24.28,64208.0,20.451,20.5017,20.451,20.4932,64208.0
2016-04-11 14:40:00,24.27,24.28,24.23,24.25,72630.0,20.4848,20.4932,20.451,20.4679,72630.0
2016-04-11 14:50:00,24.25,24.26,24.23,24.25,68410.0,20.4679,20.4764,20.451,20.4679,68410.0
2016-04-11 15:00:00,24.25,24.25,24.22,24.23,60742.0,20.4679,20.4679,20.4426,20.451,60742.0
2016-04-11 15:10:00,24.24,24.25,24.2,24.22,136440.0,20.4595,20.4679,20.4257,20.4426,136440.0
2016-04-11 15:20:00,24.22,24.25,24.2,24.21,163760.0,20.4426,20.4679,20.4257,20.4342,163760.0
2016-04-11 15:30:00,24.22,24.25,24.21,24.22,165064.0,20.4426,20.4679,20.4342,20.4426,165064.0
2016-04-11 15:40:00,24.22,24.22,24.18,24.21,205822.0,20.4426,20.4426,20.4088,20.4342,205822.0
2016-04-11 15:50:00,24.21,24.22,24.19,24.2,447598.0,20.4342,20.4426,20.4173,20.4257,447598.0
2016-04-12 09:30:00,24.29,24.34,24.07,24.08,93452.0,20.5017,20.5439,20.316,20.3244,93452.0
2016-04-12 09:40:00,24.08,24.23,24.04,24.16,81030.0,20.3244,20.451,20.2907,20.392,81030.0
2016-04-12 09:50:00,24.17,24.2,24.08,24.11,62562.0,20.4004,20.4257,20.3244,20.3498,62562.0
2016-04-12 10:00:00,24.11,24.16,24.04,24.05,55406.0,20.3498,20.392,20.2907,20.2991,55406.0
2016-04-12 10:10:00,24.04,24.07,24.02,24.07,69534.0,20.2907,20.316,20.2738,20.316,69534.0
2016-04-12 10:20:00,24.07,24.07,23.97,24.0,47848.0,20.316,20.316,20.2316,20.2569,47848.0
2016-04-12 10:30:00,24.0,24.08,24.0,24.04,118936.0,20.2569,20.3244,20.2569,20.2907,118936.0
2016-04-12 10:40:00,24.03,24.06,24.0,24.02,56664.0,20.2822,20.3076,20.2569,20.2738,56664.0
2016-04-12 10:50:00,24.02,24.15,24.02,24.15,48734.0,20.2738,20.3835,20.2738,20.3835,48734.0
2016-04-12 11:00:00,24.15,24.16,24.1,24.16,33718.0,20.3835,20.392,20.3413,20.392,33718.0
2016-04-12 11:10:00,24.15,24.18,24.11,24.18,54870.0,20.3835,20.4088,20.3498,20.4088,54870.0
2016-04-12 11:20:00,24.18,24.18,24.11,24.14,98060.0,20.4088,20.4088,20.3498,20.3751,98060.0
2016-04-12 11:30:00,24.14,24.15,24.1,24.1,24164.0,20.3751,20.3835,20.3413,20.3413,24164.0
2016-04-12 11:40:00,24.1,24.11,24.07,24.09,23264.0,20.3413,20.3498,20.316,20.3329,23264.0
2016-04-12 11:50:00,24.09,24.11,24.07,24.1,31126.0,20.3329,20.3498,20.316,20.3413,31126.0
2016-04-12 12:00:00,24.09,24.16,24.09,24.15,44436.0,20.3329,20.392,20.3329,20.3835,44436.0
2016-04-12 12:10:00,24.15,24.2,24.12,24.18,62484.0,20.3835,20.4257,20.3582,20.4088,62484.0
2016-04-12 12:20:00,24.18,24.2,24.15,24.15,55894.0,20.4088,20.4257,20.3835,20.3835,55894.0
2016-04-12 12:30:00,24.15,24.17,24.13,24.17,18116.0,20.3835,20.4004,20.3666,20.4004,18116.0
2016-04-12 12:40:00,24.17,24.24,24.17,24.18,36362.0,20.4004,20.4595,20.4004,20.4088,36362.0
2016-04-12 12:50:00,24.17,24.21,24.15,24.15,16128.0,20.4004,20.4342,20.3835,20.3835,16128.0
2016-04-12 13:00:00,24.16,24.17,24.14,24.16,18702.0,20.392,20.4004,20.3751,20.392,18702.0
2016-04-12 13:10:00,24.16,24.17,24.1,24.1,21408.0,20.392,20.4004,20.3413,20.3413,21408.0
2016-04-12 13:20:00,24.1,24.15,24.1,24.13,22832.0,20.3413,20.3835,20.3413,20.3666,22832.0
2016-04-12 13:30:00,24.13,24.18,24.12,24.16,27902.0,20.3666,20.4088,20.3582,20.392,27902.0
2016-04-12 13:40:00,24.16,24.2,24.16,24.2,30396.0,20.392,20.4257,20.392,20.4257,30396.0
2016-04-12 13:50:00,24.2,24.22,24.17,24.22,27386.0,20.4257,20.4426,20.4004,20.4426,27386.0
2016-04-12 14:00:00,24.21,24.22,24.18,24.2,31028.0,20.4342,20.4426,20.4088,20.4257,31028.0
2016-04-12 14:10:00,24.2,24.25,24.2,24.22,21308.0,20.4257,20.4679,20.4257,20.4426,21308.0
2016-04-12 14:20:00,24.22,24.23,24.2,24.2,18396.0,20.4426,20.451,20.4257,20.4257,18396.0
2016-04-12 14:30:00,24.19,24.2,24.17,24.19,36090.0,20.4173,20.4257,20.4004,20.4173,36090.0
2016-04-12 14:40:00,24.19,24.22,24.18,24.18,37508.0,20.4173,20.4426,20.4088,20.4088,37508.0
2016-04-12 14:50:00,24.18,24.22,24.18,24.22,98944.0,20.4088,20.4426,20.4088,20.4426,98944.0
2016-04-12 15:00:00,24.22,24.25,24.21,24.23,106026.0,20.4426,20.4679,20.4342,20.451,106026.0
2016-04-12 15:10:00,24.23,24.25,24.2,24.22,248526.0,20.451,20.4679,20.4257,20.4426,248526.0
2016-04-12 15:20:00,24.22,24.22,24.15,24.18,68820.0,20.4426,20.4426,20.3835,20.4088,68820.0
2016-04-12 15:30:00,24.18,24.2,24.16,24.17,88314.0,20.4088,20.4257,20.392,20.4004,88314.0
2016-04-12 15:40:00,24.17,24.19,24.13,24.13,90570.0,20.4004,20.4173,20.3666,20.3666,90570.0
2016-04-12 15:50:00,24.13,24.16,24.12,24.15,269834.0,20.3666,20.392,20.3582,20.3835,269834.0
2016-04-13 09:30:00,24.19,24.31,24.16,24.24,78964.0,20.4173,20.5186,20.392,20.4595,78964.0
2016-04-13 09:40:00,24.22,24.34,24.22,24.33,46460.0,20.4426,20.5439,20.4426,20.5354,46460.0
2016-04-13 09:50:00,24.33,24.39,24.33,24.37,28248.0,20.5354,20.5861,20.5354,20.5692,28248.0
2016-04-13 10:00:00,24.38,24.38,24.3,24.34,39574.0,20.5776,20.5776,20.5101,20.5439,39574.0
2016-04-13 10:10:00,24.33,24.38,24.33,24.34,22712.0,20.5354,20.5776,20.5354,20.5439,22712.0
2016-04-13 10:20:00,24.33,24.35,24.29,24.31,33828.0,20.5354,20.5523,20.5017,20.5186,33828.0
2016-04-13 10:30:00,24.32,24.35,24.31,24.31,48444.0,20.527,20.5523,20.5186,20.5186,48444.0
2016-04-13 10:40:00,24.3,24.34,24.29,24.33,35550.0,20.5101,20.5439,20.5017,20.5354,35550.0
2016-04-13 10:50:00,24.34,24.38,24.32,24.34,24746.0,20.5439,20.5776,20.527,20.5439,24746.0
2016-04-13 11:00:00,24.34,24.39,24.34,24.39,28452.0,20.5439,20.5861,20.5439,20.5861,28452.0
2016-04-13 11:10:00,24.4,24.4,24.36,24.36,33302.0,20.5945,20.5945,20.5608,20.5608,33302.0
2016-04-13 11:20:00,24.36,24.44,24.36,24.43,61110.0,20.5608,20.6283,20.5608,20.6198,61110.0
2016-04-13 11:30:00,24.44,24.49,24.44,24.49,43636.0,20.6283,20.6705,20.6283,20.6705,43636.0
2016-04-13 11:40:00,24.49,24.5,24.44,24.44,50052.0,20.6705,20.6789,20.6283,20.6283,50052.0
2016-04-13 11:50:00,24.45,24.49,24.44,24.46,46622.0,20.6367,20.6705,20.6283,20.6452,46622.0
2016-04-13 12:00:00,24.47,24.48,24.43,24.48,26704.0,20.6536,20.6621,20.6198,20.6621,26704.0
2016-04-13 12:10:00,24.48,24.49,24.43,24.46,22974.0,20.6621,20.6705,20.6198,20.6452,22974.0
2016-04-13 12:20:00,24.46,24.46,24.43,24.45,18874.0,20.6452,20.6452,20.6198,20.6367,18874.0
2016-04-13 12:30:00,24.45,24.46,24.39,24.4,44632.0,20.6367,20.6452,20.5861,20.5945,44632.0
2016-04-13 12:40:00,24.4,24.41,24.38,24.39,36836.0,20.5945,20.603,20.5776,20.5861,36836.0
2016-04-13 12:50:00,24.39,24.4,24.36,24.36,21416.0,20.5861,20.5945,20.5608,20.5608,21416.0
2016-04-13 13:00:00,24.36,24.41,24.36,24.38,25270.0,20.5608,20.603,20.5608,20.5776,25270.0
2016-04-13 13:10:00,24.39,24.42,24.36,24.42,28824.0,20.5861,20.6114,20.5608,20.6114,28824.0
2016-04-13 13:20:00,24.42,24.46,24.41,24.46,22970.0,20.6114,20.6452,20.603,20.6452,22970.0
2016-04-13 13:30:00,24.46,24.48,24.46,24.47,15866.0,20.6452,20.6621,20.6452,20.6536,15866.0
2016-04-13 13:40:00,24.48,24.5,24.47,24.5,23272.0,20.6621,20.6789,20.6536,20.6789,23272.0
2016-04-13 13:50:00,24.5,24.53,24.49,24.53,18296.0,20.6789,20.7043,20.6705,20.7043,18296.0
2016-04-13 14:00:00,24.53,24.54,24.51,24.53,27000.0,20.7043,20.7127,20.6874,20.7043,27000.0
2016-04-13 14:10:00,24.53,24.53,24.49,24.5,35188.0,20.7043,20.7043,20.6705,20.6789,35188.0
2016-04-13 14:20:00,24.5,24.5,24.47,24.47,25342.0,20.6789,20.6789,20.6536,20.6536,25342.0
2016-04-13 14:30:00,24.48,24.51,24.48,24.51,29002.0,20.6621,20.6874,20.6621,20.6874,29002.0
2016-04-13 14:40:00,24.5,24.53,24.5,24.53,28702.0,20.6789,20.7043,20.6789,20.7043,28702.0
2016-04-13 14:50:00,24.52,24.56,24.52,24.55,64864.0,20.6958,20.7296,20.6958,20.7211,64864.0
2016-04-13 15:00:00,24.55,24.57,24.54,24.57,45486.0,20.7211,20.738,20.7127,20.738,45486.0
2016-04-13 15:10:00,24.57,24.59,24.56,24.59,31738.0,20.738,20.7549,20.7296,20.7549,31738.0
2016-04-13 15:20:00,24.59,24.59,24.55,24.55,61772.0,20.7549,20.7549,20.7211,20.7211,61772.0
2016-04-13 15:30:00,24.56,24.61,24.55,24.61,83324.0,20.7296,20.7718,20.7211,20.7718,83324.0
2016-04-13 15:40:00,24.61,24.62,24.59,24.6,115688.0,20.7718,20.7802,20.7549,20.7633,115688.0
2016-04-13 15:50:00,24.61,24.63,24.59,24.61,301944.0,20.7718,20.7887,20.7549,20.7718,301944.0
2016-04-14 09:30:00,24.54,24.56,24.33,24.39,69978.0,20.7127,20.7296,20.5354,20.5861,69978.0
2016-04-14 09:40:00,24.39,24.43,24.36,24.38,112328.0,20.5861,20.6198,20.5608,20.5776,112328.0
2016-04-14 09:50:00,24.37,24.41,24.33,24.36,93664.0,20.5692,20.603,20.5354,20.5608,93664.0
2016-04-14 10:00:00,24.37,24.44,24.35,24.44,119156.0,20.5692,20.6283,20.5523,20.6283,119156.0
2016-04-14 10:10:00,24.44,24.49,24.43,24.47,85656.0,20.6283,20.6705,20.6198,20.6536,85656.0
2016-04-14 10:20:00,24.47,24.47,24.42,24.42,38734.0,20.6536,20.6536,20.6114,20.6114,38734.0
2016-04-14 10:30:00,24.42,24.44,24.4,24.41,108982.0,20.6114,20.6283,20.5945,20.603,108982.0
2016-04-14 10:40:00,24.41,24.43,24.39,24.4,41470.0,20.603,20.6198,20.5861,20.5945,41470.0
2016-04-14 10:50:00,24.4,24.46,24.4,24.41,81168.0,20.5945,20.6452,20.5945,20.603,81168.0
2016-04-14 11:00:00,24.4,24.53,24.4,24.52,86694.0,20.5945,20.7043,20.5945,20.6958,86694.0
2016-04-14 11:10:00,24.53,24.54,24.5,24.53,47290.0,20.7043,20.7127,20.6789,20.7043,47290.0
2016-04-14 11:20:00,24.53,24.56,24.51,24.55,237838.0,20.7043,20.7296,20.6874,20.7211,237838.0
2016-04-14 11:30:00,24.55,24.6,24.54,24.57,48698.0,20.7211,20.7633,20.7127,20.738,48698.0
2016-04-14 11:40:00,24.57,24.64,24.56,24.64,68868.0,20.738,20.7971,20.7296,20.7971,68868.0
2016-04-14 11:50:00,24.63,24.63,24.59,24.62,38022.0,20.7887,20.7887,20.7549,20.7802,38022.0
2016-04-14 12:00:00,24.62,24.63,24.58,24.59,94258.0,20.7802,20.7887,20.7465,20.7549,94258.0
2016-04-14 12:10:00,24.59,24.6,24.57,24.59,13200.0,20.7549,20.7633,20.738,20.7549,13200.0
2016-04-14 12:20:00,24.6,24.6,24.56,24.6,23358.0,20.7633,20.7633,20.7296,20.7633,23358.0
2016-04-14 12:30:00,24.59,24.62,24.58,24.61,25358.0,20.7549,20.7802,20.7465,20.7718,25358.0
2016-04-14 12:40:00,24.61,24.66,24.61,24.66,21370.0,20.7718,20.814,20.7718,20.814,21370.0
2016-04-14 12:50:00,24.66,24.68,24.65,24.66,15112.0,20.814,20.8309,20.8055,20.814,15112.0
2016-04-14 13:00:00,24.66,24.71,24.66,24.71,39618.0,20.814,20.8562,20.814,20.8562,39618.0
2016-04-14 13:10:00,24.71,24.73,24.7,24.73,48160.0,20.8562,20.8731,20.8477,20.8731,48160.0
2016-04-14 13:20:00,24.73,24.73,24.7,24.7,32676.0,20.8731,20.8731,20.8477,20.8477,32676.0
2016-04-14 13:30:00,24.69,24.69,24.66,24.67,33082.0,20.8393,20.8393,20.814,20.8224,33082.0
2016-04-14 13:40:00,24.66,24.68,24.66,24.66,39898.0,20.814,20.8309,20.814,20.814,39898.0
2016-04-14 13:50:00,24.66,24.66,24.62,24.64,40412.0,20.814,20.814,20.7802,20.7971,40412.0
2016-04-14 14:00:00,24.65,24.68,24.64,24.68,40006.0,20.8055,20.8309,20.7971,20.8309,40006.0
2016-04-14 14:10:00,24.68,24.68,24.66,24.66,51788.0,20.8309,20.8309,20.814,20.814,51788.0
2016-04-14 14:20:00,24.66,24.66,24.61,24.61,33158.0,20.814,20.814,20.7718,20.7718,33158.0
2016-04-14 14:30:00,24.61,24.64,24.61,24.64,35304.0,20.7718,20.7971,20.7718,20.7971,35304.0
2016-04-14 14:40:00,24.64,24.64,24.61,24.61,33742.0,20.7971,20.7971,20.7718,20.7718,33742.0
2016-04-14 14:50:00,24.61,24.63,24.6,24.63,42138.0,20.7718,20.7887,20.7633,20.7887,42138.0
2016-04-14 15:00:00,24.63,24.67,24.63,24.66,72702.0,20.7887,20.8224,20.7887,20.814,72702.0
2016-04-14 15:10:00,24.66,24.67,24.61,24.66,63478.0,20.814,20.8224,20.7718,20.814,63478.0
2016-04-14 15:20:00,24.66,24.68,24.62,24.63,58338.0,20.814,20.8309,20.7802,20.7887,58338.0
2016-04-14 15:30:00,24.62,24.66,24.62,24.66,70552.0,20.7802,20.814,20.7802,20.814,70552.0
2016-04-14 15:40:00,24.66,24.67,24.63,24.64,79274.0,20.814,20.8224,20.7887,20.7971,79274.0
2016-04-14 15:50:00,24.64,24.65,24.61,24.64,183134.0,20.7971,20.8055,20.7718,20.7971,183134.0
2016-04-15 09:30:00,24.59,24.6,24.5,24.54,189836.0,20.7549,20.7633,20.6789,20.7127,189836.0
2016-04-15 09:40:00,24.54,24.55,24.46,24.47,102674.0,20.7127,20.7211,20.6452,20.6536,102674.0
2016-04-15 09:50:00,24.47,24.49,24.41,24.47,84468.0,20.6536,20.6705,20.603,20.6536,84468.0
2016-04-15 10:00:00,24.47,24.5,24.45,24.46,111694.0,20.6536,20.6789,20.6367,20.6452,111694.0
2016-04-15 10:10:00,24.44,24.47,24.41,24.46,87394.0,20.6283,20.6536,20.603,20.6452,87394.0
2016-04-15 10:20:00,24.46,24.5,24.42,24.47,51476.0,20.6452,20.6789,20.6114,20.6536,51476.0
2016-04-15 10:30:00,24.47,24.52,24.47,24.47,201556.0,20.6536,20.6958,20.6536,20.6536,201556.0
2016-04-15 10:40:00,24.47,24.47,24.4,24.46,533302.0,20.6536,20.6536,20.5945,20.6452,533302.0
2016-04-15 10:50:00,24.46,24.46,24.38,24.39,282260.0,20.6452,20.6452,20.5776,20.5861,282260.0
2016-04-15 11:00:00,24.39,24.41,24.39,24.4,151360.0,20.5861,20.603,20.5861,20.5945,151360.0
2016-04-15 11:10:00,24.39,24.42,24.38,24.39,75008.0,20.5861,20.6114,20.5776,20.5861,75008.0
2016-04-15 11:20:00,24.39,24.41,24.38,24.4,118810.0,20.5861,20.603,20.5776,20.5945,118810.0
2016-04-15 11:30:00,24.4,24.42,24.39,24.39,44138.0,20.5945,20.6114,20.5861,20.5861,44138.0
2016-04-15 11:40:00,24.39,24.41,24.39,24.4,70266.0,20.5861,20.603,20.5861,20.5945,70266.0
2016-04-15 11:50:00,24.41,24.41,24.4,24.4,38192.0,20.603,20.603,20.5945,20.5945,38192.0
2016-04-15 12:00:00,24.4,24.42,24.4,24.41,20038.0,20.5945,20.6114,20.5945,20.603,20038.0
2016-04-15 12:10:00,24.41,24.41,24.36,24.37,107728.0,20.603,20.603,20.5608,20.5692,107728.0
2016-04-15 12:20:00,24.37,24.41,24.37,24.39,247590.0,20.5692,20.603,20.5692,20.5861,247590.0
2016-04-15 12:30:00,24.39,24.44,24.38,24.43,58594.0,20.5861,20.6283,20.5776,20.6198,58594.0
2016-04-15 12:40:00,24.43,24.43,24.39,24.4,68884.0,20.6198,20.6198,20.5861,20.5945,68884.0
2016-04-15 12:50:00,24.4,24.42,24.4,24.4,31730.0,20.5945,20.6114,20.5945,20.5945,31730.0
2016-04-15 13:00:00,24.4,24.41,24.35,24.36,235066.0,20.5945,20.603,20.5523,20.5608,235066.0
2016-04-15 13:10:00,24.37,24.41,24.36,24.38,75172.0,20.5692,20.603,20.5608,20.5776,75172.0
2016-04-15 13:20:00,24.36,24.41,24.36,24.38,39062.0,20.5608,20.603,20.5608,20.5776,39062.0
2016-04-15 13:30:00,24.38,24.38,24.34,24.37,72938.0,20.5776,20.5776,20.5439,20.5692,72938.0
2016-04-15 13:40:00,24.38,24.38,24.36,24.38,49128.0,20.5776,20.5776,20.5608,20.5776,49128.0
2016-04-15 13:50:00,24.38,24.39,24.37,24.38,133006.0,20.5776,20.5861,20.5692,20.5776,133006.0
2016-04-15 14:00:00,24.38,24.39,24.34,24.35,134690.0,20.5776,20.5861,20.5439,20.5523,134690.0
2016-04-15 14:10:00,24.34,24.36,24.32,24.33,153586.0,20.5439,20.5608,20.527,20.5354,153586.0
2016-04-15 14:20:00,24.33,24.35,24.32,24.34,115550.0,20.5354,20.5523,20.527,20.5439,115550.0
2016-04-15 14:30:00,24.33,24.36,24.31,24.36,149076.0,20.5354,20.5608,20.5186,20.5608,149076.0
2016-04-15 14:40:00,24.36,24.4,24.36,24.39,30180.0,20.5608,20.5945,20.5608,20.5861,30180.0
2016-04-15 14:50:00,24.39,24.43,24.38,24.43,33422.0,20.5861,20.6198,20.5776,20.6198,33422.0
2016-04-15 15:00:00,24.42,24.43,24.41,24.42,52188.0,20.6114,20.6198,20.603,20.6114,52188.0
2016-04-15 15:10:00,24.42,24.43,24.41,24.42,45550.0,20.6114,20.6198,20.603,20.6114,45550.0
2016-04-15 15:20:00,24.42,24.45,24.42,24.43,49968.0,20.6114,20.6367,20.6114,20.6198,49968.0
2016-04-15 15:30:00,24.43,24.44,24.42,24.42,52282.0,20.6198,20.6283,20.6114,20.6114,52282.0
2016-04-15 15:40:00,24.42,24.42,24.37,24.38,93360.0,20.6114,20.6114,20.5692,20.5776,93360.0
2016-04-15 15:50:00,24.38,24.4,24.36,24.38,286316.0,20.5776,20.5945,20.5608,20.5776,286316.0
2016-04-18 09:30:00,24.34,24.34,24.25,24.31,64638.0,20.5439,20.5439,20.4679,20.5186,64638.0
2016-04-18 09:40:00,24.31,24.36,24.3,24.36,36662.0,20.5186,20.5608,20.5101,20.5608,36662.0
2016-04-18 09:50:00,24.36,24.41,24.34,24.36,61778.0,20.5608,20.603,20.5439,20.5608,61778.0
2016-04-18 10:00:00,24.34,24.43,24.34,24.38,28868.0,20.5439,20.6198,20.5439,20.5776,28868.0
2016-04-18 10:10:00,24.38,24.41,24.34,24.36,27398.0,20.5776,20.603,20.5439,20.5608,27398.0
2016-04-18 10:20:00,24.37,24.47,24.36,24.39,556884.0,20.5692,20.6536,20.5608,20.5861,556884.0
2016-04-18 10:30:00,24.4,24.47,24.36,24.44,207114.0,20.5945,20.6536,20.5608,20.6283,207114.0
2016-04-18 10:40:00,24.44,24.45,24.38,24.42,40690.0,20.6283,20.6367,20.5776,20.6114,40690.0
2016-04-18 10:50:00,24.42,24.42,24.36,24.36,83400.0,20.6114,20.6114,20.5608,20.5608,83400.0
2016-04-18 11:00:00,24.36,24.39,24.36,24.36,25340.0,20.5608,20.5861,20.5608,20.5608,25340.0
2016-04-18 11:10:00,24.37,24.39,24.34,24.36,53476.0,20.5692,20.5861,20.5439,20.5608,53476.0
2016-04-18 11:20:00,24.36,24.39,24.36,24.37,57848.0,20.5608,20.5861,20.5608,20.5692,57848.0
2016-04-18 11:30:00,24.37,24.38,24.33,24.33,94658.0,20.5692,20.5776,20.5354,20.5354,94658.0
2016-04-18 11:40:00,24.32,24.36,24.32,24.35,194264.0,20.527,20.5608,20.527,20.5523,194264.0
2016-04-18 11:50:00,24.35,24.39,24.32,24.36,97814.0,20.5523,20.5861,20.527,20.5608,97814.0
2016-04-18 12:00:00,24.36,24.4,24.35,24.35,56970.0,20.5608,20.5945,20.5523,20.5523,56970.0
2016-04-18 12:10:00,24.36,24.38,24.35,24.37,36662.0,20.5608,20.5776,20.5523,20.5692,36662.0
2016-04-18 12:20:00,24.38,24.4,24.37,24.39,31726.0,20.5776,20.5945,20.5692,20.5861,31726.0
2016-04-18 12:30:00,24.39,24.42,24.38,24.4,198172.0,20.5861,20.6114,20.5776,20.5945,198172.0
2016-04-18 12:40:00,24.4,24.43,24.39,24.42,84170.0,20.5945,20.6198,20.5861,20.6114,84170.0
2016-04-18 12:50:00,24.42,24.43,24.41,24.43,48688.0,20.6114,20.6198,20.603,20.6198,48688.0
2016-04-18 13:00:00,24.43,24.43,24.42,24.42,48870.0,20.6198,20.6198,20.6114,20.6114,48870.0
2016-04-18 13:10:00,24.42,24.42,24.39,24.42,186928.0,20.6114,20.6114,20.5861,20.6114,186928.0
2016-04-18 13:20:00,24.42,24.48,24.42,24.47,45310.0,20.6114,20.6621,20.6114,20.6536,45310.0
2016-04-18 13:30:00,24.47,24.49,24.46,24.49,27876.0,20.6536,20.6705,20.6452,20.6705,27876.0
2016-04-18 13:40:00,24.49,24.53,24.47,24.47,58546.0,20.6705,20.7043,20.6536,20.6536,58546.0
2016-04-18 13:50:00,24.47,24.49,24.46,24.46,57856.0,20.6536,20.6705,20.6452,20.6452,57856.0
2016-04-18 14:00:00,24.46,24.46,24.43,24.45,55680.0,20.6452,20.6452,20.6198,20.6367,55680.0
2016-04-18 14:10:00,24.45,24.46,24.44,24.45,59574.0,20.6367,20.6452,20.6283,20.6367,59574.0
2016-04-18 14:20:00,24.46,24.46,24.43,24.43,41168.0,20.6452,20.6452,20.6198,20.6198,41168.0
2016-04-18 14:30:00,24.44,24.46,24.43,24.45,46780.0,20.6283,20.6452,20.6198,20.6367,46780.0
2016-04-18 14:40:00,24.44,24.46,24.32,24.44,48784.0,20.6283,20.6452,20.527,20.6283,48784.0
2016-04-18 14:50:00,24.45,24.47,24.44,24.45,155672.0,20.6367,20.6536,20.6283,20.6367,155672.0
2016-04-18 15:00:00,24.45,24.47,24.45,24.47,30534.0,20.6367,20.6536,20.6367,20.6536,30534.0
2016-04-18 15:10:00,24.47,24.47,24.43,24.46,51712.0,20.6536,20.6536,20.6198,20.6452,51712.0
2016-04-18 15:20:00,24.45,24.47,24.43,24.46,61206.0,20.6367,20.6536,20.6198,20.6452,61206.0
2016-04-18 15:30:00,24.46,24.48,24.45,24.45,76656.0,20.6452,20.6621,20.6367,20.6367,76656.0
2016-04-18 15:40:00,24.45,24.46,24.43,24.43,158264.0,20.6367,20.6452,20.6198,20.6198,158264.0
2016-04-18 15:50:00,24.43,24.46,24.42,24.45,406686.0,20.6198,20.6452,20.6114,20.6367,406686.0
2016-04-19 09:30:00,24.54,24.65,24.54,24.58,120878.0,20.7127,20.8055,20.7127,20.7465,120878.0
2016-04-19 09:40:00,24.57,24.57,24.48,24.52,46282.0,20.738,20.738,20.6621,20.6958,46282.0
2016-04-19 09:50:00,24.52,24.53,24.46,24.5,96764.0,20.6958,20.7043,20.6452,20.6789,96764.0
2016-04-19 10:00:00,24.5,24.53,24.48,24.51,90308.0,20.6789,20.7043,20.6621,20.6874,90308.0
2016-04-19 10:10:00,24.51,24.53,24.47,24.5,115964.0,20.6874,20.7043,20.6536,20.6789,115964.0
2016-04-19 10:20:00,24.5,24.52,24.48,24.48,73226.0,20.6789,20.6958,20.6621,20.6621,73226.0
2016-04-19 10:30:00,24.48,24.52,24.47,24.51,89936.0,20.6621,20.6958,20.6536,20.6874,89936.0
2016-04-19 10:40:00,24.51,24.54,24.48,24.49,52716.0,20.6874,20.7127,20.6621,20.6705,52716.0
2016-04-19 10:50:00,24.48,24.5,24.45,24.47,49884.0,20.6621,20.6789,20.6367,20.6536,49884.0
2016-04-19 11:00:00,24.47,24.51,24.46,24.5,34208.0,20.6536,20.6874,20.6452,20.6789,34208.0
2016-04-19 11:10:00,24.51,24.52,24.45,24.48,94318.0,20.6874,20.6958,20.6367,20.6621,94318.0
2016-04-19 11:20:00,24.48,24.49,24.45,24.46,28980.0,20.6621,20.6705,20.6367,20.6452,28980.0
2016-04-19 11:30:00,24.45,24.51,24.45,24.5,46096.0,20.6367,20.6874,20.6367,20.6789,46096.0
2016-04-19 11:40:00,24.5,24.5,24.42,24.43,64400.0,20.6789,20.6789,20.6114,20.6198,64400.0
2016-04-19 11:50:00,24.43,24.43,24.37,24.39,136446.0,20.6198,20.6198,20.5692,20.5861,136446.0
2016-04-19 12:00:00,24.38,24.39,24.31,24.32,134498.0,20.5776,20.5861,20.5186,20.527,134498.0
2016-04-19 12:10:00,24.32,24.32,24.24,24.25,309408.0,20.527,20.527,20.4595,20.4679,309408.0
2016-04-19 12:20:00,24.25,24.27,24.23,24.25,62654.0,20.4679,20.4848,20.451,20.4679,62654.0
2016-04-19 12:30:00,24.25,24.26,24.22,24.23,65366.0,20.4679,20.4764,20.4426,20.451,65366.0
2016-04-19 12:40:00,24.23,24.25,24.21,24.22,37830.0,20.451,20.4679,20.4342,20.4426,37830.0
2016-04-19 12:50:00,24.23,24.25,24.21,24.25,30890.0,20.451,20.4679,20.4342,20.4679,30890.0
2016-04-19 13:00:00,24.25,24.33,24.25,24.3,39910.0,20.4679,20.5354,20.4679,20.5101,39910.0
2016-04-19 13:10:00,24.3,24.33,24.29,24.29,75084.0,20.5101,20.5354,20.5017,20.5017,75084.0
2016-04-19 13:20:00,24.29,24.3,24.28,24.29,64514.0,20.5017,20.5101,20.4932,20.5017,64514.0
2016-04-19 13:30:00,24.29,24.31,24.27,24.28,33046.0,20.5017,20.5186,20.4848,20.4932,33046.0
2016-04-19 13:40:00,24.28,24.35,24.27,24.35,34264.0,20.4932,20.5523,20.4848,20.5523,34264.0
2016-04-19 13:50:00,24.35,24.39,24.33,24.35,89506.0,20.5523,20.5861,20.5354,20.5523,89506.0
2016-04-19 14:00:00,24.36,24.36,24.31,24.33,45278.0,20.5608,20.5608,20.5186,20.5354,45278.0
2016-04-19 14:10:00,24.33,24.37,24.32,24.36,26356.0,20.5354,20.5692,20.527,20.5608,26356.0
2016-04-19 14:20:00,24.36,24.37,24.29,24.29,45544.0,20.5608,20.5692,20.5017,20.5017,45544.0
2016-04-19 14:30:00,24.29,24.31,24.27,24.27,44176.0,20.5017,20.5186,20.4848,20.4848,44176.0
2016-04-19 14:40:00,24.27,24.31,24.25,24.31,60524.0,20.4848,20.5186,20.4679,20.5186,60524.0
2016-04-19 14:50:00,24.31,24.32,24.28,24.28,29792.0,20.5186,20.527,20.4932,20.4932,29792.0
2016-04-19 15:00:00,24.27,24.29,24.25,24.25,190918.0,20.4848,20.5017,20.4679,20.4679,190918.0
2016-04-19 15:10:00,24.25,24.28,24.25,24.25,147854.0,20.4679,20.4932,20.4679,20.4679,147854.0
2016-04-19 15:20:00,24.25,24.3,24.25,24.27,45956.0,20.4679,20.5101,20.4679,20.4848,45956.0
2016-04-19 15:30:00,24.28,24.29,24.25,24.27,63356.0,20.4932,20.5017,20.4679,20.4848,63356.0
2016-04-19 15:40:00,24.26,24.28,24.24,24.27,137270.0,20.4764,20.4932,20.4595,20.4848,137270.0
2016-04-19 15:50:00,24.27,24.28,24.24,24.25,461574.0,20.4848,20.4932,20.4595,20.4679,461574.0
2016-04-20 09:30:00,24.23,24.44,24.23,24.4,64942.0,20.451,20.6283,20.451,20.5945,64942.0
2016-04-20 09:40:00,24.41,24.46,24.34,24.46,108024.0,20.603,20.6452,20.5439,20.6452,108024.0
2016-04-20 09:50:00,24.45,24.59,24.42,24.58,127412.0,20.6367,20.7549,20.6114,20.7465,127412.0
2016-04-20 10:00:00,24.56,24.6,24.5,24.52,73206.0,20.7296,20.7633,20.6789,20.6958,73206.0
2016-04-20 10:10:00,24.52,24.6,24.52,24.54,113416.0,20.6958,20.7633,20.6958,20.7127,113416.0
2016-04-20 10:20:00,24.54,24.55,24.46,24.46,64000.0,20.7127,20.7211,20.6452,20.6452,64000.0
2016-04-20 10:30:00,24.47,24.49,24.43,24.45,108692.0,20.6536,20.6705,20.6198,20.6367,108692.0
2016-04-20 10:40:00,24.45,24.46,24.42,24.43,39926.0,20.6367,20.6452,20.6114,20.6198,39926.0
2016-04-20 10:50:00,24.43,24.43,24.38,24.39,80678.0,20.6198,20.6198,20.5776,20.5861,80678.0
2016-04-20 11:00:00,24.39,24.44,24.38,24.44,41476.0,20.5861,20.6283,20.5776,20.6283,41476.0
2016-04-20 11:10:00,24.45,24.53,24.43,24.5,585516.0,20.6367,20.7043,20.6198,20.6789,585516.0
2016-04-20 11:20:00,24.5,24.57,24.5,24.56,27456.0,20.6789,20.738,20.6789,20.7296,27456.0
2016-04-20 11:30:00,24.56,24.58,24.52,24.57,79090.0,20.7296,20.7465,20.6958,20.738,79090.0
2016-04-20 11:40:00,24.57,24.61,24.56,24.58,57296.0,20.738,20.7718,20.7296,20.7465,57296.0
2016-04-20 11:50:00,24.58,24.67,24.58,24.61,217902.0,20.7465,20.8224,20.7465,20.7718,217902.0
2016-04-20 12:00:00,24.61,24.65,24.61,24.64,36568.0,20.7718,20.8055,20.7718,20.7971,36568.0
2016-04-20 12:10:00,24.64,24.65,24.6,24.63,101980.0,20.7971,20.8055,20.7633,20.7887,101980.0
2016-04-20 12:20:00,24.63,24.68,24.61,24.68,189776.0,20.7887,20.8309,20.7718,20.8309,189776.0
2016-04-20 12:30:00,24.68,24.75,24.67,24.75,49168.0,20.8309,20.8899,20.8224,20.8899,49168.0
2016-04-20 12:40:00,24.75,24.79,24.75,24.79,38488.0,20.8899,20.9237,20.8899,20.9237,38488.0
2016-04-20 12:50:00,24.79,24.79,24.75,24.79,28178.0,20.9237,20.9237,20.8899,20.9237,28178.0
2016-04-20 13:00:00,24.79,24.82,24.78,24.78,200242.0,20.9237,20.949,20.9153,20.9153,200242.0
2016-04-20 13:10:00,24.78,24.82,24.75,24.81,69668.0,20.9153,20.949,20.8899,20.9406,69668.0
2016-04-20 13:20:00,24.81,24.83,24.8,24.82,74194.0,20.9406,20.9575,20.9321,20.949,74194.0
2016-04-20 13:30:00,24.82,24.83,24.79,24.81,93432.0,20.949,20.9575,20.9237,20.9406,93432.0
2016-04-20 13:40:00,24.81,24.83,24.8,24.8,59548.0,20.9406,20.9575,20.9321,20.9321,59548.0
2016-04-20 13:50:00,24.8,24.83,24.79,24.81,24172.0,20.9321,20.9575,20.9237,20.9406,24172.0
2016-04-20 14:00:00,24.81,24.81,24.79,24.81,27298.0,20.9406,20.9406,20.9237,20.9406,27298.0
2016-04-20 14:10:00,24.81,24.83,24.79,24.81,48392.0,20.9406,20.9575,20.9237,20.9406,48392.0
2016-04-20 14:20:00,24.81,24.84,24.81,24.83,44846.0,20.9406,20.9659,20.9406,20.9575,44846.0
2016-04-20 14:30:00,24.83,24.84,24.82,24.83,35506.0,20.9575,20.9659,20.949,20.9575,35506.0
2016-04-20 14:40:00,24.84,24.84,24.82,24.83,42806.0,20.9659,20.9659,20.949,20.9575,42806.0
2016-04-20 14:50:00,24.83,24.85,24.82,24.84,31404.0,20.9575,20.9743,20.949,20.9659,31404.0
2016-04-20 15:00:00,24.83,24.86,24.83,24.83,42858.0,20.9575,20.9828,20.9575,20.9575,42858.0
2016-04-20 15:10:00,24.84,24.84,24.82,24.83,66504.0,20.9659,20.9659,20.949,20.9575,66504.0
2016-04-20 15:20:00,24.83,24.85,24.82,24.84,61776.0,20.9575,20.9743,20.949,20.9659,61776.0
2016-04-20 15:30:00,24.84,24.84,24.8,24.81,322774.0,20.9659,20.9659,20.9321,20.9406,322774.0
2016-04-20 15:40:00,24.81,24.82,24.78,24.81,100124.0,20.9406,20.949,20.9153,20.9406,100124.0
2016-04-20 15:50:00,24.81,24.82,24.79,24.79,303836.0,20.9406,20.949,20.9237,20.9237,303836.0
2016-04-21 09:30:00,24.74,24.83,24.68,24.82,56886.0,20.8815,20.9575,20.8309,20.949,56886.0
2016-04-21 09:40:00,24.83,24.83,24.74,24.76,47084.0,20.9575,20.9575,20.8815,20.8984,47084.0
2016-04-21 09:50:00,24.77,24.82,24.75,24.78,101616.0,20.9068,20.949,20.8899,20.9153,101616.0
2016-04-21 10:00:00,24.77,24.8,24.7,24.78,66666.0,20.9068,20.9321,20.8477,20.9153,66666.0
2016-04-21 10:10:00,24.78,24.8,24.75,24.79,43168.0,20.9153,20.9321,20.8899,20.9237,43168.0
2016-04-21 10:20:00,24.8,24.82,24.77,24.82,41328.0,20.9321,20.949,20.9068,20.949,41328.0
2016-04-21 10:30:00,24.82,24.9,24.81,24.9,146890.0,20.949,21.0165,20.9406,21.0165,146890.0
2016-04-21 10:40:00,24.9,24.91,24.86,24.9,61072.0,21.0165,21.025,20.9828,21.0165,61072.0
2016-04-21 10:50:00,24.9,24.93,24.86,24.9,83350.0,21.0165,21.0419,20.9828,21.0165,83350.0
2016-04-21 11:00:00,24.89,24.94,24.89,24.93,60588.0,21.0081,21.0503,21.0081,21.0419,60588.0
2016-04-21 11:10:00,24.92,24.97,24.91,24.96,64488.0,21.0334,21.0756,21.025,21.0672,64488.0
2016-04-21 11:20:00,24.96,25.0,24.95,24.99,58622.0,21.0672,21.101,21.0587,21.0925,58622.0
2016-04-21 11:30:00,24.99,25.0,24.88,24.89,84836.0,21.0925,21.101,20.9997,21.0081,84836.0
2016-04-21 11:40:00,24.88,24.88,24.8,24.81,97302.0,20.9997,20.9997,20.9321,20.9406,97302.0
2016-04-21 11:50:00,24.81,24.83,24.78,24.8,91374.0,20.9406,20.9575,20.9153,20.9321,91374.0
2016-04-21 12:00:00,24.79,24.82,24.79,24.82,96272.0,20.9237,20.949,20.9237,20.949,96272.0
2016-04-21 12:10:00,24.81,24.83,24.79,24.83,45582.0,20.9406,20.9575,20.9237,20.9575,45582.0
2016-04-21 12:20:00,24.83,24.83,24.79,24.8,30580.0,20.9575,20.9575,20.9237,20.9321,30580.0
2016-04-21 12:30:00,24.81,24.83,24.77,24.78,44264.0,20.9406,20.9575,20.9068,20.9153,44264.0
2016-04-21 12:40:00,24.79,24.83,24.78,24.81,62846.0,20.9237,20.9575,20.9153,20.9406,62846.0
2016-04-21 12:50:00,24.81,24.83,24.8,24.83,87192.0,20.9406,20.9575,20.9321,20.9575,87192.0
2016-04-21 13:00:00,24.82,24.85,24.79,24.79,39812.0,20.949,20.9743,20.9237,20.9237,39812.0
2016-04-21 13:10:00,24.78,24.82,24.78,24.82,23090.0,20.9153,20.949,20.9153,20.949,23090.0
2016-04-21 13:20:00,24.82,24.84,24.82,24.83,20442.0,20.949,20.9659,20.949,20.9575,20442.0
2016-04-21 13:30:00,24.83,24.88,24.82,24.88,59994.0,20.9575,20.9997,20.949,20.9997,59994.0
2016-04-21 13:40:00,24.88,24.89,24.87,24.89,33510.0,20.9997,21.0081,20.9912,21.0081,33510.0
2016-04-21 13:50:00,24.89,24.89,24.85,24.85,43632.0,21.0081,21.0081,20.9743,20.9743,43632.0
2016-04-21 14:00:00,24.85,24.85,24.77,24.8,41848.0,20.9743,20.9743,20.9068,20.9321,41848.0
2016-04-21 14:10:00,24.8,24.81,24.77,24.77,77848.0,20.9321,20.9406,20.9068,20.9068,77848.0
2016-04-21 14:20:00,24.78,24.79,24.75,24.77,67864.0,20.9153,20.9237,20.8899,20.9068,67864.0
2016-04-21 14:30:00,24.77,24.78,24.75,24.78,58034.0,20.9068,20.9153,20.8899,20.9153,58034.0
2016-04-21 14:40:00,24.78,24.78,24.75,24.78,116532.0,20.9153,20.9153,20.8899,20.9153,116532.0
2016-04-21 14:50:00,24.77,24.78,24.76,24.78,65080.0,20.9068,20.9153,20.8984,20.9153,65080.0
2016-04-21 15:00:00,24.78,24.79,24.75,24.75,83118.0,20.9153,20.9237,20.8899,20.8899,83118.0
2016-04-21 15:10:00,24.75,24.75,24.71,24.72,104250.0,20.8899,20.8899,20.8562,20.8646,104250.0
2016-04-21 15:20:00,24.72,24.73,24.7,24.7,77452.0,20.8646,20.8731,20.8477,20.8477,77452.0
2016-04-21 15:30:00,24.7,24.73,24.7,24.71,40790.0,20.8477,20.8731,20.8477,20.8562,40790.0
2016-04-21 15:40:00,24.71,24.74,24.71,24.74,59474.0,20.8562,20.8815,20.8562,20.8815,59474.0
2016-04-21 15:50:00,24.74,24.75,24.69,24.71,322432.0,20.8815,20.8899,20.8393,20.8562,322432.0
2016-04-22 09:30:00,24.69,25.0,24.68,24.96,121202.0,20.8393,21.101,20.8309,21.0672,121202.0
2016-04-22 09:40:00,24.96,25.09,24.91,25.09,86684.0,21.0672,21.1769,21.025,21.1769,86684.0
2016-04-22 09:50:00,25.09,25.22,25.07,25.21,103500.0,21.1769,21.2866,21.16,21.2782,103500.0
2016-04-22 10:00:00,25.21,25.22,25.13,25.19,113284.0,21.2782,21.2866,21.2107,21.2613,113284.0
2016-04-22 10:10:00,25.19,25.27,25.18,25.25,119930.0,21.2613,21.3288,21.2529,21.312,119930.0
2016-04-22 10:20:00,25.25,25.27,25.24,25.25,143430.0,21.312,21.3288,21.3035,21.312,143430.0
2016-04-22 10:30:00,25.25,25.25,25.22,25.24,110918.0,21.312,21.312,21.2866,21.3035,110918.0
2016-04-22 10:40:00,25.24,25.24,25.11,25.11,137288.0,21.3035,21.3035,21.1938,21.1938,137288.0
2016-04-22 10:50:00,25.11,25.15,25.1,25.12,83626.0,21.1938,21.2276,21.1854,21.2022,83626.0
2016-04-22 11:00:00,25.12,25.15,25.11,25.13,120572.0,21.2022,21.2276,21.1938,21.2107,120572.0
2016-04-22 11:10:00,25.13,25.15,25.04,25.04,171810.0,21.2107,21.2276,21.1347,21.1347,171810.0
2016-04-22 11:20:00,25.04,25.06,25.0,25.02,63782.0,21.1347,21.1516,21.101,21.1178,63782.0
2016-04-22 11:30:00,25.02,25.07,25.0,25.0,82702.0,21.1178,21.16,21.101,21.101,82702.0
2016-04-22 11:40:00,25.0,25.0,24.93,24.93,69700.0,21.101,21.101,21.0419,21.0419,69700.0
2016-04-22 11:50:00,24.93,24.93,24.9,24.93,80818.0,21.0419,21.0419,21.0165,21.0419,80818.0
2016-04-22 12:00:00,24.93,24.94,24.91,24.93,106508.0,21.0419,21.0503,21.025,21.0419,106508.0
2016-04-22 12:10:00,24.94,24.95,24.88,24.88,36844.0,21.0503,21.0587,20.9997,20.9997,36844.0
2016-04-22 12:20:00,24.88,24.89,24.84,24.84,79202.0,20.9997,21.0081,20.9659,20.9659,79202.0
2016-04-22 12:30:00,24.84,24.84,24.82,24.83,42282.0,20.9659,20.9659,20.949,20.9575,42282.0
2016-04-22 12:40:00,24.83,24.84,24.79,24.81,45156.0,20.9575,20.9659,20.9237,20.9406,45156.0
2016-04-22 12:50:00,24.82,24.84,24.8,24.8,126208.0,20.949,20.9659,20.9321,20.9321,126208.0
2016-04-22 13:00:00,24.8,24.86,24.8,24.86,86500.0,20.9321,20.9828,20.9321,20.9828,86500.0
2016-04-22 13:10:00,24.86,24.89,24.86,24.88,27172.0,20.9828,21.0081,20.9828,20.9997,27172.0
2016-04-22 13:20:00,24.88,24.89,24.86,24.88,103530.0,20.9997,21.0081,20.9828,20.9997,103530.0
2016-04-22 13:30:00,24.88,24.88,24.86,24.86,26414.0,20.9997,20.9997,20.9828,20.9828,26414.0
2016-04-22 13:40:00,24.86,24.91,24.85,24.91,64532.0,20.9828,21.025,20.9743,21.025,64532.0
2016-04-22 13:50:00,24.9,24.91,24.87,24.88,30244.0,21.0165,21.025,20.9912,20.9997,30244.0
2016-04-22 14:00:00,24.88,24.9,24.85,24.85,42494.0,20.9997,21.0165,20.9743,20.9743,42494.0
2016-04-22 14:10:00,24.85,24.87,24.84,24.87,38336.0,20.9743,20.9912,20.9659,20.9912,38336.0
2016-04-22 14:20:00,24.87,24.93,24.87,24.92,37734.0,20.9912,21.0419,20.9912,21.0334,37734.0
2016-04-22 14:30:00,24.93,24.93,24.9,24.92,52928.0,21.0419,21.0419,21.0165,21.0334,52928.0
2016-04-22 14:40:00,24.93,24.94,24.9,24.91,52366.0,21.0419,21.0503,21.0165,21.025,52366.0
2016-04-22 14:50:00,24.91,24.92,24.9,24.91,45944.0,21.025,21.0334,21.0165,21.025,45944.0
2016-04-22 15:00:00,24.91,24.91,24.86,24.88,56926.0,21.025,21.025,20.9828,20.9997,56926.0
2016-04-22 15:10:00,24.88,24.9,24.84,24.85,65314.0,20.9997,21.0165,20.9659,20.9743,65314.0
2016-04-22 15:20:00,24.84,24.85,24.8,24.83,70924.0,20.9659,20.9743,20.9321,20.9575,70924.0
2016-04-22 15:30:00,24.83,24.85,24.82,24.83,75358.0,20.9575,20.9743,20.949,20.9575,75358.0
2016-04-22 15:40:00,24.83,24.85,24.82,24.84,85646.0,20.9575,20.9743,20.949,20.9659,85646.0
2016-04-22 15:50:00,24.84,24.87,24.83,24.86,297576.0,20.9659,20.9912,20.9575,20.9828,297576.0
2016-04-25 09:30:00,24.85,24.9,24.77,24.88,69768.0,20.9743,21.0165,20.9068,20.9997,69768.0
2016-04-25 09:40:00,24.89,24.9,24.84,24.86,106810.0,21.0081,21.0165,20.9659,20.9828,106810.0
2016-04-25 09:50:00,24.86,24.93,24.85,24.91,76262.0,20.9828,21.0419,20.9743,21.025,76262.0
2016-04-25 10:00:00,24.91,24.95,24.89,24.92,83766.0,21.025,21.0587,21.0081,21.0334,83766.0
2016-04-25 10:10:00,24.93,24.93,24.86,24.92,74520.0,21.0419,21.0419,20.9828,21.0334,74520.0
2016-04-25 10:20:00,24.92,24.93,24.89,24.9,148332.0,21.0334,21.0419,21.0081,21.0165,148332.0
2016-04-25 10:30:00,24.9,24.94,24.88,24.88,69978.0,21.0165,21.0503,20.9997,20.9997,69978.0
2016-04-25 10:40:00,24.88,24.94,24.88,24.93,36270.0,20.9997,21.0503,20.9997,21.0419,36270.0
2016-04-25 10:50:00,24.93,24.94,24.89,24.89,45250.0,21.0419,21.0503,21.0081,21.0081,45250.0
2016-04-25 11:00:00,24.88,24.89,24.85,24.88,55016.0,20.9997,21.0081,20.9743,20.9997,55016.0
2016-04-25 11:10:00,24.88,24.89,24.81,24.82,91578.0,20.9997,21.0081,20.9406,20.949,91578.0
2016-04-25 11:20:00,24.81,24.85,24.81,24.84,58690.0,20.9406,20.9743,20.9406,20.9659,58690.0
2016-04-25 11:30:00,24.84,24.84,24.81,24.81,63092.0,20.9659,20.9659,20.9406,20.9406,63092.0
2016-04-25 11:40:00,24.8,24.8,24.79,24.8,50584.0,20.9321,20.9321,20.9237,20.9321,50584.0
2016-04-25 11:50:00,24.8,24.81,24.79,24.8,28650.0,20.9321,20.9406,20.9237,20.9321,28650.0
2016-04-25 12:00:00,24.8,24.8,24.75,24.77,45774.0,20.9321,20.9321,20.8899,20.9068,45774.0
2016-04-25 12:10:00,24.78,24.82,24.75,24.81,28028.0,20.9153,20.949,20.8899,20.9406,28028.0
2016-04-25 12:20:00,24.81,24.83,24.77,24.83,19748.0,20.9406,20.9575,20.9068,20.9575,19748.0
2016-04-25 12:30:00,24.84,24.85,24.81,24.81,11900.0,20.9659,20.9743,20.9406,20.9406,11900.0
2016-04-25 12:40:00,24.81,24.83,24.79,24.83,34490.0,20.9406,20.9575,20.9237,20.9575,34490.0
2016-04-25 12:50:00,24.83,24.9,24.83,24.86,23684.0,20.9575,21.0165,20.9575,20.9828,23684.0
2016-04-25 13:00:00,24.86,24.89,24.86,24.87,18142.0,20.9828,21.0081,20.9828,20.9912,18142.0
2016-04-25 13:10:00,24.88,24.92,24.87,24.89,21360.0,20.9997,21.0334,20.9912,21.0081,21360.0
2016-04-25 13:20:00,24.9,24.9,24.86,24.86,28590.0,21.0165,21.0165,20.9828,20.9828,28590.0
2016-04-25 13:30:00,24.86,24.88,24.86,24.88,25274.0,20.9828,20.9997,20.9828,20.9997,25274.0
2016-04-25 13:40:00,24.88,24.89,24.86,24.88,33190.0,20.9997,21.0081,20.9828,20.9997,33190.0
2016-04-25 13:50:00,24.88,24.88,24.86,24.88,34038.0,20.9997,20.9997,20.9828,20.9997,34038.0
2016-04-25 14:00:00,24.88,24.89,24.88,24.88,49346.0,20.9997,21.0081,20.9997,20.9997,49346.0
2016-04-25 14:10:00,24.89,24.89,24.86,24.86,50316.0,21.0081,21.0081,20.9828,20.9828,50316.0
2016-04-25 14:20:00,24.86,24.89,24.86,24.89,83680.0,20.9828,21.0081,20.9828,21.0081,83680.0
2016-04-25 14:30:00,24.89,24.89,24.88,24.88,41592.0,21.0081,21.0081,20.9997,20.9997,41592.0
2016-04-25 14:40:00,24.88,24.89,24.86,24.86,71686.0,20.9997,21.0081,20.9828,20.9828,71686.0
2016-04-25 14:50:00,24.87,24.88,24.84,24.86,50008.0,20.9912,20.9997,20.9659,20.9828,50008.0
2016-04-25 15:00:00,24.86,24.86,24.8,24.8,46412.0,20.9828,20.9828,20.9321,20.9321,46412.0
2016-04-25 15:10:00,24.8,24.81,24.78,24.79,57138.0,20.9321,20.9406,20.9153,20.9237,57138.0
2016-04-25 15:20:00,24.79,24.79,24.78,24.79,49916.0,20.9237,20.9237,20.9153,20.9237,49916.0
2016-04-25 15:30:00,24.78,24.81,24.78,24.8,60728.0,20.9153,20.9406,20.9153,20.9321,60728.0
2016-04-25 15:40:00,24.81,24.82,24.79,24.8,86942.0,20.9406,20.949,20.9237,20.9321,86942.0
2016-04-25 15:50:00,24.8,24.8,24.75,24.79,413246.0,20.9321,20.9321,20.8899,20.9237,413246.0
2016-04-26 09:30:00,24.88,25.12,24.82,25.09,115386.0,20.9997,21.2022,20.949,21.1769,115386.0
2016-04-26 09:40:00,25.08,25.24,25.08,25.24,50346.0,21.1685,21.3035,21.1685,21.3035,50346.0
2016-04-26 09:50:00,25.25,25.32,25.2,25.31,80982.0,21.312,21.371,21.2698,21.3626,80982.0
2016-04-26 10:00:00,25.32,25.34,25.25,25.27,106748.0,21.371,21.3879,21.312,21.3288,106748.0
2016-04-26 10:10:00,25.27,25.28,25.22,25.24,70414.0,21.3288,21.3373,21.2866,21.3035,70414.0
2016-04-26 10:20:00,25.24,25.28,25.18,25.18,94174.0,21.3035,21.3373,21.2529,21.2529,94174.0
2016-04-26 10:30:00,25.17,25.27,25.16,25.22,135326.0,21.2444,21.3288,21.236,21.2866,135326.0
2016-04-26 10:40:00,25.22,25.23,25.19,25.2,83338.0,21.2866,21.2951,21.2613,21.2698,83338.0
2016-04-26 10:50:00,25.2,25.2,25.15,25.16,55288.0,21.2698,21.2698,21.2276,21.236,55288.0
2016-04-26 11:00:00,25.16,25.23,25.15,25.22,75086.0,21.236,21.2951,21.2276,21.2866,75086.0
2016-04-26 11:10:00,25.22,25.23,25.18,25.18,120162.0,21.2866,21.2951,21.2529,21.2529,120162.0
2016-04-26 11:20:00,25.18,25.18,25.14,25.16,55768.0,21.2529,21.2529,21.2191,21.236,55768.0
2016-04-26 11:30:00,25.16,25.22,25.16,25.2,50490.0,21.236,21.2866,21.236,21.2698,50490.0
2016-04-26 11:40:00,25.2,25.23,25.18,25.22,58312.0,21.2698,21.2951,21.2529,21.2866,58312.0
2016-04-26 11:50:00,25.22,25.23,25.21,25.22,40228.0,21.2866,21.2951,21.2782,21.2866,40228.0
2016-04-26 12:00:00,25.22,25.23,25.2,25.22,31146.0,21.2866,21.2951,21.2698,21.2866,31146.0
2016-04-26 12:10:00,25.22,25.23,25.21,25.23,187442.0,21.2866,21.2951,21.2782,21.2951,187442.0
2016-04-26 12:20:00,25.23,25.23,25.21,25.21,180108.0,21.2951,21.2951,21.2782,21.2782,180108.0
2016-04-26 12:30:00,25.22,25.23,25.21,25.21,165080.0,21.2866,21.2951,21.2782,21.2782,165080.0
2016-04-26 12:40:00,25.2,25.22,25.16,25.17,178392.0,21.2698,21.2866,21.236,21.2444,178392.0
2016-04-26 12:50:00,25.17,25.18,25.11,25.13,38460.0,21.2444,21.2529,21.1938,21.2107,38460.0
2016-04-26 13:00:00,25.13,25.13,25.05,25.05,59456.0,21.2107,21.2107,21.1432,21.1432,59456.0
2016-04-26 13:10:00,25.06,25.1,25.05,25.09,36568.0,21.1516,21.1854,21.1432,21.1769,36568.0
2016-04-26 13:20:00,25.08,25.13,25.06,25.12,67214.0,21.1685,21.2107,21.1516,21.2022,67214.0
2016-04-26 13:30:00,25.13,25.14,25.11,25.11,64124.0,21.2107,21.2191,21.1938,21.1938,64124.0
2016-04-26 13:40:00,25.11,25.14,25.08,25.14,1086114.0,21.1938,21.2191,21.1685,21.2191,1086114.0
2016-04-26 13:50:00,25.14,25.14,25.11,25.13,68188.0,21.2191,21.2191,21.1938,21.2107,68188.0
2016-04-26 14:00:00,25.13,25.13,25.11,25.11,81744.0,21.2107,21.2107,21.1938,21.1938,81744.0
2016-04-26 14:10:00,25.11,25.13,25.09,25.1,81918.0,21.1938,21.2107,21.1769,21.1854,81918.0
2016-04-26 14:20:00,25.09,25.1,25.04,25.05,89736.0,21.1769,21.1854,21.1347,21.1432,89736.0
2016-04-26 14:30:00,25.04,25.04,25.02,25.03,74516.0,21.1347,21.1347,21.1178,21.1263,74516.0
2016-04-26 14:40:00,25.03,25.03,24.99,25.0,98942.0,21.1263,21.1263,21.0925,21.101,98942.0
2016-04-26 14:50:00,25.0,25.0,24.98,24.98,57690.0,21.101,21.101,21.0841,21.0841,57690.0
2016-04-26 15:00:00,24.98,25.0,24.97,24.97,64538.0,21.0841,21.101,21.0756,21.0756,64538.0
2016-04-26 15:10:00,24.96,24.97,24.95,24.97,75144.0,21.0672,21.0756,21.0587,21.0756,75144.0
2016-04-26 15:20:00,24.97,24.97,24.93,24.95,72552.0,21.0756,21.0756,21.0419,21.0587,72552.0
2016-04-26 15:30:00,24.96,25.0,24.95,24.99,89712.0,21.0672,21.101,21.0587,21.0925,89712.0
2016-04-26 15:40:00,24.99,25.02,24.99,25.0,122292.0,21.0925,21.1178,21.0925,21.101,122292.0
2016-04-26 15:50:00,25.0,25.04,25.0,25.04,333312.0,21.101,21.1347,21.101,21.1347,333312.0
2016-04-27 09:30:00,24.89,25.21,24.83,25.2,89680.0,21.0081,21.2782,20.9575,21.2698,89680.0
2016-04-27 09:40:00,25.22,25.26,25.1,25.1,42400.0,21.2866,21.3204,21.1854,21.1854,42400.0
2016-04-27 09:50:00,25.11,25.12,24.98,25.02,126480.0,21.1938,21.2022,21.0841,21.1178,126480.0
2016-04-27 10:00:00,25.02,25.04,24.93,24.98,89084.0,21.1178,21.1347,21.0419,21.0841,89084.0
2016-04-27 10:10:00,24.97,24.98,24.92,24.92,59908.0,21.0756,21.0841,21.0334,21.0334,59908.0
2016-04-27 10:20:00,24.91,24.93,24.82,24.85,99798.0,21.025,21.0419,20.949,20.9743,99798.0
2016-04-27 10:30:00,24.84,24.85,24.7,24.7,217624.0,20.9659,20.9743,20.8477,20.8477,217624.0
2016-04-27 10:40:00,24.69,24.79,24.66,24.79,82744.0,20.8393,20.9237,20.814,20.9237,82744.0
2016-04-27 10:50:00,24.79,24.83,24.75,24.75,195038.0,20.9237,20.9575,20.8899,20.8899,195038.0
2016-04-27 11:00:00,24.75,24.83,24.75,24.82,167254.0,20.8899,20.9575,20.8899,20.949,167254.0
2016-04-27 11:10:00,24.82,24.83,24.74,24.77,81300.0,20.949,20.9575,20.8815,20.9068,81300.0
2016-04-27 11:20:00,24.77,24.82,24.75,24.82,53250.0,20.9068,20.949,20.8899,20.949,53250.0
2016-04-27 11:30:00,24.82,24.86,24.81,24.85,65708.0,20.949,20.9828,20.9406,20.9743,65708.0
2016-04-27 11:40:00,24.85,24.85,24.81,24.84,182890.0,20.9743,20.9743,20.9406,20.9659,182890.0
2016-04-27 11:50:00,24.84,24.86,24.82,24.85,175730.0,20.9659,20.9828,20.949,20.9743,175730.0
2016-04-27 12:00:00,24.85,24.85,24.82,24.83,108266.0,20.9743,20.9743,20.949,20.9575,108266.0
2016-04-27 12:10:00,24.83,24.86,24.82,24.86,55104.0,20.9575,20.9828,20.949,20.9828,55104.0
2016-04-27 12:20:00,24.87,24.96,24.87,24.96,59298.0,20.9912,21.0672,20.9912,21.0672,59298.0
2016-04-27 12:30:00,24.96,24.98,24.96,24.98,71436.0,21.0672,21.0841,21.0672,21.0841,71436.0
2016-04-27 12:40:00,24.97,24.99,24.96,24.99,41618.0,21.0756,21.0925,21.0672,21.0925,41618.0
2016-04-27 12:50:00,24.99,25.01,24.98,25.01,37136.0,21.0925,21.1094,21.0841,21.1094,37136.0
2016-04-27 13:00:00,25.0,25.02,25.0,25.0,23742.0,21.101,21.1178,21.101,21.101,23742.0
2016-04-27 13:10:00,25.0,25.03,24.99,25.0,18514.0,21.101,21.1263,21.0925,21.101,18514.0
2016-04-27 13:20:00,25.0,25.0,24.93,24.94,50238.0,21.101,21.101,21.0419,21.0503,50238.0
2016-04-27 13:30:00,24.93,24.97,24.93,24.96,49162.0,21.0419,21.0756,21.0419,21.0672,49162.0
2016-04-27 13:40:00,24.96,25.08,24.96,25.07,136250.0,21.0672,21.1685,21.0672,21.16,136250.0
2016-04-27 13:50:00,25.06,25.07,25.04,25.05,263914.0,21.1516,21.16,21.1347,21.1432,263914.0
2016-04-27 14:00:00,25.03,25.11,24.96,25.11,74366.0,21.1263,21.1938,21.0672,21.1938,74366.0
2016-04-27 14:10:00,25.11,25.12,25.05,25.11,86044.0,21.1938,21.2022,21.1432,21.1938,86044.0
2016-04-27 14:20:00,25.1,25.11,25.07,25.11,56176.0,21.1854,21.1938,21.16,21.1938,56176.0
2016-04-27 14:30:00,25.11,25.11,25.06,25.07,62882.0,21.1938,21.1938,21.1516,21.16,62882.0
2016-04-27 14:40:00,25.07,25.11,25.06,25.09,122560.0,21.16,21.1938,21.1516,21.1769,122560.0
2016-04-27 14:50:00,25.09,25.11,25.06,25.1,75172.0,21.1769,21.1938,21.1516,21.1854,75172.0
2016-04-27 15:00:00,25.1,25.17,25.09,25.15,41208.0,21.1854,21.2444,21.1769,21.2276,41208.0
2016-04-27 15:10:00,25.15,25.18,25.14,25.18,50718.0,21.2276,21.2529,21.2191,21.2529,50718.0
2016-04-27 15:20:00,25.18,25.21,25.18,25.2,50450.0,21.2529,21.2782,21.2529,21.2698,50450.0
2016-04-27 15:30:00,25.2,25.21,25.16,25.17,234934.0,21.2698,21.2782,21.236,21.2444,234934.0
2016-04-27 15:40:00,25.17,25.19,25.14,25.18,193002.0,21.2444,21.2613,21.2191,21.2529,193002.0
2016-04-27 15:50:00,25.18,25.19,25.15,25.17,207542.0,21.2529,21.2613,21.2276,21.2444,207542.0
2016-04-28 09:30:00,25.0,25.13,24.79,24.95,94970.0,21.101,21.2107,20.9237,21.0587,94970.0
2016-04-28 09:40:00,24.95,25.18,24.92,25.15,245536.0,21.0587,21.2529,21.0334,21.2276,245536.0
2016-04-28 09:50:00,25.16,25.16,24.97,25.11,173050.0,21.236,21.236,21.0756,21.1938,173050.0
2016-04-28 10:00:00,25.11,25.15,25.06,25.08,126744.0,21.1938,21.2276,21.1516,21.1685,126744.0
2016-04-28 10:10:00,25.09,25.18,25.07,25.18,96612.0,21.1769,21.2529,21.16,21.2529,96612.0
2016-04-28 10:20:00,25.18,25.21,25.11,25.13,73094.0,21.2529,21.2782,21.1938,21.2107,73094.0
2016-04-28 10:30:00,25.13,25.21,25.1,25.2,69250.0,21.2107,21.2782,21.1854,21.2698,69250.0
2016-04-28 10:40:00,25.2,25.3,25.19,25.29,103090.0,21.2698,21.3542,21.2613,21.3457,103090.0
2016-04-28 10:50:00,25.29,25.31,25.25,25.25,83216.0,21.3457,21.3626,21.312,21.312,83216.0
2016-04-28 11:00:00,25.25,25.28,25.24,25.25,53972.0,21.312,21.3373,21.3035,21.312,53972.0
2016-04-28 11:10:00,25.25,25.28,25.25,25.28,61676.0,21.312,21.3373,21.312,21.3373,61676.0
2016-04-28 11:20:00,25.28,25.31,25.25,25.31,62914.0,21.3373,21.3626,21.312,21.3626,62914.0
2016-04-28 11:30:00,25.31,25.32,25.29,25.3,67234.0,21.3626,21.371,21.3457,21.3542,67234.0
2016-04-28 11:40:00,25.29,25.32,25.28,25.28,115714.0,21.3457,21.371,21.3373,21.3373,115714.0
2016-04-28 11:50:00,25.28,25.3,25.25,25.27,67492.0,21.3373,21.3542,21.312,21.3288,67492.0
2016-04-28 12:00:00,25.28,25.31,25.27,25.28,56854.0,21.3373,21.3626,21.3288,21.3373,56854.0
2016-04-28 12:10:00,25.28,25.28,25.18,25.18,264430.0,21.3373,21.3373,21.2529,21.2529,264430.0
2016-04-28 12:20:00,25.18,25.21,25.16,25.16,46532.0,21.2529,21.2782,21.236,21.236,46532.0
2016-04-28 12:30:00,25.17,25.18,25.15,25.18,42970.0,21.2444,21.2529,21.2276,21.2529,42970.0
2016-04-28 12:40:00,25.17,25.18,25.17,25.17,35760.0,21.2444,21.2529,21.2444,21.2444,35760.0
2016-04-28 12:50:00,25.17,25.18,25.16,25.16,37056.0,21.2444,21.2529,21.236,21.236,37056.0
2016-04-28 13:00:00,25.16,25.17,25.12,25.15,505158.0,21.236,21.2444,21.2022,21.2276,505158.0
2016-04-28 13:10:00,25.15,25.16,25.1,25.11,583914.0,21.2276,21.236,21.1854,21.1938,583914.0
2016-04-28 13:20:00,25.11,25.11,25.1,25.1,41528.0,21.1938,21.1938,21.1854,21.1854,41528.0
2016-04-28 13:30:00,25.11,25.13,25.11,25.11,39956.0,21.1938,21.2107,21.1938,21.1938,39956.0
2016-04-28 13:40:00,25.11,25.11,25.06,25.07,54242.0,21.1938,21.1938,21.1516,21.16,54242.0
2016-04-28 13:50:00,25.07,25.1,25.04,25.04,55728.0,21.16,21.1854,21.1347,21.1347,55728.0
2016-04-28 14:00:00,25.04,25.06,25.03,25.04,74762.0,21.1347,21.1516,21.1263,21.1347,74762.0
2016-04-28 14:10:00,25.03,25.08,25.02,25.08,93122.0,21.1263,21.1685,21.1178,21.1685,93122.0
2016-04-28 14:20:00,25.08,25.09,25.06,25.09,45708.0,21.1685,21.1769,21.1516,21.1769,45708.0
2016-04-28 14:30:00,25.08,25.08,25.03,25.04,100926.0,21.1685,21.1685,21.1263,21.1347,100926.0
2016-04-28 14:40:00,25.04,25.04,24.97,24.98,43576.0,21.1347,21.1347,21.0756,21.0841,43576.0
2016-04-28 14:50:00,24.97,24.97,24.93,24.94,83460.0,21.0756,21.0756,21.0419,21.0503,83460.0
2016-04-28 15:00:00,24.94,24.95,24.91,24.91,96834.0,21.0503,21.0587,21.025,21.025,96834.0
2016-04-28 15:10:00,24.91,24.91,24.83,24.84,105594.0,21.025,21.025,20.9575,20.9659,105594.0
2016-04-28 15:20:00,24.84,24.85,24.76,24.77,120936.0,20.9659,20.9743,20.8984,20.9068,120936.0
2016-04-28 15:30:00,24.78,24.8,24.72,24.74,134610.0,20.9153,20.9321,20.8646,20.8815,134610.0
2016-04-28 15:40:00,24.74,24.78,24.74,24.75,226776.0,20.8815,20.9153,20.8815,20.8899,226776.0
2016-04-28 15:50:00,24.75,24.77,24.7,24.75,408100.0,20.8899,20.9068,20.8477,20.8899,408100.0
2016-04-29 09:30:00,24.67,24.67,24.34,24.45,61258.0,20.8224,20.8224,20.5439,20.6367,61258.0
2016-04-29 09:40:00,24.45,24.48,24.28,24.34,126380.0,20.6367,20.6621,20.4932,20.5439,126380.0
2016-04-29 09:50:00,24.35,24.37,24.23,24.25,115972.0,20.5523,20.5692,20.451,20.4679,115972.0
2016-04-29 10:00:00,24.25,24.25,24.16,24.25,125452.0,20.4679,20.4679,20.392,20.4679,125452.0
2016-04-29 10:10:00,24.25,24.32,24.24,24.29,75116.0,20.4679,20.527,20.4595,20.5017,75116.0
2016-04-29 10:20:00,24.28,24.34,24.25,24.32,96034.0,20.4932,20.5439,20.4679,20.527,96034.0
2016-04-29 10:30:00,24.31,24.43,24.29,24.43,87006.0,20.5186,20.6198,20.5017,20.6198,87006.0
2016-04-29 10:40:00,24.43,24.43,24.29,24.32,122210.0,20.6198,20.6198,20.5017,20.527,122210.0
2016-04-29 10:50:00,24.32,24.32,24.22,24.27,81562.0,20.527,20.527,20.4426,20.4848,81562.0
2016-04-29 11:00:00,24.27,24.27,24.16,24.2,140998.0,20.4848,20.4848,20.392,20.4257,140998.0
2016-04-29 11:10:00,24.2,24.2,24.15,24.17,195536.0,20.4257,20.4257,20.3835,20.4004,195536.0
2016-04-29 11:20:00,24.16,24.16,24.09,24.12,148014.0,20.392,20.392,20.3329,20.3582,148014.0
2016-04-29 11:30:00,24.12,24.15,24.07,24.11,122104.0,20.3582,20.3835,20.316,20.3498,122104.0
2016-04-29 11:40:00,24.11,24.13,24.07,24.11,112286.0,20.3498,20.3666,20.316,20.3498,112286.0
2016-04-29 11:50:00,24.1,24.18,24.1,24.16,79314.0,20.3413,20.4088,20.3413,20.392,79314.0
2016-04-29 12:00:00,24.16,24.18,24.14,24.17,122202.0,20.392,20.4088,20.3751,20.4004,122202.0
2016-04-29 12:10:00,24.17,24.2,24.14,24.2,51418.0,20.4004,20.4257,20.3751,20.4257,51418.0
2016-04-29 12:20:00,24.2,24.21,24.18,24.18,18236.0,20.4257,20.4342,20.4088,20.4088,18236.0
2016-04-29 12:30:00,24.18,24.21,24.16,24.2,29878.0,20.4088,20.4342,20.392,20.4257,29878.0
2016-04-29 12:40:00,24.2,24.21,24.16,24.2,36944.0,20.4257,20.4342,20.392,20.4257,36944.0
2016-04-29 12:50:00,24.2,24.21,24.15,24.18,38188.0,20.4257,20.4342,20.3835,20.4088,38188.0
2016-04-29 13:00:00,24.18,24.25,24.18,24.24,24366.0,20.4088,20.4679,20.4088,20.4595,24366.0
2016-04-29 13:10:00,24.24,24.27,24.22,24.27,22400.0,20.4595,20.4848,20.4426,20.4848,22400.0
2016-04-29 13:20:00,24.27,24.31,24.27,24.28,24986.0,20.4848,20.5186,20.4848,20.4932,24986.0
2016-04-29 13:30:00,24.29,24.3,24.25,24.25,32418.0,20.5017,20.5101,20.4679,20.4679,32418.0
2016-04-29 13:40:00,24.25,24.25,24.22,24.23,37532.0,20.4679,20.4679,20.4426,20.451,37532.0
2016-04-29 13:50:00,24.24,24.25,24.18,24.19,51808.0,20.4595,20.4679,20.4088,20.4173,51808.0
2016-04-29 14:00:00,24.2,24.23,24.18,24.18,34600.0,20.4257,20.451,20.4088,20.4088,34600.0
2016-04-29 14:10:00,24.18,24.2,24.15,24.19,32800.0,20.4088,20.4257,20.3835,20.4173,32800.0
2016-04-29 14:20:00,24.2,24.24,24.18,24.22,40134.0,20.4257,20.4595,20.4088,20.4426,40134.0
2016-04-29 14:30:00,24.21,24.22,24.17,24.18,62174.0,20.4342,20.4426,20.4004,20.4088,62174.0
2016-04-29 14:40:00,24.18,24.23,24.17,24.22,50456.0,20.4088,20.451,20.4004,20.4426,50456.0
2016-04-29 14:50:00,24.22,24.23,24.19,24.2,44120.0,20.4426,20.451,20.4173,20.4257,44120.0
2016-04-29 15:00:00,24.2,24.27,24.2,24.26,75482.0,20.4257,20.4848,20.4257,20.4764,75482.0
2016-04-29 15:10:00,24.26,24.3,24.25,24.29,70958.0,20.4764,20.5101,20.4679,20.5017,70958.0
2016-04-29 15:20:00,24.3,24.3,24.25,24.26,129142.0,20.5101,20.5101,20.4679,20.4764,129142.0
2016-04-29 15:30:00,24.26,24.28,24.23,24.24,248250.0,20.4764,20.4932,20.451,20.4595,248250.0
2016-04-29 15:40:00,24.24,24.31,24.23,24.29,191284.0,20.4595,20.5186,20.451,20.5017,191284.0
2016-04-29 15:50:00,24.29,24.32,24.25,24.3,327602.0,20.5017,20.527,20.4679,20.5101,327602.0
2016-05-02 09:30:00,24.43,24.45,24.18,24.25,69562.0,20.6198,20.6367,20.4088,20.4679,69562.0
2016-05-02 09:40:00,24.24,24.34,24.23,24.33,37448.0,20.4595,20.5439,20.451,20.5354,37448.0
2016-05-02 09:50:00,24.33,24.38,24.3,24.35,73578.0,20.5354,20.5776,20.5101,20.5523,73578.0
2016-05-02 10:00:00,24.34,24.4,24.29,24.4,96022.0,20.5439,20.5945,20.5017,20.5945,96022.0
2016-05-02 10:10:00,24.4,24.5,24.4,24.49,21588.0,20.5945,20.6789,20.5945,20.6705,21588.0
2016-05-02 10:20:00,24.49,24.49,24.43,24.45,27286.0,20.6705,20.6705,20.6198,20.6367,27286.0
2016-05-02 10:30:00,24.45,24.46,24.4,24.41,44876.0,20.6367,20.6452,20.5945,20.603,44876.0
2016-05-02 10:40:00,24.41,24.5,24.38,24.5,23360.0,20.603,20.6789,20.5776,20.6789,23360.0
2016-05-02 10:50:00,24.5,24.5,24.41,24.42,30200.0,20.6789,20.6789,20.603,20.6114,30200.0
2016-05-02 11:00:00,24.41,24.46,24.38,24.44,37126.0,20.603,20.6452,20.5776,20.6283,37126.0
2016-05-02 11:10:00,24.45,24.5,24.45,24.49,31524.0,20.6367,20.6789,20.6367,20.6705,31524.0
2016-05-02 11:20:00,24.49,24.49,24.43,24.48,22904.0,20.6705,20.6705,20.6198,20.6621,22904.0
2016-05-02 11:30:00,24.47,24.5,24.46,24.5,19148.0,20.6536,20.6789,20.6452,20.6789,19148.0
2016-05-02 11:40:00,24.5,24.5,24.41,24.43,26874.0,20.6789,20.6789,20.603,20.6198,26874.0
2016-05-02 11:50:00,24.43,24.46,24.41,24.43,63864.0,20.6198,20.6452,20.603,20.6198,63864.0
2016-05-02 12:00:00,24.42,24.46,24.41,24.43,40634.0,20.6114,20.6452,20.603,20.6198,40634.0
2016-05-02 12:10:00,24.43,24.45,24.4,24.45,43602.0,20.6198,20.6367,20.5945,20.6367,43602.0
2016-05-02 12:20:00,24.45,24.5,24.45,24.48,55132.0,20.6367,20.6789,20.6367,20.6621,55132.0
2016-05-02 12:30:00,24.48,24.5,24.46,24.5,43948.0,20.6621,20.6789,20.6452,20.6789,43948.0
2016-05-02 12:40:00,24.49,24.52,24.49,24.5,13412.0,20.6705,20.6958,20.6705,20.6789,13412.0
2016-05-02 12:50:00,24.5,24.5,24.47,24.49,33772.0,20.6789,20.6789,20.6536,20.6705,33772.0
2016-05-02 13:00:00,24.49,24.5,24.49,24.5,19570.0,20.6705,20.6789,20.6705,20.6789,19570.0
2016-05-02 13:10:00,24.5,24.59,24.49,24.59,34498.0,20.6789,20.7549,20.6705,20.7549,34498.0
2016-05-02 13:20:00,24.58,24.59,24.53,24.55,30984.0,20.7465,20.7549,20.7043,20.7211,30984.0
2016-05-02 13:30:00,24.55,24.55,24.52,24.54,51004.0,20.7211,20.7211,20.6958,20.7127,51004.0
2016-05-02 13:40:00,24.53,24.56,24.52,24.56,39732.0,20.7043,20.7296,20.6958,20.7296,39732.0
2016-05-02 13:50:00,24.55,24.55,24.52,24.52,38388.0,20.7211,20.7211,20.6958,20.6958,38388.0
2016-05-02 14:00:00,24.52,24.56,24.52,24.53,61148.0,20.6958,20.7296,20.6958,20.7043,61148.0
2016-05-02 14:10:00,24.53,24.56,24.52,24.56,75262.0,20.7043,20.7296,20.6958,20.7296,75262.0
2016-05-02 14:20:00,24.56,24.61,24.56,24.59,117216.0,20.7296,20.7718,20.7296,20.7549,117216.0
2016-05-02 14:30:00,24.59,24.61,24.58,24.6,82352.0,20.7549,20.7718,20.7465,20.7633,82352.0
2016-05-02 14:40:00,24.6,24.63,24.58,24.63,152694.0,20.7633,20.7887,20.7465,20.7887,152694.0
2016-05-02 14:50:00,24.63,24.63,24.59,24.6,228740.0,20.7887,20.7887,20.7549,20.7633,228740.0
2016-05-02 15:00:00,24.6,24.67,24.6,24.67,81102.0,20.7633,20.8224,20.7633,20.8224,81102.0
2016-05-02 15:10:00,24.66,24.68,24.66,24.67,104774.0,20.814,20.8309,20.814,20.8224,104774.0
2016-05-02 15:20:00,24.67,24.71,24.67,24.69,115522.0,20.8224,20.8562,20.8224,20.8393,115522.0
2016-05-02 15:30:00,24.7,24.71,24.68,24.69,163250.0,20.8477,20.8562,20.8309,20.8393,163250.0
2016-05-02 15:40:00,24.69,24.72,24.68,24.7,290228.0,20.8393,20.8646,20.8309,20.8477,290228.0
2016-05-02 15:50:00,24.7,24.71,24.68,24.68,310880.0,20.8477,20.8562,20.8309,20.8309,310880.0
2016-05-03 09:30:00,24.54,24.57,24.39,24.52,80208.0,20.7127,20.738,20.5861,20.6958,80208.0
2016-05-03 09:40:00,24.56,24.56,24.43,24.43,86852.0,20.7296,20.7296,20.6198,20.6198,86852.0
2016-05-03 09:50:00,24.43,24.49,24.38,24.44,90688.0,20.6198,20.6705,20.5776,20.6283,90688.0
2016-05-03 10:00:00,24.45,24.45,24.32,24.32,105892.0,20.6367,20.6367,20.527,20.527,105892.0
2016-05-03 10:10:00,24.32,24.37,24.3,24.36,191338.0,20.527,20.5692,20.5101,20.5608,191338.0
2016-05-03 10:20:00,24.36,24.43,24.35,24.42,149308.0,20.5608,20.6198,20.5523,20.6114,149308.0
2016-05-03 10:30:00,24.41,24.46,24.36,24.37,77004.0,20.603,20.6452,20.5608,20.5692,77004.0
2016-05-03 10:40:00,24.37,24.38,24.31,24.35,120806.0,20.5692,20.5776,20.5186,20.5523,120806.0
2016-05-03 10:50:00,24.35,24.39,24.32,24.34,92622.0,20.5523,20.5861,20.527,20.5439,92622.0
2016-05-03 11:00:00,24.35,24.39,24.32,24.36,106950.0,20.5523,20.5861,20.527,20.5608,106950.0
2016-05-03 11:10:00,24.36,24.36,24.32,24.35,79390.0,20.5608,20.5608,20.527,20.5523,79390.0
2016-05-03 11:20:00,24.35,24.35,24.31,24.31,81608.0,20.5523,20.5523,20.5186,20.5186,81608.0
2016-05-03 11:30:00,24.31,24.35,24.28,24.34,74040.0,20.5186,20.5523,20.4932,20.5439,74040.0
2016-05-03 11:40:00,24.34,24.35,24.31,24.35,113756.0,20.5439,20.5523,20.5186,20.5523,113756.0
2016-05-03 11:50:00,24.35,24.41,24.34,24.38,149132.0,20.5523,20.603,20.5439,20.5776,149132.0
2016-05-03 12:00:00,24.38,24.4,24.33,24.35,59618.0,20.5776,20.5945,20.5354,20.5523,59618.0
2016-05-03 12:10:00,24.35,24.39,24.35,24.39,63190.0,20.5523,20.5861,20.5523,20.5861,63190.0
2016-05-03 12:20:00,24.38,24.38,24.34,24.35,42194.0,20.5776,20.5776,20.5439,20.5523,42194.0
2016-05-03 12:30:00,24.35,24.38,24.35,24.38,23180.0,20.5523,20.5776,20.5523,20.5776,23180.0
2016-05-03 12:40:00,24.38,24.4,24.36,24.38,50218.0,20.5776,20.5945,20.5608,20.5776,50218.0
2016-05-03 12:50:00,24.38,24.41,24.38,24.4,31486.0,20.5776,20.603,20.5776,20.5945,31486.0
2016-05-03 13:00:00,24.4,24.43,24.36,24.42,40872.0,20.5945,20.6198,20.5608,20.6114,40872.0
2016-05-03 13:10:00,24.42,24.42,24.39,24.4,29828.0,20.6114,20.6114,20.5861,20.5945,29828.0
2016-05-03 13:20:00,24.4,24.42,24.39,24.4,36468.0,20.5945,20.6114,20.5861,20.5945,36468.0
2016-05-03 13:30:00,24.41,24.42,24.38,24.42,53214.0,20.603,20.6114,20.5776,20.6114,53214.0
2016-05-03 13:40:00,24.42,24.43,24.41,24.43,37390.0,20.6114,20.6198,20.603,20.6198,37390.0
2016-05-03 13:50:00,24.43,24.43,24.41,24.41,31378.0,20.6198,20.6198,20.603,20.603,31378.0
2016-05-03 14:00:00,24.41,24.41,24.35,24.36,29610.0,20.603,20.603,20.5523,20.5608,29610.0
2016-05-03 14:10:00,24.37,24.37,24.29,24.29,103862.0,20.5692,20.5692,20.5017,20.5017,103862.0
2016-05-03 14:20:00,24.29,24.33,24.29,24.33,58628.0,20.5017,20.5354,20.5017,20.5354,58628.0
2016-05-03 14:30:00,24.33,24.38,24.33,24.37,57562.0,20.5354,20.5776,20.5354,20.5692,57562.0
2016-05-03 14:40:00,24.36,24.36,24.32,24.33,56362.0,20.5608,20.5608,20.527,20.5354,56362.0
2016-05-03 14:50:00,24.32,24.36,24.32,24.34,75362.0,20.527,20.5608,20.527,20.5439,75362.0
2016-05-03 15:00:00,24.34,24.36,24.33,24.36,56292.0,20.5439,20.5608,20.5354,20.5608,56292.0
2016-05-03 15:10:00,24.36,24.36,24.31,24.33,89066.0,20.5608,20.5608,20.5186,20.5354,89066.0
2016-05-03 15:20:00,24.33,24.36,24.32,24.33,144788.0,20.5354,20.5608,20.527,20.5354,144788.0
2016-05-03 15:30:00,24.33,24.34,24.31,24.33,120284.0,20.5354,20.5439,20.5186,20.5354,120284.0
2016-05-03 15:40:00,24.33,24.38,24.31,24.38,173200.0,20.5354,20.5776,20.5186,20.5776,173200.0
2016-05-03 15:50:00,24.38,24.41,24.38,24.4,327128.0,20.5776,20.603,20.5776,20.5945,327128.0
2016-05-04 09:30:00,24.26,24.4,24.21,24.37,66224.0,20.4764,20.5945,20.4342,20.5692,66224.0
2016-05-04 09:40:00,24.34,24.36,24.24,24.26,150490.0,20.5439,20.5608,20.4595,20.4764,150490.0
2016-05-04 09:50:00,24.25,24.36,24.24,24.36,132870.0,20.4679,20.5608,20.4595,20.5608,132870.0
2016-05-04 10:00:00,24.4,24.44,24.29,24.3,76306.0,20.5945,20.6283,20.5017,20.5101,76306.0
2016-05-04 10:10:00,24.31,24.4,24.29,24.35,76198.0,20.5186,20.5945,20.5017,20.5523,76198.0
2016-05-04 10:20:00,24.35,24.35,24.27,24.33,66808.0,20.5523,20.5523,20.4848,20.5354,66808.0
2016-05-04 10:30:00,24.31,24.36,24.27,24.33,41642.0,20.5186,20.5608,20.4848,20.5354,41642.0
2016-05-04 10:40:00,24.33,24.36,24.31,24.35,83408.0,20.5354,20.5608,20.5186,20.5523,83408.0
2016-05-04 10:50:00,24.35,24.46,24.33,24.4,88688.0,20.5523,20.6452,20.5354,20.5945,88688.0
2016-05-04 11:00:00,24.39,24.42,24.36,24.36,50118.0,20.5861,20.6114,20.5608,20.5608,50118.0
2016-05-04 11:10:00,24.37,24.4,24.35,24.38,49004.0,20.5692,20.5945,20.5523,20.5776,49004.0
2016-05-04 11:20:00,24.38,24.4,24.31,24.31,71120.0,20.5776,20.5945,20.5186,20.5186,71120.0
2016-05-04 11:30:00,24.31,24.33,24.27,24.32,51610.0,20.5186,20.5354,20.4848,20.527,51610.0
2016-05-04 11:40:00,24.32,24.34,24.29,24.33,51460.0,20.527,20.5439,20.5017,20.5354,51460.0
2016-05-04 11:50:00,24.33,24.33,24.3,24.32,93238.0,20.5354,20.5354,20.5101,20.527,93238.0
2016-05-04 12:00:00,24.32,24.34,24.3,24.3,50204.0,20.527,20.5439,20.5101,20.5101,50204.0
2016-05-04 12:10:00,24.3,24.34,24.3,24.32,21086.0,20.5101,20.5439,20.5101,20.527,21086.0
2016-05-04 12:20:00,24.32,24.34,24.31,24.32,76506.0,20.527,20.5439,20.5186,20.527,76506.0
2016-05-04 12:30:00,24.32,24.35,24.31,24.33,38780.0,20.527,20.5523,20.5186,20.5354,38780.0
2016-05-04 12:40:00,24.33,24.35,24.3,24.35,27216.0,20.5354,20.5523,20.5101,20.5523,27216.0
2016-05-04 12:50:00,24.34,24.35,24.31,24.31,81548.0,20.5439,20.5523,20.5186,20.5186,81548.0
2016-05-04 13:00:00,24.31,24.32,24.28,24.3,49696.0,20.5186,20.527,20.4932,20.5101,49696.0
2016-05-04 13:10:00,24.3,24.3,24.24,24.29,29696.0,20.5101,20.5101,20.4595,20.5017,29696.0
2016-05-04 13:20:00,24.29,24.31,24.27,24.31,19660.0,20.5017,20.5186,20.4848,20.5186,19660.0
2016-05-04 13:30:00,24.32,24.32,24.25,24.25,42216.0,20.527,20.527,20.4679,20.4679,42216.0
2016-05-04 13:40:00,24.25,24.27,24.24,24.26,29614.0,20.4679,20.4848,20.4595,20.4764,29614.0
2016-05-04 13:50:00,24.26,24.28,24.22,24.23,67768.0,20.4764,20.4932,20.4426,20.451,67768.0
2016-05-04 14:00:00,24.22,24.23,24.17,24.18,101946.0,20.4426,20.451,20.4004,20.4088,101946.0
2016-05-04 14:10:00,24.17,24.18,24.15,24.16,97260.0,20.4004,20.4088,20.3835,20.392,97260.0
2016-05-04 14:20:00,24.15,24.2,24.15,24.18,76208.0,20.3835,20.4257,20.3835,20.4088,76208.0
2016-05-04 14:30:00,24.18,24.2,24.17,24.18,85452.0,20.4088,20.4257,20.4004,20.4088,85452.0
2016-05-04 14:40:00,24.18,24.18,24.13,24.15,140428.0,20.4088,20.4088,20.3666,20.3835,140428.0
2016-05-04 14:50:00,24.16,24.18,24.15,24.16,120918.0,20.392,20.4088,20.3835,20.392,120918.0
2016-05-04 15:00:00,24.16,24.17,24.14,24.15,107898.0,20.392,20.4004,20.3751,20.3835,107898.0
2016-05-04 15:10:00,24.15,24.19,24.14,24.16,100828.0,20.3835,20.4173,20.3751,20.392,100828.0
2016-05-04 15:20:00,24.16,24.17,24.15,24.15,91744.0,20.392,20.4004,20.3835,20.3835,91744.0
2016-05-04 15:30:00,24.15,24.18,24.15,24.17,128364.0,20.3835,20.4088,20.3835,20.4004,128364.0
2016-05-04 15:40:00,24.17,24.27,24.16,24.24,223044.0,20.4004,20.4848,20.392,20.4595,223044.0
2016-05-04 15:50:00,24.24,24.26,24.2,24.21,314464.0,20.4595,20.4764,20.4257,20.4342,314464.0
2016-05-05 09:30:00,24.42,24.42,23.63,23.66,362642.0,20.6114,20.6114,19.9446,19.9699,362642.0
2016-05-05 09:40:00,23.68,23.81,23.6,23.81,244244.0,19.9868,20.0965,19.9193,20.0965,244244.0
2016-05-05 09:50:00,23.81,23.91,23.79,23.85,138496.0,20.0965,20.1809,20.0797,20.1303,138496.0
2016-05-05 10:00:00,23.84,23.91,23.78,23.87,89496.0,20.1219,20.1809,20.0712,20.1472,89496.0
2016-05-05 10:10:00,23.89,23.91,23.78,23.85,139348.0,20.1641,20.1809,20.0712,20.1303,139348.0
2016-05-05 10:20:00,23.85,24.0,23.83,24.0,173482.0,20.1303,20.2569,20.1134,20.2569,173482.0
2016-05-05 10:30:00,24.0,24.04,23.97,23.98,206304.0,20.2569,20.2907,20.2316,20.24,206304.0
2016-05-05 10:40:00,23.99,24.06,23.93,24.04,92562.0,20.2485,20.3076,20.1978,20.2907,92562.0
2016-05-05 10:50:00,24.04,24.11,23.99,24.11,43418.0,20.2907,20.3498,20.2485,20.3498,43418.0
2016-05-05 11:00:00,24.11,24.12,24.06,24.1,73988.0,20.3498,20.3582,20.3076,20.3413,73988.0
2016-05-05 11:10:00,24.1,24.17,24.07,24.16,79808.0,20.3413,20.4004,20.316,20.392,79808.0
2016-05-05 11:20:00,24.17,24.17,24.06,24.09,62726.0,20.4004,20.4004,20.3076,20.3329,62726.0
2016-05-05 11:30:00,24.08,24.13,24.08,24.1,64112.0,20.3244,20.3666,20.3244,20.3413,64112.0
2016-05-05 11:40:00,24.1,24.11,24.08,24.08,50084.0,20.3413,20.3498,20.3244,20.3244,50084.0
2016-05-05 11:50:00,24.09,24.1,24.05,24.07,32522.0,20.3329,20.3413,20.2991,20.316,32522.0
2016-05-05 12:00:00,24.07,24.11,24.07,24.07,74220.0,20.316,20.3498,20.316,20.316,74220.0
2016-05-05 12:10:00,24.07,24.08,24.03,24.05,59022.0,20.316,20.3244,20.2822,20.2991,59022.0
2016-05-05 12:20:00,24.05,24.07,24.01,24.01,101352.0,20.2991,20.316,20.2654,20.2654,101352.0
2016-05-05 12:30:00,24.02,24.02,23.98,24.0,107600.0,20.2738,20.2738,20.24,20.2569,107600.0
2016-05-05 12:40:00,24.0,24.0,23.98,24.0,111552.0,20.2569,20.2569,20.24,20.2569,111552.0
2016-05-05 12:50:00,23.99,24.0,23.98,23.99,94830.0,20.2485,20.2569,20.24,20.2485,94830.0
2016-05-05 13:00:00,23.99,24.0,23.98,24.0,94318.0,20.2485,20.2569,20.24,20.2569,94318.0
2016-05-05 13:10:00,24.0,24.0,23.98,24.0,87782.0,20.2569,20.2569,20.24,20.2569,87782.0
2016-05-05 13:20:00,24.0,24.0,23.93,23.95,87298.0,20.2569,20.2569,20.1978,20.2147,87298.0
2016-05-05 13:30:00,23.95,23.95,23.88,23.92,115542.0,20.2147,20.2147,20.1556,20.1894,115542.0
2016-05-05 13:40:00,23.92,23.97,23.91,23.92,42890.0,20.1894,20.2316,20.1809,20.1894,42890.0
2016-05-05 13:50:00,23.92,23.96,23.91,23.95,48864.0,20.1894,20.2232,20.1809,20.2147,48864.0
2016-05-05 14:00:00,23.95,23.99,23.94,23.96,73422.0,20.2147,20.2485,20.2063,20.2232,73422.0
2016-05-05 14:10:00,23.96,23.97,23.92,23.92,92188.0,20.2232,20.2316,20.1894,20.1894,92188.0
2016-05-05 14:20:00,23.92,24.0,23.92,23.97,62586.0,20.1894,20.2569,20.1894,20.2316,62586.0
2016-05-05 14:30:00,23.97,24.0,23.97,24.0,68296.0,20.2316,20.2569,20.2316,20.2569,68296.0
2016-05-05 14:40:00,24.0,24.0,23.97,23.98,101730.0,20.2569,20.2569,20.2316,20.24,101730.0
2016-05-05 14:50:00,23.98,24.0,23.97,23.97,60558.0,20.24,20.2569,20.2316,20.2316,60558.0
2016-05-05 15:00:00,23.97,23.97,23.93,23.96,58650.0,20.2316,20.2316,20.1978,20.2232,58650.0
2016-05-05 15:10:00,23.96,24.0,23.94,23.95,78628.0,20.2232,20.2569,20.2063,20.2147,78628.0
2016-05-05 15:20:00,23.94,23.96,23.93,23.95,97638.0,20.2063,20.2232,20.1978,20.2147,97638.0
2016-05-05 15:30:00,23.95,23.96,23.92,23.94,111852.0,20.2147,20.2232,20.1894,20.2063,111852.0
2016-05-05 15:40:00,23.95,23.97,23.93,23.93,171298.0,20.2147,20.2316,20.1978,20.1978,171298.0
2016-05-05 15:50:00,23.93,23.94,23.9,23.92,692380.0,20.1978,20.2063,20.1725,20.1894,692380.0
2016-05-06 09:30:00,23.71,23.82,23.6,23.78,109692.0,20.0121,20.105,19.9193,20.0712,109692.0
2016-05-06 09:40:00,23.78,23.81,23.65,23.66,62458.0,20.0712,20.0965,19.9615,19.9699,62458.0
2016-05-06 09:50:00,23.65,23.73,23.63,23.72,145500.0,19.9615,20.029,19.9446,20.0206,145500.0
2016-05-06 10:00:00,23.72,23.79,23.7,23.72,155642.0,20.0206,20.0797,20.0037,20.0206,155642.0
2016-05-06 10:10:00,23.72,23.74,23.64,23.65,146772.0,20.0206,20.0375,19.9531,19.9615,146772.0
2016-05-06 10:20:00,23.65,23.67,23.55,23.63,152570.0,19.9615,19.9784,19.8771,19.9446,152570.0
2016-05-06 10:30:00,23.61,23.64,23.57,23.61,112134.0,19.9277,19.9531,19.894,19.9277,112134.0
2016-05-06 10:40:00,23.61,23.65,23.6,23.6,98596.0,19.9277,19.9615,19.9193,19.9193,98596.0
2016-05-06 10:50:00,23.61,23.61,23.58,23.6,147272.0,19.9277,19.9277,19.9024,19.9193,147272.0
2016-05-06 11:00:00,23.6,23.63,23.59,23.6,122544.0,19.9193,19.9446,19.9109,19.9193,122544.0
2016-05-06 11:10:00,23.61,23.64,23.6,23.63,79784.0,19.9277,19.9531,19.9193,19.9446,79784.0
2016-05-06 11:20:00,23.63,23.67,23.62,23.64,101488.0,19.9446,19.9784,19.9362,19.9531,101488.0
2016-05-06 11:30:00,23.64,23.66,23.62,23.63,71468.0,19.9531,19.9699,19.9362,19.9446,71468.0
2016-05-06 11:40:00,23.63,23.64,23.58,23.58,115998.0,19.9446,19.9531,19.9024,19.9024,115998.0
2016-05-06 11:50:00,23.58,23.61,23.56,23.57,117810.0,19.9024,19.9277,19.8855,19.894,117810.0
2016-05-06 12:00:00,23.57,23.58,23.54,23.57,153190.0,19.894,19.9024,19.8687,19.894,153190.0
2016-05-06 12:10:00,23.58,23.62,23.57,23.58,109552.0,19.9024,19.9362,19.894,19.9024,109552.0
2016-05-06 12:20:00,23.58,23.66,23.57,23.66,70234.0,19.9024,19.9699,19.894,19.9699,70234.0
2016-05-06 12:30:00,23.66,23.68,23.65,23.67,97534.0,19.9699,19.9868,19.9615,19.9784,97534.0
2016-05-06 12:40:00,23.67,23.69,23.64,23.65,118830.0,19.9784,19.9953,19.9531,19.9615,118830.0
2016-05-06 12:50:00,23.65,23.68,23.64,23.68,85094.0,19.9615,19.9868,19.9531,19.9868,85094.0
2016-05-06 13:00:00,23.68,23.72,23.67,23.71,109912.0,19.9868,20.0206,19.9784,20.0121,109912.0
2016-05-06 13:10:00,23.71,23.73,23.71,23.73,52520.0,20.0121,20.029,20.0121,20.029,52520.0
2016-05-06 13:20:00,23.73,23.74,23.66,23.67,130932.0,20.029,20.0375,19.9699,19.9784,130932.0
2016-05-06 13:30:00,23.67,23.68,23.64,23.66,61302.0,19.9784,19.9868,19.9531,19.9699,61302.0
2016-05-06 13:40:00,23.66,23.71,23.65,23.71,54674.0,19.9699,20.0121,19.9615,20.0121,54674.0
2016-05-06 13:50:00,23.71,23.75,23.7,23.72,125904.0,20.0121,20.0459,20.0037,20.0206,125904.0
2016-05-06 14:00:00,23.71,23.86,23.7,23.85,82116.0,20.0121,20.1387,20.0037,20.1303,82116.0
2016-05-06 14:10:00,23.85,23.9,23.82,23.9,78018.0,20.1303,20.1725,20.105,20.1725,78018.0
2016-05-06 14:20:00,23.89,23.9,23.84,23.86,49698.0,20.1641,20.1725,20.1219,20.1387,49698.0
2016-05-06 14:30:00,23.86,23.89,23.85,23.86,57766.0,20.1387,20.1641,20.1303,20.1387,57766.0
2016-05-06 14:40:00,23.86,23.92,23.86,23.88,31220.0,20.1387,20.1894,20.1387,20.1556,31220.0
2016-05-06 14:50:00,23.88,23.91,23.88,23.9,152852.0,20.1556,20.1809,20.1556,20.1725,152852.0
2016-05-06 15:00:00,23.9,23.92,23.88,23.9,50722.0,20.1725,20.1894,20.1556,20.1725,50722.0
2016-05-06 15:10:00,23.91,23.93,23.88,23.92,81368.0,20.1809,20.1978,20.1556,20.1894,81368.0
2016-05-06 15:20:00,23.92,23.95,23.92,23.92,65406.0,20.1894,20.2147,20.1894,20.1894,65406.0
2016-05-06 15:30:00,23.92,23.95,23.89,23.92,99434.0,20.1894,20.2147,20.1641,20.1894,99434.0
2016-05-06 15:40:00,23.92,23.93,23.89,23.93,98702.0,20.1894,20.1978,20.1641,20.1978,98702.0
2016-05-06 15:50:00,23.93,23.98,23.91,23.98,388886.0,20.1978,20.24,20.1809,20.24,388886.0
2016-05-09 09:30:00,23.94,24.1,23.94,23.99,61720.0,20.2063,20.3413,20.2063,20.2485,61720.0
2016-05-09 09:40:00,23.99,24.05,23.95,23.97,88556.0,20.2485,20.2991,20.2147,20.2316,88556.0
2016-05-09 09:50:00,23.97,24.01,23.92,24.0,53154.0,20.2316,20.2654,20.1894,20.2569,53154.0
2016-05-09 10:00:00,24.0,24.0,23.95,23.95,54748.0,20.2569,20.2569,20.2147,20.2147,54748.0
2016-05-09 10:10:00,23.95,23.99,23.89,23.9,40002.0,20.2147,20.2485,20.1641,20.1725,40002.0
2016-05-09 10:20:00,23.9,23.92,23.83,23.85,44646.0,20.1725,20.1894,20.1134,20.1303,44646.0
2016-05-09 10:30:00,23.85,23.85,23.79,23.81,25182.0,20.1303,20.1303,20.0797,20.0965,25182.0
2016-05-09 10:40:00,23.82,23.87,23.82,23.84,26748.0,20.105,20.1472,20.105,20.1219,26748.0
2016-05-09 10:50:00,23.84,23.86,23.78,23.83,29976.0,20.1219,20.1387,20.0712,20.1134,29976.0
2016-05-09 11:00:00,23.83,23.86,23.83,23.84,78020.0,20.1134,20.1387,20.1134,20.1219,78020.0
2016-05-09 11:10:00,23.84,23.84,23.76,23.83,62160.0,20.1219,20.1219,20.0543,20.1134,62160.0
2016-05-09 11:20:00,23.83,23.85,23.8,23.82,38824.0,20.1134,20.1303,20.0881,20.105,38824.0
2016-05-09 11:30:00,23.83,23.83,23.79,23.82,98034.0,20.1134,20.1134,20.0797,20.105,98034.0
2016-05-09 11:40:00,23.82,23.83,23.79,23.8,52608.0,20.105,20.1134,20.0797,20.0881,52608.0
2016-05-09 11:50:00,23.8,23.83,23.8,23.8,69524.0,20.0881,20.1134,20.0881,20.0881,69524.0
2016-05-09 12:00:00,23.8,23.82,23.75,23.76,41994.0,20.0881,20.105,20.0459,20.0543,41994.0
2016-05-09 12:10:00,23.77,23.79,23.75,23.77,34902.0,20.0628,20.0797,20.0459,20.0628,34902.0
2016-05-09 12:20:00,23.78,23.82,23.77,23.79,33234.0,20.0712,20.105,20.0628,20.0797,33234.0
2016-05-09 12:30:00,23.78,23.81,23.78,23.81,17174.0,20.0712,20.0965,20.0712,20.0965,17174.0
2016-05-09 12:40:00,23.82,23.84,23.8,23.84,23550.0,20.105,20.1219,20.0881,20.1219,23550.0
2016-05-09 12:50:00,23.83,23.86,23.79,23.86,34622.0,20.1134,20.1387,20.0797,20.1387,34622.0
2016-05-09 13:00:00,23.86,23.9,23.85,23.89,25784.0,20.1387,20.1725,20.1303,20.1641,25784.0
2016-05-09 13:10:00,23.89,23.92,23.88,23.89,18544.0,20.1641,20.1894,20.1556,20.1641,18544.0
2016-05-09 13:20:00,23.9,23.9,23.87,23.89,20768.0,20.1725,20.1725,20.1472,20.1641,20768.0
2016-05-09 13:30:00,23.88,23.91,23.85,23.86,15078.0,20.1556,20.1809,20.1303,20.1387,15078.0
2016-05-09 13:40:00,23.86,23.88,23.84,23.85,19862.0,20.1387,20.1556,20.1219,20.1303,19862.0
2016-05-09 13:50:00,23.84,23.85,23.81,23.85,60292.0,20.1219,20.1303,20.0965,20.1303,60292.0
2016-05-09 14:00:00,23.85,23.89,23.85,23.87,58654.0,20.1303,20.1641,20.1303,20.1472,58654.0
2016-05-09 14:10:00,23.86,23.88,23.85,23.85,17912.0,20.1387,20.1556,20.1303,20.1303,17912.0
2016-05-09 14:20:00,23.85,23.89,23.85,23.88,27698.0,20.1303,20.1641,20.1303,20.1556,27698.0
2016-05-09 14:30:00,23.89,23.89,23.86,23.88,23088.0,20.1641,20.1641,20.1387,20.1556,23088.0
2016-05-09 14:40:00,23.88,23.88,23.86,23.88,41170.0,20.1556,20.1556,20.1387,20.1556,41170.0
2016-05-09 14:50:00,23.87,23.9,23.86,23.9,133314.0,20.1472,20.1725,20.1387,20.1725,133314.0
2016-05-09 15:00:00,23.89,23.9,23.86,23.87,61646.0,20.1641,20.1725,20.1387,20.1472,61646.0
2016-05-09 15:10:00,23.88,23.88,23.86,23.87,40506.0,20.1556,20.1556,20.1387,20.1472,40506.0
2016-05-09 15:20:00,23.86,23.87,23.84,23.84,45516.0,20.1387,20.1472,20.1219,20.1219,45516.0
2016-05-09 15:30:00,23.85,23.86,23.84,23.84,61158.0,20.1303,20.1387,20.1219,20.1219,61158.0
2016-05-09 15:40:00,23.84,23.85,23.8,23.81,123312.0,20.1219,20.1303,20.0881,20.0965,123312.0
2016-05-09 15:50:00,23.8,23.81,23.77,23.78,295374.0,20.0881,20.0965,20.0628,20.0712,295374.0
2016-05-10 09:30:00,23.93,24.04,23.78,23.81,58934.0,20.1978,20.2907,20.0712,20.0965,58934.0
2016-05-10 09:40:00,23.82,24.0,23.82,24.0,21864.0,20.105,20.2569,20.105,20.2569,21864.0
2016-05-10 09:50:00,24.0,24.04,23.98,24.0,34330.0,20.2569,20.2907,20.24,20.2569,34330.0
2016-05-10 10:00:00,24.0,24.01,23.95,23.96,53236.0,20.2569,20.2654,20.2147,20.2232,53236.0
2016-05-10 10:10:00,23.96,23.99,23.95,23.95,37082.0,20.2232,20.2485,20.2147,20.2147,37082.0
2016-05-10 10:20:00,23.94,24.01,23.93,24.01,59954.0,20.2063,20.2654,20.1978,20.2654,59954.0
2016-05-10 10:30:00,24.01,24.02,23.98,24.01,65108.0,20.2654,20.2738,20.24,20.2654,65108.0
2016-05-10 10:40:00,24.01,24.05,24.01,24.03,50594.0,20.2654,20.2991,20.2654,20.2822,50594.0
2016-05-10 10:50:00,24.03,24.04,24.02,24.02,38038.0,20.2822,20.2907,20.2738,20.2738,38038.0
2016-05-10 11:00:00,24.03,24.09,24.02,24.09,43186.0,20.2822,20.3329,20.2738,20.3329,43186.0
2016-05-10 11:10:00,24.09,24.09,24.03,24.05,78372.0,20.3329,20.3329,20.2822,20.2991,78372.0
2016-05-10 11:20:00,24.05,24.05,23.99,23.99,87756.0,20.2991,20.2991,20.2485,20.2485,87756.0
2016-05-10 11:30:00,23.99,23.99,23.96,23.96,57352.0,20.2485,20.2485,20.2232,20.2232,57352.0
2016-05-10 11:40:00,23.96,23.99,23.92,23.99,98594.0,20.2232,20.2485,20.1894,20.2485,98594.0
2016-05-10 11:50:00,23.99,24.03,23.98,24.03,25464.0,20.2485,20.2822,20.24,20.2822,25464.0
2016-05-10 12:00:00,24.03,24.07,24.03,24.06,24234.0,20.2822,20.316,20.2822,20.3076,24234.0
2016-05-10 12:10:00,24.07,24.11,24.07,24.11,23892.0,20.316,20.3498,20.316,20.3498,23892.0
2016-05-10 12:20:00,24.11,24.16,24.11,24.16,19450.0,20.3498,20.392,20.3498,20.392,19450.0
2016-05-10 12:30:00,24.16,24.16,24.1,24.1,42182.0,20.392,20.392,20.3413,20.3413,42182.0
2016-05-10 12:40:00,24.09,24.14,24.09,24.13,14004.0,20.3329,20.3751,20.3329,20.3666,14004.0
2016-05-10 12:50:00,24.12,24.16,24.11,24.15,11604.0,20.3582,20.392,20.3498,20.3835,11604.0
2016-05-10 13:00:00,24.14,24.17,24.13,24.17,27862.0,20.3751,20.4004,20.3666,20.4004,27862.0
2016-05-10 13:10:00,24.17,24.18,24.12,24.14,29162.0,20.4004,20.4088,20.3582,20.3751,29162.0
2016-05-10 13:20:00,24.14,24.15,24.1,24.11,60490.0,20.3751,20.3835,20.3413,20.3498,60490.0
2016-05-10 13:30:00,24.11,24.12,24.09,24.09,62640.0,20.3498,20.3582,20.3329,20.3329,62640.0
2016-05-10 13:40:00,24.09,24.09,24.07,24.07,16824.0,20.3329,20.3329,20.316,20.316,16824.0
2016-05-10 13:50:00,24.07,24.15,24.07,24.11,93310.0,20.316,20.3835,20.316,20.3498,93310.0
2016-05-10 14:00:00,24.11,24.13,24.08,24.09,34864.0,20.3498,20.3666,20.3244,20.3329,34864.0
2016-05-10 14:10:00,24.1,24.12,24.09,24.1,13502.0,20.3413,20.3582,20.3329,20.3413,13502.0
2016-05-10 14:20:00,24.11,24.11,24.08,24.09,40446.0,20.3498,20.3498,20.3244,20.3329,40446.0
2016-05-10 14:30:00,24.09,24.13,24.09,24.12,18618.0,20.3329,20.3666,20.3329,20.3582,18618.0
2016-05-10 14:40:00,24.12,24.14,24.11,24.12,18462.0,20.3582,20.3751,20.3498,20.3582,18462.0
2016-05-10 14:50:00,24.12,24.14,24.11,24.12,27900.0,20.3582,20.3751,20.3498,20.3582,27900.0
2016-05-10 15:00:00,24.11,24.11,24.1,24.1,45580.0,20.3498,20.3498,20.3413,20.3413,45580.0
2016-05-10 15:10:00,24.1,24.15,24.1,24.14,147864.0,20.3413,20.3835,20.3413,20.3751,147864.0
2016-05-10 15:20:00,24.13,24.16,24.11,24.15,55940.0,20.3666,20.392,20.3498,20.3835,55940.0
2016-05-10 15:30:00,24.15,24.16,24.13,24.14,60288.0,20.3835,20.392,20.3666,20.3751,60288.0
2016-05-10 15:40:00,24.14,24.15,24.11,24.11,86430.0,20.3751,20.3835,20.3498,20.3498,86430.0
2016-05-10 15:50:00,24.11,24.18,24.11,24.17,464562.0,20.3498,20.4088,20.3498,20.4004,464562.0
2016-05-11 09:30:00,24.03,24.14,23.96,24.13,37816.0,20.2822,20.3751,20.2232,20.3666,37816.0
2016-05-11 09:40:00,24.14,24.21,24.13,24.18,29640.0,20.3751,20.4342,20.3666,20.4088,29640.0
2016-05-11 09:50:00,24.18,24.22,24.14,24.2,65928.0,20.4088,20.4426,20.3751,20.4257,65928.0
2016-05-11 10:00:00,24.2,24.25,24.19,24.24,45690.0,20.4257,20.4679,20.4173,20.4595,45690.0
2016-05-11 10:10:00,24.25,24.25,24.22,24.23,51498.0,20.4679,20.4679,20.4426,20.451,51498.0
2016-05-11 10:20:00,24.23,24.37,24.23,24.37,78676.0,20.451,20.5692,20.451,20.5692,78676.0
2016-05-11 10:30:00,24.37,24.42,24.36,24.38,81864.0,20.5692,20.6114,20.5608,20.5776,81864.0
2016-05-11 10:40:00,24.38,24.39,24.33,24.35,75182.0,20.5776,20.5861,20.5354,20.5523,75182.0
2016-05-11 10:50:00,24.35,24.35,24.29,24.31,113668.0,20.5523,20.5523,20.5017,20.5186,113668.0
2016-05-11 11:00:00,24.31,24.32,24.25,24.26,51516.0,20.5186,20.527,20.4679,20.4764,51516.0
2016-05-11 11:10:00,24.26,24.28,24.25,24.27,23486.0,20.4764,20.4932,20.4679,20.4848,23486.0
2016-05-11 11:20:00,24.27,24.28,24.25,24.25,36776.0,20.4848,20.4932,20.4679,20.4679,36776.0
2016-05-11 11:30:00,24.25,24.28,24.24,24.28,45958.0,20.4679,20.4932,20.4595,20.4932,45958.0
2016-05-11 11:40:00,24.28,24.3,24.26,24.28,26800.0,20.4932,20.5101,20.4764,20.4932,26800.0
2016-05-11 11:50:00,24.28,24.32,24.28,24.3,59428.0,20.4932,20.527,20.4932,20.5101,59428.0
2016-05-11 12:00:00,24.31,24.31,24.27,24.29,40860.0,20.5186,20.5186,20.4848,20.5017,40860.0
2016-05-11 12:10:00,24.28,24.3,24.28,24.3,25924.0,20.4932,20.5101,20.4932,20.5101,25924.0
2016-05-11 12:20:00,24.3,24.31,24.28,24.31,52854.0,20.5101,20.5186,20.4932,20.5186,52854.0
2016-05-11 12:30:00,24.31,24.33,24.3,24.32,21956.0,20.5186,20.5354,20.5101,20.527,21956.0
2016-05-11 12:40:00,24.32,24.33,24.3,24.32,25548.0,20.527,20.5354,20.5101,20.527,25548.0
2016-05-11 12:50:00,24.31,24.31,24.28,24.29,19850.0,20.5186,20.5186,20.4932,20.5017,19850.0
2016-05-11 13:00:00,24.3,24.34,24.28,24.34,45252.0,20.5101,20.5439,20.4932,20.5439,45252.0
2016-05-11 13:10:00,24.33,24.35,24.33,24.34,29030.0,20.5354,20.5523,20.5354,20.5439,29030.0
2016-05-11 13:20:00,24.34,24.34,24.31,24.32,16236.0,20.5439,20.5439,20.5186,20.527,16236.0
2016-05-11 13:30:00,24.33,24.33,24.28,24.3,18612.0,20.5354,20.5354,20.4932,20.5101,18612.0
2016-05-11 13:40:00,24.3,24.31,24.28,24.31,22336.0,20.5101,20.5186,20.4932,20.5186,22336.0
2016-05-11 13:50:00,24.3,24.31,24.25,24.25,12272.0,20.5101,20.5186,20.4679,20.4679,12272.0
2016-05-11 14:00:00,24.27,24.27,24.22,24.22,12986.0,20.4848,20.4848,20.4426,20.4426,12986.0
2016-05-11 14:10:00,24.23,24.25,24.2,24.21,12440.0,20.451,20.4679,20.4257,20.4342,12440.0
2016-05-11 14:20:00,24.2,24.22,24.17,24.22,32500.0,20.4257,20.4426,20.4004,20.4426,32500.0
2016-05-11 14:30:00,24.22,24.22,24.18,24.21,20710.0,20.4426,20.4426,20.4088,20.4342,20710.0
2016-05-11 14:40:00,24.2,24.21,24.16,24.18,25346.0,20.4257,20.4342,20.392,20.4088,25346.0
2016-05-11 14:50:00,24.18,24.2,24.18,24.18,20080.0,20.4088,20.4257,20.4088,20.4088,20080.0
2016-05-11 15:00:00,24.18,24.23,24.17,24.21,61472.0,20.4088,20.451,20.4004,20.4342,61472.0
2016-05-11 15:10:00,24.21,24.22,24.18,24.18,18858.0,20.4342,20.4426,20.4088,20.4088,18858.0
2016-05-11 15:20:00,24.18,24.18,24.17,24.17,38454.0,20.4088,20.4088,20.4004,20.4004,38454.0
2016-05-11 15:30:00,24.18,24.2,24.18,24.18,34946.0,20.4088,20.4257,20.4088,20.4088,34946.0
2016-05-11 15:40:00,24.18,24.19,24.16,24.16,111808.0,20.4088,20.4173,20.392,20.392,111808.0
2016-05-11 15:50:00,24.16,24.18,24.13,24.17,244396.0,20.392,20.4088,20.3666,20.4004,244396.0
2016-05-12 09:30:00,24.2,24.33,24.17,24.19,24234.0,20.4257,20.5354,20.4004,20.4173,24234.0
2016-05-12 09:40:00,24.19,24.19,24.07,24.11,57450.0,20.4173,20.4173,20.316,20.3498,57450.0
2016-05-12 09:50:00,24.1,24.14,24.07,24.07,48024.0,20.3413,20.3751,20.316,20.316,48024.0
2016-05-12 10:00:00,24.07,24.11,24.04,24.07,74498.0,20.316,20.3498,20.2907,20.316,74498.0
2016-05-12 10:10:00,24.08,24.11,24.03,24.04,52908.0,20.3244,20.3498,20.2822,20.2907,52908.0
2016-05-12 10:20:00,24.05,24.05,24.02,24.04,71402.0,20.2991,20.2991,20.2738,20.2907,71402.0
2016-05-12 10:30:00,24.04,24.04,23.99,24.0,47594.0,20.2907,20.2907,20.2485,20.2569,47594.0
2016-05-12 10:40:00,23.99,23.99,23.85,23.85,129970.0,20.2485,20.2485,20.1303,20.1303,129970.0
2016-05-12 10:50:00,23.86,23.87,23.81,23.82,154770.0,20.1387,20.1472,20.0965,20.105,154770.0
2016-05-12 11:00:00,23.82,23.86,23.68,23.72,242248.0,20.105,20.1387,19.9868,20.0206,242248.0
2016-05-12 11:10:00,23.72,23.73,23.67,23.7,96142.0,20.0206,20.029,19.9784,20.0037,96142.0
2016-05-12 11:20:00,23.7,23.73,23.68,23.68,77740.0,20.0037,20.029,19.9868,19.9868,77740.0
2016-05-12 11:30:00,23.68,23.76,23.68,23.74,32474.0,19.9868,20.0543,19.9868,20.0375,32474.0
2016-05-12 11:40:00,23.74,23.75,23.69,23.71,39194.0,20.0375,20.0459,19.9953,20.0121,39194.0
2016-05-12 11:50:00,23.71,23.73,23.65,23.65,73330.0,20.0121,20.029,19.9615,19.9615,73330.0
2016-05-12 12:00:00,23.65,23.7,23.61,23.7,140146.0,19.9615,20.0037,19.9277,20.0037,140146.0
2016-05-12 12:10:00,23.7,23.73,23.69,23.72,34512.0,20.0037,20.029,19.9953,20.0206,34512.0
2016-05-12 12:20:00,23.73,23.74,23.71,23.73,60260.0,20.029,20.0375,20.0121,20.029,60260.0
2016-05-12 12:30:00,23.73,23.73,23.66,23.66,24494.0,20.029,20.029,19.9699,19.9699,24494.0
2016-05-12 12:40:00,23.65,23.65,23.61,23.63,179806.0,19.9615,19.9615,19.9277,19.9446,179806.0
2016-05-12 12:50:00,23.63,23.65,23.6,23.65,226396.0,19.9446,19.9615,19.9193,19.9615,226396.0
2016-05-12 13:00:00,23.65,23.7,23.64,23.65,165758.0,19.9615,20.0037,19.9531,19.9615,165758.0
2016-05-12 13:10:00,23.65,23.65,23.62,23.63,79466.0,19.9615,19.9615,19.9362,19.9446,79466.0
2016-05-12 13:20:00,23.64,23.67,23.63,23.64,27186.0,19.9531,19.9784,19.9446,19.9531,27186.0
2016-05-12 13:30:00,23.64,23.64,23.6,23.63,112308.0,19.9531,19.9531,19.9193,19.9446,112308.0
2016-05-12 13:40:00,23.63,23.73,23.63,23.72,18914.0,19.9446,20.029,19.9446,20.0206,18914.0
2016-05-12 13:50:00,23.71,23.72,23.68,23.72,82338.0,20.0121,20.0206,19.9868,20.0206,82338.0
2016-05-12 14:00:00,23.72,23.78,23.71,23.74,58794.0,20.0206,20.0712,20.0121,20.0375,58794.0
2016-05-12 14:10:00,23.74,23.81,23.73,23.81,40718.0,20.0375,20.0965,20.029,20.0965,40718.0
2016-05-12 14:20:00,23.8,23.82,23.78,23.81,58342.0,20.0881,20.105,20.0712,20.0965,58342.0
2016-05-12 14:30:00,23.81,23.81,23.77,23.78,88926.0,20.0965,20.0965,20.0628,20.0712,88926.0
2016-05-12 14:40:00,23.78,23.88,23.78,23.87,84642.0,20.0712,20.1556,20.0712,20.1472,84642.0
2016-05-12 14:50:00,23.89,23.89,23.84,23.84,30446.0,20.1641,20.1641,20.1219,20.1219,30446.0
2016-05-12 15:00:00,23.84,23.84,23.77,23.78,188514.0,20.1219,20.1219,20.0628,20.0712,188514.0
2016-05-12 15:10:00,23.78,23.8,23.77,23.78,87776.0,20.0712,20.0881,20.0628,20.0712,87776.0
2016-05-12 15:20:00,23.78,23.79,23.77,23.77,74064.0,20.0712,20.0797,20.0628,20.0628,74064.0
2016-05-12 15:30:00,23.77,23.77,23.73,23.75,111756.0,20.0628,20.0628,20.029,20.0459,111756.0
2016-05-12 15:40:00,23.74,23.75,23.7,23.7,154956.0,20.0375,20.0459,20.0037,20.0037,154956.0
2016-05-12 15:50:00,23.7,23.7,23.63,23.66,477294.0,20.0037,20.0037,19.9446,19.9699,477294.0
2016-05-13 09:30:00,23.68,23.9,23.68,23.79,64576.0,19.9868,20.1725,19.9868,20.0797,64576.0
2016-05-13 09:40:00,23.79,23.81,23.75,23.75,168456.0,20.0797,20.0965,20.0459,20.0459,168456.0
2016-05-13 09:50:00,23.76,23.78,23.61,23.64,113336.0,20.0543,20.0712,19.9277,19.9531,113336.0
2016-05-13 10:00:00,23.64,23.68,23.61,23.63,166694.0,19.9531,19.9868,19.9277,19.9446,166694.0
2016-05-13 10:10:00,23.63,23.63,23.55,23.58,120686.0,19.9446,19.9446,19.8771,19.9024,120686.0
2016-05-13 10:20:00,23.58,23.59,23.55,23.56,66648.0,19.9024,19.9109,19.8771,19.8855,66648.0
2016-05-13 10:30:00,23.55,23.55,23.49,23.55,130576.0,19.8771,19.8771,19.8265,19.8771,130576.0
2016-05-13 10:40:00,23.55,23.6,23.52,23.52,64612.0,19.8771,19.9193,19.8518,19.8518,64612.0
2016-05-13 10:50:00,23.53,23.61,23.53,23.57,35860.0,19.8602,19.9277,19.8602,19.894,35860.0
2016-05-13 11:00:00,23.58,23.65,23.57,23.65,214536.0,19.9024,19.9615,19.894,19.9615,214536.0
2016-05-13 11:10:00,23.65,23.65,23.61,23.64,63550.0,19.9615,19.9615,19.9277,19.9531,63550.0
2016-05-13 11:20:00,23.64,23.66,23.6,23.64,78018.0,19.9531,19.9699,19.9193,19.9531,78018.0
2016-05-13 11:30:00,23.65,23.72,23.64,23.68,54886.0,19.9615,20.0206,19.9531,19.9868,54886.0
2016-05-13 11:40:00,23.67,23.67,23.62,23.67,32600.0,19.9784,19.9784,19.9362,19.9784,32600.0
2016-05-13 11:50:00,23.66,23.67,23.63,23.66,99942.0,19.9699,19.9784,19.9446,19.9699,99942.0
2016-05-13 12:00:00,23.66,23.67,23.63,23.64,102866.0,19.9699,19.9784,19.9446,19.9531,102866.0
2016-05-13 12:10:00,23.65,23.67,23.64,23.66,47830.0,19.9615,19.9784,19.9531,19.9699,47830.0
2016-05-13 12:20:00,23.66,23.69,23.65,23.68,81950.0,19.9699,19.9953,19.9615,19.9868,81950.0
2016-05-13 12:30:00,23.68,23.72,23.65,23.66,33322.0,19.9868,20.0206,19.9615,19.9699,33322.0
2016-05-13 12:40:00,23.66,23.66,23.6,23.62,18148.0,19.9699,19.9699,19.9193,19.9362,18148.0
2016-05-13 12:50:00,23.62,23.66,23.62,23.64,105726.0,19.9362,19.9699,19.9362,19.9531,105726.0
2016-05-13 13:00:00,23.65,23.67,23.64,23.67,109124.0,19.9615,19.9784,19.9531,19.9784,109124.0
2016-05-13 13:10:00,23.67,23.75,23.67,23.71,47424.0,19.9784,20.0459,19.9784,20.0121,47424.0
2016-05-13 13:20:00,23.72,23.72,23.65,23.65,35038.0,20.0206,20.0206,19.9615,19.9615,35038.0
2016-05-13 13:30:00,23.65,23.66,23.63,23.63,25888.0,19.9615,19.9699,19.9446,19.9446,25888.0
2016-05-13 13:40:00,23.63,23.65,23.61,23.64,27728.0,19.9446,19.9615,19.9277,19.9531,27728.0
2016-05-13 13:50:00,23.63,23.63,23.57,23.6,29650.0,19.9446,19.9446,19.894,19.9193,29650.0
2016-05-13 14:00:00,23.59,23.68,23.59,23.68,172672.0,19.9109,19.9868,19.9109,19.9868,172672.0
2016-05-13 14:10:00,23.68,23.68,23.59,23.6,44102.0,19.9868,19.9868,19.9109,19.9193,44102.0
2016-05-13 14:20:00,23.61,23.61,23.54,23.58,53388.0,19.9277,19.9277,19.8687,19.9024,53388.0
2016-05-13 14:30:00,23.57,23.59,23.53,23.53,76284.0,19.894,19.9109,19.8602,19.8602,76284.0
2016-05-13 14:40:00,23.53,23.57,23.52,23.56,52504.0,19.8602,19.894,19.8518,19.8855,52504.0
2016-05-13 14:50:00,23.55,23.59,23.52,23.53,110522.0,19.8771,19.9109,19.8518,19.8602,110522.0
2016-05-13 15:00:00,23.52,23.58,23.52,23.53,91140.0,19.8518,19.9024,19.8518,19.8602,91140.0
2016-05-13 15:10:00,23.53,23.58,23.51,23.55,129354.0,19.8602,19.9024,19.8433,19.8771,129354.0
2016-05-13 15:20:00,23.55,23.56,23.51,23.51,133580.0,19.8771,19.8855,19.8433,19.8433,133580.0
2016-05-13 15:30:00,23.52,23.56,23.51,23.53,152130.0,19.8518,19.8855,19.8433,19.8602,152130.0
2016-05-13 15:40:00,23.53,23.57,23.52,23.57,222448.0,19.8602,19.894,19.8518,19.894,222448.0
2016-05-13 15:50:00,23.57,23.59,23.56,23.59,519684.0,19.894,19.9109,19.8855,19.9109,519684.0
2016-05-16 09:30:00,23.58,23.77,23.52,23.74,101000.0,19.9024,20.0628,19.8518,20.0375,101000.0
2016-05-16 09:40:00,23.75,23.78,23.71,23.74,70178.0,20.0459,20.0712,20.0121,20.0375,70178.0
2016-05-16 09:50:00,23.75,23.77,23.71,23.76,127590.0,20.0459,20.0628,20.0121,20.0543,127590.0
2016-05-16 10:00:00,23.77,23.85,23.75,23.77,51338.0,20.0628,20.1303,20.0459,20.0628,51338.0
2016-05-16 10:10:00,23.77,23.82,23.75,23.75,183104.0,20.0628,20.105,20.0459,20.0459,183104.0
2016-05-16 10:20:00,23.75,23.78,23.74,23.78,41058.0,20.0459,20.0712,20.0375,20.0712,41058.0
2016-05-16 10:30:00,23.79,23.85,23.79,23.82,50464.0,20.0797,20.1303,20.0797,20.105,50464.0
2016-05-16 10:40:00,23.82,23.83,23.78,23.82,35654.0,20.105,20.1134,20.0712,20.105,35654.0
2016-05-16 10:50:00,23.81,23.89,23.81,23.89,49578.0,20.0965,20.1641,20.0965,20.1641,49578.0
2016-05-16 11:00:00,23.9,23.92,23.89,23.9,63550.0,20.1725,20.1894,20.1641,20.1725,63550.0
2016-05-16 11:10:00,23.9,23.91,23.86,23.86,39222.0,20.1725,20.1809,20.1387,20.1387,39222.0
2016-05-16 11:20:00,23.86,23.9,23.83,23.89,31044.0,20.1387,20.1725,20.1134,20.1641,31044.0
2016-05-16 11:30:00,23.89,23.97,23.89,23.97,45058.0,20.1641,20.2316,20.1641,20.2316,45058.0
2016-05-16 11:40:00,23.97,24.01,23.94,23.95,31702.0,20.2316,20.2654,20.2063,20.2147,31702.0
2016-05-16 11:50:00,23.95,24.0,23.95,23.97,29372.0,20.2147,20.2569,20.2147,20.2316,29372.0
2016-05-16 12:00:00,23.97,24.02,23.97,24.01,46618.0,20.2316,20.2738,20.2316,20.2654,46618.0
2016-05-16 12:10:00,24.0,24.01,23.98,24.0,45130.0,20.2569,20.2654,20.24,20.2569,45130.0
2016-05-16 12:20:00,24.0,24.02,23.95,23.96,60692.0,20.2569,20.2738,20.2147,20.2232,60692.0
2016-05-16 12:30:00,23.95,24.0,23.95,23.98,16932.0,20.2147,20.2569,20.2147,20.24,16932.0
2016-05-16 12:40:00,23.98,24.0,23.97,24.0,42900.0,20.24,20.2569,20.2316,20.2569,42900.0
2016-05-16 12:50:00,24.0,24.03,23.99,24.0,30732.0,20.2569,20.2822,20.2485,20.2569,30732.0
2016-05-16 13:00:00,24.0,24.02,23.99,24.0,38072.0,20.2569,20.2738,20.2485,20.2569,38072.0
2016-05-16 13:10:00,24.0,24.03,24.0,24.0,32266.0,20.2569,20.2822,20.2569,20.2569,32266.0
2016-05-16 13:20:00,24.01,24.06,24.0,24.05,32108.0,20.2654,20.3076,20.2569,20.2991,32108.0
2016-05-16 13:30:00,24.05,24.06,24.04,24.06,33812.0,20.2991,20.3076,20.2907,20.3076,33812.0
2016-05-16 13:40:00,24.06,24.08,24.05,24.08,42376.0,20.3076,20.3244,20.2991,20.3244,42376.0
2016-05-16 13:50:00,24.08,24.09,24.07,24.08,45852.0,20.3244,20.3329,20.316,20.3244,45852.0
2016-05-16 14:00:00,24.09,24.12,24.08,24.11,37526.0,20.3329,20.3582,20.3244,20.3498,37526.0
2016-05-16 14:10:00,24.11,24.13,24.11,24.11,46338.0,20.3498,20.3666,20.3498,20.3498,46338.0
2016-05-16 14:20:00,24.11,24.12,24.1,24.11,66564.0,20.3498,20.3582,20.3413,20.3498,66564.0
2016-05-16 14:30:00,24.11,24.12,24.1,24.11,38580.0,20.3498,20.3582,20.3413,20.3498,38580.0
2016-05-16 14:40:00,24.11,24.12,24.1,24.11,45944.0,20.3498,20.3582,20.3413,20.3498,45944.0
2016-05-16 14:50:00,24.1,24.13,24.09,24.13,48430.0,20.3413,20.3666,20.3329,20.3666,48430.0
2016-05-16 15:00:00,24.13,24.18,24.13,24.17,128640.0,20.3666,20.4088,20.3666,20.4004,128640.0
2016-05-16 15:10:00,24.16,24.16,24.11,24.11,46544.0,20.392,20.392,20.3498,20.3498,46544.0
2016-05-16 15:20:00,24.12,24.13,24.07,24.08,66638.0,20.3582,20.3666,20.316,20.3244,66638.0
2016-05-16 15:30:00,24.08,24.09,24.03,24.05,77436.0,20.3244,20.3329,20.2822,20.2991,77436.0
2016-05-16 15:40:00,24.04,24.05,24.02,24.02,88544.0,20.2907,20.2991,20.2738,20.2738,88544.0
2016-05-16 15:50:00,24.02,24.02,23.96,23.97,227574.0,20.2738,20.2738,20.2232,20.2316,227574.0
2016-05-17 09:30:00,24.01,24.06,23.89,23.92,131732.0,20.2654,20.3076,20.1641,20.1894,131732.0
2016-05-17 09:40:00,23.95,23.96,23.82,23.95,48990.0,20.2147,20.2232,20.105,20.2147,48990.0
2016-05-17 09:50:00,23.93,24.08,23.91,24.07,107800.0,20.1978,20.3244,20.1809,20.316,107800.0
2016-05-17 10:00:00,24.07,24.07,23.91,23.91,38994.0,20.316,20.316,20.1809,20.1809,38994.0
2016-05-17 10:10:00,23.93,23.99,23.93,23.99,39222.0,20.1978,20.2485,20.1978,20.2485,39222.0
2016-05-17 10:20:00,24.0,24.0,23.91,23.92,54236.0,20.2569,20.2569,20.1809,20.1894,54236.0
2016-05-17 10:30:00,23.92,23.97,23.86,23.96,60070.0,20.1894,20.2316,20.1387,20.2232,60070.0
2016-05-17 10:40:00,23.97,24.05,23.97,24.03,38642.0,20.2316,20.2991,20.2316,20.2822,38642.0
2016-05-17 10:50:00,24.03,24.05,23.98,24.03,150514.0,20.2822,20.2991,20.24,20.2822,150514.0
2016-05-17 11:00:00,24.04,24.07,24.01,24.03,65984.0,20.2907,20.316,20.2654,20.2822,65984.0
2016-05-17 11:10:00,24.03,24.09,24.0,24.06,52896.0,20.2822,20.3329,20.2569,20.3076,52896.0
2016-05-17 11:20:00,24.06,24.08,23.98,23.99,50574.0,20.3076,20.3244,20.24,20.2485,50574.0
2016-05-17 11:30:00,24.0,24.05,23.99,24.04,58208.0,20.2569,20.2991,20.2485,20.2907,58208.0
2016-05-17 11:40:00,24.05,24.09,24.04,24.08,28476.0,20.2991,20.3329,20.2907,20.3244,28476.0
2016-05-17 11:50:00,24.08,24.11,24.05,24.06,53438.0,20.3244,20.3498,20.2991,20.3076,53438.0
2016-05-17 12:00:00,24.05,24.09,24.04,24.07,49440.0,20.2991,20.3329,20.2907,20.316,49440.0
2016-05-17 12:10:00,24.07,24.08,24.0,24.02,122404.0,20.316,20.3244,20.2569,20.2738,122404.0
2016-05-17 12:20:00,24.0,24.03,24.0,24.0,40072.0,20.2569,20.2822,20.2569,20.2569,40072.0
2016-05-17 12:30:00,24.01,24.04,23.99,24.03,42036.0,20.2654,20.2907,20.2485,20.2822,42036.0
2016-05-17 12:40:00,24.03,24.06,24.02,24.06,21470.0,20.2822,20.3076,20.2738,20.3076,21470.0
2016-05-17 12:50:00,24.06,24.06,24.0,24.03,19228.0,20.3076,20.3076,20.2569,20.2822,19228.0
2016-05-17 13:00:00,24.03,24.03,24.0,24.02,35146.0,20.2822,20.2822,20.2569,20.2738,35146.0
2016-05-17 13:10:00,24.02,24.03,24.01,24.02,22668.0,20.2738,20.2822,20.2654,20.2738,22668.0
2016-05-17 13:20:00,24.02,24.04,24.0,24.01,25336.0,20.2738,20.2907,20.2569,20.2654,25336.0
2016-05-17 13:30:00,24.01,24.07,24.0,24.05,37094.0,20.2654,20.316,20.2569,20.2991,37094.0
2016-05-17 13:40:00,24.05,24.06,24.03,24.04,32824.0,20.2991,20.3076,20.2822,20.2907,32824.0
2016-05-17 13:50:00,24.04,24.05,23.93,23.94,37108.0,20.2907,20.2991,20.1978,20.2063,37108.0
2016-05-17 14:00:00,23.95,23.96,23.9,23.9,50668.0,20.2147,20.2232,20.1725,20.1725,50668.0
2016-05-17 14:10:00,23.9,23.92,23.86,23.88,74794.0,20.1725,20.1894,20.1387,20.1556,74794.0
2016-05-17 14:20:00,23.88,23.88,23.81,23.85,74064.0,20.1556,20.1556,20.0965,20.1303,74064.0
2016-05-17 14:30:00,23.84,23.86,23.82,23.85,45154.0,20.1219,20.1387,20.105,20.1303,45154.0
2016-05-17 14:40:00,23.85,23.89,23.84,23.86,42270.0,20.1303,20.1641,20.1219,20.1387,42270.0
2016-05-17 14:50:00,23.85,23.89,23.82,23.89,42100.0,20.1303,20.1641,20.105,20.1641,42100.0
2016-05-17 15:00:00,23.89,23.95,23.87,23.92,38266.0,20.1641,20.2147,20.1472,20.1894,38266.0
2016-05-17 15:10:00,23.93,23.93,23.88,23.89,59256.0,20.1978,20.1978,20.1556,20.1641,59256.0
2016-05-17 15:20:00,23.89,23.9,23.83,23.86,47308.0,20.1641,20.1725,20.1134,20.1387,47308.0
2016-05-17 15:30:00,23.87,23.94,23.86,23.94,55890.0,20.1472,20.2063,20.1387,20.2063,55890.0
2016-05-17 15:40:00,23.94,23.94,23.89,23.91,98136.0,20.2063,20.2063,20.1641,20.1809,98136.0
2016-05-17 15:50:00,23.92,23.93,23.88,23.89,188266.0,20.1894,20.1978,20.1556,20.1641,188266.0
2016-05-18 09:30:00,23.78,23.92,23.78,23.9,55274.0,20.0712,20.1894,20.0712,20.1725,55274.0
2016-05-18 09:40:00,23.91,24.03,23.9,24.02,104248.0,20.1809,20.2822,20.1725,20.2738,104248.0
2016-05-18 09:50:00,24.01,24.11,24.0,24.11,36468.0,20.2654,20.3498,20.2569,20.3498,36468.0
2016-05-18 10:00:00,24.12,24.18,24.09,24.17,66946.0,20.3582,20.4088,20.3329,20.4004,66946.0
2016-05-18 10:10:00,24.17,24.26,24.17,24.22,55734.0,20.4004,20.4764,20.4004,20.4426,55734.0
2016-05-18 10:20:00,24.22,24.27,24.21,24.24,34102.0,20.4426,20.4848,20.4342,20.4595,34102.0
2016-05-18 10:30:00,24.22,24.23,24.13,24.14,44778.0,20.4426,20.451,20.3666,20.3751,44778.0
2016-05-18 10:40:00,24.14,24.21,24.13,24.2,24392.0,20.3751,20.4342,20.3666,20.4257,24392.0
2016-05-18 10:50:00,24.2,24.23,24.15,24.15,28214.0,20.4257,20.451,20.3835,20.3835,28214.0
2016-05-18 11:00:00,24.15,24.21,24.15,24.18,44258.0,20.3835,20.4342,20.3835,20.4088,44258.0
2016-05-18 11:10:00,24.18,24.23,24.16,24.18,27006.0,20.4088,20.451,20.392,20.4088,27006.0
2016-05-18 11:20:00,24.19,24.28,24.19,24.26,38924.0,20.4173,20.4932,20.4173,20.4764,38924.0
2016-05-18 11:30:00,24.26,24.27,24.23,24.23,44926.0,20.4764,20.4848,20.451,20.451,44926.0
2016-05-18 11:40:00,24.24,24.24,24.22,24.23,76402.0,20.4595,20.4595,20.4426,20.451,76402.0
2016-05-18 11:50:00,24.23,24.28,24.23,24.25,47776.0,20.451,20.4932,20.451,20.4679,47776.0
2016-05-18 12:00:00,24.25,24.25,24.18,24.18,28464.0,20.4679,20.4679,20.4088,20.4088,28464.0
2016-05-18 12:10:00,24.18,24.22,24.16,24.21,21288.0,20.4088,20.4426,20.392,20.4342,21288.0
2016-05-18 12:20:00,24.2,24.23,24.19,24.2,26990.0,20.4257,20.451,20.4173,20.4257,26990.0
2016-05-18 12:30:00,24.2,24.22,24.19,24.21,20872.0,20.4257,20.4426,20.4173,20.4342,20872.0
2016-05-18 12:40:00,24.21,24.29,24.2,24.28,130120.0,20.4342,20.5017,20.4257,20.4932,130120.0
2016-05-18 12:50:00,24.28,24.34,24.27,24.33,53736.0,20.4932,20.5439,20.4848,20.5354,53736.0
2016-05-18 13:00:00,24.34,24.36,24.29,24.3,57094.0,20.5439,20.5608,20.5017,20.5101,57094.0
2016-05-18 13:10:00,24.3,24.32,24.28,24.32,49988.0,20.5101,20.527,20.4932,20.527,49988.0
2016-05-18 13:20:00,24.32,24.36,24.32,24.32,43990.0,20.527,20.5608,20.527,20.527,43990.0
2016-05-18 13:30:00,24.33,24.35,24.32,24.32,38062.0,20.5354,20.5523,20.527,20.527,38062.0
2016-05-18 13:40:00,24.32,24.34,24.31,24.33,53922.0,20.527,20.5439,20.5186,20.5354,53922.0
2016-05-18 13:50:00,24.32,24.36,24.32,24.32,52880.0,20.527,20.5608,20.527,20.527,52880.0
2016-05-18 14:00:00,24.32,24.32,24.11,24.28,179562.0,20.527,20.527,20.3498,20.4932,179562.0
2016-05-18 14:10:00,24.28,24.28,24.14,24.21,50972.0,20.4932,20.4932,20.3751,20.4342,50972.0
2016-05-18 14:20:00,24.2,24.2,24.07,24.08,51418.0,20.4257,20.4257,20.316,20.3244,51418.0
2016-05-18 14:30:00,24.07,24.18,24.04,24.14,73974.0,20.316,20.4088,20.2907,20.3751,73974.0
2016-05-18 14:40:00,24.13,24.18,24.11,24.16,69942.0,20.3666,20.4088,20.3498,20.392,69942.0
2016-05-18 14:50:00,24.17,24.23,24.16,24.18,69346.0,20.4004,20.451,20.392,20.4088,69346.0
2016-05-18 15:00:00,24.2,24.25,24.18,24.2,116346.0,20.4257,20.4679,20.4088,20.4257,116346.0
2016-05-18 15:10:00,24.2,24.2,24.1,24.13,99750.0,20.4257,20.4257,20.3413,20.3666,99750.0
2016-05-18 15:20:00,24.13,24.13,24.05,24.09,81528.0,20.3666,20.3666,20.2991,20.3329,81528.0
2016-05-18 15:30:00,24.1,24.15,24.06,24.06,104962.0,20.3413,20.3835,20.3076,20.3076,104962.0
2016-05-18 15:40:00,24.06,24.14,24.06,24.11,121970.0,20.3076,20.3751,20.3076,20.3498,121970.0
2016-05-18 15:50:00,24.11,24.17,24.1,24.17,206120.0,20.3498,20.4004,20.3413,20.4004,206120.0
2016-05-19 09:30:00,23.76,24.0,23.76,23.97,61890.0,20.2057,20.4098,20.2057,20.3843,61890.0
2016-05-19 09:40:00,23.95,24.02,23.89,23.91,32520.0,20.3673,20.4268,20.3162,20.3332,32520.0
2016-05-19 09:50:00,23.92,23.92,23.77,23.77,49704.0,20.3417,20.3417,20.2142,20.2142,49704.0
2016-05-19 10:00:00,23.77,23.85,23.76,23.78,40366.0,20.2142,20.2822,20.2057,20.2227,40366.0
2016-05-19 10:10:00,23.78,23.83,23.75,23.8,36322.0,20.2227,20.2652,20.1972,20.2397,36322.0
2016-05-19 10:20:00,23.8,23.83,23.78,23.81,33008.0,20.2397,20.2652,20.2227,20.2482,33008.0
2016-05-19 10:30:00,23.8,23.83,23.73,23.73,33376.0,20.2397,20.2652,20.1802,20.1802,33376.0
2016-05-19 10:40:00,23.73,23.79,23.73,23.76,79650.0,20.1802,20.2312,20.1802,20.2057,79650.0
2016-05-19 10:50:00,23.75,23.76,23.71,23.72,45466.0,20.1972,20.2057,20.1632,20.1717,45466.0
2016-05-19 11:00:00,23.73,23.75,23.68,23.68,52062.0,20.1802,20.1972,20.1376,20.1376,52062.0
2016-05-19 11:10:00,23.68,23.76,23.67,23.74,63436.0,20.1376,20.2057,20.1291,20.1887,63436.0
2016-05-19 11:20:00,23.73,23.75,23.68,23.68,115106.0,20.1802,20.1972,20.1376,20.1376,115106.0
2016-05-19 11:30:00,23.68,23.69,23.65,23.66,44658.0,20.1376,20.1461,20.1121,20.1206,44658.0
2016-05-19 11:40:00,23.66,23.67,23.57,23.61,60998.0,20.1206,20.1291,20.0441,20.0781,60998.0
2016-05-19 11:50:00,23.61,23.7,23.61,23.67,22424.0,20.0781,20.1547,20.0781,20.1291,22424.0
2016-05-19 12:00:00,23.68,23.74,23.63,23.74,89466.0,20.1376,20.1887,20.0951,20.1887,89466.0
2016-05-19 12:10:00,23.74,23.79,23.73,23.78,22434.0,20.1887,20.2312,20.1802,20.2227,22434.0
2016-05-19 12:20:00,23.78,23.79,23.67,23.67,25262.0,20.2227,20.2312,20.1291,20.1291,25262.0
2016-05-19 12:30:00,23.67,23.7,23.66,23.68,23040.0,20.1291,20.1547,20.1206,20.1376,23040.0
2016-05-19 12:40:00,23.68,23.68,23.65,23.66,27764.0,20.1376,20.1376,20.1121,20.1206,27764.0
2016-05-19 12:50:00,23.67,23.67,23.63,23.63,22202.0,20.1291,20.1291,20.0951,20.0951,22202.0
2016-05-19 13:00:00,23.63,23.7,23.63,23.69,20154.0,20.0951,20.1547,20.0951,20.1461,20154.0
2016-05-19 13:10:00,23.68,23.73,23.67,23.72,28464.0,20.1376,20.1802,20.1291,20.1717,28464.0
2016-05-19 13:20:00,23.72,23.73,23.69,23.72,84292.0,20.1717,20.1802,20.1461,20.1717,84292.0
2016-05-19 13:30:00,23.74,23.8,23.72,23.78,24976.0,20.1887,20.2397,20.1717,20.2227,24976.0
2016-05-19 13:40:00,23.79,23.83,23.79,23.79,10668.0,20.2312,20.2652,20.2312,20.2312,10668.0
2016-05-19 13:50:00,23.79,23.8,23.75,23.76,20842.0,20.2312,20.2397,20.1972,20.2057,20842.0
2016-05-19 14:00:00,23.77,23.79,23.75,23.78,20620.0,20.2142,20.2312,20.1972,20.2227,20620.0
2016-05-19 14:10:00,23.79,23.84,23.79,23.83,20602.0,20.2312,20.2737,20.2312,20.2652,20602.0
2016-05-19 14:20:00,23.83,23.86,23.81,23.85,37256.0,20.2652,20.2907,20.2482,20.2822,37256.0
2016-05-19 14:30:00,23.86,23.86,23.78,23.79,56248.0,20.2907,20.2907,20.2227,20.2312,56248.0
2016-05-19 14:40:00,23.79,23.8,23.77,23.79,25490.0,20.2312,20.2397,20.2142,20.2312,25490.0
2016-05-19 14:50:00,23.79,23.79,23.73,23.73,81730.0,20.2312,20.2312,20.1802,20.1802,81730.0
2016-05-19 15:00:00,23.73,23.82,23.73,23.81,66324.0,20.1802,20.2567,20.1802,20.2482,66324.0
2016-05-19 15:10:00,23.81,23.83,23.79,23.83,34222.0,20.2482,20.2652,20.2312,20.2652,34222.0
2016-05-19 15:20:00,23.84,23.87,23.84,23.84,31790.0,20.2737,20.2992,20.2737,20.2737,31790.0
2016-05-19 15:30:00,23.84,23.85,23.82,23.85,34220.0,20.2737,20.2822,20.2567,20.2822,34220.0
2016-05-19 15:40:00,23.85,23.86,23.82,23.84,95582.0,20.2822,20.2907,20.2567,20.2737,95582.0
2016-05-19 15:50:00,23.85,23.86,23.8,23.82,162010.0,20.2822,20.2907,20.2397,20.2567,162010.0
2016-05-20 09:30:00,23.96,24.25,23.96,24.24,202546.0,20.3758,20.6224,20.3758,20.6139,202546.0
2016-05-20 09:40:00,24.22,24.32,24.21,24.28,64562.0,20.5969,20.6819,20.5884,20.6479,64562.0
2016-05-20 09:50:00,24.28,24.35,24.24,24.28,41108.0,20.6479,20.7074,20.6139,20.6479,41108.0
2016-05-20 10:00:00,24.29,24.36,24.27,24.35,56460.0,20.6564,20.7159,20.6394,20.7074,56460.0
2016-05-20 10:10:00,24.35,24.41,24.35,24.38,52604.0,20.7074,20.7584,20.7074,20.7329,52604.0
2016-05-20 10:20:00,24.39,24.39,24.27,24.27,50062.0,20.7414,20.7414,20.6394,20.6394,50062.0
2016-05-20 10:30:00,24.28,24.35,24.27,24.35,57004.0,20.6479,20.7074,20.6394,20.7074,57004.0
2016-05-20 10:40:00,24.34,24.39,24.34,24.36,47460.0,20.6989,20.7414,20.6989,20.7159,47460.0
2016-05-20 10:50:00,24.36,24.38,24.31,24.32,149480.0,20.7159,20.7329,20.6734,20.6819,149480.0
2016-05-20 11:00:00,24.32,24.41,24.32,24.4,161110.0,20.6819,20.7584,20.6819,20.7499,161110.0
2016-05-20 11:10:00,24.4,24.41,24.36,24.39,36030.0,20.7499,20.7584,20.7159,20.7414,36030.0
2016-05-20 11:20:00,24.39,24.4,24.35,24.36,172494.0,20.7414,20.7499,20.7074,20.7159,172494.0
2016-05-20 11:30:00,24.36,24.44,24.36,24.41,70530.0,20.7159,20.784,20.7159,20.7584,70530.0
2016-05-20 11:40:00,24.41,24.43,24.38,24.39,23976.0,20.7584,20.7754,20.7329,20.7414,23976.0
2016-05-20 11:50:00,24.39,24.43,24.39,24.43,37612.0,20.7414,20.7754,20.7414,20.7754,37612.0
2016-05-20 12:00:00,24.42,24.43,24.4,24.42,63110.0,20.7669,20.7754,20.7499,20.7669,63110.0
2016-05-20 12:10:00,24.43,24.44,24.42,24.43,39808.0,20.7754,20.784,20.7669,20.7754,39808.0
2016-05-20 12:20:00,24.44,24.48,24.43,24.47,40834.0,20.784,20.818,20.7754,20.8095,40834.0
2016-05-20 12:30:00,24.47,24.48,24.46,24.46,57872.0,20.8095,20.818,20.801,20.801,57872.0
2016-05-20 12:40:00,24.47,24.5,24.46,24.5,98240.0,20.8095,20.835,20.801,20.835,98240.0
2016-05-20 12:50:00,24.5,24.51,24.47,24.47,62212.0,20.835,20.8435,20.8095,20.8095,62212.0
2016-05-20 13:00:00,24.46,24.48,24.45,24.46,27698.0,20.801,20.818,20.7925,20.801,27698.0
2016-05-20 13:10:00,24.46,24.48,24.46,24.47,26462.0,20.801,20.818,20.801,20.8095,26462.0
2016-05-20 13:20:00,24.47,24.48,24.43,24.43,22202.0,20.8095,20.818,20.7754,20.7754,22202.0
2016-05-20 13:30:00,24.43,24.43,24.36,24.37,93748.0,20.7754,20.7754,20.7159,20.7244,93748.0
2016-05-20 13:40:00,24.36,24.38,24.33,24.34,46638.0,20.7159,20.7329,20.6904,20.6989,46638.0
2016-05-20 13:50:00,24.34,24.38,24.34,24.38,33762.0,20.6989,20.7329,20.6989,20.7329,33762.0
2016-05-20 14:00:00,24.38,24.39,24.36,24.36,57894.0,20.7329,20.7414,20.7159,20.7159,57894.0
2016-05-20 14:10:00,24.37,24.38,24.36,24.38,30578.0,20.7244,20.7329,20.7159,20.7329,30578.0
2016-05-20 14:20:00,24.38,24.43,24.37,24.42,66086.0,20.7329,20.7754,20.7244,20.7669,66086.0
2016-05-20 14:30:00,24.41,24.42,24.39,24.4,29118.0,20.7584,20.7669,20.7414,20.7499,29118.0
2016-05-20 14:40:00,24.4,24.42,24.4,24.4,24854.0,20.7499,20.7669,20.7499,20.7499,24854.0
2016-05-20 14:50:00,24.4,24.43,24.39,24.4,41768.0,20.7499,20.7754,20.7414,20.7499,41768.0
2016-05-20 15:00:00,24.4,24.41,24.36,24.38,64386.0,20.7499,20.7584,20.7159,20.7329,64386.0
2016-05-20 15:10:00,24.38,24.41,24.35,24.36,78386.0,20.7329,20.7584,20.7074,20.7159,78386.0
2016-05-20 15:20:00,24.35,24.36,24.33,24.35,51718.0,20.7074,20.7159,20.6904,20.7074,51718.0
2016-05-20 15:30:00,24.35,24.38,24.35,24.36,46798.0,20.7074,20.7329,20.7074,20.7159,46798.0
2016-05-20 15:40:00,24.36,24.39,24.36,24.36,99234.0,20.7159,20.7414,20.7159,20.7159,99234.0
2016-05-20 15:50:00,24.36,24.42,24.36,24.41,377734.0,20.7159,20.7669,20.7159,20.7584,377734.0
2016-05-23 09:30:00,24.36,24.68,24.34,24.65,90846.0,20.7159,20.9881,20.6989,20.9625,90846.0
2016-05-23 09:40:00,24.65,24.72,24.61,24.64,30568.0,20.9625,21.0221,20.9285,20.954,30568.0
2016-05-23 09:50:00,24.64,24.65,24.54,24.55,41598.0,20.954,20.9625,20.869,20.8775,41598.0
2016-05-23 10:00:00,24.56,24.61,24.53,24.54,61968.0,20.886,20.9285,20.8605,20.869,61968.0
2016-05-23 10:10:00,24.54,24.58,24.49,24.56,60262.0,20.869,20.903,20.8265,20.886,60262.0
2016-05-23 10:20:00,24.57,24.61,24.53,24.56,55036.0,20.8945,20.9285,20.8605,20.886,55036.0
2016-05-23 10:30:00,24.56,24.58,24.54,24.56,61708.0,20.886,20.903,20.869,20.886,61708.0
2016-05-23 10:40:00,24.56,24.57,24.49,24.5,39552.0,20.886,20.8945,20.8265,20.835,39552.0
2016-05-23 10:50:00,24.5,24.5,24.43,24.43,53368.0,20.835,20.835,20.7754,20.7754,53368.0
2016-05-23 11:00:00,24.43,24.48,24.42,24.46,73690.0,20.7754,20.818,20.7669,20.801,73690.0
2016-05-23 11:10:00,24.46,24.47,24.42,24.42,32706.0,20.801,20.8095,20.7669,20.7669,32706.0
2016-05-23 11:20:00,24.42,24.46,24.42,24.44,35924.0,20.7669,20.801,20.7669,20.784,35924.0
2016-05-23 11:30:00,24.45,24.46,24.39,24.4,63522.0,20.7925,20.801,20.7414,20.7499,63522.0
2016-05-23 11:40:00,24.39,24.43,24.38,24.43,36550.0,20.7414,20.7754,20.7329,20.7754,36550.0
2016-05-23 11:50:00,24.43,24.43,24.38,24.42,26790.0,20.7754,20.7754,20.7329,20.7669,26790.0
2016-05-23 12:00:00,24.42,24.46,24.41,24.45,35452.0,20.7669,20.801,20.7584,20.7925,35452.0
2016-05-23 12:10:00,24.44,24.45,24.42,24.45,17422.0,20.784,20.7925,20.7669,20.7925,17422.0
2016-05-23 12:20:00,24.45,24.45,24.43,24.45,16920.0,20.7925,20.7925,20.7754,20.7925,16920.0
2016-05-23 12:30:00,24.45,24.47,24.45,24.45,43730.0,20.7925,20.8095,20.7925,20.7925,43730.0
2016-05-23 12:40:00,24.44,24.5,24.43,24.49,31736.0,20.784,20.835,20.7754,20.8265,31736.0
2016-05-23 12:50:00,24.49,24.5,24.47,24.48,20566.0,20.8265,20.835,20.8095,20.818,20566.0
2016-05-23 13:00:00,24.48,24.5,24.48,24.49,23516.0,20.818,20.835,20.818,20.8265,23516.0
2016-05-23 13:10:00,24.48,24.51,24.47,24.49,32798.0,20.818,20.8435,20.8095,20.8265,32798.0
2016-05-23 13:20:00,24.49,24.5,24.49,24.5,14846.0,20.8265,20.835,20.8265,20.835,14846.0
2016-05-23 13:30:00,24.49,24.5,24.46,24.47,40100.0,20.8265,20.835,20.801,20.8095,40100.0
2016-05-23 13:40:00,24.48,24.5,24.47,24.5,9522.0,20.818,20.835,20.8095,20.835,9522.0
2016-05-23 13:50:00,24.5,24.54,24.49,24.51,24384.0,20.835,20.869,20.8265,20.8435,24384.0
2016-05-23 14:00:00,24.5,24.52,24.45,24.45,23690.0,20.835,20.852,20.7925,20.7925,23690.0
2016-05-23 14:10:00,24.44,24.5,24.44,24.49,49088.0,20.784,20.835,20.784,20.8265,49088.0
2016-05-23 14:20:00,24.49,24.52,24.48,24.51,32388.0,20.8265,20.852,20.818,20.8435,32388.0
2016-05-23 14:30:00,24.51,24.53,24.47,24.49,25282.0,20.8435,20.8605,20.8095,20.8265,25282.0
2016-05-23 14:40:00,24.5,24.5,24.46,24.48,18696.0,20.835,20.835,20.801,20.818,18696.0
2016-05-23 14:50:00,24.5,24.5,24.47,24.48,24342.0,20.835,20.835,20.8095,20.818,24342.0
2016-05-23 15:00:00,24.48,24.49,24.47,24.48,44016.0,20.818,20.8265,20.8095,20.818,44016.0
2016-05-23 15:10:00,24.49,24.49,24.47,24.48,47930.0,20.8265,20.8265,20.8095,20.818,47930.0
2016-05-23 15:20:00,24.48,24.49,24.47,24.49,43516.0,20.818,20.8265,20.8095,20.8265,43516.0
2016-05-23 15:30:00,24.49,24.5,24.44,24.48,144468.0,20.8265,20.835,20.784,20.818,144468.0
2016-05-23 15:40:00,24.47,24.47,24.43,24.45,35482.0,20.8095,20.8095,20.7754,20.7925,35482.0
2016-05-23 15:50:00,24.44,24.44,24.41,24.43,149730.0,20.784,20.784,20.7584,20.7754,149730.0
2016-05-24 09:30:00,24.53,24.73,24.52,24.71,124418.0,20.8605,21.0306,20.852,21.0136,124418.0
2016-05-24 09:40:00,24.72,24.73,24.64,24.67,230572.0,21.0221,21.0306,20.954,20.9795,230572.0
2016-05-24 09:50:00,24.67,24.73,24.66,24.66,106498.0,20.9795,21.0306,20.971,20.971,106498.0
2016-05-24 10:00:00,24.66,24.73,24.65,24.72,144394.0,20.971,21.0306,20.9625,21.0221,144394.0
2016-05-24 10:10:00,24.72,24.78,24.68,24.78,86632.0,21.0221,21.0731,20.9881,21.0731,86632.0
2016-05-24 10:20:00,24.77,24.82,24.75,24.82,74386.0,21.0646,21.1071,21.0476,21.1071,74386.0
2016-05-24 10:30:00,24.83,24.85,24.81,24.83,43128.0,21.1156,21.1326,21.0986,21.1156,43128.0
2016-05-24 10:40:00,24.83,24.84,24.78,24.83,94262.0,21.1156,21.1241,21.0731,21.1156,94262.0
2016-05-24 10:50:00,24.83,24.86,24.82,24.82,38820.0,21.1156,21.1411,21.1071,21.1071,38820.0
2016-05-24 11:00:00,24.83,24.85,24.8,24.81,96504.0,21.1156,21.1326,21.0901,21.0986,96504.0
2016-05-24 11:10:00,24.81,24.81,24.77,24.78,70272.0,21.0986,21.0986,21.0646,21.0731,70272.0
2016-05-24 11:20:00,24.77,24.79,24.75,24.76,136676.0,21.0646,21.0816,21.0476,21.0561,136676.0
2016-05-24 11:30:00,24.76,24.77,24.73,24.75,86840.0,21.0561,21.0646,21.0306,21.0476,86840.0
2016-05-24 11:40:00,24.75,24.77,24.73,24.76,70822.0,21.0476,21.0646,21.0306,21.0561,70822.0
2016-05-24 11:50:00,24.76,24.78,24.74,24.78,73978.0,21.0561,21.0731,21.0391,21.0731,73978.0
2016-05-24 12:00:00,24.78,24.81,24.75,24.81,64642.0,21.0731,21.0986,21.0476,21.0986,64642.0
2016-05-24 12:10:00,24.81,24.83,24.8,24.81,46342.0,21.0986,21.1156,21.0901,21.0986,46342.0
2016-05-24 12:20:00,24.81,24.85,24.81,24.85,56696.0,21.0986,21.1326,21.0986,21.1326,56696.0
2016-05-24 12:30:00,24.85,24.86,24.82,24.83,35762.0,21.1326,21.1411,21.1071,21.1156,35762.0
2016-05-24 12:40:00,24.84,24.86,24.83,24.85,32840.0,21.1241,21.1411,21.1156,21.1326,32840.0
2016-05-24 12:50:00,24.85,24.86,24.83,24.83,40186.0,21.1326,21.1411,21.1156,21.1156,40186.0
2016-05-24 13:00:00,24.84,24.85,24.82,24.84,30456.0,21.1241,21.1326,21.1071,21.1241,30456.0
2016-05-24 13:10:00,24.84,24.86,24.83,24.84,8476.0,21.1241,21.1411,21.1156,21.1241,8476.0
2016-05-24 13:20:00,24.83,24.9,24.82,24.9,80662.0,21.1156,21.1751,21.1071,21.1751,80662.0
2016-05-24 13:30:00,24.89,24.91,24.84,24.85,69926.0,21.1666,21.1836,21.1241,21.1326,69926.0
2016-05-24 13:40:00,24.85,24.92,24.84,24.9,31286.0,21.1326,21.1921,21.1241,21.1751,31286.0
2016-05-24 13:50:00,24.89,24.95,24.88,24.95,95294.0,21.1666,21.2177,21.1581,21.2177,95294.0
2016-05-24 14:00:00,24.94,24.94,24.89,24.9,50390.0,21.2092,21.2092,21.1666,21.1751,50390.0
2016-05-24 14:10:00,24.9,24.99,24.9,24.98,85866.0,21.1751,21.2517,21.1751,21.2432,85866.0
2016-05-24 14:20:00,24.98,25.0,24.97,24.99,44236.0,21.2432,21.2602,21.2347,21.2517,44236.0
2016-05-24 14:30:00,24.99,25.0,24.97,24.99,50700.0,21.2517,21.2602,21.2347,21.2517,50700.0
2016-05-24 14:40:00,25.0,25.0,24.97,24.98,40510.0,21.2602,21.2602,21.2347,21.2432,40510.0
2016-05-24 14:50:00,24.99,25.02,24.98,25.02,104252.0,21.2517,21.2772,21.2432,21.2772,104252.0
2016-05-24 15:00:00,25.01,25.03,24.99,25.0,82456.0,21.2687,21.2857,21.2517,21.2602,82456.0
2016-05-24 15:10:00,25.0,25.04,25.0,25.04,60928.0,21.2602,21.2942,21.2602,21.2942,60928.0
2016-05-24 15:20:00,25.04,25.06,25.02,25.05,82372.0,21.2942,21.3112,21.2772,21.3027,82372.0
2016-05-24 15:30:00,25.05,25.06,25.02,25.02,71488.0,21.3027,21.3112,21.2772,21.2772,71488.0
2016-05-24 15:40:00,25.02,25.02,24.99,24.99,92012.0,21.2772,21.2772,21.2517,21.2517,92012.0
2016-05-24 15:50:00,24.99,25.02,24.98,24.99,244832.0,21.2517,21.2772,21.2432,21.2517,244832.0
2016-05-25 09:30:00,25.07,25.25,25.04,25.19,96486.0,21.3197,21.4728,21.2942,21.4218,96486.0
2016-05-25 09:40:00,25.15,25.17,25.04,25.09,71668.0,21.3877,21.4048,21.2942,21.3367,71668.0
2016-05-25 09:50:00,25.11,25.2,25.11,25.17,58972.0,21.3537,21.4303,21.3537,21.4048,58972.0
2016-05-25 10:00:00,25.18,25.24,25.16,25.19,164682.0,21.4133,21.4643,21.3962,21.4218,164682.0
2016-05-25 10:10:00,25.21,25.22,25.16,25.21,85028.0,21.4388,21.4473,21.3962,21.4388,85028.0
2016-05-25 10:20:00,25.22,25.3,25.17,25.24,174542.0,21.4473,21.5153,21.4048,21.4643,174542.0
2016-05-25 10:30:00,25.24,25.25,25.17,25.2,78138.0,21.4643,21.4728,21.4048,21.4303,78138.0
2016-05-25 10:40:00,25.2,25.24,25.18,25.18,91858.0,21.4303,21.4643,21.4133,21.4133,91858.0
2016-05-25 10:50:00,25.18,25.2,25.15,25.18,64526.0,21.4133,21.4303,21.3877,21.4133,64526.0
2016-05-25 11:00:00,25.17,25.2,25.17,25.18,42596.0,21.4048,21.4303,21.4048,21.4133,42596.0
2016-05-25 11:10:00,25.18,25.19,25.12,25.17,56358.0,21.4133,21.4218,21.3622,21.4048,56358.0
2016-05-25 11:20:00,25.17,25.2,25.16,25.18,96318.0,21.4048,21.4303,21.3962,21.4133,96318.0
2016-05-25 11:30:00,25.2,25.21,25.17,25.2,67014.0,21.4303,21.4388,21.4048,21.4303,67014.0
2016-05-25 11:40:00,25.2,25.22,25.17,25.19,42726.0,21.4303,21.4473,21.4048,21.4218,42726.0
2016-05-25 11:50:00,25.2,25.24,25.2,25.22,64318.0,21.4303,21.4643,21.4303,21.4473,64318.0
2016-05-25 12:00:00,25.23,25.23,25.17,25.18,144908.0,21.4558,21.4558,21.4048,21.4133,144908.0
2016-05-25 12:10:00,25.18,25.18,25.14,25.14,64628.0,21.4133,21.4133,21.3792,21.3792,64628.0
2016-05-25 12:20:00,25.14,25.17,25.14,25.14,44582.0,21.3792,21.4048,21.3792,21.3792,44582.0
2016-05-25 12:30:00,25.14,25.14,25.07,25.08,209174.0,21.3792,21.3792,21.3197,21.3282,209174.0
2016-05-25 12:40:00,25.08,25.11,25.07,25.07,31290.0,21.3282,21.3537,21.3197,21.3197,31290.0
2016-05-25 12:50:00,25.08,25.11,25.07,25.11,87280.0,21.3282,21.3537,21.3197,21.3537,87280.0
2016-05-25 13:00:00,25.11,25.18,25.11,25.15,33504.0,21.3537,21.4133,21.3537,21.3877,33504.0
2016-05-25 13:10:00,25.15,25.16,25.12,25.14,36694.0,21.3877,21.3962,21.3622,21.3792,36694.0
2016-05-25 13:20:00,25.14,25.16,25.14,25.15,28120.0,21.3792,21.3962,21.3792,21.3877,28120.0
2016-05-25 13:30:00,25.16,25.16,25.1,25.11,137776.0,21.3962,21.3962,21.3452,21.3537,137776.0
2016-05-25 13:40:00,25.11,25.11,25.03,25.04,113684.0,21.3537,21.3537,21.2857,21.2942,113684.0
2016-05-25 13:50:00,25.04,25.07,25.03,25.06,50516.0,21.2942,21.3197,21.2857,21.3112,50516.0
2016-05-25 14:00:00,25.06,25.07,25.03,25.05,65352.0,21.3112,21.3197,21.2857,21.3027,65352.0
2016-05-25 14:10:00,25.06,25.09,25.05,25.07,46156.0,21.3112,21.3367,21.3027,21.3197,46156.0
2016-05-25 14:20:00,25.07,25.11,25.06,25.11,38876.0,21.3197,21.3537,21.3112,21.3537,38876.0
2016-05-25 14:30:00,25.11,25.13,25.09,25.11,81998.0,21.3537,21.3707,21.3367,21.3537,81998.0
2016-05-25 14:40:00,25.11,25.14,25.08,25.09,75590.0,21.3537,21.3792,21.3282,21.3367,75590.0
2016-05-25 14:50:00,25.09,25.1,25.05,25.06,50950.0,21.3367,21.3452,21.3027,21.3112,50950.0
2016-05-25 15:00:00,25.06,25.07,25.03,25.05,53246.0,21.3112,21.3197,21.2857,21.3027,53246.0
2016-05-25 15:10:00,25.05,25.09,25.04,25.09,51724.0,21.3027,21.3367,21.2942,21.3367,51724.0
2016-05-25 15:20:00,25.09,25.12,25.07,25.11,60394.0,21.3367,21.3622,21.3197,21.3537,60394.0
2016-05-25 15:30:00,25.11,25.13,25.07,25.07,111136.0,21.3537,21.3707,21.3197,21.3197,111136.0
2016-05-25 15:40:00,25.06,25.11,25.05,25.08,178888.0,21.3112,21.3537,21.3027,21.3282,178888.0
2016-05-25 15:50:00,25.08,25.11,25.08,25.09,263906.0,21.3282,21.3537,21.3282,21.3367,263906.0
2016-05-26 09:30:00,25.01,25.18,25.01,25.17,70964.0,21.2687,21.4133,21.2687,21.4048,70964.0
2016-05-26 09:40:00,25.18,25.27,25.16,25.18,59844.0,21.4133,21.4898,21.3962,21.4133,59844.0
2016-05-26 09:50:00,25.18,25.2,25.14,25.15,47382.0,21.4133,21.4303,21.3792,21.3877,47382.0
2016-05-26 10:00:00,25.14,25.2,25.14,25.17,112330.0,21.3792,21.4303,21.3792,21.4048,112330.0
2016-05-26 10:10:00,25.17,25.18,25.1,25.18,107818.0,21.4048,21.4133,21.3452,21.4133,107818.0
2016-05-26 10:20:00,25.18,25.19,25.15,25.16,102272.0,21.4133,21.4218,21.3877,21.3962,102272.0
2016-05-26 10:30:00,25.16,25.19,25.15,25.16,101216.0,21.3962,21.4218,21.3877,21.3962,101216.0
2016-05-26 10:40:00,25.16,25.18,25.13,25.15,75456.0,21.3962,21.4133,21.3707,21.3877,75456.0
2016-05-26 10:50:00,25.15,25.18,25.13,25.13,72106.0,21.3877,21.4133,21.3707,21.3707,72106.0
2016-05-26 11:00:00,25.12,25.17,25.11,25.17,46848.0,21.3622,21.4048,21.3537,21.4048,46848.0
2016-05-26 11:10:00,25.17,25.19,25.16,25.17,38210.0,21.4048,21.4218,21.3962,21.4048,38210.0
2016-05-26 11:20:00,25.17,25.2,25.14,25.19,41772.0,21.4048,21.4303,21.3792,21.4218,41772.0
2016-05-26 11:30:00,25.2,25.22,25.18,25.2,38162.0,21.4303,21.4473,21.4133,21.4303,38162.0
2016-05-26 11:40:00,25.2,25.22,25.18,25.21,29914.0,21.4303,21.4473,21.4133,21.4388,29914.0
2016-05-26 11:50:00,25.21,25.24,25.2,25.23,38038.0,21.4388,21.4643,21.4303,21.4558,38038.0
2016-05-26 12:00:00,25.23,25.24,25.21,25.22,37536.0,21.4558,21.4643,21.4388,21.4473,37536.0
2016-05-26 12:10:00,25.22,25.23,25.18,25.18,62322.0,21.4473,21.4558,21.4133,21.4133,62322.0
2016-05-26 12:20:00,25.17,25.22,25.17,25.21,101404.0,21.4048,21.4473,21.4048,21.4388,101404.0
2016-05-26 12:30:00,25.21,25.27,25.2,25.27,125872.0,21.4388,21.4898,21.4303,21.4898,125872.0
2016-05-26 12:40:00,25.27,25.3,25.27,25.29,55768.0,21.4898,21.5153,21.4898,21.5068,55768.0
2016-05-26 12:50:00,25.28,25.29,25.25,25.25,42194.0,21.4983,21.5068,21.4728,21.4728,42194.0
2016-05-26 13:00:00,25.25,25.28,25.25,25.28,40558.0,21.4728,21.4983,21.4728,21.4983,40558.0
2016-05-26 13:10:00,25.27,25.3,25.25,25.3,44300.0,21.4898,21.5153,21.4728,21.5153,44300.0
2016-05-26 13:20:00,25.3,25.31,25.28,25.29,21958.0,21.5153,21.5238,21.4983,21.5068,21958.0
2016-05-26 13:30:00,25.3,25.3,25.28,25.29,16664.0,21.5153,21.5153,21.4983,21.5068,16664.0
2016-05-26 13:40:00,25.28,25.32,25.28,25.32,31774.0,21.4983,21.5323,21.4983,21.5323,31774.0
2016-05-26 13:50:00,25.32,25.34,25.31,25.34,33398.0,21.5323,21.5493,21.5238,21.5493,33398.0
2016-05-26 14:00:00,25.34,25.37,25.34,25.36,61978.0,21.5493,21.5748,21.5493,21.5663,61978.0
2016-05-26 14:10:00,25.36,25.36,25.34,25.35,43446.0,21.5663,21.5663,21.5493,21.5578,43446.0
2016-05-26 14:20:00,25.34,25.35,25.33,25.35,58848.0,21.5493,21.5578,21.5408,21.5578,58848.0
2016-05-26 14:30:00,25.35,25.35,25.31,25.31,90854.0,21.5578,21.5578,21.5238,21.5238,90854.0
2016-05-26 14:40:00,25.3,25.31,25.28,25.29,34136.0,21.5153,21.5238,21.4983,21.5068,34136.0
2016-05-26 14:50:00,25.29,25.35,25.29,25.34,151196.0,21.5068,21.5578,21.5068,21.5493,151196.0
2016-05-26 15:00:00,25.34,25.35,25.33,25.34,83638.0,21.5493,21.5578,21.5408,21.5493,83638.0
2016-05-26 15:10:00,25.34,25.35,25.33,25.34,66794.0,21.5493,21.5578,21.5408,21.5493,66794.0
2016-05-26 15:20:00,25.34,25.36,25.33,25.36,156468.0,21.5493,21.5663,21.5408,21.5663,156468.0
2016-05-26 15:30:00,25.35,25.36,25.35,25.36,98326.0,21.5578,21.5663,21.5578,21.5663,98326.0
2016-05-26 15:40:00,25.36,25.36,25.35,25.36,81240.0,21.5663,21.5663,21.5578,21.5663,81240.0
2016-05-26 15:50:00,25.35,25.35,25.33,25.34,218490.0,21.5578,21.5578,21.5408,21.5493,218490.0
2016-05-27 09:30:00,25.34,25.47,25.25,25.44,67232.0,21.5493,21.6599,21.4728,21.6344,67232.0
2016-05-27 09:40:00,25.47,25.48,25.43,25.44,72540.0,21.6599,21.6684,21.6259,21.6344,72540.0
2016-05-27 09:50:00,25.44,25.44,25.3,25.35,76222.0,21.6344,21.6344,21.5153,21.5578,76222.0
2016-05-27 10:00:00,25.34,25.41,25.33,25.36,66314.0,21.5493,21.6088,21.5408,21.5663,66314.0
2016-05-27 10:10:00,25.36,25.43,25.34,25.37,80902.0,21.5663,21.6259,21.5493,21.5748,80902.0
2016-05-27 10:20:00,25.38,25.44,25.36,25.44,41126.0,21.5833,21.6344,21.5663,21.6344,41126.0
2016-05-27 10:30:00,25.44,25.46,25.42,25.45,28260.0,21.6344,21.6514,21.6174,21.6429,28260.0
2016-05-27 10:40:00,25.45,25.46,25.42,25.43,53394.0,21.6429,21.6514,21.6174,21.6259,53394.0
2016-05-27 10:50:00,25.43,25.46,25.41,25.45,56522.0,21.6259,21.6514,21.6088,21.6429,56522.0
2016-05-27 11:00:00,25.45,25.48,25.43,25.46,60894.0,21.6429,21.6684,21.6259,21.6514,60894.0
2016-05-27 11:10:00,25.47,25.49,25.46,25.47,55582.0,21.6599,21.6769,21.6514,21.6599,55582.0
2016-05-27 11:20:00,25.47,25.49,25.46,25.48,39732.0,21.6599,21.6769,21.6514,21.6684,39732.0
2016-05-27 11:30:00,25.49,25.5,25.48,25.49,42520.0,21.6769,21.6854,21.6684,21.6769,42520.0
2016-05-27 11:40:00,25.49,25.5,25.48,25.48,55138.0,21.6769,21.6854,21.6684,21.6684,55138.0
2016-05-27 11:50:00,25.49,25.5,25.48,25.49,60934.0,21.6769,21.6854,21.6684,21.6769,60934.0
2016-05-27 12:00:00,25.49,25.49,25.47,25.48,44614.0,21.6769,21.6769,21.6599,21.6684,44614.0
2016-05-27 12:10:00,25.48,25.48,25.46,25.46,46192.0,21.6684,21.6684,21.6514,21.6514,46192.0
2016-05-27 12:20:00,25.46,25.46,25.43,25.43,63406.0,21.6514,21.6514,21.6259,21.6259,63406.0
2016-05-27 12:30:00,25.43,25.52,25.43,25.5,98456.0,21.6259,21.7024,21.6259,21.6854,98456.0
2016-05-27 12:40:00,25.5,25.5,25.48,25.5,29280.0,21.6854,21.6854,21.6684,21.6854,29280.0
2016-05-27 12:50:00,25.49,25.53,25.49,25.52,62072.0,21.6769,21.7109,21.6769,21.7024,62072.0
2016-05-27 13:00:00,25.52,25.52,25.48,25.49,39712.0,21.7024,21.7024,21.6684,21.6769,39712.0
2016-05-27 13:10:00,25.49,25.5,25.48,25.5,61494.0,21.6769,21.6854,21.6684,21.6854,61494.0
2016-05-27 13:20:00,25.49,25.5,25.45,25.47,58328.0,21.6769,21.6854,21.6429,21.6599,58328.0
2016-05-27 13:30:00,25.47,25.48,25.43,25.43,39750.0,21.6599,21.6684,21.6259,21.6259,39750.0
2016-05-27 13:40:00,25.44,25.48,25.43,25.46,26710.0,21.6344,21.6684,21.6259,21.6514,26710.0
2016-05-27 13:50:00,25.46,25.47,25.43,25.43,34724.0,21.6514,21.6599,21.6259,21.6259,34724.0
2016-05-27 14:00:00,25.43,25.43,25.4,25.43,31982.0,21.6259,21.6259,21.6003,21.6259,31982.0
2016-05-27 14:10:00,25.43,25.43,25.41,25.41,24316.0,21.6259,21.6259,21.6088,21.6088,24316.0
2016-05-27 14:20:00,25.41,25.42,25.4,25.4,26008.0,21.6088,21.6174,21.6003,21.6003,26008.0
2016-05-27 14:30:00,25.4,25.42,25.39,25.4,51338.0,21.6003,21.6174,21.5918,21.6003,51338.0
2016-05-27 14:40:00,25.4,25.42,25.4,25.42,39058.0,21.6003,21.6174,21.6003,21.6174,39058.0
2016-05-27 14:50:00,25.41,25.42,25.4,25.4,24668.0,21.6088,21.6174,21.6003,21.6003,24668.0
2016-05-27 15:00:00,25.39,25.43,25.39,25.42,47482.0,21.5918,21.6259,21.5918,21.6174,47482.0
2016-05-27 15:10:00,25.43,25.43,25.42,25.43,26874.0,21.6259,21.6259,21.6174,21.6259,26874.0
2016-05-27 15:20:00,25.43,25.44,25.42,25.43,45618.0,21.6259,21.6344,21.6174,21.6259,45618.0
2016-05-27 15:30:00,25.43,25.44,25.43,25.44,46546.0,21.6259,21.6344,21.6259,21.6344,46546.0
2016-05-27 15:40:00,25.43,25.48,25.43,25.47,147080.0,21.6259,21.6684,21.6259,21.6599,147080.0
2016-05-27 15:50:00,25.47,25.5,25.47,25.49,339742.0,21.6599,21.6854,21.6599,21.6769,339742.0
2016-05-31 09:30:00,25.57,25.67,25.17,25.63,96134.0,21.7449,21.83,21.4048,21.7959,96134.0
2016-05-31 09:40:00,25.61,25.62,25.55,25.58,64252.0,21.7789,21.7874,21.7279,21.7534,64252.0
2016-05-31 09:50:00,25.58,25.6,25.54,25.56,153296.0,21.7534,21.7704,21.7194,21.7364,153296.0
2016-05-31 10:00:00,25.56,25.58,25.53,25.54,212456.0,21.7364,21.7534,21.7109,21.7194,212456.0
2016-05-31 10:10:00,25.54,25.56,25.51,25.54,56190.0,21.7194,21.7364,21.6939,21.7194,56190.0
2016-05-31 10:20:00,25.53,25.59,25.52,25.58,56086.0,21.7109,21.7619,21.7024,21.7534,56086.0
2016-05-31 10:30:00,25.58,25.59,25.54,25.55,32822.0,21.7534,21.7619,21.7194,21.7279,32822.0
2016-05-31 10:40:00,25.55,25.61,25.52,25.59,79576.0,21.7279,21.7789,21.7024,21.7619,79576.0
2016-05-31 10:50:00,25.59,25.64,25.58,25.59,51048.0,21.7619,21.8044,21.7534,21.7619,51048.0
2016-05-31 11:00:00,25.58,25.6,25.57,25.59,71002.0,21.7534,21.7704,21.7449,21.7619,71002.0
2016-05-31 11:10:00,25.59,25.59,25.55,25.57,44932.0,21.7619,21.7619,21.7279,21.7449,44932.0
2016-05-31 11:20:00,25.57,25.61,25.55,25.61,166434.0,21.7449,21.7789,21.7279,21.7789,166434.0
2016-05-31 11:30:00,25.6,25.64,25.59,25.63,112692.0,21.7704,21.8044,21.7619,21.7959,112692.0
2016-05-31 11:40:00,25.63,25.66,25.63,25.65,112184.0,21.7959,21.8215,21.7959,21.8129,112184.0
2016-05-31 11:50:00,25.65,25.65,25.62,25.63,34722.0,21.8129,21.8129,21.7874,21.7959,34722.0
2016-05-31 12:00:00,25.63,25.63,25.6,25.6,45102.0,21.7959,21.7959,21.7704,21.7704,45102.0
2016-05-31 12:10:00,25.6,25.62,25.59,25.61,34080.0,21.7704,21.7874,21.7619,21.7789,34080.0
2016-05-31 12:20:00,25.61,25.64,25.61,25.64,41896.0,21.7789,21.8044,21.7789,21.8044,41896.0
2016-05-31 12:30:00,25.64,25.67,25.63,25.66,36988.0,21.8044,21.83,21.7959,21.8215,36988.0
2016-05-31 12:40:00,25.65,25.67,25.65,25.66,25172.0,21.8129,21.83,21.8129,21.8215,25172.0
2016-05-31 12:50:00,25.66,25.72,25.66,25.72,84818.0,21.8215,21.8725,21.8215,21.8725,84818.0
2016-05-31 13:00:00,25.72,25.75,25.71,25.73,160972.0,21.8725,21.898,21.864,21.881,160972.0
2016-05-31 13:10:00,25.73,25.74,25.73,25.74,25698.0,21.881,21.8895,21.881,21.8895,25698.0
2016-05-31 13:20:00,25.73,25.78,25.73,25.78,85192.0,21.881,21.9235,21.881,21.9235,85192.0
2016-05-31 13:30:00,25.78,25.78,25.75,25.77,62924.0,21.9235,21.9235,21.898,21.915,62924.0
2016-05-31 13:40:00,25.76,25.78,25.75,25.77,36566.0,21.9065,21.9235,21.898,21.915,36566.0
2016-05-31 13:50:00,25.77,25.79,25.77,25.78,26560.0,21.915,21.932,21.915,21.9235,26560.0
2016-05-31 14:00:00,25.79,25.79,25.72,25.74,103414.0,21.932,21.932,21.8725,21.8895,103414.0
2016-05-31 14:10:00,25.74,25.76,25.73,25.74,80952.0,21.8895,21.9065,21.881,21.8895,80952.0
2016-05-31 14:20:00,25.73,25.75,25.73,25.73,43028.0,21.881,21.898,21.881,21.881,43028.0
2016-05-31 14:30:00,25.73,25.75,25.72,25.75,48814.0,21.881,21.898,21.8725,21.898,48814.0
2016-05-31 14:40:00,25.75,25.75,25.73,25.75,37202.0,21.898,21.898,21.881,21.898,37202.0
2016-05-31 14:50:00,25.75,25.76,25.74,25.76,44608.0,21.898,21.9065,21.8895,21.9065,44608.0
2016-05-31 15:00:00,25.76,25.76,25.7,25.7,81830.0,21.9065,21.9065,21.8555,21.8555,81830.0
2016-05-31 15:10:00,25.71,25.72,25.68,25.72,57230.0,21.864,21.8725,21.8385,21.8725,57230.0
2016-05-31 15:20:00,25.72,25.73,25.71,25.72,57936.0,21.8725,21.881,21.864,21.8725,57936.0
2016-05-31 15:30:00,25.72,25.78,25.71,25.75,79062.0,21.8725,21.9235,21.864,21.898,79062.0
2016-05-31 15:40:00,25.75,25.75,25.73,25.75,139378.0,21.898,21.898,21.881,21.898,139378.0
2016-05-31 15:50:00,25.75,25.87,25.75,25.84,885992.0,21.898,22.0,21.898,21.9745,885992.0
2016-06-01 09:30:00,25.69,25.72,25.66,25.69,140312.0,21.847,21.8725,21.8215,21.847,140312.0
2016-06-01 09:40:00,25.7,25.72,25.62,25.64,32636.0,21.8555,21.8725,21.7874,21.8044,32636.0
2016-06-01 09:50:00,25.65,25.67,25.58,25.61,60544.0,21.8129,21.83,21.7534,21.7789,60544.0
2016-06-01 10:00:00,25.61,25.8,25.6,25.8,124244.0,21.7789,21.9405,21.7704,21.9405,124244.0
2016-06-01 10:10:00,25.8,25.81,25.7,25.7,70394.0,21.9405,21.949,21.8555,21.8555,70394.0
2016-06-01 10:20:00,25.7,25.77,25.7,25.71,76662.0,21.8555,21.915,21.8555,21.864,76662.0
2016-06-01 10:30:00,25.71,25.75,25.7,25.73,76238.0,21.864,21.898,21.8555,21.881,76238.0
2016-06-01 10:40:00,25.73,25.73,25.68,25.69,40394.0,21.881,21.881,21.8385,21.847,40394.0
2016-06-01 10:50:00,25.68,25.74,25.68,25.7,65118.0,21.8385,21.8895,21.8385,21.8555,65118.0
2016-06-01 11:00:00,25.7,25.75,25.7,25.75,79788.0,21.8555,21.898,21.8555,21.898,79788.0
2016-06-01 11:10:00,25.74,25.77,25.74,25.74,42460.0,21.8895,21.915,21.8895,21.8895,42460.0
2016-06-01 11:20:00,25.74,25.76,25.73,25.74,50248.0,21.8895,21.9065,21.881,21.8895,50248.0
2016-06-01 11:30:00,25.74,25.77,25.7,25.7,67876.0,21.8895,21.915,21.8555,21.8555,67876.0
2016-06-01 11:40:00,25.7,25.77,25.68,25.77,51212.0,21.8555,21.915,21.8385,21.915,51212.0
2016-06-01 11:50:00,25.77,25.82,25.75,25.75,43044.0,21.915,21.9575,21.898,21.898,43044.0
2016-06-01 12:00:00,25.75,25.79,25.75,25.75,32108.0,21.898,21.932,21.898,21.898,32108.0
2016-06-01 12:10:00,25.75,25.77,25.74,25.74,63532.0,21.898,21.915,21.8895,21.8895,63532.0
2016-06-01 12:20:00,25.74,25.76,25.74,25.75,19692.0,21.8895,21.9065,21.8895,21.898,19692.0
2016-06-01 12:30:00,25.75,25.76,25.74,25.74,20926.0,21.898,21.9065,21.8895,21.8895,20926.0
2016-06-01 12:40:00,25.74,25.77,25.73,25.76,24686.0,21.8895,21.915,21.881,21.9065,24686.0
2016-06-01 12:50:00,25.76,25.79,25.75,25.79,18548.0,21.9065,21.932,21.898,21.932,18548.0
2016-06-01 13:00:00,25.79,25.8,25.77,25.77,31240.0,21.932,21.9405,21.915,21.915,31240.0
2016-06-01 13:10:00,25.77,25.79,25.76,25.78,15512.0,21.915,21.932,21.9065,21.9235,15512.0
2016-06-01 13:20:00,25.78,25.81,25.78,25.79,26970.0,21.9235,21.949,21.9235,21.932,26970.0
2016-06-01 13:30:00,25.79,25.81,25.77,25.79,65908.0,21.932,21.949,21.915,21.932,65908.0
2016-06-01 13:40:00,25.79,25.81,25.78,25.81,31122.0,21.932,21.949,21.9235,21.949,31122.0
2016-06-01 13:50:00,25.81,25.82,25.79,25.82,22138.0,21.949,21.9575,21.932,21.9575,22138.0
2016-06-01 14:00:00,25.82,25.82,25.79,25.8,18828.0,21.9575,21.9575,21.932,21.9405,18828.0
2016-06-01 14:10:00,25.8,25.86,25.8,25.85,40114.0,21.9405,21.9915,21.9405,21.983,40114.0
2016-06-01 14:20:00,25.85,25.88,25.85,25.88,44580.0,21.983,22.0085,21.983,22.0085,44580.0
2016-06-01 14:30:00,25.87,25.88,25.85,25.85,58384.0,22.0,22.0085,21.983,21.983,58384.0
2016-06-01 14:40:00,25.85,25.86,25.84,25.85,24258.0,21.983,21.9915,21.9745,21.983,24258.0
2016-06-01 14:50:00,25.86,25.89,25.85,25.88,39980.0,21.9915,22.017,21.983,22.0085,39980.0
2016-06-01 15:00:00,25.88,25.88,25.85,25.85,46134.0,22.0085,22.0085,21.983,21.983,46134.0
2016-06-01 15:10:00,25.85,25.88,25.84,25.86,43708.0,21.983,22.0085,21.9745,21.9915,43708.0
2016-06-01 15:20:00,25.86,25.89,25.86,25.87,65766.0,21.9915,22.017,21.9915,22.0,65766.0
2016-06-01 15:30:00,25.87,25.88,25.85,25.87,60048.0,22.0,22.0085,21.983,22.0,60048.0
2016-06-01 15:40:00,25.88,25.88,25.85,25.85,92330.0,22.0085,22.0085,21.983,21.983,92330.0
2016-06-01 15:50:00,25.85,25.87,25.83,25.86,297054.0,21.983,22.0,21.966,21.9915,297054.0
2016-06-02 09:30:00,25.77,25.88,25.74,25.86,101386.0,21.915,22.0085,21.8895,21.9915,101386.0
2016-06-02 09:40:00,25.85,25.89,25.75,25.78,30744.0,21.983,22.017,21.898,21.9235,30744.0
2016-06-02 09:50:00,25.75,25.82,25.75,25.81,27474.0,21.898,21.9575,21.898,21.949,27474.0
2016-06-02 10:00:00,25.81,25.89,25.81,25.89,41508.0,21.949,22.017,21.949,22.017,41508.0
2016-06-02 10:10:00,25.88,25.88,25.83,25.85,87432.0,22.0085,22.0085,21.966,21.983,87432.0
2016-06-02 10:20:00,25.85,25.87,25.82,25.86,34006.0,21.983,22.0,21.9575,21.9915,34006.0
2016-06-02 10:30:00,25.88,25.9,25.86,25.88,62756.0,22.0085,22.0255,21.9915,22.0085,62756.0
2016-06-02 10:40:00,25.88,25.88,25.81,25.83,82258.0,22.0085,22.0085,21.949,21.966,82258.0
2016-06-02 10:50:00,25.83,25.84,25.8,25.83,91642.0,21.966,21.9745,21.9405,21.966,91642.0
2016-06-02 11:00:00,25.83,25.87,25.82,25.85,65226.0,21.966,22.0,21.9575,21.983,65226.0
2016-06-02 11:10:00,25.85,25.86,25.81,25.81,66580.0,21.983,21.9915,21.949,21.949,66580.0
2016-06-02 11:20:00,25.81,25.83,25.8,25.83,36194.0,21.949,21.966,21.9405,21.966,36194.0
2016-06-02 11:30:00,25.83,25.84,25.81,25.81,52016.0,21.966,21.9745,21.949,21.949,52016.0
2016-06-02 11:40:00,25.81,25.85,25.81,25.84,56620.0,21.949,21.983,21.949,21.9745,56620.0
2016-06-02 11:50:00,25.84,25.85,25.83,25.85,62508.0,21.9745,21.983,21.966,21.983,62508.0
2016-06-02 12:00:00,25.85,25.85,25.81,25.81,80520.0,21.983,21.983,21.949,21.949,80520.0
2016-06-02 12:10:00,25.82,25.83,25.8,25.81,40788.0,21.9575,21.966,21.9405,21.949,40788.0
2016-06-02 12:20:00,25.81,25.83,25.8,25.81,53116.0,21.949,21.966,21.9405,21.949,53116.0
2016-06-02 12:30:00,25.81,25.85,25.81,25.84,30284.0,21.949,21.983,21.949,21.9745,30284.0
2016-06-02 12:40:00,25.84,25.86,25.83,25.86,87170.0,21.9745,21.9915,21.966,21.9915,87170.0
2016-06-02 12:50:00,25.86,25.9,25.86,25.9,21254.0,21.9915,22.0255,21.9915,22.0255,21254.0
2016-06-02 13:00:00,25.9,25.91,25.89,25.9,37892.0,22.0255,22.0341,22.017,22.0255,37892.0
2016-06-02 13:10:00,25.89,25.9,25.87,25.89,145574.0,22.017,22.0255,22.0,22.017,145574.0
2016-06-02 13:20:00,25.88,25.89,25.84,25.85,27734.0,22.0085,22.017,21.9745,21.983,27734.0
2016-06-02 13:30:00,25.87,25.88,25.85,25.86,32980.0,22.0,22.0085,21.983,21.9915,32980.0
2016-06-02 13:40:00,25.86,25.9,25.86,25.89,29258.0,21.9915,22.0255,21.9915,22.017,29258.0
2016-06-02 13:50:00,25.89,25.93,25.89,25.92,67204.0,22.017,22.0511,22.017,22.0426,67204.0
2016-06-02 14:00:00,25.92,25.97,25.92,25.97,38920.0,22.0426,22.0851,22.0426,22.0851,38920.0
2016-06-02 14:10:00,25.96,25.97,25.93,25.96,41458.0,22.0766,22.0851,22.0511,22.0766,41458.0
2016-06-02 14:20:00,25.96,25.97,25.94,25.95,46852.0,22.0766,22.0851,22.0596,22.0681,46852.0
2016-06-02 14:30:00,25.94,25.96,25.93,25.94,61898.0,22.0596,22.0766,22.0511,22.0596,61898.0
2016-06-02 14:40:00,25.93,25.95,25.93,25.93,73376.0,22.0511,22.0681,22.0511,22.0511,73376.0
2016-06-02 14:50:00,25.93,25.93,25.9,25.9,40086.0,22.0511,22.0511,22.0255,22.0255,40086.0
2016-06-02 15:00:00,25.9,25.91,25.86,25.86,57086.0,22.0255,22.0341,21.9915,21.9915,57086.0
2016-06-02 15:10:00,25.87,25.88,25.85,25.86,71824.0,22.0,22.0085,21.983,21.9915,71824.0
2016-06-02 15:20:00,25.86,25.88,25.84,25.85,126318.0,21.9915,22.0085,21.9745,21.983,126318.0
2016-06-02 15:30:00,25.85,25.89,25.85,25.89,98102.0,21.983,22.017,21.983,22.017,98102.0
2016-06-02 15:40:00,25.89,25.9,25.83,25.83,132258.0,22.017,22.0255,21.966,21.966,132258.0
2016-06-02 15:50:00,25.84,25.86,25.83,25.86,212056.0,21.9745,21.9915,21.966,21.9915,212056.0
2016-06-03 09:30:00,25.85,25.95,25.8,25.86,93796.0,21.983,22.0681,21.9405,21.9915,93796.0
2016-06-03 09:40:00,25.86,25.87,25.76,25.81,46316.0,21.9915,22.0,21.9065,21.949,46316.0
2016-06-03 09:50:00,25.8,25.85,25.78,25.8,40692.0,21.9405,21.983,21.9235,21.9405,40692.0
2016-06-03 10:00:00,25.79,25.81,25.72,25.73,144838.0,21.932,21.949,21.8725,21.881,144838.0
2016-06-03 10:10:00,25.73,25.77,25.7,25.74,111106.0,21.881,21.915,21.8555,21.8895,111106.0
2016-06-03 10:20:00,25.74,25.75,25.67,25.67,56744.0,21.8895,21.898,21.83,21.83,56744.0
2016-06-03 10:30:00,25.67,25.78,25.67,25.75,64748.0,21.83,21.9235,21.83,21.898,64748.0
2016-06-03 10:40:00,25.75,25.77,25.73,25.77,28722.0,21.898,21.915,21.881,21.915,28722.0
2016-06-03 10:50:00,25.75,25.79,25.75,25.76,31696.0,21.898,21.932,21.898,21.9065,31696.0
2016-06-03 11:00:00,25.76,25.77,25.74,25.75,27506.0,21.9065,21.915,21.8895,21.898,27506.0
2016-06-03 11:10:00,25.75,25.79,25.74,25.79,47978.0,21.898,21.932,21.8895,21.932,47978.0
2016-06-03 11:20:00,25.78,25.81,25.77,25.79,22514.0,21.9235,21.949,21.915,21.932,22514.0
2016-06-03 11:30:00,25.79,25.83,25.77,25.81,31742.0,21.932,21.966,21.915,21.949,31742.0
2016-06-03 11:40:00,25.81,25.87,25.8,25.86,98758.0,21.949,22.0,21.9405,21.9915,98758.0
2016-06-03 11:50:00,25.86,25.92,25.86,25.91,36798.0,21.9915,22.0426,21.9915,22.0341,36798.0
2016-06-03 12:00:00,25.91,25.93,25.87,25.88,55406.0,22.0341,22.0511,22.0,22.0085,55406.0
2016-06-03 12:10:00,25.88,25.91,25.87,25.88,41426.0,22.0085,22.0341,22.0,22.0085,41426.0
2016-06-03 12:20:00,25.89,25.9,25.86,25.87,51720.0,22.017,22.0255,21.9915,22.0,51720.0
2016-06-03 12:30:00,25.87,25.9,25.85,25.86,77108.0,22.0,22.0255,21.983,21.9915,77108.0
2016-06-03 12:40:00,25.86,25.86,25.82,25.83,52846.0,21.9915,21.9915,21.9575,21.966,52846.0
2016-06-03 12:50:00,25.82,25.83,25.79,25.82,28142.0,21.9575,21.966,21.932,21.9575,28142.0
2016-06-03 13:00:00,25.82,25.88,25.82,25.88,53720.0,21.9575,22.0085,21.9575,22.0085,53720.0
2016-06-03 13:10:00,25.89,25.9,25.86,25.86,49068.0,22.017,22.0255,21.9915,21.9915,49068.0
2016-06-03 13:20:00,25.87,25.91,25.86,25.88,79056.0,22.0,22.0341,21.9915,22.0085,79056.0
2016-06-03 13:30:00,25.88,25.89,25.86,25.89,46028.0,22.0085,22.017,21.9915,22.017,46028.0
2016-06-03 13:40:00,25.89,25.93,25.89,25.92,18558.0,22.017,22.0511,22.017,22.0426,18558.0
2016-06-03 13:50:00,25.91,25.92,25.89,25.9,38080.0,22.0341,22.0426,22.017,22.0255,38080.0
2016-06-03 14:00:00,25.9,25.91,25.88,25.91,20930.0,22.0255,22.0341,22.0085,22.0341,20930.0
2016-06-03 14:10:00,25.91,25.91,25.88,25.9,18268.0,22.0341,22.0341,22.0085,22.0255,18268.0
2016-06-03 14:20:00,25.91,25.93,25.88,25.93,50418.0,22.0341,22.0511,22.0085,22.0511,50418.0
2016-06-03 14:30:00,25.93,25.98,25.93,25.98,189604.0,22.0511,22.0936,22.0511,22.0936,189604.0
2016-06-03 14:40:00,25.98,26.0,25.97,25.98,87330.0,22.0936,22.1106,22.0851,22.0936,87330.0
2016-06-03 14:50:00,25.98,25.99,25.93,25.93,47856.0,22.0936,22.1021,22.0511,22.0511,47856.0
2016-06-03 15:00:00,25.93,25.95,25.91,25.92,48002.0,22.0511,22.0681,22.0341,22.0426,48002.0
2016-06-03 15:10:00,25.92,25.94,25.91,25.91,53510.0,22.0426,22.0596,22.0341,22.0341,53510.0
2016-06-03 15:20:00,25.91,25.95,25.91,25.95,44826.0,22.0341,22.0681,22.0341,22.0681,44826.0
2016-06-03 15:30:00,25.95,25.95,25.9,25.92,103548.0,22.0681,22.0681,22.0255,22.0426,103548.0
2016-06-03 15:40:00,25.93,25.94,25.92,25.92,127656.0,22.0511,22.0596,22.0426,22.0426,127656.0
2016-06-03 15:50:00,25.92,25.94,25.9,25.91,290108.0,22.0426,22.0596,22.0255,22.0341,290108.0
2016-06-06 09:30:00,25.9,25.96,25.87,25.94,62758.0,22.0255,22.0766,22.0,22.0596,62758.0
2016-06-06 09:40:00,25.94,26.07,25.92,26.07,76236.0,22.0596,22.1701,22.0426,22.1701,76236.0
2016-06-06 09:50:00,26.07,26.1,26.06,26.06,46522.0,22.1701,22.1956,22.1616,22.1616,46522.0
2016-06-06 10:00:00,26.07,26.09,26.05,26.05,71390.0,22.1701,22.1871,22.1531,22.1531,71390.0
2016-06-06 10:10:00,26.06,26.08,26.01,26.04,162686.0,22.1616,22.1786,22.1191,22.1446,162686.0
2016-06-06 10:20:00,26.04,26.09,26.04,26.05,171434.0,22.1446,22.1871,22.1446,22.1531,171434.0
2016-06-06 10:30:00,26.05,26.05,26.02,26.03,101494.0,22.1531,22.1531,22.1276,22.1361,101494.0
2016-06-06 10:40:00,26.03,26.07,26.03,26.06,61292.0,22.1361,22.1701,22.1361,22.1616,61292.0
2016-06-06 10:50:00,26.06,26.06,26.03,26.03,64508.0,22.1616,22.1616,22.1361,22.1361,64508.0
2016-06-06 11:00:00,26.03,26.04,26.0,26.02,90326.0,22.1361,22.1446,22.1106,22.1276,90326.0
2016-06-06 11:10:00,26.02,26.03,26.0,26.0,36158.0,22.1276,22.1361,22.1106,22.1106,36158.0
2016-06-06 11:20:00,26.01,26.02,26.0,26.0,45624.0,22.1191,22.1276,22.1106,22.1106,45624.0
2016-06-06 11:30:00,26.01,26.01,25.97,25.98,108662.0,22.1191,22.1191,22.0851,22.0936,108662.0
2016-06-06 11:40:00,25.99,26.0,25.97,25.99,39732.0,22.1021,22.1106,22.0851,22.1021,39732.0
2016-06-06 11:50:00,25.99,26.0,25.97,25.98,56996.0,22.1021,22.1106,22.0851,22.0936,56996.0
2016-06-06 12:00:00,25.97,25.98,25.95,25.95,72772.0,22.0851,22.0936,22.0681,22.0681,72772.0
2016-06-06 12:10:00,25.96,25.96,25.95,25.96,42368.0,22.0766,22.0766,22.0681,22.0766,42368.0
2016-06-06 12:20:00,25.96,25.97,25.94,25.94,30846.0,22.0766,22.0851,22.0596,22.0596,30846.0
2016-06-06 12:30:00,25.95,25.96,25.93,25.94,26940.0,22.0681,22.0766,22.0511,22.0596,26940.0
2016-06-06 12:40:00,25.95,25.97,25.93,25.94,27602.0,22.0681,22.0851,22.0511,22.0596,27602.0
2016-06-06 12:50:00,25.93,25.93,25.9,25.92,54706.0,22.0511,22.0511,22.0255,22.0426,54706.0
2016-06-06 13:00:00,25.92,25.96,25.92,25.95,36802.0,22.0426,22.0766,22.0426,22.0681,36802.0
2016-06-06 13:10:00,25.96,25.97,25.95,25.97,23670.0,22.0766,22.0851,22.0681,22.0851,23670.0
2016-06-06 13:20:00,25.97,25.99,25.97,25.98,20632.0,22.0851,22.1021,22.0851,22.0936,20632.0
2016-06-06 13:30:00,25.98,25.98,25.95,25.95,26604.0,22.0936,22.0936,22.0681,22.0681,26604.0
2016-06-06 13:40:00,25.95,25.97,25.95,25.95,32962.0,22.0681,22.0851,22.0681,22.0681,32962.0
2016-06-06 13:50:00,25.95,25.96,25.92,25.93,134208.0,22.0681,22.0766,22.0426,22.0511,134208.0
2016-06-06 14:00:00,25.93,25.95,25.93,25.95,37998.0,22.0511,22.0681,22.0511,22.0681,37998.0
2016-06-06 14:10:00,25.95,25.99,25.94,25.97,32748.0,22.0681,22.1021,22.0596,22.0851,32748.0
2016-06-06 14:20:00,25.97,26.0,25.97,25.99,45646.0,22.0851,22.1106,22.0851,22.1021,45646.0
2016-06-06 14:30:00,25.99,26.0,25.97,25.99,31590.0,22.1021,22.1106,22.0851,22.1021,31590.0
2016-06-06 14:40:00,25.98,26.0,25.97,25.99,41366.0,22.0936,22.1106,22.0851,22.1021,41366.0
2016-06-06 14:50:00,25.99,26.0,25.98,26.0,88194.0,22.1021,22.1106,22.0936,22.1106,88194.0
2016-06-06 15:00:00,26.0,26.02,26.0,26.0,105264.0,22.1106,22.1276,22.1106,22.1106,105264.0
2016-06-06 15:10:00,26.0,26.02,25.98,25.99,67844.0,22.1106,22.1276,22.0936,22.1021,67844.0
2016-06-06 15:20:00,25.99,26.0,25.97,25.97,88044.0,22.1021,22.1106,22.0851,22.0851,88044.0
2016-06-06 15:30:00,25.97,25.98,25.95,25.95,97258.0,22.0851,22.0936,22.0681,22.0681,97258.0
2016-06-06 15:40:00,25.95,25.96,25.9,25.91,144118.0,22.0681,22.0766,22.0255,22.0341,144118.0
2016-06-06 15:50:00,25.91,25.91,25.86,25.88,379100.0,22.0341,22.0341,21.9915,22.0085,379100.0
2016-06-07 09:30:00,25.96,26.16,25.94,26.16,78640.0,22.0766,22.2467,22.0596,22.2467,78640.0
2016-06-07 09:40:00,26.16,26.17,26.09,26.16,42228.0,22.2467,22.2552,22.1871,22.2467,42228.0
2016-06-07 09:50:00,26.15,26.17,26.1,26.11,57774.0,22.2382,22.2552,22.1956,22.2041,57774.0
2016-06-07 10:00:00,26.11,26.15,26.09,26.11,43610.0,22.2041,22.2382,22.1871,22.2041,43610.0
2016-06-07 10:10:00,26.12,26.15,26.09,26.12,41226.0,22.2126,22.2382,22.1871,22.2126,41226.0
2016-06-07 10:20:00,26.11,26.13,26.1,26.13,47208.0,22.2041,22.2211,22.1956,22.2211,47208.0
2016-06-07 10:30:00,26.13,26.14,26.11,26.12,49476.0,22.2211,22.2296,22.2041,22.2126,49476.0
2016-06-07 10:40:00,26.12,26.16,26.11,26.14,462736.0,22.2126,22.2467,22.2041,22.2296,462736.0
2016-06-07 10:50:00,26.14,26.18,26.14,26.17,44916.0,22.2296,22.2637,22.2296,22.2552,44916.0
2016-06-07 11:00:00,26.17,26.2,26.17,26.19,35594.0,22.2552,22.2807,22.2552,22.2722,35594.0
2016-06-07 11:10:00,26.19,26.23,26.18,26.23,41636.0,22.2722,22.3062,22.2637,22.3062,41636.0
2016-06-07 11:20:00,26.23,26.24,26.2,26.22,23470.0,22.3062,22.3147,22.2807,22.2977,23470.0
2016-06-07 11:30:00,26.22,26.24,26.17,26.18,24672.0,22.2977,22.3147,22.2552,22.2637,24672.0
2016-06-07 11:40:00,26.18,26.19,26.15,26.16,29876.0,22.2637,22.2722,22.2382,22.2467,29876.0
2016-06-07 11:50:00,26.15,26.18,26.14,26.15,25450.0,22.2382,22.2637,22.2296,22.2382,25450.0
2016-06-07 12:00:00,26.16,26.16,26.12,26.15,101158.0,22.2467,22.2467,22.2126,22.2382,101158.0
2016-06-07 12:10:00,26.16,26.18,26.16,26.18,121054.0,22.2467,22.2637,22.2467,22.2637,121054.0
2016-06-07 12:20:00,26.18,26.2,26.17,26.18,44162.0,22.2637,22.2807,22.2552,22.2637,44162.0
2016-06-07 12:30:00,26.19,26.22,26.19,26.22,18278.0,22.2722,22.2977,22.2722,22.2977,18278.0
2016-06-07 12:40:00,26.22,26.27,26.21,26.25,49510.0,22.2977,22.3402,22.2892,22.3232,49510.0
2016-06-07 12:50:00,26.25,26.28,26.25,26.27,29700.0,22.3232,22.3487,22.3232,22.3402,29700.0
2016-06-07 13:00:00,26.27,26.31,26.26,26.31,18596.0,22.3402,22.3742,22.3317,22.3742,18596.0
2016-06-07 13:10:00,26.31,26.31,26.25,26.29,28230.0,22.3742,22.3742,22.3232,22.3572,28230.0
2016-06-07 13:20:00,26.29,26.31,26.29,26.3,27124.0,22.3572,22.3742,22.3572,22.3657,27124.0
2016-06-07 13:30:00,26.31,26.31,26.28,26.29,12350.0,22.3742,22.3742,22.3487,22.3572,12350.0
2016-06-07 13:40:00,26.29,26.32,26.29,26.31,24506.0,22.3572,22.3827,22.3572,22.3742,24506.0
2016-06-07 13:50:00,26.32,26.32,26.3,26.31,37870.0,22.3827,22.3827,22.3657,22.3742,37870.0
2016-06-07 14:00:00,26.3,26.36,26.3,26.35,66438.0,22.3657,22.4167,22.3657,22.4082,66438.0
2016-06-07 14:10:00,26.35,26.39,26.35,26.38,164422.0,22.4082,22.4422,22.4082,22.4337,164422.0
2016-06-07 14:20:00,26.38,26.4,26.38,26.4,43276.0,22.4337,22.4508,22.4337,22.4508,43276.0
2016-06-07 14:30:00,26.4,26.4,26.36,26.39,163480.0,22.4508,22.4508,22.4167,22.4422,163480.0
2016-06-07 14:40:00,26.39,26.43,26.39,26.43,148788.0,22.4422,22.4763,22.4422,22.4763,148788.0
2016-06-07 14:50:00,26.43,26.46,26.43,26.45,90170.0,22.4763,22.5018,22.4763,22.4933,90170.0
2016-06-07 15:00:00,26.45,26.45,26.4,26.4,96072.0,22.4933,22.4933,22.4508,22.4508,96072.0
2016-06-07 15:10:00,26.4,26.41,26.37,26.4,40538.0,22.4508,22.4593,22.4252,22.4508,40538.0
2016-06-07 15:20:00,26.4,26.46,26.39,26.45,106540.0,22.4508,22.5018,22.4422,22.4933,106540.0
2016-06-07 15:30:00,26.45,26.47,26.42,26.43,111448.0,22.4933,22.5103,22.4678,22.4763,111448.0
2016-06-07 15:40:00,26.43,26.43,26.39,26.4,114502.0,22.4763,22.4763,22.4422,22.4508,114502.0
2016-06-07 15:50:00,26.4,26.42,26.38,26.41,351962.0,22.4508,22.4678,22.4337,22.4593,351962.0
2016-06-08 09:30:00,26.45,26.59,26.41,26.42,146924.0,22.4933,22.6123,22.4593,22.4678,146924.0
2016-06-08 09:40:00,26.42,26.47,26.36,26.41,55580.0,22.4678,22.5103,22.4167,22.4593,55580.0
2016-06-08 09:50:00,26.41,26.43,26.36,26.39,59514.0,22.4593,22.4763,22.4167,22.4422,59514.0
2016-06-08 10:00:00,26.39,26.4,26.35,26.36,66792.0,22.4422,22.4508,22.4082,22.4167,66792.0
2016-06-08 10:10:00,26.36,26.36,26.33,26.34,58938.0,22.4167,22.4167,22.3912,22.3997,58938.0
2016-06-08 10:20:00,26.34,26.35,26.29,26.32,38554.0,22.3997,22.4082,22.3572,22.3827,38554.0
2016-06-08 10:30:00,26.32,26.35,26.3,26.32,80034.0,22.3827,22.4082,22.3657,22.3827,80034.0
2016-06-08 10:40:00,26.31,26.32,26.29,26.3,123602.0,22.3742,22.3827,22.3572,22.3657,123602.0
2016-06-08 10:50:00,26.31,26.31,26.29,26.29,173028.0,22.3742,22.3742,22.3572,22.3572,173028.0
2016-06-08 11:00:00,26.29,26.3,26.27,26.29,56850.0,22.3572,22.3657,22.3402,22.3572,56850.0
2016-06-08 11:10:00,26.29,26.31,26.27,26.3,60416.0,22.3572,22.3742,22.3402,22.3657,60416.0
2016-06-08 11:20:00,26.3,26.35,26.29,26.35,60484.0,22.3657,22.4082,22.3572,22.4082,60484.0
2016-06-08 11:30:00,26.35,26.39,26.34,26.39,77270.0,22.4082,22.4422,22.3997,22.4422,77270.0
2016-06-08 11:40:00,26.39,26.43,26.39,26.42,106774.0,22.4422,22.4763,22.4422,22.4678,106774.0
2016-06-08 11:50:00,26.42,26.42,26.36,26.38,47686.0,22.4678,22.4678,22.4167,22.4337,47686.0
2016-06-08 12:00:00,26.38,26.43,26.38,26.43,72680.0,22.4337,22.4763,22.4337,22.4763,72680.0
2016-06-08 12:10:00,26.43,26.46,26.43,26.46,57252.0,22.4763,22.5018,22.4763,22.5018,57252.0
2016-06-08 12:20:00,26.45,26.47,26.45,26.47,28530.0,22.4933,22.5103,22.4933,22.5103,28530.0
2016-06-08 12:30:00,26.47,26.48,26.47,26.47,37852.0,22.5103,22.5188,22.5103,22.5103,37852.0
2016-06-08 12:40:00,26.47,26.48,26.46,26.48,29354.0,22.5103,22.5188,22.5018,22.5188,29354.0
2016-06-08 12:50:00,26.48,26.51,26.48,26.5,23074.0,22.5188,22.5443,22.5188,22.5358,23074.0
2016-06-08 13:00:00,26.51,26.51,26.5,26.5,30226.0,22.5443,22.5443,22.5358,22.5358,30226.0
2016-06-08 13:10:00,26.5,26.53,26.5,26.51,26216.0,22.5358,22.5613,22.5358,22.5443,26216.0
2016-06-08 13:20:00,26.51,26.52,26.49,26.49,41178.0,22.5443,22.5528,22.5273,22.5273,41178.0
2016-06-08 13:30:00,26.49,26.5,26.47,26.48,19608.0,22.5273,22.5358,22.5103,22.5188,19608.0
2016-06-08 13:40:00,26.48,26.48,26.44,26.45,42118.0,22.5188,22.5188,22.4848,22.4933,42118.0
2016-06-08 13:50:00,26.45,26.48,26.43,26.48,78808.0,22.4933,22.5188,22.4763,22.5188,78808.0
2016-06-08 14:00:00,26.47,26.47,26.44,26.46,80352.0,22.5103,22.5103,22.4848,22.5018,80352.0
2016-06-08 14:10:00,26.46,26.5,26.45,26.5,29424.0,22.5018,22.5358,22.4933,22.5358,29424.0
2016-06-08 14:20:00,26.49,26.5,26.49,26.5,20218.0,22.5273,22.5358,22.5273,22.5358,20218.0
2016-06-08 14:30:00,26.5,26.53,26.5,26.53,32462.0,22.5358,22.5613,22.5358,22.5613,32462.0
2016-06-08 14:40:00,26.53,26.55,26.5,26.53,69146.0,22.5613,22.5783,22.5358,22.5613,69146.0
2016-06-08 14:50:00,26.53,26.55,26.53,26.55,30954.0,22.5613,22.5783,22.5613,22.5783,30954.0
2016-06-08 15:00:00,26.54,26.55,26.5,26.53,47056.0,22.5698,22.5783,22.5358,22.5613,47056.0
2016-06-08 15:10:00,26.53,26.53,26.5,26.5,38862.0,22.5613,22.5613,22.5358,22.5358,38862.0
2016-06-08 15:20:00,26.5,26.53,26.5,26.5,60058.0,22.5358,22.5613,22.5358,22.5358,60058.0
2016-06-08 15:30:00,26.5,26.5,26.49,26.5,67658.0,22.5358,22.5358,22.5273,22.5358,67658.0
2016-06-08 15:40:00,26.51,26.53,26.5,26.52,93510.0,22.5443,22.5613,22.5358,22.5528,93510.0
2016-06-08 15:50:00,26.51,26.53,26.49,26.5,230936.0,22.5443,22.5613,22.5273,22.5358,230936.0
2016-06-09 09:30:00,26.39,26.39,25.94,26.06,328148.0,22.4422,22.4422,22.0596,22.1616,328148.0
2016-06-09 09:40:00,26.06,26.24,26.05,26.22,138156.0,22.1616,22.3147,22.1531,22.2977,138156.0
2016-06-09 09:50:00,26.23,26.25,26.15,26.19,61938.0,22.3062,22.3232,22.2382,22.2722,61938.0
2016-06-09 10:00:00,26.2,26.2,26.13,26.15,63744.0,22.2807,22.2807,22.2211,22.2382,63744.0
2016-06-09 10:10:00,26.16,26.22,26.15,26.18,42368.0,22.2467,22.2977,22.2382,22.2637,42368.0
2016-06-09 10:20:00,26.18,26.24,26.18,26.22,108602.0,22.2637,22.3147,22.2637,22.2977,108602.0
2016-06-09 10:30:00,26.23,26.24,26.09,26.14,109502.0,22.3062,22.3147,22.1871,22.2296,109502.0
2016-06-09 10:40:00,26.14,26.24,26.13,26.22,38448.0,22.2296,22.3147,22.2211,22.2977,38448.0
2016-06-09 10:50:00,26.23,26.29,26.23,26.25,57338.0,22.3062,22.3572,22.3062,22.3232,57338.0
2016-06-09 11:00:00,26.25,26.3,26.25,26.28,30860.0,22.3232,22.3657,22.3232,22.3487,30860.0
2016-06-09 11:10:00,26.29,26.3,26.24,26.29,38498.0,22.3572,22.3657,22.3147,22.3572,38498.0
2016-06-09 11:20:00,26.28,26.33,26.28,26.31,29512.0,22.3487,22.3912,22.3487,22.3742,29512.0
2016-06-09 11:30:00,26.31,26.31,26.25,26.3,43424.0,22.3742,22.3742,22.3232,22.3657,43424.0
2016-06-09 11:40:00,26.3,26.3,26.27,26.28,30924.0,22.3657,22.3657,22.3402,22.3487,30924.0
2016-06-09 11:50:00,26.28,26.31,26.27,26.28,35404.0,22.3487,22.3742,22.3402,22.3487,35404.0
2016-06-09 12:00:00,26.29,26.29,26.23,26.25,38960.0,22.3572,22.3572,22.3062,22.3232,38960.0
2016-06-09 12:10:00,26.25,26.25,26.21,26.21,27330.0,22.3232,22.3232,22.2892,22.2892,27330.0
2016-06-09 12:20:00,26.21,26.27,26.21,26.26,26390.0,22.2892,22.3402,22.2892,22.3317,26390.0
2016-06-09 12:30:00,26.25,26.28,26.25,26.25,38836.0,22.3232,22.3487,22.3232,22.3232,38836.0
2016-06-09 12:40:00,26.25,26.27,26.23,26.25,26352.0,22.3232,22.3402,22.3062,22.3232,26352.0
2016-06-09 12:50:00,26.25,26.31,26.25,26.28,27514.0,22.3232,22.3742,22.3232,22.3487,27514.0
2016-06-09 13:00:00,26.29,26.3,26.27,26.28,26842.0,22.3572,22.3657,22.3402,22.3487,26842.0
2016-06-09 13:10:00,26.28,26.32,26.27,26.31,30156.0,22.3487,22.3827,22.3402,22.3742,30156.0
2016-06-09 13:20:00,26.32,26.33,26.3,26.33,13948.0,22.3827,22.3912,22.3657,22.3912,13948.0
2016-06-09 13:30:00,26.33,26.34,26.3,26.31,27538.0,22.3912,22.3997,22.3657,22.3742,27538.0
2016-06-09 13:40:00,26.31,26.32,26.29,26.31,21228.0,22.3742,22.3827,22.3572,22.3742,21228.0
2016-06-09 13:50:00,26.31,26.33,26.26,26.3,33014.0,22.3742,22.3912,22.3317,22.3657,33014.0
2016-06-09 14:00:00,26.3,26.3,26.26,26.29,36698.0,22.3657,22.3657,22.3317,22.3572,36698.0
2016-06-09 14:10:00,26.29,26.31,26.28,26.29,27050.0,22.3572,22.3742,22.3487,22.3572,27050.0
2016-06-09 14:20:00,26.29,26.32,26.28,26.29,47000.0,22.3572,22.3827,22.3487,22.3572,47000.0
2016-06-09 14:30:00,26.29,26.31,26.27,26.29,65862.0,22.3572,22.3742,22.3402,22.3572,65862.0
2016-06-09 14:40:00,26.29,26.34,26.29,26.31,44880.0,22.3572,22.3997,22.3572,22.3742,44880.0
2016-06-09 14:50:00,26.31,26.35,26.31,26.35,18126.0,22.3742,22.4082,22.3742,22.4082,18126.0
2016-06-09 15:00:00,26.34,26.36,26.33,26.36,37752.0,22.3997,22.4167,22.3912,22.4167,37752.0
2016-06-09 15:10:00,26.35,26.35,26.32,26.35,41066.0,22.4082,22.4082,22.3827,22.4082,41066.0
2016-06-09 15:20:00,26.35,26.39,26.34,26.39,33884.0,22.4082,22.4422,22.3997,22.4422,33884.0
2016-06-09 15:30:00,26.39,26.39,26.37,26.39,57596.0,22.4422,22.4422,22.4252,22.4422,57596.0
2016-06-09 15:40:00,26.39,26.4,26.38,26.38,66402.0,22.4422,22.4508,22.4337,22.4337,66402.0
2016-06-09 15:50:00,26.38,26.4,26.38,26.39,164630.0,22.4337,22.4508,22.4337,22.4422,164630.0
2016-06-10 09:30:00,26.17,26.34,26.04,26.09,55960.0,22.2552,22.3997,22.1446,22.1871,55960.0
2016-06-10 09:40:00,26.08,26.11,26.02,26.02,38914.0,22.1786,22.2041,22.1276,22.1276,38914.0
2016-06-10 09:50:00,26.03,26.14,26.03,26.13,113292.0,22.1361,22.2296,22.1361,22.2211,113292.0
2016-06-10 10:00:00,26.11,26.15,26.09,26.11,30820.0,22.2041,22.2382,22.1871,22.2041,30820.0
2016-06-10 10:10:00,26.1,26.12,26.08,26.09,61874.0,22.1956,22.2126,22.1786,22.1871,61874.0
2016-06-10 10:20:00,26.1,26.17,26.09,26.16,27864.0,22.1956,22.2552,22.1871,22.2467,27864.0
2016-06-10 10:30:00,26.15,26.18,26.14,26.17,37112.0,22.2382,22.2637,22.2296,22.2552,37112.0
2016-06-10 10:40:00,26.17,26.18,26.14,26.14,38574.0,22.2552,22.2637,22.2296,22.2296,38574.0
2016-06-10 10:50:00,26.14,26.16,26.11,26.15,100060.0,22.2296,22.2467,22.2041,22.2382,100060.0
2016-06-10 11:00:00,26.15,26.2,26.15,26.19,49544.0,22.2382,22.2807,22.2382,22.2722,49544.0
2016-06-10 11:10:00,26.19,26.22,26.18,26.22,75524.0,22.2722,22.2977,22.2637,22.2977,75524.0
2016-06-10 11:20:00,26.22,26.24,26.2,26.2,34654.0,22.2977,22.3147,22.2807,22.2807,34654.0
2016-06-10 11:30:00,26.21,26.23,26.18,26.18,68452.0,22.2892,22.3062,22.2637,22.2637,68452.0
2016-06-10 11:40:00,26.18,26.21,26.15,26.21,31630.0,22.2637,22.2892,22.2382,22.2892,31630.0
2016-06-10 11:50:00,26.21,26.22,26.19,26.19,29316.0,22.2892,22.2977,22.2722,22.2722,29316.0
2016-06-10 12:00:00,26.19,26.2,26.16,26.18,48706.0,22.2722,22.2807,22.2467,22.2637,48706.0
2016-06-10 12:10:00,26.18,26.18,26.11,26.14,42556.0,22.2637,22.2637,22.2041,22.2296,42556.0
2016-06-10 12:20:00,26.14,26.14,26.08,26.09,80144.0,22.2296,22.2296,22.1786,22.1871,80144.0
2016-06-10 12:30:00,26.09,26.1,26.06,26.09,45576.0,22.1871,22.1956,22.1616,22.1871,45576.0
2016-06-10 12:40:00,26.1,26.13,26.08,26.09,28972.0,22.1956,22.2211,22.1786,22.1871,28972.0
2016-06-10 12:50:00,26.1,26.14,26.08,26.13,31734.0,22.1956,22.2296,22.1786,22.2211,31734.0
2016-06-10 13:00:00,26.13,26.13,26.06,26.09,108982.0,22.2211,22.2211,22.1616,22.1871,108982.0
2016-06-10 13:10:00,26.09,26.11,26.09,26.1,49220.0,22.1871,22.2041,22.1871,22.1956,49220.0
2016-06-10 13:20:00,26.09,26.14,26.09,26.11,29252.0,22.1871,22.2296,22.1871,22.2041,29252.0
2016-06-10 13:30:00,26.1,26.13,26.08,26.1,79710.0,22.1956,22.2211,22.1786,22.1956,79710.0
2016-06-10 13:40:00,26.11,26.11,26.05,26.06,31118.0,22.2041,22.2041,22.1531,22.1616,31118.0
2016-06-10 13:50:00,26.05,26.06,26.02,26.05,88436.0,22.1531,22.1616,22.1276,22.1531,88436.0
2016-06-10 14:00:00,26.05,26.06,26.03,26.05,34634.0,22.1531,22.1616,22.1361,22.1531,34634.0
2016-06-10 14:10:00,26.06,26.07,26.04,26.05,30102.0,22.1616,22.1701,22.1446,22.1531,30102.0
2016-06-10 14:20:00,26.05,26.07,26.03,26.05,87930.0,22.1531,22.1701,22.1361,22.1531,87930.0
2016-06-10 14:30:00,26.05,26.07,26.04,26.07,47198.0,22.1531,22.1701,22.1446,22.1701,47198.0
2016-06-10 14:40:00,26.07,26.07,26.03,26.04,69178.0,22.1701,22.1701,22.1361,22.1446,69178.0
2016-06-10 14:50:00,26.05,26.07,26.04,26.04,78250.0,22.1531,22.1701,22.1446,22.1446,78250.0
2016-06-10 15:00:00,26.04,26.09,26.04,26.08,59526.0,22.1446,22.1871,22.1446,22.1786,59526.0
2016-06-10 15:10:00,26.08,26.09,26.06,26.08,32624.0,22.1786,22.1871,22.1616,22.1786,32624.0
2016-06-10 15:20:00,26.08,26.14,26.08,26.13,36252.0,22.1786,22.2296,22.1786,22.2211,36252.0
2016-06-10 15:30:00,26.14,26.17,26.11,26.11,169490.0,22.2296,22.2552,22.2041,22.2041,169490.0
2016-06-10 15:40:00,26.13,26.17,26.1,26.17,64018.0,22.2211,22.2552,22.1956,22.2552,64018.0
2016-06-10 15:50:00,26.16,26.16,26.11,26.13,157540.0,22.2467,22.2467,22.2041,22.2211,157540.0
2016-06-13 09:30:00,26.0,26.08,26.0,26.02,127748.0,22.1106,22.1786,22.1106,22.1276,127748.0
2016-06-13 09:40:00,26.01,26.19,25.99,26.19,170264.0,22.1191,22.2722,22.1021,22.2722,170264.0
2016-06-13 09:50:00,26.2,26.22,26.15,26.16,51408.0,22.2807,22.2977,22.2382,22.2467,51408.0
2016-06-13 10:00:00,26.16,26.2,26.11,26.13,55394.0,22.2467,22.2807,22.2041,22.2211,55394.0
2016-06-13 10:10:00,26.12,26.18,26.12,26.18,50460.0,22.2126,22.2637,22.2126,22.2637,50460.0
2016-06-13 10:20:00,26.18,26.2,26.16,26.18,118372.0,22.2637,22.2807,22.2467,22.2637,118372.0
2016-06-13 10:30:00,26.18,26.22,26.17,26.18,82274.0,22.2637,22.2977,22.2552,22.2637,82274.0
2016-06-13 10:40:00,26.18,26.18,26.13,26.13,35736.0,22.2637,22.2637,22.2211,22.2211,35736.0
2016-06-13 10:50:00,26.13,26.18,26.11,26.11,32894.0,22.2211,22.2637,22.2041,22.2041,32894.0
2016-06-13 11:00:00,26.12,26.14,26.09,26.11,68704.0,22.2126,22.2296,22.1871,22.2041,68704.0
2016-06-13 11:10:00,26.1,26.17,26.1,26.15,71984.0,22.1956,22.2552,22.1956,22.2382,71984.0
2016-06-13 11:20:00,26.15,26.17,26.13,26.16,44828.0,22.2382,22.2552,22.2211,22.2467,44828.0
2016-06-13 11:30:00,26.15,26.17,26.11,26.11,43532.0,22.2382,22.2552,22.2041,22.2041,43532.0
2016-06-13 11:40:00,26.12,26.14,26.1,26.13,19200.0,22.2126,22.2296,22.1956,22.2211,19200.0
2016-06-13 11:50:00,26.11,26.12,26.08,26.09,32840.0,22.2041,22.2126,22.1786,22.1871,32840.0
2016-06-13 12:00:00,26.09,26.1,26.03,26.04,20800.0,22.1871,22.1956,22.1361,22.1446,20800.0
2016-06-13 12:10:00,26.04,26.09,26.03,26.07,36888.0,22.1446,22.1871,22.1361,22.1701,36888.0
2016-06-13 12:20:00,26.07,26.12,26.06,26.11,49828.0,22.1701,22.2126,22.1616,22.2041,49828.0
2016-06-13 12:30:00,26.1,26.14,26.1,26.12,40134.0,22.1956,22.2296,22.1956,22.2126,40134.0
2016-06-13 12:40:00,26.12,26.16,26.12,26.14,46434.0,22.2126,22.2467,22.2126,22.2296,46434.0
2016-06-13 12:50:00,26.14,26.2,26.14,26.18,49162.0,22.2296,22.2807,22.2296,22.2637,49162.0
2016-06-13 13:00:00,26.18,26.2,26.13,26.14,56228.0,22.2637,22.2807,22.2211,22.2296,56228.0
2016-06-13 13:10:00,26.13,26.15,26.09,26.11,28188.0,22.2211,22.2382,22.1871,22.2041,28188.0
2016-06-13 13:20:00,26.11,26.14,26.11,26.13,19454.0,22.2041,22.2296,22.2041,22.2211,19454.0
2016-06-13 13:30:00,26.13,26.13,26.08,26.09,27658.0,22.2211,22.2211,22.1786,22.1871,27658.0
2016-06-13 13:40:00,26.08,26.14,26.08,26.1,104876.0,22.1786,22.2296,22.1786,22.1956,104876.0
2016-06-13 13:50:00,26.09,26.1,26.02,26.03,85282.0,22.1871,22.1956,22.1276,22.1361,85282.0
2016-06-13 14:00:00,26.03,26.04,26.0,26.02,58864.0,22.1361,22.1446,22.1106,22.1276,58864.0
2016-06-13 14:10:00,26.02,26.07,26.02,26.05,26840.0,22.1276,22.1701,22.1276,22.1531,26840.0
2016-06-13 14:20:00,26.05,26.05,26.0,26.02,23894.0,22.1531,22.1531,22.1106,22.1276,23894.0
2016-06-13 14:30:00,26.01,26.06,26.01,26.05,37664.0,22.1191,22.1616,22.1191,22.1531,37664.0
2016-06-13 14:40:00,26.05,26.06,26.03,26.03,33656.0,22.1531,22.1616,22.1361,22.1361,33656.0
2016-06-13 14:50:00,26.03,26.04,25.98,25.99,65372.0,22.1361,22.1446,22.0936,22.1021,65372.0
2016-06-13 15:00:00,25.99,25.99,25.92,25.93,84440.0,22.1021,22.1021,22.0426,22.0511,84440.0
2016-06-13 15:10:00,25.93,25.97,25.93,25.97,38048.0,22.0511,22.0851,22.0511,22.0851,38048.0
2016-06-13 15:20:00,25.97,25.99,25.96,25.97,56844.0,22.0851,22.1021,22.0766,22.0851,56844.0
2016-06-13 15:30:00,25.96,25.99,25.95,25.95,44782.0,22.0766,22.1021,22.0681,22.0681,44782.0
2016-06-13 15:40:00,25.95,25.96,25.93,25.93,79424.0,22.0681,22.0766,22.0511,22.0511,79424.0
2016-06-13 15:50:00,25.93,25.97,25.92,25.96,204568.0,22.0511,22.0851,22.0426,22.0766,204568.0
2016-06-14 09:30:00,25.83,25.97,25.73,25.95,73472.0,21.966,22.0851,21.881,22.0681,73472.0
2016-06-14 09:40:00,25.97,26.02,25.95,25.98,107896.0,22.0851,22.1276,22.0681,22.0936,107896.0
2016-06-14 09:50:00,25.99,26.02,25.96,26.01,39002.0,22.1021,22.1276,22.0766,22.1191,39002.0
2016-06-14 10:00:00,26.02,26.06,25.99,26.0,69392.0,22.1276,22.1616,22.1021,22.1106,69392.0
2016-06-14 10:10:00,26.0,26.02,25.9,25.91,96086.0,22.1106,22.1276,22.0255,22.0341,96086.0
2016-06-14 10:20:00,25.9,25.91,25.87,25.9,65032.0,22.0255,22.0341,22.0,22.0255,65032.0
2016-06-14 10:30:00,25.9,25.94,25.86,25.88,48518.0,22.0255,22.0596,21.9915,22.0085,48518.0
2016-06-14 10:40:00,25.88,25.88,25.81,25.83,38002.0,22.0085,22.0085,21.949,21.966,38002.0
2016-06-14 10:50:00,25.83,25.85,25.8,25.83,47276.0,21.966,21.983,21.9405,21.966,47276.0
2016-06-14 11:00:00,25.83,25.86,25.8,25.85,244782.0,21.966,21.9915,21.9405,21.983,244782.0
2016-06-14 11:10:00,25.85,25.85,25.76,25.79,103402.0,21.983,21.983,21.9065,21.932,103402.0
2016-06-14 11:20:00,25.79,25.81,25.75,25.77,65328.0,21.932,21.949,21.898,21.915,65328.0
2016-06-14 11:30:00,25.77,25.83,25.76,25.83,67296.0,21.915,21.966,21.9065,21.966,67296.0
2016-06-14 11:40:00,25.83,25.84,25.8,25.84,75360.0,21.966,21.9745,21.9405,21.9745,75360.0
2016-06-14 11:50:00,25.83,25.86,25.8,25.82,99480.0,21.966,21.9915,21.9405,21.9575,99480.0
2016-06-14 12:00:00,25.82,25.83,25.78,25.8,31600.0,21.9575,21.966,21.9235,21.9405,31600.0
2016-06-14 12:10:00,25.79,25.86,25.79,25.85,47096.0,21.932,21.9915,21.932,21.983,47096.0
2016-06-14 12:20:00,25.85,25.95,25.85,25.92,66828.0,21.983,22.0681,21.983,22.0426,66828.0
2016-06-14 12:30:00,25.92,25.93,25.89,25.91,36134.0,22.0426,22.0511,22.017,22.0341,36134.0
2016-06-14 12:40:00,25.92,25.95,25.89,25.95,37198.0,22.0426,22.0681,22.017,22.0681,37198.0
2016-06-14 12:50:00,25.95,25.98,25.93,25.97,42212.0,22.0681,22.0936,22.0511,22.0851,42212.0
2016-06-14 13:00:00,25.96,25.98,25.95,25.96,29818.0,22.0766,22.0936,22.0681,22.0766,29818.0
2016-06-14 13:10:00,25.96,25.98,25.94,25.96,46298.0,22.0766,22.0936,22.0596,22.0766,46298.0
2016-06-14 13:20:00,25.97,25.99,25.96,25.98,45968.0,22.0851,22.1021,22.0766,22.0936,45968.0
2016-06-14 13:30:00,25.97,26.04,25.97,26.02,43552.0,22.0851,22.1446,22.0851,22.1276,43552.0
2016-06-14 13:40:00,26.02,26.04,26.0,26.0,41204.0,22.1276,22.1446,22.1106,22.1106,41204.0
2016-06-14 13:50:00,26.0,26.02,25.96,25.98,82138.0,22.1106,22.1276,22.0766,22.0936,82138.0
2016-06-14 14:00:00,25.98,26.04,25.98,26.03,41318.0,22.0936,22.1446,22.0936,22.1361,41318.0
2016-06-14 14:10:00,26.04,26.09,26.03,26.08,47720.0,22.1446,22.1871,22.1361,22.1786,47720.0
2016-06-14 14:20:00,26.08,26.09,26.06,26.08,73140.0,22.1786,22.1871,22.1616,22.1786,73140.0
2016-06-14 14:30:00,26.08,26.09,26.03,26.07,72472.0,22.1786,22.1871,22.1361,22.1701,72472.0
2016-06-14 14:40:00,26.07,26.09,26.05,26.06,53450.0,22.1701,22.1871,22.1531,22.1616,53450.0
2016-06-14 14:50:00,26.06,26.06,26.0,26.01,65074.0,22.1616,22.1616,22.1106,22.1191,65074.0
2016-06-14 15:00:00,26.02,26.1,26.0,26.08,55202.0,22.1276,22.1956,22.1106,22.1786,55202.0
2016-06-14 15:10:00,26.08,26.13,26.07,26.11,71742.0,22.1786,22.2211,22.1701,22.2041,71742.0
2016-06-14 15:20:00,26.11,26.15,26.1,26.14,89638.0,22.2041,22.2382,22.1956,22.2296,89638.0
2016-06-14 15:30:00,26.14,26.15,26.09,26.1,110128.0,22.2296,22.2382,22.1871,22.1956,110128.0
2016-06-14 15:40:00,26.1,26.13,26.07,26.08,95454.0,22.1956,22.2211,22.1701,22.1786,95454.0
2016-06-14 15:50:00,26.09,26.11,26.08,26.1,161436.0,22.1871,22.2041,22.1786,22.1956,161436.0
2016-06-15 09:30:00,26.17,26.23,26.0,26.09,67870.0,22.2552,22.3062,22.1106,22.1871,67870.0
2016-06-15 09:40:00,26.1,26.17,26.08,26.09,23332.0,22.1956,22.2552,22.1786,22.1871,23332.0
2016-06-15 09:50:00,26.1,26.11,25.97,25.98,36474.0,22.1956,22.2041,22.0851,22.0936,36474.0
2016-06-15 10:00:00,25.96,26.06,25.96,26.05,65562.0,22.0766,22.1616,22.0766,22.1531,65562.0
2016-06-15 10:10:00,26.05,26.07,26.02,26.07,57606.0,22.1531,22.1701,22.1276,22.1701,57606.0
2016-06-15 10:20:00,26.06,26.08,26.02,26.03,44826.0,22.1616,22.1786,22.1276,22.1361,44826.0
2016-06-15 10:30:00,26.03,26.06,26.02,26.06,63512.0,22.1361,22.1616,22.1276,22.1616,63512.0
2016-06-15 10:40:00,26.06,26.07,26.04,26.07,45436.0,22.1616,22.1701,22.1446,22.1701,45436.0
2016-06-15 10:50:00,26.08,26.09,26.02,26.02,31826.0,22.1786,22.1871,22.1276,22.1276,31826.0
2016-06-15 11:00:00,26.03,26.04,26.0,26.01,90290.0,22.1361,22.1446,22.1106,22.1191,90290.0
2016-06-15 11:10:00,26.02,26.04,25.99,26.0,58156.0,22.1276,22.1446,22.1021,22.1106,58156.0
2016-06-15 11:20:00,26.0,26.02,25.94,25.95,50012.0,22.1106,22.1276,22.0596,22.0681,50012.0
2016-06-15 11:30:00,25.95,25.96,25.9,25.93,101026.0,22.0681,22.0766,22.0255,22.0511,101026.0
2016-06-15 11:40:00,25.94,25.96,25.92,25.95,56016.0,22.0596,22.0766,22.0426,22.0681,56016.0
2016-06-15 11:50:00,25.95,25.97,25.95,25.97,102196.0,22.0681,22.0851,22.0681,22.0851,102196.0
2016-06-15 12:00:00,25.97,26.0,25.96,25.98,39072.0,22.0851,22.1106,22.0766,22.0936,39072.0
2016-06-15 12:10:00,25.99,26.01,25.96,26.0,132214.0,22.1021,22.1191,22.0766,22.1106,132214.0
2016-06-15 12:20:00,26.01,26.06,26.0,26.05,102944.0,22.1191,22.1616,22.1106,22.1531,102944.0
2016-06-15 12:30:00,26.05,26.09,26.04,26.09,48128.0,22.1531,22.1871,22.1446,22.1871,48128.0
2016-06-15 12:40:00,26.09,26.12,26.08,26.08,74650.0,22.1871,22.2126,22.1786,22.1786,74650.0
2016-06-15 12:50:00,26.08,26.08,26.03,26.03,82416.0,22.1786,22.1786,22.1361,22.1361,82416.0
2016-06-15 13:00:00,26.03,26.03,26.01,26.01,22068.0,22.1361,22.1361,22.1191,22.1191,22068.0
2016-06-15 13:10:00,26.02,26.07,26.02,26.07,59764.0,22.1276,22.1701,22.1276,22.1701,59764.0
2016-06-15 13:20:00,26.07,26.08,26.06,26.08,27186.0,22.1701,22.1786,22.1616,22.1786,27186.0
2016-06-15 13:30:00,26.08,26.09,26.04,26.05,35684.0,22.1786,22.1871,22.1446,22.1531,35684.0
2016-06-15 13:40:00,26.05,26.07,26.03,26.06,35510.0,22.1531,22.1701,22.1361,22.1616,35510.0
2016-06-15 13:50:00,26.06,26.18,26.05,26.18,114644.0,22.1616,22.2637,22.1531,22.2637,114644.0
2016-06-15 14:00:00,26.18,26.23,26.15,26.15,82360.0,22.2637,22.3062,22.2382,22.2382,82360.0
2016-06-15 14:10:00,26.17,26.22,26.15,26.21,76162.0,22.2552,22.2977,22.2382,22.2892,76162.0
2016-06-15 14:20:00,26.21,26.21,26.17,26.17,32400.0,22.2892,22.2892,22.2552,22.2552,32400.0
2016-06-15 14:30:00,26.16,26.2,26.15,26.19,56794.0,22.2467,22.2807,22.2382,22.2722,56794.0
2016-06-15 14:40:00,26.18,26.22,26.18,26.19,30638.0,22.2637,22.2977,22.2637,22.2722,30638.0
2016-06-15 14:50:00,26.19,26.2,26.17,26.18,39808.0,22.2722,22.2807,22.2552,22.2637,39808.0
2016-06-15 15:00:00,26.18,26.18,26.16,26.17,28006.0,22.2637,22.2637,22.2467,22.2552,28006.0
2016-06-15 15:10:00,26.17,26.2,26.15,26.18,32926.0,22.2552,22.2807,22.2382,22.2637,32926.0
2016-06-15 15:20:00,26.18,26.2,26.16,26.18,41584.0,22.2637,22.2807,22.2467,22.2637,41584.0
2016-06-15 15:30:00,26.17,26.17,26.08,26.08,52072.0,22.2552,22.2552,22.1786,22.1786,52072.0
2016-06-15 15:40:00,26.08,26.1,26.02,26.06,60792.0,22.1786,22.1956,22.1276,22.1616,60792.0
2016-06-15 15:50:00,26.05,26.06,26.02,26.05,147478.0,22.1531,22.1616,22.1276,22.1531,147478.0
2016-06-16 09:30:00,25.92,25.99,25.83,25.86,61788.0,22.0426,22.1021,21.966,21.9915,61788.0
2016-06-16 09:40:00,25.86,25.93,25.85,25.93,19060.0,21.9915,22.0511,21.983,22.0511,19060.0
2016-06-16 09:50:00,25.92,25.93,25.83,25.83,33690.0,22.0426,22.0511,21.966,21.966,33690.0
2016-06-16 10:00:00,25.83,25.88,25.81,25.88,42658.0,21.966,22.0085,21.949,22.0085,42658.0
2016-06-16 10:10:00,25.88,25.9,25.85,25.86,90564.0,22.0085,22.0255,21.983,21.9915,90564.0
2016-06-16 10:20:00,25.85,25.85,25.78,25.79,33406.0,21.983,21.983,21.9235,21.932,33406.0
2016-06-16 10:30:00,25.79,25.81,25.74,25.75,16932.0,21.932,21.949,21.8895,21.898,16932.0
2016-06-16 10:40:00,25.75,25.79,25.75,25.75,55862.0,21.898,21.932,21.898,21.898,55862.0
2016-06-16 10:50:00,25.75,25.77,25.71,25.72,140150.0,21.898,21.915,21.864,21.8725,140150.0
2016-06-16 11:00:00,25.72,25.73,25.69,25.71,92424.0,21.8725,21.881,21.847,21.864,92424.0
2016-06-16 11:10:00,25.71,25.71,25.67,25.68,146124.0,21.864,21.864,21.83,21.8385,146124.0
2016-06-16 11:20:00,25.68,25.75,25.66,25.74,58796.0,21.8385,21.898,21.8215,21.8895,58796.0
2016-06-16 11:30:00,25.75,25.75,25.72,25.75,112066.0,21.898,21.898,21.8725,21.898,112066.0
2016-06-16 11:40:00,25.75,25.75,25.64,25.65,89832.0,21.898,21.898,21.8044,21.8129,89832.0
2016-06-16 11:50:00,25.65,25.67,25.63,25.63,83730.0,21.8129,21.83,21.7959,21.7959,83730.0
2016-06-16 12:00:00,25.64,25.64,25.61,25.63,126484.0,21.8044,21.8044,21.7789,21.7959,126484.0
2016-06-16 12:10:00,25.63,25.74,25.61,25.74,127190.0,21.7959,21.8895,21.7789,21.8895,127190.0
2016-06-16 12:20:00,25.74,25.81,25.69,25.81,196410.0,21.8895,21.949,21.847,21.949,196410.0
2016-06-16 12:30:00,25.8,25.83,25.75,25.82,116198.0,21.9405,21.966,21.898,21.9575,116198.0
2016-06-16 12:40:00,25.82,25.88,25.8,25.84,32586.0,21.9575,22.0085,21.9405,21.9745,32586.0
2016-06-16 12:50:00,25.84,25.85,25.8,25.81,33768.0,21.9745,21.983,21.9405,21.949,33768.0
2016-06-16 13:00:00,25.81,25.9,25.8,25.85,37528.0,21.949,22.0255,21.9405,21.983,37528.0
2016-06-16 13:10:00,25.85,25.89,25.83,25.85,48178.0,21.983,22.017,21.966,21.983,48178.0
2016-06-16 13:20:00,25.85,25.87,25.83,25.85,35548.0,21.983,22.0,21.966,21.983,35548.0
2016-06-16 13:30:00,25.85,25.87,25.8,25.86,40830.0,21.983,22.0,21.9405,21.9915,40830.0
2016-06-16 13:40:00,25.88,25.88,25.76,25.78,194636.0,22.0085,22.0085,21.9065,21.9235,194636.0
2016-06-16 13:50:00,25.79,25.8,25.77,25.78,19162.0,21.932,21.9405,21.915,21.9235,19162.0
2016-06-16 14:00:00,25.78,25.81,25.78,25.79,39890.0,21.9235,21.949,21.9235,21.932,39890.0
2016-06-16 14:10:00,25.79,25.85,25.78,25.85,157146.0,21.932,21.983,21.9235,21.983,157146.0
2016-06-16 14:20:00,25.84,25.87,25.75,25.79,102284.0,21.9745,22.0,21.898,21.932,102284.0
2016-06-16 14:30:00,25.8,25.86,25.8,25.84,23572.0,21.9405,21.9915,21.9405,21.9745,23572.0
2016-06-16 14:40:00,25.84,25.86,25.82,25.86,64616.0,21.9745,21.9915,21.9575,21.9915,64616.0
2016-06-16 14:50:00,25.86,25.92,25.85,25.88,66734.0,21.9915,22.0426,21.983,22.0085,66734.0
2016-06-16 15:00:00,25.88,25.96,25.88,25.95,54720.0,22.0085,22.0766,22.0085,22.0681,54720.0
2016-06-16 15:10:00,25.95,25.97,25.92,25.96,129756.0,22.0681,22.0851,22.0426,22.0766,129756.0
2016-06-16 15:20:00,25.96,26.04,25.95,26.03,49150.0,22.0766,22.1446,22.0681,22.1361,49150.0
2016-06-16 15:30:00,26.04,26.05,26.0,26.02,79838.0,22.1446,22.1531,22.1106,22.1276,79838.0
2016-06-16 15:40:00,26.02,26.06,26.01,26.05,73876.0,22.1276,22.1616,22.1191,22.1531,73876.0
2016-06-16 15:50:00,26.04,26.06,26.01,26.03,228562.0,22.1446,22.1616,22.1191,22.1361,228562.0
2016-06-17 09:30:00,25.98,25.98,25.58,25.61,279714.0,22.0936,22.0936,21.7534,21.7789,279714.0
2016-06-17 09:40:00,25.64,25.72,25.61,25.65,81408.0,21.8044,21.8725,21.7789,21.8129,81408.0
2016-06-17 09:50:00,25.66,25.72,25.63,25.64,91432.0,21.8215,21.8725,21.7959,21.8044,91432.0
2016-06-17 10:00:00,25.64,25.7,25.63,25.69,95428.0,21.8044,21.8555,21.7959,21.847,95428.0
2016-06-17 10:10:00,25.68,25.74,25.66,25.68,162296.0,21.8385,21.8895,21.8215,21.8385,162296.0
2016-06-17 10:20:00,25.67,25.68,25.62,25.63,139560.0,21.83,21.8385,21.7874,21.7959,139560.0
2016-06-17 10:30:00,25.63,25.64,25.57,25.6,133036.0,21.7959,21.8044,21.7449,21.7704,133036.0
2016-06-17 10:40:00,25.6,25.68,25.57,25.67,60136.0,21.7704,21.8385,21.7449,21.83,60136.0
2016-06-17 10:50:00,25.67,25.71,25.64,25.64,87626.0,21.83,21.864,21.8044,21.8044,87626.0
2016-06-17 11:00:00,25.64,25.68,25.6,25.6,207212.0,21.8044,21.8385,21.7704,21.7704,207212.0
2016-06-17 11:10:00,25.6,25.63,25.58,25.61,190122.0,21.7704,21.7959,21.7534,21.7789,190122.0
2016-06-17 11:20:00,25.61,25.63,25.57,25.58,87940.0,21.7789,21.7959,21.7449,21.7534,87940.0
2016-06-17 11:30:00,25.57,25.61,25.57,25.6,71636.0,21.7449,21.7789,21.7449,21.7704,71636.0
2016-06-17 11:40:00,25.6,25.62,25.58,25.6,68850.0,21.7704,21.7874,21.7534,21.7704,68850.0
2016-06-17 11:50:00,25.6,25.64,25.59,25.64,120894.0,21.7704,21.8044,21.7619,21.8044,120894.0
2016-06-17 12:00:00,25.64,25.68,25.63,25.67,30708.0,21.8044,21.8385,21.7959,21.83,30708.0
2016-06-17 12:10:00,25.68,25.7,25.64,25.66,43780.0,21.8385,21.8555,21.8044,21.8215,43780.0
2016-06-17 12:20:00,25.66,25.66,25.61,25.65,51554.0,21.8215,21.8215,21.7789,21.8129,51554.0
2016-06-17 12:30:00,25.65,25.65,25.61,25.64,42274.0,21.8129,21.8129,21.7789,21.8044,42274.0
2016-06-17 12:40:00,25.64,25.66,25.61,25.62,57448.0,21.8044,21.8215,21.7789,21.7874,57448.0
2016-06-17 12:50:00,25.63,25.63,25.6,25.61,65686.0,21.7959,21.7959,21.7704,21.7789,65686.0
2016-06-17 13:00:00,25.61,25.65,25.59,25.65,48650.0,21.7789,21.8129,21.7619,21.8129,48650.0
2016-06-17 13:10:00,25.65,25.68,25.64,25.67,33970.0,21.8129,21.8385,21.8044,21.83,33970.0
2016-06-17 13:20:00,25.67,25.73,25.67,25.71,31302.0,21.83,21.881,21.83,21.864,31302.0
2016-06-17 13:30:00,25.71,25.72,25.7,25.71,41546.0,21.864,21.8725,21.8555,21.864,41546.0
2016-06-17 13:40:00,25.71,25.75,25.7,25.71,50474.0,21.864,21.898,21.8555,21.864,50474.0
2016-06-17 13:50:00,25.71,25.74,25.68,25.7,117390.0,21.864,21.8895,21.8385,21.8555,117390.0
2016-06-17 14:00:00,25.7,25.73,25.67,25.68,53644.0,21.8555,21.881,21.83,21.8385,53644.0
2016-06-17 14:10:00,25.68,25.72,25.68,25.69,31664.0,21.8385,21.8725,21.8385,21.847,31664.0
2016-06-17 14:20:00,25.68,25.73,25.67,25.72,72160.0,21.8385,21.881,21.83,21.8725,72160.0
2016-06-17 14:30:00,25.72,25.73,25.7,25.7,99524.0,21.8725,21.881,21.8555,21.8555,99524.0
2016-06-17 14:40:00,25.7,25.72,25.67,25.68,177336.0,21.8555,21.8725,21.83,21.8385,177336.0
2016-06-17 14:50:00,25.67,25.68,25.59,25.6,256874.0,21.83,21.8385,21.7619,21.7704,256874.0
2016-06-17 15:00:00,25.6,25.63,25.57,25.57,242626.0,21.7704,21.7959,21.7449,21.7449,242626.0
2016-06-17 15:10:00,25.58,25.58,25.5,25.58,313440.0,21.7534,21.7534,21.6854,21.7534,313440.0
2016-06-17 15:20:00,25.58,25.61,25.57,25.6,74610.0,21.7534,21.7789,21.7449,21.7704,74610.0
2016-06-17 15:30:00,25.6,25.6,25.5,25.54,274490.0,21.7704,21.7704,21.6854,21.7194,274490.0
2016-06-17 15:40:00,25.54,25.58,25.52,25.58,217588.0,21.7194,21.7534,21.7024,21.7534,217588.0
2016-06-17 15:50:00,25.58,25.61,25.57,25.61,543158.0,21.7534,21.7789,21.7449,21.7789,543158.0
2016-06-20 09:30:00,25.93,25.99,25.79,25.83,140646.0,22.0511,22.1021,21.932,21.966,140646.0
2016-06-20 09:40:00,25.84,25.93,25.83,25.87,53884.0,21.9745,22.0511,21.966,22.0,53884.0
2016-06-20 09:50:00,25.88,25.89,25.83,25.86,72808.0,22.0085,22.017,21.966,21.9915,72808.0
2016-06-20 10:00:00,25.86,25.98,25.85,25.96,99074.0,21.9915,22.0936,21.983,22.0766,99074.0
2016-06-20 10:10:00,25.97,26.0,25.96,25.99,92570.0,22.0851,22.1106,22.0766,22.1021,92570.0
2016-06-20 10:20:00,25.99,26.02,25.99,26.02,85478.0,22.1021,22.1276,22.1021,22.1276,85478.0
2016-06-20 10:30:00,26.02,26.11,26.02,26.09,108452.0,22.1276,22.2041,22.1276,22.1871,108452.0
2016-06-20 10:40:00,26.09,26.15,26.09,26.15,72058.0,22.1871,22.2382,22.1871,22.2382,72058.0
2016-06-20 10:50:00,26.15,26.15,26.08,26.08,70274.0,22.2382,22.2382,22.1786,22.1786,70274.0
2016-06-20 11:00:00,26.08,26.11,26.08,26.09,36668.0,22.1786,22.2041,22.1786,22.1871,36668.0
2016-06-20 11:10:00,26.09,26.11,26.07,26.1,56990.0,22.1871,22.2041,22.1701,22.1956,56990.0
2016-06-20 11:20:00,26.1,26.11,26.05,26.06,63988.0,22.1956,22.2041,22.1531,22.1616,63988.0
2016-06-20 11:30:00,26.05,26.09,26.05,26.08,28686.0,22.1531,22.1871,22.1531,22.1786,28686.0
2016-06-20 11:40:00,26.08,26.08,26.03,26.04,26746.0,22.1786,22.1786,22.1361,22.1446,26746.0
2016-06-20 11:50:00,26.05,26.07,26.02,26.06,35580.0,22.1531,22.1701,22.1276,22.1616,35580.0
2016-06-20 12:00:00,26.07,26.08,26.03,26.04,44418.0,22.1701,22.1786,22.1361,22.1446,44418.0
2016-06-20 12:10:00,26.04,26.05,26.02,26.03,38896.0,22.1446,22.1531,22.1276,22.1361,38896.0
2016-06-20 12:20:00,26.03,26.05,26.0,26.03,49982.0,22.1361,22.1531,22.1106,22.1361,49982.0
2016-06-20 12:30:00,26.02,26.05,26.02,26.04,54420.0,22.1276,22.1531,22.1276,22.1446,54420.0
2016-06-20 12:40:00,26.04,26.05,26.01,26.04,41810.0,22.1446,22.1531,22.1191,22.1446,41810.0
2016-06-20 12:50:00,26.04,26.06,26.02,26.03,55910.0,22.1446,22.1616,22.1276,22.1361,55910.0
2016-06-20 13:00:00,26.02,26.05,26.02,26.04,33092.0,22.1276,22.1531,22.1276,22.1446,33092.0
2016-06-20 13:10:00,26.04,26.05,25.98,25.98,56594.0,22.1446,22.1531,22.0936,22.0936,56594.0
2016-06-20 13:20:00,25.98,26.01,25.97,25.97,42800.0,22.0936,22.1191,22.0851,22.0851,42800.0
2016-06-20 13:30:00,25.97,26.02,25.97,26.01,34110.0,22.0851,22.1276,22.0851,22.1191,34110.0
2016-06-20 13:40:00,26.01,26.06,26.0,26.04,51958.0,22.1191,22.1616,22.1106,22.1446,51958.0
2016-06-20 13:50:00,26.05,26.05,26.0,26.01,81980.0,22.1531,22.1531,22.1106,22.1191,81980.0
2016-06-20 14:00:00,26.02,26.04,26.0,26.03,46764.0,22.1276,22.1446,22.1106,22.1361,46764.0
2016-06-20 14:10:00,26.03,26.04,26.01,26.04,50538.0,22.1361,22.1446,22.1191,22.1446,50538.0
2016-06-20 14:20:00,26.04,26.06,26.02,26.04,66204.0,22.1446,22.1616,22.1276,22.1446,66204.0
2016-06-20 14:30:00,26.04,26.06,26.02,26.03,58922.0,22.1446,22.1616,22.1276,22.1361,58922.0
2016-06-20 14:40:00,26.03,26.07,26.03,26.06,62544.0,22.1361,22.1701,22.1361,22.1616,62544.0
2016-06-20 14:50:00,26.07,26.07,26.04,26.05,54702.0,22.1701,22.1701,22.1446,22.1531,54702.0
2016-06-20 15:00:00,26.05,26.06,26.02,26.04,62246.0,22.1531,22.1616,22.1276,22.1446,62246.0
2016-06-20 15:10:00,26.04,26.05,25.98,25.99,57904.0,22.1446,22.1531,22.0936,22.1021,57904.0
2016-06-20 15:20:00,25.99,25.99,25.96,25.97,117054.0,22.1021,22.1021,22.0766,22.0851,117054.0
2016-06-20 15:30:00,25.97,25.97,25.93,25.95,128420.0,22.0851,22.0851,22.0511,22.0681,128420.0
2016-06-20 15:40:00,25.95,25.98,25.93,25.93,111328.0,22.0681,22.0936,22.0511,22.0511,111328.0
2016-06-20 15:50:00,25.94,25.95,25.9,25.94,348914.0,22.0596,22.0681,22.0255,22.0596,348914.0
2016-06-21 09:30:00,26.02,26.07,25.92,26.04,45854.0,22.1276,22.1701,22.0426,22.1446,45854.0
2016-06-21 09:40:00,26.04,26.09,25.94,25.94,45294.0,22.1446,22.1871,22.0596,22.0596,45294.0
2016-06-21 09:50:00,25.96,25.98,25.93,25.97,43422.0,22.0766,22.0936,22.0511,22.0851,43422.0
2016-06-21 10:00:00,25.97,25.97,25.88,25.88,153854.0,22.0851,22.0851,22.0085,22.0085,153854.0
2016-06-21 10:10:00,25.88,25.95,25.87,25.95,69002.0,22.0085,22.0681,22.0,22.0681,69002.0
2016-06-21 10:20:00,25.95,25.95,25.88,25.89,53374.0,22.0681,22.0681,22.0085,22.017,53374.0
2016-06-21 10:30:00,25.89,25.92,25.87,25.87,60882.0,22.017,22.0426,22.0,22.0,60882.0
2016-06-21 10:40:00,25.87,25.9,25.85,25.86,48942.0,22.0,22.0255,21.983,21.9915,48942.0
2016-06-21 10:50:00,25.86,25.88,25.85,25.85,27864.0,21.9915,22.0085,21.983,21.983,27864.0
2016-06-21 11:00:00,25.85,25.93,25.84,25.92,41458.0,21.983,22.0511,21.9745,22.0426,41458.0
2016-06-21 11:10:00,25.92,25.99,25.91,25.98,40756.0,22.0426,22.1021,22.0341,22.0936,40756.0
2016-06-21 11:20:00,25.99,26.0,25.94,25.95,56856.0,22.1021,22.1106,22.0596,22.0681,56856.0
2016-06-21 11:30:00,25.95,26.01,25.93,26.01,203840.0,22.0681,22.1191,22.0511,22.1191,203840.0
2016-06-21 11:40:00,26.0,26.03,25.92,25.93,67448.0,22.1106,22.1361,22.0426,22.0511,67448.0
2016-06-21 11:50:00,25.93,25.96,25.92,25.95,86034.0,22.0511,22.0766,22.0426,22.0681,86034.0
2016-06-21 12:00:00,25.94,25.95,25.92,25.93,33270.0,22.0596,22.0681,22.0426,22.0511,33270.0
2016-06-21 12:10:00,25.93,25.96,25.91,25.95,35220.0,22.0511,22.0766,22.0341,22.0681,35220.0
2016-06-21 12:20:00,25.94,25.96,25.93,25.96,26052.0,22.0596,22.0766,22.0511,22.0766,26052.0
2016-06-21 12:30:00,25.97,25.98,25.95,25.97,19446.0,22.0851,22.0936,22.0681,22.0851,19446.0
2016-06-21 12:40:00,25.97,25.98,25.95,25.96,10676.0,22.0851,22.0936,22.0681,22.0766,10676.0
2016-06-21 12:50:00,25.96,25.97,25.96,25.96,14160.0,22.0766,22.0851,22.0766,22.0766,14160.0
2016-06-21 13:00:00,25.96,25.99,25.96,25.98,36906.0,22.0766,22.1021,22.0766,22.0936,36906.0
2016-06-21 13:10:00,25.98,25.99,25.96,25.98,16996.0,22.0936,22.1021,22.0766,22.0936,16996.0
2016-06-21 13:20:00,25.98,25.98,25.96,25.96,12320.0,22.0936,22.0936,22.0766,22.0766,12320.0
2016-06-21 13:30:00,25.96,25.97,25.93,25.94,17924.0,22.0766,22.0851,22.0511,22.0596,17924.0
2016-06-21 13:40:00,25.95,25.97,25.93,25.94,15680.0,22.0681,22.0851,22.0511,22.0596,15680.0
2016-06-21 13:50:00,25.96,25.98,25.95,25.96,31300.0,22.0766,22.0936,22.0681,22.0766,31300.0
2016-06-21 14:00:00,25.96,25.96,25.93,25.95,25140.0,22.0766,22.0766,22.0511,22.0681,25140.0
2016-06-21 14:10:00,25.95,25.96,25.93,25.96,49894.0,22.0681,22.0766,22.0511,22.0766,49894.0
2016-06-21 14:20:00,25.97,25.99,25.97,25.98,14290.0,22.0851,22.1021,22.0851,22.0936,14290.0
2016-06-21 14:30:00,25.99,26.05,25.98,26.04,26786.0,22.1021,22.1531,22.0936,22.1446,26786.0
2016-06-21 14:40:00,26.05,26.05,26.02,26.02,38536.0,22.1531,22.1531,22.1276,22.1276,38536.0
2016-06-21 14:50:00,26.02,26.05,26.01,26.02,35184.0,22.1276,22.1531,22.1191,22.1276,35184.0
2016-06-21 15:00:00,26.02,26.02,25.97,25.99,20480.0,22.1276,22.1276,22.0851,22.1021,20480.0
2016-06-21 15:10:00,25.99,26.02,25.98,26.02,36050.0,22.1021,22.1276,22.0936,22.1276,36050.0
2016-06-21 15:20:00,26.02,26.03,25.99,26.0,66166.0,22.1276,22.1361,22.1021,22.1106,66166.0
2016-06-21 15:30:00,25.99,25.99,25.93,25.98,165488.0,22.1021,22.1021,22.0511,22.0936,165488.0
2016-06-21 15:40:00,25.98,25.99,25.93,25.98,76126.0,22.0936,22.1021,22.0511,22.0936,76126.0
2016-06-21 15:50:00,25.98,26.0,25.95,25.95,202308.0,22.0936,22.1106,22.0681,22.0681,202308.0
2016-06-22 09:30:00,25.93,26.13,25.92,25.99,124976.0,22.0511,22.2211,22.0426,22.1021,124976.0
2016-06-22 09:40:00,25.99,26.02,25.93,25.98,48064.0,22.1021,22.1276,22.0511,22.0936,48064.0
2016-06-22 09:50:00,25.99,26.01,25.95,25.96,58796.0,22.1021,22.1191,22.0681,22.0766,58796.0
2016-06-22 10:00:00,25.95,26.0,25.95,26.0,37110.0,22.0681,22.1106,22.0681,22.1106,37110.0
2016-06-22 10:10:00,26.0,26.0,25.98,25.99,150580.0,22.1106,22.1106,22.0936,22.1021,150580.0
2016-06-22 10:20:00,25.99,26.02,25.98,26.0,49382.0,22.1021,22.1276,22.0936,22.1106,49382.0
2016-06-22 10:30:00,25.99,26.01,25.96,26.0,38630.0,22.1021,22.1191,22.0766,22.1106,38630.0
2016-06-22 10:40:00,26.01,26.03,25.99,26.0,68082.0,22.1191,22.1361,22.1021,22.1106,68082.0
2016-06-22 10:50:00,26.0,26.01,25.97,25.99,29360.0,22.1106,22.1191,22.0851,22.1021,29360.0
2016-06-22 11:00:00,26.0,26.0,25.96,25.97,38378.0,22.1106,22.1106,22.0766,22.0851,38378.0
2016-06-22 11:10:00,25.96,26.0,25.96,26.0,17700.0,22.0766,22.1106,22.0766,22.1106,17700.0
2016-06-22 11:20:00,26.0,26.03,26.0,26.02,318586.0,22.1106,22.1361,22.1106,22.1276,318586.0
2016-06-22 11:30:00,26.01,26.01,25.93,25.97,37556.0,22.1191,22.1191,22.0511,22.0851,37556.0
2016-06-22 11:40:00,25.97,26.0,25.96,25.98,91348.0,22.0851,22.1106,22.0766,22.0936,91348.0
2016-06-22 11:50:00,25.98,25.98,25.95,25.96,49114.0,22.0936,22.0936,22.0681,22.0766,49114.0
2016-06-22 12:00:00,25.96,25.97,25.91,25.93,31138.0,22.0766,22.0851,22.0341,22.0511,31138.0
2016-06-22 12:10:00,25.93,25.93,25.89,25.89,38568.0,22.0511,22.0511,22.017,22.017,38568.0
2016-06-22 12:20:00,25.89,25.89,25.83,25.86,30452.0,22.017,22.017,21.966,21.9915,30452.0
2016-06-22 12:30:00,25.86,25.9,25.85,25.85,38134.0,21.9915,22.0255,21.983,21.983,38134.0
2016-06-22 12:40:00,25.85,25.86,25.82,25.85,23956.0,21.983,21.9915,21.9575,21.983,23956.0
2016-06-22 12:50:00,25.85,25.86,25.81,25.81,126016.0,21.983,21.9915,21.949,21.949,126016.0
2016-06-22 13:00:00,25.82,25.82,25.75,25.75,43152.0,21.9575,21.9575,21.898,21.898,43152.0
2016-06-22 13:10:00,25.75,25.75,25.73,25.75,30972.0,21.898,21.898,21.881,21.898,30972.0
2016-06-22 13:20:00,25.76,25.77,25.74,25.75,15836.0,21.9065,21.915,21.8895,21.898,15836.0
2016-06-22 13:30:00,25.75,25.78,25.75,25.78,16342.0,21.898,21.9235,21.898,21.9235,16342.0
2016-06-22 13:40:00,25.78,25.81,25.77,25.81,11388.0,21.9235,21.949,21.915,21.949,11388.0
2016-06-22 13:50:00,25.81,25.86,25.81,25.84,24996.0,21.949,21.9915,21.949,21.9745,24996.0
2016-06-22 14:00:00,25.84,25.86,25.82,25.82,22540.0,21.9745,21.9915,21.9575,21.9575,22540.0
2016-06-22 14:10:00,25.82,25.86,25.82,25.85,51736.0,21.9575,21.9915,21.9575,21.983,51736.0
2016-06-22 14:20:00,25.84,25.86,25.81,25.86,33904.0,21.9745,21.9915,21.949,21.9915,33904.0
2016-06-22 14:30:00,25.86,25.86,25.8,25.81,29572.0,21.9915,21.9915,21.9405,21.949,29572.0
2016-06-22 14:40:00,25.81,25.82,25.8,25.82,15276.0,21.949,21.9575,21.9405,21.9575,15276.0
2016-06-22 14:50:00,25.82,25.86,25.81,25.85,32016.0,21.9575,21.9915,21.949,21.983,32016.0
2016-06-22 15:00:00,25.85,25.86,25.84,25.84,58856.0,21.983,21.9915,21.9745,21.9745,58856.0
2016-06-22 15:10:00,25.84,25.86,25.83,25.85,42376.0,21.9745,21.9915,21.966,21.983,42376.0
2016-06-22 15:20:00,25.84,25.84,25.78,25.79,44602.0,21.9745,21.9745,21.9235,21.932,44602.0
2016-06-22 15:30:00,25.8,25.81,25.77,25.81,84122.0,21.9405,21.949,21.915,21.949,84122.0
2016-06-22 15:40:00,25.81,25.82,25.78,25.8,55518.0,21.949,21.9575,21.9235,21.9405,55518.0
2016-06-22 15:50:00,25.8,25.82,25.77,25.8,298360.0,21.9405,21.9575,21.915,21.9405,298360.0
2016-06-23 09:30:00,25.95,26.13,25.88,26.09,83416.0,22.0681,22.2211,22.0085,22.1871,83416.0
2016-06-23 09:40:00,26.07,26.12,26.02,26.09,33890.0,22.1701,22.2126,22.1276,22.1871,33890.0
2016-06-23 09:50:00,26.09,26.11,26.04,26.09,34430.0,22.1871,22.2041,22.1446,22.1871,34430.0
2016-06-23 10:00:00,26.09,26.12,26.08,26.09,81458.0,22.1871,22.2126,22.1786,22.1871,81458.0
2016-06-23 10:10:00,26.09,26.11,26.04,26.05,60552.0,22.1871,22.2041,22.1446,22.1531,60552.0
2016-06-23 10:20:00,26.04,26.09,26.04,26.07,52174.0,22.1446,22.1871,22.1446,22.1701,52174.0
2016-06-23 10:30:00,26.06,26.06,26.02,26.03,50822.0,22.1616,22.1616,22.1276,22.1361,50822.0
2016-06-23 10:40:00,26.04,26.06,25.99,25.99,59614.0,22.1446,22.1616,22.1021,22.1021,59614.0
2016-06-23 10:50:00,26.0,26.06,25.99,26.04,45248.0,22.1106,22.1616,22.1021,22.1446,45248.0
2016-06-23 11:00:00,26.04,26.1,26.04,26.06,37112.0,22.1446,22.1956,22.1446,22.1616,37112.0
2016-06-23 11:10:00,26.07,26.09,26.04,26.07,43982.0,22.1701,22.1871,22.1446,22.1701,43982.0
2016-06-23 11:20:00,26.07,26.09,26.06,26.08,44002.0,22.1701,22.1871,22.1616,22.1786,44002.0
2016-06-23 11:30:00,26.09,26.11,26.06,26.07,26290.0,22.1871,22.2041,22.1616,22.1701,26290.0
2016-06-23 11:40:00,26.07,26.07,26.06,26.07,32392.0,22.1701,22.1701,22.1616,22.1701,32392.0
2016-06-23 11:50:00,26.07,26.11,26.06,26.08,38260.0,22.1701,22.2041,22.1616,22.1786,38260.0
2016-06-23 12:00:00,26.08,26.1,26.08,26.1,46424.0,22.1786,22.1956,22.1786,22.1956,46424.0
2016-06-23 12:10:00,26.1,26.11,26.08,26.11,226738.0,22.1956,22.2041,22.1786,22.2041,226738.0
2016-06-23 12:20:00,26.11,26.14,26.11,26.13,65510.0,22.2041,22.2296,22.2041,22.2211,65510.0
2016-06-23 12:30:00,26.13,26.15,26.13,26.13,38920.0,22.2211,22.2382,22.2211,22.2211,38920.0
2016-06-23 12:40:00,26.14,26.14,26.08,26.09,80174.0,22.2296,22.2296,22.1786,22.1871,80174.0
2016-06-23 12:50:00,26.1,26.11,26.08,26.1,75224.0,22.1956,22.2041,22.1786,22.1956,75224.0
2016-06-23 13:00:00,26.11,26.15,26.11,26.13,84412.0,22.2041,22.2382,22.2041,22.2211,84412.0
2016-06-23 13:10:00,26.12,26.13,26.11,26.13,18882.0,22.2126,22.2211,22.2041,22.2211,18882.0
2016-06-23 13:20:00,26.14,26.16,26.13,26.15,19064.0,22.2296,22.2467,22.2211,22.2382,19064.0
2016-06-23 13:30:00,26.15,26.16,26.13,26.14,23582.0,22.2382,22.2467,22.2211,22.2296,23582.0
2016-06-23 13:40:00,26.14,26.15,26.12,26.14,29556.0,22.2296,22.2382,22.2126,22.2296,29556.0
2016-06-23 13:50:00,26.14,26.16,26.11,26.16,99052.0,22.2296,22.2467,22.2041,22.2467,99052.0
2016-06-23 14:00:00,26.16,26.17,26.14,26.16,87996.0,22.2467,22.2552,22.2296,22.2467,87996.0
2016-06-23 14:10:00,26.16,26.2,26.16,26.17,28690.0,22.2467,22.2807,22.2467,22.2552,28690.0
2016-06-23 14:20:00,26.17,26.18,26.15,26.16,34290.0,22.2552,22.2637,22.2382,22.2467,34290.0
2016-06-23 14:30:00,26.16,26.19,26.16,26.19,20082.0,22.2467,22.2722,22.2467,22.2722,20082.0
2016-06-23 14:40:00,26.2,26.24,26.18,26.23,61028.0,22.2807,22.3147,22.2637,22.3062,61028.0
2016-06-23 14:50:00,26.23,26.27,26.23,26.25,49286.0,22.3062,22.3402,22.3062,22.3232,49286.0
2016-06-23 15:00:00,26.25,26.25,26.23,26.24,35776.0,22.3232,22.3232,22.3062,22.3147,35776.0
2016-06-23 15:10:00,26.24,26.27,26.24,26.25,56226.0,22.3147,22.3402,22.3147,22.3232,56226.0
2016-06-23 15:20:00,26.25,26.27,26.24,26.27,51426.0,22.3232,22.3402,22.3147,22.3402,51426.0
2016-06-23 15:30:00,26.27,26.3,26.26,26.29,51800.0,22.3402,22.3657,22.3317,22.3572,51800.0
2016-06-23 15:40:00,26.29,26.38,26.29,26.38,128944.0,22.3572,22.4337,22.3572,22.4337,128944.0
2016-06-23 15:50:00,26.38,26.43,26.38,26.42,334558.0,22.4337,22.4763,22.4337,22.4678,334558.0
2016-06-24 09:30:00,25.35,25.71,25.32,25.67,213804.0,21.5578,21.864,21.5323,21.83,213804.0
2016-06-24 09:40:00,25.66,25.84,25.64,25.7,147142.0,21.8215,21.9745,21.8044,21.8555,147142.0
2016-06-24 09:50:00,25.7,25.76,25.61,25.7,72314.0,21.8555,21.9065,21.7789,21.8555,72314.0
2016-06-24 10:00:00,25.69,25.82,25.67,25.77,82984.0,21.847,21.9575,21.83,21.915,82984.0
2016-06-24 10:10:00,25.79,25.82,25.68,25.68,58930.0,21.932,21.9575,21.8385,21.8385,58930.0
2016-06-24 10:20:00,25.69,25.72,25.64,25.68,71042.0,21.847,21.8725,21.8044,21.8385,71042.0
2016-06-24 10:30:00,25.68,25.71,25.61,25.71,99112.0,21.8385,21.864,21.7789,21.864,99112.0
2016-06-24 10:40:00,25.72,25.72,25.64,25.64,48450.0,21.8725,21.8725,21.8044,21.8044,48450.0
2016-06-24 10:50:00,25.65,25.65,25.56,25.56,124290.0,21.8129,21.8129,21.7364,21.7364,124290.0
2016-06-24 11:00:00,25.56,25.58,25.5,25.55,83270.0,21.7364,21.7534,21.6854,21.7279,83270.0
2016-06-24 11:10:00,25.54,25.56,25.52,25.52,69314.0,21.7194,21.7364,21.7024,21.7024,69314.0
2016-06-24 11:20:00,25.52,25.59,25.5,25.58,170368.0,21.7024,21.7619,21.6854,21.7534,170368.0
2016-06-24 11:30:00,25.57,25.61,25.55,25.56,36762.0,21.7449,21.7789,21.7279,21.7364,36762.0
2016-06-24 11:40:00,25.55,25.63,25.54,25.54,53632.0,21.7279,21.7959,21.7194,21.7194,53632.0
2016-06-24 11:50:00,25.55,25.58,25.53,25.58,46916.0,21.7279,21.7534,21.7109,21.7534,46916.0
2016-06-24 12:00:00,25.58,25.6,25.5,25.52,77620.0,21.7534,21.7704,21.6854,21.7024,77620.0
2016-06-24 12:10:00,25.5,25.52,25.43,25.45,37964.0,21.6854,21.7024,21.6259,21.6429,37964.0
2016-06-24 12:20:00,25.46,25.49,25.43,25.45,83424.0,21.6514,21.6769,21.6259,21.6429,83424.0
2016-06-24 12:30:00,25.45,25.46,25.4,25.4,44384.0,21.6429,21.6514,21.6003,21.6003,44384.0
2016-06-24 12:40:00,25.4,25.41,25.29,25.3,58322.0,21.6003,21.6088,21.5068,21.5153,58322.0
2016-06-24 12:50:00,25.29,25.31,25.24,25.27,54032.0,21.5068,21.5238,21.4643,21.4898,54032.0
2016-06-24 13:00:00,25.26,25.32,25.25,25.28,51096.0,21.4813,21.5323,21.4728,21.4983,51096.0
2016-06-24 13:10:00,25.27,25.35,25.26,25.3,64456.0,21.4898,21.5578,21.4813,21.5153,64456.0
2016-06-24 13:20:00,25.31,25.31,25.23,25.23,47356.0,21.5238,21.5238,21.4558,21.4558,47356.0
2016-06-24 13:30:00,25.23,25.3,25.23,25.27,50098.0,21.4558,21.5153,21.4558,21.4898,50098.0
2016-06-24 13:40:00,25.27,25.27,25.17,25.18,48840.0,21.4898,21.4898,21.4048,21.4133,48840.0
2016-06-24 13:50:00,25.18,25.2,25.15,25.17,55732.0,21.4133,21.4303,21.3877,21.4048,55732.0
2016-06-24 14:00:00,25.18,25.23,25.17,25.19,45732.0,21.4133,21.4558,21.4048,21.4218,45732.0
2016-06-24 14:10:00,25.2,25.22,25.17,25.17,59412.0,21.4303,21.4473,21.4048,21.4048,59412.0
2016-06-24 14:20:00,25.17,25.2,25.16,25.18,65850.0,21.4048,21.4303,21.3962,21.4133,65850.0
2016-06-24 14:30:00,25.17,25.17,25.1,25.16,78954.0,21.4048,21.4048,21.3452,21.3962,78954.0
2016-06-24 14:40:00,25.16,25.18,25.14,25.18,59284.0,21.3962,21.4133,21.3792,21.4133,59284.0
2016-06-24 14:50:00,25.18,25.3,25.18,25.24,74030.0,21.4133,21.5153,21.4133,21.4643,74030.0
2016-06-24 15:00:00,25.24,25.28,25.22,25.24,51016.0,21.4643,21.4983,21.4473,21.4643,51016.0
2016-06-24 15:10:00,25.23,25.23,25.09,25.1,77136.0,21.4558,21.4558,21.3367,21.3452,77136.0
2016-06-24 15:20:00,25.09,25.16,25.08,25.11,88464.0,21.3367,21.3962,21.3282,21.3537,88464.0
2016-06-24 15:30:00,25.11,25.21,25.11,25.14,291346.0,21.3537,21.4388,21.3537,21.3792,291346.0
2016-06-24 15:40:00,25.14,25.29,25.11,25.25,249380.0,21.3792,21.5068,21.3537,21.4728,249380.0
2016-06-24 15:50:00,25.27,25.36,25.22,25.24,793682.0,21.4898,21.5663,21.4473,21.4643,793682.0
2016-06-27 09:30:00,24.95,25.0,24.64,24.69,228262.0,21.2177,21.2602,20.954,20.9966,228262.0
2016-06-27 09:40:00,24.71,24.73,24.49,24.53,229572.0,21.0136,21.0306,20.8265,20.8605,229572.0
2016-06-27 09:50:00,24.55,24.59,24.46,24.46,155458.0,20.8775,20.9115,20.801,20.801,155458.0
2016-06-27 10:00:00,24.46,24.5,24.28,24.3,162622.0,20.801,20.835,20.6479,20.6649,162622.0
2016-06-27 10:10:00,24.3,24.34,24.21,24.23,152178.0,20.6649,20.6989,20.5884,20.6054,152178.0
2016-06-27 10:20:00,24.23,24.32,24.16,24.17,85820.0,20.6054,20.6819,20.5458,20.5543,85820.0
2016-06-27 10:30:00,24.18,24.3,24.15,24.24,108906.0,20.5628,20.6649,20.5373,20.6139,108906.0
2016-06-27 10:40:00,24.25,24.28,24.1,24.12,67444.0,20.6224,20.6479,20.4948,20.5118,67444.0
2016-06-27 10:50:00,24.11,24.17,24.08,24.11,122948.0,20.5033,20.5543,20.4778,20.5033,122948.0
2016-06-27 11:00:00,24.11,24.22,24.07,24.21,142458.0,20.5033,20.5969,20.4693,20.5884,142458.0
2016-06-27 11:10:00,24.21,24.21,24.07,24.1,260008.0,20.5884,20.5884,20.4693,20.4948,260008.0
2016-06-27 11:20:00,24.1,24.2,24.08,24.2,95818.0,20.4948,20.5799,20.4778,20.5799,95818.0
2016-06-27 11:30:00,24.2,24.21,24.14,24.18,164544.0,20.5799,20.5884,20.5288,20.5628,164544.0
2016-06-27 11:40:00,24.18,24.23,24.15,24.2,102172.0,20.5628,20.6054,20.5373,20.5799,102172.0
2016-06-27 11:50:00,24.2,24.2,24.14,24.15,47232.0,20.5799,20.5799,20.5288,20.5373,47232.0
2016-06-27 12:00:00,24.15,24.17,24.11,24.12,80148.0,20.5373,20.5543,20.5033,20.5118,80148.0
2016-06-27 12:10:00,24.11,24.16,24.08,24.13,101910.0,20.5033,20.5458,20.4778,20.5203,101910.0
2016-06-27 12:20:00,24.13,24.18,24.11,24.15,113142.0,20.5203,20.5628,20.5033,20.5373,113142.0
2016-06-27 12:30:00,24.16,24.2,24.11,24.11,51562.0,20.5458,20.5799,20.5033,20.5033,51562.0
2016-06-27 12:40:00,24.11,24.11,24.07,24.09,54644.0,20.5033,20.5033,20.4693,20.4863,54644.0
2016-06-27 12:50:00,24.09,24.12,24.08,24.08,115604.0,20.4863,20.5118,20.4778,20.4778,115604.0
2016-06-27 13:00:00,24.08,24.14,24.07,24.11,231820.0,20.4778,20.5288,20.4693,20.5033,231820.0
2016-06-27 13:10:00,24.11,24.16,24.1,24.14,107836.0,20.5033,20.5458,20.4948,20.5288,107836.0
2016-06-27 13:20:00,24.14,24.18,24.12,24.14,167444.0,20.5288,20.5628,20.5118,20.5288,167444.0
2016-06-27 13:30:00,24.14,24.16,24.09,24.1,116172.0,20.5288,20.5458,20.4863,20.4948,116172.0
2016-06-27 13:40:00,24.1,24.11,24.04,24.08,75026.0,20.4948,20.5033,20.4438,20.4778,75026.0
2016-06-27 13:50:00,24.08,24.1,24.06,24.09,71846.0,20.4778,20.4948,20.4608,20.4863,71846.0
2016-06-27 14:00:00,24.08,24.1,24.04,24.05,66068.0,20.4778,20.4948,20.4438,20.4523,66068.0
2016-06-27 14:10:00,24.04,24.07,24.0,24.02,54390.0,20.4438,20.4693,20.4098,20.4268,54390.0
2016-06-27 14:20:00,24.03,24.08,24.03,24.08,109612.0,20.4353,20.4778,20.4353,20.4778,109612.0
2016-06-27 14:30:00,24.08,24.1,24.05,24.06,81888.0,20.4778,20.4948,20.4523,20.4608,81888.0
2016-06-27 14:40:00,24.06,24.07,23.97,23.98,98990.0,20.4608,20.4693,20.3843,20.3928,98990.0
2016-06-27 14:50:00,23.98,23.99,23.91,23.93,122688.0,20.3928,20.4013,20.3332,20.3502,122688.0
2016-06-27 15:00:00,23.93,23.97,23.92,23.93,275936.0,20.3502,20.3843,20.3417,20.3502,275936.0
2016-06-27 15:10:00,23.94,24.0,23.94,23.96,140006.0,20.3588,20.4098,20.3588,20.3758,140006.0
2016-06-27 15:20:00,23.96,23.98,23.91,23.98,131276.0,20.3758,20.3928,20.3332,20.3928,131276.0
2016-06-27 15:30:00,23.97,24.12,23.96,24.11,129970.0,20.3843,20.5118,20.3758,20.5033,129970.0
2016-06-27 15:40:00,24.11,24.14,24.07,24.14,195528.0,20.5033,20.5288,20.4693,20.5288,195528.0
2016-06-27 15:50:00,24.14,24.14,24.07,24.07,416766.0,20.5288,20.5288,20.4693,20.4693,416766.0
2016-06-28 09:30:00,24.4,24.58,24.31,24.58,167504.0,20.7499,20.903,20.6734,20.903,167504.0
2016-06-28 09:40:00,24.58,24.66,24.49,24.66,98826.0,20.903,20.971,20.8265,20.971,98826.0
2016-06-28 09:50:00,24.66,24.74,24.64,24.74,113874.0,20.971,21.0391,20.954,21.0391,113874.0
2016-06-28 10:00:00,24.73,24.77,24.64,24.67,136042.0,21.0306,21.0646,20.954,20.9795,136042.0
2016-06-28 10:10:00,24.68,24.71,24.67,24.69,72688.0,20.9881,21.0136,20.9795,20.9966,72688.0
2016-06-28 10:20:00,24.69,24.7,24.6,24.64,120234.0,20.9966,21.0051,20.92,20.954,120234.0
2016-06-28 10:30:00,24.64,24.65,24.52,24.53,123890.0,20.954,20.9625,20.852,20.8605,123890.0
2016-06-28 10:40:00,24.52,24.56,24.5,24.53,60054.0,20.852,20.886,20.835,20.8605,60054.0
2016-06-28 10:50:00,24.53,24.57,24.51,24.53,100788.0,20.8605,20.8945,20.8435,20.8605,100788.0
2016-06-28 11:00:00,24.52,24.54,24.38,24.38,101316.0,20.852,20.869,20.7329,20.7329,101316.0
2016-06-28 11:10:00,24.38,24.41,24.36,24.41,67646.0,20.7329,20.7584,20.7159,20.7584,67646.0
2016-06-28 11:20:00,24.4,24.43,24.34,24.35,48854.0,20.7499,20.7754,20.6989,20.7074,48854.0
2016-06-28 11:30:00,24.36,24.43,24.36,24.42,44304.0,20.7159,20.7754,20.7159,20.7669,44304.0
2016-06-28 11:40:00,24.43,24.49,24.42,24.48,27382.0,20.7754,20.8265,20.7669,20.818,27382.0
2016-06-28 11:50:00,24.48,24.53,24.47,24.5,74462.0,20.818,20.8605,20.8095,20.835,74462.0
2016-06-28 12:00:00,24.51,24.52,24.45,24.46,44812.0,20.8435,20.852,20.7925,20.801,44812.0
2016-06-28 12:10:00,24.46,24.48,24.43,24.45,33072.0,20.801,20.818,20.7754,20.7925,33072.0
2016-06-28 12:20:00,24.45,24.47,24.43,24.45,47140.0,20.7925,20.8095,20.7754,20.7925,47140.0
2016-06-28 12:30:00,24.46,24.47,24.44,24.47,107944.0,20.801,20.8095,20.784,20.8095,107944.0
2016-06-28 12:40:00,24.47,24.52,24.47,24.51,79770.0,20.8095,20.852,20.8095,20.8435,79770.0
2016-06-28 12:50:00,24.52,24.54,24.5,24.51,98894.0,20.852,20.869,20.835,20.8435,98894.0
2016-06-28 13:00:00,24.5,24.52,24.5,24.51,93136.0,20.835,20.852,20.835,20.8435,93136.0
2016-06-28 13:10:00,24.51,24.54,24.47,24.47,50456.0,20.8435,20.869,20.8095,20.8095,50456.0
2016-06-28 13:20:00,24.46,24.47,24.41,24.43,39666.0,20.801,20.8095,20.7584,20.7754,39666.0
2016-06-28 13:30:00,24.42,24.43,24.39,24.42,32166.0,20.7669,20.7754,20.7414,20.7669,32166.0
2016-06-28 13:40:00,24.43,24.46,24.42,24.43,33020.0,20.7754,20.801,20.7669,20.7754,33020.0
2016-06-28 13:50:00,24.42,24.48,24.41,24.46,84450.0,20.7669,20.818,20.7584,20.801,84450.0
2016-06-28 14:00:00,24.46,24.49,24.41,24.41,50752.0,20.801,20.8265,20.7584,20.7584,50752.0
2016-06-28 14:10:00,24.41,24.45,24.39,24.45,44522.0,20.7584,20.7925,20.7414,20.7925,44522.0
2016-06-28 14:20:00,24.45,24.46,24.43,24.45,29940.0,20.7925,20.801,20.7754,20.7925,29940.0
2016-06-28 14:30:00,24.45,24.58,24.44,24.56,43684.0,20.7925,20.903,20.784,20.886,43684.0
2016-06-28 14:40:00,24.56,24.57,24.54,24.56,30300.0,20.886,20.8945,20.869,20.886,30300.0
2016-06-28 14:50:00,24.56,24.68,24.56,24.66,119028.0,20.886,20.9881,20.886,20.971,119028.0
2016-06-28 15:00:00,24.66,24.66,24.61,24.63,43960.0,20.971,20.971,20.9285,20.9455,43960.0
2016-06-28 15:10:00,24.62,24.68,24.62,24.64,40260.0,20.937,20.9881,20.937,20.954,40260.0
2016-06-28 15:20:00,24.63,24.63,24.56,24.59,66442.0,20.9455,20.9455,20.886,20.9115,66442.0
2016-06-28 15:30:00,24.6,24.63,24.58,24.63,101386.0,20.92,20.9455,20.903,20.9455,101386.0
2016-06-28 15:40:00,24.63,24.66,24.62,24.66,117696.0,20.9455,20.971,20.937,20.971,117696.0
2016-06-28 15:50:00,24.65,24.68,24.64,24.68,282008.0,20.9625,20.9881,20.954,20.9881,282008.0
2016-06-29 09:30:00,24.83,25.0,24.76,24.83,72262.0,21.1156,21.2602,21.0561,21.1156,72262.0
2016-06-29 09:40:00,24.83,24.88,24.75,24.87,62940.0,21.1156,21.1581,21.0476,21.1496,62940.0
2016-06-29 09:50:00,24.86,24.98,24.86,24.95,54180.0,21.1411,21.2432,21.1411,21.2177,54180.0
2016-06-29 10:00:00,24.95,25.0,24.93,24.95,53060.0,21.2177,21.2602,21.2007,21.2177,53060.0
2016-06-29 10:10:00,24.96,25.01,24.93,24.93,59684.0,21.2262,21.2687,21.2007,21.2007,59684.0
2016-06-29 10:20:00,24.93,24.96,24.83,24.86,75156.0,21.2007,21.2262,21.1156,21.1411,75156.0
2016-06-29 10:30:00,24.86,24.92,24.86,24.86,45442.0,21.1411,21.1921,21.1411,21.1411,45442.0
2016-06-29 10:40:00,24.88,24.91,24.86,24.91,46296.0,21.1581,21.1836,21.1411,21.1836,46296.0
2016-06-29 10:50:00,24.91,24.96,24.89,24.93,255836.0,21.1836,21.2262,21.1666,21.2007,255836.0
2016-06-29 11:00:00,24.93,25.0,24.93,24.97,65644.0,21.2007,21.2602,21.2007,21.2347,65644.0
2016-06-29 11:10:00,24.97,24.97,24.89,24.89,100714.0,21.2347,21.2347,21.1666,21.1666,100714.0
2016-06-29 11:20:00,24.89,24.94,24.88,24.94,42946.0,21.1666,21.2092,21.1581,21.2092,42946.0
2016-06-29 11:30:00,24.93,24.97,24.92,24.92,37798.0,21.2007,21.2347,21.1921,21.1921,37798.0
2016-06-29 11:40:00,24.92,24.93,24.9,24.91,26748.0,21.1921,21.2007,21.1751,21.1836,26748.0
2016-06-29 11:50:00,24.92,24.98,24.92,24.98,39066.0,21.1921,21.2432,21.1921,21.2432,39066.0
2016-06-29 12:00:00,24.97,25.0,24.97,24.99,46506.0,21.2347,21.2602,21.2347,21.2517,46506.0
2016-06-29 12:10:00,24.99,25.0,24.95,24.95,123352.0,21.2517,21.2602,21.2177,21.2177,123352.0
2016-06-29 12:20:00,24.96,24.97,24.93,24.95,42700.0,21.2262,21.2347,21.2007,21.2177,42700.0
2016-06-29 12:30:00,24.94,24.95,24.93,24.95,29338.0,21.2092,21.2177,21.2007,21.2177,29338.0
2016-06-29 12:40:00,24.94,24.95,24.92,24.93,34438.0,21.2092,21.2177,21.1921,21.2007,34438.0
2016-06-29 12:50:00,24.92,24.93,24.91,24.92,140688.0,21.1921,21.2007,21.1836,21.1921,140688.0
2016-06-29 13:00:00,24.92,24.92,24.86,24.86,167372.0,21.1921,21.1921,21.1411,21.1411,167372.0
2016-06-29 13:10:00,24.86,24.91,24.86,24.91,40640.0,21.1411,21.1836,21.1411,21.1836,40640.0
2016-06-29 13:20:00,24.9,24.91,24.9,24.9,67688.0,21.1751,21.1836,21.1751,21.1751,67688.0
2016-06-29 13:30:00,24.9,24.91,24.9,24.9,79960.0,21.1751,21.1836,21.1751,21.1751,79960.0
2016-06-29 13:40:00,24.91,24.95,24.9,24.92,83984.0,21.1836,21.2177,21.1751,21.1921,83984.0
2016-06-29 13:50:00,24.92,24.93,24.9,24.91,114810.0,21.1921,21.2007,21.1751,21.1836,114810.0
2016-06-29 14:00:00,24.91,24.93,24.91,24.93,84010.0,21.1836,21.2007,21.1836,21.2007,84010.0
2016-06-29 14:10:00,24.93,24.93,24.91,24.92,47052.0,21.2007,21.2007,21.1836,21.1921,47052.0
2016-06-29 14:20:00,24.92,24.93,24.91,24.92,162088.0,21.1921,21.2007,21.1836,21.1921,162088.0
2016-06-29 14:30:00,24.93,24.96,24.93,24.94,140372.0,21.2007,21.2262,21.2007,21.2092,140372.0
2016-06-29 14:40:00,24.94,24.95,24.9,24.91,59424.0,21.2092,21.2177,21.1751,21.1836,59424.0
2016-06-29 14:50:00,24.91,24.91,24.86,24.9,102902.0,21.1836,21.1836,21.1411,21.1751,102902.0
2016-06-29 15:00:00,24.9,24.9,24.86,24.89,250746.0,21.1751,21.1751,21.1411,21.1666,250746.0
2016-06-29 15:10:00,24.89,24.93,24.89,24.91,185238.0,21.1666,21.2007,21.1666,21.1836,185238.0
2016-06-29 15:20:00,24.91,24.92,24.88,24.89,187528.0,21.1836,21.1921,21.1581,21.1666,187528.0
2016-06-29 15:30:00,24.89,24.93,24.89,24.92,152174.0,21.1666,21.2007,21.1666,21.1921,152174.0
2016-06-29 15:40:00,24.92,24.93,24.9,24.93,196622.0,21.1921,21.2007,21.1751,21.2007,196622.0
2016-06-29 15:50:00,24.93,24.96,24.69,24.84,920930.0,21.2007,21.2262,20.9966,21.1241,920930.0
2016-06-30 09:30:00,24.89,24.98,24.78,24.83,141408.0,21.1666,21.2432,21.0731,21.1156,141408.0
2016-06-30 09:40:00,24.83,24.87,24.75,24.87,80642.0,21.1156,21.1496,21.0476,21.1496,80642.0
2016-06-30 09:50:00,24.89,24.9,24.79,24.89,90100.0,21.1666,21.1751,21.0816,21.1666,90100.0
2016-06-30 10:00:00,24.88,24.93,24.87,24.93,60492.0,21.1581,21.2007,21.1496,21.2007,60492.0
2016-06-30 10:10:00,24.93,24.97,24.9,24.9,69918.0,21.2007,21.2347,21.1751,21.1751,69918.0
2016-06-30 10:20:00,24.91,24.95,24.87,24.89,58078.0,21.1836,21.2177,21.1496,21.1666,58078.0
2016-06-30 10:30:00,24.9,24.93,24.89,24.9,279396.0,21.1751,21.2007,21.1666,21.1751,279396.0
2016-06-30 10:40:00,24.9,24.91,24.86,24.88,379564.0,21.1751,21.1836,21.1411,21.1581,379564.0
2016-06-30 10:50:00,24.88,24.9,24.85,24.89,347430.0,21.1581,21.1751,21.1326,21.1666,347430.0
2016-06-30 11:00:00,24.89,24.92,24.86,24.92,536606.0,21.1666,21.1921,21.1411,21.1921,536606.0
2016-06-30 11:10:00,24.93,24.98,24.86,24.86,419700.0,21.2007,21.2432,21.1411,21.1411,419700.0
2016-06-30 11:20:00,24.86,24.91,24.85,24.9,139856.0,21.1411,21.1836,21.1326,21.1751,139856.0
2016-06-30 11:30:00,24.9,24.98,24.9,24.98,207572.0,21.1751,21.2432,21.1751,21.2432,207572.0
2016-06-30 11:40:00,24.98,25.0,24.96,24.99,61946.0,21.2432,21.2602,21.2262,21.2517,61946.0
2016-06-30 11:50:00,24.99,24.99,24.93,24.96,163960.0,21.2517,21.2517,21.2007,21.2262,163960.0
2016-06-30 12:00:00,24.98,25.05,24.97,25.04,197060.0,21.2432,21.3027,21.2347,21.2942,197060.0
2016-06-30 12:10:00,25.04,25.13,25.04,25.12,41090.0,21.2942,21.3707,21.2942,21.3622,41090.0
2016-06-30 12:20:00,25.11,25.18,25.11,25.16,27586.0,21.3537,21.4133,21.3537,21.3962,27586.0
2016-06-30 12:30:00,25.16,25.16,25.1,25.12,60350.0,21.3962,21.3962,21.3452,21.3622,60350.0
2016-06-30 12:40:00,25.13,25.15,25.1,25.15,30902.0,21.3707,21.3877,21.3452,21.3877,30902.0
2016-06-30 12:50:00,25.15,25.18,25.14,25.16,33530.0,21.3877,21.4133,21.3792,21.3962,33530.0
2016-06-30 13:00:00,25.16,25.19,25.14,25.15,76344.0,21.3962,21.4218,21.3792,21.3877,76344.0
2016-06-30 13:10:00,25.15,25.17,25.11,25.16,25132.0,21.3877,21.4048,21.3537,21.3962,25132.0
2016-06-30 13:20:00,25.17,25.17,25.14,25.16,38846.0,21.4048,21.4048,21.3792,21.3962,38846.0
2016-06-30 13:30:00,25.16,25.18,25.15,25.17,46476.0,21.3962,21.4133,21.3877,21.4048,46476.0
2016-06-30 13:40:00,25.17,25.18,25.15,25.17,46696.0,21.4048,21.4133,21.3877,21.4048,46696.0
2016-06-30 13:50:00,25.17,25.23,25.17,25.22,54766.0,21.4048,21.4558,21.4048,21.4473,54766.0
2016-06-30 14:00:00,25.23,25.27,25.22,25.26,86214.0,21.4558,21.4898,21.4473,21.4813,86214.0
2016-06-30 14:10:00,25.27,25.31,25.26,25.3,65156.0,21.4898,21.5238,21.4813,21.5153,65156.0
2016-06-30 14:20:00,25.3,25.33,25.27,25.27,88228.0,21.5153,21.5408,21.4898,21.4898,88228.0
2016-06-30 14:30:00,25.27,25.3,25.25,25.28,100854.0,21.4898,21.5153,21.4728,21.4983,100854.0
2016-06-30 14:40:00,25.28,25.38,25.28,25.38,84920.0,21.4983,21.5833,21.4983,21.5833,84920.0
2016-06-30 14:50:00,25.38,25.41,25.36,25.39,105164.0,21.5833,21.6088,21.5663,21.5918,105164.0
2016-06-30 15:00:00,25.39,25.4,25.36,25.38,102372.0,21.5918,21.6003,21.5663,21.5833,102372.0
2016-06-30 15:10:00,25.37,25.39,25.33,25.33,142546.0,21.5748,21.5918,21.5408,21.5408,142546.0
2016-06-30 15:20:00,25.33,25.39,25.32,25.36,122336.0,21.5408,21.5918,21.5323,21.5663,122336.0
2016-06-30 15:30:00,25.36,25.36,25.33,25.33,217860.0,21.5663,21.5663,21.5408,21.5408,217860.0
2016-06-30 15:40:00,25.33,25.34,25.25,25.26,169686.0,21.5408,21.5493,21.4728,21.4813,169686.0
2016-06-30 15:50:00,25.26,25.38,25.25,25.38,537142.0,21.4813,21.5833,21.4728,21.5833,537142.0
2016-07-01 09:30:00,25.3,25.3,25.02,25.15,144104.0,21.5153,21.5153,21.2772,21.3877,144104.0
2016-07-01 09:40:00,25.16,25.33,25.16,25.24,68582.0,21.3962,21.5408,21.3962,21.4643,68582.0
2016-07-01 09:50:00,25.24,25.33,25.23,25.28,70340.0,21.4643,21.5408,21.4558,21.4983,70340.0
2016-07-01 10:00:00,25.31,25.36,25.28,25.3,75624.0,21.5238,21.5663,21.4983,21.5153,75624.0
2016-07-01 10:10:00,25.3,25.33,25.28,25.32,32546.0,21.5153,21.5408,21.4983,21.5323,32546.0
2016-07-01 10:20:00,25.33,25.35,25.31,25.33,24588.0,21.5408,21.5578,21.5238,21.5408,24588.0
2016-07-01 10:30:00,25.33,25.33,25.27,25.32,37394.0,21.5408,21.5408,21.4898,21.5323,37394.0
2016-07-01 10:40:00,25.31,25.35,25.3,25.33,31138.0,21.5238,21.5578,21.5153,21.5408,31138.0
2016-07-01 10:50:00,25.33,25.33,25.29,25.32,26130.0,21.5408,21.5408,21.5068,21.5323,26130.0
2016-07-01 11:00:00,25.32,25.34,25.27,25.28,99560.0,21.5323,21.5493,21.4898,21.4983,99560.0
2016-07-01 11:10:00,25.28,25.28,25.24,25.27,52220.0,21.4983,21.4983,21.4643,21.4898,52220.0
2016-07-01 11:20:00,25.27,25.28,25.23,25.25,41040.0,21.4898,21.4983,21.4558,21.4728,41040.0
2016-07-01 11:30:00,25.25,25.25,25.22,25.24,37180.0,21.4728,21.4728,21.4473,21.4643,37180.0
2016-07-01 11:40:00,25.24,25.25,25.23,25.25,32592.0,21.4643,21.4728,21.4558,21.4728,32592.0
2016-07-01 11:50:00,25.25,25.29,25.25,25.27,132616.0,21.4728,21.5068,21.4728,21.4898,132616.0
2016-07-01 12:00:00,25.27,25.27,25.22,25.26,30074.0,21.4898,21.4898,21.4473,21.4813,30074.0
2016-07-01 12:10:00,25.26,25.28,25.25,25.27,128084.0,21.4813,21.4983,21.4728,21.4898,128084.0
2016-07-01 12:20:00,25.27,25.27,25.23,25.23,40188.0,21.4898,21.4898,21.4558,21.4558,40188.0
2016-07-01 12:30:00,25.22,25.25,25.22,25.24,32606.0,21.4473,21.4728,21.4473,21.4643,32606.0
2016-07-01 12:40:00,25.24,25.25,25.21,25.22,29114.0,21.4643,21.4728,21.4388,21.4473,29114.0
2016-07-01 12:50:00,25.22,25.25,25.21,25.24,31162.0,21.4473,21.4728,21.4388,21.4643,31162.0
2016-07-01 13:00:00,25.24,25.26,25.23,25.25,221178.0,21.4643,21.4813,21.4558,21.4728,221178.0
2016-07-01 13:10:00,25.25,25.27,25.25,25.26,49078.0,21.4728,21.4898,21.4728,21.4813,49078.0
2016-07-01 13:20:00,25.27,25.27,25.24,25.24,11784.0,21.4898,21.4898,21.4643,21.4643,11784.0
2016-07-01 13:30:00,25.23,25.25,25.22,25.25,16250.0,21.4558,21.4728,21.4473,21.4728,16250.0
2016-07-01 13:40:00,25.24,25.27,25.24,25.25,16978.0,21.4643,21.4898,21.4643,21.4728,16978.0
2016-07-01 13:50:00,25.25,25.28,25.25,25.25,25530.0,21.4728,21.4983,21.4728,21.4728,25530.0
2016-07-01 14:00:00,25.25,25.25,25.23,25.25,31390.0,21.4728,21.4728,21.4558,21.4728,31390.0
2016-07-01 14:10:00,25.25,25.25,25.23,25.25,35920.0,21.4728,21.4728,21.4558,21.4728,35920.0
2016-07-01 14:20:00,25.25,25.26,25.23,25.24,30030.0,21.4728,21.4813,21.4558,21.4643,30030.0
2016-07-01 14:30:00,25.24,25.24,25.21,25.22,43226.0,21.4643,21.4643,21.4388,21.4473,43226.0
2016-07-01 14:40:00,25.22,25.23,25.2,25.2,16790.0,21.4473,21.4558,21.4303,21.4303,16790.0
2016-07-01 14:50:00,25.2,25.22,25.18,25.21,46504.0,21.4303,21.4473,21.4133,21.4388,46504.0
2016-07-01 15:00:00,25.21,25.3,25.21,25.29,46098.0,21.4388,21.5153,21.4388,21.5068,46098.0
2016-07-01 15:10:00,25.28,25.29,25.23,25.24,72618.0,21.4983,21.5068,21.4558,21.4643,72618.0
2016-07-01 15:20:00,25.24,25.25,25.19,25.24,104382.0,21.4643,21.4728,21.4218,21.4643,104382.0
2016-07-01 15:30:00,25.23,25.24,25.16,25.18,118198.0,21.4558,21.4643,21.3962,21.4133,118198.0
2016-07-01 15:40:00,25.18,25.22,25.18,25.2,126414.0,21.4133,21.4473,21.4133,21.4303,126414.0
2016-07-01 15:50:00,25.2,25.25,25.2,25.21,164730.0,21.4303,21.4728,21.4303,21.4388,164730.0
2016-07-05 09:30:00,25.08,25.08,24.84,24.86,103048.0,21.3282,21.3282,21.1241,21.1411,103048.0
2016-07-05 09:40:00,24.86,24.89,24.74,24.8,83776.0,21.1411,21.1666,21.0391,21.0901,83776.0
2016-07-05 09:50:00,24.79,24.83,24.69,24.81,123502.0,21.0816,21.1156,20.9966,21.0986,123502.0
2016-07-05 10:00:00,24.82,24.85,24.8,24.82,68712.0,21.1071,21.1326,21.0901,21.1071,68712.0
2016-07-05 10:10:00,24.82,24.83,24.78,24.78,53318.0,21.1071,21.1156,21.0731,21.0731,53318.0
2016-07-05 10:20:00,24.78,24.85,24.77,24.82,47562.0,21.0731,21.1326,21.0646,21.1071,47562.0
2016-07-05 10:30:00,24.82,24.92,24.82,24.9,30204.0,21.1071,21.1921,21.1071,21.1751,30204.0
2016-07-05 10:40:00,24.9,24.93,24.89,24.9,128580.0,21.1751,21.2007,21.1666,21.1751,128580.0
2016-07-05 10:50:00,24.9,24.9,24.77,24.77,120164.0,21.1751,21.1751,21.0646,21.0646,120164.0
2016-07-05 11:00:00,24.77,24.82,24.73,24.8,57704.0,21.0646,21.1071,21.0306,21.0901,57704.0
2016-07-05 11:10:00,24.8,24.88,24.75,24.85,59114.0,21.0901,21.1581,21.0476,21.1326,59114.0
2016-07-05 11:20:00,24.85,24.85,24.74,24.74,68834.0,21.1326,21.1326,21.0391,21.0391,68834.0
2016-07-05 11:30:00,24.74,24.81,24.74,24.81,56638.0,21.0391,21.0986,21.0391,21.0986,56638.0
2016-07-05 11:40:00,24.81,24.82,24.74,24.75,66778.0,21.0986,21.1071,21.0391,21.0476,66778.0
2016-07-05 11:50:00,24.75,24.78,24.74,24.78,81150.0,21.0476,21.0731,21.0391,21.0731,81150.0
2016-07-05 12:00:00,24.78,24.79,24.77,24.77,82238.0,21.0731,21.0816,21.0646,21.0646,82238.0
2016-07-05 12:10:00,24.77,24.8,24.74,24.8,92094.0,21.0646,21.0901,21.0391,21.0901,92094.0
2016-07-05 12:20:00,24.8,24.86,24.79,24.86,62596.0,21.0901,21.1411,21.0816,21.1411,62596.0
2016-07-05 12:30:00,24.86,24.86,24.82,24.83,53360.0,21.1411,21.1411,21.1071,21.1156,53360.0
2016-07-05 12:40:00,24.83,24.86,24.82,24.82,115118.0,21.1156,21.1411,21.1071,21.1071,115118.0
2016-07-05 12:50:00,24.81,24.84,24.8,24.84,65740.0,21.0986,21.1241,21.0901,21.1241,65740.0
2016-07-05 13:00:00,24.84,24.86,24.83,24.84,48318.0,21.1241,21.1411,21.1156,21.1241,48318.0
2016-07-05 13:10:00,24.84,24.86,24.82,24.83,52940.0,21.1241,21.1411,21.1071,21.1156,52940.0
2016-07-05 13:20:00,24.83,24.84,24.78,24.78,48500.0,21.1156,21.1241,21.0731,21.0731,48500.0
2016-07-05 13:30:00,24.78,24.83,24.78,24.81,119710.0,21.0731,21.1156,21.0731,21.0986,119710.0
2016-07-05 13:40:00,24.81,24.81,24.74,24.77,136112.0,21.0986,21.0986,21.0391,21.0646,136112.0
2016-07-05 13:50:00,24.77,24.8,24.74,24.79,161646.0,21.0646,21.0901,21.0391,21.0816,161646.0
2016-07-05 14:00:00,24.79,24.86,24.79,24.86,64172.0,21.0816,21.1411,21.0816,21.1411,64172.0
2016-07-05 14:10:00,24.85,24.93,24.85,24.92,85676.0,21.1326,21.2007,21.1326,21.1921,85676.0
2016-07-05 14:20:00,24.92,24.93,24.86,24.86,147054.0,21.1921,21.2007,21.1411,21.1411,147054.0
2016-07-05 14:30:00,24.86,24.89,24.84,24.88,65326.0,21.1411,21.1666,21.1241,21.1581,65326.0
2016-07-05 14:40:00,24.88,24.89,24.83,24.84,40544.0,21.1581,21.1666,21.1156,21.1241,40544.0
2016-07-05 14:50:00,24.84,24.86,24.82,24.85,101704.0,21.1241,21.1411,21.1071,21.1326,101704.0
2016-07-05 15:00:00,24.85,24.89,24.84,24.86,56350.0,21.1326,21.1666,21.1241,21.1411,56350.0
2016-07-05 15:10:00,24.86,24.9,24.86,24.89,64424.0,21.1411,21.1751,21.1411,21.1666,64424.0
2016-07-05 15:20:00,24.89,24.9,24.88,24.88,78380.0,21.1666,21.1751,21.1581,21.1581,78380.0
2016-07-05 15:30:00,24.88,24.93,24.88,24.93,113650.0,21.1581,21.2007,21.1581,21.2007,113650.0
2016-07-05 15:40:00,24.92,24.98,24.92,24.97,138288.0,21.1921,21.2432,21.1921,21.2347,138288.0
2016-07-05 15:50:00,24.98,24.98,24.91,24.92,396634.0,21.2432,21.2432,21.1836,21.1921,396634.0
2016-07-06 09:30:00,24.8,24.81,24.5,24.56,93732.0,21.0901,21.0986,20.835,20.886,93732.0
2016-07-06 09:40:00,24.55,24.61,24.49,24.57,77280.0,20.8775,20.9285,20.8265,20.8945,77280.0
2016-07-06 09:50:00,24.57,24.69,24.57,24.64,103840.0,20.8945,20.9966,20.8945,20.954,103840.0
2016-07-06 10:00:00,24.65,24.74,24.63,24.65,82212.0,20.9625,21.0391,20.9455,20.9625,82212.0
2016-07-06 10:10:00,24.65,24.68,24.59,24.59,85386.0,20.9625,20.9881,20.9115,20.9115,85386.0
2016-07-06 10:20:00,24.59,24.63,24.57,24.58,75344.0,20.9115,20.9455,20.8945,20.903,75344.0
2016-07-06 10:30:00,24.58,24.68,24.55,24.67,104562.0,20.903,20.9881,20.8775,20.9795,104562.0
2016-07-06 10:40:00,24.67,24.67,24.6,24.63,75718.0,20.9795,20.9795,20.92,20.9455,75718.0
2016-07-06 10:50:00,24.64,24.68,24.64,24.67,117986.0,20.954,20.9881,20.954,20.9795,117986.0
2016-07-06 11:00:00,24.68,24.74,24.67,24.73,80036.0,20.9881,21.0391,20.9795,21.0306,80036.0
2016-07-06 11:10:00,24.73,24.77,24.73,24.74,232090.0,21.0306,21.0646,21.0306,21.0391,232090.0
2016-07-06 11:20:00,24.74,24.75,24.71,24.71,69510.0,21.0391,21.0476,21.0136,21.0136,69510.0
2016-07-06 11:30:00,24.71,24.75,24.7,24.71,54906.0,21.0136,21.0476,21.0051,21.0136,54906.0
2016-07-06 11:40:00,24.72,24.74,24.66,24.66,124850.0,21.0221,21.0391,20.971,20.971,124850.0
2016-07-06 11:50:00,24.66,24.71,24.65,24.7,41566.0,20.971,21.0136,20.9625,21.0051,41566.0
2016-07-06 12:00:00,24.7,24.8,24.7,24.78,74410.0,21.0051,21.0901,21.0051,21.0731,74410.0
2016-07-06 12:10:00,24.79,24.82,24.75,24.76,73014.0,21.0816,21.1071,21.0476,21.0561,73014.0
2016-07-06 12:20:00,24.76,24.78,24.74,24.75,132574.0,21.0561,21.0731,21.0391,21.0476,132574.0
2016-07-06 12:30:00,24.75,24.79,24.74,24.75,44592.0,21.0476,21.0816,21.0391,21.0476,44592.0
2016-07-06 12:40:00,24.76,24.78,24.71,24.72,47114.0,21.0561,21.0731,21.0136,21.0221,47114.0
2016-07-06 12:50:00,24.72,24.8,24.71,24.8,15138.0,21.0221,21.0901,21.0136,21.0901,15138.0
2016-07-06 13:00:00,24.8,24.84,24.8,24.83,35470.0,21.0901,21.1241,21.0901,21.1156,35470.0
2016-07-06 13:10:00,24.82,24.86,24.8,24.8,84612.0,21.1071,21.1411,21.0901,21.0901,84612.0
2016-07-06 13:20:00,24.8,24.81,24.74,24.76,141960.0,21.0901,21.0986,21.0391,21.0561,141960.0
2016-07-06 13:30:00,24.77,24.83,24.77,24.82,46600.0,21.0646,21.1156,21.0646,21.1071,46600.0
2016-07-06 13:40:00,24.82,24.83,24.73,24.73,142398.0,21.1071,21.1156,21.0306,21.0306,142398.0
2016-07-06 13:50:00,24.73,24.79,24.73,24.74,56510.0,21.0306,21.0816,21.0306,21.0391,56510.0
2016-07-06 14:00:00,24.76,24.79,24.7,24.78,96378.0,21.0561,21.0816,21.0051,21.0731,96378.0
2016-07-06 14:10:00,24.78,24.78,24.68,24.74,109714.0,21.0731,21.0731,20.9881,21.0391,109714.0
2016-07-06 14:20:00,24.75,24.75,24.71,24.74,46156.0,21.0476,21.0476,21.0136,21.0391,46156.0
2016-07-06 14:30:00,24.74,24.79,24.71,24.73,78504.0,21.0391,21.0816,21.0136,21.0306,78504.0
2016-07-06 14:40:00,24.74,24.78,24.74,24.75,64024.0,21.0391,21.0731,21.0391,21.0476,64024.0
2016-07-06 14:50:00,24.75,24.79,24.74,24.74,158046.0,21.0476,21.0816,21.0391,21.0391,158046.0
2016-07-06 15:00:00,24.74,24.75,24.68,24.7,248936.0,21.0391,21.0476,20.9881,21.0051,248936.0
2016-07-06 15:10:00,24.7,24.74,24.67,24.67,229084.0,21.0051,21.0391,20.9795,20.9795,229084.0
2016-07-06 15:20:00,24.67,24.67,24.61,24.65,151728.0,20.9795,20.9795,20.9285,20.9625,151728.0
2016-07-06 15:30:00,24.65,24.71,24.65,24.71,124808.0,20.9625,21.0136,20.9625,21.0136,124808.0
2016-07-06 15:40:00,24.71,24.75,24.69,24.69,150788.0,21.0136,21.0476,20.9966,20.9966,150788.0
2016-07-06 15:50:00,24.7,24.75,24.68,24.74,357582.0,21.0051,21.0476,20.9881,21.0391,357582.0
2016-07-07 09:30:00,24.84,25.04,24.84,25.02,79822.0,21.1241,21.2942,21.1241,21.2772,79822.0
2016-07-07 09:40:00,25.02,25.16,25.02,25.13,46804.0,21.2772,21.3962,21.2772,21.3707,46804.0
2016-07-07 09:50:00,25.14,25.21,25.14,25.2,76244.0,21.3792,21.4388,21.3792,21.4303,76244.0
2016-07-07 10:00:00,25.2,25.2,25.15,25.18,53296.0,21.4303,21.4303,21.3877,21.4133,53296.0
2016-07-07 10:10:00,25.19,25.24,25.16,25.23,68276.0,21.4218,21.4643,21.3962,21.4558,68276.0
2016-07-07 10:20:00,25.23,25.29,25.2,25.29,112534.0,21.4558,21.5068,21.4303,21.5068,112534.0
2016-07-07 10:30:00,25.29,25.33,25.27,25.29,154230.0,21.5068,21.5408,21.4898,21.5068,154230.0
2016-07-07 10:40:00,25.3,25.31,25.27,25.3,116878.0,21.5153,21.5238,21.4898,21.5153,116878.0
2016-07-07 10:50:00,25.3,26.02,25.21,25.24,149150.0,21.5153,22.1276,21.4388,21.4643,149150.0
2016-07-07 11:00:00,25.23,25.25,25.19,25.21,76270.0,21.4558,21.4728,21.4218,21.4388,76270.0
2016-07-07 11:10:00,25.21,25.23,25.19,25.21,81574.0,21.4388,21.4558,21.4218,21.4388,81574.0
2016-07-07 11:20:00,25.21,25.24,25.18,25.23,61034.0,21.4388,21.4643,21.4133,21.4558,61034.0
2016-07-07 11:30:00,25.23,25.24,25.21,25.23,52884.0,21.4558,21.4643,21.4388,21.4558,52884.0
2016-07-07 11:40:00,25.23,25.24,25.18,25.18,36326.0,21.4558,21.4643,21.4133,21.4133,36326.0
2016-07-07 11:50:00,25.18,25.2,25.17,25.2,61616.0,21.4133,21.4303,21.4048,21.4303,61616.0
2016-07-07 12:00:00,25.2,25.23,25.19,25.2,63046.0,21.4303,21.4558,21.4218,21.4303,63046.0
2016-07-07 12:10:00,25.2,25.25,25.2,25.25,56860.0,21.4303,21.4728,21.4303,21.4728,56860.0
2016-07-07 12:20:00,25.25,25.27,25.2,25.24,53150.0,21.4728,21.4898,21.4303,21.4643,53150.0
2016-07-07 12:30:00,25.24,25.25,25.22,25.24,52028.0,21.4643,21.4728,21.4473,21.4643,52028.0
2016-07-07 12:40:00,25.24,25.24,25.18,25.2,36178.0,21.4643,21.4643,21.4133,21.4303,36178.0
2016-07-07 12:50:00,25.18,25.19,25.15,25.17,31624.0,21.4133,21.4218,21.3877,21.4048,31624.0
2016-07-07 13:00:00,25.17,25.22,25.16,25.22,61348.0,21.4048,21.4473,21.3962,21.4473,61348.0
2016-07-07 13:10:00,25.21,25.25,25.21,25.25,49636.0,21.4388,21.4728,21.4388,21.4728,49636.0
2016-07-07 13:20:00,25.25,25.29,25.24,25.29,52216.0,21.4728,21.5068,21.4643,21.5068,52216.0
2016-07-07 13:30:00,25.29,25.32,25.26,25.27,58182.0,21.5068,21.5323,21.4813,21.4898,58182.0
2016-07-07 13:40:00,25.27,25.27,25.2,25.22,93384.0,21.4898,21.4898,21.4303,21.4473,93384.0
2016-07-07 13:50:00,25.22,25.22,25.17,25.2,58442.0,21.4473,21.4473,21.4048,21.4303,58442.0
2016-07-07 14:00:00,25.2,25.22,25.16,25.16,80400.0,21.4303,21.4473,21.3962,21.3962,80400.0
2016-07-07 14:10:00,25.16,25.17,25.11,25.16,48696.0,21.3962,21.4048,21.3537,21.3962,48696.0
2016-07-07 14:20:00,25.15,25.18,25.14,25.15,60154.0,21.3877,21.4133,21.3792,21.3877,60154.0
2016-07-07 14:30:00,25.16,25.17,25.12,25.14,46306.0,21.3962,21.4048,21.3622,21.3792,46306.0
2016-07-07 14:40:00,25.14,25.18,25.13,25.17,63150.0,21.3792,21.4133,21.3707,21.4048,63150.0
2016-07-07 14:50:00,25.17,25.17,25.13,25.15,73558.0,21.4048,21.4048,21.3707,21.3877,73558.0
2016-07-07 15:00:00,25.15,25.24,25.14,25.23,66332.0,21.3877,21.4643,21.3792,21.4558,66332.0
2016-07-07 15:10:00,25.24,25.24,25.2,25.23,105232.0,21.4643,21.4643,21.4303,21.4558,105232.0
2016-07-07 15:20:00,25.22,25.23,25.18,25.21,60062.0,21.4473,21.4558,21.4133,21.4388,60062.0
2016-07-07 15:30:00,25.21,25.22,25.19,25.22,98094.0,21.4388,21.4473,21.4218,21.4473,98094.0
2016-07-07 15:40:00,25.22,25.24,25.2,25.21,88452.0,21.4473,21.4643,21.4303,21.4388,88452.0
2016-07-07 15:50:00,25.21,25.21,25.18,25.21,219052.0,21.4388,21.4388,21.4133,21.4388,219052.0
2016-07-08 09:30:00,25.43,25.59,25.39,25.53,98290.0,21.6259,21.7619,21.5918,21.7109,98290.0
2016-07-08 09:40:00,25.54,25.7,25.52,25.67,31324.0,21.7194,21.8555,21.7024,21.83,31324.0
2016-07-08 09:50:00,25.67,25.67,25.59,25.63,50032.0,21.83,21.83,21.7619,21.7959,50032.0
2016-07-08 10:00:00,25.64,25.75,25.62,25.71,158012.0,21.8044,21.898,21.7874,21.864,158012.0
2016-07-08 10:10:00,25.71,25.76,25.71,25.73,50272.0,21.864,21.9065,21.864,21.881,50272.0
2016-07-08 10:20:00,25.73,25.75,25.68,25.7,41792.0,21.881,21.898,21.8385,21.8555,41792.0
2016-07-08 10:30:00,25.71,25.75,25.68,25.74,36030.0,21.864,21.898,21.8385,21.8895,36030.0
2016-07-08 10:40:00,25.73,25.78,25.73,25.74,41876.0,21.881,21.9235,21.881,21.8895,41876.0
2016-07-08 10:50:00,25.74,25.81,25.73,25.8,91674.0,21.8895,21.949,21.881,21.9405,91674.0
2016-07-08 11:00:00,25.8,25.8,25.76,25.76,38514.0,21.9405,21.9405,21.9065,21.9065,38514.0
2016-07-08 11:10:00,25.76,25.8,25.73,25.79,50924.0,21.9065,21.9405,21.881,21.932,50924.0
2016-07-08 11:20:00,25.79,25.86,25.77,25.83,64676.0,21.932,21.9915,21.915,21.966,64676.0
2016-07-08 11:30:00,25.83,25.86,25.81,25.86,75666.0,21.966,21.9915,21.949,21.9915,75666.0
2016-07-08 11:40:00,25.86,25.88,25.81,25.88,51960.0,21.9915,22.0085,21.949,22.0085,51960.0
2016-07-08 11:50:00,25.88,25.89,25.78,25.79,149618.0,22.0085,22.017,21.9235,21.932,149618.0
2016-07-08 12:00:00,25.79,25.85,25.79,25.83,41892.0,21.932,21.983,21.932,21.966,41892.0
2016-07-08 12:10:00,25.83,25.86,25.83,25.85,35552.0,21.966,21.9915,21.966,21.983,35552.0
2016-07-08 12:20:00,25.85,25.85,25.79,25.82,29030.0,21.983,21.983,21.932,21.9575,29030.0
2016-07-08 12:30:00,25.81,25.83,25.79,25.82,30520.0,21.949,21.966,21.932,21.9575,30520.0
2016-07-08 12:40:00,25.82,25.84,25.82,25.83,17610.0,21.9575,21.9745,21.9575,21.966,17610.0
2016-07-08 12:50:00,25.83,25.85,25.81,25.81,26782.0,21.966,21.983,21.949,21.949,26782.0
2016-07-08 13:00:00,25.81,25.86,25.81,25.86,51084.0,21.949,21.9915,21.949,21.9915,51084.0
2016-07-08 13:10:00,25.86,25.87,25.84,25.86,40298.0,21.9915,22.0,21.9745,21.9915,40298.0
2016-07-08 13:20:00,25.86,25.88,25.84,25.88,51136.0,21.9915,22.0085,21.9745,22.0085,51136.0
2016-07-08 13:30:00,25.88,25.9,25.86,25.88,49200.0,22.0085,22.0255,21.9915,22.0085,49200.0
2016-07-08 13:40:00,25.88,25.9,25.86,25.87,31082.0,22.0085,22.0255,21.9915,22.0,31082.0
2016-07-08 13:50:00,25.87,25.9,25.87,25.89,39588.0,22.0,22.0255,22.0,22.017,39588.0
2016-07-08 14:00:00,25.89,25.89,25.83,25.85,36682.0,22.017,22.017,21.966,21.983,36682.0
2016-07-08 14:10:00,25.85,25.91,25.85,25.9,32438.0,21.983,22.0341,21.983,22.0255,32438.0
2016-07-08 14:20:00,25.9,25.93,25.9,25.93,34786.0,22.0255,22.0511,22.0255,22.0511,34786.0
2016-07-08 14:30:00,25.93,25.95,25.91,25.91,41534.0,22.0511,22.0681,22.0341,22.0341,41534.0
2016-07-08 14:40:00,25.91,25.95,25.9,25.95,43410.0,22.0341,22.0681,22.0255,22.0681,43410.0
2016-07-08 14:50:00,25.95,25.97,25.9,25.92,45614.0,22.0681,22.0851,22.0255,22.0426,45614.0
2016-07-08 15:00:00,25.92,25.93,25.91,25.92,69808.0,22.0426,22.0511,22.0341,22.0426,69808.0
2016-07-08 15:10:00,25.92,25.92,25.89,25.9,78428.0,22.0426,22.0426,22.017,22.0255,78428.0
2016-07-08 15:20:00,25.9,25.96,25.9,25.92,81396.0,22.0255,22.0766,22.0255,22.0426,81396.0
2016-07-08 15:30:00,25.92,25.93,25.89,25.92,106028.0,22.0426,22.0511,22.017,22.0426,106028.0
2016-07-08 15:40:00,25.92,25.93,25.9,25.92,83388.0,22.0426,22.0511,22.0255,22.0426,83388.0
2016-07-08 15:50:00,25.92,25.95,25.92,25.93,213696.0,22.0426,22.0681,22.0426,22.0511,213696.0
2016-07-11 09:30:00,26.3,26.3,26.13,26.24,371530.0,22.3657,22.3657,22.2211,22.3147,371530.0
2016-07-11 09:40:00,26.22,26.28,26.17,26.18,135250.0,22.2977,22.3487,22.2552,22.2637,135250.0
2016-07-11 09:50:00,26.18,26.18,26.06,26.06,149566.0,22.2637,22.2637,22.1616,22.1616,149566.0
2016-07-11 10:00:00,26.06,26.09,26.01,26.09,157750.0,22.1616,22.1871,22.1191,22.1871,157750.0
2016-07-11 10:10:00,26.09,26.1,26.0,26.0,143398.0,22.1871,22.1956,22.1106,22.1106,143398.0
2016-07-11 10:20:00,26.0,26.03,25.96,26.02,85352.0,22.1106,22.1361,22.0766,22.1276,85352.0
2016-07-11 10:30:00,26.01,26.11,26.01,26.11,69070.0,22.1191,22.2041,22.1191,22.2041,69070.0
2016-07-11 10:40:00,26.11,26.16,26.07,26.14,72436.0,22.2041,22.2467,22.1701,22.2296,72436.0
2016-07-11 10:50:00,26.15,26.2,26.14,26.18,76488.0,22.2382,22.2807,22.2296,22.2637,76488.0
2016-07-11 11:00:00,26.19,26.26,26.18,26.2,60710.0,22.2722,22.3317,22.2637,22.2807,60710.0
2016-07-11 11:10:00,26.2,26.24,26.18,26.22,72818.0,22.2807,22.3147,22.2637,22.2977,72818.0
2016-07-11 11:20:00,26.22,26.22,26.17,26.18,64666.0,22.2977,22.2977,22.2552,22.2637,64666.0
2016-07-11 11:30:00,26.18,26.21,26.15,26.16,68960.0,22.2637,22.2892,22.2382,22.2467,68960.0
2016-07-11 11:40:00,26.16,26.17,26.14,26.16,124790.0,22.2467,22.2552,22.2296,22.2467,124790.0
2016-07-11 11:50:00,26.16,26.17,26.13,26.14,65210.0,22.2467,22.2552,22.2211,22.2296,65210.0
2016-07-11 12:00:00,26.14,26.15,26.11,26.14,64696.0,22.2296,22.2382,22.2041,22.2296,64696.0
2016-07-11 12:10:00,26.14,26.14,26.11,26.11,51760.0,22.2296,22.2296,22.2041,22.2041,51760.0
2016-07-11 12:20:00,26.11,26.13,26.07,26.11,62142.0,22.2041,22.2211,22.1701,22.2041,62142.0
2016-07-11 12:30:00,26.11,26.18,26.1,26.17,80924.0,22.2041,22.2637,22.1956,22.2552,80924.0
2016-07-11 12:40:00,26.18,26.18,26.15,26.15,163584.0,22.2637,22.2637,22.2382,22.2382,163584.0
2016-07-11 12:50:00,26.15,26.2,26.15,26.19,53972.0,22.2382,22.2807,22.2382,22.2722,53972.0
2016-07-11 13:00:00,26.18,26.21,26.18,26.18,50028.0,22.2637,22.2892,22.2637,22.2637,50028.0
2016-07-11 13:10:00,26.18,26.2,26.16,26.18,47676.0,22.2637,22.2807,22.2467,22.2637,47676.0
2016-07-11 13:20:00,26.18,26.19,26.15,26.16,79796.0,22.2637,22.2722,22.2382,22.2467,79796.0
2016-07-11 13:30:00,26.16,26.18,26.15,26.17,78196.0,22.2467,22.2637,22.2382,22.2552,78196.0
2016-07-11 13:40:00,26.17,26.18,26.14,26.18,57500.0,22.2552,22.2637,22.2296,22.2637,57500.0
2016-07-11 13:50:00,26.18,26.18,26.15,26.16,43016.0,22.2637,22.2637,22.2382,22.2467,43016.0
2016-07-11 14:00:00,26.16,26.18,26.15,26.18,133540.0,22.2467,22.2637,22.2382,22.2637,133540.0
2016-07-11 14:10:00,26.17,26.17,26.15,26.16,65264.0,22.2552,22.2552,22.2382,22.2467,65264.0
2016-07-11 14:20:00,26.17,26.2,26.16,26.2,49252.0,22.2552,22.2807,22.2467,22.2807,49252.0
2016-07-11 14:30:00,26.19,26.22,26.18,26.21,51128.0,22.2722,22.2977,22.2637,22.2892,51128.0
2016-07-11 14:40:00,26.2,26.21,26.17,26.17,44080.0,22.2807,22.2892,22.2552,22.2552,44080.0
2016-07-11 14:50:00,26.18,26.19,26.17,26.17,62572.0,22.2637,22.2722,22.2552,22.2552,62572.0
2016-07-11 15:00:00,26.17,26.2,26.16,26.2,56480.0,22.2552,22.2807,22.2467,22.2807,56480.0
2016-07-11 15:10:00,26.2,26.22,26.19,26.2,46684.0,22.2807,22.2977,22.2722,22.2807,46684.0
2016-07-11 15:20:00,26.2,26.21,26.18,26.18,91574.0,22.2807,22.2892,22.2637,22.2637,91574.0
2016-07-11 15:30:00,26.18,26.2,26.17,26.2,101840.0,22.2637,22.2807,22.2552,22.2807,101840.0
2016-07-11 15:40:00,26.2,26.2,26.17,26.18,105254.0,22.2807,22.2807,22.2552,22.2637,105254.0
2016-07-11 15:50:00,26.18,26.2,26.17,26.18,393706.0,22.2637,22.2807,22.2552,22.2637,393706.0
2016-07-12 09:30:00,26.34,26.5,26.34,26.49,91372.0,22.3997,22.5358,22.3997,22.5273,91372.0
2016-07-12 09:40:00,26.48,26.59,26.46,26.49,52928.0,22.5188,22.6123,22.5018,22.5273,52928.0
2016-07-12 09:50:00,26.5,26.57,26.5,26.54,45506.0,22.5358,22.5953,22.5358,22.5698,45506.0
2016-07-12 10:00:00,26.54,26.56,26.52,26.52,41590.0,22.5698,22.5868,22.5528,22.5528,41590.0
2016-07-12 10:10:00,26.52,26.53,26.36,26.38,108272.0,22.5528,22.5613,22.4167,22.4337,108272.0
2016-07-12 10:20:00,26.39,26.46,26.38,26.45,60622.0,22.4422,22.5018,22.4337,22.4933,60622.0
2016-07-12 10:30:00,26.45,26.49,26.45,26.45,39938.0,22.4933,22.5273,22.4933,22.4933,39938.0
2016-07-12 10:40:00,26.46,26.48,26.43,26.48,34464.0,22.5018,22.5188,22.4763,22.5188,34464.0
2016-07-12 10:50:00,26.49,26.52,26.48,26.49,61404.0,22.5273,22.5528,22.5188,22.5273,61404.0
2016-07-12 11:00:00,26.5,26.5,26.47,26.48,49382.0,22.5358,22.5358,22.5103,22.5188,49382.0
2016-07-12 11:10:00,26.48,26.51,26.48,26.5,47574.0,22.5188,22.5443,22.5188,22.5358,47574.0
2016-07-12 11:20:00,26.5,26.52,26.48,26.48,45860.0,22.5358,22.5528,22.5188,22.5188,45860.0
2016-07-12 11:30:00,26.48,26.51,26.48,26.49,40714.0,22.5188,22.5443,22.5188,22.5273,40714.0
2016-07-12 11:40:00,26.49,26.51,26.49,26.49,46836.0,22.5273,22.5443,22.5273,22.5273,46836.0
2016-07-12 11:50:00,26.5,26.52,26.49,26.5,65724.0,22.5358,22.5528,22.5273,22.5358,65724.0
2016-07-12 12:00:00,26.5,26.54,26.5,26.52,39354.0,22.5358,22.5698,22.5358,22.5528,39354.0
2016-07-12 12:10:00,26.52,26.54,26.5,26.52,74062.0,22.5528,22.5698,22.5358,22.5528,74062.0
2016-07-12 12:20:00,26.53,26.53,26.49,26.5,50630.0,22.5613,22.5613,22.5273,22.5358,50630.0
2016-07-12 12:30:00,26.49,26.5,26.47,26.49,55086.0,22.5273,22.5358,22.5103,22.5273,55086.0
2016-07-12 12:40:00,26.49,26.49,26.45,26.46,39200.0,22.5273,22.5273,22.4933,22.5018,39200.0
2016-07-12 12:50:00,26.46,26.46,26.42,26.42,29072.0,22.5018,22.5018,22.4678,22.4678,29072.0
2016-07-12 13:00:00,26.43,26.46,26.42,26.44,30638.0,22.4763,22.5018,22.4678,22.4848,30638.0
2016-07-12 13:10:00,26.43,26.43,26.38,26.43,67194.0,22.4763,22.4763,22.4337,22.4763,67194.0
2016-07-12 13:20:00,26.43,26.46,26.42,26.46,20632.0,22.4763,22.5018,22.4678,22.5018,20632.0
2016-07-12 13:30:00,26.46,26.48,26.45,26.48,24054.0,22.5018,22.5188,22.4933,22.5188,24054.0
2016-07-12 13:40:00,26.48,26.49,26.46,26.47,46728.0,22.5188,22.5273,22.5018,22.5103,46728.0
2016-07-12 13:50:00,26.47,26.48,26.44,26.44,21410.0,22.5103,22.5188,22.4848,22.4848,21410.0
2016-07-12 14:00:00,26.45,26.5,26.45,26.49,32370.0,22.4933,22.5358,22.4933,22.5273,32370.0
2016-07-12 14:10:00,26.49,26.54,26.49,26.54,44806.0,22.5273,22.5698,22.5273,22.5698,44806.0
2016-07-12 14:20:00,26.54,26.57,26.54,26.57,44374.0,22.5698,22.5953,22.5698,22.5953,44374.0
2016-07-12 14:30:00,26.56,26.59,26.55,26.56,52734.0,22.5868,22.6123,22.5783,22.5868,52734.0
2016-07-12 14:40:00,26.56,26.61,26.56,26.6,124438.0,22.5868,22.6293,22.5868,22.6208,124438.0
2016-07-12 14:50:00,26.6,26.61,26.54,26.54,102464.0,22.6208,22.6293,22.5698,22.5698,102464.0
2016-07-12 15:00:00,26.55,26.56,26.51,26.52,82456.0,22.5783,22.5868,22.5443,22.5528,82456.0
2016-07-12 15:10:00,26.52,26.53,26.52,26.53,90212.0,22.5528,22.5613,22.5528,22.5613,90212.0
2016-07-12 15:20:00,26.52,26.59,26.52,26.59,193350.0,22.5528,22.6123,22.5528,22.6123,193350.0
2016-07-12 15:30:00,26.58,26.61,26.56,26.6,153270.0,22.6038,22.6293,22.5868,22.6208,153270.0
2016-07-12 15:40:00,26.6,26.6,26.55,26.56,120644.0,22.6208,22.6208,22.5783,22.5868,120644.0
2016-07-12 15:50:00,26.57,26.58,26.54,26.56,365252.0,22.5953,22.6038,22.5698,22.5868,365252.0
2016-07-13 09:30:00,26.67,26.76,26.64,26.72,147880.0,22.6804,22.7569,22.6548,22.7229,147880.0
2016-07-13 09:40:00,26.74,26.75,26.63,26.63,49618.0,22.7399,22.7484,22.6463,22.6463,49618.0
2016-07-13 09:50:00,26.64,26.67,26.59,26.67,47316.0,22.6548,22.6804,22.6123,22.6804,47316.0
2016-07-13 10:00:00,26.67,26.68,26.62,26.65,42580.0,22.6804,22.6889,22.6378,22.6634,42580.0
2016-07-13 10:10:00,26.65,26.67,26.61,26.65,55444.0,22.6634,22.6804,22.6293,22.6634,55444.0
2016-07-13 10:20:00,26.65,26.68,26.65,26.65,27490.0,22.6634,22.6889,22.6634,22.6634,27490.0
2016-07-13 10:30:00,26.66,26.72,26.65,26.72,39254.0,22.6719,22.7229,22.6634,22.7229,39254.0
2016-07-13 10:40:00,26.72,26.77,26.72,26.73,32282.0,22.7229,22.7654,22.7229,22.7314,32282.0
2016-07-13 10:50:00,26.74,26.75,26.7,26.71,50788.0,22.7399,22.7484,22.7059,22.7144,50788.0
2016-07-13 11:00:00,26.71,26.75,26.69,26.74,129092.0,22.7144,22.7484,22.6974,22.7399,129092.0
2016-07-13 11:10:00,26.74,26.75,26.7,26.7,34190.0,22.7399,22.7484,22.7059,22.7059,34190.0
2016-07-13 11:20:00,26.71,26.71,26.66,26.66,37104.0,22.7144,22.7144,22.6719,22.6719,37104.0
2016-07-13 11:30:00,26.67,26.67,26.6,26.6,29006.0,22.6804,22.6804,22.6208,22.6208,29006.0
2016-07-13 11:40:00,26.61,26.64,26.57,26.58,23842.0,22.6293,22.6548,22.5953,22.6038,23842.0
2016-07-13 11:50:00,26.58,26.63,26.58,26.63,46816.0,22.6038,22.6463,22.6038,22.6463,46816.0
2016-07-13 12:00:00,26.63,26.65,26.61,26.65,65224.0,22.6463,22.6634,22.6293,22.6634,65224.0
2016-07-13 12:10:00,26.65,26.72,26.63,26.72,142788.0,22.6634,22.7229,22.6463,22.7229,142788.0
2016-07-13 12:20:00,26.72,26.74,26.7,26.72,63666.0,22.7229,22.7399,22.7059,22.7229,63666.0
2016-07-13 12:30:00,26.71,26.75,26.71,26.75,76456.0,22.7144,22.7484,22.7144,22.7484,76456.0
2016-07-13 12:40:00,26.75,26.78,26.73,26.78,120918.0,22.7484,22.7739,22.7314,22.7739,120918.0
2016-07-13 12:50:00,26.78,26.79,26.77,26.78,68342.0,22.7739,22.7824,22.7654,22.7739,68342.0
2016-07-13 13:00:00,26.78,26.79,26.77,26.79,49016.0,22.7739,22.7824,22.7654,22.7824,49016.0
2016-07-13 13:10:00,26.79,26.86,26.79,26.83,99150.0,22.7824,22.8419,22.7824,22.8164,99150.0
2016-07-13 13:20:00,26.83,26.84,26.75,26.76,32660.0,22.8164,22.8249,22.7484,22.7569,32660.0
2016-07-13 13:30:00,26.77,26.78,26.75,26.76,49852.0,22.7654,22.7739,22.7484,22.7569,49852.0
2016-07-13 13:40:00,26.77,26.81,26.77,26.8,55374.0,22.7654,22.7994,22.7654,22.7909,55374.0
2016-07-13 13:50:00,26.8,26.8,26.73,26.75,46216.0,22.7909,22.7909,22.7314,22.7484,46216.0
2016-07-13 14:00:00,26.75,26.75,26.71,26.73,63146.0,22.7484,22.7484,22.7144,22.7314,63146.0
2016-07-13 14:10:00,26.73,26.75,26.7,26.71,55566.0,22.7314,22.7484,22.7059,22.7144,55566.0
2016-07-13 14:20:00,26.71,26.72,26.68,26.71,55364.0,22.7144,22.7229,22.6889,22.7144,55364.0
2016-07-13 14:30:00,26.71,26.71,26.68,26.68,71230.0,22.7144,22.7144,22.6889,22.6889,71230.0
2016-07-13 14:40:00,26.68,26.68,26.65,26.68,101262.0,22.6889,22.6889,22.6634,22.6889,101262.0
2016-07-13 14:50:00,26.68,26.7,26.67,26.68,70620.0,22.6889,22.7059,22.6804,22.6889,70620.0
2016-07-13 15:00:00,26.68,26.69,26.67,26.68,75156.0,22.6889,22.6974,22.6804,22.6889,75156.0
2016-07-13 15:10:00,26.68,26.68,26.67,26.68,111718.0,22.6889,22.6889,22.6804,22.6889,111718.0
2016-07-13 15:20:00,26.68,26.68,26.61,26.64,140302.0,22.6889,22.6889,22.6293,22.6548,140302.0
2016-07-13 15:30:00,26.64,26.66,26.63,26.65,100366.0,22.6548,22.6719,22.6463,22.6634,100366.0
2016-07-13 15:40:00,26.64,26.66,26.64,26.64,85406.0,22.6548,22.6719,22.6548,22.6548,85406.0
2016-07-13 15:50:00,26.64,26.65,26.61,26.63,274598.0,22.6548,22.6634,22.6293,22.6463,274598.0
2016-07-14 09:30:00,26.93,27.02,26.79,26.86,86650.0,22.9015,22.978,22.7824,22.8419,86650.0
2016-07-14 09:40:00,26.83,26.84,26.69,26.73,46008.0,22.8164,22.8249,22.6974,22.7314,46008.0
2016-07-14 09:50:00,26.74,26.82,26.73,26.81,44602.0,22.7399,22.8079,22.7314,22.7994,44602.0
2016-07-14 10:00:00,26.82,26.85,26.79,26.84,72104.0,22.8079,22.8334,22.7824,22.8249,72104.0
2016-07-14 10:10:00,26.86,26.86,26.82,26.84,70200.0,22.8419,22.8419,22.8079,22.8249,70200.0
2016-07-14 10:20:00,26.84,26.87,26.82,26.86,49630.0,22.8249,22.8504,22.8079,22.8419,49630.0
2016-07-14 10:30:00,26.86,26.92,26.86,26.91,122876.0,22.8419,22.893,22.8419,22.8845,122876.0
2016-07-14 10:40:00,26.91,26.94,26.91,26.92,78958.0,22.8845,22.91,22.8845,22.893,78958.0
2016-07-14 10:50:00,26.92,26.94,26.89,26.92,37050.0,22.893,22.91,22.8675,22.893,37050.0
2016-07-14 11:00:00,26.91,26.92,26.9,26.91,33212.0,22.8845,22.893,22.876,22.8845,33212.0
2016-07-14 11:10:00,26.91,26.92,26.86,26.86,51272.0,22.8845,22.893,22.8419,22.8419,51272.0
2016-07-14 11:20:00,26.86,26.89,26.85,26.86,37102.0,22.8419,22.8675,22.8334,22.8419,37102.0
2016-07-14 11:30:00,26.87,26.87,26.81,26.82,31994.0,22.8504,22.8504,22.7994,22.8079,31994.0
2016-07-14 11:40:00,26.82,26.85,26.8,26.85,43352.0,22.8079,22.8334,22.7909,22.8334,43352.0
2016-07-14 11:50:00,26.85,26.86,26.84,26.86,37020.0,22.8334,22.8419,22.8249,22.8419,37020.0
2016-07-14 12:00:00,26.86,26.89,26.86,26.88,19114.0,22.8419,22.8675,22.8419,22.8589,19114.0
2016-07-14 12:10:00,26.88,26.89,26.86,26.88,11744.0,22.8589,22.8675,22.8419,22.8589,11744.0
2016-07-14 12:20:00,26.88,26.89,26.85,26.86,19276.0,22.8589,22.8675,22.8334,22.8419,19276.0
2016-07-14 12:30:00,26.86,26.88,26.86,26.88,17620.0,22.8419,22.8589,22.8419,22.8589,17620.0
2016-07-14 12:40:00,26.88,26.91,26.88,26.89,21164.0,22.8589,22.8845,22.8589,22.8675,21164.0
2016-07-14 12:50:00,26.9,26.91,26.87,26.88,22572.0,22.876,22.8845,22.8504,22.8589,22572.0
2016-07-14 13:00:00,26.88,26.88,26.86,26.88,21248.0,22.8589,22.8589,22.8419,22.8589,21248.0
2016-07-14 13:10:00,26.88,26.88,26.81,26.82,34050.0,22.8589,22.8589,22.7994,22.8079,34050.0
2016-07-14 13:20:00,26.82,26.83,26.8,26.8,28810.0,22.8079,22.8164,22.7909,22.7909,28810.0
2016-07-14 13:30:00,26.8,26.84,26.8,26.84,23928.0,22.7909,22.8249,22.7909,22.8249,23928.0
2016-07-14 13:40:00,26.85,26.86,26.84,26.86,15572.0,22.8334,22.8419,22.8249,22.8419,15572.0
2016-07-14 13:50:00,26.86,26.86,26.83,26.85,33152.0,22.8419,22.8419,22.8164,22.8334,33152.0
2016-07-14 14:00:00,26.85,26.88,26.85,26.86,40358.0,22.8334,22.8589,22.8334,22.8419,40358.0
2016-07-14 14:10:00,26.87,26.87,26.84,26.85,89476.0,22.8504,22.8504,22.8249,22.8334,89476.0
2016-07-14 14:20:00,26.85,26.85,26.83,26.85,29802.0,22.8334,22.8334,22.8164,22.8334,29802.0
2016-07-14 14:30:00,26.85,26.86,26.84,26.86,58324.0,22.8334,22.8419,22.8249,22.8419,58324.0
2016-07-14 14:40:00,26.86,26.87,26.85,26.87,45138.0,22.8419,22.8504,22.8334,22.8504,45138.0
2016-07-14 14:50:00,26.87,26.89,26.86,26.86,45166.0,22.8504,22.8675,22.8419,22.8419,45166.0
2016-07-14 15:00:00,26.86,26.9,26.86,26.9,67944.0,22.8419,22.876,22.8419,22.876,67944.0
2016-07-14 15:10:00,26.9,26.91,26.89,26.89,108548.0,22.876,22.8845,22.8675,22.8675,108548.0
2016-07-14 15:20:00,26.89,26.9,26.89,26.89,86926.0,22.8675,22.876,22.8675,22.8675,86926.0
2016-07-14 15:30:00,26.89,26.9,26.83,26.84,123856.0,22.8675,22.876,22.8164,22.8249,123856.0
2016-07-14 15:40:00,26.84,26.86,26.8,26.86,125292.0,22.8249,22.8419,22.7909,22.8419,125292.0
2016-07-14 15:50:00,26.86,26.86,26.79,26.8,368252.0,22.8419,22.8419,22.7824,22.7909,368252.0
2016-07-15 09:30:00,26.86,26.86,26.7,26.76,164582.0,22.8419,22.8419,22.7059,22.7569,164582.0
2016-07-15 09:40:00,26.75,26.75,26.7,26.74,38248.0,22.7484,22.7484,22.7059,22.7399,38248.0
2016-07-15 09:50:00,26.74,26.83,26.74,26.83,34184.0,22.7399,22.8164,22.7399,22.8164,34184.0
2016-07-15 10:00:00,26.81,26.87,26.8,26.86,47202.0,22.7994,22.8504,22.7909,22.8419,47202.0
2016-07-15 10:10:00,26.86,26.88,26.78,26.79,42314.0,22.8419,22.8589,22.7739,22.7824,42314.0
2016-07-15 10:20:00,26.8,26.86,26.8,26.82,37468.0,22.7909,22.8419,22.7909,22.8079,37468.0
2016-07-15 10:30:00,26.83,26.86,26.82,26.82,47472.0,22.8164,22.8419,22.8079,22.8079,47472.0
2016-07-15 10:40:00,26.82,26.85,26.81,26.83,48048.0,22.8079,22.8334,22.7994,22.8164,48048.0
2016-07-15 10:50:00,26.84,26.88,26.83,26.85,32464.0,22.8249,22.8589,22.8164,22.8334,32464.0
2016-07-15 11:00:00,26.85,26.86,26.8,26.81,27980.0,22.8334,22.8419,22.7909,22.7994,27980.0
2016-07-15 11:10:00,26.81,26.82,26.77,26.8,33838.0,22.7994,22.8079,22.7654,22.7909,33838.0
2016-07-15 11:20:00,26.79,26.81,26.79,26.81,25400.0,22.7824,22.7994,22.7824,22.7994,25400.0
2016-07-15 11:30:00,26.81,26.84,26.81,26.81,44118.0,22.7994,22.8249,22.7994,22.7994,44118.0
2016-07-15 11:40:00,26.81,26.84,26.81,26.83,40208.0,22.7994,22.8249,22.7994,22.8164,40208.0
2016-07-15 11:50:00,26.83,26.86,26.8,26.83,36640.0,22.8164,22.8419,22.7909,22.8164,36640.0
2016-07-15 12:00:00,26.84,26.85,26.82,26.84,45536.0,22.8249,22.8334,22.8079,22.8249,45536.0
2016-07-15 12:10:00,26.85,26.86,26.84,26.84,46594.0,22.8334,22.8419,22.8249,22.8249,46594.0
2016-07-15 12:20:00,26.84,26.85,26.82,26.82,44978.0,22.8249,22.8334,22.8079,22.8079,44978.0
2016-07-15 12:30:00,26.83,26.83,26.8,26.8,47938.0,22.8164,22.8164,22.7909,22.7909,47938.0
2016-07-15 12:40:00,26.8,26.81,26.78,26.78,41332.0,22.7909,22.7994,22.7739,22.7739,41332.0
2016-07-15 12:50:00,26.78,26.8,26.77,26.8,56408.0,22.7739,22.7909,22.7654,22.7909,56408.0
2016-07-15 13:00:00,26.8,26.81,26.75,26.75,55960.0,22.7909,22.7994,22.7484,22.7484,55960.0
2016-07-15 13:10:00,26.75,26.79,26.75,26.77,47106.0,22.7484,22.7824,22.7484,22.7654,47106.0
2016-07-15 13:20:00,26.77,26.8,26.74,26.79,35076.0,22.7654,22.7909,22.7399,22.7824,35076.0
2016-07-15 13:30:00,26.8,26.82,26.8,26.82,37540.0,22.7909,22.8079,22.7909,22.8079,37540.0
2016-07-15 13:40:00,26.83,26.85,26.82,26.85,37394.0,22.8164,22.8334,22.8079,22.8334,37394.0
2016-07-15 13:50:00,26.85,26.87,26.84,26.86,63092.0,22.8334,22.8504,22.8249,22.8419,63092.0
2016-07-15 14:00:00,26.86,26.86,26.83,26.85,62576.0,22.8419,22.8419,22.8164,22.8334,62576.0
2016-07-15 14:10:00,26.85,26.86,26.84,26.85,48860.0,22.8334,22.8419,22.8249,22.8334,48860.0
2016-07-15 14:20:00,26.85,26.88,26.84,26.88,93510.0,22.8334,22.8589,22.8249,22.8589,93510.0
2016-07-15 14:30:00,26.88,26.88,26.85,26.86,55790.0,22.8589,22.8589,22.8334,22.8419,55790.0
2016-07-15 14:40:00,26.86,26.91,26.86,26.9,47482.0,22.8419,22.8845,22.8419,22.876,47482.0
2016-07-15 14:50:00,26.91,26.91,26.89,26.89,53316.0,22.8845,22.8845,22.8675,22.8675,53316.0
2016-07-15 15:00:00,26.9,26.91,26.89,26.9,40478.0,22.876,22.8845,22.8675,22.876,40478.0
2016-07-15 15:10:00,26.9,26.91,26.87,26.9,72128.0,22.876,22.8845,22.8504,22.876,72128.0
2016-07-15 15:20:00,26.9,26.93,26.89,26.91,73096.0,22.876,22.9015,22.8675,22.8845,73096.0
2016-07-15 15:30:00,26.92,26.93,26.91,26.93,159958.0,22.893,22.9015,22.8845,22.9015,159958.0
2016-07-15 15:40:00,26.93,26.93,26.89,26.9,252526.0,22.9015,22.9015,22.8675,22.876,252526.0
2016-07-15 15:50:00,26.9,26.99,26.85,26.93,1285054.0,22.876,22.9525,22.8334,22.9015,1285054.0
2016-07-18 09:30:00,27.3,27.34,27.02,27.2,255122.0,23.2161,23.2501,22.978,23.1311,255122.0
2016-07-18 09:40:00,27.18,27.18,27.0,27.04,101010.0,23.1141,23.1141,22.961,22.995,101010.0
2016-07-18 09:50:00,27.04,27.06,26.99,27.03,64820.0,22.995,23.012,22.9525,22.9865,64820.0
2016-07-18 10:00:00,27.03,27.15,27.03,27.12,74886.0,22.9865,23.0886,22.9865,23.063,74886.0
2016-07-18 10:10:00,27.13,27.18,27.13,27.18,60006.0,23.0715,23.1141,23.0715,23.1141,60006.0
2016-07-18 10:20:00,27.18,27.18,27.14,27.14,29980.0,23.1141,23.1141,23.0801,23.0801,29980.0
2016-07-18 10:30:00,27.14,27.16,27.13,27.16,62852.0,23.0801,23.0971,23.0715,23.0971,62852.0
2016-07-18 10:40:00,27.15,27.15,27.09,27.09,40000.0,23.0886,23.0886,23.0375,23.0375,40000.0
2016-07-18 10:50:00,27.09,27.11,27.09,27.09,90152.0,23.0375,23.0545,23.0375,23.0375,90152.0
2016-07-18 11:00:00,27.09,27.13,27.09,27.11,69102.0,23.0375,23.0715,23.0375,23.0545,69102.0
2016-07-18 11:10:00,27.11,27.14,27.11,27.12,44448.0,23.0545,23.0801,23.0545,23.063,44448.0
2016-07-18 11:20:00,27.11,27.13,27.1,27.1,29978.0,23.0545,23.0715,23.046,23.046,29978.0
2016-07-18 11:30:00,27.11,27.11,27.07,27.09,39376.0,23.0545,23.0545,23.0205,23.0375,39376.0
2016-07-18 11:40:00,27.08,27.1,27.07,27.08,34068.0,23.029,23.046,23.0205,23.029,34068.0
2016-07-18 11:50:00,27.08,27.09,27.07,27.07,33258.0,23.029,23.0375,23.0205,23.0205,33258.0
2016-07-18 12:00:00,27.07,27.08,27.05,27.06,36812.0,23.0205,23.029,23.0035,23.012,36812.0
2016-07-18 12:10:00,27.06,27.07,27.01,27.01,23114.0,23.012,23.0205,22.9695,22.9695,23114.0
2016-07-18 12:20:00,27.01,27.04,27.0,27.02,18634.0,22.9695,22.995,22.961,22.978,18634.0
2016-07-18 12:30:00,27.02,27.03,26.99,27.0,26102.0,22.978,22.9865,22.9525,22.961,26102.0
2016-07-18 12:40:00,26.99,26.99,26.97,26.98,30336.0,22.9525,22.9525,22.9355,22.944,30336.0
2016-07-18 12:50:00,26.98,26.99,26.97,26.98,24864.0,22.944,22.9525,22.9355,22.944,24864.0
2016-07-18 13:00:00,26.98,27.0,26.97,26.97,22610.0,22.944,22.961,22.9355,22.9355,22610.0
2016-07-18 13:10:00,26.96,26.97,26.93,26.96,23200.0,22.927,22.9355,22.9015,22.927,23200.0
2016-07-18 13:20:00,26.96,26.98,26.96,26.98,25956.0,22.927,22.944,22.927,22.944,25956.0
2016-07-18 13:30:00,26.98,27.02,26.97,27.01,154988.0,22.944,22.978,22.9355,22.9695,154988.0
2016-07-18 13:40:00,27.01,27.03,27.0,27.03,37842.0,22.9695,22.9865,22.961,22.9865,37842.0
2016-07-18 13:50:00,27.02,27.07,27.02,27.07,49984.0,22.978,23.0205,22.978,23.0205,49984.0
2016-07-18 14:00:00,27.07,27.08,27.06,27.08,22842.0,23.0205,23.029,23.012,23.029,22842.0
2016-07-18 14:10:00,27.08,27.08,27.04,27.05,29476.0,23.029,23.029,22.995,23.0035,29476.0
2016-07-18 14:20:00,27.05,27.07,27.05,27.06,24880.0,23.0035,23.0205,23.0035,23.012,24880.0
2016-07-18 14:30:00,27.06,27.06,27.05,27.06,27234.0,23.012,23.012,23.0035,23.012,27234.0
2016-07-18 14:40:00,27.06,27.09,27.06,27.09,34386.0,23.012,23.0375,23.012,23.0375,34386.0
2016-07-18 14:50:00,27.09,27.09,27.08,27.09,25662.0,23.0375,23.0375,23.029,23.0375,25662.0
2016-07-18 15:00:00,27.09,27.1,27.03,27.03,37992.0,23.0375,23.046,22.9865,22.9865,37992.0
2016-07-18 15:10:00,27.04,27.05,27.03,27.04,54946.0,22.995,23.0035,22.9865,22.995,54946.0
2016-07-18 15:20:00,27.04,27.04,26.99,27.02,85984.0,22.995,22.995,22.9525,22.978,85984.0
2016-07-18 15:30:00,27.02,27.03,26.99,26.99,53554.0,22.978,22.9865,22.9525,22.9525,53554.0
2016-07-18 15:40:00,26.99,27.0,26.99,27.0,35542.0,22.9525,22.961,22.9525,22.961,35542.0
2016-07-18 15:50:00,27.0,27.03,27.0,27.02,308048.0,22.961,22.9865,22.961,22.978,308048.0
2016-07-19 09:30:00,26.9,26.98,26.86,26.92,44706.0,22.876,22.944,22.8419,22.893,44706.0
2016-07-19 09:40:00,26.91,26.95,26.85,26.9,29116.0,22.8845,22.9185,22.8334,22.876,29116.0
2016-07-19 09:50:00,26.86,26.87,26.82,26.85,33676.0,22.8419,22.8504,22.8079,22.8334,33676.0
2016-07-19 10:00:00,26.85,26.85,26.79,26.84,56806.0,22.8334,22.8334,22.7824,22.8249,56806.0
2016-07-19 10:10:00,26.85,26.86,26.83,26.84,67630.0,22.8334,22.8419,22.8164,22.8249,67630.0
2016-07-19 10:20:00,26.84,26.85,26.81,26.81,45494.0,22.8249,22.8334,22.7994,22.7994,45494.0
2016-07-19 10:30:00,26.81,26.85,26.81,26.82,36748.0,22.7994,22.8334,22.7994,22.8079,36748.0
2016-07-19 10:40:00,26.82,26.83,26.76,26.77,114458.0,22.8079,22.8164,22.7569,22.7654,114458.0
2016-07-19 10:50:00,26.77,26.83,26.77,26.83,45488.0,22.7654,22.8164,22.7654,22.8164,45488.0
2016-07-19 11:00:00,26.83,26.89,26.83,26.86,28924.0,22.8164,22.8675,22.8164,22.8419,28924.0
2016-07-19 11:10:00,26.87,26.88,26.83,26.84,47186.0,22.8504,22.8589,22.8164,22.8249,47186.0
2016-07-19 11:20:00,26.85,26.85,26.82,26.83,35600.0,22.8334,22.8334,22.8079,22.8164,35600.0
2016-07-19 11:30:00,26.83,26.85,26.81,26.82,88912.0,22.8164,22.8334,22.7994,22.8079,88912.0
2016-07-19 11:40:00,26.82,26.82,26.75,26.78,90098.0,22.8079,22.8079,22.7484,22.7739,90098.0
2016-07-19 11:50:00,26.78,26.79,26.76,26.77,48526.0,22.7739,22.7824,22.7569,22.7654,48526.0
2016-07-19 12:00:00,26.78,26.78,26.74,26.77,89468.0,22.7739,22.7739,22.7399,22.7654,89468.0
2016-07-19 12:10:00,26.77,26.78,26.76,26.77,28048.0,22.7654,22.7739,22.7569,22.7654,28048.0
2016-07-19 12:20:00,26.77,26.78,26.75,26.76,40928.0,22.7654,22.7739,22.7484,22.7569,40928.0
2016-07-19 12:30:00,26.75,26.77,26.74,26.75,49784.0,22.7484,22.7654,22.7399,22.7484,49784.0
2016-07-19 12:40:00,26.75,26.76,26.75,26.76,37104.0,22.7484,22.7569,22.7484,22.7569,37104.0
2016-07-19 12:50:00,26.75,26.77,26.75,26.75,43952.0,22.7484,22.7654,22.7484,22.7484,43952.0
2016-07-19 13:00:00,26.75,26.76,26.75,26.76,32980.0,22.7484,22.7569,22.7484,22.7569,32980.0
2016-07-19 13:10:00,26.75,26.76,26.73,26.73,29108.0,22.7484,22.7569,22.7314,22.7314,29108.0
2016-07-19 13:20:00,26.73,26.75,26.73,26.74,24508.0,22.7314,22.7484,22.7314,22.7399,24508.0
2016-07-19 13:30:00,26.74,26.77,26.73,26.77,64364.0,22.7399,22.7654,22.7314,22.7654,64364.0
2016-07-19 13:40:00,26.76,26.79,26.76,26.78,25882.0,22.7569,22.7824,22.7569,22.7739,25882.0
2016-07-19 13:50:00,26.78,26.78,26.75,26.77,36098.0,22.7739,22.7739,22.7484,22.7654,36098.0
2016-07-19 14:00:00,26.78,26.79,26.77,26.79,24046.0,22.7739,22.7824,22.7654,22.7824,24046.0
2016-07-19 14:10:00,26.78,26.81,26.78,26.8,20646.0,22.7739,22.7994,22.7739,22.7909,20646.0
2016-07-19 14:20:00,26.8,26.81,26.78,26.79,19766.0,22.7909,22.7994,22.7739,22.7824,19766.0
2016-07-19 14:30:00,26.8,26.82,26.79,26.81,29358.0,22.7909,22.8079,22.7824,22.7994,29358.0
2016-07-19 14:40:00,26.81,26.84,26.81,26.83,31230.0,22.7994,22.8249,22.7994,22.8164,31230.0
2016-07-19 14:50:00,26.82,26.83,26.81,26.81,28994.0,22.8079,22.8164,22.7994,22.7994,28994.0
2016-07-19 15:00:00,26.82,26.83,26.81,26.81,40246.0,22.8079,22.8164,22.7994,22.7994,40246.0
2016-07-19 15:10:00,26.81,26.84,26.81,26.83,37306.0,22.7994,22.8249,22.7994,22.8164,37306.0
2016-07-19 15:20:00,26.83,26.84,26.82,26.84,53412.0,22.8164,22.8249,22.8079,22.8249,53412.0
2016-07-19 15:30:00,26.83,26.85,26.82,26.83,44956.0,22.8164,22.8334,22.8079,22.8164,44956.0
2016-07-19 15:40:00,26.82,26.85,26.82,26.84,69460.0,22.8079,22.8334,22.8079,22.8249,69460.0
2016-07-19 15:50:00,26.84,26.86,26.83,26.86,174130.0,22.8249,22.8419,22.8164,22.8419,174130.0
2016-07-20 09:30:00,26.98,26.98,26.82,26.84,67000.0,22.944,22.944,22.8079,22.8249,67000.0
2016-07-20 09:40:00,26.85,26.91,26.85,26.88,49528.0,22.8334,22.8845,22.8334,22.8589,49528.0
2016-07-20 09:50:00,26.89,26.96,26.88,26.96,75994.0,22.8675,22.927,22.8589,22.927,75994.0
2016-07-20 10:00:00,26.95,27.03,26.94,27.01,79738.0,22.9185,22.9865,22.91,22.9695,79738.0
2016-07-20 10:10:00,27.01,27.08,27.01,27.08,56126.0,22.9695,23.029,22.9695,23.029,56126.0
2016-07-20 10:20:00,27.07,27.1,27.07,27.1,71894.0,23.0205,23.046,23.0205,23.046,71894.0
2016-07-20 10:30:00,27.1,27.1,27.07,27.08,66020.0,23.046,23.046,23.0205,23.029,66020.0
2016-07-20 10:40:00,27.08,27.08,27.06,27.06,60226.0,23.029,23.029,23.012,23.012,60226.0
2016-07-20 10:50:00,27.06,27.1,27.05,27.09,46338.0,23.012,23.046,23.0035,23.0375,46338.0
2016-07-20 11:00:00,27.1,27.1,27.08,27.08,38514.0,23.046,23.046,23.029,23.029,38514.0
2016-07-20 11:10:00,27.08,27.11,27.08,27.11,30116.0,23.029,23.0545,23.029,23.0545,30116.0
2016-07-20 11:20:00,27.11,27.13,27.11,27.13,34036.0,23.0545,23.0715,23.0545,23.0715,34036.0
2016-07-20 11:30:00,27.13,27.13,27.11,27.13,42266.0,23.0715,23.0715,23.0545,23.0715,42266.0
2016-07-20 11:40:00,27.13,27.15,27.12,27.14,45896.0,23.0715,23.0886,23.063,23.0801,45896.0
2016-07-20 11:50:00,27.14,27.15,27.13,27.13,69752.0,23.0801,23.0886,23.0715,23.0715,69752.0
2016-07-20 12:00:00,27.13,27.13,27.1,27.1,34204.0,23.0715,23.0715,23.046,23.046,34204.0
2016-07-20 12:10:00,27.11,27.12,27.09,27.1,57246.0,23.0545,23.063,23.0375,23.046,57246.0
2016-07-20 12:20:00,27.1,27.11,27.07,27.09,31006.0,23.046,23.0545,23.0205,23.0375,31006.0
2016-07-20 12:30:00,27.08,27.11,27.08,27.11,21256.0,23.029,23.0545,23.029,23.0545,21256.0
2016-07-20 12:40:00,27.11,27.14,27.11,27.14,31506.0,23.0545,23.0801,23.0545,23.0801,31506.0
2016-07-20 12:50:00,27.14,27.14,27.13,27.13,30892.0,23.0801,23.0801,23.0715,23.0715,30892.0
2016-07-20 13:00:00,27.13,27.14,27.12,27.14,41966.0,23.0715,23.0801,23.063,23.0801,41966.0
2016-07-20 13:10:00,27.15,27.15,27.14,27.15,45322.0,23.0886,23.0886,23.0801,23.0886,45322.0
2016-07-20 13:20:00,27.15,27.19,27.15,27.19,32704.0,23.0886,23.1226,23.0886,23.1226,32704.0
2016-07-20 13:30:00,27.2,27.21,27.18,27.2,41968.0,23.1311,23.1396,23.1141,23.1311,41968.0
2016-07-20 13:40:00,27.2,27.24,27.2,27.24,49586.0,23.1311,23.1651,23.1311,23.1651,49586.0
2016-07-20 13:50:00,27.24,27.25,27.24,27.24,46050.0,23.1651,23.1736,23.1651,23.1651,46050.0
2016-07-20 14:00:00,27.24,27.26,27.24,27.26,60444.0,23.1651,23.1821,23.1651,23.1821,60444.0
2016-07-20 14:10:00,27.26,27.26,27.23,27.24,51792.0,23.1821,23.1821,23.1566,23.1651,51792.0
2016-07-20 14:20:00,27.24,27.24,27.19,27.19,82980.0,23.1651,23.1651,23.1226,23.1226,82980.0
2016-07-20 14:30:00,27.19,27.21,27.19,27.21,67918.0,23.1226,23.1396,23.1226,23.1396,67918.0
2016-07-20 14:40:00,27.21,27.22,27.2,27.2,36630.0,23.1396,23.1481,23.1311,23.1311,36630.0
2016-07-20 14:50:00,27.2,27.21,27.17,27.19,59208.0,23.1311,23.1396,23.1056,23.1226,59208.0
2016-07-20 15:00:00,27.2,27.2,27.18,27.19,55966.0,23.1311,23.1311,23.1141,23.1226,55966.0
2016-07-20 15:10:00,27.19,27.21,27.18,27.2,96036.0,23.1226,23.1396,23.1141,23.1311,96036.0
2016-07-20 15:20:00,27.19,27.2,27.17,27.18,71552.0,23.1226,23.1311,23.1056,23.1141,71552.0
2016-07-20 15:30:00,27.18,27.2,27.17,27.18,96100.0,23.1141,23.1311,23.1056,23.1141,96100.0
2016-07-20 15:40:00,27.19,27.21,27.18,27.2,111460.0,23.1226,23.1396,23.1141,23.1311,111460.0
2016-07-20 15:50:00,27.2,27.21,27.17,27.17,291130.0,23.1311,23.1396,23.1056,23.1056,291130.0
2016-07-21 09:30:00,27.08,27.08,26.82,27.02,75254.0,23.029,23.029,22.8079,22.978,75254.0
2016-07-21 09:40:00,27.03,27.05,27.0,27.03,60998.0,22.9865,23.0035,22.961,22.9865,60998.0
2016-07-21 09:50:00,27.03,27.07,27.01,27.02,64156.0,22.9865,23.0205,22.9695,22.978,64156.0
2016-07-21 10:00:00,27.03,27.08,27.02,27.04,31048.0,22.9865,23.029,22.978,22.995,31048.0
2016-07-21 10:10:00,27.05,27.11,27.04,27.04,75304.0,23.0035,23.0545,22.995,22.995,75304.0
2016-07-21 10:20:00,27.03,27.06,27.01,27.03,17126.0,22.9865,23.012,22.9695,22.9865,17126.0
2016-07-21 10:30:00,27.04,27.07,27.04,27.06,13766.0,22.995,23.0205,22.995,23.012,13766.0
2016-07-21 10:40:00,27.07,27.09,27.06,27.08,26488.0,23.0205,23.0375,23.012,23.029,26488.0
2016-07-21 10:50:00,27.08,27.11,27.08,27.1,23090.0,23.029,23.0545,23.029,23.046,23090.0
2016-07-21 11:00:00,27.1,27.15,27.1,27.15,124482.0,23.046,23.0886,23.046,23.0886,124482.0
2016-07-21 11:10:00,27.15,27.16,27.13,27.14,29926.0,23.0886,23.0971,23.0715,23.0801,29926.0
2016-07-21 11:20:00,27.13,27.17,27.13,27.13,54250.0,23.0715,23.1056,23.0715,23.0715,54250.0
2016-07-21 11:30:00,27.13,27.14,27.11,27.12,54714.0,23.0715,23.0801,23.0545,23.063,54714.0
2016-07-21 11:40:00,27.11,27.11,27.06,27.06,68294.0,23.0545,23.0545,23.012,23.012,68294.0
2016-07-21 11:50:00,27.06,27.07,27.04,27.06,79404.0,23.012,23.0205,22.995,23.012,79404.0
2016-07-21 12:00:00,27.06,27.07,27.05,27.06,35586.0,23.012,23.0205,23.0035,23.012,35586.0
2016-07-21 12:10:00,27.07,27.07,27.05,27.06,218008.0,23.0205,23.0205,23.0035,23.012,218008.0
2016-07-21 12:20:00,27.06,27.06,27.02,27.04,96338.0,23.012,23.012,22.978,22.995,96338.0
2016-07-21 12:30:00,27.03,27.04,27.0,27.02,22836.0,22.9865,22.995,22.961,22.978,22836.0
2016-07-21 12:40:00,27.01,27.03,27.0,27.02,24226.0,22.9695,22.9865,22.961,22.978,24226.0
2016-07-21 12:50:00,27.02,27.02,26.99,27.0,19780.0,22.978,22.978,22.9525,22.961,19780.0
2016-07-21 13:00:00,27.0,27.0,26.99,27.0,15662.0,22.961,22.961,22.9525,22.961,15662.0
2016-07-21 13:10:00,27.01,27.03,27.01,27.03,29682.0,22.9695,22.9865,22.9695,22.9865,29682.0
2016-07-21 13:20:00,27.03,27.03,27.01,27.03,25358.0,22.9865,22.9865,22.9695,22.9865,25358.0
2016-07-21 13:30:00,27.03,27.04,27.02,27.03,17030.0,22.9865,22.995,22.978,22.9865,17030.0
2016-07-21 13:40:00,27.03,27.03,27.0,27.0,17072.0,22.9865,22.9865,22.961,22.961,17072.0
2016-07-21 13:50:00,27.0,27.0,26.96,26.98,37478.0,22.961,22.961,22.927,22.944,37478.0
2016-07-21 14:00:00,26.98,26.99,26.97,26.98,48060.0,22.944,22.9525,22.9355,22.944,48060.0
2016-07-21 14:10:00,26.98,26.98,26.93,26.95,30582.0,22.944,22.944,22.9015,22.9185,30582.0
2016-07-21 14:20:00,26.95,26.97,26.94,26.96,47492.0,22.9185,22.9355,22.91,22.927,47492.0
2016-07-21 14:30:00,26.96,26.97,26.93,26.93,50264.0,22.927,22.9355,22.9015,22.9015,50264.0
2016-07-21 14:40:00,26.94,26.95,26.91,26.92,46840.0,22.91,22.9185,22.8845,22.893,46840.0
2016-07-21 14:50:00,26.92,26.93,26.91,26.91,353998.0,22.893,22.9015,22.8845,22.8845,353998.0
2016-07-21 15:00:00,26.91,26.92,26.85,26.85,55180.0,22.8845,22.893,22.8334,22.8334,55180.0
2016-07-21 15:10:00,26.85,26.86,26.84,26.85,106980.0,22.8334,22.8419,22.8249,22.8334,106980.0
2016-07-21 15:20:00,26.85,26.86,26.84,26.85,84768.0,22.8334,22.8419,22.8249,22.8334,84768.0
2016-07-21 15:30:00,26.86,26.9,26.85,26.86,86626.0,22.8419,22.876,22.8334,22.8419,86626.0
2016-07-21 15:40:00,26.86,26.92,26.86,26.9,111028.0,22.8419,22.893,22.8419,22.876,111028.0
2016-07-21 15:50:00,26.9,26.91,26.87,26.91,300002.0,22.876,22.8845,22.8504,22.8845,300002.0
2016-07-22 09:30:00,26.96,26.96,26.68,26.72,279728.0,22.927,22.927,22.6889,22.7229,279728.0
2016-07-22 09:40:00,26.7,26.86,26.67,26.8,163022.0,22.7059,22.8419,22.6804,22.7909,163022.0
2016-07-22 09:50:00,26.79,26.87,26.78,26.87,45586.0,22.7824,22.8504,22.7739,22.8504,45586.0
2016-07-22 10:00:00,26.87,26.91,26.83,26.85,43486.0,22.8504,22.8845,22.8164,22.8334,43486.0
2016-07-22 10:10:00,26.86,26.86,26.8,26.83,40150.0,22.8419,22.8419,22.7909,22.8164,40150.0
2016-07-22 10:20:00,26.84,26.88,26.82,26.84,50354.0,22.8249,22.8589,22.8079,22.8249,50354.0
2016-07-22 10:30:00,26.83,26.88,26.81,26.87,95124.0,22.8164,22.8589,22.7994,22.8504,95124.0
2016-07-22 10:40:00,26.88,26.88,26.83,26.86,97020.0,22.8589,22.8589,22.8164,22.8419,97020.0
2016-07-22 10:50:00,26.87,26.88,26.85,26.88,63732.0,22.8504,22.8589,22.8334,22.8589,63732.0
2016-07-22 11:00:00,26.88,26.9,26.86,26.89,45628.0,22.8589,22.876,22.8419,22.8675,45628.0
2016-07-22 11:10:00,26.88,26.9,26.86,26.86,25030.0,22.8589,22.876,22.8419,22.8419,25030.0
2016-07-22 11:20:00,26.86,26.93,26.86,26.93,24132.0,22.8419,22.9015,22.8419,22.9015,24132.0
2016-07-22 11:30:00,26.93,26.95,26.92,26.93,25818.0,22.9015,22.9185,22.893,22.9015,25818.0
2016-07-22 11:40:00,26.93,26.97,26.92,26.96,23190.0,22.9015,22.9355,22.893,22.927,23190.0
2016-07-22 11:50:00,26.96,27.0,26.96,27.0,30624.0,22.927,22.961,22.927,22.961,30624.0
2016-07-22 12:00:00,27.02,27.02,27.0,27.0,28696.0,22.978,22.978,22.961,22.961,28696.0
2016-07-22 12:10:00,27.0,27.0,26.98,26.98,338996.0,22.961,22.961,22.944,22.944,338996.0
2016-07-22 12:20:00,26.98,27.03,26.97,27.03,42674.0,22.944,22.9865,22.9355,22.9865,42674.0
2016-07-22 12:30:00,27.03,27.05,27.03,27.04,22810.0,22.9865,23.0035,22.9865,22.995,22810.0
2016-07-22 12:40:00,27.04,27.06,27.02,27.06,45668.0,22.995,23.012,22.978,23.012,45668.0
2016-07-22 12:50:00,27.06,27.09,27.06,27.07,22332.0,23.012,23.0375,23.012,23.0205,22332.0
2016-07-22 13:00:00,27.07,27.08,27.04,27.06,46372.0,23.0205,23.029,22.995,23.012,46372.0
2016-07-22 13:10:00,27.06,27.06,27.04,27.05,23336.0,23.012,23.012,22.995,23.0035,23336.0
2016-07-22 13:20:00,27.05,27.08,27.05,27.08,20560.0,23.0035,23.029,23.0035,23.029,20560.0
2016-07-22 13:30:00,27.08,27.09,27.06,27.06,15686.0,23.029,23.0375,23.012,23.012,15686.0
2016-07-22 13:40:00,27.06,27.1,27.06,27.09,56952.0,23.012,23.046,23.012,23.0375,56952.0
2016-07-22 13:50:00,27.09,27.1,27.09,27.09,26204.0,23.0375,23.046,23.0375,23.0375,26204.0
2016-07-22 14:00:00,27.09,27.1,27.07,27.1,15558.0,23.0375,23.046,23.0205,23.046,15558.0
2016-07-22 14:10:00,27.1,27.11,27.09,27.1,19992.0,23.046,23.0545,23.0375,23.046,19992.0
2016-07-22 14:20:00,27.1,27.11,27.08,27.09,15318.0,23.046,23.0545,23.029,23.0375,15318.0
2016-07-22 14:30:00,27.09,27.1,27.08,27.09,31116.0,23.0375,23.046,23.029,23.0375,31116.0
2016-07-22 14:40:00,27.09,27.1,27.08,27.09,24578.0,23.0375,23.046,23.029,23.0375,24578.0
2016-07-22 14:50:00,27.1,27.1,27.07,27.08,55470.0,23.046,23.046,23.0205,23.029,55470.0
2016-07-22 15:00:00,27.08,27.09,27.05,27.05,24546.0,23.029,23.0375,23.0035,23.0035,24546.0
2016-07-22 15:10:00,27.05,27.06,27.03,27.04,83454.0,23.0035,23.012,22.9865,22.995,83454.0
2016-07-22 15:20:00,27.04,27.06,27.03,27.03,83466.0,22.995,23.012,22.9865,22.9865,83466.0
2016-07-22 15:30:00,27.03,27.06,27.03,27.06,136540.0,22.9865,23.012,22.9865,23.012,136540.0
2016-07-22 15:40:00,27.05,27.06,27.03,27.04,88836.0,23.0035,23.012,22.9865,22.995,88836.0
2016-07-22 15:50:00,27.04,27.09,27.04,27.09,324074.0,22.995,23.0375,22.995,23.0375,324074.0
2016-07-25 09:30:00,26.84,27.13,26.84,27.13,125824.0,22.8249,23.0715,22.8249,23.0715,125824.0
2016-07-25 09:40:00,27.12,27.22,27.12,27.18,60586.0,23.063,23.1481,23.063,23.1141,60586.0
2016-07-25 09:50:00,27.17,27.18,27.14,27.16,46154.0,23.1056,23.1141,23.0801,23.0971,46154.0
2016-07-25 10:00:00,27.16,27.25,27.14,27.15,122626.0,23.0971,23.1736,23.0801,23.0886,122626.0
2016-07-25 10:10:00,27.15,27.15,27.09,27.11,249476.0,23.0886,23.0886,23.0375,23.0545,249476.0
2016-07-25 10:20:00,27.11,27.14,27.1,27.13,34804.0,23.0545,23.0801,23.046,23.0715,34804.0
2016-07-25 10:30:00,27.13,27.18,27.13,27.18,30586.0,23.0715,23.1141,23.0715,23.1141,30586.0
2016-07-25 10:40:00,27.18,27.27,27.18,27.24,130708.0,23.1141,23.1906,23.1141,23.1651,130708.0
2016-07-25 10:50:00,27.24,27.24,27.19,27.2,45888.0,23.1651,23.1651,23.1226,23.1311,45888.0
2016-07-25 11:00:00,27.21,27.23,27.17,27.19,32816.0,23.1396,23.1566,23.1056,23.1226,32816.0
2016-07-25 11:10:00,27.19,27.23,27.18,27.21,77528.0,23.1226,23.1566,23.1141,23.1396,77528.0
2016-07-25 11:20:00,27.2,27.23,27.18,27.22,69570.0,23.1311,23.1566,23.1141,23.1481,69570.0
2016-07-25 11:30:00,27.22,27.23,27.2,27.21,55636.0,23.1481,23.1566,23.1311,23.1396,55636.0
2016-07-25 11:40:00,27.21,27.22,27.16,27.16,44530.0,23.1396,23.1481,23.0971,23.0971,44530.0
2016-07-25 11:50:00,27.16,27.18,27.14,27.14,39700.0,23.0971,23.1141,23.0801,23.0801,39700.0
2016-07-25 12:00:00,27.14,27.18,27.14,27.17,44424.0,23.0801,23.1141,23.0801,23.1056,44424.0
2016-07-25 12:10:00,27.17,27.18,27.13,27.14,46904.0,23.1056,23.1141,23.0715,23.0801,46904.0
2016-07-25 12:20:00,27.14,27.16,27.13,27.15,34034.0,23.0801,23.0971,23.0715,23.0886,34034.0
2016-07-25 12:30:00,27.15,27.16,27.11,27.11,44086.0,23.0886,23.0971,23.0545,23.0545,44086.0
2016-07-25 12:40:00,27.12,27.16,27.11,27.14,69326.0,23.063,23.0971,23.0545,23.0801,69326.0
2016-07-25 12:50:00,27.15,27.16,27.13,27.15,30064.0,23.0886,23.0971,23.0715,23.0886,30064.0
2016-07-25 13:00:00,27.15,27.17,27.14,27.15,40680.0,23.0886,23.1056,23.0801,23.0886,40680.0
2016-07-25 13:10:00,27.15,27.16,27.13,27.15,45982.0,23.0886,23.0971,23.0715,23.0886,45982.0
2016-07-25 13:20:00,27.15,27.17,27.14,27.17,38656.0,23.0886,23.1056,23.0801,23.1056,38656.0
2016-07-25 13:30:00,27.17,27.18,27.15,27.16,24800.0,23.1056,23.1141,23.0886,23.0971,24800.0
2016-07-25 13:40:00,27.17,27.17,27.15,27.15,30092.0,23.1056,23.1056,23.0886,23.0886,30092.0
2016-07-25 13:50:00,27.15,27.15,27.11,27.11,44570.0,23.0886,23.0886,23.0545,23.0545,44570.0
2016-07-25 14:00:00,27.11,27.16,27.11,27.15,40592.0,23.0545,23.0971,23.0545,23.0886,40592.0
2016-07-25 14:10:00,27.15,27.2,27.15,27.18,45508.0,23.0886,23.1311,23.0886,23.1141,45508.0
2016-07-25 14:20:00,27.18,27.2,27.16,27.17,29560.0,23.1141,23.1311,23.0971,23.1056,29560.0
2016-07-25 14:30:00,27.17,27.19,27.17,27.19,66610.0,23.1056,23.1226,23.1056,23.1226,66610.0
2016-07-25 14:40:00,27.19,27.19,27.18,27.18,53998.0,23.1226,23.1226,23.1141,23.1141,53998.0
2016-07-25 14:50:00,27.18,27.2,27.15,27.17,90478.0,23.1141,23.1311,23.0886,23.1056,90478.0
2016-07-25 15:00:00,27.16,27.17,27.14,27.14,43690.0,23.0971,23.1056,23.0801,23.0801,43690.0
2016-07-25 15:10:00,27.14,27.14,27.1,27.1,102228.0,23.0801,23.0801,23.046,23.046,102228.0
2016-07-25 15:20:00,27.1,27.11,27.09,27.1,95408.0,23.046,23.0545,23.0375,23.046,95408.0
2016-07-25 15:30:00,27.1,27.11,27.09,27.11,158918.0,23.046,23.0545,23.0375,23.0545,158918.0
2016-07-25 15:40:00,27.11,27.11,27.08,27.11,131608.0,23.0545,23.0545,23.029,23.0545,131608.0
2016-07-25 15:50:00,27.11,27.14,27.09,27.14,275862.0,23.0545,23.0801,23.0375,23.0801,275862.0
2016-07-26 09:30:00,27.38,27.75,27.16,27.52,348336.0,23.2842,23.5988,23.0971,23.4032,348336.0
2016-07-26 09:40:00,27.53,27.8,27.53,27.76,240860.0,23.4117,23.6413,23.4117,23.6073,240860.0
2016-07-26 09:50:00,27.75,27.84,27.75,27.82,135204.0,23.5988,23.6753,23.5988,23.6583,135204.0
2016-07-26 10:00:00,27.81,27.81,27.74,27.75,142446.0,23.6498,23.6498,23.5903,23.5988,142446.0
2016-07-26 10:10:00,27.75,27.79,27.75,27.77,109800.0,23.5988,23.6328,23.5988,23.6158,109800.0
2016-07-26 10:20:00,27.78,27.86,27.78,27.86,113784.0,23.6243,23.6923,23.6243,23.6923,113784.0
2016-07-26 10:30:00,27.86,27.92,27.84,27.9,121136.0,23.6923,23.7434,23.6753,23.7264,121136.0
2016-07-26 10:40:00,27.9,27.91,27.84,27.88,92470.0,23.7264,23.7349,23.6753,23.7094,92470.0
2016-07-26 10:50:00,27.88,27.89,27.74,27.75,198498.0,23.7094,23.7179,23.5903,23.5988,198498.0
2016-07-26 11:00:00,27.75,27.79,27.75,27.77,165242.0,23.5988,23.6328,23.5988,23.6158,165242.0
2016-07-26 11:10:00,27.77,27.79,27.75,27.79,150048.0,23.6158,23.6328,23.5988,23.6328,150048.0
2016-07-26 11:20:00,27.79,27.83,27.77,27.82,109134.0,23.6328,23.6668,23.6158,23.6583,109134.0
2016-07-26 11:30:00,27.82,27.83,27.8,27.81,120948.0,23.6583,23.6668,23.6413,23.6498,120948.0
2016-07-26 11:40:00,27.81,27.83,27.8,27.81,78172.0,23.6498,23.6668,23.6413,23.6498,78172.0
2016-07-26 11:50:00,27.81,27.9,27.81,27.88,125174.0,23.6498,23.7264,23.6498,23.7094,125174.0
2016-07-26 12:00:00,27.89,27.89,27.84,27.84,106448.0,23.7179,23.7179,23.6753,23.6753,106448.0
2016-07-26 12:10:00,27.84,27.9,27.84,27.9,57964.0,23.6753,23.7264,23.6753,23.7264,57964.0
2016-07-26 12:20:00,27.89,27.95,27.89,27.92,104710.0,23.7179,23.7689,23.7179,23.7434,104710.0
2016-07-26 12:30:00,27.92,27.92,27.89,27.9,56312.0,23.7434,23.7434,23.7179,23.7264,56312.0
2016-07-26 12:40:00,27.9,27.9,27.86,27.89,25354.0,23.7264,23.7264,23.6923,23.7179,25354.0
2016-07-26 12:50:00,27.88,27.95,27.88,27.93,79578.0,23.7094,23.7689,23.7094,23.7519,79578.0
2016-07-26 13:00:00,27.93,27.93,27.9,27.93,72406.0,23.7519,23.7519,23.7264,23.7519,72406.0
2016-07-26 13:10:00,27.92,27.95,27.91,27.92,66796.0,23.7434,23.7689,23.7349,23.7434,66796.0
2016-07-26 13:20:00,27.93,27.93,27.9,27.92,127282.0,23.7519,23.7519,23.7264,23.7434,127282.0
2016-07-26 13:30:00,27.93,27.93,27.89,27.91,42704.0,23.7519,23.7519,23.7179,23.7349,42704.0
2016-07-26 13:40:00,27.92,27.95,27.91,27.95,39190.0,23.7434,23.7689,23.7349,23.7689,39190.0
2016-07-26 13:50:00,27.95,27.95,27.9,27.91,54208.0,23.7689,23.7689,23.7264,23.7349,54208.0
2016-07-26 14:00:00,27.91,27.92,27.88,27.88,92038.0,23.7349,23.7434,23.7094,23.7094,92038.0
2016-07-26 14:10:00,27.88,27.92,27.87,27.91,62330.0,23.7094,23.7434,23.7009,23.7349,62330.0
2016-07-26 14:20:00,27.91,29.37,27.91,28.66,1481654.0,23.7349,24.9765,23.7349,24.3727,1481654.0
2016-07-26 14:30:00,28.67,29.07,28.55,28.98,1104490.0,24.3812,24.7213,24.2791,24.6448,1104490.0
2016-07-26 14:40:00,28.99,29.23,28.86,28.97,814860.0,24.6533,24.8574,24.5428,24.6363,814860.0
2016-07-26 14:50:00,28.97,28.98,28.46,28.57,508330.0,24.6363,24.6448,24.2026,24.2961,508330.0
2016-07-26 15:00:00,28.56,28.63,28.48,28.56,552254.0,24.2876,24.3472,24.2196,24.2876,552254.0
2016-07-26 15:10:00,28.57,28.61,28.48,28.48,307338.0,24.2961,24.3302,24.2196,24.2196,307338.0
2016-07-26 15:20:00,28.48,28.51,28.41,28.42,246864.0,24.2196,24.2451,24.1601,24.1686,246864.0
2016-07-26 15:30:00,28.42,28.61,28.34,28.61,984610.0,24.1686,24.3302,24.1005,24.3302,984610.0
2016-07-26 15:40:00,28.61,28.66,28.52,28.63,793356.0,24.3302,24.3727,24.2536,24.3472,793356.0
2016-07-26 15:50:00,28.61,28.69,28.6,28.68,1111074.0,24.3302,24.3982,24.3216,24.3897,1111074.0
2016-07-27 09:30:00,28.77,28.77,28.49,28.5,227850.0,24.4662,24.4662,24.2281,24.2366,227850.0
2016-07-27 09:40:00,28.5,28.5,28.26,28.29,181796.0,24.2366,24.2366,24.0325,24.058,181796.0
2016-07-27 09:50:00,28.3,28.39,28.18,28.32,154306.0,24.0665,24.1431,23.9645,24.0835,154306.0
2016-07-27 10:00:00,28.32,28.45,28.29,28.36,127768.0,24.0835,24.1941,24.058,24.1176,127768.0
2016-07-27 10:10:00,28.36,28.45,28.36,28.41,68954.0,24.1176,24.1941,24.1176,24.1601,68954.0
2016-07-27 10:20:00,28.41,28.41,28.3,28.32,54328.0,24.1601,24.1601,24.0665,24.0835,54328.0
2016-07-27 10:30:00,28.31,28.37,28.31,28.35,51206.0,24.075,24.1261,24.075,24.109,51206.0
2016-07-27 10:40:00,28.35,28.35,28.29,28.31,44076.0,24.109,24.109,24.058,24.075,44076.0
2016-07-27 10:50:00,28.3,28.39,28.3,28.38,167438.0,24.0665,24.1431,24.0665,24.1346,167438.0
2016-07-27 11:00:00,28.39,28.44,28.38,28.44,152246.0,24.1431,24.1856,24.1346,24.1856,152246.0
2016-07-27 11:10:00,28.44,28.48,28.43,28.48,157988.0,24.1856,24.2196,24.1771,24.2196,157988.0
2016-07-27 11:20:00,28.48,28.55,28.46,28.54,140330.0,24.2196,24.2791,24.2026,24.2706,140330.0
2016-07-27 11:30:00,28.54,28.54,28.42,28.42,76432.0,24.2706,24.2706,24.1686,24.1686,76432.0
2016-07-27 11:40:00,28.42,28.47,28.42,28.47,79640.0,24.1686,24.2111,24.1686,24.2111,79640.0
2016-07-27 11:50:00,28.48,28.5,28.45,28.45,63840.0,24.2196,24.2366,24.1941,24.1941,63840.0
2016-07-27 12:00:00,28.45,28.46,28.44,28.45,69568.0,24.1941,24.2026,24.1856,24.1941,69568.0
2016-07-27 12:10:00,28.45,28.46,28.43,28.46,74526.0,24.1941,24.2026,24.1771,24.2026,74526.0
2016-07-27 12:20:00,28.45,28.47,28.44,28.45,55088.0,24.1941,24.2111,24.1856,24.1941,55088.0
2016-07-27 12:30:00,28.45,28.46,28.44,28.45,55906.0,24.1941,24.2026,24.1856,24.1941,55906.0
2016-07-27 12:40:00,28.45,28.46,28.39,28.39,59318.0,24.1941,24.2026,24.1431,24.1431,59318.0
2016-07-27 12:50:00,28.39,28.41,28.36,28.4,41150.0,24.1431,24.1601,24.1176,24.1516,41150.0
2016-07-27 13:00:00,28.41,28.41,28.35,28.38,43508.0,24.1601,24.1601,24.109,24.1346,43508.0
2016-07-27 13:10:00,28.38,28.4,28.36,28.4,44364.0,24.1346,24.1516,24.1176,24.1516,44364.0
2016-07-27 13:20:00,28.4,28.41,28.39,28.39,67898.0,24.1516,24.1601,24.1431,24.1431,67898.0
2016-07-27 13:30:00,28.39,28.41,28.36,28.38,64942.0,24.1431,24.1601,24.1176,24.1346,64942.0
2016-07-27 13:40:00,28.38,28.43,28.38,28.42,80424.0,24.1346,24.1771,24.1346,24.1686,80424.0
2016-07-27 13:50:00,28.42,28.43,28.38,28.43,61910.0,24.1686,24.1771,24.1346,24.1771,61910.0
2016-07-27 14:00:00,28.43,28.46,28.29,28.4,132328.0,24.1771,24.2026,24.058,24.1516,132328.0
2016-07-27 14:10:00,28.4,28.52,28.38,28.49,116312.0,24.1516,24.2536,24.1346,24.2281,116312.0
2016-07-27 14:20:00,28.48,28.5,28.47,28.47,100582.0,24.2196,24.2366,24.2111,24.2111,100582.0
2016-07-27 14:30:00,28.47,28.57,28.47,28.51,130814.0,24.2111,24.2961,24.2111,24.2451,130814.0
2016-07-27 14:40:00,28.51,28.57,28.5,28.54,143860.0,24.2451,24.2961,24.2366,24.2706,143860.0
2016-07-27 14:50:00,28.54,28.57,28.53,28.55,118754.0,24.2706,24.2961,24.2621,24.2791,118754.0
2016-07-27 15:00:00,28.56,28.59,28.55,28.57,185206.0,24.2876,24.3131,24.2791,24.2961,185206.0
2016-07-27 15:10:00,28.57,28.63,28.57,28.61,161456.0,24.2961,24.3472,24.2961,24.3302,161456.0
2016-07-27 15:20:00,28.61,28.61,28.58,28.6,275994.0,24.3302,24.3302,24.3046,24.3216,275994.0
2016-07-27 15:30:00,28.6,28.64,28.6,28.61,214544.0,24.3216,24.3557,24.3216,24.3302,214544.0
2016-07-27 15:40:00,28.61,28.64,28.56,28.56,244974.0,24.3302,24.3557,24.2876,24.2876,244974.0
2016-07-27 15:50:00,28.55,28.56,28.53,28.55,600710.0,24.2791,24.2876,24.2621,24.2791,600710.0
2016-07-28 09:30:00,28.52,28.56,28.32,28.37,120666.0,24.2536,24.2876,24.0835,24.1261,120666.0
2016-07-28 09:40:00,28.37,28.55,28.36,28.52,53036.0,24.1261,24.2791,24.1176,24.2536,53036.0
2016-07-28 09:50:00,28.52,28.64,28.51,28.63,114180.0,24.2536,24.3557,24.2451,24.3472,114180.0
2016-07-28 10:00:00,28.63,28.66,28.61,28.63,91884.0,24.3472,24.3727,24.3302,24.3472,91884.0
2016-07-28 10:10:00,28.63,28.63,28.43,28.47,89062.0,24.3472,24.3472,24.1771,24.2111,89062.0
2016-07-28 10:20:00,28.46,28.46,28.33,28.36,58776.0,24.2026,24.2026,24.092,24.1176,58776.0
2016-07-28 10:30:00,28.38,28.39,28.28,28.34,97640.0,24.1346,24.1431,24.0495,24.1005,97640.0
2016-07-28 10:40:00,28.35,28.39,28.33,28.36,60162.0,24.109,24.1431,24.092,24.1176,60162.0
2016-07-28 10:50:00,28.36,28.37,28.3,28.33,52114.0,24.1176,24.1261,24.0665,24.092,52114.0
2016-07-28 11:00:00,28.34,28.36,28.31,28.31,37298.0,24.1005,24.1176,24.075,24.075,37298.0
2016-07-28 11:10:00,28.32,28.34,28.3,28.32,26488.0,24.0835,24.1005,24.0665,24.0835,26488.0
2016-07-28 11:20:00,28.31,28.36,28.31,28.34,32104.0,24.075,24.1176,24.075,24.1005,32104.0
2016-07-28 11:30:00,28.34,28.36,28.29,28.31,32588.0,24.1005,24.1176,24.058,24.075,32588.0
2016-07-28 11:40:00,28.32,28.32,28.28,28.3,50918.0,24.0835,24.0835,24.0495,24.0665,50918.0
2016-07-28 11:50:00,28.3,28.32,28.26,28.28,72616.0,24.0665,24.0835,24.0325,24.0495,72616.0
2016-07-28 12:00:00,28.28,28.31,28.23,28.24,74630.0,24.0495,24.075,24.007,24.0155,74630.0
2016-07-28 12:10:00,28.24,28.31,28.24,28.28,55166.0,24.0155,24.075,24.0155,24.0495,55166.0
2016-07-28 12:20:00,28.28,28.3,28.23,28.23,48540.0,24.0495,24.0665,24.007,24.007,48540.0
2016-07-28 12:30:00,28.23,28.23,28.15,28.18,149832.0,24.007,24.007,23.939,23.9645,149832.0
2016-07-28 12:40:00,28.18,28.21,28.15,28.19,93910.0,23.9645,23.99,23.939,23.973,93910.0
2016-07-28 12:50:00,28.19,28.3,28.17,28.27,50544.0,23.973,24.0665,23.956,24.041,50544.0
2016-07-28 13:00:00,28.28,28.32,28.27,28.31,45016.0,24.0495,24.0835,24.041,24.075,45016.0
2016-07-28 13:10:00,28.31,28.31,28.28,28.31,34922.0,24.075,24.075,24.0495,24.075,34922.0
2016-07-28 13:20:00,28.31,28.31,28.27,28.29,35736.0,24.075,24.075,24.041,24.058,35736.0
2016-07-28 13:30:00,28.29,28.3,28.25,28.27,49908.0,24.058,24.0665,24.024,24.041,49908.0
2016-07-28 13:40:00,28.27,28.28,28.22,28.24,62120.0,24.041,24.0495,23.9985,24.0155,62120.0
2016-07-28 13:50:00,28.24,28.27,28.22,28.27,51366.0,24.0155,24.041,23.9985,24.041,51366.0
2016-07-28 14:00:00,28.28,28.28,28.24,28.27,77778.0,24.0495,24.0495,24.0155,24.041,77778.0
2016-07-28 14:10:00,28.27,28.31,28.26,28.29,68144.0,24.041,24.075,24.0325,24.058,68144.0
2016-07-28 14:20:00,28.28,28.32,28.28,28.29,51526.0,24.0495,24.0835,24.0495,24.058,51526.0
2016-07-28 14:30:00,28.28,28.31,28.28,28.29,27672.0,24.0495,24.075,24.0495,24.058,27672.0
2016-07-28 14:40:00,28.3,28.33,28.29,28.3,38752.0,24.0665,24.092,24.058,24.0665,38752.0
2016-07-28 14:50:00,28.3,28.31,28.28,28.29,42366.0,24.0665,24.075,24.0495,24.058,42366.0
2016-07-28 15:00:00,28.29,28.32,28.29,28.31,47298.0,24.058,24.0835,24.058,24.075,47298.0
2016-07-28 15:10:00,28.31,28.33,28.29,28.31,47124.0,24.075,24.092,24.058,24.075,47124.0
2016-07-28 15:20:00,28.31,28.34,28.31,28.32,63730.0,24.075,24.1005,24.075,24.0835,63730.0
2016-07-28 15:30:00,28.32,28.33,28.3,28.33,112400.0,24.0835,24.092,24.0665,24.092,112400.0
2016-07-28 15:40:00,28.33,28.36,28.31,28.36,89452.0,24.092,24.1176,24.075,24.1176,89452.0
2016-07-28 15:50:00,28.36,28.37,28.32,28.35,233714.0,24.1176,24.1261,24.0835,24.109,233714.0
2016-07-29 09:30:00,28.42,28.47,28.27,28.28,78474.0,24.1686,24.2111,24.041,24.0495,78474.0
2016-07-29 09:40:00,28.28,28.3,28.13,28.14,72102.0,24.0495,24.0665,23.922,23.9305,72102.0
2016-07-29 09:50:00,28.16,28.23,28.09,28.14,78208.0,23.9475,24.007,23.8879,23.9305,78208.0
2016-07-29 10:00:00,28.13,28.18,28.06,28.09,163858.0,23.922,23.9645,23.8624,23.8879,163858.0
2016-07-29 10:10:00,28.08,28.11,28.06,28.08,75034.0,23.8794,23.9049,23.8624,23.8794,75034.0
2016-07-29 10:20:00,28.08,28.19,28.08,28.18,75568.0,23.8794,23.973,23.8794,23.9645,75568.0
2016-07-29 10:30:00,28.18,28.26,28.18,28.25,41966.0,23.9645,24.0325,23.9645,24.024,41966.0
2016-07-29 10:40:00,28.25,28.27,28.22,28.24,219362.0,24.024,24.041,23.9985,24.0155,219362.0
2016-07-29 10:50:00,28.24,28.25,28.17,28.17,56202.0,24.0155,24.024,23.956,23.956,56202.0
2016-07-29 11:00:00,28.17,28.2,28.14,28.14,73624.0,23.956,23.9815,23.9305,23.9305,73624.0
2016-07-29 11:10:00,28.14,28.18,28.13,28.14,33858.0,23.9305,23.9645,23.922,23.9305,33858.0
2016-07-29 11:20:00,28.14,28.18,28.13,28.14,38798.0,23.9305,23.9645,23.922,23.9305,38798.0
2016-07-29 11:30:00,28.14,28.21,28.14,28.2,61624.0,23.9305,23.99,23.9305,23.9815,61624.0
2016-07-29 11:40:00,28.2,28.2,28.18,28.18,32458.0,23.9815,23.9815,23.9645,23.9645,32458.0
2016-07-29 11:50:00,28.18,28.19,28.15,28.17,49376.0,23.9645,23.973,23.939,23.956,49376.0
2016-07-29 12:00:00,28.18,28.18,28.13,28.14,85424.0,23.9645,23.9645,23.922,23.9305,85424.0
2016-07-29 12:10:00,28.14,28.14,28.1,28.11,48100.0,23.9305,23.9305,23.8964,23.9049,48100.0
2016-07-29 12:20:00,28.1,28.11,28.08,28.08,37314.0,23.8964,23.9049,23.8794,23.8794,37314.0
2016-07-29 12:30:00,28.08,28.1,28.07,28.07,60522.0,23.8794,23.8964,23.8709,23.8709,60522.0
2016-07-29 12:40:00,28.07,28.09,28.0,28.03,49026.0,23.8709,23.8879,23.8114,23.8369,49026.0
2016-07-29 12:50:00,28.03,28.04,27.96,27.96,108758.0,23.8369,23.8454,23.7774,23.7774,108758.0
2016-07-29 13:00:00,27.96,27.97,27.92,27.96,174586.0,23.7774,23.7859,23.7434,23.7774,174586.0
2016-07-29 13:10:00,27.95,27.99,27.95,27.95,30974.0,23.7689,23.8029,23.7689,23.7689,30974.0
2016-07-29 13:20:00,27.95,28.0,27.95,28.0,31674.0,23.7689,23.8114,23.7689,23.8114,31674.0
2016-07-29 13:30:00,28.0,28.0,27.96,27.97,72510.0,23.8114,23.8114,23.7774,23.7859,72510.0
2016-07-29 13:40:00,27.97,27.99,27.94,27.95,146440.0,23.7859,23.8029,23.7604,23.7689,146440.0
2016-07-29 13:50:00,27.95,27.98,27.93,27.97,69364.0,23.7689,23.7944,23.7519,23.7859,69364.0
2016-07-29 14:00:00,27.98,27.99,27.96,27.98,59094.0,23.7944,23.8029,23.7774,23.7944,59094.0
2016-07-29 14:10:00,27.98,27.98,27.95,27.96,109448.0,23.7944,23.7944,23.7689,23.7774,109448.0
2016-07-29 14:20:00,27.96,27.99,27.96,27.98,96280.0,23.7774,23.8029,23.7774,23.7944,96280.0
2016-07-29 14:30:00,27.98,27.98,27.91,27.91,76264.0,23.7944,23.7944,23.7349,23.7349,76264.0
2016-07-29 14:40:00,27.91,27.95,27.91,27.94,50098.0,23.7349,23.7689,23.7349,23.7604,50098.0
2016-07-29 14:50:00,27.94,27.98,27.93,27.94,82486.0,23.7604,23.7944,23.7519,23.7604,82486.0
2016-07-29 15:00:00,27.94,27.95,27.92,27.93,86314.0,23.7604,23.7689,23.7434,23.7519,86314.0
2016-07-29 15:10:00,27.93,27.94,27.91,27.92,92016.0,23.7519,23.7604,23.7349,23.7434,92016.0
2016-07-29 15:20:00,27.92,27.93,27.9,27.9,145552.0,23.7434,23.7519,23.7264,23.7264,145552.0
2016-07-29 15:30:00,27.9,27.91,27.86,27.88,232298.0,23.7264,23.7349,23.6923,23.7094,232298.0
2016-07-29 15:40:00,27.89,27.94,27.89,27.94,216714.0,23.7179,23.7604,23.7179,23.7604,216714.0
2016-07-29 15:50:00,27.93,27.93,27.83,27.83,969908.0,23.7519,23.7519,23.6668,23.6668,969908.0
2016-08-01 09:30:00,28.02,28.12,27.83,27.83,129740.0,23.8284,23.9135,23.6668,23.6668,129740.0
2016-08-01 09:40:00,27.8,27.99,27.8,27.91,59970.0,23.6413,23.8029,23.6413,23.7349,59970.0
2016-08-01 09:50:00,27.92,27.95,27.89,27.95,44964.0,23.7434,23.7689,23.7179,23.7689,44964.0
2016-08-01 10:00:00,27.94,27.97,27.89,27.91,89404.0,23.7604,23.7859,23.7179,23.7349,89404.0
2016-08-01 10:10:00,27.92,27.95,27.88,27.93,82608.0,23.7434,23.7689,23.7094,23.7519,82608.0
2016-08-01 10:20:00,27.93,27.93,27.89,27.89,60506.0,23.7519,23.7519,23.7179,23.7179,60506.0
2016-08-01 10:30:00,27.89,27.93,27.88,27.89,78956.0,23.7179,23.7519,23.7094,23.7179,78956.0
2016-08-01 10:40:00,27.89,27.94,27.89,27.93,57192.0,23.7179,23.7604,23.7179,23.7519,57192.0
2016-08-01 10:50:00,27.94,27.96,27.88,27.88,70788.0,23.7604,23.7774,23.7094,23.7094,70788.0
2016-08-01 11:00:00,27.89,27.93,27.89,27.93,67186.0,23.7179,23.7519,23.7179,23.7519,67186.0
2016-08-01 11:10:00,27.94,27.97,27.93,27.96,89308.0,23.7604,23.7859,23.7519,23.7774,89308.0
2016-08-01 11:20:00,27.96,27.96,27.91,27.92,44114.0,23.7774,23.7774,23.7349,23.7434,44114.0
2016-08-01 11:30:00,27.93,27.93,27.91,27.91,51316.0,23.7519,23.7519,23.7349,23.7349,51316.0
2016-08-01 11:40:00,27.91,27.92,27.88,27.9,34918.0,23.7349,23.7434,23.7094,23.7264,34918.0
2016-08-01 11:50:00,27.91,27.91,27.85,27.88,77798.0,23.7349,23.7349,23.6838,23.7094,77798.0
2016-08-01 12:00:00,27.88,27.88,27.84,27.85,35786.0,23.7094,23.7094,23.6753,23.6838,35786.0
2016-08-01 12:10:00,27.84,27.85,27.78,27.83,58242.0,23.6753,23.6838,23.6243,23.6668,58242.0
2016-08-01 12:20:00,27.83,27.86,27.78,27.86,47444.0,23.6668,23.6923,23.6243,23.6923,47444.0
2016-08-01 12:30:00,27.86,27.86,27.83,27.85,39756.0,23.6923,23.6923,23.6668,23.6838,39756.0
2016-08-01 12:40:00,27.85,27.86,27.84,27.84,20600.0,23.6838,23.6923,23.6753,23.6753,20600.0
2016-08-01 12:50:00,27.85,27.86,27.83,27.85,28944.0,23.6838,23.6923,23.6668,23.6838,28944.0
2016-08-01 13:00:00,27.85,27.86,27.83,27.85,40606.0,23.6838,23.6923,23.6668,23.6838,40606.0
2016-08-01 13:10:00,27.85,27.85,27.83,27.83,147956.0,23.6838,23.6838,23.6668,23.6668,147956.0
2016-08-01 13:20:00,27.84,27.84,27.8,27.83,47084.0,23.6753,23.6753,23.6413,23.6668,47084.0
2016-08-01 13:30:00,27.82,27.85,27.81,27.85,39800.0,23.6583,23.6838,23.6498,23.6838,39800.0
2016-08-01 13:40:00,27.84,27.88,27.84,27.87,238706.0,23.6753,23.7094,23.6753,23.7009,238706.0
2016-08-01 13:50:00,27.87,27.91,27.84,27.91,51240.0,23.7009,23.7349,23.6753,23.7349,51240.0
2016-08-01 14:00:00,27.91,27.93,27.91,27.91,59776.0,23.7349,23.7519,23.7349,23.7349,59776.0
2016-08-01 14:10:00,27.91,27.91,27.87,27.88,73738.0,23.7349,23.7349,23.7009,23.7094,73738.0
2016-08-01 14:20:00,27.88,27.91,27.88,27.89,37046.0,23.7094,23.7349,23.7094,23.7179,37046.0
2016-08-01 14:30:00,27.88,27.93,27.88,27.92,35034.0,23.7094,23.7519,23.7094,23.7434,35034.0
2016-08-01 14:40:00,27.92,27.96,27.91,27.95,38568.0,23.7434,23.7774,23.7349,23.7689,38568.0
2016-08-01 14:50:00,27.95,27.97,27.93,27.97,64604.0,23.7689,23.7859,23.7519,23.7859,64604.0
2016-08-01 15:00:00,27.97,27.97,27.93,27.95,49200.0,23.7859,23.7859,23.7519,23.7689,49200.0
2016-08-01 15:10:00,27.96,27.98,27.92,27.93,69590.0,23.7774,23.7944,23.7434,23.7519,69590.0
2016-08-01 15:20:00,27.93,27.95,27.9,27.92,118022.0,23.7519,23.7689,23.7264,23.7434,118022.0
2016-08-01 15:30:00,27.93,27.93,27.89,27.9,208258.0,23.7519,23.7519,23.7179,23.7264,208258.0
2016-08-01 15:40:00,27.9,27.9,27.87,27.88,207820.0,23.7264,23.7264,23.7009,23.7094,207820.0
2016-08-01 15:50:00,27.88,27.92,27.88,27.91,680184.0,23.7094,23.7434,23.7094,23.7349,680184.0
2016-08-02 09:30:00,27.79,27.88,27.52,27.61,132640.0,23.6328,23.7094,23.4032,23.4797,132640.0
2016-08-02 09:40:00,27.58,27.68,27.54,27.56,81996.0,23.4542,23.5393,23.4202,23.4372,81996.0
2016-08-02 09:50:00,27.57,27.61,27.5,27.53,43772.0,23.4457,23.4797,23.3862,23.4117,43772.0
2016-08-02 10:00:00,27.56,27.56,27.5,27.53,62872.0,23.4372,23.4372,23.3862,23.4117,62872.0
2016-08-02 10:10:00,27.53,27.55,27.44,27.47,75724.0,23.4117,23.4287,23.3352,23.3607,75724.0
2016-08-02 10:20:00,27.48,27.63,27.47,27.61,27800.0,23.3692,23.4968,23.3607,23.4797,27800.0
2016-08-02 10:30:00,27.6,27.61,27.52,27.52,112540.0,23.4712,23.4797,23.4032,23.4032,112540.0
2016-08-02 10:40:00,27.52,27.52,27.42,27.43,54594.0,23.4032,23.4032,23.3182,23.3267,54594.0
2016-08-02 10:50:00,27.43,27.46,27.38,27.43,75778.0,23.3267,23.3522,23.2842,23.3267,75778.0
2016-08-02 11:00:00,27.43,27.48,27.42,27.46,42044.0,23.3267,23.3692,23.3182,23.3522,42044.0
2016-08-02 11:10:00,27.46,27.53,27.43,27.48,71010.0,23.3522,23.4117,23.3267,23.3692,71010.0
2016-08-02 11:20:00,27.49,27.5,27.42,27.43,78100.0,23.3777,23.3862,23.3182,23.3267,78100.0
2016-08-02 11:30:00,27.43,27.45,27.35,27.37,104302.0,23.3267,23.3437,23.2586,23.2756,104302.0
2016-08-02 11:40:00,27.38,27.42,27.36,27.4,45258.0,23.2842,23.3182,23.2671,23.3012,45258.0
2016-08-02 11:50:00,27.41,27.41,27.33,27.34,78254.0,23.3097,23.3097,23.2416,23.2501,78254.0
2016-08-02 12:00:00,27.35,27.38,27.3,27.34,104818.0,23.2586,23.2842,23.2161,23.2501,104818.0
2016-08-02 12:10:00,27.34,27.35,27.31,27.34,48098.0,23.2501,23.2586,23.2246,23.2501,48098.0
2016-08-02 12:20:00,27.34,27.36,27.32,27.36,53574.0,23.2501,23.2671,23.2331,23.2671,53574.0
2016-08-02 12:30:00,27.36,27.39,27.34,27.36,46478.0,23.2671,23.2927,23.2501,23.2671,46478.0
2016-08-02 12:40:00,27.36,27.39,27.34,27.37,55818.0,23.2671,23.2927,23.2501,23.2756,55818.0
2016-08-02 12:50:00,27.36,27.36,27.34,27.34,47632.0,23.2671,23.2671,23.2501,23.2501,47632.0
2016-08-02 13:00:00,27.34,27.35,27.29,27.29,63462.0,23.2501,23.2586,23.2076,23.2076,63462.0
2016-08-02 13:10:00,27.29,27.31,27.25,27.3,50430.0,23.2076,23.2246,23.1736,23.2161,50430.0
2016-08-02 13:20:00,27.3,27.36,27.29,27.36,43924.0,23.2161,23.2671,23.2076,23.2671,43924.0
2016-08-02 13:30:00,27.36,27.36,27.31,27.33,45672.0,23.2671,23.2671,23.2246,23.2416,45672.0
2016-08-02 13:40:00,27.33,27.37,27.32,27.36,68676.0,23.2416,23.2756,23.2331,23.2671,68676.0
2016-08-02 13:50:00,27.36,27.38,27.34,27.35,35558.0,23.2671,23.2842,23.2501,23.2586,35558.0
2016-08-02 14:00:00,27.34,27.4,27.34,27.39,37902.0,23.2501,23.3012,23.2501,23.2927,37902.0
2016-08-02 14:10:00,27.39,27.42,27.38,27.42,53576.0,23.2927,23.3182,23.2842,23.3182,53576.0
2016-08-02 14:20:00,27.42,27.47,27.41,27.43,47982.0,23.3182,23.3607,23.3097,23.3267,47982.0
2016-08-02 14:30:00,27.43,27.45,27.43,27.43,31082.0,23.3267,23.3437,23.3267,23.3267,31082.0
2016-08-02 14:40:00,27.43,27.48,27.42,27.48,48994.0,23.3267,23.3692,23.3182,23.3692,48994.0
2016-08-02 14:50:00,27.48,27.48,27.45,27.46,55658.0,23.3692,23.3692,23.3437,23.3522,55658.0
2016-08-02 15:00:00,27.47,27.48,27.46,27.47,48222.0,23.3607,23.3692,23.3522,23.3607,48222.0
2016-08-02 15:10:00,27.47,27.47,27.4,27.43,50684.0,23.3607,23.3607,23.3012,23.3267,50684.0
2016-08-02 15:20:00,27.43,27.49,27.43,27.47,69826.0,23.3267,23.3777,23.3267,23.3607,69826.0
2016-08-02 15:30:00,27.47,27.5,27.45,27.5,109514.0,23.3607,23.3862,23.3437,23.3862,109514.0
2016-08-02 15:40:00,27.5,27.5,27.43,27.48,142994.0,23.3862,23.3862,23.3267,23.3692,142994.0
2016-08-02 15:50:00,27.48,27.5,27.46,27.49,295772.0,23.3692,23.3862,23.3522,23.3777,295772.0
2016-08-03 09:30:00,27.46,27.58,27.41,27.52,59848.0,23.3522,23.4542,23.3097,23.4032,59848.0
2016-08-03 09:40:00,27.52,27.59,27.5,27.53,30706.0,23.4032,23.4627,23.3862,23.4117,30706.0
2016-08-03 09:50:00,27.56,27.57,27.52,27.57,75044.0,23.4372,23.4457,23.4032,23.4457,75044.0
2016-08-03 10:00:00,27.57,27.61,27.52,27.55,63156.0,23.4457,23.4797,23.4032,23.4287,63156.0
2016-08-03 10:10:00,27.55,27.58,27.52,27.55,49348.0,23.4287,23.4542,23.4032,23.4287,49348.0
2016-08-03 10:20:00,27.56,27.57,27.52,27.57,30266.0,23.4372,23.4457,23.4032,23.4457,30266.0
2016-08-03 10:30:00,27.56,27.58,27.5,27.54,33286.0,23.4372,23.4542,23.3862,23.4202,33286.0
2016-08-03 10:40:00,27.53,27.56,27.52,27.55,18462.0,23.4117,23.4372,23.4032,23.4287,18462.0
2016-08-03 10:50:00,27.54,27.55,27.5,27.5,27806.0,23.4202,23.4287,23.3862,23.3862,27806.0
2016-08-03 11:00:00,27.5,27.54,27.5,27.53,28482.0,23.3862,23.4202,23.3862,23.4117,28482.0
2016-08-03 11:10:00,27.53,27.57,27.53,27.54,18972.0,23.4117,23.4457,23.4117,23.4202,18972.0
2016-08-03 11:20:00,27.54,27.56,27.54,27.55,32160.0,23.4202,23.4372,23.4202,23.4287,32160.0
2016-08-03 11:30:00,27.55,27.59,27.55,27.59,46858.0,23.4287,23.4627,23.4287,23.4627,46858.0
2016-08-03 11:40:00,27.59,27.59,27.55,27.57,33892.0,23.4627,23.4627,23.4287,23.4457,33892.0
2016-08-03 11:50:00,27.58,27.58,27.55,27.58,72756.0,23.4542,23.4542,23.4287,23.4542,72756.0
2016-08-03 12:00:00,27.57,27.59,27.55,27.58,43636.0,23.4457,23.4627,23.4287,23.4542,43636.0
2016-08-03 12:10:00,27.58,27.58,27.55,27.55,20970.0,23.4542,23.4542,23.4287,23.4287,20970.0
2016-08-03 12:20:00,27.56,27.56,27.52,27.53,15470.0,23.4372,23.4372,23.4032,23.4117,15470.0
2016-08-03 12:30:00,27.53,27.54,27.5,27.52,39328.0,23.4117,23.4202,23.3862,23.4032,39328.0
2016-08-03 12:40:00,27.52,27.53,27.49,27.49,43024.0,23.4032,23.4117,23.3777,23.3777,43024.0
2016-08-03 12:50:00,27.49,27.52,27.49,27.51,55536.0,23.3777,23.4032,23.3777,23.3947,55536.0
2016-08-03 13:00:00,27.52,27.52,27.49,27.5,47648.0,23.4032,23.4032,23.3777,23.3862,47648.0
2016-08-03 13:10:00,27.5,27.52,27.49,27.5,29838.0,23.3862,23.4032,23.3777,23.3862,29838.0
2016-08-03 13:20:00,27.5,27.5,27.48,27.5,29704.0,23.3862,23.3862,23.3692,23.3862,29704.0
2016-08-03 13:30:00,27.49,27.5,27.49,27.5,11310.0,23.3777,23.3862,23.3777,23.3862,11310.0
2016-08-03 13:40:00,27.5,27.5,27.48,27.5,20320.0,23.3862,23.3862,23.3692,23.3862,20320.0
2016-08-03 13:50:00,27.49,27.5,27.47,27.49,22218.0,23.3777,23.3862,23.3607,23.3777,22218.0
2016-08-03 14:00:00,27.49,27.53,27.49,27.53,36952.0,23.3777,23.4117,23.3777,23.4117,36952.0
2016-08-03 14:10:00,27.53,27.55,27.51,27.52,48148.0,23.4117,23.4287,23.3947,23.4032,48148.0
2016-08-03 14:20:00,27.52,27.55,27.52,27.52,28162.0,23.4032,23.4287,23.4032,23.4032,28162.0
2016-08-03 14:30:00,27.52,27.52,27.49,27.5,17812.0,23.4032,23.4032,23.3777,23.3862,17812.0
2016-08-03 14:40:00,27.5,27.54,27.5,27.54,39848.0,23.3862,23.4202,23.3862,23.4202,39848.0
2016-08-03 14:50:00,27.54,27.57,27.54,27.56,37098.0,23.4202,23.4457,23.4202,23.4372,37098.0
2016-08-03 15:00:00,27.56,27.6,27.56,27.6,80440.0,23.4372,23.4712,23.4372,23.4712,80440.0
2016-08-03 15:10:00,27.6,27.6,27.58,27.59,41116.0,23.4712,23.4712,23.4542,23.4627,41116.0
2016-08-03 15:20:00,27.59,27.61,27.59,27.6,63174.0,23.4627,23.4797,23.4627,23.4712,63174.0
2016-08-03 15:30:00,27.59,27.63,27.59,27.63,160408.0,23.4627,23.4968,23.4627,23.4968,160408.0
2016-08-03 15:40:00,27.63,27.63,27.57,27.6,108512.0,23.4968,23.4968,23.4457,23.4712,108512.0
2016-08-03 15:50:00,27.6,27.69,27.6,27.67,502290.0,23.4712,23.5478,23.4712,23.5308,502290.0
2016-08-04 09:30:00,27.7,27.88,27.68,27.83,60194.0,23.5563,23.7094,23.5393,23.6668,60194.0
2016-08-04 09:40:00,27.81,27.9,27.81,27.87,42122.0,23.6498,23.7264,23.6498,23.7009,42122.0
2016-08-04 09:50:00,27.87,27.91,27.81,27.82,43926.0,23.7009,23.7349,23.6498,23.6583,43926.0
2016-08-04 10:00:00,27.82,27.84,27.73,27.75,65076.0,23.6583,23.6753,23.5818,23.5988,65076.0
2016-08-04 10:10:00,27.75,27.81,27.74,27.79,50342.0,23.5988,23.6498,23.5903,23.6328,50342.0
2016-08-04 10:20:00,27.8,27.8,27.73,27.75,35800.0,23.6413,23.6413,23.5818,23.5988,35800.0
2016-08-04 10:30:00,27.75,27.79,27.75,27.77,33896.0,23.5988,23.6328,23.5988,23.6158,33896.0
2016-08-04 10:40:00,27.77,27.79,27.75,27.77,23970.0,23.6158,23.6328,23.5988,23.6158,23970.0
2016-08-04 10:50:00,27.77,27.79,27.75,27.79,27392.0,23.6158,23.6328,23.5988,23.6328,27392.0
2016-08-04 11:00:00,27.78,27.8,27.77,27.79,19118.0,23.6243,23.6413,23.6158,23.6328,19118.0
2016-08-04 11:10:00,27.79,27.8,27.75,27.78,34702.0,23.6328,23.6413,23.5988,23.6243,34702.0
2016-08-04 11:20:00,27.78,27.8,27.77,27.8,25192.0,23.6243,23.6413,23.6158,23.6413,25192.0
2016-08-04 11:30:00,27.8,27.81,27.78,27.8,25958.0,23.6413,23.6498,23.6243,23.6413,25958.0
2016-08-04 11:40:00,27.81,27.83,27.79,27.81,24366.0,23.6498,23.6668,23.6328,23.6498,24366.0
2016-08-04 11:50:00,27.81,27.86,27.79,27.86,24390.0,23.6498,23.6923,23.6328,23.6923,24390.0
2016-08-04 12:00:00,27.86,27.89,27.85,27.87,29370.0,23.6923,23.7179,23.6838,23.7009,29370.0
2016-08-04 12:10:00,27.88,27.89,27.86,27.86,22528.0,23.7094,23.7179,23.6923,23.6923,22528.0
2016-08-04 12:20:00,27.86,27.9,27.86,27.9,40370.0,23.6923,23.7264,23.6923,23.7264,40370.0
2016-08-04 12:30:00,27.89,27.9,27.83,27.83,52798.0,23.7179,23.7264,23.6668,23.6668,52798.0
2016-08-04 12:40:00,27.83,27.84,27.82,27.82,21882.0,23.6668,23.6753,23.6583,23.6583,21882.0
2016-08-04 12:50:00,27.82,27.83,27.81,27.82,13392.0,23.6583,23.6668,23.6498,23.6583,13392.0
2016-08-04 13:00:00,27.82,27.82,27.8,27.8,27416.0,23.6583,23.6583,23.6413,23.6413,27416.0
2016-08-04 13:10:00,27.8,27.81,27.76,27.78,33254.0,23.6413,23.6498,23.6073,23.6243,33254.0
2016-08-04 13:20:00,27.78,27.81,27.77,27.8,26712.0,23.6243,23.6498,23.6158,23.6413,26712.0
2016-08-04 13:30:00,27.8,27.81,27.8,27.8,22288.0,23.6413,23.6498,23.6413,23.6413,22288.0
2016-08-04 13:40:00,27.81,27.82,27.8,27.82,22402.0,23.6498,23.6583,23.6413,23.6583,22402.0
2016-08-04 13:50:00,27.82,27.83,27.81,27.82,32658.0,23.6583,23.6668,23.6498,23.6583,32658.0
2016-08-04 14:00:00,27.82,27.83,27.8,27.83,37374.0,23.6583,23.6668,23.6413,23.6668,37374.0
2016-08-04 14:10:00,27.83,27.83,27.79,27.79,31696.0,23.6668,23.6668,23.6328,23.6328,31696.0
2016-08-04 14:20:00,27.79,27.82,27.78,27.82,33960.0,23.6328,23.6583,23.6243,23.6583,33960.0
2016-08-04 14:30:00,27.82,27.82,27.8,27.8,27914.0,23.6583,23.6583,23.6413,23.6413,27914.0
2016-08-04 14:40:00,27.8,27.83,27.8,27.83,63314.0,23.6413,23.6668,23.6413,23.6668,63314.0
2016-08-04 14:50:00,27.83,27.83,27.82,27.83,30882.0,23.6668,23.6668,23.6583,23.6668,30882.0
2016-08-04 15:00:00,27.82,27.83,27.81,27.83,63998.0,23.6583,23.6668,23.6498,23.6668,63998.0
2016-08-04 15:10:00,27.83,27.85,27.83,27.85,36858.0,23.6668,23.6838,23.6668,23.6838,36858.0
2016-08-04 15:20:00,27.85,27.85,27.83,27.85,109250.0,23.6838,23.6838,23.6668,23.6838,109250.0
2016-08-04 15:30:00,27.85,27.88,27.85,27.87,96482.0,23.6838,23.7094,23.6838,23.7009,96482.0
2016-08-04 15:40:00,27.86,27.89,27.86,27.88,175098.0,23.6923,23.7179,23.6923,23.7094,175098.0
2016-08-04 15:50:00,27.88,27.92,27.87,27.88,459486.0,23.7094,23.7434,23.7009,23.7094,459486.0
2016-08-05 09:30:00,27.99,28.05,27.94,27.96,119276.0,23.8029,23.8539,23.7604,23.7774,119276.0
2016-08-05 09:40:00,27.95,28.05,27.92,28.01,87230.0,23.7689,23.8539,23.7434,23.8199,87230.0
2016-08-05 09:50:00,28.02,28.08,27.96,27.98,49878.0,23.8284,23.8794,23.7774,23.7944,49878.0
2016-08-05 10:00:00,27.99,28.02,27.95,27.99,183606.0,23.8029,23.8284,23.7689,23.8029,183606.0
2016-08-05 10:10:00,27.98,28.0,27.97,27.99,124614.0,23.7944,23.8114,23.7859,23.8029,124614.0
2016-08-05 10:20:00,28.0,28.02,27.97,27.97,86410.0,23.8114,23.8284,23.7859,23.7859,86410.0
2016-08-05 10:30:00,27.98,28.0,27.95,27.97,41450.0,23.7944,23.8114,23.7689,23.7859,41450.0
2016-08-05 10:40:00,27.98,28.04,27.98,28.03,218748.0,23.7944,23.8454,23.7944,23.8369,218748.0
2016-08-05 10:50:00,28.03,28.11,28.02,28.11,80760.0,23.8369,23.9049,23.8284,23.9049,80760.0
2016-08-05 11:00:00,28.11,28.14,28.09,28.09,59794.0,23.9049,23.9305,23.8879,23.8879,59794.0
2016-08-05 11:10:00,28.08,28.11,28.07,28.1,48330.0,23.8794,23.9049,23.8709,23.8964,48330.0
2016-08-05 11:20:00,28.11,28.18,28.1,28.16,112514.0,23.9049,23.9645,23.8964,23.9475,112514.0
2016-08-05 11:30:00,28.16,28.22,28.14,28.14,68282.0,23.9475,23.9985,23.9305,23.9305,68282.0
2016-08-05 11:40:00,28.14,28.17,28.11,28.14,32134.0,23.9305,23.956,23.9049,23.9305,32134.0
2016-08-05 11:50:00,28.14,28.17,28.13,28.16,55530.0,23.9305,23.956,23.922,23.9475,55530.0
2016-08-05 12:00:00,28.16,28.18,28.13,28.17,76460.0,23.9475,23.9645,23.922,23.956,76460.0
2016-08-05 12:10:00,28.16,28.18,28.16,28.17,58026.0,23.9475,23.9645,23.9475,23.956,58026.0
2016-08-05 12:20:00,28.17,28.19,28.16,28.18,41858.0,23.956,23.973,23.9475,23.9645,41858.0
2016-08-05 12:30:00,28.18,28.18,28.14,28.18,30896.0,23.9645,23.9645,23.9305,23.9645,30896.0
2016-08-05 12:40:00,28.18,28.2,28.17,28.2,37284.0,23.9645,23.9815,23.956,23.9815,37284.0
2016-08-05 12:50:00,28.19,28.27,28.17,28.18,217162.0,23.973,24.041,23.956,23.9645,217162.0
2016-08-05 13:00:00,28.18,28.22,28.18,28.21,32784.0,23.9645,23.9985,23.9645,23.99,32784.0
2016-08-05 13:10:00,28.21,28.22,28.19,28.21,37274.0,23.99,23.9985,23.973,23.99,37274.0
2016-08-05 13:20:00,28.21,28.21,28.17,28.18,64468.0,23.99,23.99,23.956,23.9645,64468.0
2016-08-05 13:30:00,28.18,28.19,28.18,28.19,33876.0,23.9645,23.973,23.9645,23.973,33876.0
2016-08-05 13:40:00,28.19,28.2,28.18,28.2,28286.0,23.973,23.9815,23.9645,23.9815,28286.0
2016-08-05 13:50:00,28.2,28.25,28.18,28.24,98806.0,23.9815,24.024,23.9645,24.0155,98806.0
2016-08-05 14:00:00,28.24,28.24,28.18,28.2,40634.0,24.0155,24.0155,23.9645,23.9815,40634.0
2016-08-05 14:10:00,28.2,28.22,28.18,28.18,162798.0,23.9815,23.9985,23.9645,23.9645,162798.0
2016-08-05 14:20:00,28.18,28.18,28.14,28.16,42828.0,23.9645,23.9645,23.9305,23.9475,42828.0
2016-08-05 14:30:00,28.15,28.22,28.15,28.21,59528.0,23.939,23.9985,23.939,23.99,59528.0
2016-08-05 14:40:00,28.21,28.22,28.18,28.21,61578.0,23.99,23.9985,23.9645,23.99,61578.0
2016-08-05 14:50:00,28.21,28.22,28.2,28.2,46852.0,23.99,23.9985,23.9815,23.9815,46852.0
2016-08-05 15:00:00,28.2,28.25,28.2,28.25,89954.0,23.9815,24.024,23.9815,24.024,89954.0
2016-08-05 15:10:00,28.25,28.27,28.24,28.25,63098.0,24.024,24.041,24.0155,24.024,63098.0
2016-08-05 15:20:00,28.25,28.25,28.23,28.25,57800.0,24.024,24.024,24.007,24.024,57800.0
2016-08-05 15:30:00,28.25,28.28,28.24,28.25,164124.0,24.024,24.0495,24.0155,24.024,164124.0
2016-08-05 15:40:00,28.26,28.27,28.21,28.22,107698.0,24.0325,24.041,23.99,23.9985,107698.0
2016-08-05 15:50:00,28.22,28.29,28.21,28.29,378598.0,23.9985,24.058,23.99,24.058,378598.0
2016-08-08 09:30:00,28.3,28.5,28.27,28.42,83920.0,24.0665,24.2366,24.041,24.1686,83920.0
2016-08-08 09:40:00,28.42,28.46,28.36,28.42,150324.0,24.1686,24.2026,24.1176,24.1686,150324.0
2016-08-08 09:50:00,28.41,28.57,28.36,28.5,119292.0,24.1601,24.2961,24.1176,24.2366,119292.0
2016-08-08 10:00:00,28.49,28.5,28.42,28.43,60696.0,24.2281,24.2366,24.1686,24.1771,60696.0
2016-08-08 10:10:00,28.43,28.49,28.4,28.4,106976.0,24.1771,24.2281,24.1516,24.1516,106976.0
2016-08-08 10:20:00,28.39,28.39,28.31,28.36,52164.0,24.1431,24.1431,24.075,24.1176,52164.0
2016-08-08 10:30:00,28.36,28.43,28.33,28.34,44378.0,24.1176,24.1771,24.092,24.1005,44378.0
2016-08-08 10:40:00,28.34,28.36,28.32,28.36,48728.0,24.1005,24.1176,24.0835,24.1176,48728.0
2016-08-08 10:50:00,28.36,28.38,28.34,28.38,47472.0,24.1176,24.1346,24.1005,24.1346,47472.0
2016-08-08 11:00:00,28.38,28.41,28.36,28.39,44154.0,24.1346,24.1601,24.1176,24.1431,44154.0
2016-08-08 11:10:00,28.39,28.4,28.36,28.38,51718.0,24.1431,24.1516,24.1176,24.1346,51718.0
2016-08-08 11:20:00,28.38,28.43,28.38,28.39,51102.0,24.1346,24.1771,24.1346,24.1431,51102.0
2016-08-08 11:30:00,28.39,28.43,28.38,28.4,64856.0,24.1431,24.1771,24.1346,24.1516,64856.0
2016-08-08 11:40:00,28.4,28.43,28.39,28.4,47772.0,24.1516,24.1771,24.1431,24.1516,47772.0
2016-08-08 11:50:00,28.4,28.43,28.37,28.43,55142.0,24.1516,24.1771,24.1261,24.1771,55142.0
2016-08-08 12:00:00,28.42,28.42,28.35,28.39,79378.0,24.1686,24.1686,24.109,24.1431,79378.0
2016-08-08 12:10:00,28.39,28.41,28.39,28.39,36768.0,24.1431,24.1601,24.1431,24.1431,36768.0
2016-08-08 12:20:00,28.4,28.4,28.36,28.38,35244.0,24.1516,24.1516,24.1176,24.1346,35244.0
2016-08-08 12:30:00,28.39,28.39,28.33,28.33,32156.0,24.1431,24.1431,24.092,24.092,32156.0
2016-08-08 12:40:00,28.33,28.35,28.31,28.34,22798.0,24.092,24.109,24.075,24.1005,22798.0
2016-08-08 12:50:00,28.34,28.35,28.31,28.32,25498.0,24.1005,24.109,24.075,24.0835,25498.0
2016-08-08 13:00:00,28.31,28.31,28.28,28.3,44522.0,24.075,24.075,24.0495,24.0665,44522.0
2016-08-08 13:10:00,28.3,28.31,28.29,28.31,51550.0,24.0665,24.075,24.058,24.075,51550.0
2016-08-08 13:20:00,28.3,28.39,28.3,28.37,58624.0,24.0665,24.1431,24.0665,24.1261,58624.0
2016-08-08 13:30:00,28.36,28.36,28.35,28.36,45866.0,24.1176,24.1176,24.109,24.1176,45866.0
2016-08-08 13:40:00,28.36,28.4,28.35,28.39,59038.0,24.1176,24.1516,24.109,24.1431,59038.0
2016-08-08 13:50:00,28.38,28.4,28.3,28.39,153746.0,24.1346,24.1516,24.0665,24.1431,153746.0
2016-08-08 14:00:00,28.38,28.38,28.31,28.31,61450.0,24.1346,24.1346,24.075,24.075,61450.0
2016-08-08 14:10:00,28.31,28.36,28.3,28.33,66176.0,24.075,24.1176,24.0665,24.092,66176.0
2016-08-08 14:20:00,28.33,28.36,28.33,28.35,58352.0,24.092,24.1176,24.092,24.109,58352.0
2016-08-08 14:30:00,28.34,28.35,28.32,28.34,53438.0,24.1005,24.109,24.0835,24.1005,53438.0
2016-08-08 14:40:00,28.34,28.38,28.33,28.36,58916.0,24.1005,24.1346,24.092,24.1176,58916.0
2016-08-08 14:50:00,28.36,28.36,28.33,28.33,101770.0,24.1176,24.1176,24.092,24.092,101770.0
2016-08-08 15:00:00,28.33,28.34,28.29,28.29,97354.0,24.092,24.1005,24.058,24.058,97354.0
2016-08-08 15:10:00,28.29,28.3,28.26,28.28,74498.0,24.058,24.0665,24.0325,24.0495,74498.0
2016-08-08 15:20:00,28.29,28.3,28.27,28.28,91064.0,24.058,24.0665,24.041,24.0495,91064.0
2016-08-08 15:30:00,28.28,28.31,28.28,28.3,151948.0,24.0495,24.075,24.0495,24.0665,151948.0
2016-08-08 15:40:00,28.3,28.35,28.29,28.33,198478.0,24.0665,24.109,24.058,24.092,198478.0
2016-08-08 15:50:00,28.32,28.34,28.3,28.33,366244.0,24.0835,24.1005,24.0665,24.092,366244.0
2016-08-09 09:30:00,29.82,30.99,29.73,30.9,2300258.0,25.3591,26.3541,25.2826,26.2776,2300258.0
2016-08-09 09:40:00,30.89,30.92,30.3,30.46,1096028.0,26.2691,26.2946,25.7673,25.9034,1096028.0
2016-08-09 09:50:00,30.46,30.54,30.2,30.2,1109596.0,25.9034,25.9714,25.6823,25.6823,1109596.0
2016-08-09 10:00:00,30.21,30.49,30.16,30.44,640984.0,25.6908,25.9289,25.6483,25.8864,640984.0
2016-08-09 10:10:00,30.43,30.43,30.14,30.22,359918.0,25.8779,25.8779,25.6313,25.6993,359918.0
2016-08-09 10:20:00,30.23,30.43,30.22,30.43,249404.0,25.7078,25.8779,25.6993,25.8779,249404.0
2016-08-09 10:30:00,30.42,30.68,30.38,30.52,638754.0,25.8694,26.0905,25.8354,25.9544,638754.0
2016-08-09 10:40:00,30.53,30.65,30.52,30.63,196878.0,25.9629,26.065,25.9544,26.048,196878.0
2016-08-09 10:50:00,30.63,30.68,30.54,30.63,200206.0,26.048,26.0905,25.9714,26.048,200206.0
2016-08-09 11:00:00,30.61,30.65,30.48,30.48,466950.0,26.031,26.065,25.9204,25.9204,466950.0
2016-08-09 11:10:00,30.47,30.6,30.42,30.46,328504.0,25.9119,26.0225,25.8694,25.9034,328504.0
2016-08-09 11:20:00,30.47,30.74,30.47,30.61,239356.0,25.9119,26.1415,25.9119,26.031,239356.0
2016-08-09 11:30:00,30.61,30.65,30.42,30.42,165520.0,26.031,26.065,25.8694,25.8694,165520.0
2016-08-09 11:40:00,30.42,30.46,30.27,30.28,192212.0,25.8694,25.9034,25.7418,25.7503,192212.0
2016-08-09 11:50:00,30.27,30.29,30.11,30.16,241950.0,25.7418,25.7588,25.6058,25.6483,241950.0
2016-08-09 12:00:00,30.17,30.23,30.16,30.18,274468.0,25.6568,25.7078,25.6483,25.6653,274468.0
2016-08-09 12:10:00,30.19,30.36,30.18,30.36,312362.0,25.6738,25.8184,25.6653,25.8184,312362.0
2016-08-09 12:20:00,30.36,30.39,30.25,30.25,313142.0,25.8184,25.8439,25.7248,25.7248,313142.0
2016-08-09 12:30:00,30.25,30.3,30.22,30.27,352766.0,25.7248,25.7673,25.6993,25.7418,352766.0
2016-08-09 12:40:00,30.26,30.32,30.2,30.27,327552.0,25.7333,25.7843,25.6823,25.7418,327552.0
2016-08-09 12:50:00,30.27,30.39,30.26,30.35,182000.0,25.7418,25.8439,25.7333,25.8099,182000.0
2016-08-09 13:00:00,30.34,30.4,30.3,30.3,130180.0,25.8014,25.8524,25.7673,25.7673,130180.0
2016-08-09 13:10:00,30.31,30.33,30.2,30.22,220634.0,25.7758,25.7929,25.6823,25.6993,220634.0
2016-08-09 13:20:00,30.23,30.3,30.13,30.25,391038.0,25.7078,25.7673,25.6228,25.7248,391038.0
2016-08-09 13:30:00,30.25,30.28,30.17,30.17,174984.0,25.7248,25.7503,25.6568,25.6568,174984.0
2016-08-09 13:40:00,30.18,30.2,30.08,30.11,138084.0,25.6653,25.6823,25.5803,25.6058,138084.0
2016-08-09 13:50:00,30.11,30.28,30.1,30.28,254538.0,25.6058,25.7503,25.5973,25.7503,254538.0
2016-08-09 14:00:00,30.28,30.45,30.27,30.27,245872.0,25.7503,25.8949,25.7418,25.7418,245872.0
2016-08-09 14:10:00,30.27,30.45,30.25,30.36,154506.0,25.7418,25.8949,25.7248,25.8184,154506.0
2016-08-09 14:20:00,30.36,30.38,30.31,30.34,103262.0,25.8184,25.8354,25.7758,25.8014,103262.0
2016-08-09 14:30:00,30.34,30.35,30.25,30.32,180766.0,25.8014,25.8099,25.7248,25.7843,180766.0
2016-08-09 14:40:00,30.31,30.38,30.3,30.32,207692.0,25.7758,25.8354,25.7673,25.7843,207692.0
2016-08-09 14:50:00,30.31,30.35,30.25,30.25,120614.0,25.7758,25.8099,25.7248,25.7248,120614.0
2016-08-09 15:00:00,30.25,30.29,30.24,30.24,252394.0,25.7248,25.7588,25.7163,25.7163,252394.0
2016-08-09 15:10:00,30.24,30.31,30.24,30.31,193852.0,25.7163,25.7758,25.7163,25.7758,193852.0
2016-08-09 15:20:00,30.31,30.34,30.31,30.32,207724.0,25.7758,25.8014,25.7758,25.7843,207724.0
2016-08-09 15:30:00,30.32,30.34,30.3,30.32,394148.0,25.7843,25.8014,25.7673,25.7843,394148.0
2016-08-09 15:40:00,30.32,30.37,30.28,30.32,383542.0,25.7843,25.8269,25.7503,25.7843,383542.0
2016-08-09 15:50:00,30.32,30.33,30.27,30.32,649854.0,25.7843,25.7929,25.7418,25.7843,649854.0
2016-08-10 09:30:00,30.31,30.39,30.15,30.24,356438.0,25.7758,25.8439,25.6398,25.7163,356438.0
2016-08-10 09:40:00,30.24,30.42,30.18,30.25,264478.0,25.7163,25.8694,25.6653,25.7248,264478.0
2016-08-10 09:50:00,30.24,30.43,30.23,30.25,220540.0,25.7163,25.8779,25.7078,25.7248,220540.0
2016-08-10 10:00:00,30.24,30.26,30.18,30.18,131516.0,25.7163,25.7333,25.6653,25.6653,131516.0
2016-08-10 10:10:00,30.18,30.22,30.15,30.16,165484.0,25.6653,25.6993,25.6398,25.6483,165484.0
2016-08-10 10:20:00,30.16,30.22,30.16,30.2,117348.0,25.6483,25.6993,25.6483,25.6823,117348.0
2016-08-10 10:30:00,30.2,30.25,30.2,30.24,99636.0,25.6823,25.7248,25.6823,25.7163,99636.0
2016-08-10 10:40:00,30.25,30.3,30.24,30.29,156488.0,25.7248,25.7673,25.7163,25.7588,156488.0
2016-08-10 10:50:00,30.29,30.3,30.22,30.25,256898.0,25.7588,25.7673,25.6993,25.7248,256898.0
2016-08-10 11:00:00,30.25,30.28,30.24,30.24,199726.0,25.7248,25.7503,25.7163,25.7163,199726.0
2016-08-10 11:10:00,30.24,30.24,30.12,30.12,336618.0,25.7163,25.7163,25.6143,25.6143,336618.0
2016-08-10 11:20:00,30.12,30.21,30.09,30.19,113480.0,25.6143,25.6908,25.5888,25.6738,113480.0
2016-08-10 11:30:00,30.19,30.24,30.15,30.21,144278.0,25.6738,25.7163,25.6398,25.6908,144278.0
2016-08-10 11:40:00,30.21,30.23,30.18,30.2,143740.0,25.6908,25.7078,25.6653,25.6823,143740.0
2016-08-10 11:50:00,30.19,30.23,30.19,30.23,141570.0,25.6738,25.7078,25.6738,25.7078,141570.0
2016-08-10 12:00:00,30.22,30.38,30.2,30.36,182516.0,25.6993,25.8354,25.6823,25.8184,182516.0
2016-08-10 12:10:00,30.36,30.37,30.32,30.35,54034.0,25.8184,25.8269,25.7843,25.8099,54034.0
2016-08-10 12:20:00,30.35,30.37,30.25,30.27,89644.0,25.8099,25.8269,25.7248,25.7418,89644.0
2016-08-10 12:30:00,30.27,30.34,30.27,30.33,65012.0,25.7418,25.8014,25.7418,25.7929,65012.0
2016-08-10 12:40:00,30.33,30.33,30.28,30.3,44930.0,25.7929,25.7929,25.7503,25.7673,44930.0
2016-08-10 12:50:00,30.3,30.34,30.29,30.29,63432.0,25.7673,25.8014,25.7588,25.7588,63432.0
2016-08-10 13:00:00,30.29,30.3,30.28,30.3,39564.0,25.7588,25.7673,25.7503,25.7673,39564.0
2016-08-10 13:10:00,30.3,30.31,30.25,30.27,67682.0,25.7673,25.7758,25.7248,25.7418,67682.0
2016-08-10 13:20:00,30.27,30.3,30.25,30.3,71644.0,25.7418,25.7673,25.7248,25.7673,71644.0
2016-08-10 13:30:00,30.29,30.31,30.27,30.28,93868.0,25.7588,25.7758,25.7418,25.7503,93868.0
2016-08-10 13:40:00,30.28,30.3,30.25,30.25,44748.0,25.7503,25.7673,25.7248,25.7248,44748.0
2016-08-10 13:50:00,30.25,30.31,30.25,30.25,268930.0,25.7248,25.7758,25.7248,25.7248,268930.0
2016-08-10 14:00:00,30.25,30.3,30.24,30.29,114058.0,25.7248,25.7673,25.7163,25.7588,114058.0
2016-08-10 14:10:00,30.3,30.31,30.22,30.22,152038.0,25.7673,25.7758,25.6993,25.6993,152038.0
2016-08-10 14:20:00,30.23,30.28,30.21,30.26,180308.0,25.7078,25.7503,25.6908,25.7333,180308.0
2016-08-10 14:30:00,30.27,30.27,30.22,30.24,124140.0,25.7418,25.7418,25.6993,25.7163,124140.0
2016-08-10 14:40:00,30.24,30.24,30.18,30.23,88640.0,25.7163,25.7163,25.6653,25.7078,88640.0
2016-08-10 14:50:00,30.23,30.28,30.22,30.24,107076.0,25.7078,25.7503,25.6993,25.7163,107076.0
2016-08-10 15:00:00,30.24,30.25,30.22,30.23,163598.0,25.7163,25.7248,25.6993,25.7078,163598.0
2016-08-10 15:10:00,30.23,30.24,30.22,30.22,91014.0,25.7078,25.7163,25.6993,25.6993,91014.0
2016-08-10 15:20:00,30.22,30.25,30.22,30.22,243296.0,25.6993,25.7248,25.6993,25.6993,243296.0
2016-08-10 15:30:00,30.22,30.24,30.2,30.22,243374.0,25.6993,25.7163,25.6823,25.6993,243374.0
2016-08-10 15:40:00,30.23,30.23,30.18,30.18,219788.0,25.7078,25.7078,25.6653,25.6653,219788.0
2016-08-10 15:50:00,30.18,30.2,30.16,30.18,460866.0,25.6653,25.6823,25.6483,25.6653,460866.0
2016-08-11 09:30:00,30.18,30.3,30.16,30.24,174910.0,25.6653,25.7673,25.6483,25.7163,174910.0
2016-08-11 09:40:00,30.25,30.31,30.17,30.2,146348.0,25.7248,25.7758,25.6568,25.6823,146348.0
2016-08-11 09:50:00,30.23,30.31,30.21,30.22,115426.0,25.7078,25.7758,25.6908,25.6993,115426.0
2016-08-11 10:00:00,30.21,30.21,30.14,30.16,101108.0,25.6908,25.6908,25.6313,25.6483,101108.0
2016-08-11 10:10:00,30.17,30.18,30.11,30.11,81500.0,25.6568,25.6653,25.6058,25.6058,81500.0
2016-08-11 10:20:00,30.12,30.13,30.08,30.1,81822.0,25.6143,25.6228,25.5803,25.5973,81822.0
2016-08-11 10:30:00,30.11,30.14,30.1,30.14,122838.0,25.6058,25.6313,25.5973,25.6313,122838.0
2016-08-11 10:40:00,30.14,30.14,30.1,30.11,44132.0,25.6313,25.6313,25.5973,25.6058,44132.0
2016-08-11 10:50:00,30.11,30.11,30.09,30.1,69268.0,25.6058,25.6058,25.5888,25.5973,69268.0
2016-08-11 11:00:00,30.11,30.14,30.1,30.14,59920.0,25.6058,25.6313,25.5973,25.6313,59920.0
2016-08-11 11:10:00,30.14,30.18,30.13,30.17,129900.0,25.6313,25.6653,25.6228,25.6568,129900.0
2016-08-11 11:20:00,30.17,30.18,30.17,30.18,71752.0,25.6568,25.6653,25.6568,25.6653,71752.0
2016-08-11 11:30:00,30.18,30.27,30.18,30.27,195392.0,25.6653,25.7418,25.6653,25.7418,195392.0
2016-08-11 11:40:00,30.26,30.29,30.24,30.28,85708.0,25.7333,25.7588,25.7163,25.7503,85708.0
2016-08-11 11:50:00,30.28,30.31,30.27,30.31,76432.0,25.7503,25.7758,25.7418,25.7758,76432.0
2016-08-11 12:00:00,30.31,30.32,30.28,30.3,78420.0,25.7758,25.7843,25.7503,25.7673,78420.0
2016-08-11 12:10:00,30.3,30.32,30.27,30.28,77810.0,25.7673,25.7843,25.7418,25.7503,77810.0
2016-08-11 12:20:00,30.28,30.28,30.25,30.26,153554.0,25.7503,25.7503,25.7248,25.7333,153554.0
2016-08-11 12:30:00,30.27,30.28,30.25,30.26,65194.0,25.7418,25.7503,25.7248,25.7333,65194.0
2016-08-11 12:40:00,30.26,30.27,30.25,30.26,90510.0,25.7333,25.7418,25.7248,25.7333,90510.0
2016-08-11 12:50:00,30.25,30.28,30.25,30.27,46000.0,25.7248,25.7503,25.7248,25.7418,46000.0
2016-08-11 13:00:00,30.27,30.31,30.25,30.31,77648.0,25.7418,25.7758,25.7248,25.7758,77648.0
2016-08-11 13:10:00,30.31,30.33,30.3,30.31,90800.0,25.7758,25.7929,25.7673,25.7758,90800.0
2016-08-11 13:20:00,30.32,30.35,30.31,30.34,51102.0,25.7843,25.8099,25.7758,25.8014,51102.0
2016-08-11 13:30:00,30.34,30.35,30.33,30.35,39778.0,25.8014,25.8099,25.7929,25.8099,39778.0
2016-08-11 13:40:00,30.35,30.36,30.34,30.35,112102.0,25.8099,25.8184,25.8014,25.8099,112102.0
2016-08-11 13:50:00,30.35,30.38,30.34,30.36,103882.0,25.8099,25.8354,25.8014,25.8184,103882.0
2016-08-11 14:00:00,30.36,30.38,30.36,30.37,90268.0,25.8184,25.8354,25.8184,25.8269,90268.0
2016-08-11 14:10:00,30.38,30.38,30.36,30.38,37686.0,25.8354,25.8354,25.8184,25.8354,37686.0
2016-08-11 14:20:00,30.38,30.38,30.36,30.37,80174.0,25.8354,25.8354,25.8184,25.8269,80174.0
2016-08-11 14:30:00,30.36,30.36,30.32,30.34,61206.0,25.8184,25.8184,25.7843,25.8014,61206.0
2016-08-11 14:40:00,30.33,30.34,30.29,30.31,123122.0,25.7929,25.8014,25.7588,25.7758,123122.0
2016-08-11 14:50:00,30.31,30.32,30.3,30.32,60234.0,25.7758,25.7843,25.7673,25.7843,60234.0
2016-08-11 15:00:00,30.31,30.34,30.31,30.34,138772.0,25.7758,25.8014,25.7758,25.8014,138772.0
2016-08-11 15:10:00,30.33,30.38,30.33,30.38,203182.0,25.7929,25.8354,25.7929,25.8354,203182.0
2016-08-11 15:20:00,30.38,30.39,30.37,30.38,108984.0,25.8354,25.8439,25.8269,25.8354,108984.0
2016-08-11 15:30:00,30.37,30.4,30.37,30.4,165636.0,25.8269,25.8524,25.8269,25.8524,165636.0
2016-08-11 15:40:00,30.4,30.43,30.4,30.43,236828.0,25.8524,25.8779,25.8524,25.8779,236828.0
2016-08-11 15:50:00,30.43,30.43,30.39,30.39,441922.0,25.8779,25.8779,25.8439,25.8439,441922.0
2016-08-12 09:30:00,30.48,30.76,30.29,30.36,90262.0,25.9204,26.1585,25.7588,25.8184,90262.0
2016-08-12 09:40:00,30.34,30.43,30.28,30.32,87644.0,25.8014,25.8779,25.7503,25.7843,87644.0
2016-08-12 09:50:00,30.32,30.36,30.27,30.3,60608.0,25.7843,25.8184,25.7418,25.7673,60608.0
2016-08-12 10:00:00,30.3,30.36,30.26,30.32,73422.0,25.7673,25.8184,25.7333,25.7843,73422.0
2016-08-12 10:10:00,30.31,30.43,30.31,30.39,61720.0,25.7758,25.8779,25.7758,25.8439,61720.0
2016-08-12 10:20:00,30.39,30.43,30.36,30.4,59616.0,25.8439,25.8779,25.8184,25.8524,59616.0
2016-08-12 10:30:00,30.4,30.45,30.38,30.43,74540.0,25.8524,25.8949,25.8354,25.8779,74540.0
2016-08-12 10:40:00,30.43,30.44,30.38,30.38,48792.0,25.8779,25.8864,25.8354,25.8354,48792.0
2016-08-12 10:50:00,30.38,30.39,30.34,30.35,61916.0,25.8354,25.8439,25.8014,25.8099,61916.0
2016-08-12 11:00:00,30.35,30.42,30.35,30.4,54854.0,25.8099,25.8694,25.8099,25.8524,54854.0
2016-08-12 11:10:00,30.4,30.4,30.36,30.39,64632.0,25.8524,25.8524,25.8184,25.8439,64632.0
2016-08-12 11:20:00,30.39,30.4,30.36,30.36,45018.0,25.8439,25.8524,25.8184,25.8184,45018.0
2016-08-12 11:30:00,30.36,30.39,30.31,30.31,88460.0,25.8184,25.8439,25.7758,25.7758,88460.0
2016-08-12 11:40:00,30.31,30.32,30.28,30.3,42068.0,25.7758,25.7843,25.7503,25.7673,42068.0
2016-08-12 11:50:00,30.29,30.3,30.25,30.27,49590.0,25.7588,25.7673,25.7248,25.7418,49590.0
2016-08-12 12:00:00,30.27,30.28,30.23,30.27,56202.0,25.7418,25.7503,25.7078,25.7418,56202.0
2016-08-12 12:10:00,30.26,30.27,30.21,30.23,44632.0,25.7333,25.7418,25.6908,25.7078,44632.0
2016-08-12 12:20:00,30.23,30.24,30.2,30.21,28762.0,25.7078,25.7163,25.6823,25.6908,28762.0
2016-08-12 12:30:00,30.21,30.25,30.21,30.24,31430.0,25.6908,25.7248,25.6908,25.7163,31430.0
2016-08-12 12:40:00,30.24,30.24,30.22,30.23,16940.0,25.7163,25.7163,25.6993,25.7078,16940.0
2016-08-12 12:50:00,30.23,30.23,30.2,30.2,18426.0,25.7078,25.7078,25.6823,25.6823,18426.0
2016-08-12 13:00:00,30.2,30.21,30.15,30.15,37210.0,25.6823,25.6908,25.6398,25.6398,37210.0
2016-08-12 13:10:00,30.15,30.2,30.14,30.17,44686.0,25.6398,25.6823,25.6313,25.6568,44686.0
2016-08-12 13:20:00,30.18,30.19,30.18,30.19,19506.0,25.6653,25.6738,25.6653,25.6738,19506.0
2016-08-12 13:30:00,30.2,30.21,30.18,30.18,27030.0,25.6823,25.6908,25.6653,25.6653,27030.0
2016-08-12 13:40:00,30.18,30.23,30.18,30.23,22432.0,25.6653,25.7078,25.6653,25.7078,22432.0
2016-08-12 13:50:00,30.22,30.24,30.2,30.21,27902.0,25.6993,25.7163,25.6823,25.6908,27902.0
2016-08-12 14:00:00,30.21,30.21,30.18,30.19,25492.0,25.6908,25.6908,25.6653,25.6738,25492.0
2016-08-12 14:10:00,30.2,30.2,30.17,30.18,39404.0,25.6823,25.6823,25.6568,25.6653,39404.0
2016-08-12 14:20:00,30.18,30.18,30.16,30.18,40582.0,25.6653,25.6653,25.6483,25.6653,40582.0
2016-08-12 14:30:00,30.18,30.2,30.16,30.19,48944.0,25.6653,25.6823,25.6483,25.6738,48944.0
2016-08-12 14:40:00,30.19,30.21,30.18,30.21,40202.0,25.6738,25.6908,25.6653,25.6908,40202.0
2016-08-12 14:50:00,30.21,30.23,30.2,30.22,49366.0,25.6908,25.7078,25.6823,25.6993,49366.0
2016-08-12 15:00:00,30.23,30.25,30.22,30.25,71844.0,25.7078,25.7248,25.6993,25.7248,71844.0
2016-08-12 15:10:00,30.25,30.27,30.24,30.24,71326.0,25.7248,25.7418,25.7163,25.7163,71326.0
2016-08-12 15:20:00,30.24,30.24,30.21,30.24,70716.0,25.7163,25.7163,25.6908,25.7163,70716.0
2016-08-12 15:30:00,30.24,30.28,30.24,30.25,140604.0,25.7163,25.7503,25.7163,25.7248,140604.0
2016-08-12 15:40:00,30.25,30.27,30.24,30.24,106572.0,25.7248,25.7418,25.7163,25.7163,106572.0
2016-08-12 15:50:00,30.24,30.27,30.23,30.25,245424.0,25.7163,25.7418,25.7078,25.7248,245424.0
2016-08-15 09:30:00,30.39,30.43,30.27,30.35,51904.0,25.8439,25.8779,25.7418,25.8099,51904.0
2016-08-15 09:40:00,30.36,30.41,30.31,30.4,43120.0,25.8184,25.8609,25.7758,25.8524,43120.0
2016-08-15 09:50:00,30.4,30.41,30.35,30.36,63756.0,25.8524,25.8609,25.8099,25.8184,63756.0
2016-08-15 10:00:00,30.36,30.41,30.33,30.36,73186.0,25.8184,25.8609,25.7929,25.8184,73186.0
2016-08-15 10:10:00,30.36,30.42,30.34,30.4,127238.0,25.8184,25.8694,25.8014,25.8524,127238.0
2016-08-15 10:20:00,30.4,30.44,30.37,30.42,57432.0,25.8524,25.8864,25.8269,25.8694,57432.0
2016-08-15 10:30:00,30.43,30.49,30.42,30.46,35130.0,25.8779,25.9289,25.8694,25.9034,35130.0
2016-08-15 10:40:00,30.47,30.49,30.46,30.49,30996.0,25.9119,25.9289,25.9034,25.9289,30996.0
2016-08-15 10:50:00,30.49,30.5,30.47,30.48,26078.0,25.9289,25.9374,25.9119,25.9204,26078.0
2016-08-15 11:00:00,30.48,30.5,30.48,30.5,50342.0,25.9204,25.9374,25.9204,25.9374,50342.0
2016-08-15 11:10:00,30.49,30.53,30.49,30.51,59124.0,25.9289,25.9629,25.9289,25.9459,59124.0
2016-08-15 11:20:00,30.51,30.53,30.49,30.5,21452.0,25.9459,25.9629,25.9289,25.9374,21452.0
2016-08-15 11:30:00,30.5,30.52,30.49,30.5,38122.0,25.9374,25.9544,25.9289,25.9374,38122.0
2016-08-15 11:40:00,30.5,30.53,30.5,30.5,35968.0,25.9374,25.9629,25.9374,25.9374,35968.0
2016-08-15 11:50:00,30.5,30.51,30.44,30.45,135192.0,25.9374,25.9459,25.8864,25.8949,135192.0
2016-08-15 12:00:00,30.45,30.48,30.45,30.46,65308.0,25.8949,25.9204,25.8949,25.9034,65308.0
2016-08-15 12:10:00,30.46,30.48,30.46,30.46,41160.0,25.9034,25.9204,25.9034,25.9034,41160.0
2016-08-15 12:20:00,30.46,30.48,30.46,30.48,25292.0,25.9034,25.9204,25.9034,25.9204,25292.0
2016-08-15 12:30:00,30.48,30.49,30.46,30.49,117270.0,25.9204,25.9289,25.9034,25.9289,117270.0
2016-08-15 12:40:00,30.49,30.57,30.49,30.56,217756.0,25.9289,25.997,25.9289,25.9884,217756.0
2016-08-15 12:50:00,30.56,30.57,30.55,30.56,62604.0,25.9884,25.997,25.9799,25.9884,62604.0
2016-08-15 13:00:00,30.56,30.56,30.54,30.55,33998.0,25.9884,25.9884,25.9714,25.9799,33998.0
2016-08-15 13:10:00,30.55,30.55,30.51,30.54,116842.0,25.9799,25.9799,25.9459,25.9714,116842.0
2016-08-15 13:20:00,30.54,30.56,30.5,30.53,94080.0,25.9714,25.9884,25.9374,25.9629,94080.0
2016-08-15 13:30:00,30.53,30.56,30.5,30.56,697600.0,25.9629,25.9884,25.9374,25.9884,697600.0
2016-08-15 13:40:00,30.56,30.6,30.56,30.57,36362.0,25.9884,26.0225,25.9884,25.997,36362.0
2016-08-15 13:50:00,30.57,30.57,30.53,30.53,36592.0,25.997,25.997,25.9629,25.9629,36592.0
2016-08-15 14:00:00,30.53,30.54,30.52,30.52,24214.0,25.9629,25.9714,25.9544,25.9544,24214.0
2016-08-15 14:10:00,30.53,30.56,30.51,30.52,554766.0,25.9629,25.9884,25.9459,25.9544,554766.0
2016-08-15 14:20:00,30.52,30.52,30.49,30.51,43650.0,25.9544,25.9544,25.9289,25.9459,43650.0
2016-08-15 14:30:00,30.51,30.53,30.5,30.53,40468.0,25.9459,25.9629,25.9374,25.9629,40468.0
2016-08-15 14:40:00,30.53,30.54,30.52,30.53,60910.0,25.9629,25.9714,25.9544,25.9629,60910.0
2016-08-15 14:50:00,30.53,30.56,30.52,30.55,60306.0,25.9629,25.9884,25.9544,25.9799,60306.0
2016-08-15 15:00:00,30.55,30.55,30.52,30.53,43260.0,25.9799,25.9799,25.9544,25.9629,43260.0
2016-08-15 15:10:00,30.53,30.54,30.52,30.53,73834.0,25.9629,25.9714,25.9544,25.9629,73834.0
2016-08-15 15:20:00,30.53,30.54,30.52,30.53,84012.0,25.9629,25.9714,25.9544,25.9629,84012.0
2016-08-15 15:30:00,30.54,30.57,30.53,30.56,136494.0,25.9714,25.997,25.9629,25.9884,136494.0
2016-08-15 15:40:00,30.56,30.64,30.56,30.6,250272.0,25.9884,26.0565,25.9884,26.0225,250272.0
2016-08-15 15:50:00,30.6,30.61,30.59,30.6,368436.0,26.0225,26.031,26.014,26.0225,368436.0
2016-08-16 09:30:00,30.45,30.5,30.3,30.36,84280.0,25.8949,25.9374,25.7673,25.8184,84280.0
2016-08-16 09:40:00,30.38,30.52,30.38,30.49,57188.0,25.8354,25.9544,25.8354,25.9289,57188.0
2016-08-16 09:50:00,30.49,30.52,30.47,30.5,39804.0,25.9289,25.9544,25.9119,25.9374,39804.0
2016-08-16 10:00:00,30.49,30.57,30.47,30.53,47170.0,25.9289,25.997,25.9119,25.9629,47170.0
2016-08-16 10:10:00,30.54,30.56,30.51,30.54,74072.0,25.9714,25.9884,25.9459,25.9714,74072.0
2016-08-16 10:20:00,30.54,30.54,30.45,30.47,47420.0,25.9714,25.9714,25.8949,25.9119,47420.0
2016-08-16 10:30:00,30.47,30.52,30.45,30.5,38846.0,25.9119,25.9544,25.8949,25.9374,38846.0
2016-08-16 10:40:00,30.5,30.53,30.48,30.52,77152.0,25.9374,25.9629,25.9204,25.9544,77152.0
2016-08-16 10:50:00,30.52,30.56,30.5,30.56,48610.0,25.9544,25.9884,25.9374,25.9884,48610.0
2016-08-16 11:00:00,30.55,30.57,30.52,30.55,68264.0,25.9799,25.997,25.9544,25.9799,68264.0
2016-08-16 11:10:00,30.55,30.63,30.55,30.63,46578.0,25.9799,26.048,25.9799,26.048,46578.0
2016-08-16 11:20:00,30.63,30.64,30.6,30.62,59608.0,26.048,26.0565,26.0225,26.0395,59608.0
2016-08-16 11:30:00,30.62,30.62,30.54,30.57,52542.0,26.0395,26.0395,25.9714,25.997,52542.0
2016-08-16 11:40:00,30.58,30.59,30.56,30.58,19832.0,26.0055,26.014,25.9884,26.0055,19832.0
2016-08-16 11:50:00,30.57,30.6,30.57,30.58,50484.0,25.997,26.0225,25.997,26.0055,50484.0
2016-08-16 12:00:00,30.58,30.59,30.58,30.58,31350.0,26.0055,26.014,26.0055,26.0055,31350.0
2016-08-16 12:10:00,30.58,30.59,30.58,30.58,34780.0,26.0055,26.014,26.0055,26.0055,34780.0
2016-08-16 12:20:00,30.58,30.63,30.58,30.61,48656.0,26.0055,26.048,26.0055,26.031,48656.0
2016-08-16 12:30:00,30.61,30.63,30.6,30.63,38120.0,26.031,26.048,26.0225,26.048,38120.0
2016-08-16 12:40:00,30.62,30.64,30.61,30.61,51186.0,26.0395,26.0565,26.031,26.031,51186.0
2016-08-16 12:50:00,30.61,30.61,30.58,30.61,51756.0,26.031,26.031,26.0055,26.031,51756.0
2016-08-16 13:00:00,30.61,30.61,30.58,30.59,26530.0,26.031,26.031,26.0055,26.014,26530.0
2016-08-16 13:10:00,30.59,30.59,30.58,30.59,26098.0,26.014,26.014,26.0055,26.014,26098.0
2016-08-16 13:20:00,30.58,30.59,30.58,30.58,45346.0,26.0055,26.014,26.0055,26.0055,45346.0
2016-08-16 13:30:00,30.58,30.59,30.58,30.58,118994.0,26.0055,26.014,26.0055,26.0055,118994.0
2016-08-16 13:40:00,30.59,30.6,30.58,30.59,27640.0,26.014,26.0225,26.0055,26.014,27640.0
2016-08-16 13:50:00,30.59,30.61,30.58,30.59,39598.0,26.014,26.031,26.0055,26.014,39598.0
2016-08-16 14:00:00,30.59,30.59,30.56,30.56,72686.0,26.014,26.014,25.9884,25.9884,72686.0
2016-08-16 14:10:00,30.56,30.57,30.5,30.5,36020.0,25.9884,25.997,25.9374,25.9374,36020.0
2016-08-16 14:20:00,30.5,30.52,30.49,30.5,28306.0,25.9374,25.9544,25.9289,25.9374,28306.0
2016-08-16 14:30:00,30.5,30.5,30.48,30.5,22988.0,25.9374,25.9374,25.9204,25.9374,22988.0
2016-08-16 14:40:00,30.49,30.5,30.45,30.49,45442.0,25.9289,25.9374,25.8949,25.9289,45442.0
2016-08-16 14:50:00,30.49,30.5,30.48,30.5,19480.0,25.9289,25.9374,25.9204,25.9374,19480.0
2016-08-16 15:00:00,30.5,30.51,30.48,30.48,43058.0,25.9374,25.9459,25.9204,25.9204,43058.0
2016-08-16 15:10:00,30.48,30.48,30.43,30.44,58590.0,25.9204,25.9204,25.8779,25.8864,58590.0
2016-08-16 15:20:00,30.44,30.45,30.43,30.44,62184.0,25.8864,25.8949,25.8779,25.8864,62184.0
2016-08-16 15:30:00,30.44,30.48,30.43,30.46,120762.0,25.8864,25.9204,25.8779,25.9034,120762.0
2016-08-16 15:40:00,30.46,30.47,30.45,30.46,93972.0,25.9034,25.9119,25.8949,25.9034,93972.0
2016-08-16 15:50:00,30.47,30.47,30.42,30.42,232580.0,25.9119,25.9119,25.8694,25.8694,232580.0
2016-08-17 09:30:00,30.38,30.38,30.17,30.19,63200.0,25.8354,25.8354,25.6568,25.6738,63200.0
2016-08-17 09:40:00,30.21,30.31,30.15,30.29,65996.0,25.6908,25.7758,25.6398,25.7588,65996.0
2016-08-17 09:50:00,30.29,30.3,30.22,30.24,49282.0,25.7588,25.7673,25.6993,25.7163,49282.0
2016-08-17 10:00:00,30.24,30.31,30.2,30.29,45320.0,25.7163,25.7758,25.6823,25.7588,45320.0
2016-08-17 10:10:00,30.29,30.35,30.27,30.32,61350.0,25.7588,25.8099,25.7418,25.7843,61350.0
2016-08-17 10:20:00,30.31,30.38,30.31,30.37,30682.0,25.7758,25.8354,25.7758,25.8269,30682.0
2016-08-17 10:30:00,30.37,30.39,30.33,30.35,37118.0,25.8269,25.8439,25.7929,25.8099,37118.0
2016-08-17 10:40:00,30.35,30.35,30.3,30.31,27088.0,25.8099,25.8099,25.7673,25.7758,27088.0
2016-08-17 10:50:00,30.31,30.31,30.26,30.29,15304.0,25.7758,25.7758,25.7333,25.7588,15304.0
2016-08-17 11:00:00,30.29,30.3,30.23,30.24,27456.0,25.7588,25.7673,25.7078,25.7163,27456.0
2016-08-17 11:10:00,30.25,30.29,30.24,30.28,45084.0,25.7248,25.7588,25.7163,25.7503,45084.0
2016-08-17 11:20:00,30.28,30.28,30.23,30.23,55042.0,25.7503,25.7503,25.7078,25.7078,55042.0
2016-08-17 11:30:00,30.23,30.23,30.19,30.22,24070.0,25.7078,25.7078,25.6738,25.6993,24070.0
2016-08-17 11:40:00,30.22,30.24,30.21,30.22,17248.0,25.6993,25.7163,25.6908,25.6993,17248.0
2016-08-17 11:50:00,30.22,30.23,30.2,30.21,13380.0,25.6993,25.7078,25.6823,25.6908,13380.0
2016-08-17 12:00:00,30.22,30.27,30.21,30.25,18260.0,25.6993,25.7418,25.6908,25.7248,18260.0
2016-08-17 12:10:00,30.26,30.27,30.23,30.27,19628.0,25.7333,25.7418,25.7078,25.7418,19628.0
2016-08-17 12:20:00,30.27,30.32,30.27,30.32,45870.0,25.7418,25.7843,25.7418,25.7843,45870.0
2016-08-17 12:30:00,30.31,30.32,30.3,30.31,17186.0,25.7758,25.7843,25.7673,25.7758,17186.0
2016-08-17 12:40:00,30.31,30.41,30.29,30.41,50350.0,25.7758,25.8609,25.7588,25.8609,50350.0
2016-08-17 12:50:00,30.41,30.44,30.41,30.42,25296.0,25.8609,25.8864,25.8609,25.8694,25296.0
2016-08-17 13:00:00,30.42,30.43,30.39,30.41,39414.0,25.8694,25.8779,25.8439,25.8609,39414.0
2016-08-17 13:10:00,30.41,30.44,30.41,30.42,36686.0,25.8609,25.8864,25.8609,25.8694,36686.0
2016-08-17 13:20:00,30.42,30.43,30.41,30.42,12426.0,25.8694,25.8779,25.8609,25.8694,12426.0
2016-08-17 13:30:00,30.42,30.46,30.41,30.46,32850.0,25.8694,25.9034,25.8609,25.9034,32850.0
2016-08-17 13:40:00,30.47,30.47,30.43,30.43,17416.0,25.9119,25.9119,25.8779,25.8779,17416.0
2016-08-17 13:50:00,30.43,30.43,30.4,30.43,53910.0,25.8779,25.8779,25.8524,25.8779,53910.0
2016-08-17 14:00:00,30.43,30.43,30.36,30.41,39390.0,25.8779,25.8779,25.8184,25.8609,39390.0
2016-08-17 14:10:00,30.41,30.5,30.4,30.41,40714.0,25.8609,25.9374,25.8524,25.8609,40714.0
2016-08-17 14:20:00,30.41,30.45,30.41,30.43,23728.0,25.8609,25.8949,25.8609,25.8779,23728.0
2016-08-17 14:30:00,30.43,30.45,30.4,30.43,30072.0,25.8779,25.8949,25.8524,25.8779,30072.0
2016-08-17 14:40:00,30.42,30.45,30.42,30.43,20880.0,25.8694,25.8949,25.8694,25.8779,20880.0
2016-08-17 14:50:00,30.42,30.43,30.4,30.43,23330.0,25.8694,25.8779,25.8524,25.8779,23330.0
2016-08-17 15:00:00,30.43,30.43,30.36,30.38,37002.0,25.8779,25.8779,25.8184,25.8354,37002.0
2016-08-17 15:10:00,30.36,30.42,30.35,30.42,114458.0,25.8184,25.8694,25.8099,25.8694,114458.0
2016-08-17 15:20:00,30.42,30.47,30.41,30.47,50146.0,25.8694,25.9119,25.8609,25.9119,50146.0
2016-08-17 15:30:00,30.46,30.49,30.45,30.49,56166.0,25.9034,25.9289,25.8949,25.9289,56166.0
2016-08-17 15:40:00,30.49,30.5,30.46,30.49,77782.0,25.9289,25.9374,25.9034,25.9289,77782.0
2016-08-17 15:50:00,30.49,30.5,30.48,30.48,218206.0,25.9289,25.9374,25.9204,25.9204,218206.0
2016-08-18 09:30:00,30.4,30.53,30.25,30.43,109342.0,26.0044,26.1156,25.8761,26.03,109342.0
2016-08-18 09:40:00,30.42,30.46,30.39,30.4,48176.0,26.0215,26.0557,25.9958,26.0044,48176.0
2016-08-18 09:50:00,30.41,30.42,30.35,30.41,75418.0,26.0129,26.0215,25.9616,26.0129,75418.0
2016-08-18 10:00:00,30.41,30.44,30.36,30.39,85404.0,26.0129,26.0386,25.9702,25.9958,85404.0
2016-08-18 10:10:00,30.4,30.47,30.35,30.47,150686.0,26.0044,26.0643,25.9616,26.0643,150686.0
2016-08-18 10:20:00,30.47,30.5,30.43,30.47,37404.0,26.0643,26.0899,26.03,26.0643,37404.0
2016-08-18 10:30:00,30.47,30.5,30.46,30.48,36762.0,26.0643,26.0899,26.0557,26.0728,36762.0
2016-08-18 10:40:00,30.48,30.52,30.45,30.5,47392.0,26.0728,26.107,26.0471,26.0899,47392.0
2016-08-18 10:50:00,30.51,30.58,30.5,30.53,54714.0,26.0985,26.1584,26.0899,26.1156,54714.0
2016-08-18 11:00:00,30.53,30.54,30.48,30.53,103026.0,26.1156,26.1241,26.0728,26.1156,103026.0
2016-08-18 11:10:00,30.52,30.53,30.45,30.46,177468.0,26.107,26.1156,26.0471,26.0557,177468.0
2016-08-18 11:20:00,30.46,30.51,30.46,30.5,39014.0,26.0557,26.0985,26.0557,26.0899,39014.0
2016-08-18 11:30:00,30.5,30.5,30.47,30.47,41064.0,26.0899,26.0899,26.0643,26.0643,41064.0
2016-08-18 11:40:00,30.47,30.49,30.46,30.49,24650.0,26.0643,26.0814,26.0557,26.0814,24650.0
2016-08-18 11:50:00,30.48,30.5,30.47,30.5,43368.0,26.0728,26.0899,26.0643,26.0899,43368.0
2016-08-18 12:00:00,30.49,30.52,30.46,30.5,36642.0,26.0814,26.107,26.0557,26.0899,36642.0
2016-08-18 12:10:00,30.5,30.51,30.49,30.5,50646.0,26.0899,26.0985,26.0814,26.0899,50646.0
2016-08-18 12:20:00,30.5,30.5,30.43,30.43,45446.0,26.0899,26.0899,26.03,26.03,45446.0
2016-08-18 12:30:00,30.43,30.44,30.36,30.42,29726.0,26.03,26.0386,25.9702,26.0215,29726.0
2016-08-18 12:40:00,30.43,30.46,30.42,30.43,30284.0,26.03,26.0557,26.0215,26.03,30284.0
2016-08-18 12:50:00,30.43,30.47,30.43,30.45,24932.0,26.03,26.0643,26.03,26.0471,24932.0
2016-08-18 13:00:00,30.45,30.48,30.45,30.46,31194.0,26.0471,26.0728,26.0471,26.0557,31194.0
2016-08-18 13:10:00,30.45,30.49,30.45,30.48,61286.0,26.0471,26.0814,26.0471,26.0728,61286.0
2016-08-18 13:20:00,30.48,30.51,30.47,30.5,59974.0,26.0728,26.0985,26.0643,26.0899,59974.0
2016-08-18 13:30:00,30.5,30.56,30.5,30.56,46688.0,26.0899,26.1412,26.0899,26.1412,46688.0
2016-08-18 13:40:00,30.55,30.57,30.54,30.55,45868.0,26.1327,26.1498,26.1241,26.1327,45868.0
2016-08-18 13:50:00,30.55,30.65,30.54,30.64,148822.0,26.1327,26.2182,26.1241,26.2097,148822.0
2016-08-18 14:00:00,30.64,30.65,30.6,30.64,49620.0,26.2097,26.2182,26.1755,26.2097,49620.0
2016-08-18 14:10:00,30.64,30.66,30.61,30.64,64778.0,26.2097,26.2268,26.184,26.2097,64778.0
2016-08-18 14:20:00,30.63,30.64,30.59,30.64,54672.0,26.2011,26.2097,26.1669,26.2097,54672.0
2016-08-18 14:30:00,30.63,30.63,30.55,30.58,192580.0,26.2011,26.2011,26.1327,26.1584,192580.0
2016-08-18 14:40:00,30.58,30.64,30.58,30.64,32846.0,26.1584,26.2097,26.1584,26.2097,32846.0
2016-08-18 14:50:00,30.63,30.64,30.6,30.63,38200.0,26.2011,26.2097,26.1755,26.2011,38200.0
2016-08-18 15:00:00,30.63,30.65,30.6,30.64,45516.0,26.2011,26.2182,26.1755,26.2097,45516.0
2016-08-18 15:10:00,30.65,30.65,30.61,30.62,60952.0,26.2182,26.2182,26.184,26.1926,60952.0
2016-08-18 15:20:00,30.61,30.63,30.61,30.63,43912.0,26.184,26.2011,26.184,26.2011,43912.0
2016-08-18 15:30:00,30.62,30.63,30.58,30.59,133802.0,26.1926,26.2011,26.1584,26.1669,133802.0
2016-08-18 15:40:00,30.59,30.6,30.57,30.6,130360.0,26.1669,26.1755,26.1498,26.1755,130360.0
2016-08-18 15:50:00,30.59,30.63,30.59,30.61,213280.0,26.1669,26.2011,26.1669,26.184,213280.0
2016-08-19 09:30:00,30.65,30.67,30.53,30.6,188538.0,26.2182,26.2353,26.1156,26.1755,188538.0
2016-08-19 09:40:00,30.61,30.65,30.54,30.55,66328.0,26.184,26.2182,26.1241,26.1327,66328.0
2016-08-19 09:50:00,30.56,30.67,30.54,30.65,53340.0,26.1412,26.2353,26.1241,26.2182,53340.0
2016-08-19 10:00:00,30.66,30.75,30.66,30.74,49260.0,26.2268,26.3038,26.2268,26.2952,49260.0
2016-08-19 10:10:00,30.73,30.77,30.72,30.77,83376.0,26.2867,26.3209,26.2781,26.3209,83376.0
2016-08-19 10:20:00,30.78,30.88,30.78,30.87,53174.0,26.3294,26.415,26.3294,26.4064,53174.0
2016-08-19 10:30:00,30.89,30.91,30.86,30.89,65938.0,26.4235,26.4406,26.3979,26.4235,65938.0
2016-08-19 10:40:00,30.89,30.89,30.82,30.82,57392.0,26.4235,26.4235,26.3637,26.3637,57392.0
2016-08-19 10:50:00,30.81,30.82,30.78,30.8,32572.0,26.3551,26.3637,26.3294,26.3465,32572.0
2016-08-19 11:00:00,30.8,30.85,30.78,30.8,114370.0,26.3465,26.3893,26.3294,26.3465,114370.0
2016-08-19 11:10:00,30.8,30.81,30.78,30.79,98162.0,26.3465,26.3551,26.3294,26.338,98162.0
2016-08-19 11:20:00,30.79,30.81,30.77,30.77,88050.0,26.338,26.3551,26.3209,26.3209,88050.0
2016-08-19 11:30:00,30.77,30.79,30.74,30.75,73738.0,26.3209,26.338,26.2952,26.3038,73738.0
2016-08-19 11:40:00,30.75,30.75,30.72,30.74,69386.0,26.3038,26.3038,26.2781,26.2952,69386.0
2016-08-19 11:50:00,30.74,30.76,30.73,30.74,57318.0,26.2952,26.3123,26.2867,26.2952,57318.0
2016-08-19 12:00:00,30.74,30.76,30.73,30.75,49156.0,26.2952,26.3123,26.2867,26.3038,49156.0
2016-08-19 12:10:00,30.75,30.75,30.72,30.72,73754.0,26.3038,26.3038,26.2781,26.2781,73754.0
2016-08-19 12:20:00,30.72,30.77,30.7,30.77,103304.0,26.2781,26.3209,26.261,26.3209,103304.0
2016-08-19 12:30:00,30.77,30.77,30.73,30.73,48626.0,26.3209,26.3209,26.2867,26.2867,48626.0
2016-08-19 12:40:00,30.73,30.74,30.69,30.7,23100.0,26.2867,26.2952,26.2524,26.261,23100.0
2016-08-19 12:50:00,30.7,30.7,30.65,30.67,35162.0,26.261,26.261,26.2182,26.2353,35162.0
2016-08-19 13:00:00,30.67,30.67,30.64,30.65,27586.0,26.2353,26.2353,26.2097,26.2182,27586.0
2016-08-19 13:10:00,30.65,30.68,30.65,30.67,22374.0,26.2182,26.2439,26.2182,26.2353,22374.0
2016-08-19 13:20:00,30.68,30.68,30.65,30.66,36662.0,26.2439,26.2439,26.2182,26.2268,36662.0
2016-08-19 13:30:00,30.67,30.7,30.65,30.7,29014.0,26.2353,26.261,26.2182,26.261,29014.0
2016-08-19 13:40:00,30.7,30.73,30.7,30.73,34508.0,26.261,26.2867,26.261,26.2867,34508.0
2016-08-19 13:50:00,30.73,30.73,30.71,30.72,33854.0,26.2867,26.2867,26.2696,26.2781,33854.0
2016-08-19 14:00:00,30.72,30.73,30.69,30.69,30438.0,26.2781,26.2867,26.2524,26.2524,30438.0
2016-08-19 14:10:00,30.69,30.72,30.68,30.7,49330.0,26.2524,26.2781,26.2439,26.261,49330.0
2016-08-19 14:20:00,30.7,30.71,30.68,30.7,30020.0,26.261,26.2696,26.2439,26.261,30020.0
2016-08-19 14:30:00,30.7,30.73,30.7,30.72,23926.0,26.261,26.2867,26.261,26.2781,23926.0
2016-08-19 14:40:00,30.72,30.73,30.72,30.72,25466.0,26.2781,26.2867,26.2781,26.2781,25466.0
2016-08-19 14:50:00,30.72,30.75,30.72,30.73,37510.0,26.2781,26.3038,26.2781,26.2867,37510.0
2016-08-19 15:00:00,30.73,30.73,30.72,30.73,43200.0,26.2867,26.2867,26.2781,26.2867,43200.0
2016-08-19 15:10:00,30.73,30.73,30.71,30.71,45710.0,26.2867,26.2867,26.2696,26.2696,45710.0
2016-08-19 15:20:00,30.71,30.72,30.7,30.72,40820.0,26.2696,26.2781,26.261,26.2781,40820.0
2016-08-19 15:30:00,30.72,30.73,30.69,30.7,113334.0,26.2781,26.2867,26.2524,26.261,113334.0
2016-08-19 15:40:00,30.71,30.71,30.66,30.67,70140.0,26.2696,26.2696,26.2268,26.2353,70140.0
2016-08-19 15:50:00,30.67,30.69,30.65,30.66,238978.0,26.2353,26.2524,26.2182,26.2268,238978.0
2016-08-22 09:30:00,30.48,30.65,30.48,30.61,96874.0,26.0728,26.2182,26.0728,26.184,96874.0
2016-08-22 09:40:00,30.61,30.61,30.52,30.56,37438.0,26.184,26.184,26.107,26.1412,37438.0
2016-08-22 09:50:00,30.54,30.57,30.52,30.55,81914.0,26.1241,26.1498,26.107,26.1327,81914.0
2016-08-22 10:00:00,30.56,30.6,30.52,30.52,74130.0,26.1412,26.1755,26.107,26.107,74130.0
2016-08-22 10:10:00,30.52,30.65,30.52,30.64,101688.0,26.107,26.2182,26.107,26.2097,101688.0
2016-08-22 10:20:00,30.65,30.65,30.61,30.63,64086.0,26.2182,26.2182,26.184,26.2011,64086.0
2016-08-22 10:30:00,30.63,30.67,30.63,30.64,35736.0,26.2011,26.2353,26.2011,26.2097,35736.0
2016-08-22 10:40:00,30.64,30.64,30.59,30.59,34572.0,26.2097,26.2097,26.1669,26.1669,34572.0
2016-08-22 10:50:00,30.6,30.63,30.59,30.62,28776.0,26.1755,26.2011,26.1669,26.1926,28776.0
2016-08-22 11:00:00,30.63,30.63,30.59,30.59,28356.0,26.2011,26.2011,26.1669,26.1669,28356.0
2016-08-22 11:10:00,30.59,30.6,30.53,30.53,19116.0,26.1669,26.1755,26.1156,26.1156,19116.0
2016-08-22 11:20:00,30.53,30.55,30.48,30.48,25798.0,26.1156,26.1327,26.0728,26.0728,25798.0
2016-08-22 11:30:00,30.47,30.5,30.46,30.5,43194.0,26.0643,26.0899,26.0557,26.0899,43194.0
2016-08-22 11:40:00,30.49,30.5,30.47,30.49,22722.0,26.0814,26.0899,26.0643,26.0814,22722.0
2016-08-22 11:50:00,30.5,30.52,30.48,30.5,128708.0,26.0899,26.107,26.0728,26.0899,128708.0
2016-08-22 12:00:00,30.5,30.52,30.49,30.5,21920.0,26.0899,26.107,26.0814,26.0899,21920.0
2016-08-22 12:10:00,30.5,30.5,30.49,30.49,26174.0,26.0899,26.0899,26.0814,26.0814,26174.0
2016-08-22 12:20:00,30.5,30.61,30.49,30.58,47980.0,26.0899,26.184,26.0814,26.1584,47980.0
2016-08-22 12:30:00,30.58,30.58,30.56,30.57,22996.0,26.1584,26.1584,26.1412,26.1498,22996.0
2016-08-22 12:40:00,30.57,30.57,30.54,30.57,25212.0,26.1498,26.1498,26.1241,26.1498,25212.0
2016-08-22 12:50:00,30.57,30.57,30.55,30.55,13574.0,26.1498,26.1498,26.1327,26.1327,13574.0
2016-08-22 13:00:00,30.55,30.57,30.54,30.57,13330.0,26.1327,26.1498,26.1241,26.1498,13330.0
2016-08-22 13:10:00,30.57,30.58,30.56,30.57,19912.0,26.1498,26.1584,26.1412,26.1498,19912.0
2016-08-22 13:20:00,30.58,30.58,30.47,30.5,28544.0,26.1584,26.1584,26.0643,26.0899,28544.0
2016-08-22 13:30:00,30.5,30.5,30.48,30.49,12684.0,26.0899,26.0899,26.0728,26.0814,12684.0
2016-08-22 13:40:00,30.5,30.55,30.49,30.55,83720.0,26.0899,26.1327,26.0814,26.1327,83720.0
2016-08-22 13:50:00,30.55,30.57,30.55,30.56,8978.0,26.1327,26.1498,26.1327,26.1412,8978.0
2016-08-22 14:00:00,30.56,30.58,30.56,30.57,15378.0,26.1412,26.1584,26.1412,26.1498,15378.0
2016-08-22 14:10:00,30.57,30.59,30.56,30.58,19454.0,26.1498,26.1669,26.1412,26.1584,19454.0
2016-08-22 14:20:00,30.58,30.61,30.56,30.56,24446.0,26.1584,26.184,26.1412,26.1412,24446.0
2016-08-22 14:30:00,30.56,30.57,30.55,30.57,19500.0,26.1412,26.1498,26.1327,26.1498,19500.0
2016-08-22 14:40:00,30.58,30.6,30.58,30.6,15126.0,26.1584,26.1755,26.1584,26.1755,15126.0
2016-08-22 14:50:00,30.6,30.61,30.58,30.59,21384.0,26.1755,26.184,26.1584,26.1669,21384.0
2016-08-22 15:00:00,30.6,30.65,30.59,30.65,50970.0,26.1755,26.2182,26.1669,26.2182,50970.0
2016-08-22 15:10:00,30.64,30.66,30.64,30.64,22068.0,26.2097,26.2268,26.2097,26.2097,22068.0
2016-08-22 15:20:00,30.64,30.66,30.64,30.64,42744.0,26.2097,26.2268,26.2097,26.2097,42744.0
2016-08-22 15:30:00,30.64,30.64,30.6,30.6,28004.0,26.2097,26.2097,26.1755,26.1755,28004.0
2016-08-22 15:40:00,30.6,30.61,30.59,30.61,41948.0,26.1755,26.184,26.1669,26.184,41948.0
2016-08-22 15:50:00,30.61,30.65,30.61,30.64,270658.0,26.184,26.2182,26.184,26.2097,270658.0
2016-08-23 09:30:00,30.79,30.96,30.78,30.84,77016.0,26.338,26.4834,26.3294,26.3808,77016.0
2016-08-23 09:40:00,30.84,30.89,30.81,30.84,51022.0,26.3808,26.4235,26.3551,26.3808,51022.0
2016-08-23 09:50:00,30.83,30.83,30.78,30.8,51198.0,26.3722,26.3722,26.3294,26.3465,51198.0
2016-08-23 10:00:00,30.81,30.86,30.81,30.85,31334.0,26.3551,26.3979,26.3551,26.3893,31334.0
2016-08-23 10:10:00,30.85,30.85,30.8,30.81,27158.0,26.3893,26.3893,26.3465,26.3551,27158.0
2016-08-23 10:20:00,30.81,30.82,30.77,30.78,31588.0,26.3551,26.3637,26.3209,26.3294,31588.0
2016-08-23 10:30:00,30.79,30.82,30.77,30.79,34652.0,26.338,26.3637,26.3209,26.338,34652.0
2016-08-23 10:40:00,30.78,30.8,30.76,30.77,35022.0,26.3294,26.3465,26.3123,26.3209,35022.0
2016-08-23 10:50:00,30.77,30.77,30.74,30.75,14660.0,26.3209,26.3209,26.2952,26.3038,14660.0
2016-08-23 11:00:00,30.76,30.76,30.72,30.72,23546.0,26.3123,26.3123,26.2781,26.2781,23546.0
2016-08-23 11:10:00,30.73,30.74,30.68,30.72,32862.0,26.2867,26.2952,26.2439,26.2781,32862.0
2016-08-23 11:20:00,30.71,30.75,30.71,30.75,19816.0,26.2696,26.3038,26.2696,26.3038,19816.0
2016-08-23 11:30:00,30.75,30.77,30.74,30.77,31800.0,26.3038,26.3209,26.2952,26.3209,31800.0
2016-08-23 11:40:00,30.77,30.79,30.76,30.78,40540.0,26.3209,26.338,26.3123,26.3294,40540.0
2016-08-23 11:50:00,30.78,30.79,30.75,30.77,22156.0,26.3294,26.338,26.3038,26.3209,22156.0
2016-08-23 12:00:00,30.77,30.78,30.75,30.78,56272.0,26.3209,26.3294,26.3038,26.3294,56272.0
2016-08-23 12:10:00,30.78,30.8,30.78,30.79,16818.0,26.3294,26.3465,26.3294,26.338,16818.0
2016-08-23 12:20:00,30.79,30.81,30.79,30.8,18640.0,26.338,26.3551,26.338,26.3465,18640.0
2016-08-23 12:30:00,30.8,30.8,30.76,30.78,28590.0,26.3465,26.3465,26.3123,26.3294,28590.0
2016-08-23 12:40:00,30.78,30.8,30.77,30.77,28072.0,26.3294,26.3465,26.3209,26.3209,28072.0
2016-08-23 12:50:00,30.77,30.78,30.72,30.74,20748.0,26.3209,26.3294,26.2781,26.2952,20748.0
2016-08-23 13:00:00,30.74,30.77,30.73,30.75,15358.0,26.2952,26.3209,26.2867,26.3038,15358.0
2016-08-23 13:10:00,30.75,30.79,30.75,30.79,16446.0,26.3038,26.338,26.3038,26.338,16446.0
2016-08-23 13:20:00,30.8,30.81,30.78,30.79,34574.0,26.3465,26.3551,26.3294,26.338,34574.0
2016-08-23 13:30:00,30.79,30.8,30.79,30.79,10812.0,26.338,26.3465,26.338,26.338,10812.0
2016-08-23 13:40:00,30.79,30.81,30.78,30.81,15438.0,26.338,26.3551,26.3294,26.3551,15438.0
2016-08-23 13:50:00,30.81,30.81,30.79,30.79,16902.0,26.3551,26.3551,26.338,26.338,16902.0
2016-08-23 14:00:00,30.79,30.8,30.76,30.78,28488.0,26.338,26.3465,26.3123,26.3294,28488.0
2016-08-23 14:10:00,30.78,30.79,30.75,30.75,28756.0,26.3294,26.338,26.3038,26.3038,28756.0
2016-08-23 14:20:00,30.75,30.79,30.75,30.77,52418.0,26.3038,26.338,26.3038,26.3209,52418.0
2016-08-23 14:30:00,30.77,30.78,30.74,30.74,29774.0,26.3209,26.3294,26.2952,26.2952,29774.0
2016-08-23 14:40:00,30.74,30.75,30.72,30.74,19096.0,26.2952,26.3038,26.2781,26.2952,19096.0
2016-08-23 14:50:00,30.73,30.75,30.72,30.74,31426.0,26.2867,26.3038,26.2781,26.2952,31426.0
2016-08-23 15:00:00,30.74,30.74,30.7,30.7,19764.0,26.2952,26.2952,26.261,26.261,19764.0
2016-08-23 15:10:00,30.71,30.72,30.7,30.72,23206.0,26.2696,26.2781,26.261,26.2781,23206.0
2016-08-23 15:20:00,30.72,30.73,30.71,30.72,25702.0,26.2781,26.2867,26.2696,26.2781,25702.0
2016-08-23 15:30:00,30.72,30.72,30.7,30.71,32172.0,26.2781,26.2781,26.261,26.2696,32172.0
2016-08-23 15:40:00,30.71,30.72,30.68,30.7,65560.0,26.2696,26.2781,26.2439,26.261,65560.0
2016-08-23 15:50:00,30.7,30.73,30.7,30.7,111116.0,26.261,26.2867,26.261,26.261,111116.0
2016-08-24 09:30:00,30.58,30.73,30.58,30.64,106188.0,26.1584,26.2867,26.1584,26.2097,106188.0
2016-08-24 09:40:00,30.64,30.67,30.56,30.61,40564.0,26.2097,26.2353,26.1412,26.184,40564.0
2016-08-24 09:50:00,30.59,30.63,30.57,30.58,40340.0,26.1669,26.2011,26.1498,26.1584,40340.0
2016-08-24 10:00:00,30.58,30.61,30.57,30.61,48336.0,26.1584,26.184,26.1498,26.184,48336.0
2016-08-24 10:10:00,30.61,30.61,30.58,30.58,26432.0,26.184,26.184,26.1584,26.1584,26432.0
2016-08-24 10:20:00,30.58,30.58,30.56,30.57,22484.0,26.1584,26.1584,26.1412,26.1498,22484.0
2016-08-24 10:30:00,30.57,30.61,30.57,30.6,27550.0,26.1498,26.184,26.1498,26.1755,27550.0
2016-08-24 10:40:00,30.6,30.6,30.52,30.55,38488.0,26.1755,26.1755,26.107,26.1327,38488.0
2016-08-24 10:50:00,30.55,30.56,30.54,30.56,21540.0,26.1327,26.1412,26.1241,26.1412,21540.0
2016-08-24 11:00:00,30.56,30.58,30.54,30.58,119126.0,26.1412,26.1584,26.1241,26.1584,119126.0
2016-08-24 11:10:00,30.57,30.58,30.55,30.56,39102.0,26.1498,26.1584,26.1327,26.1412,39102.0
2016-08-24 11:20:00,30.55,30.55,30.52,30.52,19500.0,26.1327,26.1327,26.107,26.107,19500.0
2016-08-24 11:30:00,30.53,30.53,30.5,30.52,23950.0,26.1156,26.1156,26.0899,26.107,23950.0
2016-08-24 11:40:00,30.53,30.53,30.48,30.48,28068.0,26.1156,26.1156,26.0728,26.0728,28068.0
2016-08-24 11:50:00,30.48,30.49,30.46,30.47,41546.0,26.0728,26.0814,26.0557,26.0643,41546.0
2016-08-24 12:00:00,30.47,30.5,30.45,30.5,99864.0,26.0643,26.0899,26.0471,26.0899,99864.0
2016-08-24 12:10:00,30.5,30.5,30.49,30.5,61218.0,26.0899,26.0899,26.0814,26.0899,61218.0
2016-08-24 12:20:00,30.5,30.5,30.49,30.5,32952.0,26.0899,26.0899,26.0814,26.0899,32952.0
2016-08-24 12:30:00,30.5,30.5,30.48,30.5,45284.0,26.0899,26.0899,26.0728,26.0899,45284.0
2016-08-24 12:40:00,30.49,30.5,30.49,30.5,18088.0,26.0814,26.0899,26.0814,26.0899,18088.0
2016-08-24 12:50:00,30.5,30.56,30.5,30.55,16698.0,26.0899,26.1412,26.0899,26.1327,16698.0
2016-08-24 13:00:00,30.55,30.58,30.55,30.57,19460.0,26.1327,26.1584,26.1327,26.1498,19460.0
2016-08-24 13:10:00,30.57,30.61,30.57,30.6,46918.0,26.1498,26.184,26.1498,26.1755,46918.0
2016-08-24 13:20:00,30.6,30.61,30.6,30.61,17804.0,26.1755,26.184,26.1755,26.184,17804.0
2016-08-24 13:30:00,30.61,30.61,30.59,30.61,29294.0,26.184,26.184,26.1669,26.184,29294.0
2016-08-24 13:40:00,30.61,30.63,30.61,30.63,22204.0,26.184,26.2011,26.184,26.2011,22204.0
2016-08-24 13:50:00,30.63,30.63,30.61,30.61,58022.0,26.2011,26.2011,26.184,26.184,58022.0
2016-08-24 14:00:00,30.61,30.61,30.54,30.58,37838.0,26.184,26.184,26.1241,26.1584,37838.0
2016-08-24 14:10:00,30.58,30.58,30.56,30.58,40226.0,26.1584,26.1584,26.1412,26.1584,40226.0
2016-08-24 14:20:00,30.58,30.58,30.53,30.56,28896.0,26.1584,26.1584,26.1156,26.1412,28896.0
2016-08-24 14:30:00,30.56,30.56,30.52,30.54,39584.0,26.1412,26.1412,26.107,26.1241,39584.0
2016-08-24 14:40:00,30.53,30.56,30.53,30.53,20254.0,26.1156,26.1412,26.1156,26.1156,20254.0
2016-08-24 14:50:00,30.53,30.55,30.5,30.55,43262.0,26.1156,26.1327,26.0899,26.1327,43262.0
2016-08-24 15:00:00,30.55,30.55,30.48,30.48,66114.0,26.1327,26.1327,26.0728,26.0728,66114.0
2016-08-24 15:10:00,30.48,30.5,30.47,30.5,42822.0,26.0728,26.0899,26.0643,26.0899,42822.0
2016-08-24 15:20:00,30.49,30.5,30.48,30.49,43208.0,26.0814,26.0899,26.0728,26.0814,43208.0
2016-08-24 15:30:00,30.49,30.52,30.46,30.46,69356.0,26.0814,26.107,26.0557,26.0557,69356.0
2016-08-24 15:40:00,30.45,30.48,30.44,30.47,94042.0,26.0471,26.0728,26.0386,26.0643,94042.0
2016-08-24 15:50:00,30.46,30.52,30.45,30.52,186804.0,26.0557,26.107,26.0471,26.107,186804.0
2016-08-25 09:30:00,30.52,30.59,30.45,30.55,73362.0,26.107,26.1669,26.0471,26.1327,73362.0
2016-08-25 09:40:00,30.54,30.6,30.52,30.54,37678.0,26.1241,26.1755,26.107,26.1241,37678.0
2016-08-25 09:50:00,30.53,30.54,30.48,30.52,69310.0,26.1156,26.1241,26.0728,26.107,69310.0
2016-08-25 10:00:00,30.52,30.54,30.49,30.52,30014.0,26.107,26.1241,26.0814,26.107,30014.0
2016-08-25 10:10:00,30.52,30.55,30.51,30.54,79516.0,26.107,26.1327,26.0985,26.1241,79516.0
2016-08-25 10:20:00,30.55,30.57,30.54,30.57,36484.0,26.1327,26.1498,26.1241,26.1498,36484.0
2016-08-25 10:30:00,30.58,30.6,30.58,30.59,41358.0,26.1584,26.1755,26.1584,26.1669,41358.0
2016-08-25 10:40:00,30.59,30.64,30.58,30.63,32076.0,26.1669,26.2097,26.1584,26.2011,32076.0
2016-08-25 10:50:00,30.64,30.66,30.6,30.66,99694.0,26.2097,26.2268,26.1755,26.2268,99694.0
2016-08-25 11:00:00,30.66,30.71,30.66,30.71,77466.0,26.2268,26.2696,26.2268,26.2696,77466.0
2016-08-25 11:10:00,30.72,30.77,30.7,30.77,126622.0,26.2781,26.3209,26.261,26.3209,126622.0
2016-08-25 11:20:00,30.77,30.82,30.72,30.74,139468.0,26.3209,26.3637,26.2781,26.2952,139468.0
2016-08-25 11:30:00,30.74,30.78,30.74,30.76,38708.0,26.2952,26.3294,26.2952,26.3123,38708.0
2016-08-25 11:40:00,30.77,30.77,30.74,30.75,31084.0,26.3209,26.3209,26.2952,26.3038,31084.0
2016-08-25 11:50:00,30.75,30.75,30.71,30.71,31814.0,26.3038,26.3038,26.2696,26.2696,31814.0
2016-08-25 12:00:00,30.72,30.73,30.68,30.68,34536.0,26.2781,26.2867,26.2439,26.2439,34536.0
2016-08-25 12:10:00,30.68,30.68,30.66,30.68,25152.0,26.2439,26.2439,26.2268,26.2439,25152.0
2016-08-25 12:20:00,30.68,30.7,30.67,30.68,22360.0,26.2439,26.261,26.2353,26.2439,22360.0
2016-08-25 12:30:00,30.68,30.7,30.68,30.7,29162.0,26.2439,26.261,26.2439,26.261,29162.0
2016-08-25 12:40:00,30.7,30.73,30.68,30.7,44248.0,26.261,26.2867,26.2439,26.261,44248.0
2016-08-25 12:50:00,30.69,30.71,30.68,30.68,37886.0,26.2524,26.2696,26.2439,26.2439,37886.0
2016-08-25 13:00:00,30.68,30.69,30.68,30.68,25538.0,26.2439,26.2524,26.2439,26.2439,25538.0
2016-08-25 13:10:00,30.68,30.68,30.66,30.68,53848.0,26.2439,26.2439,26.2268,26.2439,53848.0
2016-08-25 13:20:00,30.69,30.7,30.67,30.69,33172.0,26.2524,26.261,26.2353,26.2524,33172.0
2016-08-25 13:30:00,30.69,30.7,30.62,30.63,43240.0,26.2524,26.261,26.1926,26.2011,43240.0
2016-08-25 13:40:00,30.62,30.64,30.61,30.62,39196.0,26.1926,26.2097,26.184,26.1926,39196.0
2016-08-25 13:50:00,30.63,30.63,30.61,30.62,22990.0,26.2011,26.2011,26.184,26.1926,22990.0
2016-08-25 14:00:00,30.63,30.63,30.57,30.58,52844.0,26.2011,26.2011,26.1498,26.1584,52844.0
2016-08-25 14:10:00,30.58,30.61,30.57,30.61,37986.0,26.1584,26.184,26.1498,26.184,37986.0
2016-08-25 14:20:00,30.6,30.61,30.57,30.61,48896.0,26.1755,26.184,26.1498,26.184,48896.0
2016-08-25 14:30:00,30.6,30.65,30.6,30.65,36520.0,26.1755,26.2182,26.1755,26.2182,36520.0
2016-08-25 14:40:00,30.65,30.67,30.63,30.64,43638.0,26.2182,26.2353,26.2011,26.2097,43638.0
2016-08-25 14:50:00,30.64,30.64,30.6,30.61,52704.0,26.2097,26.2097,26.1755,26.184,52704.0
2016-08-25 15:00:00,30.61,30.64,30.6,30.64,34206.0,26.184,26.2097,26.1755,26.2097,34206.0
2016-08-25 15:10:00,30.63,30.64,30.61,30.63,41572.0,26.2011,26.2097,26.184,26.2011,41572.0
2016-08-25 15:20:00,30.63,30.63,30.61,30.61,57734.0,26.2011,26.2011,26.184,26.184,57734.0
2016-08-25 15:30:00,30.61,30.61,30.58,30.59,90400.0,26.184,26.184,26.1584,26.1669,90400.0
2016-08-25 15:40:00,30.58,30.59,30.54,30.54,113454.0,26.1584,26.1669,26.1241,26.1241,113454.0
2016-08-25 15:50:00,30.54,30.57,30.5,30.57,287970.0,26.1241,26.1498,26.0899,26.1498,287970.0
2016-08-26 09:30:00,30.61,30.84,30.6,30.83,131940.0,26.184,26.3808,26.1755,26.3722,131940.0
2016-08-26 09:40:00,30.83,30.86,30.79,30.85,130582.0,26.3722,26.3979,26.338,26.3893,130582.0
2016-08-26 09:50:00,30.85,30.86,30.81,30.85,99958.0,26.3893,26.3979,26.3551,26.3893,99958.0
2016-08-26 10:00:00,30.84,30.93,30.75,30.9,197820.0,26.3808,26.4577,26.3038,26.4321,197820.0
2016-08-26 10:10:00,30.9,31.06,30.9,31.01,184562.0,26.4321,26.5689,26.4321,26.5262,184562.0
2016-08-26 10:20:00,31.02,31.1,31.0,31.1,87766.0,26.5347,26.6032,26.5176,26.6032,87766.0
2016-08-26 10:30:00,31.1,31.12,31.06,31.09,55352.0,26.6032,26.6203,26.5689,26.5946,55352.0
2016-08-26 10:40:00,31.09,31.1,30.98,31.0,114834.0,26.5946,26.6032,26.5005,26.5176,114834.0
2016-08-26 10:50:00,31.0,31.0,30.94,30.96,76008.0,26.5176,26.5176,26.4663,26.4834,76008.0
2016-08-26 11:00:00,30.96,30.96,30.9,30.92,81124.0,26.4834,26.4834,26.4321,26.4492,81124.0
2016-08-26 11:10:00,30.91,30.97,30.89,30.96,120392.0,26.4406,26.492,26.4235,26.4834,120392.0
2016-08-26 11:20:00,30.96,30.97,30.93,30.95,32484.0,26.4834,26.492,26.4577,26.4749,32484.0
2016-08-26 11:30:00,30.96,30.98,30.91,30.92,29080.0,26.4834,26.5005,26.4406,26.4492,29080.0
2016-08-26 11:40:00,30.92,30.92,30.86,30.9,53736.0,26.4492,26.4492,26.3979,26.4321,53736.0
2016-08-26 11:50:00,30.89,30.9,30.79,30.79,186370.0,26.4235,26.4321,26.338,26.338,186370.0
2016-08-26 12:00:00,30.78,30.78,30.64,30.66,82690.0,26.3294,26.3294,26.2097,26.2268,82690.0
2016-08-26 12:10:00,30.66,30.68,30.6,30.65,85722.0,26.2268,26.2439,26.1755,26.2182,85722.0
2016-08-26 12:20:00,30.65,30.68,30.64,30.67,36966.0,26.2182,26.2439,26.2097,26.2353,36966.0
2016-08-26 12:30:00,30.66,30.71,30.64,30.71,21992.0,26.2268,26.2696,26.2097,26.2696,21992.0
2016-08-26 12:40:00,30.72,30.78,30.72,30.73,32682.0,26.2781,26.3294,26.2781,26.2867,32682.0
2016-08-26 12:50:00,30.73,30.78,30.7,30.77,28536.0,26.2867,26.3294,26.261,26.3209,28536.0
2016-08-26 13:00:00,30.77,30.78,30.74,30.75,17874.0,26.3209,26.3294,26.2952,26.3038,17874.0
2016-08-26 13:10:00,30.76,30.78,30.72,30.73,16844.0,26.3123,26.3294,26.2781,26.2867,16844.0
2016-08-26 13:20:00,30.73,30.77,30.71,30.75,18942.0,26.2867,26.3209,26.2696,26.3038,18942.0
2016-08-26 13:30:00,30.75,30.77,30.71,30.73,16544.0,26.3038,26.3209,26.2696,26.2867,16544.0
2016-08-26 13:40:00,30.73,30.75,30.72,30.72,21822.0,26.2867,26.3038,26.2781,26.2781,21822.0
2016-08-26 13:50:00,30.72,30.73,30.66,30.68,49864.0,26.2781,26.2867,26.2268,26.2439,49864.0
2016-08-26 14:00:00,30.68,30.73,30.67,30.72,28450.0,26.2439,26.2867,26.2353,26.2781,28450.0
2016-08-26 14:10:00,30.73,30.74,30.63,30.65,24026.0,26.2867,26.2952,26.2011,26.2182,24026.0
2016-08-26 14:20:00,30.64,30.65,30.61,30.64,24482.0,26.2097,26.2182,26.184,26.2097,24482.0
2016-08-26 14:30:00,30.63,30.66,30.61,30.64,26602.0,26.2011,26.2268,26.184,26.2097,26602.0
2016-08-26 14:40:00,30.65,30.68,30.64,30.66,24416.0,26.2182,26.2439,26.2097,26.2268,24416.0
2016-08-26 14:50:00,30.66,30.69,30.64,30.69,24244.0,26.2268,26.2524,26.2097,26.2524,24244.0
2016-08-26 15:00:00,30.69,30.7,30.66,30.68,25864.0,26.2524,26.261,26.2268,26.2439,25864.0
2016-08-26 15:10:00,30.69,30.71,30.68,30.69,33226.0,26.2524,26.2696,26.2439,26.2524,33226.0
2016-08-26 15:20:00,30.7,30.78,30.68,30.77,40398.0,26.261,26.3294,26.2439,26.3209,40398.0
2016-08-26 15:30:00,30.77,30.82,30.76,30.81,65496.0,26.3209,26.3637,26.3123,26.3551,65496.0
2016-08-26 15:40:00,30.81,30.81,30.74,30.77,64062.0,26.3551,26.3551,26.2952,26.3209,64062.0
2016-08-26 15:50:00,30.77,30.8,30.74,30.79,161136.0,26.3209,26.3465,26.2952,26.338,161136.0
2016-08-29 09:30:00,30.84,30.99,30.84,30.96,40506.0,26.3808,26.5091,26.3808,26.4834,40506.0
2016-08-29 09:40:00,30.96,31.0,30.93,30.98,30052.0,26.4834,26.5176,26.4577,26.5005,30052.0
2016-08-29 09:50:00,30.96,30.98,30.92,30.95,40666.0,26.4834,26.5005,26.4492,26.4749,40666.0
2016-08-29 10:00:00,30.95,30.97,30.9,30.96,37290.0,26.4749,26.492,26.4321,26.4834,37290.0
2016-08-29 10:10:00,30.95,30.97,30.93,30.95,28068.0,26.4749,26.492,26.4577,26.4749,28068.0
2016-08-29 10:20:00,30.95,30.95,30.91,30.91,18116.0,26.4749,26.4749,26.4406,26.4406,18116.0
2016-08-29 10:30:00,30.92,30.92,30.86,30.88,25256.0,26.4492,26.4492,26.3979,26.415,25256.0
2016-08-29 10:40:00,30.89,30.92,30.89,30.92,26476.0,26.4235,26.4492,26.4235,26.4492,26476.0
2016-08-29 10:50:00,30.92,30.93,30.9,30.91,23408.0,26.4492,26.4577,26.4321,26.4406,23408.0
2016-08-29 11:00:00,30.91,30.92,30.9,30.92,28888.0,26.4406,26.4492,26.4321,26.4492,28888.0
2016-08-29 11:10:00,30.92,30.92,30.89,30.89,55698.0,26.4492,26.4492,26.4235,26.4235,55698.0
2016-08-29 11:20:00,30.89,30.9,30.88,30.9,28354.0,26.4235,26.4321,26.415,26.4321,28354.0
2016-08-29 11:30:00,30.9,30.92,30.88,30.91,31196.0,26.4321,26.4492,26.415,26.4406,31196.0
2016-08-29 11:40:00,30.92,30.96,30.92,30.95,20156.0,26.4492,26.4834,26.4492,26.4749,20156.0
2016-08-29 11:50:00,30.96,30.96,30.92,30.93,46978.0,26.4834,26.4834,26.4492,26.4577,46978.0
2016-08-29 12:00:00,30.92,30.93,30.91,30.93,41620.0,26.4492,26.4577,26.4406,26.4577,41620.0
2016-08-29 12:10:00,30.93,30.96,30.93,30.93,39656.0,26.4577,26.4834,26.4577,26.4577,39656.0
2016-08-29 12:20:00,30.93,30.93,30.9,30.91,20526.0,26.4577,26.4577,26.4321,26.4406,20526.0
2016-08-29 12:30:00,30.92,30.93,30.91,30.93,13158.0,26.4492,26.4577,26.4406,26.4577,13158.0
2016-08-29 12:40:00,30.93,30.96,30.93,30.95,14352.0,26.4577,26.4834,26.4577,26.4749,14352.0
2016-08-29 12:50:00,30.95,30.97,30.95,30.97,17462.0,26.4749,26.492,26.4749,26.492,17462.0
2016-08-29 13:00:00,30.97,30.97,30.96,30.97,24782.0,26.492,26.492,26.4834,26.492,24782.0
2016-08-29 13:10:00,30.97,30.97,30.95,30.97,44010.0,26.492,26.492,26.4749,26.492,44010.0
2016-08-29 13:20:00,30.97,30.97,30.93,30.94,17594.0,26.492,26.492,26.4577,26.4663,17594.0
2016-08-29 13:30:00,30.95,30.96,30.95,30.95,24804.0,26.4749,26.4834,26.4749,26.4749,24804.0
2016-08-29 13:40:00,30.96,30.96,30.93,30.94,24630.0,26.4834,26.4834,26.4577,26.4663,24630.0
2016-08-29 13:50:00,30.94,30.95,30.93,30.93,28998.0,26.4663,26.4749,26.4577,26.4577,28998.0
2016-08-29 14:00:00,30.93,30.94,30.92,30.93,73318.0,26.4577,26.4663,26.4492,26.4577,73318.0
2016-08-29 14:10:00,30.93,30.95,30.93,30.93,48378.0,26.4577,26.4749,26.4577,26.4577,48378.0
2016-08-29 14:20:00,30.94,30.97,30.93,30.95,49396.0,26.4663,26.492,26.4577,26.4749,49396.0
2016-08-29 14:30:00,30.95,30.95,30.93,30.95,38282.0,26.4749,26.4749,26.4577,26.4749,38282.0
2016-08-29 14:40:00,30.95,30.95,30.91,30.92,54926.0,26.4749,26.4749,26.4406,26.4492,54926.0
2016-08-29 14:50:00,30.92,30.92,30.91,30.92,24126.0,26.4492,26.4492,26.4406,26.4492,24126.0
2016-08-29 15:00:00,30.92,30.92,30.88,30.89,44846.0,26.4492,26.4492,26.415,26.4235,44846.0
2016-08-29 15:10:00,30.89,30.89,30.86,30.86,51142.0,26.4235,26.4235,26.3979,26.3979,51142.0
2016-08-29 15:20:00,30.86,30.87,30.84,30.85,101516.0,26.3979,26.4064,26.3808,26.3893,101516.0
2016-08-29 15:30:00,30.85,30.85,30.83,30.84,60342.0,26.3893,26.3893,26.3722,26.3808,60342.0
2016-08-29 15:40:00,30.84,30.84,30.8,30.82,99100.0,26.3808,26.3808,26.3465,26.3637,99100.0
2016-08-29 15:50:00,30.82,30.82,30.78,30.8,252536.0,26.3637,26.3637,26.3294,26.3465,252536.0
2016-08-30 09:30:00,30.89,31.12,30.89,31.08,115738.0,26.4235,26.6203,26.4235,26.5861,115738.0
2016-08-30 09:40:00,31.06,31.09,31.02,31.02,56466.0,26.5689,26.5946,26.5347,26.5347,56466.0
2016-08-30 09:50:00,31.0,31.04,30.98,31.02,34958.0,26.5176,26.5518,26.5005,26.5347,34958.0
2016-08-30 10:00:00,31.02,31.04,30.96,30.96,28206.0,26.5347,26.5518,26.4834,26.4834,28206.0
2016-08-30 10:10:00,30.99,30.99,30.88,30.88,30016.0,26.5091,26.5091,26.415,26.415,30016.0
2016-08-30 10:20:00,30.89,30.9,30.87,30.88,21900.0,26.4235,26.4321,26.4064,26.415,21900.0
2016-08-30 10:30:00,30.88,30.88,30.76,30.79,35080.0,26.415,26.415,26.3123,26.338,35080.0
2016-08-30 10:40:00,30.79,30.82,30.79,30.8,26132.0,26.338,26.3637,26.338,26.3465,26132.0
2016-08-30 10:50:00,30.81,30.81,30.74,30.75,58460.0,26.3551,26.3551,26.2952,26.3038,58460.0
2016-08-30 11:00:00,30.75,30.82,30.74,30.77,55010.0,26.3038,26.3637,26.2952,26.3209,55010.0
2016-08-30 11:10:00,30.77,30.78,30.74,30.75,45842.0,26.3209,26.3294,26.2952,26.3038,45842.0
2016-08-30 11:20:00,30.76,30.76,30.73,30.75,30010.0,26.3123,26.3123,26.2867,26.3038,30010.0
2016-08-30 11:30:00,30.75,30.75,30.72,30.75,46358.0,26.3038,26.3038,26.2781,26.3038,46358.0
2016-08-30 11:40:00,30.75,30.75,30.72,30.75,20290.0,26.3038,26.3038,26.2781,26.3038,20290.0
2016-08-30 11:50:00,30.74,30.78,30.74,30.76,23952.0,26.2952,26.3294,26.2952,26.3123,23952.0
2016-08-30 12:00:00,30.76,30.82,30.74,30.78,131614.0,26.3123,26.3637,26.2952,26.3294,131614.0
2016-08-30 12:10:00,30.78,30.79,30.75,30.79,59334.0,26.3294,26.338,26.3038,26.338,59334.0
2016-08-30 12:20:00,30.79,30.79,30.74,30.75,24312.0,26.338,26.338,26.2952,26.3038,24312.0
2016-08-30 12:30:00,30.75,30.77,30.75,30.76,15244.0,26.3038,26.3209,26.3038,26.3123,15244.0
2016-08-30 12:40:00,30.76,30.77,30.74,30.75,17588.0,26.3123,26.3209,26.2952,26.3038,17588.0
2016-08-30 12:50:00,30.74,30.75,30.73,30.73,19758.0,26.2952,26.3038,26.2867,26.2867,19758.0
2016-08-30 13:00:00,30.73,30.75,30.71,30.74,24250.0,26.2867,26.3038,26.2696,26.2952,24250.0
2016-08-30 13:10:00,30.73,30.75,30.72,30.72,16088.0,26.2867,26.3038,26.2781,26.2781,16088.0
2016-08-30 13:20:00,30.72,30.73,30.71,30.71,29246.0,26.2781,26.2867,26.2696,26.2696,29246.0
2016-08-30 13:30:00,30.72,30.73,30.71,30.72,20982.0,26.2781,26.2867,26.2696,26.2781,20982.0
2016-08-30 13:40:00,30.72,30.72,30.68,30.7,22962.0,26.2781,26.2781,26.2439,26.261,22962.0
2016-08-30 13:50:00,30.7,30.72,30.68,30.72,37076.0,26.261,26.2781,26.2439,26.2781,37076.0
2016-08-30 14:00:00,30.72,30.72,30.67,30.67,175314.0,26.2781,26.2781,26.2353,26.2353,175314.0
2016-08-30 14:10:00,30.67,30.68,30.63,30.64,80206.0,26.2353,26.2439,26.2011,26.2097,80206.0
2016-08-30 14:20:00,30.64,30.66,30.63,30.65,45594.0,26.2097,26.2268,26.2011,26.2182,45594.0
2016-08-30 14:30:00,30.65,30.67,30.63,30.67,87690.0,26.2182,26.2353,26.2011,26.2353,87690.0
2016-08-30 14:40:00,30.67,30.68,30.66,30.67,70044.0,26.2353,26.2439,26.2268,26.2353,70044.0
2016-08-30 14:50:00,30.67,30.68,30.66,30.66,30426.0,26.2353,26.2439,26.2268,26.2268,30426.0
2016-08-30 15:00:00,30.67,30.67,30.65,30.66,89858.0,26.2353,26.2353,26.2182,26.2268,89858.0
2016-08-30 15:10:00,30.66,30.67,30.63,30.67,55516.0,26.2268,26.2353,26.2011,26.2353,55516.0
2016-08-30 15:20:00,30.67,30.71,30.64,30.7,75422.0,26.2353,26.2696,26.2097,26.261,75422.0
2016-08-30 15:30:00,30.7,30.78,30.69,30.78,119816.0,26.261,26.3294,26.2524,26.3294,119816.0
2016-08-30 15:40:00,30.77,30.77,30.73,30.74,158112.0,26.3209,26.3209,26.2867,26.2952,158112.0
2016-08-30 15:50:00,30.73,30.74,30.7,30.72,382058.0,26.2867,26.2952,26.261,26.2781,382058.0
2016-08-31 09:30:00,30.79,30.93,30.58,30.79,88918.0,26.338,26.4577,26.1584,26.338,88918.0
2016-08-31 09:40:00,30.79,30.85,30.76,30.83,41784.0,26.338,26.3893,26.3123,26.3722,41784.0
2016-08-31 09:50:00,30.83,30.86,30.71,30.85,133412.0,26.3722,26.3979,26.2696,26.3893,133412.0
2016-08-31 10:00:00,30.84,30.85,30.79,30.81,58986.0,26.3808,26.3893,26.338,26.3551,58986.0
2016-08-31 10:10:00,30.81,30.82,30.73,30.75,71518.0,26.3551,26.3637,26.2867,26.3038,71518.0
2016-08-31 10:20:00,30.75,30.8,30.74,30.78,63638.0,26.3038,26.3465,26.2952,26.3294,63638.0
2016-08-31 10:30:00,30.78,30.79,30.73,30.75,63528.0,26.3294,26.338,26.2867,26.3038,63528.0
2016-08-31 10:40:00,30.75,30.8,30.74,30.78,67208.0,26.3038,26.3465,26.2952,26.3294,67208.0
2016-08-31 10:50:00,30.78,30.81,30.76,30.77,68726.0,26.3294,26.3551,26.3123,26.3209,68726.0
2016-08-31 11:00:00,30.77,30.8,30.75,30.78,64450.0,26.3209,26.3465,26.3038,26.3294,64450.0
2016-08-31 11:10:00,30.78,30.8,30.77,30.78,48812.0,26.3294,26.3465,26.3209,26.3294,48812.0
2016-08-31 11:20:00,30.79,30.82,30.77,30.82,99108.0,26.338,26.3637,26.3209,26.3637,99108.0
2016-08-31 11:30:00,30.83,30.85,30.81,30.85,56130.0,26.3722,26.3893,26.3551,26.3893,56130.0
2016-08-31 11:40:00,30.86,30.86,30.82,30.86,39388.0,26.3979,26.3979,26.3637,26.3979,39388.0
2016-08-31 11:50:00,30.86,30.86,30.84,30.84,39022.0,26.3979,26.3979,26.3808,26.3808,39022.0
2016-08-31 12:00:00,30.83,30.83,30.79,30.82,45640.0,26.3722,26.3722,26.338,26.3637,45640.0
2016-08-31 12:10:00,30.82,30.82,30.75,30.77,39238.0,26.3637,26.3637,26.3038,26.3209,39238.0
2016-08-31 12:20:00,30.77,30.84,30.75,30.82,211180.0,26.3209,26.3808,26.3038,26.3637,211180.0
2016-08-31 12:30:00,30.82,30.89,30.8,30.89,65488.0,26.3637,26.4235,26.3465,26.4235,65488.0
2016-08-31 12:40:00,30.89,31.0,30.89,30.99,110198.0,26.4235,26.5176,26.4235,26.5091,110198.0
2016-08-31 12:50:00,30.98,30.99,30.94,30.95,95334.0,26.5005,26.5091,26.4663,26.4749,95334.0
2016-08-31 13:00:00,30.96,30.96,30.89,30.92,77536.0,26.4834,26.4834,26.4235,26.4492,77536.0
2016-08-31 13:10:00,30.92,30.93,30.9,30.92,152926.0,26.4492,26.4577,26.4321,26.4492,152926.0
2016-08-31 13:20:00,30.92,30.97,30.91,30.94,36748.0,26.4492,26.492,26.4406,26.4663,36748.0
2016-08-31 13:30:00,30.93,30.94,30.91,30.92,28998.0,26.4577,26.4663,26.4406,26.4492,28998.0
2016-08-31 13:40:00,30.92,30.96,30.92,30.94,29182.0,26.4492,26.4834,26.4492,26.4663,29182.0
2016-08-31 13:50:00,30.93,30.94,30.91,30.91,40030.0,26.4577,26.4663,26.4406,26.4406,40030.0
2016-08-31 14:00:00,30.91,30.99,30.9,30.98,109276.0,26.4406,26.5091,26.4321,26.5005,109276.0
2016-08-31 14:10:00,30.98,30.99,30.95,30.96,213798.0,26.5005,26.5091,26.4749,26.4834,213798.0
2016-08-31 14:20:00,30.96,30.99,30.96,30.97,56700.0,26.4834,26.5091,26.4834,26.492,56700.0
2016-08-31 14:30:00,30.97,30.97,30.94,30.96,25772.0,26.492,26.492,26.4663,26.4834,25772.0
2016-08-31 14:40:00,30.96,30.96,30.88,30.91,260394.0,26.4834,26.4834,26.415,26.4406,260394.0
2016-08-31 14:50:00,30.91,30.94,30.89,30.94,71614.0,26.4406,26.4663,26.4235,26.4663,71614.0
2016-08-31 15:00:00,30.94,30.97,30.92,30.97,134878.0,26.4663,26.492,26.4492,26.492,134878.0
2016-08-31 15:10:00,30.97,30.99,30.95,30.95,67086.0,26.492,26.5091,26.4749,26.4749,67086.0
2016-08-31 15:20:00,30.95,30.97,30.93,30.96,79680.0,26.4749,26.492,26.4577,26.4834,79680.0
2016-08-31 15:30:00,30.97,30.97,30.93,30.93,101574.0,26.492,26.492,26.4577,26.4577,101574.0
2016-08-31 15:40:00,30.93,30.98,30.93,30.96,128752.0,26.4577,26.5005,26.4577,26.4834,128752.0
2016-08-31 15:50:00,30.97,30.98,30.93,30.95,276808.0,26.492,26.5005,26.4577,26.4749,276808.0
2016-09-01 09:30:00,31.05,31.11,30.91,31.08,88730.0,26.5604,26.6117,26.4406,26.5861,88730.0
2016-09-01 09:40:00,31.08,31.12,31.04,31.09,25906.0,26.5861,26.6203,26.5518,26.5946,25906.0
2016-09-01 09:50:00,31.1,31.11,31.01,31.06,27458.0,26.6032,26.6117,26.5262,26.5689,27458.0
2016-09-01 10:00:00,31.05,31.11,30.98,31.08,64714.0,26.5604,26.6117,26.5005,26.5861,64714.0
2016-09-01 10:10:00,31.09,31.15,31.08,31.08,95554.0,26.5946,26.6459,26.5861,26.5861,95554.0
2016-09-01 10:20:00,31.09,31.09,30.93,30.93,55592.0,26.5946,26.5946,26.4577,26.4577,55592.0
2016-09-01 10:30:00,30.92,30.92,30.78,30.85,149130.0,26.4492,26.4492,26.3294,26.3893,149130.0
2016-09-01 10:40:00,30.86,30.92,30.85,30.87,122430.0,26.3979,26.4492,26.3893,26.4064,122430.0
2016-09-01 10:50:00,30.87,30.94,30.86,30.94,82328.0,26.4064,26.4663,26.3979,26.4663,82328.0
2016-09-01 11:00:00,30.93,30.93,30.84,30.85,83084.0,26.4577,26.4577,26.3808,26.3893,83084.0
2016-09-01 11:10:00,30.85,30.89,30.83,30.89,60374.0,26.3893,26.4235,26.3722,26.4235,60374.0
2016-09-01 11:20:00,30.89,30.99,30.88,30.98,69962.0,26.4235,26.5091,26.415,26.5005,69962.0
2016-09-01 11:30:00,30.98,30.99,30.93,30.93,80364.0,26.5005,26.5091,26.4577,26.4577,80364.0
2016-09-01 11:40:00,30.93,30.95,30.92,30.93,48302.0,26.4577,26.4749,26.4492,26.4577,48302.0
2016-09-01 11:50:00,30.93,30.96,30.89,30.95,35738.0,26.4577,26.4834,26.4235,26.4749,35738.0
2016-09-01 12:00:00,30.95,30.97,30.93,30.94,62264.0,26.4749,26.492,26.4577,26.4663,62264.0
2016-09-01 12:10:00,30.95,31.06,30.93,31.05,108196.0,26.4749,26.5689,26.4577,26.5604,108196.0
2016-09-01 12:20:00,31.05,31.14,31.03,31.11,51414.0,26.5604,26.6374,26.5433,26.6117,51414.0
2016-09-01 12:30:00,31.11,31.15,31.09,31.09,42064.0,26.6117,26.6459,26.5946,26.5946,42064.0
2016-09-01 12:40:00,31.1,31.13,31.07,31.13,33108.0,26.6032,26.6288,26.5775,26.6288,33108.0
2016-09-01 12:50:00,31.12,31.17,31.11,31.11,39508.0,26.6203,26.663,26.6117,26.6117,39508.0
2016-09-01 13:00:00,31.11,31.17,31.11,31.17,83386.0,26.6117,26.663,26.6117,26.663,83386.0
2016-09-01 13:10:00,31.18,31.21,31.15,31.21,45766.0,26.6716,26.6973,26.6459,26.6973,45766.0
2016-09-01 13:20:00,31.21,31.24,31.2,31.22,58288.0,26.6973,26.7229,26.6887,26.7058,58288.0
2016-09-01 13:30:00,31.23,31.25,31.21,31.24,56720.0,26.7144,26.7315,26.6973,26.7229,56720.0
2016-09-01 13:40:00,31.24,31.24,31.21,31.22,41570.0,26.7229,26.7229,26.6973,26.7058,41570.0
2016-09-01 13:50:00,31.22,31.25,31.22,31.23,45592.0,26.7058,26.7315,26.7058,26.7144,45592.0
2016-09-01 14:00:00,31.22,31.23,31.18,31.21,46256.0,26.7058,26.7144,26.6716,26.6973,46256.0
2016-09-01 14:10:00,31.21,31.22,31.18,31.18,146048.0,26.6973,26.7058,26.6716,26.6716,146048.0
2016-09-01 14:20:00,31.18,31.19,31.13,31.18,160176.0,26.6716,26.6802,26.6288,26.6716,160176.0
2016-09-01 14:30:00,31.18,31.22,31.17,31.22,98682.0,26.6716,26.7058,26.663,26.7058,98682.0
2016-09-01 14:40:00,31.22,31.3,31.22,31.27,142916.0,26.7058,26.7742,26.7058,26.7486,142916.0
2016-09-01 14:50:00,31.28,31.33,31.27,31.31,232260.0,26.7571,26.7999,26.7486,26.7828,232260.0
2016-09-01 15:00:00,31.32,31.32,31.24,31.27,206798.0,26.7914,26.7914,26.7229,26.7486,206798.0
2016-09-01 15:10:00,31.27,31.3,31.25,31.28,123160.0,26.7486,26.7742,26.7315,26.7571,123160.0
2016-09-01 15:20:00,31.28,31.3,31.26,31.29,102772.0,26.7571,26.7742,26.74,26.7657,102772.0
2016-09-01 15:30:00,31.3,31.35,31.28,31.35,194978.0,26.7742,26.817,26.7571,26.817,194978.0
2016-09-01 15:40:00,31.35,31.4,31.34,31.38,227062.0,26.817,26.8598,26.8085,26.8427,227062.0
2016-09-01 15:50:00,31.38,31.4,31.37,31.4,368852.0,26.8427,26.8598,26.8341,26.8598,368852.0
2016-09-02 09:30:00,31.37,31.5,31.26,31.34,143330.0,26.8341,26.9453,26.74,26.8085,143330.0
2016-09-02 09:40:00,31.31,31.4,31.25,31.25,69196.0,26.7828,26.8598,26.7315,26.7315,69196.0
2016-09-02 09:50:00,31.25,31.35,31.25,31.32,59052.0,26.7315,26.817,26.7315,26.7914,59052.0
2016-09-02 10:00:00,31.34,31.46,31.34,31.36,53572.0,26.8085,26.9111,26.8085,26.8256,53572.0
2016-09-02 10:10:00,31.37,31.43,31.33,31.36,82438.0,26.8341,26.8854,26.7999,26.8256,82438.0
2016-09-02 10:20:00,31.36,31.37,31.32,31.36,105176.0,26.8256,26.8341,26.7914,26.8256,105176.0
2016-09-02 10:30:00,31.36,31.41,31.36,31.38,119206.0,26.8256,26.8683,26.8256,26.8427,119206.0
2016-09-02 10:40:00,31.38,31.41,31.34,31.35,84186.0,26.8427,26.8683,26.8085,26.817,84186.0
2016-09-02 10:50:00,31.36,31.4,31.35,31.36,66336.0,26.8256,26.8598,26.817,26.8256,66336.0
2016-09-02 11:00:00,31.36,31.4,31.36,31.38,180644.0,26.8256,26.8598,26.8256,26.8427,180644.0
2016-09-02 11:10:00,31.39,31.4,31.29,31.32,97704.0,26.8512,26.8598,26.7657,26.7914,97704.0
2016-09-02 11:20:00,31.32,31.36,31.3,31.33,64926.0,26.7914,26.8256,26.7742,26.7999,64926.0
2016-09-02 11:30:00,31.33,31.35,31.31,31.32,51336.0,26.7999,26.817,26.7828,26.7914,51336.0
2016-09-02 11:40:00,31.32,31.33,31.29,31.31,28728.0,26.7914,26.7999,26.7657,26.7828,28728.0
2016-09-02 11:50:00,31.31,31.34,31.3,31.33,108166.0,26.7828,26.8085,26.7742,26.7999,108166.0
2016-09-02 12:00:00,31.33,31.33,31.29,31.29,46344.0,26.7999,26.7999,26.7657,26.7657,46344.0
2016-09-02 12:10:00,31.29,31.29,31.21,31.21,35752.0,26.7657,26.7657,26.6973,26.6973,35752.0
2016-09-02 12:20:00,31.21,31.24,31.18,31.22,28552.0,26.6973,26.7229,26.6716,26.7058,28552.0
2016-09-02 12:30:00,31.23,31.25,31.22,31.24,24994.0,26.7144,26.7315,26.7058,26.7229,24994.0
2016-09-02 12:40:00,31.24,31.24,31.19,31.2,22950.0,26.7229,26.7229,26.6802,26.6887,22950.0
2016-09-02 12:50:00,31.2,31.24,31.2,31.2,36734.0,26.6887,26.7229,26.6887,26.6887,36734.0
2016-09-02 13:00:00,31.2,31.24,31.18,31.22,55578.0,26.6887,26.7229,26.6716,26.7058,55578.0
2016-09-02 13:10:00,31.22,31.27,31.22,31.26,102912.0,26.7058,26.7486,26.7058,26.74,102912.0
2016-09-02 13:20:00,31.27,31.28,31.25,31.26,34288.0,26.7486,26.7571,26.7315,26.74,34288.0
2016-09-02 13:30:00,31.25,31.27,31.2,31.21,33056.0,26.7315,26.7486,26.6887,26.6973,33056.0
2016-09-02 13:40:00,31.22,31.22,31.16,31.17,28508.0,26.7058,26.7058,26.6545,26.663,28508.0
2016-09-02 13:50:00,31.17,31.17,31.15,31.15,27766.0,26.663,26.663,26.6459,26.6459,27766.0
2016-09-02 14:00:00,31.16,31.22,31.13,31.21,55662.0,26.6545,26.7058,26.6288,26.6973,55662.0
2016-09-02 14:10:00,31.22,31.23,31.18,31.19,46510.0,26.7058,26.7144,26.6716,26.6802,46510.0
2016-09-02 14:20:00,31.19,31.21,31.17,31.18,28162.0,26.6802,26.6973,26.663,26.6716,28162.0
2016-09-02 14:30:00,31.18,31.21,31.17,31.2,24722.0,26.6716,26.6973,26.663,26.6887,24722.0
2016-09-02 14:40:00,31.21,31.23,31.21,31.22,203506.0,26.6973,26.7144,26.6973,26.7058,203506.0
2016-09-02 14:50:00,31.22,31.24,31.21,31.24,38390.0,26.7058,26.7229,26.6973,26.7229,38390.0
2016-09-02 15:00:00,31.24,31.25,31.22,31.22,71760.0,26.7229,26.7315,26.7058,26.7058,71760.0
2016-09-02 15:10:00,31.22,31.27,31.22,31.26,41454.0,26.7058,26.7486,26.7058,26.74,41454.0
2016-09-02 15:20:00,31.26,31.27,31.24,31.25,49858.0,26.74,26.7486,26.7229,26.7315,49858.0
2016-09-02 15:30:00,31.25,31.28,31.24,31.28,70948.0,26.7315,26.7571,26.7229,26.7571,70948.0
2016-09-02 15:40:00,31.28,31.29,31.27,31.29,106410.0,26.7571,26.7657,26.7486,26.7657,106410.0
2016-09-02 15:50:00,31.29,31.35,31.29,31.35,400838.0,26.7657,26.817,26.7657,26.817,400838.0
2016-09-06 09:30:00,31.41,31.56,31.34,31.36,170206.0,26.8683,26.9967,26.8085,26.8256,170206.0
2016-09-06 09:40:00,31.38,31.38,31.28,31.36,98684.0,26.8427,26.8427,26.7571,26.8256,98684.0
2016-09-06 09:50:00,31.35,31.36,31.23,31.24,63822.0,26.817,26.8256,26.7144,26.7229,63822.0
2016-09-06 10:00:00,31.24,31.28,31.18,31.24,116200.0,26.7229,26.7571,26.6716,26.7229,116200.0
2016-09-06 10:10:00,31.25,31.27,31.15,31.15,80848.0,26.7315,26.7486,26.6459,26.6459,80848.0
2016-09-06 10:20:00,31.14,31.15,31.06,31.1,85226.0,26.6374,26.6459,26.5689,26.6032,85226.0
2016-09-06 10:30:00,31.1,31.15,31.09,31.1,88396.0,26.6032,26.6459,26.5946,26.6032,88396.0
2016-09-06 10:40:00,31.1,31.12,31.08,31.08,65062.0,26.6032,26.6203,26.5861,26.5861,65062.0
2016-09-06 10:50:00,31.08,31.09,31.05,31.06,77782.0,26.5861,26.5946,26.5604,26.5689,77782.0
2016-09-06 11:00:00,31.06,31.06,31.03,31.04,77574.0,26.5689,26.5689,26.5433,26.5518,77574.0
2016-09-06 11:10:00,31.04,31.1,31.02,31.07,69048.0,26.5518,26.6032,26.5347,26.5775,69048.0
2016-09-06 11:20:00,31.07,31.07,31.04,31.04,52612.0,26.5775,26.5775,26.5518,26.5518,52612.0
2016-09-06 11:30:00,31.04,31.06,31.01,31.03,72004.0,26.5518,26.5689,26.5262,26.5433,72004.0
2016-09-06 11:40:00,31.03,31.04,30.99,31.04,117540.0,26.5433,26.5518,26.5091,26.5518,117540.0
2016-09-06 11:50:00,31.04,31.04,31.02,31.03,49176.0,26.5518,26.5518,26.5347,26.5433,49176.0
2016-09-06 12:00:00,31.03,31.07,31.03,31.06,63606.0,26.5433,26.5775,26.5433,26.5689,63606.0
2016-09-06 12:10:00,31.06,31.06,31.02,31.03,51310.0,26.5689,26.5689,26.5347,26.5433,51310.0
2016-09-06 12:20:00,31.04,31.04,30.99,31.0,46542.0,26.5518,26.5518,26.5091,26.5176,46542.0
2016-09-06 12:30:00,31.0,31.03,31.0,31.02,82310.0,26.5176,26.5433,26.5176,26.5347,82310.0
2016-09-06 12:40:00,31.02,31.03,31.0,31.01,48472.0,26.5347,26.5433,26.5176,26.5262,48472.0
2016-09-06 12:50:00,31.01,31.01,30.99,30.99,30766.0,26.5262,26.5262,26.5091,26.5091,30766.0
2016-09-06 13:00:00,30.99,30.99,30.95,30.96,83078.0,26.5091,26.5091,26.4749,26.4834,83078.0
2016-09-06 13:10:00,30.96,30.97,30.93,30.94,47048.0,26.4834,26.492,26.4577,26.4663,47048.0
2016-09-06 13:20:00,30.94,30.95,30.92,30.92,50964.0,26.4663,26.4749,26.4492,26.4492,50964.0
2016-09-06 13:30:00,30.92,30.93,30.9,30.91,104174.0,26.4492,26.4577,26.4321,26.4406,104174.0
2016-09-06 13:40:00,30.92,30.93,30.91,30.92,107492.0,26.4492,26.4577,26.4406,26.4492,107492.0
2016-09-06 13:50:00,30.92,30.97,30.9,30.97,172552.0,26.4492,26.492,26.4321,26.492,172552.0
2016-09-06 14:00:00,30.97,30.98,30.94,30.95,92532.0,26.492,26.5005,26.4663,26.4749,92532.0
2016-09-06 14:10:00,30.95,30.97,30.93,30.95,172606.0,26.4749,26.492,26.4577,26.4749,172606.0
2016-09-06 14:20:00,30.95,30.96,30.93,30.94,84428.0,26.4749,26.4834,26.4577,26.4663,84428.0
2016-09-06 14:30:00,30.94,30.96,30.92,30.93,114816.0,26.4663,26.4834,26.4492,26.4577,114816.0
2016-09-06 14:40:00,30.93,30.96,30.93,30.93,133498.0,26.4577,26.4834,26.4577,26.4577,133498.0
2016-09-06 14:50:00,30.93,30.96,30.93,30.96,242278.0,26.4577,26.4834,26.4577,26.4834,242278.0
2016-09-06 15:00:00,30.96,31.01,30.95,31.01,221116.0,26.4834,26.5262,26.4749,26.5262,221116.0
2016-09-06 15:10:00,31.01,31.04,31.0,31.02,117600.0,26.5262,26.5518,26.5176,26.5347,117600.0
2016-09-06 15:20:00,31.02,31.07,31.02,31.07,113514.0,26.5347,26.5775,26.5347,26.5775,113514.0
2016-09-06 15:30:00,31.07,31.07,31.03,31.06,125878.0,26.5775,26.5775,26.5433,26.5689,125878.0
2016-09-06 15:40:00,31.06,31.07,31.04,31.07,148892.0,26.5689,26.5775,26.5518,26.5775,148892.0
2016-09-06 15:50:00,31.07,31.14,31.07,31.14,571100.0,26.5775,26.6374,26.5775,26.6374,571100.0
2016-09-07 09:30:00,30.73,30.93,30.55,30.62,487512.0,26.2867,26.4577,26.1327,26.1926,487512.0
2016-09-07 09:40:00,30.64,30.75,30.59,30.66,206512.0,26.2097,26.3038,26.1669,26.2268,206512.0
2016-09-07 09:50:00,30.65,30.66,30.52,30.57,169428.0,26.2182,26.2268,26.107,26.1498,169428.0
2016-09-07 10:00:00,30.59,30.63,30.48,30.5,114460.0,26.1669,26.2011,26.0728,26.0899,114460.0
2016-09-07 10:10:00,30.51,30.54,30.48,30.49,132552.0,26.0985,26.1241,26.0728,26.0814,132552.0
2016-09-07 10:20:00,30.49,30.52,30.45,30.47,101950.0,26.0814,26.107,26.0471,26.0643,101950.0
2016-09-07 10:30:00,30.47,30.51,30.45,30.45,184022.0,26.0643,26.0985,26.0471,26.0471,184022.0
2016-09-07 10:40:00,30.45,30.46,30.29,30.29,220720.0,26.0471,26.0557,25.9103,25.9103,220720.0
2016-09-07 10:50:00,30.29,30.39,30.29,30.36,159776.0,25.9103,25.9958,25.9103,25.9702,159776.0
2016-09-07 11:00:00,30.36,30.39,30.36,30.38,129738.0,25.9702,25.9958,25.9702,25.9873,129738.0
2016-09-07 11:10:00,30.38,30.39,30.31,30.31,110756.0,25.9873,25.9958,25.9274,25.9274,110756.0
2016-09-07 11:20:00,30.32,30.37,30.31,30.33,92364.0,25.9359,25.9787,25.9274,25.9445,92364.0
2016-09-07 11:30:00,30.33,30.36,30.31,30.34,125668.0,25.9445,25.9702,25.9274,25.9531,125668.0
2016-09-07 11:40:00,30.35,30.36,30.31,30.33,64480.0,25.9616,25.9702,25.9274,25.9445,64480.0
2016-09-07 11:50:00,30.33,30.41,30.33,30.39,59760.0,25.9445,26.0129,25.9445,25.9958,59760.0
2016-09-07 12:00:00,30.39,30.4,30.37,30.39,58784.0,25.9958,26.0044,25.9787,25.9958,58784.0
2016-09-07 12:10:00,30.39,30.4,30.37,30.38,59940.0,25.9958,26.0044,25.9787,25.9873,59940.0
2016-09-07 12:20:00,30.38,30.38,30.33,30.34,87972.0,25.9873,25.9873,25.9445,25.9531,87972.0
2016-09-07 12:30:00,30.34,30.35,30.32,30.34,36720.0,25.9531,25.9616,25.9359,25.9531,36720.0
2016-09-07 12:40:00,30.34,30.38,30.33,30.36,36022.0,25.9531,25.9873,25.9445,25.9702,36022.0
2016-09-07 12:50:00,30.36,30.39,30.35,30.39,61144.0,25.9702,25.9958,25.9616,25.9958,61144.0
2016-09-07 13:00:00,30.39,30.4,30.36,30.38,54806.0,25.9958,26.0044,25.9702,25.9873,54806.0
2016-09-07 13:10:00,30.39,30.39,30.36,30.37,53850.0,25.9958,25.9958,25.9702,25.9787,53850.0
2016-09-07 13:20:00,30.38,30.38,30.35,30.36,43664.0,25.9873,25.9873,25.9616,25.9702,43664.0
2016-09-07 13:30:00,30.36,30.37,30.33,30.33,49480.0,25.9702,25.9787,25.9445,25.9445,49480.0
2016-09-07 13:40:00,30.34,30.39,30.33,30.37,84376.0,25.9531,25.9958,25.9445,25.9787,84376.0
2016-09-07 13:50:00,30.37,30.4,30.37,30.4,89564.0,25.9787,26.0044,25.9787,26.0044,89564.0
2016-09-07 14:00:00,30.39,30.44,30.38,30.39,96652.0,25.9958,26.0386,25.9873,25.9958,96652.0
2016-09-07 14:10:00,30.39,30.47,30.38,30.44,92762.0,25.9958,26.0643,25.9873,26.0386,92762.0
2016-09-07 14:20:00,30.44,30.46,30.42,30.43,75148.0,26.0386,26.0557,26.0215,26.03,75148.0
2016-09-07 14:30:00,30.43,30.43,30.39,30.39,103772.0,26.03,26.03,25.9958,25.9958,103772.0
2016-09-07 14:40:00,30.39,30.41,30.38,30.39,147822.0,25.9958,26.0129,25.9873,25.9958,147822.0
2016-09-07 14:50:00,30.39,30.42,30.38,30.41,177460.0,25.9958,26.0215,25.9873,26.0129,177460.0
2016-09-07 15:00:00,30.42,30.45,30.41,30.43,113478.0,26.0215,26.0471,26.0129,26.03,113478.0
2016-09-07 15:10:00,30.43,30.44,30.4,30.41,102068.0,26.03,26.0386,26.0044,26.0129,102068.0
2016-09-07 15:20:00,30.41,30.41,30.35,30.36,122860.0,26.0129,26.0129,25.9616,25.9702,122860.0
2016-09-07 15:30:00,30.36,30.36,30.29,30.29,340178.0,25.9702,25.9702,25.9103,25.9103,340178.0
2016-09-07 15:40:00,30.29,30.31,30.28,30.31,261502.0,25.9103,25.9274,25.9017,25.9274,261502.0
2016-09-07 15:50:00,30.31,30.39,30.31,30.38,536814.0,25.9274,25.9958,25.9274,25.9873,536814.0
2016-09-08 09:30:00,30.38,30.43,30.15,30.25,167092.0,25.9873,26.03,25.7905,25.8761,167092.0
2016-09-08 09:40:00,30.25,30.34,30.23,30.33,107186.0,25.8761,25.9531,25.859,25.9445,107186.0
2016-09-08 09:50:00,30.31,30.38,30.27,30.37,272200.0,25.9274,25.9873,25.8932,25.9787,272200.0
2016-09-08 10:00:00,30.36,30.36,30.29,30.3,101260.0,25.9702,25.9702,25.9103,25.9188,101260.0
2016-09-08 10:10:00,30.29,30.29,30.25,30.28,82356.0,25.9103,25.9103,25.8761,25.9017,82356.0
2016-09-08 10:20:00,30.27,30.35,30.27,30.35,81648.0,25.8932,25.9616,25.8932,25.9616,81648.0
2016-09-08 10:30:00,30.35,30.46,30.34,30.4,70990.0,25.9616,26.0557,25.9531,26.0044,70990.0
2016-09-08 10:40:00,30.4,30.43,30.38,30.39,62986.0,26.0044,26.03,25.9873,25.9958,62986.0
2016-09-08 10:50:00,30.39,30.39,30.34,30.37,46162.0,25.9958,25.9958,25.9531,25.9787,46162.0
2016-09-08 11:00:00,30.39,30.43,30.36,30.42,53256.0,25.9958,26.03,25.9702,26.0215,53256.0
2016-09-08 11:10:00,30.42,30.47,30.41,30.46,64128.0,26.0215,26.0643,26.0129,26.0557,64128.0
2016-09-08 11:20:00,30.45,30.48,30.42,30.43,64740.0,26.0471,26.0728,26.0215,26.03,64740.0
2016-09-08 11:30:00,30.43,30.44,30.38,30.39,32328.0,26.03,26.0386,25.9873,25.9958,32328.0
2016-09-08 11:40:00,30.39,30.4,30.36,30.4,28400.0,25.9958,26.0044,25.9702,26.0044,28400.0
2016-09-08 11:50:00,30.4,30.42,30.38,30.4,37190.0,26.0044,26.0215,25.9873,26.0044,37190.0
2016-09-08 12:00:00,30.4,30.43,30.4,30.41,33772.0,26.0044,26.03,26.0044,26.0129,33772.0
2016-09-08 12:10:00,30.41,30.43,30.39,30.39,35874.0,26.0129,26.03,25.9958,25.9958,35874.0
2016-09-08 12:20:00,30.39,30.43,30.36,30.38,31516.0,25.9958,26.03,25.9702,25.9873,31516.0
2016-09-08 12:30:00,30.38,30.38,30.35,30.35,28596.0,25.9873,25.9873,25.9616,25.9616,28596.0
2016-09-08 12:40:00,30.35,30.39,30.35,30.38,34086.0,25.9616,25.9958,25.9616,25.9873,34086.0
2016-09-08 12:50:00,30.38,30.4,30.36,30.4,27114.0,25.9873,26.0044,25.9702,26.0044,27114.0
2016-09-08 13:00:00,30.39,30.43,30.38,30.43,33778.0,25.9958,26.03,25.9873,26.03,33778.0
2016-09-08 13:10:00,30.42,30.43,30.37,30.38,33128.0,26.0215,26.03,25.9787,25.9873,33128.0
2016-09-08 13:20:00,30.37,30.37,30.34,30.34,68704.0,25.9787,25.9787,25.9531,25.9531,68704.0
2016-09-08 13:30:00,30.34,30.34,30.31,30.32,30026.0,25.9531,25.9531,25.9274,25.9359,30026.0
2016-09-08 13:40:00,30.32,30.33,30.27,30.29,46248.0,25.9359,25.9445,25.8932,25.9103,46248.0
2016-09-08 13:50:00,30.28,30.34,30.27,30.34,31650.0,25.9017,25.9531,25.8932,25.9531,31650.0
2016-09-08 14:00:00,30.33,30.34,30.3,30.33,58824.0,25.9445,25.9531,25.9188,25.9445,58824.0
2016-09-08 14:10:00,30.32,30.32,30.29,30.32,43266.0,25.9359,25.9359,25.9103,25.9359,43266.0
2016-09-08 14:20:00,30.32,30.36,30.31,30.31,41562.0,25.9359,25.9702,25.9274,25.9274,41562.0
2016-09-08 14:30:00,30.31,30.32,30.29,30.3,31656.0,25.9274,25.9359,25.9103,25.9188,31656.0
2016-09-08 14:40:00,30.3,30.35,30.29,30.34,59344.0,25.9188,25.9616,25.9103,25.9531,59344.0
2016-09-08 14:50:00,30.33,30.35,30.32,30.34,28016.0,25.9445,25.9616,25.9359,25.9531,28016.0
2016-09-08 15:00:00,30.35,30.35,30.32,30.34,47832.0,25.9616,25.9616,25.9359,25.9531,47832.0
2016-09-08 15:10:00,30.34,30.39,30.34,30.36,107144.0,25.9531,25.9958,25.9531,25.9702,107144.0
2016-09-08 15:20:00,30.36,30.36,30.34,30.36,96864.0,25.9702,25.9702,25.9531,25.9702,96864.0
2016-09-08 15:30:00,30.36,30.37,30.32,30.35,89050.0,25.9702,25.9787,25.9359,25.9616,89050.0
2016-09-08 15:40:00,30.35,30.38,30.34,30.36,86892.0,25.9616,25.9873,25.9531,25.9702,86892.0
2016-09-08 15:50:00,30.35,30.36,30.33,30.34,227038.0,25.9616,25.9702,25.9445,25.9531,227038.0
2016-09-09 09:30:00,30.08,30.2,29.92,30.09,174430.0,25.7306,25.8333,25.5938,25.7392,174430.0
2016-09-09 09:40:00,30.1,30.18,30.03,30.04,91412.0,25.7478,25.8162,25.6879,25.6964,91412.0
2016-09-09 09:50:00,30.04,30.06,29.96,29.96,66858.0,25.6964,25.7135,25.628,25.628,66858.0
2016-09-09 10:00:00,29.95,29.95,29.85,29.86,78710.0,25.6194,25.6194,25.5339,25.5425,78710.0
2016-09-09 10:10:00,29.86,29.98,29.85,29.89,101554.0,25.5425,25.6451,25.5339,25.5681,101554.0
2016-09-09 10:20:00,29.89,29.91,29.84,29.86,94602.0,25.5681,25.5852,25.5254,25.5425,94602.0
2016-09-09 10:30:00,29.87,29.88,29.75,29.78,143786.0,25.551,25.5596,25.4484,25.474,143786.0
2016-09-09 10:40:00,29.79,29.82,29.7,29.71,52708.0,25.4826,25.5082,25.4056,25.4141,52708.0
2016-09-09 10:50:00,29.71,29.74,29.7,29.72,176260.0,25.4141,25.4398,25.4056,25.4227,176260.0
2016-09-09 11:00:00,29.71,29.75,29.67,29.75,174756.0,25.4141,25.4484,25.3799,25.4484,174756.0
2016-09-09 11:10:00,29.74,29.74,29.65,29.68,75706.0,25.4398,25.4398,25.3628,25.3885,75706.0
2016-09-09 11:20:00,29.68,29.72,29.67,29.71,131346.0,25.3885,25.4227,25.3799,25.4141,131346.0
2016-09-09 11:30:00,29.71,29.71,29.6,29.64,68954.0,25.4141,25.4141,25.3201,25.3543,68954.0
2016-09-09 11:40:00,29.63,29.64,29.59,29.61,60904.0,25.3457,25.3543,25.3115,25.3286,60904.0
2016-09-09 11:50:00,29.61,29.62,29.54,29.57,115576.0,25.3286,25.3372,25.2687,25.2944,115576.0
2016-09-09 12:00:00,29.57,29.61,29.53,29.55,106348.0,25.2944,25.3286,25.2602,25.2773,106348.0
2016-09-09 12:10:00,29.56,29.58,29.52,29.53,50348.0,25.2858,25.3029,25.2516,25.2602,50348.0
2016-09-09 12:20:00,29.53,29.59,29.52,29.56,72234.0,25.2602,25.3115,25.2516,25.2858,72234.0
2016-09-09 12:30:00,29.56,29.57,29.51,29.53,28226.0,25.2858,25.2944,25.2431,25.2602,28226.0
2016-09-09 12:40:00,29.52,29.55,29.48,29.5,55826.0,25.2516,25.2773,25.2174,25.2345,55826.0
2016-09-09 12:50:00,29.5,29.56,29.5,29.55,131008.0,25.2345,25.2858,25.2345,25.2773,131008.0
2016-09-09 13:00:00,29.54,29.55,29.48,29.48,66724.0,25.2687,25.2773,25.2174,25.2174,66724.0
2016-09-09 13:10:00,29.48,29.49,29.41,29.43,113904.0,25.2174,25.226,25.1575,25.1746,113904.0
2016-09-09 13:20:00,29.43,29.43,29.4,29.41,66104.0,25.1746,25.1746,25.149,25.1575,66104.0
2016-09-09 13:30:00,29.41,29.42,29.31,29.33,134076.0,25.1575,25.1661,25.072,25.0891,134076.0
2016-09-09 13:40:00,29.33,29.33,29.21,29.24,128954.0,25.0891,25.0891,24.9864,25.0121,128954.0
2016-09-09 13:50:00,29.24,29.32,29.24,29.32,45516.0,25.0121,25.0805,25.0121,25.0805,45516.0
2016-09-09 14:00:00,29.31,29.31,29.21,29.22,76124.0,25.072,25.072,24.9864,24.995,76124.0
2016-09-09 14:10:00,29.22,29.27,29.16,29.27,72238.0,24.995,25.0378,24.9437,25.0378,72238.0
2016-09-09 14:20:00,29.28,29.31,29.27,29.3,64990.0,25.0463,25.072,25.0378,25.0634,64990.0
2016-09-09 14:30:00,29.31,29.35,29.28,29.34,64430.0,25.072,25.1062,25.0463,25.0976,64430.0
2016-09-09 14:40:00,29.34,29.34,29.26,29.3,81566.0,25.0976,25.0976,25.0292,25.0634,81566.0
2016-09-09 14:50:00,29.3,29.36,29.28,29.35,117140.0,25.0634,25.1148,25.0463,25.1062,117140.0
2016-09-09 15:00:00,29.35,29.36,29.28,29.31,251902.0,25.1062,25.1148,25.0463,25.072,251902.0
2016-09-09 15:10:00,29.3,29.39,29.26,29.36,119568.0,25.0634,25.1404,25.0292,25.1148,119568.0
2016-09-09 15:20:00,29.36,29.4,29.35,29.36,192094.0,25.1148,25.149,25.1062,25.1148,192094.0
2016-09-09 15:30:00,29.36,29.38,29.28,29.31,221446.0,25.1148,25.1319,25.0463,25.072,221446.0
2016-09-09 15:40:00,29.32,29.33,29.27,29.28,194752.0,25.0805,25.0891,25.0378,25.0463,194752.0
2016-09-09 15:50:00,29.28,29.32,29.25,29.25,476882.0,25.0463,25.0805,25.0207,25.0207,476882.0
2016-09-12 09:30:00,29.15,29.36,29.08,29.36,120496.0,24.9351,25.1148,24.8752,25.1148,120496.0
2016-09-12 09:40:00,29.35,29.36,29.22,29.27,61900.0,25.1062,25.1148,24.995,25.0378,61900.0
2016-09-12 09:50:00,29.27,29.39,29.25,29.38,61364.0,25.0378,25.1404,25.0207,25.1319,61364.0
2016-09-12 10:00:00,29.38,29.49,29.38,29.45,81938.0,25.1319,25.226,25.1319,25.1917,81938.0
2016-09-12 10:10:00,29.44,29.5,29.43,29.49,48594.0,25.1832,25.2345,25.1746,25.226,48594.0
2016-09-12 10:20:00,29.5,29.58,29.49,29.57,87572.0,25.2345,25.3029,25.226,25.2944,87572.0
2016-09-12 10:30:00,29.57,29.59,29.49,29.5,62386.0,25.2944,25.3115,25.226,25.2345,62386.0
2016-09-12 10:40:00,29.5,29.55,29.48,29.49,51474.0,25.2345,25.2773,25.2174,25.226,51474.0
2016-09-12 10:50:00,29.49,29.54,29.45,29.54,44708.0,25.226,25.2687,25.1917,25.2687,44708.0
2016-09-12 11:00:00,29.54,29.6,29.54,29.58,49086.0,25.2687,25.3201,25.2687,25.3029,49086.0
2016-09-12 11:10:00,29.58,29.61,29.55,29.6,149828.0,25.3029,25.3286,25.2773,25.3201,149828.0
2016-09-12 11:20:00,29.59,29.68,29.58,29.68,260968.0,25.3115,25.3885,25.3029,25.3885,260968.0
2016-09-12 11:30:00,29.68,29.72,29.62,29.7,69610.0,25.3885,25.4227,25.3372,25.4056,69610.0
2016-09-12 11:40:00,29.71,29.75,29.67,29.67,24058.0,25.4141,25.4484,25.3799,25.3799,24058.0
2016-09-12 11:50:00,29.67,29.73,29.67,29.68,43346.0,25.3799,25.4313,25.3799,25.3885,43346.0
2016-09-12 12:00:00,29.68,29.7,29.67,29.68,28648.0,25.3885,25.4056,25.3799,25.3885,28648.0
2016-09-12 12:10:00,29.68,29.69,29.61,29.61,54906.0,25.3885,25.397,25.3286,25.3286,54906.0
2016-09-12 12:20:00,29.61,29.65,29.61,29.64,34784.0,25.3286,25.3628,25.3286,25.3543,34784.0
2016-09-12 12:30:00,29.64,29.66,29.63,29.63,25588.0,25.3543,25.3714,25.3457,25.3457,25588.0
2016-09-12 12:40:00,29.63,29.68,29.6,29.67,32700.0,25.3457,25.3885,25.3201,25.3799,32700.0
2016-09-12 12:50:00,29.67,29.73,29.67,29.73,63514.0,25.3799,25.4313,25.3799,25.4313,63514.0
2016-09-12 13:00:00,29.73,29.74,29.7,29.7,33834.0,25.4313,25.4398,25.4056,25.4056,33834.0
2016-09-12 13:10:00,29.71,29.82,29.71,29.72,67732.0,25.4141,25.5082,25.4141,25.4227,67732.0
2016-09-12 13:20:00,29.72,29.75,29.61,29.61,33544.0,25.4227,25.4484,25.3286,25.3286,33544.0
2016-09-12 13:30:00,29.61,29.66,29.6,29.65,32390.0,25.3286,25.3714,25.3201,25.3628,32390.0
2016-09-12 13:40:00,29.65,29.71,29.6,29.71,122704.0,25.3628,25.4141,25.3201,25.4141,122704.0
2016-09-12 13:50:00,29.72,29.79,29.7,29.79,77900.0,25.4227,25.4826,25.4056,25.4826,77900.0
2016-09-12 14:00:00,29.78,29.86,29.77,29.85,66132.0,25.474,25.5425,25.4655,25.5339,66132.0
2016-09-12 14:10:00,29.84,29.86,29.81,29.86,70644.0,25.5254,25.5425,25.4997,25.5425,70644.0
2016-09-12 14:20:00,29.86,29.92,29.86,29.9,64664.0,25.5425,25.5938,25.5425,25.5767,64664.0
2016-09-12 14:30:00,29.9,29.98,29.89,29.97,94234.0,25.5767,25.6451,25.5681,25.6366,94234.0
2016-09-12 14:40:00,29.97,30.0,29.93,29.95,57606.0,25.6366,25.6622,25.6023,25.6194,57606.0
2016-09-12 14:50:00,29.95,29.95,29.91,29.92,64492.0,25.6194,25.6194,25.5852,25.5938,64492.0
2016-09-12 15:00:00,29.92,29.95,29.9,29.95,56670.0,25.5938,25.6194,25.5767,25.6194,56670.0
2016-09-12 15:10:00,29.96,29.97,29.88,29.9,56612.0,25.628,25.6366,25.5596,25.5767,56612.0
2016-09-12 15:20:00,29.91,29.96,29.9,29.93,54012.0,25.5852,25.628,25.5767,25.6023,54012.0
2016-09-12 15:30:00,29.93,29.94,29.89,29.93,119112.0,25.6023,25.6109,25.5681,25.6023,119112.0
2016-09-12 15:40:00,29.93,29.97,29.89,29.9,96930.0,25.6023,25.6366,25.5681,25.5767,96930.0
2016-09-12 15:50:00,29.9,29.95,29.88,29.93,328812.0,25.5767,25.6194,25.5596,25.6023,328812.0
2016-09-13 09:30:00,29.79,29.98,29.57,29.95,113864.0,25.4826,25.6451,25.2944,25.6194,113864.0
2016-09-13 09:40:00,29.93,29.98,29.75,29.78,77382.0,25.6023,25.6451,25.4484,25.474,77382.0
2016-09-13 09:50:00,29.78,29.81,29.68,29.73,93916.0,25.474,25.4997,25.3885,25.4313,93916.0
2016-09-13 10:00:00,29.72,29.8,29.67,29.77,78114.0,25.4227,25.4911,25.3799,25.4655,78114.0
2016-09-13 10:10:00,29.76,29.76,29.67,29.71,87174.0,25.4569,25.4569,25.3799,25.4141,87174.0
2016-09-13 10:20:00,29.71,29.8,29.68,29.75,170346.0,25.4141,25.4911,25.3885,25.4484,170346.0
2016-09-13 10:30:00,29.75,29.82,29.71,29.78,50640.0,25.4484,25.5082,25.4141,25.474,50640.0
2016-09-13 10:40:00,29.79,29.83,29.77,29.78,42730.0,25.4826,25.5168,25.4655,25.474,42730.0
2016-09-13 10:50:00,29.78,29.78,29.7,29.7,71376.0,25.474,25.474,25.4056,25.4056,71376.0
2016-09-13 11:00:00,29.71,29.71,29.68,29.7,111406.0,25.4141,25.4141,25.3885,25.4056,111406.0
2016-09-13 11:10:00,29.69,29.72,29.66,29.7,127208.0,25.397,25.4227,25.3714,25.4056,127208.0
2016-09-13 11:20:00,29.7,29.73,29.68,29.68,78972.0,25.4056,25.4313,25.3885,25.3885,78972.0
2016-09-13 11:30:00,29.68,29.7,29.65,29.68,49066.0,25.3885,25.4056,25.3628,25.3885,49066.0
2016-09-13 11:40:00,29.68,29.7,29.61,29.62,71194.0,25.3885,25.4056,25.3286,25.3372,71194.0
2016-09-13 11:50:00,29.63,29.66,29.61,29.66,73332.0,25.3457,25.3714,25.3286,25.3714,73332.0
2016-09-13 12:00:00,29.66,29.7,29.64,29.68,49872.0,25.3714,25.4056,25.3543,25.3885,49872.0
2016-09-13 12:10:00,29.68,29.73,29.67,29.7,23756.0,25.3885,25.4313,25.3799,25.4056,23756.0
2016-09-13 12:20:00,29.71,29.71,29.62,29.62,26472.0,25.4141,25.4141,25.3372,25.3372,26472.0
2016-09-13 12:30:00,29.61,29.63,29.58,29.63,28448.0,25.3286,25.3457,25.3029,25.3457,28448.0
2016-09-13 12:40:00,29.63,29.64,29.59,29.61,21718.0,25.3457,25.3543,25.3115,25.3286,21718.0
2016-09-13 12:50:00,29.61,29.61,29.52,29.55,30102.0,25.3286,25.3286,25.2516,25.2773,30102.0
2016-09-13 13:00:00,29.55,29.55,29.48,29.52,43660.0,25.2773,25.2773,25.2174,25.2516,43660.0
2016-09-13 13:10:00,29.52,29.65,29.5,29.65,50592.0,25.2516,25.3628,25.2345,25.3628,50592.0
2016-09-13 13:20:00,29.65,29.72,29.64,29.71,44290.0,25.3628,25.4227,25.3543,25.4141,44290.0
2016-09-13 13:30:00,29.72,29.77,29.68,29.75,77640.0,25.4227,25.4655,25.3885,25.4484,77640.0
2016-09-13 13:40:00,29.75,29.77,29.7,29.75,74364.0,25.4484,25.4655,25.4056,25.4484,74364.0
2016-09-13 13:50:00,29.75,29.77,29.64,29.68,48886.0,25.4484,25.4655,25.3543,25.3885,48886.0
2016-09-13 14:00:00,29.68,29.71,29.64,29.68,73474.0,25.3885,25.4141,25.3543,25.3885,73474.0
2016-09-13 14:10:00,29.68,29.68,29.58,29.59,87838.0,25.3885,25.3885,25.3029,25.3115,87838.0
2016-09-13 14:20:00,29.59,29.61,29.54,29.54,106802.0,25.3115,25.3286,25.2687,25.2687,106802.0
2016-09-13 14:30:00,29.54,29.59,29.53,29.58,133296.0,25.2687,25.3115,25.2602,25.3029,133296.0
2016-09-13 14:40:00,29.58,29.66,29.57,29.64,103448.0,25.3029,25.3714,25.2944,25.3543,103448.0
2016-09-13 14:50:00,29.64,29.67,29.51,29.51,130586.0,25.3543,25.3799,25.2431,25.2431,130586.0
2016-09-13 15:00:00,29.51,29.54,29.48,29.5,145252.0,25.2431,25.2687,25.2174,25.2345,145252.0
2016-09-13 15:10:00,29.5,29.61,29.43,29.56,187784.0,25.2345,25.3286,25.1746,25.2858,187784.0
2016-09-13 15:20:00,29.56,29.6,29.55,29.58,122448.0,25.2858,25.3201,25.2773,25.3029,122448.0
2016-09-13 15:30:00,29.59,29.61,29.57,29.59,200432.0,25.3115,25.3286,25.2944,25.3115,200432.0
2016-09-13 15:40:00,29.58,29.59,29.49,29.55,188874.0,25.3029,25.3115,25.226,25.2773,188874.0
2016-09-13 15:50:00,29.56,29.63,29.54,29.56,400078.0,25.2858,25.3457,25.2687,25.2858,400078.0
2016-09-14 09:30:00,29.54,29.66,29.46,29.58,60486.0,25.2687,25.3714,25.2003,25.3029,60486.0
2016-09-14 09:40:00,29.58,29.61,29.4,29.4,58172.0,25.3029,25.3286,25.149,25.149,58172.0
2016-09-14 09:50:00,29.37,29.45,29.3,29.42,71936.0,25.1233,25.1917,25.0634,25.1661,71936.0
2016-09-14 10:00:00,29.43,29.49,29.4,29.49,57268.0,25.1746,25.226,25.149,25.226,57268.0
2016-09-14 10:10:00,29.48,29.56,29.48,29.5,41814.0,25.2174,25.2858,25.2174,25.2345,41814.0
2016-09-14 10:20:00,29.5,29.67,29.5,29.6,64362.0,25.2345,25.3799,25.2345,25.3201,64362.0
2016-09-14 10:30:00,29.61,29.66,29.6,29.61,27030.0,25.3286,25.3714,25.3201,25.3286,27030.0
2016-09-14 10:40:00,29.6,29.61,29.56,29.57,19542.0,25.3201,25.3286,25.2858,25.2944,19542.0
2016-09-14 10:50:00,29.58,29.59,29.51,29.55,33656.0,25.3029,25.3115,25.2431,25.2773,33656.0
2016-09-14 11:00:00,29.56,29.6,29.55,29.56,31210.0,25.2858,25.3201,25.2773,25.2858,31210.0
2016-09-14 11:10:00,29.56,29.61,29.5,29.6,38476.0,25.2858,25.3286,25.2345,25.3201,38476.0
2016-09-14 11:20:00,29.61,29.67,29.61,29.66,32812.0,25.3286,25.3799,25.3286,25.3714,32812.0
2016-09-14 11:30:00,29.65,29.65,29.6,29.64,25242.0,25.3628,25.3628,25.3201,25.3543,25242.0
2016-09-14 11:40:00,29.64,29.67,29.62,29.63,24324.0,25.3543,25.3799,25.3372,25.3457,24324.0
2016-09-14 11:50:00,29.63,29.68,29.63,29.67,69264.0,25.3457,25.3885,25.3457,25.3799,69264.0
2016-09-14 12:00:00,29.68,29.68,29.65,29.67,46348.0,25.3885,25.3885,25.3628,25.3799,46348.0
2016-09-14 12:10:00,29.67,29.73,29.67,29.73,22722.0,25.3799,25.4313,25.3799,25.4313,22722.0
2016-09-14 12:20:00,29.73,29.74,29.72,29.73,11194.0,25.4313,25.4398,25.4227,25.4313,11194.0
2016-09-14 12:30:00,29.74,29.74,29.68,29.68,21614.0,25.4398,25.4398,25.3885,25.3885,21614.0
2016-09-14 12:40:00,29.68,29.68,29.64,29.64,19292.0,25.3885,25.3885,25.3543,25.3543,19292.0
2016-09-14 12:50:00,29.64,29.65,29.6,29.63,27746.0,25.3543,25.3628,25.3201,25.3457,27746.0
2016-09-14 13:00:00,29.63,29.66,29.62,29.66,33372.0,25.3457,25.3714,25.3372,25.3714,33372.0
2016-09-14 13:10:00,29.67,29.67,29.63,29.65,25860.0,25.3799,25.3799,25.3457,25.3628,25860.0
2016-09-14 13:20:00,29.66,29.68,29.64,29.68,28110.0,25.3714,25.3885,25.3543,25.3885,28110.0
2016-09-14 13:30:00,29.68,29.72,29.65,29.65,27322.0,25.3885,25.4227,25.3628,25.3628,27322.0
2016-09-14 13:40:00,29.64,29.66,29.58,29.59,22782.0,25.3543,25.3714,25.3029,25.3115,22782.0
2016-09-14 13:50:00,29.58,29.61,29.57,29.6,27876.0,25.3029,25.3286,25.2944,25.3201,27876.0
2016-09-14 14:00:00,29.6,29.63,29.56,29.56,34598.0,25.3201,25.3457,25.2858,25.2858,34598.0
2016-09-14 14:10:00,29.56,29.6,29.52,29.59,39604.0,25.2858,25.3201,25.2516,25.3115,39604.0
2016-09-14 14:20:00,29.59,29.65,29.57,29.65,47776.0,25.3115,25.3628,25.2944,25.3628,47776.0
2016-09-14 14:30:00,29.65,29.7,29.63,29.69,66172.0,25.3628,25.4056,25.3457,25.397,66172.0
2016-09-14 14:40:00,29.69,29.74,29.68,29.72,75384.0,25.397,25.4398,25.3885,25.4227,75384.0
2016-09-14 14:50:00,29.73,29.78,29.72,29.76,65004.0,25.4313,25.474,25.4227,25.4569,65004.0
2016-09-14 15:00:00,29.76,29.77,29.63,29.64,80508.0,25.4569,25.4655,25.3457,25.3543,80508.0
2016-09-14 15:10:00,29.64,29.64,29.6,29.63,99616.0,25.3543,25.3543,25.3201,25.3457,99616.0
2016-09-14 15:20:00,29.63,29.68,29.56,29.56,291030.0,25.3457,25.3885,25.2858,25.2858,291030.0
2016-09-14 15:30:00,29.57,29.65,29.57,29.62,99600.0,25.2944,25.3628,25.2944,25.3372,99600.0
2016-09-14 15:40:00,29.62,29.69,29.61,29.68,100774.0,25.3372,25.397,25.3286,25.3885,100774.0
2016-09-14 15:50:00,29.68,29.72,29.64,29.71,252256.0,25.3885,25.4227,25.3543,25.4141,252256.0
2016-09-15 09:30:00,29.74,29.92,29.67,29.86,82160.0,25.4398,25.5938,25.3799,25.5425,82160.0
2016-09-15 09:40:00,29.86,29.93,29.84,29.92,75862.0,25.5425,25.6023,25.5254,25.5938,75862.0
2016-09-15 09:50:00,29.92,29.98,29.9,29.96,42422.0,25.5938,25.6451,25.5767,25.628,42422.0
2016-09-15 10:00:00,29.96,30.03,29.91,30.02,43380.0,25.628,25.6879,25.5852,25.6793,43380.0
2016-09-15 10:10:00,30.02,30.11,30.01,30.11,49170.0,25.6793,25.7563,25.6708,25.7563,49170.0
2016-09-15 10:20:00,30.11,30.13,30.09,30.12,30076.0,25.7563,25.7734,25.7392,25.7649,30076.0
2016-09-15 10:30:00,30.13,30.18,30.12,30.17,81674.0,25.7734,25.8162,25.7649,25.8076,81674.0
2016-09-15 10:40:00,30.17,30.17,30.09,30.14,157418.0,25.8076,25.8076,25.7392,25.782,157418.0
2016-09-15 10:50:00,30.15,30.24,30.14,30.24,91036.0,25.7905,25.8675,25.782,25.8675,91036.0
2016-09-15 11:00:00,30.24,30.29,30.24,30.28,62446.0,25.8675,25.9103,25.8675,25.9017,62446.0
2016-09-15 11:10:00,30.28,30.29,30.24,30.27,57622.0,25.9017,25.9103,25.8675,25.8932,57622.0
2016-09-15 11:20:00,30.26,30.26,30.16,30.16,158824.0,25.8846,25.8846,25.7991,25.7991,158824.0
2016-09-15 11:30:00,30.16,30.2,30.14,30.15,106518.0,25.7991,25.8333,25.782,25.7905,106518.0
2016-09-15 11:40:00,30.15,30.17,30.09,30.1,92134.0,25.7905,25.8076,25.7392,25.7478,92134.0
2016-09-15 11:50:00,30.1,30.12,30.05,30.05,151000.0,25.7478,25.7649,25.705,25.705,151000.0
2016-09-15 12:00:00,30.06,30.11,30.0,30.0,218566.0,25.7135,25.7563,25.6622,25.6622,218566.0
2016-09-15 12:10:00,30.01,30.11,29.99,30.11,116002.0,25.6708,25.7563,25.6537,25.7563,116002.0
2016-09-15 12:20:00,30.12,30.16,30.09,30.1,106144.0,25.7649,25.7991,25.7392,25.7478,106144.0
2016-09-15 12:30:00,30.1,30.16,30.1,30.14,64432.0,25.7478,25.7991,25.7478,25.782,64432.0
2016-09-15 12:40:00,30.15,30.15,30.1,30.14,41708.0,25.7905,25.7905,25.7478,25.782,41708.0
2016-09-15 12:50:00,30.13,30.15,30.13,30.14,55784.0,25.7734,25.7905,25.7734,25.782,55784.0
2016-09-15 13:00:00,30.14,30.25,30.14,30.24,294788.0,25.782,25.8761,25.782,25.8675,294788.0
2016-09-15 13:10:00,30.24,30.25,30.21,30.25,126716.0,25.8675,25.8761,25.8419,25.8761,126716.0
2016-09-15 13:20:00,30.25,30.25,30.21,30.23,39746.0,25.8761,25.8761,25.8419,25.859,39746.0
2016-09-15 13:30:00,30.23,30.27,30.21,30.24,52946.0,25.859,25.8932,25.8419,25.8675,52946.0
2016-09-15 13:40:00,30.24,30.35,30.24,30.35,99214.0,25.8675,25.9616,25.8675,25.9616,99214.0
2016-09-15 13:50:00,30.34,30.36,30.3,30.36,39716.0,25.9531,25.9702,25.9188,25.9702,39716.0
2016-09-15 14:00:00,30.36,30.38,30.33,30.35,64800.0,25.9702,25.9873,25.9445,25.9616,64800.0
2016-09-15 14:10:00,30.35,30.43,30.35,30.4,102012.0,25.9616,26.03,25.9616,26.0044,102012.0
2016-09-15 14:20:00,30.39,30.42,30.39,30.42,93042.0,25.9958,26.0215,25.9958,26.0215,93042.0
2016-09-15 14:30:00,30.42,30.45,30.37,30.39,108966.0,26.0215,26.0471,25.9787,25.9958,108966.0
2016-09-15 14:40:00,30.39,30.4,30.35,30.35,317010.0,25.9958,26.0044,25.9616,25.9616,317010.0
2016-09-15 14:50:00,30.35,30.38,30.33,30.34,63198.0,25.9616,25.9873,25.9445,25.9531,63198.0
2016-09-15 15:00:00,30.34,30.38,30.34,30.34,67208.0,25.9531,25.9873,25.9531,25.9531,67208.0
2016-09-15 15:10:00,30.34,30.35,30.27,30.27,70594.0,25.9531,25.9616,25.8932,25.8932,70594.0
2016-09-15 15:20:00,30.27,30.29,30.25,30.26,64946.0,25.8932,25.9103,25.8761,25.8846,64946.0
2016-09-15 15:30:00,30.25,30.27,30.23,30.25,126718.0,25.8761,25.8932,25.859,25.8761,126718.0
2016-09-15 15:40:00,30.25,30.25,30.22,30.24,129326.0,25.8761,25.8761,25.8504,25.8675,129326.0
2016-09-15 15:50:00,30.23,30.24,30.21,30.22,318812.0,25.859,25.8675,25.8419,25.8504,318812.0
2016-09-16 09:30:00,30.21,30.37,29.91,29.92,850084.0,25.8419,25.9787,25.5852,25.5938,850084.0
2016-09-16 09:40:00,29.92,30.17,29.92,30.1,110154.0,25.5938,25.8076,25.5938,25.7478,110154.0
2016-09-16 09:50:00,30.09,30.09,29.91,29.91,58768.0,25.7392,25.7392,25.5852,25.5852,58768.0
2016-09-16 10:00:00,29.91,29.93,29.81,29.84,100082.0,25.5852,25.6023,25.4997,25.5254,100082.0
2016-09-16 10:10:00,29.85,29.97,29.83,29.91,127208.0,25.5339,25.6366,25.5168,25.5852,127208.0
2016-09-16 10:20:00,29.92,29.97,29.89,29.96,53064.0,25.5938,25.6366,25.5681,25.628,53064.0
2016-09-16 10:30:00,29.95,30.05,29.95,30.05,59836.0,25.6194,25.705,25.6194,25.705,59836.0
2016-09-16 10:40:00,30.03,30.1,30.03,30.07,23002.0,25.6879,25.7478,25.6879,25.7221,23002.0
2016-09-16 10:50:00,30.07,30.07,30.02,30.03,113606.0,25.7221,25.7221,25.6793,25.6879,113606.0
2016-09-16 11:00:00,30.03,30.04,29.96,29.99,75264.0,25.6879,25.6964,25.628,25.6537,75264.0
2016-09-16 11:10:00,29.99,30.07,29.99,30.0,31678.0,25.6537,25.7221,25.6537,25.6622,31678.0
2016-09-16 11:20:00,30.01,30.09,30.0,30.05,48300.0,25.6708,25.7392,25.6622,25.705,48300.0
2016-09-16 11:30:00,30.06,30.1,30.03,30.1,28884.0,25.7135,25.7478,25.6879,25.7478,28884.0
2016-09-16 11:40:00,30.09,30.14,30.08,30.1,50312.0,25.7392,25.782,25.7306,25.7478,50312.0
2016-09-16 11:50:00,30.1,30.1,30.07,30.09,28232.0,25.7478,25.7478,25.7221,25.7392,28232.0
2016-09-16 12:00:00,30.09,30.15,30.07,30.15,29068.0,25.7392,25.7905,25.7221,25.7905,29068.0
2016-09-16 12:10:00,30.15,30.17,30.11,30.15,33830.0,25.7905,25.8076,25.7563,25.7905,33830.0
2016-09-16 12:20:00,30.14,30.2,30.14,30.18,44454.0,25.782,25.8333,25.782,25.8162,44454.0
2016-09-16 12:30:00,30.18,30.2,30.16,30.18,40022.0,25.8162,25.8333,25.7991,25.8162,40022.0
2016-09-16 12:40:00,30.18,30.18,30.13,30.13,34304.0,25.8162,25.8162,25.7734,25.7734,34304.0
2016-09-16 12:50:00,30.13,30.16,30.11,30.13,26914.0,25.7734,25.7991,25.7563,25.7734,26914.0
2016-09-16 13:00:00,30.13,30.15,30.11,30.14,30904.0,25.7734,25.7905,25.7563,25.782,30904.0
2016-09-16 13:10:00,30.14,30.15,30.11,30.12,39332.0,25.782,25.7905,25.7563,25.7649,39332.0
2016-09-16 13:20:00,30.12,30.14,30.11,30.12,36668.0,25.7649,25.782,25.7563,25.7649,36668.0
2016-09-16 13:30:00,30.12,30.15,30.09,30.13,32534.0,25.7649,25.7905,25.7392,25.7734,32534.0
2016-09-16 13:40:00,30.13,30.13,30.07,30.11,37256.0,25.7734,25.7734,25.7221,25.7563,37256.0
2016-09-16 13:50:00,30.11,30.14,30.09,30.13,35824.0,25.7563,25.782,25.7392,25.7734,35824.0
2016-09-16 14:00:00,30.11,30.13,30.1,30.1,57706.0,25.7563,25.7734,25.7478,25.7478,57706.0
2016-09-16 14:10:00,30.11,30.11,30.1,30.11,23872.0,25.7563,25.7563,25.7478,25.7563,23872.0
2016-09-16 14:20:00,30.11,30.11,30.1,30.11,13550.0,25.7563,25.7563,25.7478,25.7563,13550.0
2016-09-16 14:30:00,30.11,30.14,30.11,30.13,35138.0,25.7563,25.782,25.7563,25.7734,35138.0
2016-09-16 14:40:00,30.13,30.16,30.13,30.15,29128.0,25.7734,25.7991,25.7734,25.7905,29128.0
2016-09-16 14:50:00,30.15,30.15,30.11,30.12,31064.0,25.7905,25.7905,25.7563,25.7649,31064.0
2016-09-16 15:00:00,30.12,30.15,30.11,30.14,97264.0,25.7649,25.7905,25.7563,25.782,97264.0
2016-09-16 15:10:00,30.13,30.16,30.11,30.14,84212.0,25.7734,25.7991,25.7563,25.782,84212.0
2016-09-16 15:20:00,30.14,30.16,30.14,30.14,49096.0,25.782,25.7991,25.782,25.782,49096.0
2016-09-16 15:30:00,30.14,30.22,30.14,30.21,102016.0,25.782,25.8504,25.782,25.8419,102016.0
2016-09-16 15:40:00,30.2,30.22,30.17,30.21,119040.0,25.8333,25.8504,25.8076,25.8419,119040.0
2016-09-16 15:50:00,30.21,30.22,30.15,30.15,302774.0,25.8419,25.8504,25.7905,25.7905,302774.0
2016-09-19 09:30:00,30.36,30.43,30.15,30.41,86044.0,25.9702,26.03,25.7905,26.0129,86044.0
2016-09-19 09:40:00,30.41,30.59,30.41,30.58,50868.0,26.0129,26.1669,26.0129,26.1584,50868.0
2016-09-19 09:50:00,30.58,30.63,30.53,30.61,57864.0,26.1584,26.2011,26.1156,26.184,57864.0
2016-09-19 10:00:00,30.6,30.64,30.59,30.61,34570.0,26.1755,26.2097,26.1669,26.184,34570.0
2016-09-19 10:10:00,30.61,30.63,30.53,30.61,84788.0,26.184,26.2011,26.1156,26.184,84788.0
2016-09-19 10:20:00,30.63,30.65,30.51,30.55,65000.0,26.2011,26.2182,26.0985,26.1327,65000.0
2016-09-19 10:30:00,30.56,30.61,30.53,30.54,42762.0,26.1412,26.184,26.1156,26.1241,42762.0
2016-09-19 10:40:00,30.54,30.58,30.53,30.57,61570.0,26.1241,26.1584,26.1156,26.1498,61570.0
2016-09-19 10:50:00,30.57,30.58,30.45,30.49,73346.0,26.1498,26.1584,26.0471,26.0814,73346.0
2016-09-19 11:00:00,30.48,30.49,30.43,30.47,19940.0,26.0728,26.0814,26.03,26.0643,19940.0
2016-09-19 11:10:00,30.46,30.47,30.43,30.45,14096.0,26.0557,26.0643,26.03,26.0471,14096.0
2016-09-19 11:20:00,30.43,30.45,30.4,30.45,36536.0,26.03,26.0471,26.0044,26.0471,36536.0
2016-09-19 11:30:00,30.45,30.48,30.42,30.48,20008.0,26.0471,26.0728,26.0215,26.0728,20008.0
2016-09-19 11:40:00,30.48,30.5,30.47,30.49,33126.0,26.0728,26.0899,26.0643,26.0814,33126.0
2016-09-19 11:50:00,30.49,30.52,30.46,30.46,45468.0,26.0814,26.107,26.0557,26.0557,45468.0
2016-09-19 12:00:00,30.47,30.47,30.43,30.43,14680.0,26.0643,26.0643,26.03,26.03,14680.0
2016-09-19 12:10:00,30.43,30.43,30.29,30.3,32474.0,26.03,26.03,25.9103,25.9188,32474.0
2016-09-19 12:20:00,30.3,30.32,30.28,30.31,14082.0,25.9188,25.9359,25.9017,25.9274,14082.0
2016-09-19 12:30:00,30.3,30.33,30.29,30.3,27540.0,25.9188,25.9445,25.9103,25.9188,27540.0
2016-09-19 12:40:00,30.3,30.35,30.3,30.35,17776.0,25.9188,25.9616,25.9188,25.9616,17776.0
2016-09-19 12:50:00,30.34,30.36,30.33,30.34,27816.0,25.9531,25.9702,25.9445,25.9531,27816.0
2016-09-19 13:00:00,30.34,30.35,30.3,30.34,28082.0,25.9531,25.9616,25.9188,25.9531,28082.0
2016-09-19 13:10:00,30.33,30.35,30.33,30.33,14304.0,25.9445,25.9616,25.9445,25.9445,14304.0
2016-09-19 13:20:00,30.34,30.34,30.31,30.31,10686.0,25.9531,25.9531,25.9274,25.9274,10686.0
2016-09-19 13:30:00,30.31,30.31,30.2,30.23,94262.0,25.9274,25.9274,25.8333,25.859,94262.0
2016-09-19 13:40:00,30.22,30.25,30.22,30.25,8040.0,25.8504,25.8761,25.8504,25.8761,8040.0
2016-09-19 13:50:00,30.24,30.28,30.24,30.28,16172.0,25.8675,25.9017,25.8675,25.9017,16172.0
2016-09-19 14:00:00,30.29,30.33,30.28,30.33,22848.0,25.9103,25.9445,25.9017,25.9445,22848.0
2016-09-19 14:10:00,30.34,30.36,30.33,30.34,14886.0,25.9531,25.9702,25.9445,25.9531,14886.0
2016-09-19 14:20:00,30.34,30.36,30.32,30.34,13630.0,25.9531,25.9702,25.9359,25.9531,13630.0
2016-09-19 14:30:00,30.34,30.38,30.34,30.36,17398.0,25.9531,25.9873,25.9531,25.9702,17398.0
2016-09-19 14:40:00,30.36,30.41,30.35,30.39,37278.0,25.9702,26.0129,25.9616,25.9958,37278.0
2016-09-19 14:50:00,30.39,30.43,30.39,30.4,37810.0,25.9958,26.03,25.9958,26.0044,37810.0
2016-09-19 15:00:00,30.4,30.42,30.38,30.38,32800.0,26.0044,26.0215,25.9873,25.9873,32800.0
2016-09-19 15:10:00,30.38,30.39,30.31,30.32,44558.0,25.9873,25.9958,25.9274,25.9359,44558.0
2016-09-19 15:20:00,30.31,30.38,30.31,30.31,46108.0,25.9274,25.9873,25.9274,25.9274,46108.0
2016-09-19 15:30:00,30.32,30.33,30.25,30.31,86858.0,25.9359,25.9445,25.8761,25.9274,86858.0
2016-09-19 15:40:00,30.3,30.33,30.28,30.3,62388.0,25.9188,25.9445,25.9017,25.9188,62388.0
2016-09-19 15:50:00,30.3,30.32,30.28,30.3,131856.0,25.9188,25.9359,25.9017,25.9188,131856.0
2016-09-20 09:30:00,30.4,30.42,30.31,30.32,50620.0,26.0044,26.0215,25.9274,25.9359,50620.0
2016-09-20 09:40:00,30.34,30.36,30.28,30.33,38576.0,25.9531,25.9702,25.9017,25.9445,38576.0
2016-09-20 09:50:00,30.33,30.36,30.31,30.34,25746.0,25.9445,25.9702,25.9274,25.9531,25746.0
2016-09-20 10:00:00,30.34,30.39,30.3,30.3,32158.0,25.9531,25.9958,25.9188,25.9188,32158.0
2016-09-20 10:10:00,30.31,30.32,30.25,30.28,21616.0,25.9274,25.9359,25.8761,25.9017,21616.0
2016-09-20 10:20:00,30.29,30.29,30.25,30.25,22202.0,25.9103,25.9103,25.8761,25.8761,22202.0
2016-09-20 10:30:00,30.25,30.28,30.2,30.22,68524.0,25.8761,25.9017,25.8333,25.8504,68524.0
2016-09-20 10:40:00,30.22,30.25,30.21,30.24,33050.0,25.8504,25.8761,25.8419,25.8675,33050.0
2016-09-20 10:50:00,30.24,30.25,30.22,30.22,25678.0,25.8675,25.8761,25.8504,25.8504,25678.0
2016-09-20 11:00:00,30.22,30.25,30.22,30.24,24040.0,25.8504,25.8761,25.8504,25.8675,24040.0
2016-09-20 11:10:00,30.25,30.25,30.21,30.22,101702.0,25.8761,25.8761,25.8419,25.8504,101702.0
2016-09-20 11:20:00,30.22,30.23,30.14,30.15,35692.0,25.8504,25.859,25.782,25.7905,35692.0
2016-09-20 11:30:00,30.16,30.16,30.12,30.13,34278.0,25.7991,25.7991,25.7649,25.7734,34278.0
2016-09-20 11:40:00,30.13,30.14,30.11,30.14,17968.0,25.7734,25.782,25.7563,25.782,17968.0
2016-09-20 11:50:00,30.15,30.17,30.12,30.12,22676.0,25.7905,25.8076,25.7649,25.7649,22676.0
2016-09-20 12:00:00,30.12,30.14,30.11,30.11,20200.0,25.7649,25.782,25.7563,25.7563,20200.0
2016-09-20 12:10:00,30.11,30.14,30.1,30.1,25074.0,25.7563,25.782,25.7478,25.7478,25074.0
2016-09-20 12:20:00,30.1,30.14,30.1,30.11,21154.0,25.7478,25.782,25.7478,25.7563,21154.0
2016-09-20 12:30:00,30.11,30.13,30.07,30.09,19158.0,25.7563,25.7734,25.7221,25.7392,19158.0
2016-09-20 12:40:00,30.09,30.1,30.06,30.06,19470.0,25.7392,25.7478,25.7135,25.7135,19470.0
2016-09-20 12:50:00,30.06,30.08,30.06,30.06,40112.0,25.7135,25.7306,25.7135,25.7135,40112.0
2016-09-20 13:00:00,30.06,30.07,30.04,30.05,18346.0,25.7135,25.7221,25.6964,25.705,18346.0
2016-09-20 13:10:00,30.05,30.09,30.05,30.09,10612.0,25.705,25.7392,25.705,25.7392,10612.0
2016-09-20 13:20:00,30.08,30.09,30.06,30.09,22372.0,25.7306,25.7392,25.7135,25.7392,22372.0
2016-09-20 13:30:00,30.08,30.13,30.07,30.13,19800.0,25.7306,25.7734,25.7221,25.7734,19800.0
2016-09-20 13:40:00,30.12,30.14,30.1,30.11,28550.0,25.7649,25.782,25.7478,25.7563,28550.0
2016-09-20 13:50:00,30.11,30.15,30.11,30.14,30628.0,25.7563,25.7905,25.7563,25.782,30628.0
2016-09-20 14:00:00,30.14,30.14,30.11,30.13,34986.0,25.782,25.782,25.7563,25.7734,34986.0
2016-09-20 14:10:00,30.13,30.18,30.13,30.18,87150.0,25.7734,25.8162,25.7734,25.8162,87150.0
2016-09-20 14:20:00,30.18,30.18,30.16,30.16,74478.0,25.8162,25.8162,25.7991,25.7991,74478.0
2016-09-20 14:30:00,30.16,30.17,30.14,30.17,36100.0,25.7991,25.8076,25.782,25.8076,36100.0
2016-09-20 14:40:00,30.17,30.17,30.14,30.16,40236.0,25.8076,25.8076,25.782,25.7991,40236.0
2016-09-20 14:50:00,30.16,30.2,30.15,30.19,155360.0,25.7991,25.8333,25.7905,25.8247,155360.0
2016-09-20 15:00:00,30.18,30.21,30.17,30.21,51992.0,25.8162,25.8419,25.8076,25.8419,51992.0
2016-09-20 15:10:00,30.21,30.21,30.19,30.2,99454.0,25.8419,25.8419,25.8247,25.8333,99454.0
2016-09-20 15:20:00,30.2,30.23,30.18,30.2,114170.0,25.8333,25.859,25.8162,25.8333,114170.0
2016-09-20 15:30:00,30.2,30.21,30.17,30.17,75004.0,25.8333,25.8419,25.8076,25.8076,75004.0
2016-09-20 15:40:00,30.17,30.17,30.13,30.15,99310.0,25.8076,25.8076,25.7734,25.7905,99310.0
2016-09-20 15:50:00,30.15,30.16,30.1,30.1,175288.0,25.7905,25.7991,25.7478,25.7478,175288.0
2016-09-21 09:30:00,30.26,30.46,30.16,30.45,102104.0,25.8846,26.0557,25.7991,26.0471,102104.0
2016-09-21 09:40:00,30.43,30.5,30.33,30.39,55726.0,26.03,26.0899,25.9445,25.9958,55726.0
2016-09-21 09:50:00,30.38,30.44,30.36,30.4,35122.0,25.9873,26.0386,25.9702,26.0044,35122.0
2016-09-21 10:00:00,30.4,30.41,30.35,30.36,38486.0,26.0044,26.0129,25.9616,25.9702,38486.0
2016-09-21 10:10:00,30.36,30.42,30.35,30.42,33928.0,25.9702,26.0215,25.9616,26.0215,33928.0
2016-09-21 10:20:00,30.41,30.42,30.35,30.35,27728.0,26.0129,26.0215,25.9616,25.9616,27728.0
2016-09-21 10:30:00,30.36,30.37,30.32,30.36,29364.0,25.9702,25.9787,25.9359,25.9702,29364.0
2016-09-21 10:40:00,30.35,30.4,30.35,30.35,27788.0,25.9616,26.0044,25.9616,25.9616,27788.0
2016-09-21 10:50:00,30.35,30.37,30.31,30.31,49134.0,25.9616,25.9787,25.9274,25.9274,49134.0
2016-09-21 11:00:00,30.32,30.34,30.29,30.3,29920.0,25.9359,25.9531,25.9103,25.9188,29920.0
2016-09-21 11:10:00,30.3,30.3,30.27,30.29,22008.0,25.9188,25.9188,25.8932,25.9103,22008.0
2016-09-21 11:20:00,30.29,30.31,30.29,30.31,19764.0,25.9103,25.9274,25.9103,25.9274,19764.0
2016-09-21 11:30:00,30.31,30.33,30.24,30.27,60558.0,25.9274,25.9445,25.8675,25.8932,60558.0
2016-09-21 11:40:00,30.28,30.28,30.23,30.25,25400.0,25.9017,25.9017,25.859,25.8761,25400.0
2016-09-21 11:50:00,30.25,30.29,30.25,30.28,85254.0,25.8761,25.9103,25.8761,25.9017,85254.0
2016-09-21 12:00:00,30.28,30.3,30.26,30.27,29400.0,25.9017,25.9188,25.8846,25.8932,29400.0
2016-09-21 12:10:00,30.28,30.28,30.18,30.18,27750.0,25.9017,25.9017,25.8162,25.8162,27750.0
2016-09-21 12:20:00,30.19,30.22,30.18,30.2,210626.0,25.8247,25.8504,25.8162,25.8333,210626.0
2016-09-21 12:30:00,30.2,30.21,30.18,30.18,41350.0,25.8333,25.8419,25.8162,25.8162,41350.0
2016-09-21 12:40:00,30.18,30.21,30.16,30.21,69730.0,25.8162,25.8419,25.7991,25.8419,69730.0
2016-09-21 12:50:00,30.21,30.29,30.21,30.28,31374.0,25.8419,25.9103,25.8419,25.9017,31374.0
2016-09-21 13:00:00,30.28,30.32,30.28,30.31,25390.0,25.9017,25.9359,25.9017,25.9274,25390.0
2016-09-21 13:10:00,30.31,30.31,30.25,30.26,16094.0,25.9274,25.9274,25.8761,25.8846,16094.0
2016-09-21 13:20:00,30.26,30.29,30.25,30.28,22268.0,25.8846,25.9103,25.8761,25.9017,22268.0
2016-09-21 13:30:00,30.28,30.32,30.27,30.3,38400.0,25.9017,25.9359,25.8932,25.9188,38400.0
2016-09-21 13:40:00,30.3,30.34,30.28,30.33,40166.0,25.9188,25.9531,25.9017,25.9445,40166.0
2016-09-21 13:50:00,30.32,30.33,30.23,30.29,46876.0,25.9359,25.9445,25.859,25.9103,46876.0
2016-09-21 14:00:00,30.27,30.48,30.24,30.43,85510.0,25.8932,26.0728,25.8675,26.03,85510.0
2016-09-21 14:10:00,30.45,30.51,30.41,30.42,39336.0,26.0471,26.0985,26.0129,26.0215,39336.0
2016-09-21 14:20:00,30.42,30.43,30.32,30.32,113478.0,26.0215,26.03,25.9359,25.9359,113478.0
2016-09-21 14:30:00,30.33,30.42,30.3,30.4,143132.0,25.9445,26.0215,25.9188,26.0044,143132.0
2016-09-21 14:40:00,30.4,30.45,30.36,30.4,22848.0,26.0044,26.0471,25.9702,26.0044,22848.0
2016-09-21 14:50:00,30.42,30.46,30.36,30.44,77278.0,26.0215,26.0557,25.9702,26.0386,77278.0
2016-09-21 15:00:00,30.43,30.48,30.41,30.46,26998.0,26.03,26.0728,26.0129,26.0557,26998.0
2016-09-21 15:10:00,30.46,30.53,30.46,30.5,28772.0,26.0557,26.1156,26.0557,26.0899,28772.0
2016-09-21 15:20:00,30.5,30.55,30.5,30.5,35626.0,26.0899,26.1327,26.0899,26.0899,35626.0
2016-09-21 15:30:00,30.5,30.58,30.5,30.57,68244.0,26.0899,26.1584,26.0899,26.1498,68244.0
2016-09-21 15:40:00,30.56,30.59,30.55,30.57,75046.0,26.1412,26.1669,26.1327,26.1498,75046.0
2016-09-21 15:50:00,30.57,30.58,30.53,30.56,246352.0,26.1498,26.1584,26.1156,26.1412,246352.0
2016-09-22 09:30:00,30.78,30.85,30.29,30.83,86602.0,26.3294,26.3893,25.9103,26.3722,86602.0
2016-09-22 09:40:00,30.84,30.92,30.79,30.92,65804.0,26.3808,26.4492,26.338,26.4492,65804.0
2016-09-22 09:50:00,30.91,30.92,30.86,30.87,27694.0,26.4406,26.4492,26.3979,26.4064,27694.0
2016-09-22 10:00:00,30.88,30.9,30.79,30.79,53982.0,26.415,26.4321,26.338,26.338,53982.0
2016-09-22 10:10:00,30.79,30.8,30.7,30.73,35760.0,26.338,26.3465,26.261,26.2867,35760.0
2016-09-22 10:20:00,30.74,30.75,30.68,30.75,27516.0,26.2952,26.3038,26.2439,26.3038,27516.0
2016-09-22 10:30:00,30.75,30.79,30.73,30.74,28376.0,26.3038,26.338,26.2867,26.2952,28376.0
2016-09-22 10:40:00,30.74,30.75,30.7,30.71,28954.0,26.2952,26.3038,26.261,26.2696,28954.0
2016-09-22 10:50:00,30.72,30.73,30.68,30.71,31796.0,26.2781,26.2867,26.2439,26.2696,31796.0
2016-09-22 11:00:00,30.71,30.75,30.71,30.72,81844.0,26.2696,26.3038,26.2696,26.2781,81844.0
2016-09-22 11:10:00,30.73,30.73,30.68,30.7,74392.0,26.2867,26.2867,26.2439,26.261,74392.0
2016-09-22 11:20:00,30.7,30.7,30.65,30.66,28198.0,26.261,26.261,26.2182,26.2268,28198.0
2016-09-22 11:30:00,30.66,30.69,30.65,30.68,40864.0,26.2268,26.2524,26.2182,26.2439,40864.0
2016-09-22 11:40:00,30.68,30.69,30.63,30.64,82680.0,26.2439,26.2524,26.2011,26.2097,82680.0
2016-09-22 11:50:00,30.65,30.65,30.56,30.61,166618.0,26.2182,26.2182,26.1412,26.184,166618.0
2016-09-22 12:00:00,30.61,30.65,30.6,30.6,54932.0,26.184,26.2182,26.1755,26.1755,54932.0
2016-09-22 12:10:00,30.61,30.62,30.55,30.58,68416.0,26.184,26.1926,26.1327,26.1584,68416.0
2016-09-22 12:20:00,30.58,30.59,30.54,30.59,89904.0,26.1584,26.1669,26.1241,26.1669,89904.0
2016-09-22 12:30:00,30.59,30.6,30.56,30.57,41446.0,26.1669,26.1755,26.1412,26.1498,41446.0
2016-09-22 12:40:00,30.57,30.58,30.54,30.55,55496.0,26.1498,26.1584,26.1241,26.1327,55496.0
2016-09-22 12:50:00,30.55,30.59,30.55,30.58,17208.0,26.1327,26.1669,26.1327,26.1584,17208.0
2016-09-22 13:00:00,30.58,30.6,30.55,30.55,60562.0,26.1584,26.1755,26.1327,26.1327,60562.0
2016-09-22 13:10:00,30.55,30.62,30.55,30.6,182548.0,26.1327,26.1926,26.1327,26.1755,182548.0
2016-09-22 13:20:00,30.6,30.65,30.6,30.61,29196.0,26.1755,26.2182,26.1755,26.184,29196.0
2016-09-22 13:30:00,30.61,30.64,30.61,30.63,21914.0,26.184,26.2097,26.184,26.2011,21914.0
2016-09-22 13:40:00,30.63,30.63,30.57,30.61,125926.0,26.2011,26.2011,26.1498,26.184,125926.0
2016-09-22 13:50:00,30.6,30.61,30.59,30.6,76688.0,26.1755,26.184,26.1669,26.1755,76688.0
2016-09-22 14:00:00,30.6,30.63,30.59,30.63,42976.0,26.1755,26.2011,26.1669,26.2011,42976.0
2016-09-22 14:10:00,30.63,30.63,30.56,30.57,38310.0,26.2011,26.2011,26.1412,26.1498,38310.0
2016-09-22 14:20:00,30.57,30.59,30.56,30.57,58176.0,26.1498,26.1669,26.1412,26.1498,58176.0
2016-09-22 14:30:00,30.57,30.6,30.55,30.6,64700.0,26.1498,26.1755,26.1327,26.1755,64700.0
2016-09-22 14:40:00,30.61,30.63,30.61,30.62,43130.0,26.184,26.2011,26.184,26.1926,43130.0
2016-09-22 14:50:00,30.62,30.68,30.61,30.67,24204.0,26.1926,26.2439,26.184,26.2353,24204.0
2016-09-22 15:00:00,30.68,30.7,30.67,30.68,40286.0,26.2439,26.261,26.2353,26.2439,40286.0
2016-09-22 15:10:00,30.68,30.71,30.64,30.64,64146.0,26.2439,26.2696,26.2097,26.2097,64146.0
2016-09-22 15:20:00,30.64,30.65,30.61,30.64,106154.0,26.2097,26.2182,26.184,26.2097,106154.0
2016-09-22 15:30:00,30.64,30.66,30.63,30.65,64396.0,26.2097,26.2268,26.2011,26.2182,64396.0
2016-09-22 15:40:00,30.65,30.66,30.61,30.62,71360.0,26.2182,26.2268,26.184,26.1926,71360.0
2016-09-22 15:50:00,30.62,30.63,30.59,30.59,528858.0,26.1926,26.2011,26.1669,26.1669,528858.0
2016-09-23 09:30:00,30.62,30.67,30.5,30.53,84734.0,26.1926,26.2353,26.0899,26.1156,84734.0
2016-09-23 09:40:00,30.53,30.58,30.48,30.51,41976.0,26.1156,26.1584,26.0728,26.0985,41976.0
2016-09-23 09:50:00,30.52,30.53,30.46,30.5,33472.0,26.107,26.1156,26.0557,26.0899,33472.0
2016-09-23 10:00:00,30.49,30.52,30.48,30.52,22812.0,26.0814,26.107,26.0728,26.107,22812.0
2016-09-23 10:10:00,30.5,30.5,30.43,30.44,66138.0,26.0899,26.0899,26.03,26.0386,66138.0
2016-09-23 10:20:00,30.45,30.47,30.41,30.42,35692.0,26.0471,26.0643,26.0129,26.0215,35692.0
2016-09-23 10:30:00,30.42,30.44,30.4,30.42,49410.0,26.0215,26.0386,26.0044,26.0215,49410.0
2016-09-23 10:40:00,30.42,30.47,30.41,30.46,29948.0,26.0215,26.0643,26.0129,26.0557,29948.0
2016-09-23 10:50:00,30.46,30.46,30.42,30.42,21296.0,26.0557,26.0557,26.0215,26.0215,21296.0
2016-09-23 11:00:00,30.41,30.46,30.41,30.42,18484.0,26.0129,26.0557,26.0129,26.0215,18484.0
2016-09-23 11:10:00,30.42,30.43,30.4,30.41,20028.0,26.0215,26.03,26.0044,26.0129,20028.0
2016-09-23 11:20:00,30.41,30.42,30.39,30.42,38444.0,26.0129,26.0215,25.9958,26.0215,38444.0
2016-09-23 11:30:00,30.43,30.55,30.43,30.54,238530.0,26.03,26.1327,26.03,26.1241,238530.0
2016-09-23 11:40:00,30.53,30.56,30.53,30.55,16940.0,26.1156,26.1412,26.1156,26.1327,16940.0
2016-09-23 11:50:00,30.56,30.57,30.5,30.5,23324.0,26.1412,26.1498,26.0899,26.0899,23324.0
2016-09-23 12:00:00,30.5,30.51,30.49,30.5,19654.0,26.0899,26.0985,26.0814,26.0899,19654.0
2016-09-23 12:10:00,30.5,30.54,30.5,30.53,16024.0,26.0899,26.1241,26.0899,26.1156,16024.0
2016-09-23 12:20:00,30.52,30.55,30.52,30.54,47258.0,26.107,26.1327,26.107,26.1241,47258.0
2016-09-23 12:30:00,30.54,30.54,30.5,30.5,17190.0,26.1241,26.1241,26.0899,26.0899,17190.0
2016-09-23 12:40:00,30.51,30.52,30.49,30.5,21264.0,26.0985,26.107,26.0814,26.0899,21264.0
2016-09-23 12:50:00,30.49,30.52,30.49,30.51,12680.0,26.0814,26.107,26.0814,26.0985,12680.0
2016-09-23 13:00:00,30.5,30.52,30.48,30.49,15806.0,26.0899,26.107,26.0728,26.0814,15806.0
2016-09-23 13:10:00,30.48,30.49,30.45,30.45,9096.0,26.0728,26.0814,26.0471,26.0471,9096.0
2016-09-23 13:20:00,30.45,30.48,30.43,30.45,19762.0,26.0471,26.0728,26.03,26.0471,19762.0
2016-09-23 13:30:00,30.45,30.46,30.44,30.44,10584.0,26.0471,26.0557,26.0386,26.0386,10584.0
2016-09-23 13:40:00,30.44,30.44,30.42,30.42,22886.0,26.0386,26.0386,26.0215,26.0215,22886.0
2016-09-23 13:50:00,30.41,30.41,30.32,30.33,45248.0,26.0129,26.0129,25.9359,25.9445,45248.0
2016-09-23 14:00:00,30.33,30.36,30.32,30.34,23310.0,25.9445,25.9702,25.9359,25.9531,23310.0
2016-09-23 14:10:00,30.35,30.36,30.3,30.35,31450.0,25.9616,25.9702,25.9188,25.9616,31450.0
2016-09-23 14:20:00,30.35,30.38,30.33,30.38,30860.0,25.9616,25.9873,25.9445,25.9873,30860.0
2016-09-23 14:30:00,30.38,30.4,30.36,30.38,42622.0,25.9873,26.0044,25.9702,25.9873,42622.0
2016-09-23 14:40:00,30.38,30.4,30.36,30.39,16970.0,25.9873,26.0044,25.9702,25.9958,16970.0
2016-09-23 14:50:00,30.39,30.42,30.39,30.4,17498.0,25.9958,26.0215,25.9958,26.0044,17498.0
2016-09-23 15:00:00,30.4,30.43,30.39,30.42,28534.0,26.0044,26.03,25.9958,26.0215,28534.0
2016-09-23 15:10:00,30.42,30.43,30.4,30.4,25626.0,26.0215,26.03,26.0044,26.0044,25626.0
2016-09-23 15:20:00,30.4,30.41,30.39,30.41,54186.0,26.0044,26.0129,25.9958,26.0129,54186.0
2016-09-23 15:30:00,30.42,30.45,30.39,30.39,50866.0,26.0215,26.0471,25.9958,25.9958,50866.0
2016-09-23 15:40:00,30.39,30.39,30.34,30.36,52736.0,25.9958,25.9958,25.9531,25.9702,52736.0
2016-09-23 15:50:00,30.36,30.38,30.32,30.32,91496.0,25.9702,25.9873,25.9359,25.9359,91496.0
2016-09-26 09:30:00,30.25,30.25,30.05,30.16,57820.0,25.8761,25.8761,25.705,25.7991,57820.0
2016-09-26 09:40:00,30.13,30.18,30.07,30.18,26202.0,25.7734,25.8162,25.7221,25.8162,26202.0
2016-09-26 09:50:00,30.18,30.22,30.17,30.17,12858.0,25.8162,25.8504,25.8076,25.8076,12858.0
2016-09-26 10:00:00,30.18,30.22,30.15,30.21,19032.0,25.8162,25.8504,25.7905,25.8419,19032.0
2016-09-26 10:10:00,30.22,30.29,30.21,30.24,47392.0,25.8504,25.9103,25.8419,25.8675,47392.0
2016-09-26 10:20:00,30.25,30.26,30.22,30.24,39640.0,25.8761,25.8846,25.8504,25.8675,39640.0
2016-09-26 10:30:00,30.25,30.33,30.25,30.31,25862.0,25.8761,25.9445,25.8761,25.9274,25862.0
2016-09-26 10:40:00,30.3,30.32,30.29,30.31,25240.0,25.9188,25.9359,25.9103,25.9274,25240.0
2016-09-26 10:50:00,30.32,30.35,30.31,30.33,34286.0,25.9359,25.9616,25.9274,25.9445,34286.0
2016-09-26 11:00:00,30.33,30.34,30.29,30.31,35792.0,25.9445,25.9531,25.9103,25.9274,35792.0
2016-09-26 11:10:00,30.32,30.33,30.29,30.33,23258.0,25.9359,25.9445,25.9103,25.9445,23258.0
2016-09-26 11:20:00,30.33,30.36,30.32,30.35,82006.0,25.9445,25.9702,25.9359,25.9616,82006.0
2016-09-26 11:30:00,30.35,30.35,30.27,30.34,26586.0,25.9616,25.9616,25.8932,25.9531,26586.0
2016-09-26 11:40:00,30.34,30.38,30.31,30.31,57216.0,25.9531,25.9873,25.9274,25.9274,57216.0
2016-09-26 11:50:00,30.31,30.36,30.3,30.36,24850.0,25.9274,25.9702,25.9188,25.9702,24850.0
2016-09-26 12:00:00,30.35,30.36,30.33,30.36,19034.0,25.9616,25.9702,25.9445,25.9702,19034.0
2016-09-26 12:10:00,30.36,30.36,30.34,30.35,15926.0,25.9702,25.9702,25.9531,25.9616,15926.0
2016-09-26 12:20:00,30.35,30.36,30.34,30.36,18026.0,25.9616,25.9702,25.9531,25.9702,18026.0
2016-09-26 12:30:00,30.35,30.36,30.31,30.32,23032.0,25.9616,25.9702,25.9274,25.9359,23032.0
2016-09-26 12:40:00,30.32,30.36,30.31,30.35,13000.0,25.9359,25.9702,25.9274,25.9616,13000.0
2016-09-26 12:50:00,30.35,30.36,30.34,30.35,15150.0,25.9616,25.9702,25.9531,25.9616,15150.0
2016-09-26 13:00:00,30.34,30.34,30.29,30.3,13080.0,25.9531,25.9531,25.9103,25.9188,13080.0
2016-09-26 13:10:00,30.28,30.3,30.27,30.3,12820.0,25.9017,25.9188,25.8932,25.9188,12820.0
2016-09-26 13:20:00,30.3,30.33,30.28,30.28,8636.0,25.9188,25.9445,25.9017,25.9017,8636.0
2016-09-26 13:30:00,30.28,30.28,30.23,30.23,18762.0,25.9017,25.9017,25.859,25.859,18762.0
2016-09-26 13:40:00,30.23,30.27,30.23,30.26,21740.0,25.859,25.8932,25.859,25.8846,21740.0
2016-09-26 13:50:00,30.26,30.29,30.25,30.26,64540.0,25.8846,25.9103,25.8761,25.8846,64540.0
2016-09-26 14:00:00,30.25,30.27,30.25,30.27,18946.0,25.8761,25.8932,25.8761,25.8932,18946.0
2016-09-26 14:10:00,30.27,30.28,30.25,30.27,13184.0,25.8932,25.9017,25.8761,25.8932,13184.0
2016-09-26 14:20:00,30.27,30.29,30.27,30.28,24004.0,25.8932,25.9103,25.8932,25.9017,24004.0
2016-09-26 14:30:00,30.28,30.28,30.24,30.24,22026.0,25.9017,25.9017,25.8675,25.8675,22026.0
2016-09-26 14:40:00,30.24,30.25,30.23,30.25,14112.0,25.8675,25.8761,25.859,25.8761,14112.0
2016-09-26 14:50:00,30.25,30.25,30.23,30.25,13824.0,25.8761,25.8761,25.859,25.8761,13824.0
2016-09-26 15:00:00,30.25,30.29,30.24,30.28,32490.0,25.8761,25.9103,25.8675,25.9017,32490.0
2016-09-26 15:10:00,30.27,30.27,30.24,30.25,35384.0,25.8932,25.8932,25.8675,25.8761,35384.0
2016-09-26 15:20:00,30.25,30.3,30.25,30.29,32122.0,25.8761,25.9188,25.8761,25.9103,32122.0
2016-09-26 15:30:00,30.29,30.3,30.27,30.28,75336.0,25.9103,25.9188,25.8932,25.9017,75336.0
2016-09-26 15:40:00,30.28,30.29,30.25,30.25,99018.0,25.9017,25.9103,25.8761,25.8761,99018.0
2016-09-26 15:50:00,30.24,30.26,30.21,30.24,129334.0,25.8675,25.8846,25.8419,25.8675,129334.0
2016-09-27 09:30:00,30.16,30.27,30.0,30.25,115126.0,25.7991,25.8932,25.6622,25.8761,115126.0
2016-09-27 09:40:00,30.25,30.32,30.17,30.3,82378.0,25.8761,25.9359,25.8076,25.9188,82378.0
2016-09-27 09:50:00,30.29,30.34,30.25,30.32,56368.0,25.9103,25.9531,25.8761,25.9359,56368.0
2016-09-27 10:00:00,30.33,30.47,30.32,30.43,71790.0,25.9445,26.0643,25.9359,26.03,71790.0
2016-09-27 10:10:00,30.46,30.46,30.4,30.43,36936.0,26.0557,26.0557,26.0044,26.03,36936.0
2016-09-27 10:20:00,30.43,30.46,30.4,30.43,39310.0,26.03,26.0557,26.0044,26.03,39310.0
2016-09-27 10:30:00,30.44,30.46,30.42,30.42,56258.0,26.0386,26.0557,26.0215,26.0215,56258.0
2016-09-27 10:40:00,30.42,30.45,30.41,30.41,62414.0,26.0215,26.0471,26.0129,26.0129,62414.0
2016-09-27 10:50:00,30.42,30.43,30.37,30.38,41202.0,26.0215,26.03,25.9787,25.9873,41202.0
2016-09-27 11:00:00,30.38,30.39,30.34,30.36,46876.0,25.9873,25.9958,25.9531,25.9702,46876.0
2016-09-27 11:10:00,30.36,30.39,30.35,30.36,40000.0,25.9702,25.9958,25.9616,25.9702,40000.0
2016-09-27 11:20:00,30.36,30.41,30.36,30.4,61620.0,25.9702,26.0129,25.9702,26.0044,61620.0
2016-09-27 11:30:00,30.4,30.46,30.39,30.45,149770.0,26.0044,26.0557,25.9958,26.0471,149770.0
2016-09-27 11:40:00,30.45,30.49,30.44,30.47,85642.0,26.0471,26.0814,26.0386,26.0643,85642.0
2016-09-27 11:50:00,30.47,30.48,30.44,30.47,117968.0,26.0643,26.0728,26.0386,26.0643,117968.0
2016-09-27 12:00:00,30.46,30.5,30.45,30.48,80704.0,26.0557,26.0899,26.0471,26.0728,80704.0
2016-09-27 12:10:00,30.47,30.5,30.46,30.5,20756.0,26.0643,26.0899,26.0557,26.0899,20756.0
2016-09-27 12:20:00,30.52,30.61,30.5,30.58,19898.0,26.107,26.184,26.0899,26.1584,19898.0
2016-09-27 12:30:00,30.59,30.6,30.58,30.6,17074.0,26.1669,26.1755,26.1584,26.1755,17074.0
2016-09-27 12:40:00,30.6,30.61,30.59,30.61,48200.0,26.1755,26.184,26.1669,26.184,48200.0
2016-09-27 12:50:00,30.6,30.65,30.59,30.65,14988.0,26.1755,26.2182,26.1669,26.2182,14988.0
2016-09-27 13:00:00,30.64,30.67,30.62,30.66,23266.0,26.2097,26.2353,26.1926,26.2268,23266.0
2016-09-27 13:10:00,30.65,30.65,30.62,30.64,10634.0,26.2182,26.2182,26.1926,26.2097,10634.0
2016-09-27 13:20:00,30.64,30.66,30.63,30.65,21860.0,26.2097,26.2268,26.2011,26.2182,21860.0
2016-09-27 13:30:00,30.64,30.67,30.64,30.65,30832.0,26.2097,26.2353,26.2097,26.2182,30832.0
2016-09-27 13:40:00,30.65,30.67,30.64,30.65,16088.0,26.2182,26.2353,26.2097,26.2182,16088.0
2016-09-27 13:50:00,30.65,30.69,30.65,30.68,31156.0,26.2182,26.2524,26.2182,26.2439,31156.0
2016-09-27 14:00:00,30.67,30.68,30.66,30.66,12848.0,26.2353,26.2439,26.2268,26.2268,12848.0
2016-09-27 14:10:00,30.66,30.69,30.65,30.68,22290.0,26.2268,26.2524,26.2182,26.2439,22290.0
2016-09-27 14:20:00,30.68,30.7,30.66,30.66,37738.0,26.2439,26.261,26.2268,26.2268,37738.0
2016-09-27 14:30:00,30.66,30.66,30.63,30.66,51924.0,26.2268,26.2268,26.2011,26.2268,51924.0
2016-09-27 14:40:00,30.66,30.66,30.62,30.62,36868.0,26.2268,26.2268,26.1926,26.1926,36868.0
2016-09-27 14:50:00,30.62,30.64,30.61,30.61,111072.0,26.1926,26.2097,26.184,26.184,111072.0
2016-09-27 15:00:00,30.61,30.66,30.61,30.63,44110.0,26.184,26.2268,26.184,26.2011,44110.0
2016-09-27 15:10:00,30.63,30.64,30.61,30.63,73646.0,26.2011,26.2097,26.184,26.2011,73646.0
2016-09-27 15:20:00,30.63,30.65,30.61,30.64,77428.0,26.2011,26.2182,26.184,26.2097,77428.0
2016-09-27 15:30:00,30.65,30.65,30.6,30.64,105388.0,26.2182,26.2182,26.1755,26.2097,105388.0
2016-09-27 15:40:00,30.64,30.67,30.64,30.66,88602.0,26.2097,26.2353,26.2097,26.2268,88602.0
2016-09-27 15:50:00,30.66,30.67,30.63,30.66,281090.0,26.2268,26.2353,26.2011,26.2268,281090.0
2016-09-28 09:30:00,30.71,30.72,30.61,30.66,56168.0,26.2696,26.2781,26.184,26.2268,56168.0
2016-09-28 09:40:00,30.67,30.86,30.67,30.83,55372.0,26.2353,26.3979,26.2353,26.3722,55372.0
2016-09-28 09:50:00,30.83,30.84,30.74,30.77,55140.0,26.3722,26.3808,26.2952,26.3209,55140.0
2016-09-28 10:00:00,30.78,30.89,30.78,30.83,82052.0,26.3294,26.4235,26.3294,26.3722,82052.0
2016-09-28 10:10:00,30.82,30.84,30.72,30.72,36464.0,26.3637,26.3808,26.2781,26.2781,36464.0
2016-09-28 10:20:00,30.72,30.77,30.66,30.76,86984.0,26.2781,26.3209,26.2268,26.3123,86984.0
2016-09-28 10:30:00,30.76,30.77,30.67,30.67,23464.0,26.3123,26.3209,26.2353,26.2353,23464.0
2016-09-28 10:40:00,30.67,30.71,30.67,30.67,36846.0,26.2353,26.2696,26.2353,26.2353,36846.0
2016-09-28 10:50:00,30.67,30.68,30.63,30.64,39426.0,26.2353,26.2439,26.2011,26.2097,39426.0
2016-09-28 11:00:00,30.64,30.64,30.54,30.58,62996.0,26.2097,26.2097,26.1241,26.1584,62996.0
2016-09-28 11:10:00,30.58,30.63,30.56,30.6,28440.0,26.1584,26.2011,26.1412,26.1755,28440.0
2016-09-28 11:20:00,30.6,30.61,30.58,30.61,51670.0,26.1755,26.184,26.1584,26.184,51670.0
2016-09-28 11:30:00,30.61,30.61,30.56,30.6,36604.0,26.184,26.184,26.1412,26.1755,36604.0
2016-09-28 11:40:00,30.59,30.62,30.59,30.62,31440.0,26.1669,26.1926,26.1669,26.1926,31440.0
2016-09-28 11:50:00,30.63,30.65,30.61,30.64,28658.0,26.2011,26.2182,26.184,26.2097,28658.0
2016-09-28 12:00:00,30.64,30.67,30.61,30.67,54232.0,26.2097,26.2353,26.184,26.2353,54232.0
2016-09-28 12:10:00,30.66,30.72,30.66,30.68,39570.0,26.2268,26.2781,26.2268,26.2439,39570.0
2016-09-28 12:20:00,30.68,30.68,30.63,30.65,59166.0,26.2439,26.2439,26.2011,26.2182,59166.0
2016-09-28 12:30:00,30.64,30.66,30.61,30.66,34272.0,26.2097,26.2268,26.184,26.2268,34272.0
2016-09-28 12:40:00,30.66,30.7,30.65,30.67,22262.0,26.2268,26.261,26.2182,26.2353,22262.0
2016-09-28 12:50:00,30.66,30.68,30.64,30.65,20966.0,26.2268,26.2439,26.2097,26.2182,20966.0
2016-09-28 13:00:00,30.65,30.65,30.6,30.61,24838.0,26.2182,26.2182,26.1755,26.184,24838.0
2016-09-28 13:10:00,30.61,30.63,30.59,30.61,31460.0,26.184,26.2011,26.1669,26.184,31460.0
2016-09-28 13:20:00,30.61,30.71,30.61,30.7,46642.0,26.184,26.2696,26.184,26.261,46642.0
2016-09-28 13:30:00,30.7,30.75,30.7,30.74,79646.0,26.261,26.3038,26.261,26.2952,79646.0
2016-09-28 13:40:00,30.73,30.74,30.7,30.71,43602.0,26.2867,26.2952,26.261,26.2696,43602.0
2016-09-28 13:50:00,30.71,30.71,30.68,30.7,23562.0,26.2696,26.2696,26.2439,26.261,23562.0
2016-09-28 14:00:00,30.7,30.7,30.66,30.67,27348.0,26.261,26.261,26.2268,26.2353,27348.0
2016-09-28 14:10:00,30.67,30.75,30.67,30.73,68614.0,26.2353,26.3038,26.2353,26.2867,68614.0
2016-09-28 14:20:00,30.73,30.79,30.72,30.76,37876.0,26.2867,26.338,26.2781,26.3123,37876.0
2016-09-28 14:30:00,30.76,30.77,30.72,30.73,30130.0,26.3123,26.3209,26.2781,26.2867,30130.0
2016-09-28 14:40:00,30.74,30.77,30.74,30.75,40290.0,26.2952,26.3209,26.2952,26.3038,40290.0
2016-09-28 14:50:00,30.75,30.78,30.74,30.77,31456.0,26.3038,26.3294,26.2952,26.3209,31456.0
2016-09-28 15:00:00,30.77,30.79,30.74,30.75,39026.0,26.3209,26.338,26.2952,26.3038,39026.0
2016-09-28 15:10:00,30.77,30.78,30.74,30.74,34804.0,26.3209,26.3294,26.2952,26.2952,34804.0
2016-09-28 15:20:00,30.75,30.78,30.74,30.75,68348.0,26.3038,26.3294,26.2952,26.3038,68348.0
2016-09-28 15:30:00,30.75,30.75,30.72,30.74,53014.0,26.3038,26.3038,26.2781,26.2952,53014.0
2016-09-28 15:40:00,30.74,30.79,30.74,30.77,87262.0,26.2952,26.338,26.2952,26.3209,87262.0
2016-09-28 15:50:00,30.77,30.84,30.77,30.82,322158.0,26.3209,26.3808,26.3209,26.3637,322158.0
2016-09-29 09:30:00,30.83,30.85,30.75,30.77,40730.0,26.3722,26.3893,26.3038,26.3209,40730.0
2016-09-29 09:40:00,30.75,30.86,30.72,30.81,42510.0,26.3038,26.3979,26.2781,26.3551,42510.0
2016-09-29 09:50:00,30.83,30.83,30.78,30.81,33580.0,26.3722,26.3722,26.3294,26.3551,33580.0
2016-09-29 10:00:00,30.81,30.85,30.68,30.71,40848.0,26.3551,26.3893,26.2439,26.2696,40848.0
2016-09-29 10:10:00,30.71,30.75,30.65,30.73,27162.0,26.2696,26.3038,26.2182,26.2867,27162.0
2016-09-29 10:20:00,30.72,30.74,30.69,30.72,18944.0,26.2781,26.2952,26.2524,26.2781,18944.0
2016-09-29 10:30:00,30.71,30.72,30.67,30.68,53590.0,26.2696,26.2781,26.2353,26.2439,53590.0
2016-09-29 10:40:00,30.68,30.71,30.64,30.66,35646.0,26.2439,26.2696,26.2097,26.2268,35646.0
2016-09-29 10:50:00,30.66,30.7,30.66,30.68,42502.0,26.2268,26.261,26.2268,26.2439,42502.0
2016-09-29 11:00:00,30.67,30.68,30.64,30.66,25442.0,26.2353,26.2439,26.2097,26.2268,25442.0
2016-09-29 11:10:00,30.66,30.66,30.57,30.61,50384.0,26.2268,26.2268,26.1498,26.184,50384.0
2016-09-29 11:20:00,30.61,30.63,30.59,30.62,29190.0,26.184,26.2011,26.1669,26.1926,29190.0
2016-09-29 11:30:00,30.61,30.66,30.61,30.65,35138.0,26.184,26.2268,26.184,26.2182,35138.0
2016-09-29 11:40:00,30.65,30.7,30.65,30.68,26252.0,26.2182,26.261,26.2182,26.2439,26252.0
2016-09-29 11:50:00,30.68,30.68,30.63,30.66,46008.0,26.2439,26.2439,26.2011,26.2268,46008.0
2016-09-29 12:00:00,30.66,30.71,30.64,30.71,33496.0,26.2268,26.2696,26.2097,26.2696,33496.0
2016-09-29 12:10:00,30.71,30.72,30.68,30.69,25138.0,26.2696,26.2781,26.2439,26.2524,25138.0
2016-09-29 12:20:00,30.69,30.71,30.67,30.68,74432.0,26.2524,26.2696,26.2353,26.2439,74432.0
2016-09-29 12:30:00,30.68,30.71,30.67,30.67,28802.0,26.2439,26.2696,26.2353,26.2353,28802.0
2016-09-29 12:40:00,30.67,30.67,30.56,30.56,48106.0,26.2353,26.2353,26.1412,26.1412,48106.0
2016-09-29 12:50:00,30.55,30.55,30.5,30.5,35418.0,26.1327,26.1327,26.0899,26.0899,35418.0
2016-09-29 13:00:00,30.53,30.53,30.45,30.5,74464.0,26.1156,26.1156,26.0471,26.0899,74464.0
2016-09-29 13:10:00,30.52,31.03,30.52,31.02,303050.0,26.107,26.5433,26.107,26.5347,303050.0
2016-09-29 13:20:00,31.0,31.19,31.0,31.13,133062.0,26.5176,26.6802,26.5176,26.6288,133062.0
2016-09-29 13:30:00,31.11,31.18,31.09,31.1,98136.0,26.6117,26.6716,26.5946,26.6032,98136.0
2016-09-29 13:40:00,31.1,31.15,31.0,31.01,95062.0,26.6032,26.6459,26.5176,26.5262,95062.0
2016-09-29 13:50:00,31.02,31.05,30.92,30.98,156294.0,26.5347,26.5604,26.4492,26.5005,156294.0
2016-09-29 14:00:00,31.0,31.04,30.97,31.0,86312.0,26.5176,26.5518,26.492,26.5176,86312.0
2016-09-29 14:10:00,31.0,31.06,30.99,31.04,36650.0,26.5176,26.5689,26.5091,26.5518,36650.0
2016-09-29 14:20:00,31.04,31.13,31.03,31.13,53874.0,26.5518,26.6288,26.5433,26.6288,53874.0
2016-09-29 14:30:00,31.11,31.19,31.11,31.18,58392.0,26.6117,26.6802,26.6117,26.6716,58392.0
2016-09-29 14:40:00,31.18,31.18,31.13,31.15,81628.0,26.6716,26.6716,26.6288,26.6459,81628.0
2016-09-29 14:50:00,31.16,31.16,31.05,31.07,70778.0,26.6545,26.6545,26.5604,26.5775,70778.0
2016-09-29 15:00:00,31.06,31.08,31.01,31.06,44164.0,26.5689,26.5861,26.5262,26.5689,44164.0
2016-09-29 15:10:00,31.06,31.09,31.03,31.04,94364.0,26.5689,26.5946,26.5433,26.5518,94364.0
2016-09-29 15:20:00,31.03,31.05,30.97,31.05,101744.0,26.5433,26.5604,26.492,26.5604,101744.0
2016-09-29 15:30:00,31.05,31.09,31.03,31.08,110244.0,26.5604,26.5946,26.5433,26.5861,110244.0
2016-09-29 15:40:00,31.08,31.09,31.02,31.04,126330.0,26.5861,26.5946,26.5347,26.5518,126330.0
2016-09-29 15:50:00,31.03,31.05,30.96,30.99,731036.0,26.5433,26.5604,26.4834,26.5091,731036.0
2016-09-30 09:30:00,31.06,31.24,30.98,31.05,100378.0,26.5689,26.7229,26.5005,26.5604,100378.0
2016-09-30 09:40:00,31.04,31.08,30.95,31.05,115428.0,26.5518,26.5861,26.4749,26.5604,115428.0
2016-09-30 09:50:00,31.04,31.07,30.95,31.01,157952.0,26.5518,26.5775,26.4749,26.5262,157952.0
2016-09-30 10:00:00,31.01,31.07,30.99,31.0,87204.0,26.5262,26.5775,26.5091,26.5176,87204.0
2016-09-30 10:10:00,31.0,31.0,30.96,31.0,155846.0,26.5176,26.5176,26.4834,26.5176,155846.0
2016-09-30 10:20:00,31.0,31.03,30.95,31.0,148730.0,26.5176,26.5433,26.4749,26.5176,148730.0
2016-09-30 10:30:00,31.0,31.06,30.99,31.02,114868.0,26.5176,26.5689,26.5091,26.5347,114868.0
2016-09-30 10:40:00,31.01,31.09,30.98,30.98,81758.0,26.5262,26.5946,26.5005,26.5005,81758.0
2016-09-30 10:50:00,30.98,31.0,30.92,30.97,135322.0,26.5005,26.5176,26.4492,26.492,135322.0
2016-09-30 11:00:00,30.98,31.06,30.98,31.03,270794.0,26.5005,26.5689,26.5005,26.5433,270794.0
2016-09-30 11:10:00,31.03,31.12,31.03,31.1,329944.0,26.5433,26.6203,26.5433,26.6032,329944.0
2016-09-30 11:20:00,31.11,31.16,31.11,31.16,77398.0,26.6117,26.6545,26.6117,26.6545,77398.0
2016-09-30 11:30:00,31.16,31.21,31.11,31.12,58186.0,26.6545,26.6973,26.6117,26.6203,58186.0
2016-09-30 11:40:00,31.11,31.15,31.11,31.14,59752.0,26.6117,26.6459,26.6117,26.6374,59752.0
2016-09-30 11:50:00,31.14,31.15,31.09,31.09,31214.0,26.6374,26.6459,26.5946,26.5946,31214.0
2016-09-30 12:00:00,31.09,31.13,31.09,31.12,31996.0,26.5946,26.6288,26.5946,26.6203,31996.0
2016-09-30 12:10:00,31.13,31.19,31.12,31.18,29708.0,26.6288,26.6802,26.6203,26.6716,29708.0
2016-09-30 12:20:00,31.18,31.26,31.18,31.25,66166.0,26.6716,26.74,26.6716,26.7315,66166.0
2016-09-30 12:30:00,31.25,31.3,31.25,31.27,55828.0,26.7315,26.7742,26.7315,26.7486,55828.0
2016-09-30 12:40:00,31.27,31.28,31.25,31.27,38002.0,26.7486,26.7571,26.7315,26.7486,38002.0
2016-09-30 12:50:00,31.26,31.28,31.25,31.25,42294.0,26.74,26.7571,26.7315,26.7315,42294.0
2016-09-30 13:00:00,31.25,31.3,31.25,31.3,43868.0,26.7315,26.7742,26.7315,26.7742,43868.0
2016-09-30 13:10:00,31.3,31.3,31.24,31.25,59906.0,26.7742,26.7742,26.7229,26.7315,59906.0
2016-09-30 13:20:00,31.25,31.27,31.23,31.26,36680.0,26.7315,26.7486,26.7144,26.74,36680.0
2016-09-30 13:30:00,31.25,31.33,31.25,31.33,63750.0,26.7315,26.7999,26.7315,26.7999,63750.0
2016-09-30 13:40:00,31.33,31.36,31.32,31.36,36898.0,26.7999,26.8256,26.7914,26.8256,36898.0
2016-09-30 13:50:00,31.36,31.36,31.3,31.32,34770.0,26.8256,26.8256,26.7742,26.7914,34770.0
2016-09-30 14:00:00,31.32,31.32,31.28,31.3,39336.0,26.7914,26.7914,26.7571,26.7742,39336.0
2016-09-30 14:10:00,31.3,31.31,31.27,31.29,45838.0,26.7742,26.7828,26.7486,26.7657,45838.0
2016-09-30 14:20:00,31.29,31.29,31.25,31.25,43260.0,26.7657,26.7657,26.7315,26.7315,43260.0
2016-09-30 14:30:00,31.26,31.28,31.22,31.22,137994.0,26.74,26.7571,26.7058,26.7058,137994.0
2016-09-30 14:40:00,31.22,31.22,31.21,31.21,56414.0,26.7058,26.7058,26.6973,26.6973,56414.0
2016-09-30 14:50:00,31.21,31.21,31.16,31.18,68522.0,26.6973,26.6973,26.6545,26.6716,68522.0
2016-09-30 15:00:00,31.18,31.21,31.16,31.16,47192.0,26.6716,26.6973,26.6545,26.6545,47192.0
2016-09-30 15:10:00,31.15,31.18,31.13,31.14,57188.0,26.6459,26.6716,26.6288,26.6374,57188.0
2016-09-30 15:20:00,31.14,31.14,31.07,31.07,107026.0,26.6374,26.6374,26.5775,26.5775,107026.0
2016-09-30 15:30:00,31.07,31.08,31.05,31.07,116038.0,26.5775,26.5861,26.5604,26.5775,116038.0
2016-09-30 15:40:00,31.07,31.11,31.06,31.08,124716.0,26.5775,26.6117,26.5689,26.5861,124716.0
2016-09-30 15:50:00,31.08,31.15,31.06,31.07,501240.0,26.5861,26.6459,26.5689,26.5775,501240.0
2016-10-03 09:30:00,31.03,31.11,30.83,31.06,50336.0,26.5433,26.6117,26.3722,26.5689,50336.0
2016-10-03 09:40:00,31.06,31.08,31.0,31.04,25104.0,26.5689,26.5861,26.5176,26.5518,25104.0
2016-10-03 09:50:00,31.04,31.06,30.99,31.06,48104.0,26.5518,26.5689,26.5091,26.5689,48104.0
2016-10-03 10:00:00,31.08,31.09,30.97,31.09,60034.0,26.5861,26.5946,26.492,26.5946,60034.0
2016-10-03 10:10:00,31.08,31.11,31.03,31.05,35456.0,26.5861,26.6117,26.5433,26.5604,35456.0
2016-10-03 10:20:00,31.06,31.08,31.0,31.06,73824.0,26.5689,26.5861,26.5176,26.5689,73824.0
2016-10-03 10:30:00,31.05,31.2,31.04,31.18,98314.0,26.5604,26.6887,26.5518,26.6716,98314.0
2016-10-03 10:40:00,31.18,31.19,31.16,31.18,29036.0,26.6716,26.6802,26.6545,26.6716,29036.0
2016-10-03 10:50:00,31.18,31.22,31.18,31.2,37104.0,26.6716,26.7058,26.6716,26.6887,37104.0
2016-10-03 11:00:00,31.2,31.21,31.12,31.12,63424.0,26.6887,26.6973,26.6203,26.6203,63424.0
2016-10-03 11:10:00,31.11,31.11,31.06,31.07,33574.0,26.6117,26.6117,26.5689,26.5775,33574.0
2016-10-03 11:20:00,31.07,31.08,31.05,31.05,21464.0,26.5775,26.5861,26.5604,26.5604,21464.0
2016-10-03 11:30:00,31.05,31.08,30.98,30.99,24272.0,26.5604,26.5861,26.5005,26.5091,24272.0
2016-10-03 11:40:00,30.99,31.0,30.95,30.96,15812.0,26.5091,26.5176,26.4749,26.4834,15812.0
2016-10-03 11:50:00,30.96,30.96,30.92,30.96,31092.0,26.4834,26.4834,26.4492,26.4834,31092.0
2016-10-03 12:00:00,30.95,30.98,30.93,30.98,40714.0,26.4749,26.5005,26.4577,26.5005,40714.0
2016-10-03 12:10:00,30.98,30.99,30.97,30.98,45596.0,26.5005,26.5091,26.492,26.5005,45596.0
2016-10-03 12:20:00,30.98,30.99,30.96,30.98,50616.0,26.5005,26.5091,26.4834,26.5005,50616.0
2016-10-03 12:30:00,30.97,30.97,30.92,30.97,46530.0,26.492,26.492,26.4492,26.492,46530.0
2016-10-03 12:40:00,30.97,30.98,30.92,30.93,36200.0,26.492,26.5005,26.4492,26.4577,36200.0
2016-10-03 12:50:00,30.93,30.98,30.93,30.98,33056.0,26.4577,26.5005,26.4577,26.5005,33056.0
2016-10-03 13:00:00,30.98,30.98,30.96,30.97,18580.0,26.5005,26.5005,26.4834,26.492,18580.0
2016-10-03 13:10:00,30.97,31.0,30.93,31.0,29566.0,26.492,26.5176,26.4577,26.5176,29566.0
2016-10-03 13:20:00,31.0,31.03,30.99,31.02,30744.0,26.5176,26.5433,26.5091,26.5347,30744.0
2016-10-03 13:30:00,31.03,31.06,31.02,31.05,26384.0,26.5433,26.5689,26.5347,26.5604,26384.0
2016-10-03 13:40:00,31.05,31.06,31.04,31.06,32046.0,26.5604,26.5689,26.5518,26.5689,32046.0
2016-10-03 13:50:00,31.06,31.06,31.02,31.05,24296.0,26.5689,26.5689,26.5347,26.5604,24296.0
2016-10-03 14:00:00,31.05,31.11,31.04,31.07,22068.0,26.5604,26.6117,26.5518,26.5775,22068.0
2016-10-03 14:10:00,31.06,31.07,31.05,31.06,26824.0,26.5689,26.5775,26.5604,26.5689,26824.0
2016-10-03 14:20:00,31.05,31.08,31.05,31.06,25854.0,26.5604,26.5861,26.5604,26.5689,25854.0
2016-10-03 14:30:00,31.06,31.06,31.0,31.0,17110.0,26.5689,26.5689,26.5176,26.5176,17110.0
2016-10-03 14:40:00,31.0,31.0,30.95,30.97,17680.0,26.5176,26.5176,26.4749,26.492,17680.0
2016-10-03 14:50:00,30.96,30.97,30.86,30.88,34716.0,26.4834,26.492,26.3979,26.415,34716.0
2016-10-03 15:00:00,30.88,30.92,30.85,30.91,49024.0,26.415,26.4492,26.3893,26.4406,49024.0
2016-10-03 15:10:00,30.92,30.95,30.91,30.93,20218.0,26.4492,26.4749,26.4406,26.4577,20218.0
2016-10-03 15:20:00,30.93,30.94,30.89,30.9,41682.0,26.4577,26.4663,26.4235,26.4321,41682.0
2016-10-03 15:30:00,30.89,30.93,30.89,30.9,84150.0,26.4235,26.4577,26.4235,26.4321,84150.0
2016-10-03 15:40:00,30.91,30.93,30.9,30.93,101826.0,26.4406,26.4577,26.4321,26.4577,101826.0
2016-10-03 15:50:00,30.93,30.96,30.9,30.91,275516.0,26.4577,26.4834,26.4321,26.4406,275516.0
2016-10-04 09:30:00,30.86,31.1,30.83,31.0,35116.0,26.3979,26.6032,26.3722,26.5176,35116.0
2016-10-04 09:40:00,31.0,31.1,31.0,31.01,34070.0,26.5176,26.6032,26.5176,26.5262,34070.0
2016-10-04 09:50:00,31.03,31.06,30.92,30.95,30386.0,26.5433,26.5689,26.4492,26.4749,30386.0
2016-10-04 10:00:00,30.96,30.97,30.9,30.9,48068.0,26.4834,26.492,26.4321,26.4321,48068.0
2016-10-04 10:10:00,30.91,30.92,30.78,30.81,77450.0,26.4406,26.4492,26.3294,26.3551,77450.0
2016-10-04 10:20:00,30.83,30.9,30.82,30.86,33196.0,26.3722,26.4321,26.3637,26.3979,33196.0
2016-10-04 10:30:00,30.87,30.95,30.86,30.95,76038.0,26.4064,26.4749,26.3979,26.4749,76038.0
2016-10-04 10:40:00,30.95,31.0,30.95,30.96,20840.0,26.4749,26.5176,26.4749,26.4834,20840.0
2016-10-04 10:50:00,30.95,30.98,30.92,30.92,35296.0,26.4749,26.5005,26.4492,26.4492,35296.0
2016-10-04 11:00:00,30.92,30.93,30.84,30.88,23710.0,26.4492,26.4577,26.3808,26.415,23710.0
2016-10-04 11:10:00,30.88,30.88,30.77,30.81,24422.0,26.415,26.415,26.3209,26.3551,24422.0
2016-10-04 11:20:00,30.82,30.9,30.81,30.87,29734.0,26.3637,26.4321,26.3551,26.4064,29734.0
2016-10-04 11:30:00,30.88,30.93,30.85,30.85,19484.0,26.415,26.4577,26.3893,26.3893,19484.0
2016-10-04 11:40:00,30.86,30.91,30.85,30.88,21460.0,26.3979,26.4406,26.3893,26.415,21460.0
2016-10-04 11:50:00,30.87,30.88,30.8,30.83,14558.0,26.4064,26.415,26.3465,26.3722,14558.0
2016-10-04 12:00:00,30.83,30.85,30.82,30.82,31188.0,26.3722,26.3893,26.3637,26.3637,31188.0
2016-10-04 12:10:00,30.83,30.85,30.78,30.85,20672.0,26.3722,26.3893,26.3294,26.3893,20672.0
2016-10-04 12:20:00,30.84,30.84,30.79,30.79,10434.0,26.3808,26.3808,26.338,26.338,10434.0
2016-10-04 12:30:00,30.78,30.81,30.75,30.8,15052.0,26.3294,26.3551,26.3038,26.3465,15052.0
2016-10-04 12:40:00,30.8,30.81,30.74,30.74,25628.0,26.3465,26.3551,26.2952,26.2952,25628.0
2016-10-04 12:50:00,30.75,30.75,30.71,30.73,15472.0,26.3038,26.3038,26.2696,26.2867,15472.0
2016-10-04 13:00:00,30.74,30.75,30.66,30.66,17562.0,26.2952,26.3038,26.2268,26.2268,17562.0
2016-10-04 13:10:00,30.67,30.68,30.65,30.68,14954.0,26.2353,26.2439,26.2182,26.2439,14954.0
2016-10-04 13:20:00,30.68,30.68,30.6,30.6,17966.0,26.2439,26.2439,26.1755,26.1755,17966.0
2016-10-04 13:30:00,30.61,30.65,30.6,30.64,15590.0,26.184,26.2182,26.1755,26.2097,15590.0
2016-10-04 13:40:00,30.64,30.65,30.62,30.64,13350.0,26.2097,26.2182,26.1926,26.2097,13350.0
2016-10-04 13:50:00,30.64,30.64,30.6,30.61,17690.0,26.2097,26.2097,26.1755,26.184,17690.0
2016-10-04 14:00:00,30.61,30.65,30.6,30.63,42040.0,26.184,26.2182,26.1755,26.2011,42040.0
2016-10-04 14:10:00,30.61,30.64,30.6,30.63,46542.0,26.184,26.2097,26.1755,26.2011,46542.0
2016-10-04 14:20:00,30.62,30.63,30.6,30.61,28464.0,26.1926,26.2011,26.1755,26.184,28464.0
2016-10-04 14:30:00,30.62,30.64,30.61,30.62,30890.0,26.1926,26.2097,26.184,26.1926,30890.0
2016-10-04 14:40:00,30.62,30.65,30.59,30.6,35762.0,26.1926,26.2182,26.1669,26.1755,35762.0
2016-10-04 14:50:00,30.6,30.61,30.57,30.57,22880.0,26.1755,26.184,26.1498,26.1498,22880.0
2016-10-04 15:00:00,30.57,30.63,30.56,30.61,34338.0,26.1498,26.2011,26.1412,26.184,34338.0
2016-10-04 15:10:00,30.61,30.62,30.6,30.62,34016.0,26.184,26.1926,26.1755,26.1926,34016.0
2016-10-04 15:20:00,30.62,30.69,30.62,30.69,96322.0,26.1926,26.2524,26.1926,26.2524,96322.0
2016-10-04 15:30:00,30.68,30.74,30.68,30.74,122060.0,26.2439,26.2952,26.2439,26.2952,122060.0
2016-10-04 15:40:00,30.74,30.75,30.63,30.64,162338.0,26.2952,26.3038,26.2011,26.2097,162338.0
2016-10-04 15:50:00,30.64,30.68,30.63,30.66,413540.0,26.2097,26.2439,26.2011,26.2268,413540.0
2016-10-05 09:30:00,30.83,30.94,30.75,30.88,84328.0,26.3722,26.4663,26.3038,26.415,84328.0
2016-10-05 09:40:00,30.89,30.97,30.89,30.93,73756.0,26.4235,26.492,26.4235,26.4577,73756.0
2016-10-05 09:50:00,30.93,30.94,30.86,30.9,81004.0,26.4577,26.4663,26.3979,26.4321,81004.0
2016-10-05 10:00:00,30.9,31.03,30.85,31.01,64622.0,26.4321,26.5433,26.3893,26.5262,64622.0
2016-10-05 10:10:00,31.02,31.06,31.0,31.05,46520.0,26.5347,26.5689,26.5176,26.5604,46520.0
2016-10-05 10:20:00,31.06,31.06,31.02,31.06,67300.0,26.5689,26.5689,26.5347,26.5689,67300.0
2016-10-05 10:30:00,31.07,31.18,31.06,31.17,79290.0,26.5775,26.6716,26.5689,26.663,79290.0
2016-10-05 10:40:00,31.16,31.19,31.14,31.14,56022.0,26.6545,26.6802,26.6374,26.6374,56022.0
2016-10-05 10:50:00,31.15,31.21,31.15,31.21,36464.0,26.6459,26.6973,26.6459,26.6973,36464.0
2016-10-05 11:00:00,31.21,31.25,31.19,31.24,24534.0,26.6973,26.7315,26.6802,26.7229,24534.0
2016-10-05 11:10:00,31.24,31.25,31.2,31.21,28336.0,26.7229,26.7315,26.6887,26.6973,28336.0
2016-10-05 11:20:00,31.21,31.23,31.21,31.22,22526.0,26.6973,26.7144,26.6973,26.7058,22526.0
2016-10-05 11:30:00,31.23,31.24,31.2,31.23,41984.0,26.7144,26.7229,26.6887,26.7144,41984.0
2016-10-05 11:40:00,31.23,31.29,31.22,31.29,33684.0,26.7144,26.7657,26.7058,26.7657,33684.0
2016-10-05 11:50:00,31.29,31.29,31.24,31.25,13834.0,26.7657,26.7657,26.7229,26.7315,13834.0
2016-10-05 12:00:00,31.25,31.3,31.25,31.3,40172.0,26.7315,26.7742,26.7315,26.7742,40172.0
2016-10-05 12:10:00,31.29,31.29,31.21,31.22,53524.0,26.7657,26.7657,26.6973,26.7058,53524.0
2016-10-05 12:20:00,31.21,31.22,31.19,31.19,31826.0,26.6973,26.7058,26.6802,26.6802,31826.0
2016-10-05 12:30:00,31.2,31.21,31.19,31.2,22112.0,26.6887,26.6973,26.6802,26.6887,22112.0
2016-10-05 12:40:00,31.21,31.21,31.18,31.18,27846.0,26.6973,26.6973,26.6716,26.6716,27846.0
2016-10-05 12:50:00,31.19,31.2,31.18,31.2,30676.0,26.6802,26.6887,26.6716,26.6887,30676.0
2016-10-05 13:00:00,31.2,31.21,31.19,31.2,26576.0,26.6887,26.6973,26.6802,26.6887,26576.0
2016-10-05 13:10:00,31.2,31.2,31.13,31.17,68718.0,26.6887,26.6887,26.6288,26.663,68718.0
2016-10-05 13:20:00,31.17,31.18,31.16,31.16,29988.0,26.663,26.6716,26.6545,26.6545,29988.0
2016-10-05 13:30:00,31.16,31.17,31.15,31.15,16462.0,26.6545,26.663,26.6459,26.6459,16462.0
2016-10-05 13:40:00,31.16,31.17,31.15,31.16,39548.0,26.6545,26.663,26.6459,26.6545,39548.0
2016-10-05 13:50:00,31.16,31.17,31.16,31.16,27200.0,26.6545,26.663,26.6545,26.6545,27200.0
2016-10-05 14:00:00,31.16,31.16,31.11,31.11,25608.0,26.6545,26.6545,26.6117,26.6117,25608.0
2016-10-05 14:10:00,31.11,31.14,31.11,31.12,24044.0,26.6117,26.6374,26.6117,26.6203,24044.0
2016-10-05 14:20:00,31.13,31.15,31.13,31.13,16052.0,26.6288,26.6459,26.6288,26.6288,16052.0
2016-10-05 14:30:00,31.13,31.14,31.09,31.11,62674.0,26.6288,26.6374,26.5946,26.6117,62674.0
2016-10-05 14:40:00,31.11,31.13,31.08,31.09,37630.0,26.6117,26.6288,26.5861,26.5946,37630.0
2016-10-05 14:50:00,31.1,31.11,31.09,31.1,18530.0,26.6032,26.6117,26.5946,26.6032,18530.0
2016-10-05 15:00:00,31.09,31.13,31.09,31.11,43112.0,26.5946,26.6288,26.5946,26.6117,43112.0
2016-10-05 15:10:00,31.11,31.12,31.07,31.07,29422.0,26.6117,26.6203,26.5775,26.5775,29422.0
2016-10-05 15:20:00,31.07,31.07,31.02,31.03,41774.0,26.5775,26.5775,26.5347,26.5433,41774.0
2016-10-05 15:30:00,31.02,31.1,31.02,31.09,76442.0,26.5347,26.6032,26.5347,26.5946,76442.0
2016-10-05 15:40:00,31.09,31.1,31.04,31.05,82742.0,26.5946,26.6032,26.5518,26.5604,82742.0
2016-10-05 15:50:00,31.05,31.07,31.04,31.06,187952.0,26.5604,26.5775,26.5518,26.5689,187952.0
2016-10-06 09:30:00,31.06,31.15,31.02,31.15,116086.0,26.5689,26.6459,26.5347,26.6459,116086.0
2016-10-06 09:40:00,31.13,31.14,30.99,31.03,70856.0,26.6288,26.6374,26.5091,26.5433,70856.0
2016-10-06 09:50:00,31.02,31.03,30.89,30.96,71128.0,26.5347,26.5433,26.4235,26.4834,71128.0
2016-10-06 10:00:00,30.97,30.99,30.9,30.95,124826.0,26.492,26.5091,26.4321,26.4749,124826.0
2016-10-06 10:10:00,30.95,31.14,30.95,31.13,112196.0,26.4749,26.6374,26.4749,26.6288,112196.0
2016-10-06 10:20:00,31.13,31.16,31.1,31.14,136718.0,26.6288,26.6545,26.6032,26.6374,136718.0
2016-10-06 10:30:00,31.14,31.14,31.01,31.1,76084.0,26.6374,26.6374,26.5262,26.6032,76084.0
2016-10-06 10:40:00,31.09,31.12,31.07,31.1,28722.0,26.5946,26.6203,26.5775,26.6032,28722.0
2016-10-06 10:50:00,31.1,31.11,31.04,31.08,43950.0,26.6032,26.6117,26.5518,26.5861,43950.0
2016-10-06 11:00:00,31.09,31.11,30.99,30.99,50616.0,26.5946,26.6117,26.5091,26.5091,50616.0
2016-10-06 11:10:00,30.98,31.03,30.98,31.0,21178.0,26.5005,26.5433,26.5005,26.5176,21178.0
2016-10-06 11:20:00,31.0,31.09,30.99,31.08,36614.0,26.5176,26.5946,26.5091,26.5861,36614.0
2016-10-06 11:30:00,31.09,31.1,31.06,31.1,34408.0,26.5946,26.6032,26.5689,26.6032,34408.0
2016-10-06 11:40:00,31.09,31.16,31.06,31.16,68606.0,26.5946,26.6545,26.5689,26.6545,68606.0
2016-10-06 11:50:00,31.16,31.17,31.09,31.1,173864.0,26.6545,26.663,26.5946,26.6032,173864.0
2016-10-06 12:00:00,31.1,31.21,31.1,31.21,230844.0,26.6032,26.6973,26.6032,26.6973,230844.0
2016-10-06 12:10:00,31.21,31.24,31.18,31.18,37820.0,26.6973,26.7229,26.6716,26.6716,37820.0
2016-10-06 12:20:00,31.18,31.19,31.16,31.17,21124.0,26.6716,26.6802,26.6545,26.663,21124.0
2016-10-06 12:30:00,31.16,31.18,31.15,31.15,20340.0,26.6545,26.6716,26.6459,26.6459,20340.0
2016-10-06 12:40:00,31.15,31.17,31.15,31.17,21748.0,26.6459,26.663,26.6459,26.663,21748.0
2016-10-06 12:50:00,31.17,31.19,31.15,31.16,13100.0,26.663,26.6802,26.6459,26.6545,13100.0
2016-10-06 13:00:00,31.16,31.17,31.15,31.16,10264.0,26.6545,26.663,26.6459,26.6545,10264.0
2016-10-06 13:10:00,31.15,31.18,31.15,31.15,33764.0,26.6459,26.6716,26.6459,26.6459,33764.0
2016-10-06 13:20:00,31.15,31.17,31.13,31.13,9066.0,26.6459,26.663,26.6288,26.6288,9066.0
2016-10-06 13:30:00,31.13,31.15,31.11,31.11,31222.0,26.6288,26.6459,26.6117,26.6117,31222.0
2016-10-06 13:40:00,31.11,31.11,31.09,31.1,16450.0,26.6117,26.6117,26.5946,26.6032,16450.0
2016-10-06 13:50:00,31.1,31.13,31.1,31.11,22310.0,26.6032,26.6288,26.6032,26.6117,22310.0
2016-10-06 14:00:00,31.12,31.24,31.12,31.18,86982.0,26.6203,26.7229,26.6203,26.6716,86982.0
2016-10-06 14:10:00,31.18,31.23,31.18,31.21,48282.0,26.6716,26.7144,26.6716,26.6973,48282.0
2016-10-06 14:20:00,31.21,31.26,31.21,31.24,20698.0,26.6973,26.74,26.6973,26.7229,20698.0
2016-10-06 14:30:00,31.24,31.27,31.22,31.23,24852.0,26.7229,26.7486,26.7058,26.7144,24852.0
2016-10-06 14:40:00,31.23,31.25,31.2,31.2,24082.0,26.7144,26.7315,26.6887,26.6887,24082.0
2016-10-06 14:50:00,31.21,31.24,31.21,31.22,25794.0,26.6973,26.7229,26.6973,26.7058,25794.0
2016-10-06 15:00:00,31.22,31.27,31.22,31.27,29110.0,26.7058,26.7486,26.7058,26.7486,29110.0
2016-10-06 15:10:00,31.27,31.28,31.24,31.24,61046.0,26.7486,26.7571,26.7229,26.7229,61046.0
2016-10-06 15:20:00,31.25,31.28,31.24,31.25,31824.0,26.7315,26.7571,26.7229,26.7315,31824.0
2016-10-06 15:30:00,31.25,31.3,31.25,31.29,56724.0,26.7315,26.7742,26.7315,26.7657,56724.0
2016-10-06 15:40:00,31.29,31.3,31.28,31.29,84018.0,26.7657,26.7742,26.7571,26.7657,84018.0
2016-10-06 15:50:00,31.28,31.3,31.27,31.29,165580.0,26.7571,26.7742,26.7486,26.7657,165580.0
2016-10-07 09:30:00,31.3,31.3,31.05,31.09,66350.0,26.7742,26.7742,26.5604,26.5946,66350.0
2016-10-07 09:40:00,31.08,31.11,30.92,30.94,74974.0,26.5861,26.6117,26.4492,26.4663,74974.0
2016-10-07 09:50:00,30.95,31.07,30.93,31.05,36806.0,26.4749,26.5775,26.4577,26.5604,36806.0
2016-10-07 10:00:00,31.07,31.1,31.05,31.07,25676.0,26.5775,26.6032,26.5604,26.5775,25676.0
2016-10-07 10:10:00,31.09,31.12,31.04,31.09,113004.0,26.5946,26.6203,26.5518,26.5946,113004.0
2016-10-07 10:20:00,31.09,31.13,31.05,31.11,50518.0,26.5946,26.6288,26.5604,26.6117,50518.0
2016-10-07 10:30:00,31.1,31.11,31.0,31.04,65130.0,26.6032,26.6117,26.5176,26.5518,65130.0
2016-10-07 10:40:00,31.03,31.04,30.97,30.98,36534.0,26.5433,26.5518,26.492,26.5005,36534.0
2016-10-07 10:50:00,30.98,31.01,30.97,30.98,31482.0,26.5005,26.5262,26.492,26.5005,31482.0
2016-10-07 11:00:00,30.99,31.02,30.97,31.02,24052.0,26.5091,26.5347,26.492,26.5347,24052.0
2016-10-07 11:10:00,31.03,31.08,31.01,31.08,19634.0,26.5433,26.5861,26.5262,26.5861,19634.0
2016-10-07 11:20:00,31.07,31.1,31.04,31.04,40420.0,26.5775,26.6032,26.5518,26.5518,40420.0
2016-10-07 11:30:00,31.04,31.06,30.9,30.91,49922.0,26.5518,26.5689,26.4321,26.4406,49922.0
2016-10-07 11:40:00,30.9,30.91,30.79,30.81,61424.0,26.4321,26.4406,26.338,26.3551,61424.0
2016-10-07 11:50:00,30.8,30.82,30.76,30.8,56766.0,26.3465,26.3637,26.3123,26.3465,56766.0
2016-10-07 12:00:00,30.81,30.92,30.81,30.91,45816.0,26.3551,26.4492,26.3551,26.4406,45816.0
2016-10-07 12:10:00,30.9,30.9,30.83,30.84,22654.0,26.4321,26.4321,26.3722,26.3808,22654.0
2016-10-07 12:20:00,30.84,30.87,30.82,30.87,14400.0,26.3808,26.4064,26.3637,26.4064,14400.0
2016-10-07 12:30:00,30.86,30.88,30.82,30.84,20820.0,26.3979,26.415,26.3637,26.3808,20820.0
2016-10-07 12:40:00,30.86,30.91,30.83,30.9,14400.0,26.3979,26.4406,26.3722,26.4321,14400.0
2016-10-07 12:50:00,30.9,30.91,30.87,30.9,17232.0,26.4321,26.4406,26.4064,26.4321,17232.0
2016-10-07 13:00:00,30.9,30.94,30.88,30.93,21392.0,26.4321,26.4663,26.415,26.4577,21392.0
2016-10-07 13:10:00,30.93,30.95,30.89,30.9,15298.0,26.4577,26.4749,26.4235,26.4321,15298.0
2016-10-07 13:20:00,30.9,30.99,30.9,30.98,22064.0,26.4321,26.5091,26.4321,26.5005,22064.0
2016-10-07 13:30:00,30.99,31.04,30.99,31.04,24060.0,26.5091,26.5518,26.5091,26.5518,24060.0
2016-10-07 13:40:00,31.04,31.08,31.04,31.08,23116.0,26.5518,26.5861,26.5518,26.5861,23116.0
2016-10-07 13:50:00,31.09,31.1,31.07,31.1,21610.0,26.5946,26.6032,26.5775,26.6032,21610.0
2016-10-07 14:00:00,31.1,31.11,31.06,31.09,24078.0,26.6032,26.6117,26.5689,26.5946,24078.0
2016-10-07 14:10:00,31.09,31.11,31.05,31.06,40762.0,26.5946,26.6117,26.5604,26.5689,40762.0
2016-10-07 14:20:00,31.06,31.08,31.06,31.07,43260.0,26.5689,26.5861,26.5689,26.5775,43260.0
2016-10-07 14:30:00,31.07,31.11,31.07,31.08,14196.0,26.5775,26.6117,26.5775,26.5861,14196.0
2016-10-07 14:40:00,31.08,31.09,31.06,31.07,16474.0,26.5861,26.5946,26.5689,26.5775,16474.0
2016-10-07 14:50:00,31.08,31.09,31.06,31.08,39572.0,26.5861,26.5946,26.5689,26.5861,39572.0
2016-10-07 15:00:00,31.08,31.09,31.06,31.06,17048.0,26.5861,26.5946,26.5689,26.5689,17048.0
2016-10-07 15:10:00,31.06,31.07,31.05,31.06,18434.0,26.5689,26.5775,26.5604,26.5689,18434.0
2016-10-07 15:20:00,31.06,31.09,31.05,31.08,29272.0,26.5689,26.5946,26.5604,26.5861,29272.0
2016-10-07 15:30:00,31.08,31.09,31.06,31.06,23756.0,26.5861,26.5946,26.5689,26.5689,23756.0
2016-10-07 15:40:00,31.06,31.07,31.04,31.05,43832.0,26.5689,26.5775,26.5518,26.5604,43832.0
2016-10-07 15:50:00,31.05,31.08,31.03,31.03,126666.0,26.5604,26.5861,26.5433,26.5433,126666.0
2016-10-10 09:30:00,31.15,31.21,31.11,31.14,70912.0,26.6459,26.6973,26.6117,26.6374,70912.0
2016-10-10 09:40:00,31.16,31.28,31.15,31.2,33858.0,26.6545,26.7571,26.6459,26.6887,33858.0
2016-10-10 09:50:00,31.21,31.26,31.13,31.17,69234.0,26.6973,26.74,26.6288,26.663,69234.0
2016-10-10 10:00:00,31.17,31.19,31.11,31.15,67126.0,26.663,26.6802,26.6117,26.6459,67126.0
2016-10-10 10:10:00,31.15,31.22,31.14,31.17,54316.0,26.6459,26.7058,26.6374,26.663,54316.0
2016-10-10 10:20:00,31.18,31.21,31.14,31.16,98772.0,26.6716,26.6973,26.6374,26.6545,98772.0
2016-10-10 10:30:00,31.17,31.21,31.13,31.15,51198.0,26.663,26.6973,26.6288,26.6459,51198.0
2016-10-10 10:40:00,31.16,31.18,31.13,31.14,27158.0,26.6545,26.6716,26.6288,26.6374,27158.0
2016-10-10 10:50:00,31.12,31.13,31.07,31.07,35800.0,26.6203,26.6288,26.5775,26.5775,35800.0
2016-10-10 11:00:00,31.07,31.08,30.98,30.98,61994.0,26.5775,26.5861,26.5005,26.5005,61994.0
2016-10-10 11:10:00,30.99,30.99,30.92,30.92,25228.0,26.5091,26.5091,26.4492,26.4492,25228.0
2016-10-10 11:20:00,30.93,30.93,30.77,30.78,99636.0,26.4577,26.4577,26.3209,26.3294,99636.0
2016-10-10 11:30:00,30.79,30.85,30.79,30.8,31256.0,26.338,26.3893,26.338,26.3465,31256.0
2016-10-10 11:40:00,30.8,30.81,30.74,30.75,69516.0,26.3465,26.3551,26.2952,26.3038,69516.0
2016-10-10 11:50:00,30.75,30.79,30.73,30.74,63254.0,26.3038,26.338,26.2867,26.2952,63254.0
2016-10-10 12:00:00,30.74,30.75,30.69,30.7,37606.0,26.2952,26.3038,26.2524,26.261,37606.0
2016-10-10 12:10:00,30.7,30.72,30.67,30.71,36384.0,26.261,26.2781,26.2353,26.2696,36384.0
2016-10-10 12:20:00,30.71,30.75,30.7,30.73,33560.0,26.2696,26.3038,26.261,26.2867,33560.0
2016-10-10 12:30:00,30.74,30.77,30.72,30.74,26722.0,26.2952,26.3209,26.2781,26.2952,26722.0
2016-10-10 12:40:00,30.74,30.74,30.68,30.71,48146.0,26.2952,26.2952,26.2439,26.2696,48146.0
2016-10-10 12:50:00,30.71,30.75,30.7,30.75,19852.0,26.2696,26.3038,26.261,26.3038,19852.0
2016-10-10 13:00:00,30.75,30.79,30.74,30.75,76224.0,26.3038,26.338,26.2952,26.3038,76224.0
2016-10-10 13:10:00,30.75,30.81,30.75,30.8,23416.0,26.3038,26.3551,26.3038,26.3465,23416.0
2016-10-10 13:20:00,30.79,30.8,30.77,30.78,35638.0,26.338,26.3465,26.3209,26.3294,35638.0
2016-10-10 13:30:00,30.78,30.79,30.72,30.72,25264.0,26.3294,26.338,26.2781,26.2781,25264.0
2016-10-10 13:40:00,30.73,30.74,30.71,30.72,23510.0,26.2867,26.2952,26.2696,26.2781,23510.0
2016-10-10 13:50:00,30.72,30.73,30.7,30.7,23594.0,26.2781,26.2867,26.261,26.261,23594.0
2016-10-10 14:00:00,30.7,30.71,30.65,30.66,51620.0,26.261,26.2696,26.2182,26.2268,51620.0
2016-10-10 14:10:00,30.66,30.68,30.64,30.66,51020.0,26.2268,26.2439,26.2097,26.2268,51020.0
2016-10-10 14:20:00,30.66,30.66,30.63,30.65,39598.0,26.2268,26.2268,26.2011,26.2182,39598.0
2016-10-10 14:30:00,30.65,30.7,30.63,30.69,37782.0,26.2182,26.261,26.2011,26.2524,37782.0
2016-10-10 14:40:00,30.68,30.7,30.66,30.68,33260.0,26.2439,26.261,26.2268,26.2439,33260.0
2016-10-10 14:50:00,30.68,30.68,30.65,30.65,50166.0,26.2439,26.2439,26.2182,26.2182,50166.0
2016-10-10 15:00:00,30.66,30.67,30.63,30.65,127308.0,26.2268,26.2353,26.2011,26.2182,127308.0
2016-10-10 15:10:00,30.64,30.66,30.61,30.66,87978.0,26.2097,26.2268,26.184,26.2268,87978.0
2016-10-10 15:20:00,30.65,30.7,30.65,30.68,57374.0,26.2182,26.261,26.2182,26.2439,57374.0
2016-10-10 15:30:00,30.68,30.69,30.66,30.66,82678.0,26.2439,26.2524,26.2268,26.2268,82678.0
2016-10-10 15:40:00,30.66,30.67,30.64,30.65,93802.0,26.2268,26.2353,26.2097,26.2182,93802.0
2016-10-10 15:50:00,30.65,30.68,30.62,30.66,206076.0,26.2182,26.2439,26.1926,26.2268,206076.0
2016-10-11 09:30:00,30.55,30.7,30.29,30.39,122534.0,26.1327,26.261,25.9103,25.9958,122534.0
2016-10-11 09:40:00,30.4,30.4,30.25,30.3,90282.0,26.0044,26.0044,25.8761,25.9188,90282.0
2016-10-11 09:50:00,30.29,30.29,30.18,30.21,64550.0,25.9103,25.9103,25.8162,25.8419,64550.0
2016-10-11 10:00:00,30.2,30.21,30.13,30.14,67320.0,25.8333,25.8419,25.7734,25.782,67320.0
2016-10-11 10:10:00,30.14,30.14,30.03,30.03,79888.0,25.782,25.782,25.6879,25.6879,79888.0
2016-10-11 10:20:00,30.03,30.11,30.0,30.07,185870.0,25.6879,25.7563,25.6622,25.7221,185870.0
2016-10-11 10:30:00,30.07,30.15,30.06,30.13,88208.0,25.7221,25.7905,25.7135,25.7734,88208.0
2016-10-11 10:40:00,30.13,30.16,30.07,30.07,109818.0,25.7734,25.7991,25.7221,25.7221,109818.0
2016-10-11 10:50:00,30.07,30.07,29.93,29.93,118458.0,25.7221,25.7221,25.6023,25.6023,118458.0
2016-10-11 11:00:00,29.93,29.96,29.87,29.88,94126.0,25.6023,25.628,25.551,25.5596,94126.0
2016-10-11 11:10:00,29.87,29.96,29.86,29.93,86380.0,25.551,25.628,25.5425,25.6023,86380.0
2016-10-11 11:20:00,29.93,29.93,29.81,29.82,100014.0,25.6023,25.6023,25.4997,25.5082,100014.0
2016-10-11 11:30:00,29.83,29.95,29.82,29.93,53202.0,25.5168,25.6194,25.5082,25.6023,53202.0
2016-10-11 11:40:00,29.94,29.95,29.89,29.89,67210.0,25.6109,25.6194,25.5681,25.5681,67210.0
2016-10-11 11:50:00,29.89,29.96,29.86,29.96,40392.0,25.5681,25.628,25.5425,25.628,40392.0
2016-10-11 12:00:00,29.96,29.99,29.94,29.96,32068.0,25.628,25.6537,25.6109,25.628,32068.0
2016-10-11 12:10:00,29.96,30.01,29.96,30.0,121422.0,25.628,25.6708,25.628,25.6622,121422.0
2016-10-11 12:20:00,30.0,30.0,29.95,29.97,54108.0,25.6622,25.6622,25.6194,25.6366,54108.0
2016-10-11 12:30:00,29.97,29.98,29.91,29.97,53784.0,25.6366,25.6451,25.5852,25.6366,53784.0
2016-10-11 12:40:00,29.97,30.02,29.96,29.98,30006.0,25.6366,25.6793,25.628,25.6451,30006.0
2016-10-11 12:50:00,29.97,29.99,29.96,29.97,34204.0,25.6366,25.6537,25.628,25.6366,34204.0
2016-10-11 13:00:00,29.97,29.97,29.86,29.86,54116.0,25.6366,25.6366,25.5425,25.5425,54116.0
2016-10-11 13:10:00,29.87,29.88,29.78,29.81,56006.0,25.551,25.5596,25.474,25.4997,56006.0
2016-10-11 13:20:00,29.8,29.85,29.8,29.85,22482.0,25.4911,25.5339,25.4911,25.5339,22482.0
2016-10-11 13:30:00,29.84,29.84,29.7,29.71,129952.0,25.5254,25.5254,25.4056,25.4141,129952.0
2016-10-11 13:40:00,29.72,29.75,29.64,29.64,94650.0,25.4227,25.4484,25.3543,25.3543,94650.0
2016-10-11 13:50:00,29.64,29.68,29.6,29.61,107448.0,25.3543,25.3885,25.3201,25.3286,107448.0
2016-10-11 14:00:00,29.61,29.63,29.54,29.61,164608.0,25.3286,25.3457,25.2687,25.3286,164608.0
2016-10-11 14:10:00,29.61,29.69,29.57,29.58,91992.0,25.3286,25.397,25.2944,25.3029,91992.0
2016-10-11 14:20:00,29.57,29.66,29.57,29.66,53814.0,25.2944,25.3714,25.2944,25.3714,53814.0
2016-10-11 14:30:00,29.66,29.66,29.6,29.64,49270.0,25.3714,25.3714,25.3201,25.3543,49270.0
2016-10-11 14:40:00,29.64,29.68,29.59,29.64,63372.0,25.3543,25.3885,25.3115,25.3543,63372.0
2016-10-11 14:50:00,29.64,29.66,29.58,29.66,99262.0,25.3543,25.3714,25.3029,25.3714,99262.0
2016-10-11 15:00:00,29.65,29.65,29.61,29.63,117464.0,25.3628,25.3628,25.3286,25.3457,117464.0
2016-10-11 15:10:00,29.63,29.74,29.62,29.73,142480.0,25.3457,25.4398,25.3372,25.4313,142480.0
2016-10-11 15:20:00,29.73,29.76,29.72,29.75,122720.0,25.4313,25.4569,25.4227,25.4484,122720.0
2016-10-11 15:30:00,29.75,29.81,29.73,29.79,172990.0,25.4484,25.4997,25.4313,25.4826,172990.0
2016-10-11 15:40:00,29.79,29.84,29.78,29.84,172048.0,25.4826,25.5254,25.474,25.5254,172048.0
2016-10-11 15:50:00,29.84,29.86,29.82,29.85,370380.0,25.5254,25.5425,25.5082,25.5339,370380.0
2016-10-12 09:30:00,29.75,29.8,29.48,29.57,116974.0,25.4484,25.4911,25.2174,25.2944,116974.0
2016-10-12 09:40:00,29.53,29.6,29.44,29.51,208392.0,25.2602,25.3201,25.1832,25.2431,208392.0
2016-10-12 09:50:00,29.52,29.52,29.41,29.44,164174.0,25.2516,25.2516,25.1575,25.1832,164174.0
2016-10-12 10:00:00,29.44,29.47,29.35,29.39,319854.0,25.1832,25.2089,25.1062,25.1404,319854.0
2016-10-12 10:10:00,29.39,29.51,29.39,29.45,139432.0,25.1404,25.2431,25.1404,25.1917,139432.0
2016-10-12 10:20:00,29.46,29.48,29.42,29.46,227614.0,25.2003,25.2174,25.1661,25.2003,227614.0
2016-10-12 10:30:00,29.46,29.56,29.45,29.5,155606.0,25.2003,25.2858,25.1917,25.2345,155606.0
2016-10-12 10:40:00,29.5,29.54,29.46,29.49,127766.0,25.2345,25.2687,25.2003,25.226,127766.0
2016-10-12 10:50:00,29.48,29.52,29.43,29.51,53590.0,25.2174,25.2516,25.1746,25.2431,53590.0
2016-10-12 11:00:00,29.52,29.57,29.5,29.53,94142.0,25.2516,25.2944,25.2345,25.2602,94142.0
2016-10-12 11:10:00,29.53,29.53,29.43,29.44,140234.0,25.2602,25.2602,25.1746,25.1832,140234.0
2016-10-12 11:20:00,29.45,29.49,29.42,29.43,151944.0,25.1917,25.226,25.1661,25.1746,151944.0
2016-10-12 11:30:00,29.43,29.45,29.38,29.39,105898.0,25.1746,25.1917,25.1319,25.1404,105898.0
2016-10-12 11:40:00,29.39,29.4,29.34,29.34,86540.0,25.1404,25.149,25.0976,25.0976,86540.0
2016-10-12 11:50:00,29.34,29.4,29.32,29.4,95022.0,25.0976,25.149,25.0805,25.149,95022.0
2016-10-12 12:00:00,29.39,29.39,29.28,29.28,131434.0,25.1404,25.1404,25.0463,25.0463,131434.0
2016-10-12 12:10:00,29.29,29.32,29.27,29.3,120476.0,25.0549,25.0805,25.0378,25.0634,120476.0
2016-10-12 12:20:00,29.29,29.3,29.27,29.28,136552.0,25.0549,25.0634,25.0378,25.0463,136552.0
2016-10-12 12:30:00,29.28,29.34,29.24,29.34,130592.0,25.0463,25.0976,25.0121,25.0976,130592.0
2016-10-12 12:40:00,29.35,29.35,29.26,29.3,164228.0,25.1062,25.1062,25.0292,25.0634,164228.0
2016-10-12 12:50:00,29.3,29.32,29.24,29.25,153204.0,25.0634,25.0805,25.0121,25.0207,153204.0
2016-10-12 13:00:00,29.25,29.31,29.24,29.31,119512.0,25.0207,25.072,25.0121,25.072,119512.0
2016-10-12 13:10:00,29.31,29.33,29.25,29.29,96402.0,25.072,25.0891,25.0207,25.0549,96402.0
2016-10-12 13:20:00,29.3,29.38,29.25,29.37,88920.0,25.0634,25.1319,25.0207,25.1233,88920.0
2016-10-12 13:30:00,29.38,29.39,29.26,29.32,121524.0,25.1319,25.1404,25.0292,25.0805,121524.0
2016-10-12 13:40:00,29.32,29.36,29.32,29.35,32520.0,25.0805,25.1148,25.0805,25.1062,32520.0
2016-10-12 13:50:00,29.35,29.4,29.35,29.4,36886.0,25.1062,25.149,25.1062,25.149,36886.0
2016-10-12 14:00:00,29.39,29.41,29.34,29.4,109590.0,25.1404,25.1575,25.0976,25.149,109590.0
2016-10-12 14:10:00,29.4,29.41,29.37,29.38,95128.0,25.149,25.1575,25.1233,25.1319,95128.0
2016-10-12 14:20:00,29.39,29.41,29.34,29.35,153804.0,25.1404,25.1575,25.0976,25.1062,153804.0
2016-10-12 14:30:00,29.35,29.42,29.33,29.42,63200.0,25.1062,25.1661,25.0891,25.1661,63200.0
2016-10-12 14:40:00,29.42,29.44,29.4,29.43,36350.0,25.1661,25.1832,25.149,25.1746,36350.0
2016-10-12 14:50:00,29.44,29.49,29.43,29.47,42804.0,25.1832,25.226,25.1746,25.2089,42804.0
2016-10-12 15:00:00,29.47,29.5,29.43,29.43,84384.0,25.2089,25.2345,25.1746,25.1746,84384.0
2016-10-12 15:10:00,29.43,29.46,29.43,29.45,54844.0,25.1746,25.2003,25.1746,25.1917,54844.0
2016-10-12 15:20:00,29.45,29.46,29.41,29.44,55966.0,25.1917,25.2003,25.1575,25.1832,55966.0
2016-10-12 15:30:00,29.44,29.47,29.4,29.47,98912.0,25.1832,25.2089,25.149,25.2089,98912.0
2016-10-12 15:40:00,29.47,29.53,29.46,29.52,155466.0,25.2089,25.2602,25.2003,25.2516,155466.0
2016-10-12 15:50:00,29.51,29.54,29.49,29.5,315084.0,25.2431,25.2687,25.226,25.2345,315084.0
2016-10-13 09:30:00,29.27,29.27,29.04,29.16,81160.0,25.0378,25.0378,24.841,24.9437,81160.0
2016-10-13 09:40:00,29.13,29.2,29.0,29.03,60154.0,24.918,24.9779,24.8068,24.8325,60154.0
2016-10-13 09:50:00,29.05,29.07,28.9,28.94,57216.0,24.8496,24.8667,24.7213,24.7555,57216.0
2016-10-13 10:00:00,28.94,28.94,28.82,28.86,119686.0,24.7555,24.7555,24.6528,24.6871,119686.0
2016-10-13 10:10:00,28.85,28.85,28.76,28.84,238568.0,24.6785,24.6785,24.6015,24.6699,238568.0
2016-10-13 10:20:00,28.84,28.98,28.84,28.85,92118.0,24.6699,24.7897,24.6699,24.6785,92118.0
2016-10-13 10:30:00,28.85,28.99,28.77,28.95,60986.0,24.6785,24.7983,24.6101,24.764,60986.0
2016-10-13 10:40:00,28.95,28.97,28.86,28.9,58532.0,24.764,24.7811,24.6871,24.7213,58532.0
2016-10-13 10:50:00,28.9,28.95,28.89,28.95,58680.0,24.7213,24.764,24.7127,24.764,58680.0
2016-10-13 11:00:00,28.95,28.96,28.88,28.94,70862.0,24.764,24.7726,24.7042,24.7555,70862.0
2016-10-13 11:10:00,28.95,29.03,28.93,29.0,52790.0,24.764,24.8325,24.7469,24.8068,52790.0
2016-10-13 11:20:00,29.02,29.02,28.94,28.97,42546.0,24.8239,24.8239,24.7555,24.7811,42546.0
2016-10-13 11:30:00,28.97,29.0,28.93,28.96,179250.0,24.7811,24.8068,24.7469,24.7726,179250.0
2016-10-13 11:40:00,28.96,28.97,28.92,28.97,37158.0,24.7726,24.7811,24.7384,24.7811,37158.0
2016-10-13 11:50:00,28.97,28.99,28.93,28.99,35480.0,24.7811,24.7983,24.7469,24.7983,35480.0
2016-10-13 12:00:00,28.98,29.08,28.97,29.07,51020.0,24.7897,24.8752,24.7811,24.8667,51020.0
2016-10-13 12:10:00,29.07,29.1,29.06,29.07,71382.0,24.8667,24.8923,24.8581,24.8667,71382.0
2016-10-13 12:20:00,29.07,29.07,29.02,29.03,56590.0,24.8667,24.8667,24.8239,24.8325,56590.0
2016-10-13 12:30:00,29.03,29.11,29.0,29.11,69696.0,24.8325,24.9009,24.8068,24.9009,69696.0
2016-10-13 12:40:00,29.12,29.16,29.12,29.14,33530.0,24.9095,24.9437,24.9095,24.9266,33530.0
2016-10-13 12:50:00,29.14,29.14,29.07,29.11,50936.0,24.9266,24.9266,24.8667,24.9009,50936.0
2016-10-13 13:00:00,29.11,29.13,29.08,29.08,49614.0,24.9009,24.918,24.8752,24.8752,49614.0
2016-10-13 13:10:00,29.08,29.08,29.0,29.06,75960.0,24.8752,24.8752,24.8068,24.8581,75960.0
2016-10-13 13:20:00,29.05,29.12,29.05,29.1,36068.0,24.8496,24.9095,24.8496,24.8923,36068.0
2016-10-13 13:30:00,29.1,29.1,29.04,29.07,38952.0,24.8923,24.8923,24.841,24.8667,38952.0
2016-10-13 13:40:00,29.07,29.09,29.06,29.06,37972.0,24.8667,24.8838,24.8581,24.8581,37972.0
2016-10-13 13:50:00,29.06,29.18,29.06,29.18,59016.0,24.8581,24.9608,24.8581,24.9608,59016.0
2016-10-13 14:00:00,29.18,29.24,29.17,29.19,48626.0,24.9608,25.0121,24.9522,24.9693,48626.0
2016-10-13 14:10:00,29.19,29.2,29.15,29.15,42444.0,24.9693,24.9779,24.9351,24.9351,42444.0
2016-10-13 14:20:00,29.15,29.24,29.15,29.22,56784.0,24.9351,25.0121,24.9351,24.995,56784.0
2016-10-13 14:30:00,29.22,29.25,29.18,29.2,46386.0,24.995,25.0207,24.9608,24.9779,46386.0
2016-10-13 14:40:00,29.2,29.2,29.16,29.19,56334.0,24.9779,24.9779,24.9437,24.9693,56334.0
2016-10-13 14:50:00,29.2,29.21,29.18,29.21,116082.0,24.9779,24.9864,24.9608,24.9864,116082.0
2016-10-13 15:00:00,29.21,29.25,29.18,29.25,103996.0,24.9864,25.0207,24.9608,25.0207,103996.0
2016-10-13 15:10:00,29.25,29.25,29.24,29.24,60492.0,25.0207,25.0207,25.0121,25.0121,60492.0
2016-10-13 15:20:00,29.24,29.25,29.18,29.2,90108.0,25.0121,25.0207,24.9608,24.9779,90108.0
2016-10-13 15:30:00,29.18,29.22,29.16,29.21,88374.0,24.9608,24.995,24.9437,24.9864,88374.0
2016-10-13 15:40:00,29.21,29.22,29.16,29.17,128228.0,24.9864,24.995,24.9437,24.9522,128228.0
2016-10-13 15:50:00,29.18,29.21,29.15,29.2,307092.0,24.9608,24.9864,24.9351,24.9779,307092.0
2016-10-14 09:30:00,29.39,29.67,29.24,29.65,189948.0,25.1404,25.3799,25.0121,25.3628,189948.0
2016-10-14 09:40:00,29.65,29.8,29.6,29.75,132078.0,25.3628,25.4911,25.3201,25.4484,132078.0
2016-10-14 09:50:00,29.74,29.77,29.7,29.72,54034.0,25.4398,25.4655,25.4056,25.4227,54034.0
2016-10-14 10:00:00,29.72,29.76,29.68,29.73,105776.0,25.4227,25.4569,25.3885,25.4313,105776.0
2016-10-14 10:10:00,29.74,29.83,29.73,29.83,81822.0,25.4398,25.5168,25.4313,25.5168,81822.0
2016-10-14 10:20:00,29.83,29.86,29.76,29.79,88106.0,25.5168,25.5425,25.4569,25.4826,88106.0
2016-10-14 10:30:00,29.79,29.81,29.75,29.78,53666.0,25.4826,25.4997,25.4484,25.474,53666.0
2016-10-14 10:40:00,29.79,29.87,29.79,29.85,61696.0,25.4826,25.551,25.4826,25.5339,61696.0
2016-10-14 10:50:00,29.85,29.86,29.79,29.8,43962.0,25.5339,25.5425,25.4826,25.4911,43962.0
2016-10-14 11:00:00,29.8,29.81,29.71,29.71,62972.0,25.4911,25.4997,25.4141,25.4141,62972.0
2016-10-14 11:10:00,29.71,29.73,29.68,29.72,55582.0,25.4141,25.4313,25.3885,25.4227,55582.0
2016-10-14 11:20:00,29.71,29.72,29.66,29.66,76818.0,25.4141,25.4227,25.3714,25.3714,76818.0
2016-10-14 11:30:00,29.66,29.68,29.62,29.67,62848.0,25.3714,25.3885,25.3372,25.3799,62848.0
2016-10-14 11:40:00,29.66,29.68,29.64,29.66,59000.0,25.3714,25.3885,25.3543,25.3714,59000.0
2016-10-14 11:50:00,29.66,29.68,29.6,29.61,80060.0,25.3714,25.3885,25.3201,25.3286,80060.0
2016-10-14 12:00:00,29.6,29.68,29.58,29.61,72364.0,25.3201,25.3885,25.3029,25.3286,72364.0
2016-10-14 12:10:00,29.61,29.61,29.48,29.48,248666.0,25.3286,25.3286,25.2174,25.2174,248666.0
2016-10-14 12:20:00,29.48,29.56,29.47,29.56,71122.0,25.2174,25.2858,25.2089,25.2858,71122.0
2016-10-14 12:30:00,29.56,29.61,29.56,29.58,57320.0,25.2858,25.3286,25.2858,25.3029,57320.0
2016-10-14 12:40:00,29.58,29.58,29.55,29.56,61066.0,25.3029,25.3029,25.2773,25.2858,61066.0
2016-10-14 12:50:00,29.56,29.57,29.54,29.57,41222.0,25.2858,25.2944,25.2687,25.2944,41222.0
2016-10-14 13:00:00,29.57,29.59,29.51,29.59,63780.0,25.2944,25.3115,25.2431,25.3115,63780.0
2016-10-14 13:10:00,29.59,29.59,29.55,29.56,91436.0,25.3115,25.3115,25.2773,25.2858,91436.0
2016-10-14 13:20:00,29.56,29.61,29.55,29.6,107430.0,25.2858,25.3286,25.2773,25.3201,107430.0
2016-10-14 13:30:00,29.6,29.67,29.5,29.6,158788.0,25.3201,25.3799,25.2345,25.3201,158788.0
2016-10-14 13:40:00,29.59,29.6,29.53,29.55,46740.0,25.3115,25.3201,25.2602,25.2773,46740.0
2016-10-14 13:50:00,29.55,29.57,29.52,29.53,57150.0,25.2773,25.2944,25.2516,25.2602,57150.0
2016-10-14 14:00:00,29.53,29.53,29.48,29.5,68458.0,25.2602,25.2602,25.2174,25.2345,68458.0
2016-10-14 14:10:00,29.5,29.57,29.49,29.56,76384.0,25.2345,25.2944,25.226,25.2858,76384.0
2016-10-14 14:20:00,29.55,29.61,29.55,29.61,50754.0,25.2773,25.3286,25.2773,25.3286,50754.0
2016-10-14 14:30:00,29.61,29.62,29.56,29.56,41100.0,25.3286,25.3372,25.2858,25.2858,41100.0
2016-10-14 14:40:00,29.56,29.56,29.5,29.53,32144.0,25.2858,25.2858,25.2345,25.2602,32144.0
2016-10-14 14:50:00,29.53,29.55,29.5,29.51,37652.0,25.2602,25.2773,25.2345,25.2431,37652.0
2016-10-14 15:00:00,29.5,29.58,29.5,29.58,56322.0,25.2345,25.3029,25.2345,25.3029,56322.0
2016-10-14 15:10:00,29.58,29.59,29.56,29.56,179988.0,25.3029,25.3115,25.2858,25.2858,179988.0
2016-10-14 15:20:00,29.56,29.59,29.55,29.56,64732.0,25.2858,25.3115,25.2773,25.2858,64732.0
2016-10-14 15:30:00,29.56,29.6,29.55,29.59,98436.0,25.2858,25.3201,25.2773,25.3115,98436.0
2016-10-14 15:40:00,29.59,29.6,29.55,29.56,110096.0,25.3115,25.3201,25.2773,25.2858,110096.0
2016-10-14 15:50:00,29.56,29.56,29.49,29.5,226164.0,25.2858,25.2858,25.226,25.2345,226164.0
2016-10-17 09:30:00,29.45,29.61,29.45,29.56,104726.0,25.1917,25.3286,25.1917,25.2858,104726.0
2016-10-17 09:40:00,29.55,29.62,29.52,29.6,45284.0,25.2773,25.3372,25.2516,25.3201,45284.0
2016-10-17 09:50:00,29.61,29.64,29.47,29.49,30148.0,25.3286,25.3543,25.2089,25.226,30148.0
2016-10-17 10:00:00,29.5,29.53,29.46,29.53,71148.0,25.2345,25.2602,25.2003,25.2602,71148.0
2016-10-17 10:10:00,29.54,29.58,29.52,29.55,42916.0,25.2687,25.3029,25.2516,25.2773,42916.0
2016-10-17 10:20:00,29.55,29.68,29.53,29.61,160726.0,25.2773,25.3885,25.2602,25.3286,160726.0
2016-10-17 10:30:00,29.61,29.66,29.6,29.66,79832.0,25.3286,25.3714,25.3201,25.3714,79832.0
2016-10-17 10:40:00,29.67,29.71,29.6,29.63,58096.0,25.3799,25.4141,25.3201,25.3457,58096.0
2016-10-17 10:50:00,29.62,29.62,29.56,29.6,59542.0,25.3372,25.3372,25.2858,25.3201,59542.0
2016-10-17 11:00:00,29.59,29.61,29.57,29.58,42822.0,25.3115,25.3286,25.2944,25.3029,42822.0
2016-10-17 11:10:00,29.58,29.61,29.56,29.57,27028.0,25.3029,25.3286,25.2858,25.2944,27028.0
2016-10-17 11:20:00,29.57,29.59,29.52,29.53,35460.0,25.2944,25.3115,25.2516,25.2602,35460.0
2016-10-17 11:30:00,29.53,29.56,29.52,29.56,42326.0,25.2602,25.2858,25.2516,25.2858,42326.0
2016-10-17 11:40:00,29.56,29.58,29.52,29.53,52274.0,25.2858,25.3029,25.2516,25.2602,52274.0
2016-10-17 11:50:00,29.54,29.56,29.52,29.52,19392.0,25.2687,25.2858,25.2516,25.2516,19392.0
2016-10-17 12:00:00,29.53,29.56,29.51,29.51,25852.0,25.2602,25.2858,25.2431,25.2431,25852.0
2016-10-17 12:10:00,29.52,29.55,29.5,29.53,28534.0,25.2516,25.2773,25.2345,25.2602,28534.0
2016-10-17 12:20:00,29.53,29.55,29.5,29.51,24326.0,25.2602,25.2773,25.2345,25.2431,24326.0
2016-10-17 12:30:00,29.51,29.52,29.5,29.5,18640.0,25.2431,25.2516,25.2345,25.2345,18640.0
2016-10-17 12:40:00,29.5,29.5,29.46,29.48,54766.0,25.2345,25.2345,25.2003,25.2174,54766.0
2016-10-17 12:50:00,29.48,29.49,29.47,29.47,15516.0,25.2174,25.226,25.2089,25.2089,15516.0
2016-10-17 13:00:00,29.47,29.5,29.45,29.48,30480.0,25.2089,25.2345,25.1917,25.2174,30480.0
2016-10-17 13:10:00,29.49,29.49,29.44,29.45,14262.0,25.226,25.226,25.1832,25.1917,14262.0
2016-10-17 13:20:00,29.45,29.46,29.4,29.41,21588.0,25.1917,25.2003,25.149,25.1575,21588.0
2016-10-17 13:30:00,29.41,29.41,29.39,29.4,20278.0,25.1575,25.1575,25.1404,25.149,20278.0
2016-10-17 13:40:00,29.41,29.43,29.39,29.41,38064.0,25.1575,25.1746,25.1404,25.1575,38064.0
2016-10-17 13:50:00,29.4,29.42,29.4,29.4,20384.0,25.149,25.1661,25.149,25.149,20384.0
2016-10-17 14:00:00,29.4,29.42,29.39,29.41,32796.0,25.149,25.1661,25.1404,25.1575,32796.0
2016-10-17 14:10:00,29.41,29.46,29.41,29.44,23098.0,25.1575,25.2003,25.1575,25.1832,23098.0
2016-10-17 14:20:00,29.44,29.47,29.42,29.47,32042.0,25.1832,25.2089,25.1661,25.2089,32042.0
2016-10-17 14:30:00,29.47,29.48,29.45,29.47,19340.0,25.2089,25.2174,25.1917,25.2089,19340.0
2016-10-17 14:40:00,29.47,29.49,29.46,29.47,19334.0,25.2089,25.226,25.2003,25.2089,19334.0
2016-10-17 14:50:00,29.47,29.49,29.43,29.45,47630.0,25.2089,25.226,25.1746,25.1917,47630.0
2016-10-17 15:00:00,29.45,29.45,29.41,29.41,73948.0,25.1917,25.1917,25.1575,25.1575,73948.0
2016-10-17 15:10:00,29.41,29.43,29.39,29.41,42386.0,25.1575,25.1746,25.1404,25.1575,42386.0
2016-10-17 15:20:00,29.41,29.42,29.38,29.4,59064.0,25.1575,25.1661,25.1319,25.149,59064.0
2016-10-17 15:30:00,29.4,29.4,29.36,29.36,98484.0,25.149,25.149,25.1148,25.1148,98484.0
2016-10-17 15:40:00,29.36,29.4,29.35,29.36,78306.0,25.1148,25.149,25.1062,25.1148,78306.0
2016-10-17 15:50:00,29.35,29.36,29.33,29.35,249980.0,25.1062,25.1148,25.0891,25.1062,249980.0
2016-10-18 09:30:00,29.71,29.82,29.63,29.68,65592.0,25.4141,25.5082,25.3457,25.3885,65592.0
2016-10-18 09:40:00,29.67,29.8,29.65,29.79,51010.0,25.3799,25.4911,25.3628,25.4826,51010.0
2016-10-18 09:50:00,29.79,29.81,29.69,29.73,76238.0,25.4826,25.4997,25.397,25.4313,76238.0
2016-10-18 10:00:00,29.74,29.74,29.68,29.72,35874.0,25.4398,25.4398,25.3885,25.4227,35874.0
2016-10-18 10:10:00,29.72,29.75,29.7,29.72,63546.0,25.4227,25.4484,25.4056,25.4227,63546.0
2016-10-18 10:20:00,29.71,29.71,29.6,29.61,40552.0,25.4141,25.4141,25.3201,25.3286,40552.0
2016-10-18 10:30:00,29.63,29.69,29.61,29.67,75074.0,25.3457,25.397,25.3286,25.3799,75074.0
2016-10-18 10:40:00,29.67,29.7,29.65,29.68,188390.0,25.3799,25.4056,25.3628,25.3885,188390.0
2016-10-18 10:50:00,29.68,29.7,29.62,29.63,140940.0,25.3885,25.4056,25.3372,25.3457,140940.0
2016-10-18 11:00:00,29.63,29.67,29.62,29.66,97824.0,25.3457,25.3799,25.3372,25.3714,97824.0
2016-10-18 11:10:00,29.66,29.66,29.59,29.59,48426.0,25.3714,25.3714,25.3115,25.3115,48426.0
2016-10-18 11:20:00,29.58,29.59,29.53,29.56,183178.0,25.3029,25.3115,25.2602,25.2858,183178.0
2016-10-18 11:30:00,29.55,29.59,29.54,29.56,79750.0,25.2773,25.3115,25.2687,25.2858,79750.0
2016-10-18 11:40:00,29.56,29.57,29.54,29.55,32000.0,25.2858,25.2944,25.2687,25.2773,32000.0
2016-10-18 11:50:00,29.55,29.56,29.5,29.55,113532.0,25.2773,25.2858,25.2345,25.2773,113532.0
2016-10-18 12:00:00,29.56,29.56,29.54,29.55,28176.0,25.2858,25.2858,25.2687,25.2773,28176.0
2016-10-18 12:10:00,29.55,29.56,29.52,29.52,51984.0,25.2773,25.2858,25.2516,25.2516,51984.0
2016-10-18 12:20:00,29.52,29.54,29.5,29.52,50086.0,25.2516,25.2687,25.2345,25.2516,50086.0
2016-10-18 12:30:00,29.52,29.56,29.51,29.56,49984.0,25.2516,25.2858,25.2431,25.2858,49984.0
2016-10-18 12:40:00,29.56,29.56,29.5,29.5,22236.0,25.2858,25.2858,25.2345,25.2345,22236.0
2016-10-18 12:50:00,29.5,29.52,29.49,29.52,61752.0,25.2345,25.2516,25.226,25.2516,61752.0
2016-10-18 13:00:00,29.51,29.52,29.49,29.5,29458.0,25.2431,25.2516,25.226,25.2345,29458.0
2016-10-18 13:10:00,29.5,29.53,29.5,29.52,36020.0,25.2345,25.2602,25.2345,25.2516,36020.0
2016-10-18 13:20:00,29.52,29.56,29.5,29.54,31378.0,25.2516,25.2858,25.2345,25.2687,31378.0
2016-10-18 13:30:00,29.54,29.54,29.5,29.5,22152.0,25.2687,25.2687,25.2345,25.2345,22152.0
2016-10-18 13:40:00,29.5,29.52,29.49,29.49,20016.0,25.2345,25.2516,25.226,25.226,20016.0
2016-10-18 13:50:00,29.49,29.52,29.49,29.52,44592.0,25.226,25.2516,25.226,25.2516,44592.0
2016-10-18 14:00:00,29.52,29.52,29.49,29.5,40460.0,25.2516,25.2516,25.226,25.2345,40460.0
2016-10-18 14:10:00,29.49,29.5,29.48,29.5,40610.0,25.226,25.2345,25.2174,25.2345,40610.0
2016-10-18 14:20:00,29.5,29.56,29.5,29.56,32330.0,25.2345,25.2858,25.2345,25.2858,32330.0
2016-10-18 14:30:00,29.56,29.56,29.52,29.54,46250.0,25.2858,25.2858,25.2516,25.2687,46250.0
2016-10-18 14:40:00,29.55,29.55,29.5,29.53,63914.0,25.2773,25.2773,25.2345,25.2602,63914.0
2016-10-18 14:50:00,29.53,29.54,29.51,29.51,38344.0,25.2602,25.2687,25.2431,25.2431,38344.0
2016-10-18 15:00:00,29.51,29.53,29.49,29.5,64154.0,25.2431,25.2602,25.226,25.2345,64154.0
2016-10-18 15:10:00,29.5,29.52,29.47,29.47,65958.0,25.2345,25.2516,25.2089,25.2089,65958.0
2016-10-18 15:20:00,29.48,29.5,29.46,29.47,37072.0,25.2174,25.2345,25.2003,25.2089,37072.0
2016-10-18 15:30:00,29.46,29.48,29.44,29.45,57360.0,25.2003,25.2174,25.1832,25.1917,57360.0
2016-10-18 15:40:00,29.45,29.45,29.4,29.4,159698.0,25.1917,25.1917,25.149,25.149,159698.0
2016-10-18 15:50:00,29.4,29.46,29.4,29.43,248638.0,25.149,25.2003,25.149,25.1746,248638.0
2016-10-19 09:30:00,29.36,29.38,29.21,29.26,87148.0,25.1148,25.1319,24.9864,25.0292,87148.0
2016-10-19 09:40:00,29.28,29.45,29.28,29.45,91012.0,25.0463,25.1917,25.0463,25.1917,91012.0
2016-10-19 09:50:00,29.43,29.58,29.42,29.58,75994.0,25.1746,25.3029,25.1661,25.3029,75994.0
2016-10-19 10:00:00,29.59,29.61,29.5,29.61,176054.0,25.3115,25.3286,25.2345,25.3286,176054.0
2016-10-19 10:10:00,29.61,29.65,29.55,29.58,223868.0,25.3286,25.3628,25.2773,25.3029,223868.0
2016-10-19 10:20:00,29.59,29.65,29.58,29.65,144308.0,25.3115,25.3628,25.3029,25.3628,144308.0
2016-10-19 10:30:00,29.65,29.66,29.6,29.64,86182.0,25.3628,25.3714,25.3201,25.3543,86182.0
2016-10-19 10:40:00,29.64,29.66,29.6,29.64,119850.0,25.3543,25.3714,25.3201,25.3543,119850.0
2016-10-19 10:50:00,29.65,29.68,29.61,29.67,89324.0,25.3628,25.3885,25.3286,25.3799,89324.0
2016-10-19 11:00:00,29.67,29.67,29.62,29.65,157766.0,25.3799,25.3799,25.3372,25.3628,157766.0
2016-10-19 11:10:00,29.65,29.72,29.63,29.7,105868.0,25.3628,25.4227,25.3457,25.4056,105868.0
2016-10-19 11:20:00,29.7,29.73,29.67,29.72,77970.0,25.4056,25.4313,25.3799,25.4227,77970.0
2016-10-19 11:30:00,29.72,29.74,29.69,29.72,83942.0,25.4227,25.4398,25.397,25.4227,83942.0
2016-10-19 11:40:00,29.72,29.78,29.72,29.75,44132.0,25.4227,25.474,25.4227,25.4484,44132.0
2016-10-19 11:50:00,29.75,29.77,29.7,29.73,131072.0,25.4484,25.4655,25.4056,25.4313,131072.0
2016-10-19 12:00:00,29.73,29.77,29.69,29.71,96016.0,25.4313,25.4655,25.397,25.4141,96016.0
2016-10-19 12:10:00,29.71,29.75,29.7,29.71,33328.0,25.4141,25.4484,25.4056,25.4141,33328.0
2016-10-19 12:20:00,29.71,29.77,29.71,29.77,114940.0,25.4141,25.4655,25.4141,25.4655,114940.0
2016-10-19 12:30:00,29.77,29.81,29.77,29.81,38428.0,25.4655,25.4997,25.4655,25.4997,38428.0
2016-10-19 12:40:00,29.81,29.84,29.81,29.84,23290.0,25.4997,25.5254,25.4997,25.5254,23290.0
2016-10-19 12:50:00,29.84,29.86,29.83,29.84,38774.0,25.5254,25.5425,25.5168,25.5254,38774.0
2016-10-19 13:00:00,29.84,29.85,29.83,29.83,19382.0,25.5254,25.5339,25.5168,25.5168,19382.0
2016-10-19 13:10:00,29.83,29.85,29.8,29.84,46846.0,25.5168,25.5339,25.4911,25.5254,46846.0
2016-10-19 13:20:00,29.85,29.86,29.82,29.82,44844.0,25.5339,25.5425,25.5082,25.5082,44844.0
2016-10-19 13:30:00,29.83,29.85,29.82,29.83,41488.0,25.5168,25.5339,25.5082,25.5168,41488.0
2016-10-19 13:40:00,29.84,29.87,29.83,29.85,47040.0,25.5254,25.551,25.5168,25.5339,47040.0
2016-10-19 13:50:00,29.85,29.86,29.82,29.82,43978.0,25.5339,25.5425,25.5082,25.5082,43978.0
2016-10-19 14:00:00,29.82,29.92,29.82,29.91,70396.0,25.5082,25.5938,25.5082,25.5852,70396.0
2016-10-19 14:10:00,29.9,29.93,29.9,29.93,46748.0,25.5767,25.6023,25.5767,25.6023,46748.0
2016-10-19 14:20:00,29.94,29.95,29.91,29.92,42158.0,25.6109,25.6194,25.5852,25.5938,42158.0
2016-10-19 14:30:00,29.91,29.96,29.89,29.92,197090.0,25.5852,25.628,25.5681,25.5938,197090.0
2016-10-19 14:40:00,29.92,30.05,29.92,30.05,223440.0,25.5938,25.705,25.5938,25.705,223440.0
2016-10-19 14:50:00,30.05,30.07,29.93,29.99,245158.0,25.705,25.7221,25.6023,25.6537,245158.0
2016-10-19 15:00:00,29.99,30.07,29.99,30.06,160920.0,25.6537,25.7221,25.6537,25.7135,160920.0
2016-10-19 15:10:00,30.06,30.13,30.05,30.11,121642.0,25.7135,25.7734,25.705,25.7563,121642.0
2016-10-19 15:20:00,30.11,30.13,30.09,30.13,163698.0,25.7563,25.7734,25.7392,25.7734,163698.0
2016-10-19 15:30:00,30.13,30.14,30.08,30.1,227972.0,25.7734,25.782,25.7306,25.7478,227972.0
2016-10-19 15:40:00,30.1,30.11,30.07,30.07,175430.0,25.7478,25.7563,25.7221,25.7221,175430.0
2016-10-19 15:50:00,30.07,30.07,30.0,30.01,433684.0,25.7221,25.7221,25.6622,25.6708,433684.0
2016-10-20 09:30:00,29.91,30.04,29.7,29.72,101170.0,25.5852,25.6964,25.4056,25.4227,101170.0
2016-10-20 09:40:00,29.7,29.92,29.7,29.88,34100.0,25.4056,25.5938,25.4056,25.5596,34100.0
2016-10-20 09:50:00,29.88,29.89,29.83,29.84,17836.0,25.5596,25.5681,25.5168,25.5254,17836.0
2016-10-20 10:00:00,29.83,29.9,29.83,29.86,27842.0,25.5168,25.5767,25.5168,25.5425,27842.0
2016-10-20 10:10:00,29.86,29.93,29.79,29.81,29776.0,25.5425,25.6023,25.4826,25.4997,29776.0
2016-10-20 10:20:00,29.81,29.83,29.73,29.76,23412.0,25.4997,25.5168,25.4313,25.4569,23412.0
2016-10-20 10:30:00,29.75,29.75,29.55,29.58,56448.0,25.4484,25.4484,25.2773,25.3029,56448.0
2016-10-20 10:40:00,29.58,29.62,29.56,29.62,72060.0,25.3029,25.3372,25.2858,25.3372,72060.0
2016-10-20 10:50:00,29.62,29.65,29.58,29.65,35936.0,25.3372,25.3628,25.3029,25.3628,35936.0
2016-10-20 11:00:00,29.65,29.65,29.61,29.61,25610.0,25.3628,25.3628,25.3286,25.3286,25610.0
2016-10-20 11:10:00,29.63,29.72,29.61,29.7,23070.0,25.3457,25.4227,25.3286,25.4056,23070.0
2016-10-20 11:20:00,29.69,29.72,29.67,29.69,193786.0,25.397,25.4227,25.3799,25.397,193786.0
2016-10-20 11:30:00,29.69,29.74,29.68,29.68,112794.0,25.397,25.4398,25.3885,25.3885,112794.0
2016-10-20 11:40:00,29.68,29.78,29.68,29.78,18228.0,25.3885,25.474,25.3885,25.474,18228.0
2016-10-20 11:50:00,29.78,29.78,29.7,29.78,133088.0,25.474,25.474,25.4056,25.474,133088.0
2016-10-20 12:00:00,29.78,29.85,29.73,29.84,60206.0,25.474,25.5339,25.4313,25.5254,60206.0
2016-10-20 12:10:00,29.84,29.87,29.82,29.83,32158.0,25.5254,25.551,25.5082,25.5168,32158.0
2016-10-20 12:20:00,29.82,29.82,29.79,29.8,19176.0,25.5082,25.5082,25.4826,25.4911,19176.0
2016-10-20 12:30:00,29.81,29.86,29.8,29.86,68600.0,25.4997,25.5425,25.4911,25.5425,68600.0
2016-10-20 12:40:00,29.86,29.91,29.84,29.85,26632.0,25.5425,25.5852,25.5254,25.5339,26632.0
2016-10-20 12:50:00,29.85,29.88,29.84,29.86,22256.0,25.5339,25.5596,25.5254,25.5425,22256.0
2016-10-20 13:00:00,29.87,29.9,29.86,29.89,47318.0,25.551,25.5767,25.5425,25.5681,47318.0
2016-10-20 13:10:00,29.9,29.9,29.85,29.85,24618.0,25.5767,25.5767,25.5339,25.5339,24618.0
2016-10-20 13:20:00,29.86,29.88,29.82,29.85,27380.0,25.5425,25.5596,25.5082,25.5339,27380.0
2016-10-20 13:30:00,29.85,29.86,29.83,29.84,31622.0,25.5339,25.5425,25.5168,25.5254,31622.0
2016-10-20 13:40:00,29.84,29.85,29.8,29.8,34216.0,25.5254,25.5339,25.4911,25.4911,34216.0
2016-10-20 13:50:00,29.79,29.79,29.72,29.72,20562.0,25.4826,25.4826,25.4227,25.4227,20562.0
2016-10-20 14:00:00,29.72,29.75,29.71,29.74,22932.0,25.4227,25.4484,25.4141,25.4398,22932.0
2016-10-20 14:10:00,29.73,29.78,29.72,29.74,36372.0,25.4313,25.474,25.4227,25.4398,36372.0
2016-10-20 14:20:00,29.75,29.77,29.73,29.77,17358.0,25.4484,25.4655,25.4313,25.4655,17358.0
2016-10-20 14:30:00,29.77,29.79,29.75,29.77,23440.0,25.4655,25.4826,25.4484,25.4655,23440.0
2016-10-20 14:40:00,29.77,29.96,29.76,29.95,66564.0,25.4655,25.628,25.4569,25.6194,66564.0
2016-10-20 14:50:00,29.95,29.97,29.88,29.89,39478.0,25.6194,25.6366,25.5596,25.5681,39478.0
2016-10-20 15:00:00,29.87,29.94,29.86,29.93,37368.0,25.551,25.6109,25.5425,25.6023,37368.0
2016-10-20 15:10:00,29.92,29.96,29.91,29.91,53464.0,25.5938,25.628,25.5852,25.5852,53464.0
2016-10-20 15:20:00,29.92,29.93,29.85,29.85,42114.0,25.5938,25.6023,25.5339,25.5339,42114.0
2016-10-20 15:30:00,29.86,29.87,29.85,29.85,55130.0,25.5425,25.551,25.5339,25.5339,55130.0
2016-10-20 15:40:00,29.86,29.86,29.82,29.86,87304.0,25.5425,25.5425,25.5082,25.5425,87304.0
2016-10-20 15:50:00,29.86,29.9,29.85,29.85,208036.0,25.5425,25.5767,25.5339,25.5339,208036.0
2016-10-21 09:30:00,29.71,29.71,29.4,29.51,183826.0,25.4141,25.4141,25.149,25.2431,183826.0
2016-10-21 09:40:00,29.53,29.56,29.45,29.49,45550.0,25.2602,25.2858,25.1917,25.226,45550.0
2016-10-21 09:50:00,29.51,29.67,29.5,29.6,35864.0,25.2431,25.3799,25.2345,25.3201,35864.0
2016-10-21 10:00:00,29.6,29.66,29.58,29.65,18138.0,25.3201,25.3714,25.3029,25.3628,18138.0
2016-10-21 10:10:00,29.64,29.66,29.59,29.65,20144.0,25.3543,25.3714,25.3115,25.3628,20144.0
2016-10-21 10:20:00,29.68,29.72,29.64,29.66,30322.0,25.3885,25.4227,25.3543,25.3714,30322.0
2016-10-21 10:30:00,29.68,29.77,29.68,29.7,50734.0,25.3885,25.4655,25.3885,25.4056,50734.0
2016-10-21 10:40:00,29.7,29.74,29.68,29.74,24302.0,25.4056,25.4398,25.3885,25.4398,24302.0
2016-10-21 10:50:00,29.73,29.74,29.71,29.73,14086.0,25.4313,25.4398,25.4141,25.4313,14086.0
2016-10-21 11:00:00,29.72,29.74,29.7,29.74,18892.0,25.4227,25.4398,25.4056,25.4398,18892.0
2016-10-21 11:10:00,29.73,29.77,29.72,29.74,19800.0,25.4313,25.4655,25.4227,25.4398,19800.0
2016-10-21 11:20:00,29.74,29.75,29.7,29.71,17918.0,25.4398,25.4484,25.4056,25.4141,17918.0
2016-10-21 11:30:00,29.7,29.72,29.69,29.71,14534.0,25.4056,25.4227,25.397,25.4141,14534.0
2016-10-21 11:40:00,29.71,29.79,29.71,29.79,17522.0,25.4141,25.4826,25.4141,25.4826,17522.0
2016-10-21 11:50:00,29.79,29.83,29.78,29.8,10588.0,25.4826,25.5168,25.474,25.4911,10588.0
2016-10-21 12:00:00,29.78,29.8,29.77,29.78,22482.0,25.474,25.4911,25.4655,25.474,22482.0
2016-10-21 12:10:00,29.78,29.78,29.76,29.76,11904.0,25.474,25.474,25.4569,25.4569,11904.0
2016-10-21 12:20:00,29.75,29.75,29.71,29.72,28892.0,25.4484,25.4484,25.4141,25.4227,28892.0
2016-10-21 12:30:00,29.72,29.72,29.7,29.7,7012.0,25.4227,25.4227,25.4056,25.4056,7012.0
2016-10-21 12:40:00,29.7,29.72,29.7,29.7,17676.0,25.4056,25.4227,25.4056,25.4056,17676.0
2016-10-21 12:50:00,29.71,29.73,29.7,29.72,16120.0,25.4141,25.4313,25.4056,25.4227,16120.0
2016-10-21 13:00:00,29.72,29.72,29.67,29.71,15634.0,25.4227,25.4227,25.3799,25.4141,15634.0
2016-10-21 13:10:00,29.71,29.72,29.68,29.7,11956.0,25.4141,25.4227,25.3885,25.4056,11956.0
2016-10-21 13:20:00,29.7,29.7,29.67,29.67,16234.0,25.4056,25.4056,25.3799,25.3799,16234.0
2016-10-21 13:30:00,29.67,29.67,29.63,29.65,21778.0,25.3799,25.3799,25.3457,25.3628,21778.0
2016-10-21 13:40:00,29.65,29.7,29.64,29.7,40392.0,25.3628,25.4056,25.3543,25.4056,40392.0
2016-10-21 13:50:00,29.7,29.7,29.65,29.67,33482.0,25.4056,25.4056,25.3628,25.3799,33482.0
2016-10-21 14:00:00,29.66,29.66,29.64,29.66,31150.0,25.3714,25.3714,25.3543,25.3714,31150.0
2016-10-21 14:10:00,29.66,29.67,29.65,29.66,40860.0,25.3714,25.3799,25.3628,25.3714,40860.0
2016-10-21 14:20:00,29.66,29.67,29.65,29.66,57766.0,25.3714,25.3799,25.3628,25.3714,57766.0
2016-10-21 14:30:00,29.66,29.71,29.64,29.71,31662.0,25.3714,25.4141,25.3543,25.4141,31662.0
2016-10-21 14:40:00,29.7,29.72,29.67,29.68,31846.0,25.4056,25.4227,25.3799,25.3885,31846.0
2016-10-21 14:50:00,29.68,29.71,29.67,29.7,26774.0,25.3885,25.4141,25.3799,25.4056,26774.0
2016-10-21 15:00:00,29.7,29.73,29.69,29.71,18046.0,25.4056,25.4313,25.397,25.4141,18046.0
2016-10-21 15:10:00,29.71,29.72,29.7,29.71,31520.0,25.4141,25.4227,25.4056,25.4141,31520.0
2016-10-21 15:20:00,29.7,29.74,29.69,29.74,43670.0,25.4056,25.4398,25.397,25.4398,43670.0
2016-10-21 15:30:00,29.73,29.77,29.71,29.71,105378.0,25.4313,25.4655,25.4141,25.4141,105378.0
2016-10-21 15:40:00,29.71,29.75,29.7,29.75,102376.0,25.4141,25.4484,25.4056,25.4484,102376.0
2016-10-21 15:50:00,29.74,29.77,29.73,29.75,218610.0,25.4398,25.4655,25.4313,25.4484,218610.0
2016-10-24 09:30:00,29.97,30.18,29.97,30.08,76574.0,25.6366,25.8162,25.6366,25.7306,76574.0
2016-10-24 09:40:00,30.06,30.16,30.04,30.14,26800.0,25.7135,25.7991,25.6964,25.782,26800.0
2016-10-24 09:50:00,30.15,30.19,30.12,30.16,30600.0,25.7905,25.8247,25.7649,25.7991,30600.0
2016-10-24 10:00:00,30.17,30.24,30.16,30.19,28782.0,25.8076,25.8675,25.7991,25.8247,28782.0
2016-10-24 10:10:00,30.2,30.21,30.13,30.13,27800.0,25.8333,25.8419,25.7734,25.7734,27800.0
2016-10-24 10:20:00,30.12,30.14,30.08,30.08,25600.0,25.7649,25.782,25.7306,25.7306,25600.0
2016-10-24 10:30:00,30.09,30.1,30.06,30.08,37800.0,25.7392,25.7478,25.7135,25.7306,37800.0
2016-10-24 10:40:00,30.07,30.07,30.03,30.07,23648.0,25.7221,25.7221,25.6879,25.7221,23648.0
2016-10-24 10:50:00,30.07,30.07,30.04,30.04,41800.0,25.7221,25.7221,25.6964,25.6964,41800.0
2016-10-24 11:00:00,30.04,30.06,30.04,30.06,26800.0,25.6964,25.7135,25.6964,25.7135,26800.0
2016-10-24 11:10:00,30.06,30.13,30.06,30.11,33800.0,25.7135,25.7734,25.7135,25.7563,33800.0
2016-10-24 11:20:00,30.12,30.14,30.11,30.11,17200.0,25.7649,25.782,25.7563,25.7563,17200.0
2016-10-24 11:30:00,30.11,30.15,30.1,30.11,26400.0,25.7563,25.7905,25.7478,25.7563,26400.0
2016-10-24 11:40:00,30.11,30.11,30.07,30.07,20800.0,25.7563,25.7563,25.7221,25.7221,20800.0
2016-10-24 11:50:00,30.07,30.08,30.02,30.03,16200.0,25.7221,25.7306,25.6793,25.6879,16200.0
2016-10-24 12:00:00,30.03,30.07,30.02,30.07,25400.0,25.6879,25.7221,25.6793,25.7221,25400.0
2016-10-24 12:10:00,30.06,30.11,30.06,30.11,56000.0,25.7135,25.7563,25.7135,25.7563,56000.0
2016-10-24 12:20:00,30.11,30.11,30.09,30.1,21070.0,25.7563,25.7563,25.7392,25.7478,21070.0
2016-10-24 12:30:00,30.11,30.11,30.05,30.07,10400.0,25.7563,25.7563,25.705,25.7221,10400.0
2016-10-24 12:40:00,30.04,30.07,30.04,30.07,24800.0,25.6964,25.7221,25.6964,25.7221,24800.0
2016-10-24 12:50:00,30.07,30.08,30.04,30.04,17600.0,25.7221,25.7306,25.6964,25.6964,17600.0
2016-10-24 13:00:00,30.04,30.05,30.03,30.05,14000.0,25.6964,25.705,25.6879,25.705,14000.0
2016-10-24 13:10:00,30.05,30.06,30.02,30.06,19800.0,25.705,25.7135,25.6793,25.7135,19800.0
2016-10-24 13:20:00,30.05,30.07,30.04,30.07,41600.0,25.705,25.7221,25.6964,25.7221,41600.0
2016-10-24 13:30:00,30.07,30.1,30.07,30.09,16800.0,25.7221,25.7478,25.7221,25.7392,16800.0
2016-10-24 13:40:00,30.09,30.11,30.09,30.11,19400.0,25.7392,25.7563,25.7392,25.7563,19400.0
2016-10-24 13:50:00,30.11,30.14,30.11,30.14,15550.0,25.7563,25.782,25.7563,25.782,15550.0
2016-10-24 14:00:00,30.14,30.14,30.1,30.13,11200.0,25.782,25.782,25.7478,25.7734,11200.0
2016-10-24 14:10:00,30.12,30.16,30.11,30.14,20000.0,25.7649,25.7991,25.7563,25.782,20000.0
2016-10-24 14:20:00,30.15,30.16,30.14,30.16,8286.0,25.7905,25.7991,25.782,25.7991,8286.0
2016-10-24 14:30:00,30.16,30.18,30.14,30.14,9600.0,25.7991,25.8162,25.782,25.782,9600.0
2016-10-24 14:40:00,30.15,30.15,30.14,30.15,22780.0,25.7905,25.7905,25.782,25.7905,22780.0
2016-10-24 14:50:00,30.16,30.17,30.15,30.17,23954.0,25.7991,25.8076,25.7905,25.8076,23954.0
2016-10-24 15:00:00,30.17,30.22,30.16,30.21,37400.0,25.8076,25.8504,25.7991,25.8419,37400.0
2016-10-24 15:10:00,30.21,30.25,30.2,30.23,171800.0,25.8419,25.8761,25.8333,25.859,171800.0
2016-10-24 15:20:00,30.23,30.3,30.22,30.29,108400.0,25.859,25.9188,25.8504,25.9103,108400.0
2016-10-24 15:30:00,30.3,30.3,30.25,30.28,98600.0,25.9188,25.9188,25.8761,25.9017,98600.0
2016-10-24 15:40:00,30.28,30.3,30.25,30.3,106400.0,25.9017,25.9188,25.8761,25.9188,106400.0
2016-10-24 15:50:00,30.3,30.35,30.29,30.33,168400.0,25.9188,25.9616,25.9103,25.9445,168400.0
2016-10-25 09:30:00,30.33,30.48,30.29,30.43,66400.0,25.9445,26.0728,25.9103,26.03,66400.0
2016-10-25 09:40:00,30.44,30.53,30.36,30.52,50800.0,26.0386,26.1156,25.9702,26.107,50800.0
2016-10-25 09:50:00,30.52,30.59,30.5,30.57,107800.0,26.107,26.1669,26.0899,26.1498,107800.0
2016-10-25 10:00:00,30.58,30.59,30.49,30.5,76000.0,26.1584,26.1669,26.0814,26.0899,76000.0
2016-10-25 10:10:00,30.5,30.56,30.5,30.53,65000.0,26.0899,26.1412,26.0899,26.1156,65000.0
2016-10-25 10:20:00,30.52,30.52,30.38,30.44,74200.0,26.107,26.107,25.9873,26.0386,74200.0
2016-10-25 10:30:00,30.43,30.47,30.42,30.43,103200.0,26.03,26.0643,26.0215,26.03,103200.0
2016-10-25 10:40:00,30.43,30.43,30.35,30.36,77800.0,26.03,26.03,25.9616,25.9702,77800.0
2016-10-25 10:50:00,30.36,30.4,30.34,30.4,47400.0,25.9702,26.0044,25.9531,26.0044,47400.0
2016-10-25 11:00:00,30.4,30.43,30.38,30.38,56000.0,26.0044,26.03,25.9873,25.9873,56000.0
2016-10-25 11:10:00,30.39,30.39,30.3,30.36,91000.0,25.9958,25.9958,25.9188,25.9702,91000.0
2016-10-25 11:20:00,30.36,30.45,30.36,30.45,54242.0,25.9702,26.0471,25.9702,26.0471,54242.0
2016-10-25 11:30:00,30.44,30.45,30.4,30.41,37600.0,26.0386,26.0471,26.0044,26.0129,37600.0
2016-10-25 11:40:00,30.41,30.43,30.38,30.39,31600.0,26.0129,26.03,25.9873,25.9958,31600.0
2016-10-25 11:50:00,30.39,30.4,30.37,30.38,21200.0,25.9958,26.0044,25.9787,25.9873,21200.0
2016-10-25 12:00:00,30.38,30.4,30.36,30.38,90188.0,25.9873,26.0044,25.9702,25.9873,90188.0
2016-10-25 12:10:00,30.37,30.39,30.36,30.39,25200.0,25.9787,25.9958,25.9702,25.9958,25200.0
2016-10-25 12:20:00,30.39,30.39,30.36,30.36,31200.0,25.9958,25.9958,25.9702,25.9702,31200.0
2016-10-25 12:30:00,30.36,30.36,30.34,30.36,35400.0,25.9702,25.9702,25.9531,25.9702,35400.0
2016-10-25 12:40:00,30.36,30.43,30.36,30.43,28000.0,25.9702,26.03,25.9702,26.03,28000.0
2016-10-25 12:50:00,30.43,30.43,30.38,30.38,20400.0,26.03,26.03,25.9873,25.9873,20400.0
2016-10-25 13:00:00,30.38,30.39,30.34,30.35,47000.0,25.9873,25.9958,25.9531,25.9616,47000.0
2016-10-25 13:10:00,30.35,30.4,30.35,30.37,45012.0,25.9616,26.0044,25.9616,25.9787,45012.0
2016-10-25 13:20:00,30.37,30.38,30.34,30.35,45200.0,25.9787,25.9873,25.9531,25.9616,45200.0
2016-10-25 13:30:00,30.35,30.36,30.33,30.34,21600.0,25.9616,25.9702,25.9445,25.9531,21600.0
2016-10-25 13:40:00,30.34,30.39,30.33,30.39,31050.0,25.9531,25.9958,25.9445,25.9958,31050.0
2016-10-25 13:50:00,30.39,30.47,30.38,30.41,105000.0,25.9958,26.0643,25.9873,26.0129,105000.0
2016-10-25 14:00:00,30.41,30.42,30.39,30.4,29200.0,26.0129,26.0215,25.9958,26.0044,29200.0
2016-10-25 14:10:00,30.4,30.41,30.36,30.38,31200.0,26.0044,26.0129,25.9702,25.9873,31200.0
2016-10-25 14:20:00,30.38,30.38,30.35,30.35,33000.0,25.9873,25.9873,25.9616,25.9616,33000.0
2016-10-25 14:30:00,30.35,30.36,30.34,30.36,48000.0,25.9616,25.9702,25.9531,25.9702,48000.0
2016-10-25 14:40:00,30.36,30.39,30.36,30.38,21600.0,25.9702,25.9958,25.9702,25.9873,21600.0
2016-10-25 14:50:00,30.38,30.39,30.37,30.38,21000.0,25.9873,25.9958,25.9787,25.9873,21000.0
2016-10-25 15:00:00,30.38,30.4,30.37,30.4,96496.0,25.9873,26.0044,25.9787,26.0044,96496.0
2016-10-25 15:10:00,30.39,30.42,30.38,30.42,57400.0,25.9958,26.0215,25.9873,26.0215,57400.0
2016-10-25 15:20:00,30.42,30.43,30.4,30.4,44600.0,26.0215,26.03,26.0044,26.0044,44600.0
2016-10-25 15:30:00,30.4,30.43,30.4,30.42,74400.0,26.0044,26.03,26.0044,26.0215,74400.0
2016-10-25 15:40:00,30.42,30.43,30.4,30.43,94800.0,26.0215,26.03,26.0044,26.03,94800.0
2016-10-25 15:50:00,30.43,30.48,30.4,30.46,366400.0,26.03,26.0728,26.0044,26.0557,366400.0
2016-10-26 09:30:00,30.27,30.35,30.11,30.24,72432.0,25.8932,25.9616,25.7563,25.8675,72432.0
2016-10-26 09:40:00,30.27,30.3,30.11,30.12,64078.0,25.8932,25.9188,25.7563,25.7649,64078.0
2016-10-26 09:50:00,30.14,30.16,30.06,30.1,50686.0,25.782,25.7991,25.7135,25.7478,50686.0
2016-10-26 10:00:00,30.11,30.18,30.11,30.15,33844.0,25.7563,25.8162,25.7563,25.7905,33844.0
2016-10-26 10:10:00,30.15,30.17,30.1,30.11,57846.0,25.7905,25.8076,25.7478,25.7563,57846.0
2016-10-26 10:20:00,30.11,30.19,30.11,30.18,81040.0,25.7563,25.8247,25.7563,25.8162,81040.0
2016-10-26 10:30:00,30.18,30.27,30.15,30.22,109362.0,25.8162,25.8932,25.7905,25.8504,109362.0
2016-10-26 10:40:00,30.21,30.21,30.14,30.18,30698.0,25.8419,25.8419,25.782,25.8162,30698.0
2016-10-26 10:50:00,30.18,30.26,30.17,30.26,27886.0,25.8162,25.8846,25.8076,25.8846,27886.0
2016-10-26 11:00:00,30.27,30.35,30.27,30.33,59738.0,25.8932,25.9616,25.8932,25.9445,59738.0
2016-10-26 11:10:00,30.33,30.38,30.3,30.3,17514.0,25.9445,25.9873,25.9188,25.9188,17514.0
2016-10-26 11:20:00,30.29,30.3,30.25,30.29,16062.0,25.9103,25.9188,25.8761,25.9103,16062.0
2016-10-26 11:30:00,30.28,30.34,30.28,30.3,16688.0,25.9017,25.9531,25.9017,25.9188,16688.0
2016-10-26 11:40:00,30.31,30.36,30.3,30.36,107736.0,25.9274,25.9702,25.9188,25.9702,107736.0
2016-10-26 11:50:00,30.36,30.36,30.29,30.29,40304.0,25.9702,25.9702,25.9103,25.9103,40304.0
2016-10-26 12:00:00,30.29,30.29,30.25,30.27,37536.0,25.9103,25.9103,25.8761,25.8932,37536.0
2016-10-26 12:10:00,30.27,30.34,30.27,30.33,133376.0,25.8932,25.9531,25.8932,25.9445,133376.0
2016-10-26 12:20:00,30.33,30.36,30.28,30.28,86684.0,25.9445,25.9702,25.9017,25.9017,86684.0
2016-10-26 12:30:00,30.28,30.31,30.28,30.31,35316.0,25.9017,25.9274,25.9017,25.9274,35316.0
2016-10-26 12:40:00,30.32,30.34,30.31,30.32,147350.0,25.9359,25.9531,25.9274,25.9359,147350.0
2016-10-26 12:50:00,30.33,30.36,30.32,30.34,44468.0,25.9445,25.9702,25.9359,25.9531,44468.0
2016-10-26 13:00:00,30.34,30.35,30.29,30.3,23982.0,25.9531,25.9616,25.9103,25.9188,23982.0
2016-10-26 13:10:00,30.3,30.3,30.21,30.25,38694.0,25.9188,25.9188,25.8419,25.8761,38694.0
2016-10-26 13:20:00,30.25,30.25,30.22,30.23,14700.0,25.8761,25.8761,25.8504,25.859,14700.0
2016-10-26 13:30:00,30.24,30.24,30.16,30.16,28360.0,25.8675,25.8675,25.7991,25.7991,28360.0
2016-10-26 13:40:00,30.17,30.17,30.11,30.16,18246.0,25.8076,25.8076,25.7563,25.7991,18246.0
2016-10-26 13:50:00,30.16,30.18,30.13,30.18,26482.0,25.7991,25.8162,25.7734,25.8162,26482.0
2016-10-26 14:00:00,30.17,30.17,30.08,30.14,24316.0,25.8076,25.8076,25.7306,25.782,24316.0
2016-10-26 14:10:00,30.13,30.18,30.12,30.17,19660.0,25.7734,25.8162,25.7649,25.8076,19660.0
2016-10-26 14:20:00,30.17,30.18,30.13,30.15,18444.0,25.8076,25.8162,25.7734,25.7905,18444.0
2016-10-26 14:30:00,30.15,30.18,30.14,30.16,21388.0,25.7905,25.8162,25.782,25.7991,21388.0
2016-10-26 14:40:00,30.15,30.2,30.15,30.17,43614.0,25.7905,25.8333,25.7905,25.8076,43614.0
2016-10-26 14:50:00,30.16,30.25,30.15,30.25,171448.0,25.7991,25.8761,25.7905,25.8761,171448.0
2016-10-26 15:00:00,30.25,30.25,30.22,30.23,22890.0,25.8761,25.8761,25.8504,25.859,22890.0
2016-10-26 15:10:00,30.24,30.27,30.22,30.27,32456.0,25.8675,25.8932,25.8504,25.8932,32456.0
2016-10-26 15:20:00,30.26,30.29,30.25,30.28,33682.0,25.8846,25.9103,25.8761,25.9017,33682.0
2016-10-26 15:30:00,30.29,30.31,30.26,30.29,97184.0,25.9103,25.9274,25.8846,25.9103,97184.0
2016-10-26 15:40:00,30.29,30.33,30.28,30.28,85904.0,25.9103,25.9445,25.9017,25.9017,85904.0
2016-10-26 15:50:00,30.28,30.3,30.27,30.28,223330.0,25.9017,25.9188,25.8932,25.9017,223330.0
2016-10-27 09:30:00,30.38,30.63,30.36,30.61,85238.0,25.9873,26.2011,25.9702,26.184,85238.0
2016-10-27 09:40:00,30.58,30.71,30.56,30.6,68914.0,26.1584,26.2696,26.1412,26.1755,68914.0
2016-10-27 09:50:00,30.59,30.71,30.59,30.71,74714.0,26.1669,26.2696,26.1669,26.2696,74714.0
2016-10-27 10:00:00,30.7,30.7,30.59,30.6,68092.0,26.261,26.261,26.1669,26.1755,68092.0
2016-10-27 10:10:00,30.58,30.62,30.49,30.49,57076.0,26.1584,26.1926,26.0814,26.0814,57076.0
2016-10-27 10:20:00,30.49,30.5,30.39,30.47,38764.0,26.0814,26.0899,25.9958,26.0643,38764.0
2016-10-27 10:30:00,30.47,30.47,30.34,30.39,42238.0,26.0643,26.0643,25.9531,25.9958,42238.0
2016-10-27 10:40:00,30.38,30.41,30.34,30.4,42186.0,25.9873,26.0129,25.9531,26.0044,42186.0
2016-10-27 10:50:00,30.42,30.43,30.35,30.38,46860.0,26.0215,26.03,25.9616,25.9873,46860.0
2016-10-27 11:00:00,30.39,30.41,30.34,30.39,51604.0,25.9958,26.0129,25.9531,25.9958,51604.0
2016-10-27 11:10:00,30.39,30.4,30.32,30.36,69420.0,25.9958,26.0044,25.9359,25.9702,69420.0
2016-10-27 11:20:00,30.36,30.37,30.31,30.33,26976.0,25.9702,25.9787,25.9274,25.9445,26976.0
2016-10-27 11:30:00,30.33,30.33,30.18,30.23,58478.0,25.9445,25.9445,25.8162,25.859,58478.0
2016-10-27 11:40:00,30.22,30.28,30.2,30.28,26638.0,25.8504,25.9017,25.8333,25.9017,26638.0
2016-10-27 11:50:00,30.28,30.36,30.2,30.36,164642.0,25.9017,25.9702,25.8333,25.9702,164642.0
2016-10-27 12:00:00,30.36,30.36,30.3,30.31,29900.0,25.9702,25.9702,25.9188,25.9274,29900.0
2016-10-27 12:10:00,30.31,30.33,30.26,30.3,121370.0,25.9274,25.9445,25.8846,25.9188,121370.0
2016-10-27 12:20:00,30.29,30.3,30.24,30.27,22166.0,25.9103,25.9188,25.8675,25.8932,22166.0
2016-10-27 12:30:00,30.27,30.28,30.17,30.18,24392.0,25.8932,25.9017,25.8076,25.8162,24392.0
2016-10-27 12:40:00,30.18,30.18,30.12,30.14,15020.0,25.8162,25.8162,25.7649,25.782,15020.0
2016-10-27 12:50:00,30.14,30.15,30.1,30.14,16550.0,25.782,25.7905,25.7478,25.782,16550.0
2016-10-27 13:00:00,30.14,30.18,30.11,30.13,25986.0,25.782,25.8162,25.7563,25.7734,25986.0
2016-10-27 13:10:00,30.14,30.22,30.14,30.2,20610.0,25.782,25.8504,25.782,25.8333,20610.0
2016-10-27 13:20:00,30.19,30.21,30.17,30.21,16616.0,25.8247,25.8419,25.8076,25.8419,16616.0
2016-10-27 13:30:00,30.2,30.29,30.19,30.29,28400.0,25.8333,25.9103,25.8247,25.9103,28400.0
2016-10-27 13:40:00,30.31,30.31,30.19,30.2,23708.0,25.9274,25.9274,25.8247,25.8333,23708.0
2016-10-27 13:50:00,30.18,30.26,30.18,30.24,22874.0,25.8162,25.8846,25.8162,25.8675,22874.0
2016-10-27 14:00:00,30.24,30.27,30.24,30.27,19118.0,25.8675,25.8932,25.8675,25.8932,19118.0
2016-10-27 14:10:00,30.26,30.32,30.24,30.27,25874.0,25.8846,25.9359,25.8675,25.8932,25874.0
2016-10-27 14:20:00,30.26,30.3,30.26,30.28,26812.0,25.8846,25.9188,25.8846,25.9017,26812.0
2016-10-27 14:30:00,30.28,30.29,30.18,30.25,24016.0,25.9017,25.9103,25.8162,25.8761,24016.0
2016-10-27 14:40:00,30.25,30.28,30.22,30.25,129436.0,25.8761,25.9017,25.8504,25.8761,129436.0
2016-10-27 14:50:00,30.25,30.27,30.21,30.25,28948.0,25.8761,25.8932,25.8419,25.8761,28948.0
2016-10-27 15:00:00,30.25,30.28,30.22,30.23,33416.0,25.8761,25.9017,25.8504,25.859,33416.0
2016-10-27 15:10:00,30.22,30.22,30.09,30.1,72474.0,25.8504,25.8504,25.7392,25.7478,72474.0
2016-10-27 15:20:00,30.1,30.12,30.09,30.09,75158.0,25.7478,25.7649,25.7392,25.7392,75158.0
2016-10-27 15:30:00,30.09,30.13,30.08,30.11,116730.0,25.7392,25.7734,25.7306,25.7563,116730.0
2016-10-27 15:40:00,30.11,30.12,30.07,30.11,145008.0,25.7563,25.7649,25.7221,25.7563,145008.0
2016-10-27 15:50:00,30.11,30.2,30.11,30.18,299776.0,25.7563,25.8333,25.7563,25.8162,299776.0
2016-10-28 09:30:00,30.23,30.43,30.2,30.41,39016.0,25.859,26.03,25.8333,26.0129,39016.0
2016-10-28 09:40:00,30.4,30.49,30.33,30.4,32770.0,26.0044,26.0814,25.9445,26.0044,32770.0
2016-10-28 09:50:00,30.39,30.42,30.33,30.33,29998.0,25.9958,26.0215,25.9445,25.9445,29998.0
2016-10-28 10:00:00,30.32,30.33,30.19,30.21,29334.0,25.9359,25.9445,25.8247,25.8419,29334.0
2016-10-28 10:10:00,30.22,30.33,30.17,30.33,236264.0,25.8504,25.9445,25.8076,25.9445,236264.0
2016-10-28 10:20:00,30.33,30.37,30.3,30.31,41068.0,25.9445,25.9787,25.9188,25.9274,41068.0
2016-10-28 10:30:00,30.32,30.42,30.32,30.42,35444.0,25.9359,26.0215,25.9359,26.0215,35444.0
2016-10-28 10:40:00,30.41,30.42,30.36,30.39,12666.0,26.0129,26.0215,25.9702,25.9958,12666.0
2016-10-28 10:50:00,30.39,30.41,30.36,30.36,24912.0,25.9958,26.0129,25.9702,25.9702,24912.0
2016-10-28 11:00:00,30.36,30.4,30.34,30.35,14766.0,25.9702,26.0044,25.9531,25.9616,14766.0
2016-10-28 11:10:00,30.36,30.4,30.36,30.38,27088.0,25.9702,26.0044,25.9702,25.9873,27088.0
2016-10-28 11:20:00,30.38,30.43,30.38,30.39,16600.0,25.9873,26.03,25.9873,25.9958,16600.0
2016-10-28 11:30:00,30.39,30.46,30.39,30.45,29920.0,25.9958,26.0557,25.9958,26.0471,29920.0
2016-10-28 11:40:00,30.46,30.48,30.46,30.47,11620.0,26.0557,26.0728,26.0557,26.0643,11620.0
2016-10-28 11:50:00,30.47,30.47,30.45,30.45,22056.0,26.0643,26.0643,26.0471,26.0471,22056.0
2016-10-28 12:00:00,30.45,30.47,30.42,30.47,26982.0,26.0471,26.0643,26.0215,26.0643,26982.0
2016-10-28 12:10:00,30.45,30.47,30.45,30.46,6468.0,26.0471,26.0643,26.0471,26.0557,6468.0
2016-10-28 12:20:00,30.46,30.51,30.46,30.49,13302.0,26.0557,26.0985,26.0557,26.0814,13302.0
2016-10-28 12:30:00,30.49,30.49,30.46,30.46,8220.0,26.0814,26.0814,26.0557,26.0557,8220.0
2016-10-28 12:40:00,30.46,30.49,30.46,30.47,12064.0,26.0557,26.0814,26.0557,26.0643,12064.0
2016-10-28 12:50:00,30.47,30.49,30.47,30.47,31728.0,26.0643,26.0814,26.0643,26.0643,31728.0
2016-10-28 13:00:00,30.47,30.49,30.24,30.24,70532.0,26.0643,26.0814,25.8675,25.8675,70532.0
2016-10-28 13:10:00,30.24,30.31,30.21,30.31,20956.0,25.8675,25.9274,25.8419,25.9274,20956.0
2016-10-28 13:20:00,30.32,30.35,30.29,30.31,72108.0,25.9359,25.9616,25.9103,25.9274,72108.0
2016-10-28 13:30:00,30.3,30.31,30.16,30.21,46514.0,25.9188,25.9274,25.7991,25.8419,46514.0
2016-10-28 13:40:00,30.2,30.24,30.18,30.21,24256.0,25.8333,25.8675,25.8162,25.8419,24256.0
2016-10-28 13:50:00,30.18,30.23,30.15,30.16,28946.0,25.8162,25.859,25.7905,25.7991,28946.0
2016-10-28 14:00:00,30.14,30.19,30.05,30.11,51400.0,25.782,25.8247,25.705,25.7563,51400.0
2016-10-28 14:10:00,30.12,30.15,30.06,30.1,28616.0,25.7649,25.7905,25.7135,25.7478,28616.0
2016-10-28 14:20:00,30.11,30.17,30.09,30.1,18356.0,25.7563,25.8076,25.7392,25.7478,18356.0
2016-10-28 14:30:00,30.1,30.2,30.1,30.16,22768.0,25.7478,25.8333,25.7478,25.7991,22768.0
2016-10-28 14:40:00,30.16,30.17,30.1,30.15,18774.0,25.7991,25.8076,25.7478,25.7905,18774.0
2016-10-28 14:50:00,30.15,30.24,30.15,30.23,14736.0,25.7905,25.8675,25.7905,25.859,14736.0
2016-10-28 15:00:00,30.22,30.24,30.2,30.21,25804.0,25.8504,25.8675,25.8333,25.8419,25804.0
2016-10-28 15:10:00,30.2,30.2,30.14,30.18,14400.0,25.8333,25.8333,25.782,25.8162,14400.0
2016-10-28 15:20:00,30.19,30.29,30.17,30.25,49424.0,25.8247,25.9103,25.8076,25.8761,49424.0
2016-10-28 15:30:00,30.25,30.25,30.18,30.18,45346.0,25.8761,25.8761,25.8162,25.8162,45346.0
2016-10-28 15:40:00,30.17,30.18,30.1,30.16,61800.0,25.8076,25.8162,25.7478,25.7991,61800.0
2016-10-28 15:50:00,30.15,30.18,30.11,30.15,143192.0,25.7905,25.8162,25.7563,25.7905,143192.0
2016-10-31 09:30:00,30.35,30.48,30.34,30.39,56014.0,25.9616,26.0728,25.9531,25.9958,56014.0
2016-10-31 09:40:00,30.38,30.47,30.34,30.42,44804.0,25.9873,26.0643,25.9531,26.0215,44804.0
2016-10-31 09:50:00,30.43,30.45,30.37,30.43,85928.0,26.03,26.0471,25.9787,26.03,85928.0
2016-10-31 10:00:00,30.43,30.47,30.42,30.46,63220.0,26.03,26.0643,26.0215,26.0557,63220.0
2016-10-31 10:10:00,30.46,30.48,30.41,30.45,175710.0,26.0557,26.0728,26.0129,26.0471,175710.0
2016-10-31 10:20:00,30.46,30.5,30.46,30.48,32018.0,26.0557,26.0899,26.0557,26.0728,32018.0
2016-10-31 10:30:00,30.47,30.47,30.38,30.43,207790.0,26.0643,26.0643,25.9873,26.03,207790.0
2016-10-31 10:40:00,30.42,30.45,30.39,30.39,104978.0,26.0215,26.0471,25.9958,25.9958,104978.0
2016-10-31 10:50:00,30.4,30.43,30.37,30.4,39900.0,26.0044,26.03,25.9787,26.0044,39900.0
2016-10-31 11:00:00,30.4,30.42,30.34,30.36,76862.0,26.0044,26.0215,25.9531,25.9702,76862.0
2016-10-31 11:10:00,30.36,30.38,30.33,30.38,238882.0,25.9702,25.9873,25.9445,25.9873,238882.0
2016-10-31 11:20:00,30.38,30.46,30.36,30.46,21872.0,25.9873,26.0557,25.9702,26.0557,21872.0
2016-10-31 11:30:00,30.47,30.5,30.46,30.46,19374.0,26.0643,26.0899,26.0557,26.0557,19374.0
2016-10-31 11:40:00,30.48,30.52,30.48,30.5,14710.0,26.0728,26.107,26.0728,26.0899,14710.0
2016-10-31 11:50:00,30.49,30.56,30.48,30.54,23022.0,26.0814,26.1412,26.0728,26.1241,23022.0
2016-10-31 12:00:00,30.53,30.56,30.52,30.54,18660.0,26.1156,26.1412,26.107,26.1241,18660.0
2016-10-31 12:10:00,30.53,30.53,30.5,30.53,276426.0,26.1156,26.1156,26.0899,26.1156,276426.0
2016-10-31 12:20:00,30.53,30.55,30.52,30.53,7540.0,26.1156,26.1327,26.107,26.1156,7540.0
2016-10-31 12:30:00,30.54,30.61,30.53,30.57,30498.0,26.1241,26.184,26.1156,26.1498,30498.0
2016-10-31 12:40:00,30.56,30.57,30.56,30.56,8676.0,26.1412,26.1498,26.1412,26.1412,8676.0
2016-10-31 12:50:00,30.56,30.57,30.5,30.5,20306.0,26.1412,26.1498,26.0899,26.0899,20306.0
2016-10-31 13:00:00,30.5,30.53,30.5,30.51,24646.0,26.0899,26.1156,26.0899,26.0985,24646.0
2016-10-31 13:10:00,30.52,30.52,30.47,30.47,47812.0,26.107,26.107,26.0643,26.0643,47812.0
2016-10-31 13:20:00,30.48,30.5,30.46,30.47,79362.0,26.0728,26.0899,26.0557,26.0643,79362.0
2016-10-31 13:30:00,30.47,30.5,30.46,30.49,16036.0,26.0643,26.0899,26.0557,26.0814,16036.0
2016-10-31 13:40:00,30.49,30.5,30.46,30.5,319786.0,26.0814,26.0899,26.0557,26.0899,319786.0
2016-10-31 13:50:00,30.5,30.52,30.46,30.46,17710.0,26.0899,26.107,26.0557,26.0557,17710.0
2016-10-31 14:00:00,30.48,30.48,30.41,30.41,22690.0,26.0728,26.0728,26.0129,26.0129,22690.0
2016-10-31 14:10:00,30.41,30.42,30.36,30.39,46406.0,26.0129,26.0215,25.9702,25.9958,46406.0
2016-10-31 14:20:00,30.39,30.39,30.33,30.35,38716.0,25.9958,25.9958,25.9445,25.9616,38716.0
2016-10-31 14:30:00,30.35,30.37,30.35,30.37,24176.0,25.9616,25.9787,25.9616,25.9787,24176.0
2016-10-31 14:40:00,30.37,30.37,30.34,30.36,20342.0,25.9787,25.9787,25.9531,25.9702,20342.0
2016-10-31 14:50:00,30.36,30.39,30.34,30.38,40378.0,25.9702,25.9958,25.9531,25.9873,40378.0
2016-10-31 15:00:00,30.38,30.38,30.35,30.38,43128.0,25.9873,25.9873,25.9616,25.9873,43128.0
2016-10-31 15:10:00,30.38,30.41,30.36,30.36,29566.0,25.9873,26.0129,25.9702,25.9702,29566.0
2016-10-31 15:20:00,30.37,30.38,30.34,30.36,56396.0,25.9787,25.9873,25.9531,25.9702,56396.0
2016-10-31 15:30:00,30.36,30.36,30.33,30.34,146676.0,25.9702,25.9702,25.9445,25.9531,146676.0
2016-10-31 15:40:00,30.34,30.35,30.33,30.35,70066.0,25.9531,25.9616,25.9445,25.9616,70066.0
2016-10-31 15:50:00,30.34,30.34,30.27,30.28,280624.0,25.9531,25.9531,25.8932,25.9017,280624.0
2016-11-01 09:30:00,30.4,30.45,30.25,30.4,50872.0,26.0044,26.0471,25.8761,26.0044,50872.0
2016-11-01 09:40:00,30.4,30.43,30.32,30.32,34890.0,26.0044,26.03,25.9359,25.9359,34890.0
2016-11-01 09:50:00,30.34,30.34,30.18,30.19,24328.0,25.9531,25.9531,25.8162,25.8247,24328.0
2016-11-01 10:00:00,30.18,30.31,30.14,30.15,97276.0,25.8162,25.9274,25.782,25.7905,97276.0
2016-11-01 10:10:00,30.17,30.17,30.1,30.15,19014.0,25.8076,25.8076,25.7478,25.7905,19014.0
2016-11-01 10:20:00,30.16,30.18,30.08,30.08,28346.0,25.7991,25.8162,25.7306,25.7306,28346.0
2016-11-01 10:30:00,30.07,30.15,30.05,30.06,42458.0,25.7221,25.7905,25.705,25.7135,42458.0
2016-11-01 10:40:00,30.06,30.08,30.0,30.07,19878.0,25.7135,25.7306,25.6622,25.7221,19878.0
2016-11-01 10:50:00,30.09,30.17,30.07,30.16,63324.0,25.7392,25.8076,25.7221,25.7991,63324.0
2016-11-01 11:00:00,30.15,30.16,30.07,30.07,51880.0,25.7905,25.7991,25.7221,25.7221,51880.0
2016-11-01 11:10:00,30.08,30.17,30.06,30.16,54484.0,25.7306,25.8076,25.7135,25.7991,54484.0
2016-11-01 11:20:00,30.16,30.17,30.11,30.13,26924.0,25.7991,25.8076,25.7563,25.7734,26924.0
2016-11-01 11:30:00,30.12,30.18,30.09,30.18,29934.0,25.7649,25.8162,25.7392,25.8162,29934.0
2016-11-01 11:40:00,30.17,30.18,30.15,30.18,18950.0,25.8076,25.8162,25.7905,25.8162,18950.0
2016-11-01 11:50:00,30.18,30.18,30.1,30.11,12216.0,25.8162,25.8162,25.7478,25.7563,12216.0
2016-11-01 12:00:00,30.11,30.11,30.04,30.05,37080.0,25.7563,25.7563,25.6964,25.705,37080.0
2016-11-01 12:10:00,30.04,30.09,30.02,30.07,21772.0,25.6964,25.7392,25.6793,25.7221,21772.0
2016-11-01 12:20:00,30.07,30.11,30.04,30.07,22918.0,25.7221,25.7563,25.6964,25.7221,22918.0
2016-11-01 12:30:00,30.06,30.12,30.05,30.09,14482.0,25.7135,25.7649,25.705,25.7392,14482.0
2016-11-01 12:40:00,30.08,30.09,30.03,30.03,10230.0,25.7306,25.7392,25.6879,25.6879,10230.0
2016-11-01 12:50:00,30.03,30.08,30.03,30.07,16774.0,25.6879,25.7306,25.6879,25.7221,16774.0
2016-11-01 13:00:00,30.06,30.08,30.03,30.06,20840.0,25.7135,25.7306,25.6879,25.7135,20840.0
2016-11-01 13:10:00,30.06,30.08,30.0,30.0,18994.0,25.7135,25.7306,25.6622,25.6622,18994.0
2016-11-01 13:20:00,30.02,30.05,29.98,30.04,43598.0,25.6793,25.705,25.6451,25.6964,43598.0
2016-11-01 13:30:00,30.04,30.04,29.98,29.99,23302.0,25.6964,25.6964,25.6451,25.6537,23302.0
2016-11-01 13:40:00,29.99,29.99,29.88,29.93,32146.0,25.6537,25.6537,25.5596,25.6023,32146.0
2016-11-01 13:50:00,29.93,29.95,29.91,29.93,36160.0,25.6023,25.6194,25.5852,25.6023,36160.0
2016-11-01 14:00:00,29.93,29.93,29.85,29.86,47504.0,25.6023,25.6023,25.5339,25.5425,47504.0
2016-11-01 14:10:00,29.85,29.88,29.75,29.77,67542.0,25.5339,25.5596,25.4484,25.4655,67542.0
2016-11-01 14:20:00,29.77,29.93,29.76,29.92,57610.0,25.4655,25.6023,25.4569,25.5938,57610.0
2016-11-01 14:30:00,29.9,29.98,29.84,29.98,118922.0,25.5767,25.6451,25.5254,25.6451,118922.0
2016-11-01 14:40:00,29.96,29.97,29.84,29.92,80986.0,25.628,25.6366,25.5254,25.5938,80986.0
2016-11-01 14:50:00,29.92,29.96,29.84,29.91,90026.0,25.5938,25.628,25.5254,25.5852,90026.0
2016-11-01 15:00:00,29.91,29.94,29.84,29.85,116006.0,25.5852,25.6109,25.5254,25.5339,116006.0
2016-11-01 15:10:00,29.91,30.0,29.84,29.99,126766.0,25.5852,25.6622,25.5254,25.6537,126766.0
2016-11-01 15:20:00,29.99,30.03,29.95,30.01,100324.0,25.6537,25.6879,25.6194,25.6708,100324.0
2016-11-01 15:30:00,30.0,30.07,29.99,30.07,127996.0,25.6622,25.7221,25.6537,25.7221,127996.0
2016-11-01 15:40:00,30.07,30.1,30.02,30.06,181294.0,25.7221,25.7478,25.6793,25.7135,181294.0
2016-11-01 15:50:00,30.06,30.11,30.05,30.09,520858.0,25.7135,25.7563,25.705,25.7392,520858.0
2016-11-02 09:30:00,30.11,30.11,29.89,29.99,88968.0,25.7563,25.7563,25.5681,25.6537,88968.0
2016-11-02 09:40:00,29.97,30.16,29.95,30.14,616586.0,25.6366,25.7991,25.6194,25.782,616586.0
2016-11-02 09:50:00,30.15,30.16,30.05,30.09,149372.0,25.7905,25.7991,25.705,25.7392,149372.0
2016-11-02 10:00:00,30.09,30.09,29.96,30.02,112032.0,25.7392,25.7392,25.628,25.6793,112032.0
2016-11-02 10:10:00,30.0,30.1,29.99,30.07,30502.0,25.6622,25.7478,25.6537,25.7221,30502.0
2016-11-02 10:20:00,30.07,30.07,29.97,30.05,31402.0,25.7221,25.7221,25.6366,25.705,31402.0
2016-11-02 10:30:00,30.04,30.04,29.97,30.02,40500.0,25.6964,25.6964,25.6366,25.6793,40500.0
2016-11-02 10:40:00,30.02,30.08,29.99,30.08,38170.0,25.6793,25.7306,25.6537,25.7306,38170.0
2016-11-02 10:50:00,30.07,30.14,30.01,30.12,37306.0,25.7221,25.782,25.6708,25.7649,37306.0
2016-11-02 11:00:00,30.11,30.16,30.1,30.14,72630.0,25.7563,25.7991,25.7478,25.782,72630.0
2016-11-02 11:10:00,30.14,30.25,30.11,30.25,58426.0,25.782,25.8761,25.7563,25.8761,58426.0
2016-11-02 11:20:00,30.26,30.31,30.24,30.31,36408.0,25.8846,25.9274,25.8675,25.9274,36408.0
2016-11-02 11:30:00,30.3,30.32,30.23,30.26,60076.0,25.9188,25.9359,25.859,25.8846,60076.0
2016-11-02 11:40:00,30.27,30.34,30.27,30.32,29260.0,25.8932,25.9531,25.8932,25.9359,29260.0
2016-11-02 11:50:00,30.31,30.33,30.27,30.29,18324.0,25.9274,25.9445,25.8932,25.9103,18324.0
2016-11-02 12:00:00,30.29,30.32,30.25,30.27,29944.0,25.9103,25.9359,25.8761,25.8932,29944.0
2016-11-02 12:10:00,30.28,30.31,30.21,30.22,19248.0,25.9017,25.9274,25.8419,25.8504,19248.0
2016-11-02 12:20:00,30.21,30.23,30.15,30.2,126008.0,25.8419,25.859,25.7905,25.8333,126008.0
2016-11-02 12:30:00,30.18,30.18,30.1,30.11,43858.0,25.8162,25.8162,25.7478,25.7563,43858.0
2016-11-02 12:40:00,30.1,30.14,30.09,30.14,49830.0,25.7478,25.782,25.7392,25.782,49830.0
2016-11-02 12:50:00,30.13,30.15,30.11,30.13,29124.0,25.7734,25.7905,25.7563,25.7734,29124.0
2016-11-02 13:00:00,30.14,30.15,30.07,30.08,38898.0,25.782,25.7905,25.7221,25.7306,38898.0
2016-11-02 13:10:00,30.08,30.09,29.95,29.95,102504.0,25.7306,25.7392,25.6194,25.6194,102504.0
2016-11-02 13:20:00,29.95,30.02,29.94,30.0,40670.0,25.6194,25.6793,25.6109,25.6622,40670.0
2016-11-02 13:30:00,29.99,30.03,29.97,30.0,22956.0,25.6537,25.6879,25.6366,25.6622,22956.0
2016-11-02 13:40:00,30.0,30.04,30.0,30.0,28200.0,25.6622,25.6964,25.6622,25.6622,28200.0
2016-11-02 13:50:00,29.99,30.06,29.98,30.06,29066.0,25.6537,25.7135,25.6451,25.7135,29066.0
2016-11-02 14:00:00,30.06,30.11,29.93,29.93,58978.0,25.7135,25.7563,25.6023,25.6023,58978.0
2016-11-02 14:10:00,29.95,30.08,29.94,30.07,89326.0,25.6194,25.7306,25.6109,25.7221,89326.0
2016-11-02 14:20:00,30.07,30.14,30.01,30.09,90906.0,25.7221,25.782,25.6708,25.7392,90906.0
2016-11-02 14:30:00,30.07,30.11,30.04,30.1,83328.0,25.7221,25.7563,25.6964,25.7478,83328.0
2016-11-02 14:40:00,30.11,30.12,30.03,30.04,23318.0,25.7563,25.7649,25.6879,25.6964,23318.0
2016-11-02 14:50:00,30.03,30.04,29.98,30.0,19678.0,25.6879,25.6964,25.6451,25.6622,19678.0
2016-11-02 15:00:00,30.02,30.06,29.97,30.05,33460.0,25.6793,25.7135,25.6366,25.705,33460.0
2016-11-02 15:10:00,30.05,30.06,29.98,29.99,36048.0,25.705,25.7135,25.6451,25.6537,36048.0
2016-11-02 15:20:00,29.99,30.07,29.99,30.04,42116.0,25.6537,25.7221,25.6537,25.6964,42116.0
2016-11-02 15:30:00,30.03,30.05,29.97,29.97,59268.0,25.6879,25.705,25.6366,25.6366,59268.0
2016-11-02 15:40:00,29.98,30.03,29.97,29.99,73964.0,25.6451,25.6879,25.6366,25.6537,73964.0
2016-11-02 15:50:00,29.98,30.0,29.92,29.93,185682.0,25.6451,25.6622,25.5938,25.6023,185682.0
2016-11-03 09:30:00,29.99,30.09,29.97,30.03,30422.0,25.6537,25.7392,25.6366,25.6879,30422.0
2016-11-03 09:40:00,30.03,30.03,29.82,29.88,47914.0,25.6879,25.6879,25.5082,25.5596,47914.0
2016-11-03 09:50:00,29.89,29.92,29.8,29.81,26010.0,25.5681,25.5938,25.4911,25.4997,26010.0
2016-11-03 10:00:00,29.82,29.84,29.75,29.76,72474.0,25.5082,25.5254,25.4484,25.4569,72474.0
2016-11-03 10:10:00,29.75,29.84,29.75,29.8,33594.0,25.4484,25.5254,25.4484,25.4911,33594.0
2016-11-03 10:20:00,29.8,29.9,29.8,29.89,61476.0,25.4911,25.5767,25.4911,25.5681,61476.0
2016-11-03 10:30:00,29.88,29.9,29.83,29.85,83698.0,25.5596,25.5767,25.5168,25.5339,83698.0
2016-11-03 10:40:00,29.84,29.9,29.83,29.85,23946.0,25.5254,25.5767,25.5168,25.5339,23946.0
2016-11-03 10:50:00,29.84,29.86,29.79,29.81,29680.0,25.5254,25.5425,25.4826,25.4997,29680.0
2016-11-03 11:00:00,29.82,29.85,29.78,29.82,56998.0,25.5082,25.5339,25.474,25.5082,56998.0
2016-11-03 11:10:00,29.81,29.84,29.79,29.82,46544.0,25.4997,25.5254,25.4826,25.5082,46544.0
2016-11-03 11:20:00,29.82,29.83,29.79,29.81,50470.0,25.5082,25.5168,25.4826,25.4997,50470.0
2016-11-03 11:30:00,29.81,29.89,29.79,29.89,31152.0,25.4997,25.5681,25.4826,25.5681,31152.0
2016-11-03 11:40:00,29.9,29.94,29.88,29.92,37220.0,25.5767,25.6109,25.5596,25.5938,37220.0
2016-11-03 11:50:00,29.92,29.92,29.85,29.86,31032.0,25.5938,25.5938,25.5339,25.5425,31032.0
2016-11-03 12:00:00,29.86,29.9,29.84,29.84,23834.0,25.5425,25.5767,25.5254,25.5254,23834.0
2016-11-03 12:10:00,29.85,29.85,29.79,29.8,20554.0,25.5339,25.5339,25.4826,25.4911,20554.0
2016-11-03 12:20:00,29.8,29.86,29.8,29.85,34282.0,25.4911,25.5425,25.4911,25.5339,34282.0
2016-11-03 12:30:00,29.85,29.85,29.8,29.82,23744.0,25.5339,25.5339,25.4911,25.5082,23744.0
2016-11-03 12:40:00,29.82,29.82,29.75,29.75,37154.0,25.5082,25.5082,25.4484,25.4484,37154.0
2016-11-03 12:50:00,29.75,29.8,29.75,29.77,22514.0,25.4484,25.4911,25.4484,25.4655,22514.0
2016-11-03 13:00:00,29.77,29.77,29.74,29.74,16972.0,25.4655,25.4655,25.4398,25.4398,16972.0
2016-11-03 13:10:00,29.74,29.75,29.72,29.74,16412.0,25.4398,25.4484,25.4227,25.4398,16412.0
2016-11-03 13:20:00,29.73,29.79,29.71,29.78,25680.0,25.4313,25.4826,25.4141,25.474,25680.0
2016-11-03 13:30:00,29.78,29.78,29.72,29.74,18456.0,25.474,25.474,25.4227,25.4398,18456.0
2016-11-03 13:40:00,29.75,29.78,29.72,29.73,24764.0,25.4484,25.474,25.4227,25.4313,24764.0
2016-11-03 13:50:00,29.73,29.75,29.69,29.74,35580.0,25.4313,25.4484,25.397,25.4398,35580.0
2016-11-03 14:00:00,29.74,29.76,29.72,29.76,23588.0,25.4398,25.4569,25.4227,25.4569,23588.0
2016-11-03 14:10:00,29.78,29.8,29.75,29.77,9580.0,25.474,25.4911,25.4484,25.4655,9580.0
2016-11-03 14:20:00,29.77,29.83,29.77,29.81,20240.0,25.4655,25.5168,25.4655,25.4997,20240.0
2016-11-03 14:30:00,29.8,29.86,29.79,29.82,32744.0,25.4911,25.5425,25.4826,25.5082,32744.0
2016-11-03 14:40:00,29.82,29.86,29.79,29.86,30414.0,25.5082,25.5425,25.4826,25.5425,30414.0
2016-11-03 14:50:00,29.86,29.89,29.85,29.88,56578.0,25.5425,25.5681,25.5339,25.5596,56578.0
2016-11-03 15:00:00,29.88,29.88,29.83,29.86,34468.0,25.5596,25.5596,25.5168,25.5425,34468.0
2016-11-03 15:10:00,29.86,29.86,29.79,29.8,98730.0,25.5425,25.5425,25.4826,25.4911,98730.0
2016-11-03 15:20:00,29.8,29.84,29.79,29.8,55990.0,25.4911,25.5254,25.4826,25.4911,55990.0
2016-11-03 15:30:00,29.79,29.8,29.75,29.79,58432.0,25.4826,25.4911,25.4484,25.4826,58432.0
2016-11-03 15:40:00,29.78,29.8,29.74,29.79,111280.0,25.474,25.4911,25.4398,25.4826,111280.0
2016-11-03 15:50:00,29.79,29.83,29.79,29.81,259950.0,25.4826,25.5168,25.4826,25.4997,259950.0
2016-11-04 09:30:00,29.76,29.96,29.76,29.93,178634.0,25.4569,25.628,25.4569,25.6023,178634.0
2016-11-04 09:40:00,29.93,29.97,29.84,29.85,49896.0,25.6023,25.6366,25.5254,25.5339,49896.0
2016-11-04 09:50:00,29.8,29.89,29.75,29.78,39806.0,25.4911,25.5681,25.4484,25.474,39806.0
2016-11-04 10:00:00,29.78,29.9,29.78,29.86,55990.0,25.474,25.5767,25.474,25.5425,55990.0
2016-11-04 10:10:00,29.87,29.9,29.73,29.77,77870.0,25.551,25.5767,25.4313,25.4655,77870.0
2016-11-04 10:20:00,29.76,29.84,29.75,29.8,53678.0,25.4569,25.5254,25.4484,25.4911,53678.0
2016-11-04 10:30:00,29.8,29.88,29.79,29.88,40610.0,25.4911,25.5596,25.4826,25.5596,40610.0
2016-11-04 10:40:00,29.86,29.89,29.84,29.85,47872.0,25.5425,25.5681,25.5254,25.5339,47872.0
2016-11-04 10:50:00,29.85,29.94,29.83,29.93,74756.0,25.5339,25.6109,25.5168,25.6023,74756.0
2016-11-04 11:00:00,29.93,30.03,29.93,29.95,78440.0,25.6023,25.6879,25.6023,25.6194,78440.0
2016-11-04 11:10:00,29.96,30.0,29.93,30.0,65756.0,25.628,25.6622,25.6023,25.6622,65756.0
2016-11-04 11:20:00,30.0,30.1,30.0,30.09,73610.0,25.6622,25.7478,25.6622,25.7392,73610.0
2016-11-04 11:30:00,30.08,30.09,30.03,30.07,77176.0,25.7306,25.7392,25.6879,25.7221,77176.0
2016-11-04 11:40:00,30.07,30.07,29.99,30.05,34148.0,25.7221,25.7221,25.6537,25.705,34148.0
2016-11-04 11:50:00,30.04,30.1,30.03,30.1,46228.0,25.6964,25.7478,25.6879,25.7478,46228.0
2016-11-04 12:00:00,30.09,30.15,30.09,30.12,28002.0,25.7392,25.7905,25.7392,25.7649,28002.0
2016-11-04 12:10:00,30.11,30.2,30.11,30.17,70898.0,25.7563,25.8333,25.7563,25.8076,70898.0
2016-11-04 12:20:00,30.17,30.17,30.13,30.16,37998.0,25.8076,25.8076,25.7734,25.7991,37998.0
2016-11-04 12:30:00,30.15,30.19,30.15,30.17,49972.0,25.7905,25.8247,25.7905,25.8076,49972.0
2016-11-04 12:40:00,30.18,30.23,30.16,30.22,53132.0,25.8162,25.859,25.7991,25.8504,53132.0
2016-11-04 12:50:00,30.21,30.22,30.13,30.22,34910.0,25.8419,25.8504,25.7734,25.8504,34910.0
2016-11-04 13:00:00,30.22,30.24,30.2,30.24,31370.0,25.8504,25.8675,25.8333,25.8675,31370.0
2016-11-04 13:10:00,30.24,30.25,30.21,30.23,46340.0,25.8675,25.8761,25.8419,25.859,46340.0
2016-11-04 13:20:00,30.23,30.26,30.22,30.24,78788.0,25.859,25.8846,25.8504,25.8675,78788.0
2016-11-04 13:30:00,30.23,30.25,30.21,30.23,36654.0,25.859,25.8761,25.8419,25.859,36654.0
2016-11-04 13:40:00,30.23,30.24,30.21,30.21,26640.0,25.859,25.8675,25.8419,25.8419,26640.0
2016-11-04 13:50:00,30.21,30.24,30.21,30.23,64674.0,25.8419,25.8675,25.8419,25.859,64674.0
2016-11-04 14:00:00,30.23,30.23,30.15,30.15,38964.0,25.859,25.859,25.7905,25.7905,38964.0
2016-11-04 14:10:00,30.16,30.23,30.16,30.22,67620.0,25.7991,25.859,25.7991,25.8504,67620.0
2016-11-04 14:20:00,30.21,30.26,30.21,30.23,91206.0,25.8419,25.8846,25.8419,25.859,91206.0
2016-11-04 14:30:00,30.23,30.23,30.11,30.13,89474.0,25.859,25.859,25.7563,25.7734,89474.0
2016-11-04 14:40:00,30.13,30.18,30.11,30.15,90034.0,25.7734,25.8162,25.7563,25.7905,90034.0
2016-11-04 14:50:00,30.14,30.23,30.14,30.23,83418.0,25.782,25.859,25.782,25.859,83418.0
2016-11-04 15:00:00,30.23,30.23,30.14,30.15,149406.0,25.859,25.859,25.782,25.7905,149406.0
2016-11-04 15:10:00,30.14,30.23,30.14,30.21,110994.0,25.782,25.859,25.782,25.8419,110994.0
2016-11-04 15:20:00,30.21,30.24,30.2,30.2,80080.0,25.8419,25.8675,25.8333,25.8333,80080.0
2016-11-04 15:30:00,30.2,30.21,30.13,30.17,169210.0,25.8333,25.8419,25.7734,25.8076,169210.0
2016-11-04 15:40:00,30.17,30.19,30.12,30.16,147728.0,25.8076,25.8247,25.7649,25.7991,147728.0
2016-11-04 15:50:00,30.16,30.16,30.03,30.11,347112.0,25.7991,25.7991,25.6879,25.7563,347112.0
2016-11-07 09:30:00,30.56,30.6,30.45,30.54,102954.0,26.1412,26.1755,26.0471,26.1241,102954.0
2016-11-07 09:40:00,30.54,30.66,30.5,30.62,89992.0,26.1241,26.2268,26.0899,26.1926,89992.0
2016-11-07 09:50:00,30.61,30.74,30.58,30.69,103120.0,26.184,26.2952,26.1584,26.2524,103120.0
2016-11-07 10:00:00,30.7,30.77,30.68,30.69,91830.0,26.261,26.3209,26.2439,26.2524,91830.0
2016-11-07 10:10:00,30.69,30.76,30.68,30.76,74710.0,26.2524,26.3123,26.2439,26.3123,74710.0
2016-11-07 10:20:00,30.76,30.82,30.74,30.77,80274.0,26.3123,26.3637,26.2952,26.3209,80274.0
2016-11-07 10:30:00,30.77,30.81,30.75,30.81,134100.0,26.3209,26.3551,26.3038,26.3551,134100.0
2016-11-07 10:40:00,30.81,30.9,30.78,30.86,109472.0,26.3551,26.4321,26.3294,26.3979,109472.0
2016-11-07 10:50:00,30.83,30.95,30.81,30.91,136068.0,26.3722,26.4749,26.3551,26.4406,136068.0
2016-11-07 11:00:00,30.91,30.93,30.81,30.82,118520.0,26.4406,26.4577,26.3551,26.3637,118520.0
2016-11-07 11:10:00,30.82,30.96,30.82,30.93,66028.0,26.3637,26.4834,26.3637,26.4577,66028.0
2016-11-07 11:20:00,30.92,30.95,30.88,30.91,80518.0,26.4492,26.4749,26.415,26.4406,80518.0
2016-11-07 11:30:00,30.92,30.99,30.92,30.98,87486.0,26.4492,26.5091,26.4492,26.5005,87486.0
2016-11-07 11:40:00,30.98,30.99,30.93,30.93,70142.0,26.5005,26.5091,26.4577,26.4577,70142.0
2016-11-07 11:50:00,30.93,31.02,30.93,31.0,61020.0,26.4577,26.5347,26.4577,26.5176,61020.0
2016-11-07 12:00:00,30.99,31.08,30.99,31.04,105716.0,26.5091,26.5861,26.5091,26.5518,105716.0
2016-11-07 12:10:00,31.04,31.07,31.02,31.04,102570.0,26.5518,26.5775,26.5347,26.5518,102570.0
2016-11-07 12:20:00,31.04,31.06,31.03,31.03,60916.0,26.5518,26.5689,26.5433,26.5433,60916.0
2016-11-07 12:30:00,31.03,31.06,30.95,30.95,83482.0,26.5433,26.5689,26.4749,26.4749,83482.0
2016-11-07 12:40:00,30.95,31.0,30.92,30.99,62432.0,26.4749,26.5176,26.4492,26.5091,62432.0
2016-11-07 12:50:00,31.0,31.01,30.97,31.0,81514.0,26.5176,26.5262,26.492,26.5176,81514.0
2016-11-07 13:00:00,31.01,31.03,31.0,31.03,61696.0,26.5262,26.5433,26.5176,26.5433,61696.0
2016-11-07 13:10:00,31.03,31.03,31.0,31.0,45740.0,26.5433,26.5433,26.5176,26.5176,45740.0
2016-11-07 13:20:00,31.01,31.04,30.98,31.01,65826.0,26.5262,26.5518,26.5005,26.5262,65826.0
2016-11-07 13:30:00,31.01,31.09,31.01,31.06,154054.0,26.5262,26.5946,26.5262,26.5689,154054.0
2016-11-07 13:40:00,31.06,31.06,31.02,31.02,69970.0,26.5689,26.5689,26.5347,26.5347,69970.0
2016-11-07 13:50:00,31.03,31.05,31.01,31.04,102676.0,26.5433,26.5604,26.5262,26.5518,102676.0
2016-11-07 14:00:00,31.04,31.16,31.04,31.16,123678.0,26.5518,26.6545,26.5518,26.6545,123678.0
2016-11-07 14:10:00,31.16,31.17,31.12,31.16,147598.0,26.6545,26.663,26.6203,26.6545,147598.0
2016-11-07 14:20:00,31.15,31.16,31.05,31.09,103068.0,26.6459,26.6545,26.5604,26.5946,103068.0
2016-11-07 14:30:00,31.08,31.09,30.98,30.98,80628.0,26.5861,26.5946,26.5005,26.5005,80628.0
2016-11-07 14:40:00,30.98,31.0,30.89,30.9,170718.0,26.5005,26.5176,26.4235,26.4321,170718.0
2016-11-07 14:50:00,30.9,31.0,30.9,30.98,100770.0,26.4321,26.5176,26.4321,26.5005,100770.0
2016-11-07 15:00:00,30.99,31.0,30.93,30.94,125408.0,26.5091,26.5176,26.4577,26.4663,125408.0
2016-11-07 15:10:00,30.93,31.0,30.93,30.96,194092.0,26.4577,26.5176,26.4577,26.4834,194092.0
2016-11-07 15:20:00,30.96,31.04,30.93,31.0,202324.0,26.4834,26.5518,26.4577,26.5176,202324.0
2016-11-07 15:30:00,31.0,31.08,30.99,31.07,438220.0,26.5176,26.5861,26.5091,26.5775,438220.0
2016-11-07 15:40:00,31.07,31.11,31.06,31.11,378530.0,26.5775,26.6117,26.5689,26.6117,378530.0
2016-11-07 15:50:00,31.11,31.17,31.1,31.11,773630.0,26.6117,26.663,26.6032,26.6117,773630.0
2016-11-08 09:30:00,32.62,32.81,31.77,32.0,584216.0,27.9034,28.0659,27.1763,27.373,584216.0
2016-11-08 09:40:00,32.03,32.36,31.82,31.86,618710.0,27.3987,27.681,27.2191,27.2533,618710.0
2016-11-08 09:50:00,31.86,32.21,31.74,32.13,375432.0,27.2533,27.5527,27.1506,27.4842,375432.0
2016-11-08 10:00:00,32.13,32.13,31.81,31.84,326716.0,27.4842,27.4842,27.2105,27.2362,326716.0
2016-11-08 10:10:00,31.83,31.84,31.61,31.69,254428.0,27.2276,27.2362,27.0394,27.1079,254428.0
2016-11-08 10:20:00,31.7,31.92,31.68,31.83,167272.0,27.1164,27.3046,27.0993,27.2276,167272.0
2016-11-08 10:30:00,31.81,31.88,31.72,31.74,119054.0,27.2105,27.2704,27.1335,27.1506,119054.0
2016-11-08 10:40:00,31.72,31.73,31.6,31.66,93184.0,27.1335,27.1421,27.0309,27.0822,93184.0
2016-11-08 10:50:00,31.67,31.78,31.65,31.73,148840.0,27.0907,27.1848,27.0736,27.1421,148840.0
2016-11-08 11:00:00,31.73,31.75,31.7,31.73,118716.0,27.1421,27.1592,27.1164,27.1421,118716.0
2016-11-08 11:10:00,31.72,31.83,31.71,31.83,398244.0,27.1335,27.2276,27.125,27.2276,398244.0
2016-11-08 11:20:00,31.83,31.93,31.77,31.78,133530.0,27.2276,27.3132,27.1763,27.1848,133530.0
2016-11-08 11:30:00,31.78,31.89,31.77,31.86,91746.0,27.1848,27.2789,27.1763,27.2533,91746.0
2016-11-08 11:40:00,31.86,32.02,31.84,32.0,135770.0,27.2533,27.3901,27.2362,27.373,135770.0
2016-11-08 11:50:00,31.99,32.01,31.93,31.97,186106.0,27.3645,27.3816,27.3132,27.3474,186106.0
2016-11-08 12:00:00,31.98,32.02,31.98,32.0,166738.0,27.3559,27.3901,27.3559,27.373,166738.0
2016-11-08 12:10:00,32.0,32.17,31.98,32.15,102406.0,27.373,27.5185,27.3559,27.5013,102406.0
2016-11-08 12:20:00,32.15,32.22,32.12,32.18,112444.0,27.5013,27.5612,27.4757,27.527,112444.0
2016-11-08 12:30:00,32.17,32.21,32.1,32.1,133906.0,27.5185,27.5527,27.4586,27.4586,133906.0
2016-11-08 12:40:00,32.1,32.13,32.05,32.13,108808.0,27.4586,27.4842,27.4158,27.4842,108808.0
2016-11-08 12:50:00,32.12,32.14,32.09,32.09,77074.0,27.4757,27.4928,27.45,27.45,77074.0
2016-11-08 13:00:00,32.1,32.15,32.07,32.1,121386.0,27.4586,27.5013,27.4329,27.4586,121386.0
2016-11-08 13:10:00,32.1,32.23,32.1,32.22,107870.0,27.4586,27.5698,27.4586,27.5612,107870.0
2016-11-08 13:20:00,32.22,32.22,32.16,32.17,82686.0,27.5612,27.5612,27.5099,27.5185,82686.0
2016-11-08 13:30:00,32.18,32.23,32.15,32.21,289212.0,27.527,27.5698,27.5013,27.5527,289212.0
2016-11-08 13:40:00,32.23,32.24,32.18,32.2,61726.0,27.5698,27.5783,27.527,27.5441,61726.0
2016-11-08 13:50:00,32.2,32.22,32.13,32.13,57514.0,27.5441,27.5612,27.4842,27.4842,57514.0
2016-11-08 14:00:00,32.14,32.16,32.01,32.02,98252.0,27.4928,27.5099,27.3816,27.3901,98252.0
2016-11-08 14:10:00,32.02,32.02,31.9,31.98,108844.0,27.3901,27.3901,27.2875,27.3559,108844.0
2016-11-08 14:20:00,31.98,32.04,31.92,31.93,104846.0,27.3559,27.4072,27.3046,27.3132,104846.0
2016-11-08 14:30:00,31.93,31.94,31.83,31.89,110518.0,27.3132,27.3217,27.2276,27.2789,110518.0
2016-11-08 14:40:00,31.89,31.94,31.78,31.86,244428.0,27.2789,27.3217,27.1848,27.2533,244428.0
2016-11-08 14:50:00,31.86,31.89,31.79,31.85,92960.0,27.2533,27.2789,27.1934,27.2447,92960.0
2016-11-08 15:00:00,31.85,31.92,31.82,31.92,141628.0,27.2447,27.3046,27.2191,27.3046,141628.0
2016-11-08 15:10:00,31.92,31.96,31.88,31.91,210344.0,27.3046,27.3388,27.2704,27.296,210344.0
2016-11-08 15:20:00,31.91,31.99,31.91,31.93,130620.0,27.296,27.3645,27.296,27.3132,130620.0
2016-11-08 15:30:00,31.93,32.01,31.92,32.01,314272.0,27.3132,27.3816,27.3046,27.3816,314272.0
2016-11-08 15:40:00,32.01,32.01,31.98,31.99,266042.0,27.3816,27.3816,27.3559,27.3645,266042.0
2016-11-08 15:50:00,32.0,32.02,31.96,31.98,567940.0,27.373,27.3901,27.3388,27.3559,567940.0
2016-11-09 09:30:00,31.11,31.25,30.78,31.11,328316.0,26.6117,26.7315,26.3294,26.6117,328316.0
2016-11-09 09:40:00,31.13,31.82,31.0,31.79,218358.0,26.6288,27.2191,26.5176,27.1934,218358.0
2016-11-09 09:50:00,31.78,31.91,31.65,31.68,192140.0,27.1848,27.296,27.0736,27.0993,192140.0
2016-11-09 10:00:00,31.69,31.77,31.53,31.59,111000.0,27.1079,27.1763,26.971,27.0223,111000.0
2016-11-09 10:10:00,31.6,31.61,31.33,31.37,85210.0,27.0309,27.0394,26.7999,26.8341,85210.0
2016-11-09 10:20:00,31.38,31.64,31.35,31.64,129212.0,26.8427,27.0651,26.817,27.0651,129212.0
2016-11-09 10:30:00,31.63,31.64,31.42,31.5,115282.0,27.0565,27.0651,26.8769,26.9453,115282.0
2016-11-09 10:40:00,31.5,31.57,31.47,31.52,131208.0,26.9453,27.0052,26.9197,26.9624,131208.0
2016-11-09 10:50:00,31.5,31.71,31.47,31.63,94140.0,26.9453,27.125,26.9197,27.0565,94140.0
2016-11-09 11:00:00,31.64,31.67,31.56,31.56,67832.0,27.0651,27.0907,26.9967,26.9967,67832.0
2016-11-09 11:10:00,31.57,31.8,31.57,31.77,101572.0,27.0052,27.2019,27.0052,27.1763,101572.0
2016-11-09 11:20:00,31.79,32.0,31.78,31.98,163644.0,27.1934,27.373,27.1848,27.3559,163644.0
2016-11-09 11:30:00,31.99,32.19,31.98,32.08,158728.0,27.3645,27.5356,27.3559,27.4415,158728.0
2016-11-09 11:40:00,32.08,32.17,31.99,32.17,99904.0,27.4415,27.5185,27.3645,27.5185,99904.0
2016-11-09 11:50:00,32.18,32.26,32.13,32.14,120756.0,27.527,27.5954,27.4842,27.4928,120756.0
2016-11-09 12:00:00,32.14,32.21,31.89,31.93,154174.0,27.4928,27.5527,27.2789,27.3132,154174.0
2016-11-09 12:10:00,31.93,32.1,31.91,32.07,150966.0,27.3132,27.4586,27.296,27.4329,150966.0
2016-11-09 12:20:00,32.09,32.17,32.04,32.1,171018.0,27.45,27.5185,27.4072,27.4586,171018.0
2016-11-09 12:30:00,32.1,32.17,32.01,32.01,145896.0,27.4586,27.5185,27.3816,27.3816,145896.0
2016-11-09 12:40:00,32.03,32.14,32.02,32.13,152634.0,27.3987,27.4928,27.3901,27.4842,152634.0
2016-11-09 12:50:00,32.13,32.22,32.13,32.2,118092.0,27.4842,27.5612,27.4842,27.5441,118092.0
2016-11-09 13:00:00,32.2,32.23,32.06,32.13,95098.0,27.5441,27.5698,27.4244,27.4842,95098.0
2016-11-09 13:10:00,32.14,32.24,32.08,32.09,65942.0,27.4928,27.5783,27.4415,27.45,65942.0
2016-11-09 13:20:00,32.1,32.1,31.91,31.96,70926.0,27.4586,27.4586,27.296,27.3388,70926.0
2016-11-09 13:30:00,31.93,32.17,31.91,32.16,82368.0,27.3132,27.5185,27.296,27.5099,82368.0
2016-11-09 13:40:00,32.16,32.21,32.13,32.17,74104.0,27.5099,27.5527,27.4842,27.5185,74104.0
2016-11-09 13:50:00,32.17,32.21,31.98,32.0,78538.0,27.5185,27.5527,27.3559,27.373,78538.0
2016-11-09 14:00:00,32.01,32.1,31.98,32.06,121700.0,27.3816,27.4586,27.3559,27.4244,121700.0
2016-11-09 14:10:00,32.06,32.18,32.05,32.12,78570.0,27.4244,27.527,27.4158,27.4757,78570.0
2016-11-09 14:20:00,32.13,32.23,32.1,32.15,107822.0,27.4842,27.5698,27.4586,27.5013,107822.0
2016-11-09 14:30:00,32.15,32.3,32.14,32.29,96310.0,27.5013,27.6297,27.4928,27.6211,96310.0
2016-11-09 14:40:00,32.3,32.34,32.21,32.24,103572.0,27.6297,27.6639,27.5527,27.5783,103572.0
2016-11-09 14:50:00,32.25,32.26,32.17,32.19,115954.0,27.5869,27.5954,27.5185,27.5356,115954.0
2016-11-09 15:00:00,32.19,32.24,32.19,32.23,158700.0,27.5356,27.5783,27.5356,27.5698,158700.0
2016-11-09 15:10:00,32.24,32.36,32.23,32.35,118130.0,27.5783,27.681,27.5698,27.6724,118130.0
2016-11-09 15:20:00,32.35,32.35,32.24,32.24,146962.0,27.6724,27.6724,27.5783,27.5783,146962.0
2016-11-09 15:30:00,32.24,32.24,32.1,32.13,250336.0,27.5783,27.5783,27.4586,27.4842,250336.0
2016-11-09 15:40:00,32.13,32.21,32.08,32.13,195154.0,27.4842,27.5527,27.4415,27.4842,195154.0
2016-11-09 15:50:00,32.13,32.19,32.13,32.16,242390.0,27.4842,27.5356,27.4842,27.5099,242390.0
2016-11-10 09:30:00,32.27,32.42,32.17,32.41,141524.0,27.604,27.7323,27.5185,27.7237,141524.0
2016-11-10 09:40:00,32.41,32.71,32.34,32.53,212960.0,27.7237,27.9804,27.6639,27.8264,212960.0
2016-11-10 09:50:00,32.53,32.55,32.26,32.29,129732.0,27.8264,27.8435,27.5954,27.6211,129732.0
2016-11-10 10:00:00,32.29,32.34,32.11,32.11,162638.0,27.6211,27.6639,27.4671,27.4671,162638.0
2016-11-10 10:10:00,32.1,32.18,31.97,31.98,335758.0,27.4586,27.527,27.3474,27.3559,335758.0
2016-11-10 10:20:00,31.97,32.16,31.78,31.78,97358.0,27.3474,27.5099,27.1848,27.1848,97358.0
2016-11-10 10:30:00,31.79,31.89,31.27,31.3,165324.0,27.1934,27.2789,26.7486,26.7742,165324.0
2016-11-10 10:40:00,31.31,31.55,31.31,31.37,206812.0,26.7828,26.9881,26.7828,26.8341,206812.0
2016-11-10 10:50:00,31.38,31.54,31.18,31.27,247424.0,26.8427,26.9795,26.6716,26.7486,247424.0
2016-11-10 11:00:00,31.26,31.33,31.06,31.31,209988.0,26.74,26.7999,26.5689,26.7828,209988.0
2016-11-10 11:10:00,31.29,31.41,31.21,31.32,129648.0,26.7657,26.8683,26.6973,26.7914,129648.0
2016-11-10 11:20:00,31.32,31.48,31.31,31.38,162412.0,26.7914,26.9282,26.7828,26.8427,162412.0
2016-11-10 11:30:00,31.37,31.41,31.24,31.28,100904.0,26.8341,26.8683,26.7229,26.7571,100904.0
2016-11-10 11:40:00,31.29,31.46,31.29,31.32,53446.0,26.7657,26.9111,26.7657,26.7914,53446.0
2016-11-10 11:50:00,31.33,31.39,31.16,31.25,101964.0,26.7999,26.8512,26.6545,26.7315,101964.0
2016-11-10 12:00:00,31.25,31.38,31.23,31.25,104172.0,26.7315,26.8427,26.7144,26.7315,104172.0
2016-11-10 12:10:00,31.25,31.37,31.25,31.3,97060.0,26.7315,26.8341,26.7315,26.7742,97060.0
2016-11-10 12:20:00,31.3,31.34,31.21,31.25,80102.0,26.7742,26.8085,26.6973,26.7315,80102.0
2016-11-10 12:30:00,31.24,31.43,31.24,31.31,162450.0,26.7229,26.8854,26.7229,26.7828,162450.0
2016-11-10 12:40:00,31.31,31.41,31.21,31.35,165356.0,26.7828,26.8683,26.6973,26.817,165356.0
2016-11-10 12:50:00,31.35,31.49,31.32,31.47,154542.0,26.817,26.9368,26.7914,26.9197,154542.0
2016-11-10 13:00:00,31.48,31.57,31.44,31.56,114114.0,26.9282,27.0052,26.894,26.9967,114114.0
2016-11-10 13:10:00,31.57,31.63,31.48,31.5,282250.0,27.0052,27.0565,26.9282,26.9453,282250.0
2016-11-10 13:20:00,31.5,31.58,31.4,31.49,166622.0,26.9453,27.0138,26.8598,26.9368,166622.0
2016-11-10 13:30:00,31.5,31.53,31.46,31.47,134786.0,26.9453,26.971,26.9111,26.9197,134786.0
2016-11-10 13:40:00,31.47,31.58,31.46,31.56,132986.0,26.9197,27.0138,26.9111,26.9967,132986.0
2016-11-10 13:50:00,31.55,31.57,31.44,31.5,68226.0,26.9881,27.0052,26.894,26.9453,68226.0
2016-11-10 14:00:00,31.5,31.53,31.45,31.52,100908.0,26.9453,26.971,26.9026,26.9624,100908.0
2016-11-10 14:10:00,31.52,31.53,31.44,31.47,130308.0,26.9624,26.971,26.894,26.9197,130308.0
2016-11-10 14:20:00,31.46,31.53,31.45,31.47,111346.0,26.9111,26.971,26.9026,26.9197,111346.0
2016-11-10 14:30:00,31.47,31.5,31.38,31.43,124770.0,26.9197,26.9453,26.8427,26.8854,124770.0
2016-11-10 14:40:00,31.43,31.47,31.38,31.43,176122.0,26.8854,26.9197,26.8427,26.8854,176122.0
2016-11-10 14:50:00,31.43,31.49,31.39,31.48,103240.0,26.8854,26.9368,26.8512,26.9282,103240.0
2016-11-10 15:00:00,31.49,31.5,31.33,31.38,227256.0,26.9368,26.9453,26.7999,26.8427,227256.0
2016-11-10 15:10:00,31.38,31.38,31.29,31.3,205340.0,26.8427,26.8427,26.7657,26.7742,205340.0
2016-11-10 15:20:00,31.3,31.34,31.26,31.32,263486.0,26.7742,26.8085,26.74,26.7914,263486.0
2016-11-10 15:30:00,31.32,31.32,31.2,31.23,364642.0,26.7914,26.7914,26.6887,26.7144,364642.0
2016-11-10 15:40:00,31.24,31.25,31.18,31.21,359966.0,26.7229,26.7315,26.6716,26.6973,359966.0
2016-11-10 15:50:00,31.22,31.24,31.17,31.22,648686.0,26.7058,26.7229,26.663,26.7058,648686.0
2016-11-11 09:30:00,31.22,31.59,31.08,31.41,97370.0,26.7058,27.0223,26.5861,26.8683,97370.0
2016-11-11 09:40:00,31.4,31.53,31.38,31.45,99110.0,26.8598,26.971,26.8427,26.9026,99110.0
2016-11-11 09:50:00,31.43,31.49,31.22,31.3,64256.0,26.8854,26.9368,26.7058,26.7742,64256.0
2016-11-11 10:00:00,31.32,31.51,31.25,31.48,86518.0,26.7914,26.9539,26.7315,26.9282,86518.0
2016-11-11 10:10:00,31.45,31.55,31.34,31.34,95372.0,26.9026,26.9881,26.8085,26.8085,95372.0
2016-11-11 10:20:00,31.35,31.39,31.21,31.29,86264.0,26.817,26.8512,26.6973,26.7657,86264.0
2016-11-11 10:30:00,31.29,31.4,31.27,31.35,75356.0,26.7657,26.8598,26.7486,26.817,75356.0
2016-11-11 10:40:00,31.36,31.43,31.27,31.35,56066.0,26.8256,26.8854,26.7486,26.817,56066.0
2016-11-11 10:50:00,31.35,31.38,31.26,31.35,66108.0,26.817,26.8427,26.74,26.817,66108.0
2016-11-11 11:00:00,31.35,31.35,31.24,31.25,76284.0,26.817,26.817,26.7229,26.7315,76284.0
2016-11-11 11:10:00,31.25,31.27,31.15,31.18,100048.0,26.7315,26.7486,26.6459,26.6716,100048.0
2016-11-11 11:20:00,31.17,31.29,31.16,31.24,48046.0,26.663,26.7657,26.6545,26.7229,48046.0
2016-11-11 11:30:00,31.25,31.31,31.23,31.27,128894.0,26.7315,26.7828,26.7144,26.7486,128894.0
2016-11-11 11:40:00,31.27,31.3,31.19,31.23,93236.0,26.7486,26.7742,26.6802,26.7144,93236.0
2016-11-11 11:50:00,31.24,31.4,31.23,31.35,33284.0,26.7229,26.8598,26.7144,26.817,33284.0
2016-11-11 12:00:00,31.35,31.41,31.33,31.37,55576.0,26.817,26.8683,26.7999,26.8341,55576.0
2016-11-11 12:10:00,31.36,31.46,31.36,31.45,89130.0,26.8256,26.9111,26.8256,26.9026,89130.0
2016-11-11 12:20:00,31.43,31.52,31.43,31.49,78660.0,26.8854,26.9624,26.8854,26.9368,78660.0
2016-11-11 12:30:00,31.48,31.56,31.46,31.56,68972.0,26.9282,26.9967,26.9111,26.9967,68972.0
2016-11-11 12:40:00,31.55,31.57,31.42,31.48,52084.0,26.9881,27.0052,26.8769,26.9282,52084.0
2016-11-11 12:50:00,31.47,31.47,31.41,31.44,26966.0,26.9197,26.9197,26.8683,26.894,26966.0
2016-11-11 13:00:00,31.44,31.5,31.44,31.49,43780.0,26.894,26.9453,26.894,26.9368,43780.0
2016-11-11 13:10:00,31.49,31.55,31.45,31.48,39298.0,26.9368,26.9881,26.9026,26.9282,39298.0
2016-11-11 13:20:00,31.48,31.54,31.46,31.5,44114.0,26.9282,26.9795,26.9111,26.9453,44114.0
2016-11-11 13:30:00,31.5,31.54,31.46,31.46,51132.0,26.9453,26.9795,26.9111,26.9111,51132.0
2016-11-11 13:40:00,31.45,31.48,31.39,31.43,46954.0,26.9026,26.9282,26.8512,26.8854,46954.0
2016-11-11 13:50:00,31.43,31.45,31.38,31.38,64940.0,26.8854,26.9026,26.8427,26.8427,64940.0
2016-11-11 14:00:00,31.36,31.41,31.32,31.39,49258.0,26.8256,26.8683,26.7914,26.8512,49258.0
2016-11-11 14:10:00,31.38,31.41,31.35,31.4,55918.0,26.8427,26.8683,26.817,26.8598,55918.0
2016-11-11 14:20:00,31.4,31.4,31.29,31.31,92694.0,26.8598,26.8598,26.7657,26.7828,92694.0
2016-11-11 14:30:00,31.29,31.36,31.28,31.3,57826.0,26.7657,26.8256,26.7571,26.7742,57826.0
2016-11-11 14:40:00,31.31,31.37,31.29,31.29,98690.0,26.7828,26.8341,26.7657,26.7657,98690.0
2016-11-11 14:50:00,31.28,31.35,31.24,31.28,101392.0,26.7571,26.817,26.7229,26.7571,101392.0
2016-11-11 15:00:00,31.29,31.39,31.27,31.39,111124.0,26.7657,26.8512,26.7486,26.8512,111124.0
2016-11-11 15:10:00,31.39,31.46,31.37,31.45,83638.0,26.8512,26.9111,26.8341,26.9026,83638.0
2016-11-11 15:20:00,31.45,31.48,31.43,31.46,88180.0,26.9026,26.9282,26.8854,26.9111,88180.0
2016-11-11 15:30:00,31.45,31.51,31.43,31.45,110366.0,26.9026,26.9539,26.8854,26.9026,110366.0
2016-11-11 15:40:00,31.45,31.55,31.45,31.53,158324.0,26.9026,26.9881,26.9026,26.971,158324.0
2016-11-11 15:50:00,31.54,31.61,31.51,31.58,526708.0,26.9795,27.0394,26.9539,27.0138,526708.0
2016-11-14 09:30:00,31.84,31.88,31.61,31.66,203162.0,27.2362,27.2704,27.0394,27.0822,203162.0
2016-11-14 09:40:00,31.64,31.88,31.61,31.78,92386.0,27.0651,27.2704,27.0394,27.1848,92386.0
2016-11-14 09:50:00,31.78,31.85,31.68,31.71,71540.0,27.1848,27.2447,27.0993,27.125,71540.0
2016-11-14 10:00:00,31.71,31.91,31.7,31.82,103590.0,27.125,27.296,27.1164,27.2191,103590.0
2016-11-14 10:10:00,31.8,31.84,31.76,31.81,83480.0,27.2019,27.2362,27.1677,27.2105,83480.0
2016-11-14 10:20:00,31.81,31.83,31.71,31.82,176222.0,27.2105,27.2276,27.125,27.2191,176222.0
2016-11-14 10:30:00,31.81,31.86,31.73,31.83,114684.0,27.2105,27.2533,27.1421,27.2276,114684.0
2016-11-14 10:40:00,31.82,31.85,31.72,31.72,84936.0,27.2191,27.2447,27.1335,27.1335,84936.0
2016-11-14 10:50:00,31.73,31.74,31.58,31.59,123556.0,27.1421,27.1506,27.0138,27.0223,123556.0
2016-11-14 11:00:00,31.59,31.67,31.55,31.65,81344.0,27.0223,27.0907,26.9881,27.0736,81344.0
2016-11-14 11:10:00,31.64,31.78,31.63,31.78,237086.0,27.0651,27.1848,27.0565,27.1848,237086.0
2016-11-14 11:20:00,31.75,31.78,31.71,31.74,63270.0,27.1592,27.1848,27.125,27.1506,63270.0
2016-11-14 11:30:00,31.73,31.82,31.72,31.78,50820.0,27.1421,27.2191,27.1335,27.1848,50820.0
2016-11-14 11:40:00,31.78,31.81,31.7,31.76,59456.0,27.1848,27.2105,27.1164,27.1677,59456.0
2016-11-14 11:50:00,31.76,31.81,31.73,31.76,59750.0,27.1677,27.2105,27.1421,27.1677,59750.0
2016-11-14 12:00:00,31.76,31.83,31.74,31.78,43114.0,27.1677,27.2276,27.1506,27.1848,43114.0
2016-11-14 12:10:00,31.78,31.85,31.77,31.79,82222.0,27.1848,27.2447,27.1763,27.1934,82222.0
2016-11-14 12:20:00,31.77,31.8,31.7,31.71,61362.0,27.1763,27.2019,27.1164,27.125,61362.0
2016-11-14 12:30:00,31.72,31.77,31.71,31.75,89386.0,27.1335,27.1763,27.125,27.1592,89386.0
2016-11-14 12:40:00,31.76,31.79,31.64,31.69,202424.0,27.1677,27.1934,27.0651,27.1079,202424.0
2016-11-14 12:50:00,31.7,31.74,31.63,31.71,69102.0,27.1164,27.1506,27.0565,27.125,69102.0
2016-11-14 13:00:00,31.72,31.74,31.65,31.73,47906.0,27.1335,27.1506,27.0736,27.1421,47906.0
2016-11-14 13:10:00,31.73,31.76,31.7,31.74,81580.0,27.1421,27.1677,27.1164,27.1506,81580.0
2016-11-14 13:20:00,31.74,31.77,31.71,31.75,44800.0,27.1506,27.1763,27.125,27.1592,44800.0
2016-11-14 13:30:00,31.76,31.84,31.75,31.78,63068.0,27.1677,27.2362,27.1592,27.1848,63068.0
2016-11-14 13:40:00,31.78,31.78,31.68,31.72,50734.0,27.1848,27.1848,27.0993,27.1335,50734.0
2016-11-14 13:50:00,31.72,31.75,31.63,31.63,72522.0,27.1335,27.1592,27.0565,27.0565,72522.0
2016-11-14 14:00:00,31.63,31.7,31.62,31.7,55368.0,27.0565,27.1164,27.048,27.1164,55368.0
2016-11-14 14:10:00,31.69,31.71,31.66,31.68,54610.0,27.1079,27.125,27.0822,27.0993,54610.0
2016-11-14 14:20:00,31.68,31.72,31.65,31.7,90740.0,27.0993,27.1335,27.0736,27.1164,90740.0
2016-11-14 14:30:00,31.71,31.71,31.63,31.64,46714.0,27.125,27.125,27.0565,27.0651,46714.0
2016-11-14 14:40:00,31.64,31.67,31.58,31.66,76568.0,27.0651,27.0907,27.0138,27.0822,76568.0
2016-11-14 14:50:00,31.65,31.74,31.64,31.72,89730.0,27.0736,27.1506,27.0651,27.1335,89730.0
2016-11-14 15:00:00,31.72,31.75,31.69,31.72,144758.0,27.1335,27.1592,27.1079,27.1335,144758.0
2016-11-14 15:10:00,31.72,31.75,31.71,31.74,48476.0,27.1335,27.1592,27.125,27.1506,48476.0
2016-11-14 15:20:00,31.73,31.75,31.72,31.75,125484.0,27.1421,27.1592,27.1335,27.1592,125484.0
2016-11-14 15:30:00,31.75,31.82,31.75,31.79,109894.0,27.1592,27.2191,27.1592,27.1934,109894.0
2016-11-14 15:40:00,31.79,31.79,31.73,31.75,104156.0,27.1934,27.1934,27.1421,27.1592,104156.0
2016-11-14 15:50:00,31.75,31.79,31.74,31.77,204714.0,27.1592,27.1934,27.1506,27.1763,204714.0
2016-11-15 09:30:00,31.82,31.98,31.81,31.89,87300.0,27.2191,27.3559,27.2105,27.2789,87300.0
2016-11-15 09:40:00,31.87,31.91,31.73,31.84,58254.0,27.2618,27.296,27.1421,27.2362,58254.0
2016-11-15 09:50:00,31.84,31.99,31.83,31.96,56020.0,27.2362,27.3645,27.2276,27.3388,56020.0
2016-11-15 10:00:00,31.95,32.13,31.93,32.13,131532.0,27.3303,27.4842,27.3132,27.4842,131532.0
2016-11-15 10:10:00,32.13,32.27,32.12,32.2,105480.0,27.4842,27.604,27.4757,27.5441,105480.0
2016-11-15 10:20:00,32.2,32.22,32.15,32.2,42574.0,27.5441,27.5612,27.5013,27.5441,42574.0
2016-11-15 10:30:00,32.2,32.22,32.17,32.19,39806.0,27.5441,27.5612,27.5185,27.5356,39806.0
2016-11-15 10:40:00,32.18,32.22,32.13,32.17,41438.0,27.527,27.5612,27.4842,27.5185,41438.0
2016-11-15 10:50:00,32.17,32.18,32.1,32.15,42650.0,27.5185,27.527,27.4586,27.5013,42650.0
2016-11-15 11:00:00,32.15,32.18,32.12,32.14,42754.0,27.5013,27.527,27.4757,27.4928,42754.0
2016-11-15 11:10:00,32.15,32.16,32.09,32.12,30648.0,27.5013,27.5099,27.45,27.4757,30648.0
2016-11-15 11:20:00,32.12,32.17,32.08,32.14,80066.0,27.4757,27.5185,27.4415,27.4928,80066.0
2016-11-15 11:30:00,32.14,32.21,32.13,32.17,76600.0,27.4928,27.5527,27.4842,27.5185,76600.0
2016-11-15 11:40:00,32.18,32.18,32.13,32.15,37336.0,27.527,27.527,27.4842,27.5013,37336.0
2016-11-15 11:50:00,32.16,32.19,32.13,32.14,47984.0,27.5099,27.5356,27.4842,27.4928,47984.0
2016-11-15 12:00:00,32.13,32.15,32.09,32.13,73812.0,27.4842,27.5013,27.45,27.4842,73812.0
2016-11-15 12:10:00,32.13,32.14,32.09,32.13,75278.0,27.4842,27.4928,27.45,27.4842,75278.0
2016-11-15 12:20:00,32.13,32.15,32.12,32.14,34068.0,27.4842,27.5013,27.4757,27.4928,34068.0
2016-11-15 12:30:00,32.14,32.16,32.12,32.15,30506.0,27.4928,27.5099,27.4757,27.5013,30506.0
2016-11-15 12:40:00,32.16,32.16,32.06,32.1,42086.0,27.5099,27.5099,27.4244,27.4586,42086.0
2016-11-15 12:50:00,32.09,32.09,32.06,32.07,40800.0,27.45,27.45,27.4244,27.4329,40800.0
2016-11-15 13:00:00,32.07,32.1,32.05,32.08,42938.0,27.4329,27.4586,27.4158,27.4415,42938.0
2016-11-15 13:10:00,32.09,32.1,32.05,32.07,38856.0,27.45,27.4586,27.4158,27.4329,38856.0
2016-11-15 13:20:00,32.07,32.1,32.01,32.03,109950.0,27.4329,27.4586,27.3816,27.3987,109950.0
2016-11-15 13:30:00,32.03,32.09,32.02,32.06,93394.0,27.3987,27.45,27.3901,27.4244,93394.0
2016-11-15 13:40:00,32.06,32.08,32.05,32.06,29044.0,27.4244,27.4415,27.4158,27.4244,29044.0
2016-11-15 13:50:00,32.06,32.15,32.05,32.15,47902.0,27.4244,27.5013,27.4158,27.5013,47902.0
2016-11-15 14:00:00,32.15,32.24,32.15,32.24,52936.0,27.5013,27.5783,27.5013,27.5783,52936.0
2016-11-15 14:10:00,32.25,32.31,32.24,32.3,56600.0,27.5869,27.6382,27.5783,27.6297,56600.0
2016-11-15 14:20:00,32.3,32.33,32.24,32.3,72976.0,27.6297,27.6553,27.5783,27.6297,72976.0
2016-11-15 14:30:00,32.31,32.43,32.3,32.43,175410.0,27.6382,27.7409,27.6297,27.7409,175410.0
2016-11-15 14:40:00,32.43,32.53,32.38,32.51,159580.0,27.7409,27.8264,27.6981,27.8093,159580.0
2016-11-15 14:50:00,32.51,32.59,32.48,32.56,91578.0,27.8093,27.8777,27.7836,27.8521,91578.0
2016-11-15 15:00:00,32.55,32.6,32.52,32.54,100880.0,27.8435,27.8863,27.8178,27.835,100880.0
2016-11-15 15:10:00,32.54,32.63,32.54,32.62,108862.0,27.835,27.9119,27.835,27.9034,108862.0
2016-11-15 15:20:00,32.62,32.63,32.57,32.58,112246.0,27.9034,27.9119,27.8606,27.8692,112246.0
2016-11-15 15:30:00,32.58,32.6,32.55,32.59,163298.0,27.8692,27.8863,27.8435,27.8777,163298.0
2016-11-15 15:40:00,32.59,32.6,32.54,32.54,185604.0,27.8777,27.8863,27.835,27.835,185604.0
2016-11-15 15:50:00,32.55,32.61,32.52,32.6,586258.0,27.8435,27.8948,27.8178,27.8863,586258.0
2016-11-16 09:30:00,32.38,32.84,32.33,32.65,247006.0,27.6981,28.0916,27.6553,27.929,247006.0
2016-11-16 09:40:00,32.68,32.72,32.52,32.57,144550.0,27.9547,27.9889,27.8178,27.8606,144550.0
2016-11-16 09:50:00,32.57,32.58,32.41,32.41,27484.0,27.8606,27.8692,27.7237,27.7237,27484.0
2016-11-16 10:00:00,32.42,32.45,32.34,32.34,33580.0,27.7323,27.758,27.6639,27.6639,33580.0
2016-11-16 10:10:00,32.35,32.4,32.25,32.25,29816.0,27.6724,27.7152,27.5869,27.5869,29816.0
2016-11-16 10:20:00,32.28,32.38,32.27,32.32,39612.0,27.6125,27.6981,27.604,27.6468,39612.0
2016-11-16 10:30:00,32.31,32.49,32.3,32.44,75480.0,27.6382,27.7922,27.6297,27.7494,75480.0
2016-11-16 10:40:00,32.43,32.49,32.42,32.49,129844.0,27.7409,27.7922,27.7323,27.7922,129844.0
2016-11-16 10:50:00,32.47,32.54,32.46,32.52,33284.0,27.7751,27.835,27.7665,27.8178,33284.0
2016-11-16 11:00:00,32.52,32.54,32.45,32.52,66758.0,27.8178,27.835,27.758,27.8178,66758.0
2016-11-16 11:10:00,32.52,32.6,32.52,32.58,54214.0,27.8178,27.8863,27.8178,27.8692,54214.0
2016-11-16 11:20:00,32.59,32.73,32.58,32.73,56684.0,27.8777,27.9975,27.8692,27.9975,56684.0
2016-11-16 11:30:00,32.74,32.87,32.73,32.77,115276.0,28.006,28.1172,27.9975,28.0317,115276.0
2016-11-16 11:40:00,32.76,32.84,32.76,32.8,34568.0,28.0231,28.0916,28.0231,28.0574,34568.0
2016-11-16 11:50:00,32.8,32.84,32.77,32.77,28728.0,28.0574,28.0916,28.0317,28.0317,28728.0
2016-11-16 12:00:00,32.76,32.77,32.7,32.72,36860.0,28.0231,28.0317,27.9718,27.9889,36860.0
2016-11-16 12:10:00,32.74,32.82,32.72,32.72,37714.0,28.006,28.0745,27.9889,27.9889,37714.0
2016-11-16 12:20:00,32.71,32.79,32.71,32.76,28490.0,27.9804,28.0488,27.9804,28.0231,28490.0
2016-11-16 12:30:00,32.75,32.81,32.74,32.78,24898.0,28.0146,28.0659,28.006,28.0402,24898.0
2016-11-16 12:40:00,32.77,32.78,32.69,32.71,42524.0,28.0317,28.0402,27.9633,27.9804,42524.0
2016-11-16 12:50:00,32.7,32.72,32.66,32.71,22438.0,27.9718,27.9889,27.9376,27.9804,22438.0
2016-11-16 13:00:00,32.71,32.72,32.63,32.63,17712.0,27.9804,27.9889,27.9119,27.9119,17712.0
2016-11-16 13:10:00,32.63,32.66,32.61,32.63,36936.0,27.9119,27.9376,27.8948,27.9119,36936.0
2016-11-16 13:20:00,32.63,32.64,32.58,32.63,36658.0,27.9119,27.9205,27.8692,27.9119,36658.0
2016-11-16 13:30:00,32.63,32.67,32.6,32.67,51556.0,27.9119,27.9462,27.8863,27.9462,51556.0
2016-11-16 13:40:00,32.66,32.67,32.63,32.65,37416.0,27.9376,27.9462,27.9119,27.929,37416.0
2016-11-16 13:50:00,32.64,32.65,32.59,32.59,61434.0,27.9205,27.929,27.8777,27.8777,61434.0
2016-11-16 14:00:00,32.6,32.6,32.56,32.58,56074.0,27.8863,27.8863,27.8521,27.8692,56074.0
2016-11-16 14:10:00,32.57,32.58,32.52,32.53,51424.0,27.8606,27.8692,27.8178,27.8264,51424.0
2016-11-16 14:20:00,32.52,32.55,32.49,32.51,57212.0,27.8178,27.8435,27.7922,27.8093,57212.0
2016-11-16 14:30:00,32.51,32.59,32.47,32.58,96800.0,27.8093,27.8777,27.7751,27.8692,96800.0
2016-11-16 14:40:00,32.58,32.7,32.58,32.69,46956.0,27.8692,27.9718,27.8692,27.9633,46956.0
2016-11-16 14:50:00,32.68,32.74,32.65,32.73,43246.0,27.9547,28.006,27.929,27.9975,43246.0
2016-11-16 15:00:00,32.72,32.8,32.71,32.79,38020.0,27.9889,28.0574,27.9804,28.0488,38020.0
2016-11-16 15:10:00,32.79,32.84,32.76,32.84,52396.0,28.0488,28.0916,28.0231,28.0916,52396.0
2016-11-16 15:20:00,32.84,32.84,32.77,32.79,55452.0,28.0916,28.0916,28.0317,28.0488,55452.0
2016-11-16 15:30:00,32.79,32.8,32.74,32.74,61708.0,28.0488,28.0574,28.006,28.006,61708.0
2016-11-16 15:40:00,32.74,32.81,32.74,32.76,133472.0,28.006,28.0659,28.006,28.0231,133472.0
2016-11-16 15:50:00,32.76,32.83,32.73,32.83,258520.0,28.0231,28.083,27.9975,28.083,258520.0
2016-11-17 09:30:00,32.68,32.68,32.42,32.5,111182.0,28.1087,28.1087,27.8851,27.9539,111182.0
2016-11-17 09:40:00,32.52,32.63,32.48,32.6,94940.0,27.9711,28.0657,27.9367,28.0399,94940.0
2016-11-17 09:50:00,32.6,32.64,32.52,32.61,71528.0,28.0399,28.0743,27.9711,28.0485,71528.0
2016-11-17 10:00:00,32.62,32.71,32.61,32.66,47938.0,28.0571,28.1345,28.0485,28.0915,47938.0
2016-11-17 10:10:00,32.65,32.68,32.6,32.61,37358.0,28.0829,28.1087,28.0399,28.0485,37358.0
2016-11-17 10:20:00,32.62,32.64,32.57,32.6,49102.0,28.0571,28.0743,28.0141,28.0399,49102.0
2016-11-17 10:30:00,32.6,32.66,32.54,32.66,29178.0,28.0399,28.0915,27.9883,28.0915,29178.0
2016-11-17 10:40:00,32.64,32.77,32.63,32.76,55810.0,28.0743,28.1861,28.0657,28.1775,55810.0
2016-11-17 10:50:00,32.76,32.79,32.72,32.74,58126.0,28.1775,28.2033,28.1431,28.1603,58126.0
2016-11-17 11:00:00,32.74,32.76,32.7,32.73,77336.0,28.1603,28.1775,28.1259,28.1517,77336.0
2016-11-17 11:10:00,32.73,32.74,32.68,32.72,50454.0,28.1517,28.1603,28.1087,28.1431,50454.0
2016-11-17 11:20:00,32.72,32.74,32.68,32.71,71194.0,28.1431,28.1603,28.1087,28.1345,71194.0
2016-11-17 11:30:00,32.72,32.75,32.69,32.74,47350.0,28.1431,28.1689,28.1173,28.1603,47350.0
2016-11-17 11:40:00,32.74,32.77,32.71,32.73,42402.0,28.1603,28.1861,28.1345,28.1517,42402.0
2016-11-17 11:50:00,32.73,32.8,32.72,32.8,48200.0,28.1517,28.2119,28.1431,28.2119,48200.0
2016-11-17 12:00:00,32.79,32.85,32.78,32.82,37144.0,28.2033,28.2549,28.1947,28.2291,37144.0
2016-11-17 12:10:00,32.82,32.87,32.79,32.81,50974.0,28.2291,28.2721,28.2033,28.2205,50974.0
2016-11-17 12:20:00,32.82,32.92,32.82,32.91,52236.0,28.2291,28.3151,28.2291,28.3065,52236.0
2016-11-17 12:30:00,32.91,32.91,32.85,32.9,24644.0,28.3065,28.3065,28.2549,28.2979,24644.0
2016-11-17 12:40:00,32.9,32.95,32.82,32.83,122688.0,28.2979,28.3409,28.2291,28.2377,122688.0
2016-11-17 12:50:00,32.82,32.84,32.78,32.79,34198.0,28.2291,28.2463,28.1947,28.2033,34198.0
2016-11-17 13:00:00,32.79,32.8,32.77,32.77,31232.0,28.2033,28.2119,28.1861,28.1861,31232.0
2016-11-17 13:10:00,32.77,32.83,32.77,32.77,31904.0,28.1861,28.2377,28.1861,28.1861,31904.0
2016-11-17 13:20:00,32.77,32.79,32.74,32.77,50990.0,28.1861,28.2033,28.1603,28.1861,50990.0
2016-11-17 13:30:00,32.77,32.83,32.77,32.82,32118.0,28.1861,28.2377,28.1861,28.2291,32118.0
2016-11-17 13:40:00,32.81,32.84,32.79,32.8,19018.0,28.2205,28.2463,28.2033,28.2119,19018.0
2016-11-17 13:50:00,32.8,32.84,32.8,32.81,20512.0,28.2119,28.2463,28.2119,28.2205,20512.0
2016-11-17 14:00:00,32.8,32.83,32.76,32.83,38718.0,28.2119,28.2377,28.1775,28.2377,38718.0
2016-11-17 14:10:00,32.82,32.87,32.81,32.85,28204.0,28.2291,28.2721,28.2205,28.2549,28204.0
2016-11-17 14:20:00,32.84,32.87,32.81,32.82,24280.0,28.2463,28.2721,28.2205,28.2291,24280.0
2016-11-17 14:30:00,32.81,32.83,32.8,32.82,34632.0,28.2205,28.2377,28.2119,28.2291,34632.0
2016-11-17 14:40:00,32.83,32.85,32.81,32.82,26136.0,28.2377,28.2549,28.2205,28.2291,26136.0
2016-11-17 14:50:00,32.83,32.83,32.76,32.77,37886.0,28.2377,28.2377,28.1775,28.1861,37886.0
2016-11-17 15:00:00,32.77,32.77,32.71,32.72,49344.0,28.1861,28.1861,28.1345,28.1431,49344.0
2016-11-17 15:10:00,32.72,32.76,32.7,32.7,83638.0,28.1431,28.1775,28.1259,28.1259,83638.0
2016-11-17 15:20:00,32.7,32.73,32.65,32.65,136474.0,28.1259,28.1517,28.0829,28.0829,136474.0
2016-11-17 15:30:00,32.66,32.7,32.63,32.69,109992.0,28.0915,28.1259,28.0657,28.1173,109992.0
2016-11-17 15:40:00,32.69,32.75,32.66,32.72,71670.0,28.1173,28.1689,28.0915,28.1431,71670.0
2016-11-17 15:50:00,32.72,32.75,32.71,32.73,489546.0,28.1431,28.1689,28.1345,28.1517,489546.0
2016-11-18 09:30:00,32.58,32.73,32.33,32.43,299072.0,28.0227,28.1517,27.8076,27.8937,299072.0
2016-11-18 09:40:00,32.43,32.47,32.29,32.4,236850.0,27.8937,27.9281,27.7732,27.8678,236850.0
2016-11-18 09:50:00,32.41,32.44,32.36,32.36,149332.0,27.8765,27.9023,27.8334,27.8334,149332.0
2016-11-18 10:00:00,32.36,32.42,32.31,32.42,112018.0,27.8334,27.8851,27.7904,27.8851,112018.0
2016-11-18 10:10:00,32.4,32.49,32.38,32.38,116540.0,27.8678,27.9453,27.8506,27.8506,116540.0
2016-11-18 10:20:00,32.38,32.45,32.36,32.4,143144.0,27.8506,27.9109,27.8334,27.8678,143144.0
2016-11-18 10:30:00,32.41,32.44,32.27,32.44,100540.0,27.8765,27.9023,27.756,27.9023,100540.0
2016-11-18 10:40:00,32.44,32.45,32.31,32.37,76422.0,27.9023,27.9109,27.7904,27.842,76422.0
2016-11-18 10:50:00,32.37,32.38,32.29,32.35,101354.0,27.842,27.8506,27.7732,27.8248,101354.0
2016-11-18 11:00:00,32.35,32.47,32.33,32.45,212664.0,27.8248,27.9281,27.8076,27.9109,212664.0
2016-11-18 11:10:00,32.45,32.51,32.41,32.49,194678.0,27.9109,27.9625,27.8765,27.9453,194678.0
2016-11-18 11:20:00,32.49,32.51,32.43,32.44,78142.0,27.9453,27.9625,27.8937,27.9023,78142.0
2016-11-18 11:30:00,32.44,32.45,32.38,32.4,165962.0,27.9023,27.9109,27.8506,27.8678,165962.0
2016-11-18 11:40:00,32.4,32.46,32.36,32.37,91462.0,27.8678,27.9195,27.8334,27.842,91462.0
2016-11-18 11:50:00,32.37,32.38,32.34,32.37,83982.0,27.842,27.8506,27.8162,27.842,83982.0
2016-11-18 12:00:00,32.38,32.43,32.38,32.42,44632.0,27.8506,27.8937,27.8506,27.8851,44632.0
2016-11-18 12:10:00,32.42,32.45,32.38,32.38,90140.0,27.8851,27.9109,27.8506,27.8506,90140.0
2016-11-18 12:20:00,32.38,32.38,32.3,32.35,107336.0,27.8506,27.8506,27.7818,27.8248,107336.0
2016-11-18 12:30:00,32.35,32.37,32.25,32.29,61306.0,27.8248,27.842,27.7388,27.7732,61306.0
2016-11-18 12:40:00,32.28,32.28,32.22,32.24,78632.0,27.7646,27.7646,27.713,27.7302,78632.0
2016-11-18 12:50:00,32.24,32.29,32.24,32.27,42674.0,27.7302,27.7732,27.7302,27.756,42674.0
2016-11-18 13:00:00,32.27,32.27,32.22,32.22,51948.0,27.756,27.756,27.713,27.713,51948.0
2016-11-18 13:10:00,32.22,32.24,32.13,32.16,101048.0,27.713,27.7302,27.6356,27.6614,101048.0
2016-11-18 13:20:00,32.16,32.24,32.16,32.19,112452.0,27.6614,27.7302,27.6614,27.6872,112452.0
2016-11-18 13:30:00,32.18,32.31,32.18,32.24,167482.0,27.6786,27.7904,27.6786,27.7302,167482.0
2016-11-18 13:40:00,32.25,32.3,32.22,32.28,92584.0,27.7388,27.7818,27.713,27.7646,92584.0
2016-11-18 13:50:00,32.29,32.3,32.24,32.26,46380.0,27.7732,27.7818,27.7302,27.7474,46380.0
2016-11-18 14:00:00,32.27,32.31,32.27,32.27,52092.0,27.756,27.7904,27.756,27.756,52092.0
2016-11-18 14:10:00,32.27,32.32,32.25,32.3,48794.0,27.756,27.799,27.7388,27.7818,48794.0
2016-11-18 14:20:00,32.3,32.35,32.29,32.32,67988.0,27.7818,27.8248,27.7732,27.799,67988.0
2016-11-18 14:30:00,32.32,32.38,32.31,32.37,52800.0,27.799,27.8506,27.7904,27.842,52800.0
2016-11-18 14:40:00,32.37,32.38,32.34,32.34,173002.0,27.842,27.8506,27.8162,27.8162,173002.0
2016-11-18 14:50:00,32.35,32.37,32.28,32.29,76052.0,27.8248,27.842,27.7646,27.7732,76052.0
2016-11-18 15:00:00,32.29,32.33,32.28,32.3,116740.0,27.7732,27.8076,27.7646,27.7818,116740.0
2016-11-18 15:10:00,32.3,32.31,32.28,32.3,131862.0,27.7818,27.7904,27.7646,27.7818,131862.0
2016-11-18 15:20:00,32.3,32.3,32.24,32.24,180452.0,27.7818,27.7818,27.7302,27.7302,180452.0
2016-11-18 15:30:00,32.24,32.27,32.23,32.27,218032.0,27.7302,27.756,27.7216,27.756,218032.0
2016-11-18 15:40:00,32.27,32.3,32.27,32.27,222398.0,27.756,27.7818,27.756,27.756,222398.0
2016-11-18 15:50:00,32.27,32.3,32.25,32.29,486582.0,27.756,27.7818,27.7388,27.7732,486582.0
2016-11-21 09:30:00,32.45,32.81,32.31,32.7,242908.0,27.9109,28.2205,27.7904,28.1259,242908.0
2016-11-21 09:40:00,32.74,32.8,32.69,32.71,117448.0,28.1603,28.2119,28.1173,28.1345,117448.0
2016-11-21 09:50:00,32.73,32.75,32.67,32.74,229930.0,28.1517,28.1689,28.1001,28.1603,229930.0
2016-11-21 10:00:00,32.74,32.78,32.62,32.63,94988.0,28.1603,28.1947,28.0571,28.0657,94988.0
2016-11-21 10:10:00,32.65,32.7,32.6,32.61,42390.0,28.0829,28.1259,28.0399,28.0485,42390.0
2016-11-21 10:20:00,32.62,32.63,32.44,32.5,595704.0,28.0571,28.0657,27.9023,27.9539,595704.0
2016-11-21 10:30:00,32.48,32.49,32.43,32.48,42976.0,27.9367,27.9453,27.8937,27.9367,42976.0
2016-11-21 10:40:00,32.46,32.5,32.44,32.45,34672.0,27.9195,27.9539,27.9023,27.9109,34672.0
2016-11-21 10:50:00,32.45,32.49,32.43,32.45,119426.0,27.9109,27.9453,27.8937,27.9109,119426.0
2016-11-21 11:00:00,32.46,32.5,32.42,32.47,42602.0,27.9195,27.9539,27.8851,27.9281,42602.0
2016-11-21 11:10:00,32.48,32.59,32.47,32.58,84260.0,27.9367,28.0313,27.9281,28.0227,84260.0
2016-11-21 11:20:00,32.56,32.6,32.55,32.56,70006.0,28.0055,28.0399,27.9969,28.0055,70006.0
2016-11-21 11:30:00,32.55,32.6,32.55,32.55,51782.0,27.9969,28.0399,27.9969,27.9969,51782.0
2016-11-21 11:40:00,32.55,32.59,32.55,32.57,38280.0,27.9969,28.0313,27.9969,28.0141,38280.0
2016-11-21 11:50:00,32.57,32.6,32.56,32.57,67810.0,28.0141,28.0399,28.0055,28.0141,67810.0
2016-11-21 12:00:00,32.58,32.59,32.49,32.52,81256.0,28.0227,28.0313,27.9453,27.9711,81256.0
2016-11-21 12:10:00,32.52,32.54,32.48,32.49,33626.0,27.9711,27.9883,27.9367,27.9453,33626.0
2016-11-21 12:20:00,32.49,32.5,32.44,32.44,83806.0,27.9453,27.9539,27.9023,27.9023,83806.0
2016-11-21 12:30:00,32.44,32.51,32.43,32.51,163220.0,27.9023,27.9625,27.8937,27.9625,163220.0
2016-11-21 12:40:00,32.52,32.54,32.49,32.5,76640.0,27.9711,27.9883,27.9453,27.9539,76640.0
2016-11-21 12:50:00,32.5,32.51,32.45,32.45,56620.0,27.9539,27.9625,27.9109,27.9109,56620.0
2016-11-21 13:00:00,32.45,32.5,32.44,32.49,139120.0,27.9109,27.9539,27.9023,27.9453,139120.0
2016-11-21 13:10:00,32.49,32.51,32.48,32.5,38264.0,27.9453,27.9625,27.9367,27.9539,38264.0
2016-11-21 13:20:00,32.49,32.51,32.46,32.49,34736.0,27.9453,27.9625,27.9195,27.9453,34736.0
2016-11-21 13:30:00,32.49,32.5,32.46,32.47,51704.0,27.9453,27.9539,27.9195,27.9281,51704.0
2016-11-21 13:40:00,32.47,32.5,32.46,32.49,58710.0,27.9281,27.9539,27.9195,27.9453,58710.0
2016-11-21 13:50:00,32.49,32.51,32.48,32.49,64432.0,27.9453,27.9625,27.9367,27.9453,64432.0
2016-11-21 14:00:00,32.49,32.49,32.44,32.45,61060.0,27.9453,27.9453,27.9023,27.9109,61060.0
2016-11-21 14:10:00,32.45,32.51,32.45,32.49,52360.0,27.9109,27.9625,27.9109,27.9453,52360.0
2016-11-21 14:20:00,32.5,32.5,32.48,32.48,54496.0,27.9539,27.9539,27.9367,27.9367,54496.0
2016-11-21 14:30:00,32.48,32.52,32.47,32.5,52110.0,27.9367,27.9711,27.9281,27.9539,52110.0
2016-11-21 14:40:00,32.49,32.52,32.47,32.52,41620.0,27.9453,27.9711,27.9281,27.9711,41620.0
2016-11-21 14:50:00,32.52,32.52,32.49,32.49,85528.0,27.9711,27.9711,27.9453,27.9453,85528.0
2016-11-21 15:00:00,32.49,32.5,32.48,32.5,59386.0,27.9453,27.9539,27.9367,27.9539,59386.0
2016-11-21 15:10:00,32.5,32.5,32.48,32.49,66684.0,27.9539,27.9539,27.9367,27.9453,66684.0
2016-11-21 15:20:00,32.49,32.49,32.46,32.48,71694.0,27.9453,27.9453,27.9195,27.9367,71694.0
2016-11-21 15:30:00,32.48,32.5,32.48,32.48,124120.0,27.9367,27.9539,27.9367,27.9367,124120.0
2016-11-21 15:40:00,32.48,32.54,32.47,32.54,195168.0,27.9367,27.9883,27.9281,27.9883,195168.0
2016-11-21 15:50:00,32.54,32.6,32.52,32.6,911204.0,27.9883,28.0399,27.9711,28.0399,911204.0
2016-11-22 09:30:00,32.59,32.73,32.42,32.47,323216.0,28.0313,28.1517,27.8851,27.9281,323216.0
2016-11-22 09:40:00,32.48,32.51,32.46,32.49,162292.0,27.9367,27.9625,27.9195,27.9453,162292.0
2016-11-22 09:50:00,32.49,32.67,32.49,32.61,145196.0,27.9453,28.1001,27.9453,28.0485,145196.0
2016-11-22 10:00:00,32.62,32.8,32.6,32.72,48330.0,28.0571,28.2119,28.0399,28.1431,48330.0
2016-11-22 10:10:00,32.73,32.81,32.68,32.77,58180.0,28.1517,28.2205,28.1087,28.1861,58180.0
2016-11-22 10:20:00,32.77,32.77,32.62,32.63,68594.0,28.1861,28.1861,28.0571,28.0657,68594.0
2016-11-22 10:30:00,32.63,32.75,32.62,32.75,31478.0,28.0657,28.1689,28.0571,28.1689,31478.0
2016-11-22 10:40:00,32.74,32.77,32.7,32.72,40370.0,28.1603,28.1861,28.1259,28.1431,40370.0
2016-11-22 10:50:00,32.71,32.72,32.66,32.68,41754.0,28.1345,28.1431,28.0915,28.1087,41754.0
2016-11-22 11:00:00,32.67,32.7,32.62,32.69,30384.0,28.1001,28.1259,28.0571,28.1173,30384.0
2016-11-22 11:10:00,32.69,32.71,32.65,32.65,64710.0,28.1173,28.1345,28.0829,28.0829,64710.0
2016-11-22 11:20:00,32.65,32.71,32.63,32.67,53688.0,28.0829,28.1345,28.0657,28.1001,53688.0
2016-11-22 11:30:00,32.66,32.69,32.59,32.6,39502.0,28.0915,28.1173,28.0313,28.0399,39502.0
2016-11-22 11:40:00,32.6,32.66,32.56,32.63,57988.0,28.0399,28.0915,28.0055,28.0657,57988.0
2016-11-22 11:50:00,32.62,32.62,32.57,32.57,26698.0,28.0571,28.0571,28.0141,28.0141,26698.0
2016-11-22 12:00:00,32.58,32.61,32.55,32.6,143290.0,28.0227,28.0485,27.9969,28.0399,143290.0
2016-11-22 12:10:00,32.6,32.63,32.55,32.61,36058.0,28.0399,28.0657,27.9969,28.0485,36058.0
2016-11-22 12:20:00,32.61,32.62,32.57,32.59,24108.0,28.0485,28.0571,28.0141,28.0313,24108.0
2016-11-22 12:30:00,32.58,32.6,32.56,32.57,17002.0,28.0227,28.0399,28.0055,28.0141,17002.0
2016-11-22 12:40:00,32.55,32.59,32.54,32.54,21656.0,27.9969,28.0313,27.9883,27.9883,21656.0
2016-11-22 12:50:00,32.53,32.57,32.53,32.57,21884.0,27.9797,28.0141,27.9797,28.0141,21884.0
2016-11-22 13:00:00,32.58,32.66,32.57,32.66,41302.0,28.0227,28.0915,28.0141,28.0915,41302.0
2016-11-22 13:10:00,32.67,32.67,32.6,32.62,44380.0,28.1001,28.1001,28.0399,28.0571,44380.0
2016-11-22 13:20:00,32.62,32.68,32.6,32.67,144560.0,28.0571,28.1087,28.0399,28.1001,144560.0
2016-11-22 13:30:00,32.67,32.72,32.67,32.72,46470.0,28.1001,28.1431,28.1001,28.1431,46470.0
2016-11-22 13:40:00,32.72,32.81,32.71,32.77,93670.0,28.1431,28.2205,28.1345,28.1861,93670.0
2016-11-22 13:50:00,32.79,32.81,32.68,32.69,130194.0,28.2033,28.2205,28.1087,28.1173,130194.0
2016-11-22 14:00:00,32.7,32.74,32.69,32.73,72966.0,28.1259,28.1603,28.1173,28.1517,72966.0
2016-11-22 14:10:00,32.73,32.75,32.71,32.72,44896.0,28.1517,28.1689,28.1345,28.1431,44896.0
2016-11-22 14:20:00,32.72,32.74,32.69,32.69,37914.0,28.1431,28.1603,28.1173,28.1173,37914.0
2016-11-22 14:30:00,32.69,32.7,32.66,32.69,30376.0,28.1173,28.1259,28.0915,28.1173,30376.0
2016-11-22 14:40:00,32.69,32.76,32.69,32.75,82258.0,28.1173,28.1775,28.1173,28.1689,82258.0
2016-11-22 14:50:00,32.76,32.76,32.69,32.7,35750.0,28.1775,28.1775,28.1173,28.1259,35750.0
2016-11-22 15:00:00,32.71,32.73,32.71,32.72,40700.0,28.1345,28.1517,28.1345,28.1431,40700.0
2016-11-22 15:10:00,32.72,32.75,32.71,32.73,36120.0,28.1431,28.1689,28.1345,28.1517,36120.0
2016-11-22 15:20:00,32.74,32.74,32.7,32.71,46748.0,28.1603,28.1603,28.1259,28.1345,46748.0
2016-11-22 15:30:00,32.71,32.75,32.71,32.73,92324.0,28.1345,28.1689,28.1345,28.1517,92324.0
2016-11-22 15:40:00,32.72,32.8,32.72,32.8,138274.0,28.1431,28.2119,28.1431,28.2119,138274.0
2016-11-22 15:50:00,32.79,32.83,32.77,32.79,315754.0,28.2033,28.2377,28.1861,28.2033,315754.0
2016-11-23 09:30:00,32.75,32.85,32.67,32.68,70144.0,28.1689,28.2549,28.1001,28.1087,70144.0
2016-11-23 09:40:00,32.7,32.71,32.64,32.67,43566.0,28.1259,28.1345,28.0743,28.1001,43566.0
2016-11-23 09:50:00,32.67,32.77,32.66,32.72,58712.0,28.1001,28.1861,28.0915,28.1431,58712.0
2016-11-23 10:00:00,32.76,32.84,32.73,32.8,31416.0,28.1775,28.2463,28.1517,28.2119,31416.0
2016-11-23 10:10:00,32.79,32.85,32.78,32.84,30212.0,28.2033,28.2549,28.1947,28.2463,30212.0
2016-11-23 10:20:00,32.85,32.85,32.79,32.79,22464.0,28.2549,28.2549,28.2033,28.2033,22464.0
2016-11-23 10:30:00,32.8,32.83,32.77,32.81,176192.0,28.2119,28.2377,28.1861,28.2205,176192.0
2016-11-23 10:40:00,32.81,32.94,32.8,32.92,45678.0,28.2205,28.3323,28.2119,28.3151,45678.0
2016-11-23 10:50:00,32.92,33.02,32.88,33.01,70076.0,28.3151,28.4011,28.2807,28.3925,70076.0
2016-11-23 11:00:00,33.02,33.02,32.98,32.99,49312.0,28.4011,28.4011,28.3667,28.3753,49312.0
2016-11-23 11:10:00,32.99,32.99,32.91,32.91,21564.0,28.3753,28.3753,28.3065,28.3065,21564.0
2016-11-23 11:20:00,32.91,32.92,32.85,32.87,63442.0,28.3065,28.3151,28.2549,28.2721,63442.0
2016-11-23 11:30:00,32.89,32.91,32.86,32.88,17774.0,28.2893,28.3065,28.2635,28.2807,17774.0
2016-11-23 11:40:00,32.88,32.98,32.88,32.93,33278.0,28.2807,28.3667,28.2807,28.3237,33278.0
2016-11-23 11:50:00,32.91,32.95,32.9,32.93,30100.0,28.3065,28.3409,28.2979,28.3237,30100.0
2016-11-23 12:00:00,32.93,32.94,32.88,32.88,62020.0,28.3237,28.3323,28.2807,28.2807,62020.0
2016-11-23 12:10:00,32.88,32.92,32.88,32.88,44714.0,28.2807,28.3151,28.2807,28.2807,44714.0
2016-11-23 12:20:00,32.88,32.93,32.87,32.92,31992.0,28.2807,28.3237,28.2721,28.3151,31992.0
2016-11-23 12:30:00,32.92,32.95,32.89,32.92,19610.0,28.3151,28.3409,28.2893,28.3151,19610.0
2016-11-23 12:40:00,32.92,33.02,32.92,33.0,46436.0,28.3151,28.4011,28.3151,28.3839,46436.0
2016-11-23 12:50:00,33.0,33.02,32.96,33.02,31780.0,28.3839,28.4011,28.3495,28.4011,31780.0
2016-11-23 13:00:00,33.02,33.06,33.0,33.06,30738.0,28.4011,28.4355,28.3839,28.4355,30738.0
2016-11-23 13:10:00,33.05,33.05,33.02,33.05,48632.0,28.4269,28.4269,28.4011,28.4269,48632.0
2016-11-23 13:20:00,33.06,33.06,32.99,32.99,22800.0,28.4355,28.4355,28.3753,28.3753,22800.0
2016-11-23 13:30:00,32.99,33.02,32.96,32.99,102448.0,28.3753,28.4011,28.3495,28.3753,102448.0
2016-11-23 13:40:00,32.97,32.99,32.92,32.93,38090.0,28.3581,28.3753,28.3151,28.3237,38090.0
2016-11-23 13:50:00,32.92,32.93,32.88,32.88,23768.0,28.3151,28.3237,28.2807,28.2807,23768.0
2016-11-23 14:00:00,32.88,32.93,32.88,32.9,69626.0,28.2807,28.3237,28.2807,28.2979,69626.0
2016-11-23 14:10:00,32.89,32.93,32.88,32.92,43264.0,28.2893,28.3237,28.2807,28.3151,43264.0
2016-11-23 14:20:00,32.93,32.96,32.91,32.96,39110.0,28.3237,28.3495,28.3065,28.3495,39110.0
2016-11-23 14:30:00,32.95,32.97,32.93,32.97,26380.0,28.3409,28.3581,28.3237,28.3581,26380.0
2016-11-23 14:40:00,32.96,32.99,32.95,32.98,23034.0,28.3495,28.3753,28.3409,28.3667,23034.0
2016-11-23 14:50:00,32.97,32.97,32.93,32.96,26940.0,28.3581,28.3581,28.3237,28.3495,26940.0
2016-11-23 15:00:00,32.96,32.99,32.96,32.98,37624.0,28.3495,28.3753,28.3495,28.3667,37624.0
2016-11-23 15:10:00,32.97,32.98,32.96,32.98,38412.0,28.3581,28.3667,28.3495,28.3667,38412.0
2016-11-23 15:20:00,32.98,32.99,32.96,32.96,31158.0,28.3667,28.3753,28.3495,28.3495,31158.0
2016-11-23 15:30:00,32.97,33.0,32.96,32.99,57288.0,28.3581,28.3839,28.3495,28.3753,57288.0
2016-11-23 15:40:00,32.99,33.03,32.98,33.0,450288.0,28.3753,28.4097,28.3667,28.3839,450288.0
2016-11-23 15:50:00,33.0,33.06,33.0,33.06,240994.0,28.3839,28.4355,28.3839,28.4355,240994.0
2016-11-25 09:30:00,32.98,33.07,32.93,32.98,59154.0,28.3667,28.4441,28.3237,28.3667,59154.0
2016-11-25 09:40:00,32.99,33.04,32.94,32.96,37168.0,28.3753,28.4183,28.3323,28.3495,37168.0
2016-11-25 09:50:00,32.94,32.99,32.92,32.95,9538.0,28.3323,28.3753,28.3151,28.3409,9538.0
2016-11-25 10:00:00,32.94,33.1,32.94,33.09,28406.0,28.3323,28.4699,28.3323,28.4613,28406.0
2016-11-25 10:10:00,33.07,33.08,32.98,32.98,18672.0,28.4441,28.4527,28.3667,28.3667,18672.0
2016-11-25 10:20:00,32.99,33.04,32.98,33.02,12938.0,28.3753,28.4183,28.3667,28.4011,12938.0
2016-11-25 10:30:00,33.02,33.05,33.02,33.03,14038.0,28.4011,28.4269,28.4011,28.4097,14038.0
2016-11-25 10:40:00,33.03,33.06,33.01,33.02,117504.0,28.4097,28.4355,28.3925,28.4011,117504.0
2016-11-25 10:50:00,33.02,33.02,32.95,32.98,26218.0,28.4011,28.4011,28.3409,28.3667,26218.0
2016-11-25 11:00:00,32.98,33.12,32.98,33.1,44910.0,28.3667,28.4871,28.3667,28.4699,44910.0
2016-11-25 11:10:00,33.1,33.13,33.08,33.11,32628.0,28.4699,28.4957,28.4527,28.4785,32628.0
2016-11-25 11:20:00,33.11,33.11,33.06,33.06,32488.0,28.4785,28.4785,28.4355,28.4355,32488.0
2016-11-25 11:30:00,33.06,33.1,33.04,33.08,27382.0,28.4355,28.4699,28.4183,28.4527,27382.0
2016-11-25 11:40:00,33.09,33.1,33.04,33.04,24026.0,28.4613,28.4699,28.4183,28.4183,24026.0
2016-11-25 11:50:00,33.04,33.09,33.02,33.06,27388.0,28.4183,28.4613,28.4011,28.4355,27388.0
2016-11-25 12:00:00,33.06,33.09,33.04,33.06,22306.0,28.4355,28.4613,28.4183,28.4355,22306.0
2016-11-25 12:10:00,33.05,33.07,32.98,32.98,33544.0,28.4269,28.4441,28.3667,28.3667,33544.0
2016-11-25 12:20:00,32.98,33.04,32.97,33.0,58880.0,28.3667,28.4183,28.3581,28.3839,58880.0
2016-11-25 12:30:00,33.0,33.03,32.97,33.03,59930.0,28.3839,28.4097,28.3581,28.4097,59930.0
2016-11-25 12:40:00,33.02,33.03,32.97,33.01,46158.0,28.4011,28.4097,28.3581,28.3925,46158.0
2016-11-25 12:50:00,33.01,33.04,32.99,33.04,103596.0,28.3925,28.4183,28.3753,28.4183,103596.0
2016-11-28 09:30:00,32.99,33.05,32.82,32.92,107690.0,28.3753,28.4269,28.2291,28.3151,107690.0
2016-11-28 09:40:00,32.93,33.05,32.92,33.03,134270.0,28.3237,28.4269,28.3151,28.4097,134270.0
2016-11-28 09:50:00,33.03,33.14,33.03,33.11,117474.0,28.4097,28.5043,28.4097,28.4785,117474.0
2016-11-28 10:00:00,33.13,33.21,33.08,33.2,69202.0,28.4957,28.5645,28.4527,28.5559,69202.0
2016-11-28 10:10:00,33.18,33.2,33.12,33.16,59896.0,28.5387,28.5559,28.4871,28.5215,59896.0
2016-11-28 10:20:00,33.16,33.28,33.16,33.27,55314.0,28.5215,28.6248,28.5215,28.6162,55314.0
2016-11-28 10:30:00,33.27,33.35,33.27,33.32,63690.0,28.6162,28.685,28.6162,28.6592,63690.0
2016-11-28 10:40:00,33.31,33.34,33.23,33.27,27272.0,28.6506,28.6764,28.5817,28.6162,27272.0
2016-11-28 10:50:00,33.27,33.3,33.22,33.27,54570.0,28.6162,28.642,28.5731,28.6162,54570.0
2016-11-28 11:00:00,33.27,33.29,33.25,33.27,48282.0,28.6162,28.6334,28.599,28.6162,48282.0
2016-11-28 11:10:00,33.26,33.29,33.24,33.29,49456.0,28.6076,28.6334,28.5903,28.6334,49456.0
2016-11-28 11:20:00,33.29,33.32,33.24,33.29,57100.0,28.6334,28.6592,28.5903,28.6334,57100.0
2016-11-28 11:30:00,33.3,33.38,33.27,33.32,34918.0,28.642,28.7108,28.6162,28.6592,34918.0
2016-11-28 11:40:00,33.31,33.33,33.27,33.27,25992.0,28.6506,28.6678,28.6162,28.6162,25992.0
2016-11-28 11:50:00,33.29,33.37,33.27,33.37,24294.0,28.6334,28.7022,28.6162,28.7022,24294.0
2016-11-28 12:00:00,33.37,33.41,33.27,33.28,40770.0,28.7022,28.7366,28.6162,28.6248,40770.0
2016-11-28 12:10:00,33.28,33.29,33.22,33.26,22274.0,28.6248,28.6334,28.5731,28.6076,22274.0
2016-11-28 12:20:00,33.24,33.26,33.18,33.22,25884.0,28.5903,28.6076,28.5387,28.5731,25884.0
2016-11-28 12:30:00,33.23,33.27,33.21,33.22,25890.0,28.5817,28.6162,28.5645,28.5731,25890.0
2016-11-28 12:40:00,33.21,33.23,33.16,33.21,25022.0,28.5645,28.5817,28.5215,28.5645,25022.0
2016-11-28 12:50:00,33.2,33.23,33.19,33.22,21612.0,28.5559,28.5817,28.5473,28.5731,21612.0
2016-11-28 13:00:00,33.22,33.23,33.15,33.16,24262.0,28.5731,28.5817,28.5129,28.5215,24262.0
2016-11-28 13:10:00,33.17,33.2,33.11,33.11,47590.0,28.5301,28.5559,28.4785,28.4785,47590.0
2016-11-28 13:20:00,33.13,33.14,33.06,33.07,59508.0,28.4957,28.5043,28.4355,28.4441,59508.0
2016-11-28 13:30:00,33.08,33.13,33.07,33.1,49352.0,28.4527,28.4957,28.4441,28.4699,49352.0
2016-11-28 13:40:00,33.12,33.13,33.08,33.08,44830.0,28.4871,28.4957,28.4527,28.4527,44830.0
2016-11-28 13:50:00,33.1,33.1,33.0,33.0,64044.0,28.4699,28.4699,28.3839,28.3839,64044.0
2016-11-28 14:00:00,32.99,33.07,32.99,33.04,80292.0,28.3753,28.4441,28.3753,28.4183,80292.0
2016-11-28 14:10:00,33.02,33.04,32.97,33.04,82520.0,28.4011,28.4183,28.3581,28.4183,82520.0
2016-11-28 14:20:00,33.03,33.04,32.98,32.98,61790.0,28.4097,28.4183,28.3667,28.3667,61790.0
2016-11-28 14:30:00,32.98,33.0,32.94,32.94,43914.0,28.3667,28.3839,28.3323,28.3323,43914.0
2016-11-28 14:40:00,32.94,32.94,32.91,32.93,69664.0,28.3323,28.3323,28.3065,28.3237,69664.0
2016-11-28 14:50:00,32.93,32.96,32.92,32.95,51932.0,28.3237,28.3495,28.3151,28.3409,51932.0
2016-11-28 15:00:00,32.95,33.01,32.94,32.99,77008.0,28.3409,28.3925,28.3323,28.3753,77008.0
2016-11-28 15:10:00,32.99,33.06,32.99,33.02,94324.0,28.3753,28.4355,28.3753,28.4011,94324.0
2016-11-28 15:20:00,33.02,33.02,32.94,32.95,66362.0,28.4011,28.4011,28.3323,28.3409,66362.0
2016-11-28 15:30:00,32.95,32.98,32.94,32.95,70262.0,28.3409,28.3667,28.3323,28.3409,70262.0
2016-11-28 15:40:00,32.94,32.95,32.88,32.89,155482.0,28.3323,28.3409,28.2807,28.2893,155482.0
2016-11-28 15:50:00,32.89,32.98,32.86,32.95,318352.0,28.2893,28.3667,28.2635,28.3409,318352.0
2016-11-29 09:30:00,32.88,33.0,32.88,32.99,46576.0,28.2807,28.3839,28.2807,28.3753,46576.0
2016-11-29 09:40:00,32.98,32.98,32.79,32.79,19058.0,28.3667,28.3667,28.2033,28.2033,19058.0
2016-11-29 09:50:00,32.8,32.93,32.74,32.92,114316.0,28.2119,28.3237,28.1603,28.3151,114316.0
2016-11-29 10:00:00,32.92,33.01,32.92,32.96,46840.0,28.3151,28.3925,28.3151,28.3495,46840.0
2016-11-29 10:10:00,32.96,33.05,32.95,32.99,70334.0,28.3495,28.4269,28.3409,28.3753,70334.0
2016-11-29 10:20:00,32.98,33.03,32.94,32.99,95962.0,28.3667,28.4097,28.3323,28.3753,95962.0
2016-11-29 10:30:00,32.99,33.04,32.98,33.03,90158.0,28.3753,28.4183,28.3667,28.4097,90158.0
2016-11-29 10:40:00,33.02,33.09,32.98,33.04,91820.0,28.4011,28.4613,28.3667,28.4183,91820.0
2016-11-29 10:50:00,33.06,33.06,33.01,33.02,33042.0,28.4355,28.4355,28.3925,28.4011,33042.0
2016-11-29 11:00:00,33.02,33.05,32.98,33.01,39080.0,28.4011,28.4269,28.3667,28.3925,39080.0
2016-11-29 11:10:00,32.98,33.02,32.96,32.98,25594.0,28.3667,28.4011,28.3495,28.3667,25594.0
2016-11-29 11:20:00,32.97,32.97,32.91,32.95,37564.0,28.3581,28.3581,28.3065,28.3409,37564.0
2016-11-29 11:30:00,32.97,33.02,32.94,32.98,38342.0,28.3581,28.4011,28.3323,28.3667,38342.0
2016-11-29 11:40:00,32.99,33.06,32.99,33.04,79818.0,28.3753,28.4355,28.3753,28.4183,79818.0
2016-11-29 11:50:00,33.05,33.07,33.0,33.02,54970.0,28.4269,28.4441,28.3839,28.4011,54970.0
2016-11-29 12:00:00,33.02,33.03,32.99,33.02,28120.0,28.4011,28.4097,28.3753,28.4011,28120.0
2016-11-29 12:10:00,33.01,33.02,32.91,32.95,57008.0,28.3925,28.4011,28.3065,28.3409,57008.0
2016-11-29 12:20:00,32.95,32.96,32.9,32.9,19590.0,28.3409,28.3495,28.2979,28.2979,19590.0
2016-11-29 12:30:00,32.9,32.95,32.89,32.91,27350.0,28.2979,28.3409,28.2893,28.3065,27350.0
2016-11-29 12:40:00,32.91,32.94,32.87,32.9,57976.0,28.3065,28.3323,28.2721,28.2979,57976.0
2016-11-29 12:50:00,32.89,32.95,32.87,32.95,51098.0,28.2893,28.3409,28.2721,28.3409,51098.0
2016-11-29 13:00:00,32.95,32.96,32.9,32.94,19296.0,28.3409,28.3495,28.2979,28.3323,19296.0
2016-11-29 13:10:00,32.95,32.97,32.9,32.92,18840.0,28.3409,28.3581,28.2979,28.3151,18840.0
2016-11-29 13:20:00,32.92,32.93,32.84,32.89,26942.0,28.3151,28.3237,28.2463,28.2893,26942.0
2016-11-29 13:30:00,32.89,32.97,32.88,32.97,118452.0,28.2893,28.3581,28.2807,28.3581,118452.0
2016-11-29 13:40:00,32.97,32.99,32.95,32.98,38308.0,28.3581,28.3753,28.3409,28.3667,38308.0
2016-11-29 13:50:00,32.99,33.05,32.99,33.02,45204.0,28.3753,28.4269,28.3753,28.4011,45204.0
2016-11-29 14:00:00,33.03,33.07,33.02,33.04,44186.0,28.4097,28.4441,28.4011,28.4183,44186.0
2016-11-29 14:10:00,33.05,33.1,33.05,33.07,38536.0,28.4269,28.4699,28.4269,28.4441,38536.0
2016-11-29 14:20:00,33.07,33.08,33.04,33.07,51176.0,28.4441,28.4527,28.4183,28.4441,51176.0
2016-11-29 14:30:00,33.06,33.09,33.04,33.07,55466.0,28.4355,28.4613,28.4183,28.4441,55466.0
2016-11-29 14:40:00,33.07,33.16,33.07,33.16,65418.0,28.4441,28.5215,28.4441,28.5215,65418.0
2016-11-29 14:50:00,33.16,33.17,33.12,33.12,95648.0,28.5215,28.5301,28.4871,28.4871,95648.0
2016-11-29 15:00:00,33.12,33.12,33.01,33.02,92726.0,28.4871,28.4871,28.3925,28.4011,92726.0
2016-11-29 15:10:00,33.01,33.02,32.91,32.94,76208.0,28.3925,28.4011,28.3065,28.3323,76208.0
2016-11-29 15:20:00,32.93,32.97,32.93,32.96,79316.0,28.3237,28.3581,28.3237,28.3495,79316.0
2016-11-29 15:30:00,32.95,32.99,32.93,32.96,86216.0,28.3409,28.3753,28.3237,28.3495,86216.0
2016-11-29 15:40:00,32.95,32.96,32.92,32.94,84096.0,28.3409,28.3495,28.3151,28.3323,84096.0
2016-11-29 15:50:00,32.94,33.02,32.94,33.02,414056.0,28.3323,28.4011,28.3323,28.4011,414056.0
2016-11-30 09:30:00,33.01,33.04,32.77,33.02,140608.0,28.3925,28.4183,28.1861,28.4011,140608.0
2016-11-30 09:40:00,33.02,33.22,33.02,33.12,160784.0,28.4011,28.5731,28.4011,28.4871,160784.0
2016-11-30 09:50:00,33.12,33.2,33.05,33.2,93518.0,28.4871,28.5559,28.4269,28.5559,93518.0
2016-11-30 10:00:00,33.2,33.25,33.08,33.21,77392.0,28.5559,28.599,28.4527,28.5645,77392.0
2016-11-30 10:10:00,33.22,33.33,33.22,33.32,148624.0,28.5731,28.6678,28.5731,28.6592,148624.0
2016-11-30 10:20:00,33.31,33.32,33.16,33.17,161330.0,28.6506,28.6592,28.5215,28.5301,161330.0
2016-11-30 10:30:00,33.18,33.24,33.17,33.23,89194.0,28.5387,28.5903,28.5301,28.5817,89194.0
2016-11-30 10:40:00,33.24,33.26,33.2,33.21,68956.0,28.5903,28.6076,28.5559,28.5645,68956.0
2016-11-30 10:50:00,33.21,33.21,33.06,33.12,52074.0,28.5645,28.5645,28.4355,28.4871,52074.0
2016-11-30 11:00:00,33.1,33.2,33.06,33.19,43546.0,28.4699,28.5559,28.4355,28.5473,43546.0
2016-11-30 11:10:00,33.19,33.21,33.13,33.14,62682.0,28.5473,28.5645,28.4957,28.5043,62682.0
2016-11-30 11:20:00,33.13,33.2,33.13,33.18,112674.0,28.4957,28.5559,28.4957,28.5387,112674.0
2016-11-30 11:30:00,33.18,33.34,33.15,33.32,84658.0,28.5387,28.6764,28.5129,28.6592,84658.0
2016-11-30 11:40:00,33.33,33.35,33.29,33.34,39936.0,28.6678,28.685,28.6334,28.6764,39936.0
2016-11-30 11:50:00,33.34,33.38,33.29,33.29,81780.0,28.6764,28.7108,28.6334,28.6334,81780.0
2016-11-30 12:00:00,33.29,33.3,33.22,33.25,74016.0,28.6334,28.642,28.5731,28.599,74016.0
2016-11-30 12:10:00,33.24,33.27,33.19,33.23,47082.0,28.5903,28.6162,28.5473,28.5817,47082.0
2016-11-30 12:20:00,33.23,33.27,33.2,33.2,118780.0,28.5817,28.6162,28.5559,28.5559,118780.0
2016-11-30 12:30:00,33.21,33.26,33.21,33.25,70178.0,28.5645,28.6076,28.5645,28.599,70178.0
2016-11-30 12:40:00,33.24,33.27,33.22,33.24,80402.0,28.5903,28.6162,28.5731,28.5903,80402.0
2016-11-30 12:50:00,33.25,33.26,33.23,33.23,28944.0,28.599,28.6076,28.5817,28.5817,28944.0
2016-11-30 13:00:00,33.22,33.26,33.19,33.24,77626.0,28.5731,28.6076,28.5473,28.5903,77626.0
2016-11-30 13:10:00,33.24,33.27,33.22,33.27,244738.0,28.5903,28.6162,28.5731,28.6162,244738.0
2016-11-30 13:20:00,33.27,33.28,33.24,33.25,24388.0,28.6162,28.6248,28.5903,28.599,24388.0
2016-11-30 13:30:00,33.25,33.26,33.24,33.25,29034.0,28.599,28.6076,28.5903,28.599,29034.0
2016-11-30 13:40:00,33.27,33.31,33.24,33.29,65358.0,28.6162,28.6506,28.5903,28.6334,65358.0
2016-11-30 13:50:00,33.29,33.3,33.27,33.27,52134.0,28.6334,28.642,28.6162,28.6162,52134.0
2016-11-30 14:00:00,33.27,33.27,33.21,33.22,59472.0,28.6162,28.6162,28.5645,28.5731,59472.0
2016-11-30 14:10:00,33.22,33.23,33.15,33.17,48822.0,28.5731,28.5817,28.5129,28.5301,48822.0
2016-11-30 14:20:00,33.17,33.23,33.15,33.21,109240.0,28.5301,28.5817,28.5129,28.5645,109240.0
2016-11-30 14:30:00,33.2,33.2,33.06,33.09,77034.0,28.5559,28.5559,28.4355,28.4613,77034.0
2016-11-30 14:40:00,33.09,33.09,33.05,33.09,145282.0,28.4613,28.4613,28.4269,28.4613,145282.0
2016-11-30 14:50:00,33.09,33.13,33.06,33.11,94092.0,28.4613,28.4957,28.4355,28.4785,94092.0
2016-11-30 15:00:00,33.12,33.16,33.11,33.12,96070.0,28.4871,28.5215,28.4785,28.4871,96070.0
2016-11-30 15:10:00,33.12,33.24,33.12,33.21,84188.0,28.4871,28.5903,28.4871,28.5645,84188.0
2016-11-30 15:20:00,33.22,33.26,33.21,33.26,98484.0,28.5731,28.6076,28.5645,28.6076,98484.0
2016-11-30 15:30:00,33.26,33.29,33.2,33.21,151160.0,28.6076,28.6334,28.5559,28.5645,151160.0
2016-11-30 15:40:00,33.21,33.25,33.18,33.21,192404.0,28.5645,28.599,28.5387,28.5645,192404.0
2016-11-30 15:50:00,33.21,33.21,33.09,33.09,423846.0,28.5645,28.5645,28.4613,28.4613,423846.0
2016-12-01 09:30:00,33.17,33.2,32.85,32.94,193010.0,28.5301,28.5559,28.2549,28.3323,193010.0
2016-12-01 09:40:00,32.94,32.95,32.77,32.82,99584.0,28.3323,28.3409,28.1861,28.2291,99584.0
2016-12-01 09:50:00,32.8,32.8,32.52,32.57,172888.0,28.2119,28.2119,27.9711,28.0141,172888.0
2016-12-01 10:00:00,32.58,32.63,32.48,32.49,127914.0,28.0227,28.0657,27.9367,27.9453,127914.0
2016-12-01 10:10:00,32.49,32.55,32.24,32.24,197502.0,27.9453,27.9969,27.7302,27.7302,197502.0
2016-12-01 10:20:00,32.24,32.24,31.96,32.0,247632.0,27.7302,27.7302,27.4894,27.5238,247632.0
2016-12-01 10:30:00,31.99,32.0,31.75,31.78,368426.0,27.5152,27.5238,27.3088,27.3346,368426.0
2016-12-01 10:40:00,31.77,31.79,31.25,31.27,791186.0,27.326,27.3432,26.8787,26.8959,791186.0
2016-12-01 10:50:00,31.27,31.32,30.78,31.25,1177318.0,26.8959,26.9389,26.4745,26.8787,1177318.0
2016-12-01 11:00:00,31.24,31.64,31.15,31.59,501842.0,26.8701,27.2142,26.7927,27.1712,501842.0
2016-12-01 11:10:00,31.58,31.61,31.33,31.35,649626.0,27.1626,27.1884,26.9475,26.9647,649626.0
2016-12-01 11:20:00,31.34,31.46,31.27,31.43,279068.0,26.9561,27.0593,26.8959,27.0335,279068.0
2016-12-01 11:30:00,31.43,31.46,31.33,31.35,203386.0,27.0335,27.0593,26.9475,26.9647,203386.0
2016-12-01 11:40:00,31.35,31.51,31.28,31.45,98888.0,26.9647,27.1023,26.9045,27.0507,98888.0
2016-12-01 11:50:00,31.46,31.46,31.18,31.25,123130.0,27.0593,27.0593,26.8185,26.8787,123130.0
2016-12-01 12:00:00,31.25,31.32,31.23,31.25,169950.0,26.8787,26.9389,26.8615,26.8787,169950.0
2016-12-01 12:10:00,31.25,31.26,31.04,31.15,480782.0,26.8787,26.8873,26.6981,26.7927,480782.0
2016-12-01 12:20:00,31.15,31.16,30.95,31.0,245324.0,26.7927,26.8013,26.6207,26.6637,245324.0
2016-12-01 12:30:00,31.0,31.1,30.99,31.03,347892.0,26.6637,26.7497,26.6551,26.6895,347892.0
2016-12-01 12:40:00,31.02,31.02,30.93,30.98,189238.0,26.6809,26.6809,26.6035,26.6465,189238.0
2016-12-01 12:50:00,30.97,31.0,30.91,30.94,160366.0,26.6379,26.6637,26.5863,26.6121,160366.0
2016-12-01 13:00:00,30.93,30.98,30.81,30.84,102350.0,26.6035,26.6465,26.5003,26.5261,102350.0
2016-12-01 13:10:00,30.84,30.96,30.83,30.93,116140.0,26.5261,26.6293,26.5175,26.6035,116140.0
2016-12-01 13:20:00,30.92,30.95,30.88,30.91,238496.0,26.5949,26.6207,26.5605,26.5863,238496.0
2016-12-01 13:30:00,30.91,30.94,30.85,30.86,160442.0,26.5863,26.6121,26.5347,26.5433,160442.0
2016-12-01 13:40:00,30.85,30.93,30.81,30.84,288538.0,26.5347,26.6035,26.5003,26.5261,288538.0
2016-12-01 13:50:00,30.83,30.95,30.78,30.79,255066.0,26.5175,26.6207,26.4745,26.4831,255066.0
2016-12-01 14:00:00,30.79,30.84,30.72,30.77,449230.0,26.4831,26.5261,26.4229,26.4659,449230.0
2016-12-01 14:10:00,30.77,30.78,30.66,30.68,233970.0,26.4659,26.4745,26.3712,26.3884,233970.0
2016-12-01 14:20:00,30.69,30.76,30.64,30.64,220052.0,26.397,26.4573,26.354,26.354,220052.0
2016-12-01 14:30:00,30.64,30.75,30.63,30.68,194312.0,26.354,26.4487,26.3454,26.3884,194312.0
2016-12-01 14:40:00,30.69,30.77,30.67,30.74,205694.0,26.397,26.4659,26.3798,26.4401,205694.0
2016-12-01 14:50:00,30.74,30.81,30.59,30.61,385814.0,26.4401,26.5003,26.311,26.3282,385814.0
2016-12-01 15:00:00,30.61,30.64,30.57,30.61,298790.0,26.3282,26.354,26.2938,26.3282,298790.0
2016-12-01 15:10:00,30.61,30.71,30.49,30.5,445276.0,26.3282,26.4142,26.225,26.2336,445276.0
2016-12-01 15:20:00,30.5,30.55,30.39,30.55,366096.0,26.2336,26.2766,26.139,26.2766,366096.0
2016-12-01 15:30:00,30.55,30.61,30.51,30.59,408524.0,26.2766,26.3282,26.2422,26.311,408524.0
2016-12-01 15:40:00,30.59,30.67,30.52,30.53,541268.0,26.311,26.3798,26.2508,26.2594,541268.0
2016-12-01 15:50:00,30.53,30.63,30.52,30.61,859996.0,26.2594,26.3454,26.2508,26.3282,859996.0
2016-12-02 09:30:00,30.6,31.35,30.43,31.25,469928.0,26.3196,26.9647,26.1734,26.8787,469928.0
2016-12-02 09:40:00,31.22,31.29,30.78,30.78,168958.0,26.8529,26.9131,26.4745,26.4745,168958.0
2016-12-02 09:50:00,30.79,30.92,30.74,30.84,86330.0,26.4831,26.5949,26.4401,26.5261,86330.0
2016-12-02 10:00:00,30.85,30.97,30.77,30.85,112418.0,26.5347,26.6379,26.4659,26.5347,112418.0
2016-12-02 10:10:00,30.8,30.83,30.51,30.61,97104.0,26.4917,26.5175,26.2422,26.3282,97104.0
2016-12-02 10:20:00,30.61,30.64,30.52,30.6,67868.0,26.3282,26.354,26.2508,26.3196,67868.0
2016-12-02 10:30:00,30.6,30.7,30.58,30.67,79644.0,26.3196,26.4056,26.3024,26.3798,79644.0
2016-12-02 10:40:00,30.68,30.75,30.66,30.75,69612.0,26.3884,26.4487,26.3712,26.4487,69612.0
2016-12-02 10:50:00,30.76,30.86,30.7,30.85,62296.0,26.4573,26.5433,26.4056,26.5347,62296.0
2016-12-02 11:00:00,30.84,30.91,30.79,30.88,76116.0,26.5261,26.5863,26.4831,26.5605,76116.0
2016-12-02 11:10:00,30.9,30.94,30.86,30.93,51950.0,26.5777,26.6121,26.5433,26.6035,51950.0
2016-12-02 11:20:00,30.94,30.98,30.9,30.93,37346.0,26.6121,26.6465,26.5777,26.6035,37346.0
2016-12-02 11:30:00,30.95,30.96,30.84,30.86,112798.0,26.6207,26.6293,26.5261,26.5433,112798.0
2016-12-02 11:40:00,30.86,30.86,30.76,30.8,146584.0,26.5433,26.5433,26.4573,26.4917,146584.0
2016-12-02 11:50:00,30.82,30.86,30.75,30.81,23122.0,26.5089,26.5433,26.4487,26.5003,23122.0
2016-12-02 12:00:00,30.81,30.89,30.78,30.86,44498.0,26.5003,26.5691,26.4745,26.5433,44498.0
2016-12-02 12:10:00,30.85,30.92,30.81,30.88,41490.0,26.5347,26.5949,26.5003,26.5605,41490.0
2016-12-02 12:20:00,30.88,30.91,30.84,30.85,24600.0,26.5605,26.5863,26.5261,26.5347,24600.0
2016-12-02 12:30:00,30.85,30.88,30.81,30.85,36078.0,26.5347,26.5605,26.5003,26.5347,36078.0
2016-12-02 12:40:00,30.87,30.9,30.83,30.83,23916.0,26.5519,26.5777,26.5175,26.5175,23916.0
2016-12-02 12:50:00,30.85,30.9,30.84,30.84,68702.0,26.5347,26.5777,26.5261,26.5261,68702.0
2016-12-02 13:00:00,30.85,30.88,30.78,30.83,45994.0,26.5347,26.5605,26.4745,26.5175,45994.0
2016-12-02 13:10:00,30.83,30.83,30.73,30.82,34546.0,26.5175,26.5175,26.4315,26.5089,34546.0
2016-12-02 13:20:00,30.82,30.83,30.74,30.75,43962.0,26.5089,26.5175,26.4401,26.4487,43962.0
2016-12-02 13:30:00,30.74,30.75,30.69,30.75,62818.0,26.4401,26.4487,26.397,26.4487,62818.0
2016-12-02 13:40:00,30.74,30.81,30.72,30.78,51026.0,26.4401,26.5003,26.4229,26.4745,51026.0
2016-12-02 13:50:00,30.78,30.8,30.74,30.74,37136.0,26.4745,26.4917,26.4401,26.4401,37136.0
2016-12-02 14:00:00,30.74,30.78,30.74,30.75,58840.0,26.4401,26.4745,26.4401,26.4487,58840.0
2016-12-02 14:10:00,30.75,30.8,30.74,30.77,92888.0,26.4487,26.4917,26.4401,26.4659,92888.0
2016-12-02 14:20:00,30.77,30.85,30.75,30.84,89918.0,26.4659,26.5347,26.4487,26.5261,89918.0
2016-12-02 14:30:00,30.84,30.9,30.83,30.89,73782.0,26.5261,26.5777,26.5175,26.5691,73782.0
2016-12-02 14:40:00,30.89,30.95,30.86,30.93,82908.0,26.5691,26.6207,26.5433,26.6035,82908.0
2016-12-02 14:50:00,30.93,31.0,30.91,30.99,60504.0,26.6035,26.6637,26.5863,26.6551,60504.0
2016-12-02 15:00:00,30.98,30.99,30.93,30.96,137738.0,26.6465,26.6551,26.6035,26.6293,137738.0
2016-12-02 15:10:00,30.96,31.03,30.95,30.96,183024.0,26.6293,26.6895,26.6207,26.6293,183024.0
2016-12-02 15:20:00,30.96,30.98,30.93,30.98,68810.0,26.6293,26.6465,26.6035,26.6465,68810.0
2016-12-02 15:30:00,30.98,31.03,30.96,30.97,102590.0,26.6465,26.6895,26.6293,26.6379,102590.0
2016-12-02 15:40:00,30.98,30.99,30.95,30.96,145142.0,26.6465,26.6551,26.6207,26.6293,145142.0
2016-12-02 15:50:00,30.97,31.03,30.97,31.03,562520.0,26.6379,26.6895,26.6379,26.6895,562520.0
2016-12-05 09:30:00,31.36,31.69,31.2,31.32,263948.0,26.9733,27.2572,26.8357,26.9389,263948.0
2016-12-05 09:40:00,31.38,31.58,31.34,31.58,197262.0,26.9905,27.1626,26.9561,27.1626,197262.0
2016-12-05 09:50:00,31.58,31.73,31.57,31.73,84198.0,27.1626,27.2916,27.154,27.2916,84198.0
2016-12-05 10:00:00,31.71,31.82,31.64,31.76,100830.0,27.2744,27.369,27.2142,27.3174,100830.0
2016-12-05 10:10:00,31.75,31.79,31.68,31.72,80492.0,27.3088,27.3432,27.2486,27.283,80492.0
2016-12-05 10:20:00,31.71,31.76,31.6,31.76,186278.0,27.2744,27.3174,27.1798,27.3174,186278.0
2016-12-05 10:30:00,31.78,31.86,31.75,31.78,118772.0,27.3346,27.4034,27.3088,27.3346,118772.0
2016-12-05 10:40:00,31.78,31.85,31.73,31.81,128466.0,27.3346,27.3948,27.2916,27.3604,128466.0
2016-12-05 10:50:00,31.81,31.85,31.76,31.78,71494.0,27.3604,27.3948,27.3174,27.3346,71494.0
2016-12-05 11:00:00,31.78,31.85,31.72,31.75,113110.0,27.3346,27.3948,27.283,27.3088,113110.0
2016-12-05 11:10:00,31.75,31.84,31.73,31.82,132330.0,27.3088,27.3862,27.2916,27.369,132330.0
2016-12-05 11:20:00,31.83,31.84,31.68,31.73,81892.0,27.3776,27.3862,27.2486,27.2916,81892.0
2016-12-05 11:30:00,31.72,31.82,31.67,31.8,70130.0,27.283,27.369,27.24,27.3518,70130.0
2016-12-05 11:40:00,31.79,31.84,31.78,31.8,35212.0,27.3432,27.3862,27.3346,27.3518,35212.0
2016-12-05 11:50:00,31.8,31.84,31.74,31.79,56180.0,27.3518,27.3862,27.3002,27.3432,56180.0
2016-12-05 12:00:00,31.78,31.83,31.74,31.79,81788.0,27.3346,27.3776,27.3002,27.3432,81788.0
2016-12-05 12:10:00,31.8,31.84,31.78,31.79,135666.0,27.3518,27.3862,27.3346,27.3432,135666.0
2016-12-05 12:20:00,31.79,31.8,31.7,31.79,123014.0,27.3432,27.3518,27.2658,27.3432,123014.0
2016-12-05 12:30:00,31.78,31.86,31.75,31.83,398102.0,27.3346,27.4034,27.3088,27.3776,398102.0
2016-12-05 12:40:00,31.81,31.81,31.77,31.77,34188.0,27.3604,27.3604,27.326,27.326,34188.0
2016-12-05 12:50:00,31.78,31.81,31.75,31.78,35376.0,27.3346,27.3604,27.3088,27.3346,35376.0
2016-12-05 13:00:00,31.78,31.81,31.76,31.79,32340.0,27.3346,27.3604,27.3174,27.3432,32340.0
2016-12-05 13:10:00,31.79,31.82,31.77,31.77,46954.0,27.3432,27.369,27.326,27.326,46954.0
2016-12-05 13:20:00,31.77,31.78,31.68,31.68,88220.0,27.326,27.3346,27.2486,27.2486,88220.0
2016-12-05 13:30:00,31.69,31.75,31.66,31.73,29040.0,27.2572,27.3088,27.2314,27.2916,29040.0
2016-12-05 13:40:00,31.73,31.75,31.68,31.7,23230.0,27.2916,27.3088,27.2486,27.2658,23230.0
2016-12-05 13:50:00,31.71,31.72,31.67,31.7,30052.0,27.2744,27.283,27.24,27.2658,30052.0
2016-12-05 14:00:00,31.69,31.69,31.63,31.67,34032.0,27.2572,27.2572,27.2056,27.24,34032.0
2016-12-05 14:10:00,31.65,31.66,31.61,31.63,38964.0,27.2228,27.2314,27.1884,27.2056,38964.0
2016-12-05 14:20:00,31.63,31.64,31.57,31.59,33826.0,27.2056,27.2142,27.154,27.1712,33826.0
2016-12-05 14:30:00,31.59,31.67,31.58,31.64,44528.0,27.1712,27.24,27.1626,27.2142,44528.0
2016-12-05 14:40:00,31.63,31.64,31.58,31.61,32716.0,27.2056,27.2142,27.1626,27.1884,32716.0
2016-12-05 14:50:00,31.61,31.63,31.58,31.62,27410.0,27.1884,27.2056,27.1626,27.197,27410.0
2016-12-05 15:00:00,31.61,31.66,31.61,31.65,34506.0,27.1884,27.2314,27.1884,27.2228,34506.0
2016-12-05 15:10:00,31.65,31.68,31.64,31.67,66766.0,27.2228,27.2486,27.2142,27.24,66766.0
2016-12-05 15:20:00,31.66,31.67,31.63,31.65,50556.0,27.2314,27.24,27.2056,27.2228,50556.0
2016-12-05 15:30:00,31.65,31.66,31.6,31.61,113084.0,27.2228,27.2314,27.1798,27.1884,113084.0
2016-12-05 15:40:00,31.61,31.63,31.56,31.57,183654.0,27.1884,27.2056,27.1453,27.154,183654.0
2016-12-05 15:50:00,31.58,31.63,31.58,31.61,384650.0,27.1626,27.2056,27.1626,27.1884,384650.0
2016-12-06 09:30:00,31.61,31.85,31.5,31.54,83242.0,27.1884,27.3948,27.0937,27.1281,83242.0
2016-12-06 09:40:00,31.56,31.65,31.55,31.56,35780.0,27.1453,27.2228,27.1367,27.1453,35780.0
2016-12-06 09:50:00,31.57,31.68,31.57,31.68,21462.0,27.154,27.2486,27.154,27.2486,21462.0
2016-12-06 10:00:00,31.67,31.74,31.67,31.7,33474.0,27.24,27.3002,27.24,27.2658,33474.0
2016-12-06 10:10:00,31.69,31.69,31.52,31.56,35152.0,27.2572,27.2572,27.1109,27.1453,35152.0
2016-12-06 10:20:00,31.55,31.6,31.54,31.57,82286.0,27.1367,27.1798,27.1281,27.154,82286.0
2016-12-06 10:30:00,31.57,31.66,31.57,31.61,25896.0,27.154,27.2314,27.154,27.1884,25896.0
2016-12-06 10:40:00,31.61,31.63,31.55,31.58,27160.0,27.1884,27.2056,27.1367,27.1626,27160.0
2016-12-06 10:50:00,31.58,31.58,31.5,31.52,33502.0,27.1626,27.1626,27.0937,27.1109,33502.0
2016-12-06 11:00:00,31.52,31.54,31.49,31.52,99560.0,27.1109,27.1281,27.0851,27.1109,99560.0
2016-12-06 11:10:00,31.54,31.6,31.53,31.56,13726.0,27.1281,27.1798,27.1195,27.1453,13726.0
2016-12-06 11:20:00,31.56,31.6,31.53,31.56,16854.0,27.1453,27.1798,27.1195,27.1453,16854.0
2016-12-06 11:30:00,31.55,31.55,31.5,31.53,287552.0,27.1367,27.1367,27.0937,27.1195,287552.0
2016-12-06 11:40:00,31.54,31.59,31.54,31.58,65818.0,27.1281,27.1712,27.1281,27.1626,65818.0
2016-12-06 11:50:00,31.58,31.61,31.57,31.58,36232.0,27.1626,27.1884,27.154,27.1626,36232.0
2016-12-06 12:00:00,31.58,31.63,31.53,31.58,55592.0,27.1626,27.2056,27.1195,27.1626,55592.0
2016-12-06 12:10:00,31.58,31.59,31.56,31.56,34666.0,27.1626,27.1712,27.1453,27.1453,34666.0
2016-12-06 12:20:00,31.56,31.61,31.56,31.6,19812.0,27.1453,27.1884,27.1453,27.1798,19812.0
2016-12-06 12:30:00,31.61,31.65,31.6,31.6,15896.0,27.1884,27.2228,27.1798,27.1798,15896.0
2016-12-06 12:40:00,31.59,31.61,31.59,31.59,21860.0,27.1712,27.1884,27.1712,27.1712,21860.0
2016-12-06 12:50:00,31.58,31.59,31.55,31.56,21500.0,27.1626,27.1712,27.1367,27.1453,21500.0
2016-12-06 13:00:00,31.56,31.6,31.55,31.6,21364.0,27.1453,27.1798,27.1367,27.1798,21364.0
2016-12-06 13:10:00,31.59,31.66,31.59,31.64,40058.0,27.1712,27.2314,27.1712,27.2142,40058.0
2016-12-06 13:20:00,31.65,31.65,31.61,31.64,29750.0,27.2228,27.2228,27.1884,27.2142,29750.0
2016-12-06 13:30:00,31.64,31.67,31.61,31.66,28426.0,27.2142,27.24,27.1884,27.2314,28426.0
2016-12-06 13:40:00,31.66,31.73,31.66,31.71,17322.0,27.2314,27.2916,27.2314,27.2744,17322.0
2016-12-06 13:50:00,31.71,31.75,31.71,31.75,45618.0,27.2744,27.3088,27.2744,27.3088,45618.0
2016-12-06 14:00:00,31.75,31.77,31.73,31.74,51496.0,27.3088,27.326,27.2916,27.3002,51496.0
2016-12-06 14:10:00,31.74,31.76,31.68,31.68,33650.0,27.3002,27.3174,27.2486,27.2486,33650.0
2016-12-06 14:20:00,31.68,31.74,31.68,31.73,497230.0,27.2486,27.3002,27.2486,27.2916,497230.0
2016-12-06 14:30:00,31.72,31.74,31.72,31.73,46726.0,27.283,27.3002,27.283,27.2916,46726.0
2016-12-06 14:40:00,31.73,31.75,31.73,31.75,40988.0,27.2916,27.3088,27.2916,27.3088,40988.0
2016-12-06 14:50:00,31.75,31.75,31.72,31.74,55008.0,27.3088,27.3088,27.283,27.3002,55008.0
2016-12-06 15:00:00,31.74,31.76,31.73,31.75,111282.0,27.3002,27.3174,27.2916,27.3088,111282.0
2016-12-06 15:10:00,31.75,31.75,31.64,31.67,219876.0,27.3088,27.3088,27.2142,27.24,219876.0
2016-12-06 15:20:00,31.67,31.67,31.57,31.58,71862.0,27.24,27.24,27.154,27.1626,71862.0
2016-12-06 15:30:00,31.59,31.67,31.59,31.65,80114.0,27.1712,27.24,27.1712,27.2228,80114.0
2016-12-06 15:40:00,31.65,31.71,31.65,31.69,96194.0,27.2228,27.2744,27.2228,27.2572,96194.0
2016-12-06 15:50:00,31.7,31.75,31.68,31.75,317514.0,27.2658,27.3088,27.2486,27.3088,317514.0
2016-12-07 09:30:00,31.75,31.81,31.52,31.81,48432.0,27.3088,27.3604,27.1109,27.3604,48432.0
2016-12-07 09:40:00,31.83,31.83,31.65,31.71,39580.0,27.3776,27.3776,27.2228,27.2744,39580.0
2016-12-07 09:50:00,31.7,31.72,31.58,31.64,28116.0,27.2658,27.283,27.1626,27.2142,28116.0
2016-12-07 10:00:00,31.65,31.75,31.61,31.75,29216.0,27.2228,27.3088,27.1884,27.3088,29216.0
2016-12-07 10:10:00,31.74,31.85,31.71,31.84,42066.0,27.3002,27.3948,27.2744,27.3862,42066.0
2016-12-07 10:20:00,31.83,31.9,31.8,31.81,25566.0,27.3776,27.4378,27.3518,27.3604,25566.0
2016-12-07 10:30:00,31.8,31.82,31.73,31.73,23832.0,27.3518,27.369,27.2916,27.2916,23832.0
2016-12-07 10:40:00,31.74,31.84,31.74,31.81,35594.0,27.3002,27.3862,27.3002,27.3604,35594.0
2016-12-07 10:50:00,31.81,31.85,31.79,31.83,31324.0,27.3604,27.3948,27.3432,27.3776,31324.0
2016-12-07 11:00:00,31.82,31.85,31.79,31.81,24698.0,27.369,27.3948,27.3432,27.3604,24698.0
2016-12-07 11:10:00,31.8,31.84,31.77,31.84,26772.0,27.3518,27.3862,27.326,27.3862,26772.0
2016-12-07 11:20:00,31.83,31.86,31.75,31.75,57928.0,27.3776,27.4034,27.3088,27.3088,57928.0
2016-12-07 11:30:00,31.76,31.79,31.72,31.75,55686.0,27.3174,27.3432,27.283,27.3088,55686.0
2016-12-07 11:40:00,31.76,31.79,31.74,31.75,41088.0,27.3174,27.3432,27.3002,27.3088,41088.0
2016-12-07 11:50:00,31.75,31.77,31.73,31.75,53392.0,27.3088,27.326,27.2916,27.3088,53392.0
2016-12-07 12:00:00,31.75,31.77,31.68,31.69,71578.0,27.3088,27.326,27.2486,27.2572,71578.0
2016-12-07 12:10:00,31.69,31.71,31.64,31.7,20476.0,27.2572,27.2744,27.2142,27.2658,20476.0
2016-12-07 12:20:00,31.71,31.72,31.66,31.68,25436.0,27.2744,27.283,27.2314,27.2486,25436.0
2016-12-07 12:30:00,31.68,31.74,31.67,31.68,71284.0,27.2486,27.3002,27.24,27.2486,71284.0
2016-12-07 12:40:00,31.69,31.72,31.63,31.69,43282.0,27.2572,27.283,27.2056,27.2572,43282.0
2016-12-07 12:50:00,31.7,31.79,31.7,31.78,33466.0,27.2658,27.3432,27.2658,27.3346,33466.0
2016-12-07 13:00:00,31.78,31.91,31.76,31.86,48536.0,27.3346,27.4464,27.3174,27.4034,48536.0
2016-12-07 13:10:00,31.88,31.89,31.84,31.86,21946.0,27.4206,27.4292,27.3862,27.4034,21946.0
2016-12-07 13:20:00,31.86,31.93,31.86,31.88,35386.0,27.4034,27.4636,27.4034,27.4206,35386.0
2016-12-07 13:30:00,31.86,31.91,31.83,31.88,20094.0,27.4034,27.4464,27.3776,27.4206,20094.0
2016-12-07 13:40:00,31.88,31.91,31.84,31.91,19396.0,27.4206,27.4464,27.3862,27.4464,19396.0
2016-12-07 13:50:00,31.88,31.95,31.86,31.93,36270.0,27.4206,27.4808,27.4034,27.4636,36270.0
2016-12-07 14:00:00,31.92,31.93,31.88,31.91,26484.0,27.455,27.4636,27.4206,27.4464,26484.0
2016-12-07 14:10:00,31.91,32.12,31.9,32.08,60962.0,27.4464,27.627,27.4378,27.5926,60962.0
2016-12-07 14:20:00,32.08,32.09,32.05,32.06,29870.0,27.5926,27.6012,27.5668,27.5754,29870.0
2016-12-07 14:30:00,32.07,32.09,32.03,32.05,60172.0,27.584,27.6012,27.5496,27.5668,60172.0
2016-12-07 14:40:00,32.04,32.07,32.02,32.06,30712.0,27.5582,27.584,27.541,27.5754,30712.0
2016-12-07 14:50:00,32.06,32.09,32.02,32.08,57820.0,27.5754,27.6012,27.541,27.5926,57820.0
2016-12-07 15:00:00,32.09,32.17,32.05,32.13,66450.0,27.6012,27.67,27.5668,27.6356,66450.0
2016-12-07 15:10:00,32.14,32.22,32.13,32.21,65640.0,27.6442,27.713,27.6356,27.7044,65640.0
2016-12-07 15:20:00,32.21,32.3,32.19,32.28,89552.0,27.7044,27.7818,27.6872,27.7646,89552.0
2016-12-07 15:30:00,32.28,32.28,32.2,32.24,97734.0,27.7646,27.7646,27.6958,27.7302,97734.0
2016-12-07 15:40:00,32.24,32.24,32.13,32.14,106900.0,27.7302,27.7302,27.6356,27.6442,106900.0
2016-12-07 15:50:00,32.14,32.27,32.13,32.25,438294.0,27.6442,27.756,27.6356,27.7388,438294.0
2016-12-08 09:30:00,32.28,32.33,32.1,32.33,70350.0,27.7646,27.8076,27.6098,27.8076,70350.0
2016-12-08 09:40:00,32.35,32.38,32.22,32.28,49466.0,27.8248,27.8506,27.713,27.7646,49466.0
2016-12-08 09:50:00,32.27,32.34,32.19,32.24,64076.0,27.756,27.8162,27.6872,27.7302,64076.0
2016-12-08 10:00:00,32.27,32.32,32.2,32.25,31976.0,27.756,27.799,27.6958,27.7388,31976.0
2016-12-08 10:10:00,32.26,32.27,32.18,32.23,26652.0,27.7474,27.756,27.6786,27.7216,26652.0
2016-12-08 10:20:00,32.24,32.26,32.18,32.22,13740.0,27.7302,27.7474,27.6786,27.713,13740.0
2016-12-08 10:30:00,32.23,32.3,32.13,32.13,135868.0,27.7216,27.7818,27.6356,27.6356,135868.0
2016-12-08 10:40:00,32.14,32.25,32.13,32.25,24792.0,27.6442,27.7388,27.6356,27.7388,24792.0
2016-12-08 10:50:00,32.21,32.29,32.19,32.27,18734.0,27.7044,27.7732,27.6872,27.756,18734.0
2016-12-08 11:00:00,32.29,32.38,32.27,32.37,43582.0,27.7732,27.8506,27.756,27.842,43582.0
2016-12-08 11:10:00,32.35,32.41,32.35,32.39,21786.0,27.8248,27.8765,27.8248,27.8592,21786.0
2016-12-08 11:20:00,32.39,32.46,32.34,32.34,29578.0,27.8592,27.9195,27.8162,27.8162,29578.0
2016-12-08 11:30:00,32.35,32.38,32.29,32.31,34776.0,27.8248,27.8506,27.7732,27.7904,34776.0
2016-12-08 11:40:00,32.32,32.38,32.29,32.37,16402.0,27.799,27.8506,27.7732,27.842,16402.0
2016-12-08 11:50:00,32.38,32.38,32.32,32.37,17466.0,27.8506,27.8506,27.799,27.842,17466.0
2016-12-08 12:00:00,32.37,32.41,32.35,32.39,51692.0,27.842,27.8765,27.8248,27.8592,51692.0
2016-12-08 12:10:00,32.4,32.42,32.36,32.42,29332.0,27.8678,27.8851,27.8334,27.8851,29332.0
2016-12-08 12:20:00,32.41,32.49,32.38,32.47,21520.0,27.8765,27.9453,27.8506,27.9281,21520.0
2016-12-08 12:30:00,32.48,32.54,32.47,32.49,30076.0,27.9367,27.9883,27.9281,27.9453,30076.0
2016-12-08 12:40:00,32.48,32.55,32.47,32.52,21358.0,27.9367,27.9969,27.9281,27.9711,21358.0
2016-12-08 12:50:00,32.52,32.53,32.47,32.49,22044.0,27.9711,27.9797,27.9281,27.9453,22044.0
2016-12-08 13:00:00,32.49,32.52,32.45,32.47,41624.0,27.9453,27.9711,27.9109,27.9281,41624.0
2016-12-08 13:10:00,32.48,32.51,32.45,32.49,25378.0,27.9367,27.9625,27.9109,27.9453,25378.0
2016-12-08 13:20:00,32.48,32.52,32.48,32.5,31706.0,27.9367,27.9711,27.9367,27.9539,31706.0
2016-12-08 13:30:00,32.49,32.56,32.48,32.56,23826.0,27.9453,28.0055,27.9367,28.0055,23826.0
2016-12-08 13:40:00,32.55,32.56,32.5,32.54,23072.0,27.9969,28.0055,27.9539,27.9883,23072.0
2016-12-08 13:50:00,32.54,32.58,32.52,32.55,43644.0,27.9883,28.0227,27.9711,27.9969,43644.0
2016-12-08 14:00:00,32.54,32.57,32.52,32.56,66986.0,27.9883,28.0141,27.9711,28.0055,66986.0
2016-12-08 14:10:00,32.55,32.57,32.48,32.49,57908.0,27.9969,28.0141,27.9367,27.9453,57908.0
2016-12-08 14:20:00,32.48,32.52,32.42,32.51,75158.0,27.9367,27.9711,27.8851,27.9625,75158.0
2016-12-08 14:30:00,32.52,32.52,32.43,32.49,81868.0,27.9711,27.9711,27.8937,27.9453,81868.0
2016-12-08 14:40:00,32.48,32.52,32.46,32.47,97506.0,27.9367,27.9711,27.9195,27.9281,97506.0
2016-12-08 14:50:00,32.46,32.52,32.44,32.52,55714.0,27.9195,27.9711,27.9023,27.9711,55714.0
2016-12-08 15:00:00,32.52,32.54,32.49,32.52,61124.0,27.9711,27.9883,27.9453,27.9711,61124.0
2016-12-08 15:10:00,32.52,32.59,32.51,32.58,77264.0,27.9711,28.0313,27.9625,28.0227,77264.0
2016-12-08 15:20:00,32.57,32.62,32.55,32.57,94782.0,28.0141,28.0571,27.9969,28.0141,94782.0
2016-12-08 15:30:00,32.57,32.62,32.57,32.6,140036.0,28.0141,28.0571,28.0141,28.0399,140036.0
2016-12-08 15:40:00,32.6,32.63,32.56,32.56,219732.0,28.0399,28.0657,28.0055,28.0055,219732.0
2016-12-08 15:50:00,32.57,32.6,32.55,32.58,402442.0,28.0141,28.0399,27.9969,28.0227,402442.0
2016-12-09 09:30:00,32.66,32.68,32.39,32.52,75012.0,28.0915,28.1087,27.8592,27.9711,75012.0
2016-12-09 09:40:00,32.52,32.52,32.33,32.33,25566.0,27.9711,27.9711,27.8076,27.8076,25566.0
2016-12-09 09:50:00,32.34,32.47,32.33,32.34,69336.0,27.8162,27.9281,27.8076,27.8162,69336.0
2016-12-09 10:00:00,32.31,32.35,32.18,32.21,44972.0,27.7904,27.8248,27.6786,27.7044,44972.0
2016-12-09 10:10:00,32.19,32.24,32.08,32.1,46788.0,27.6872,27.7302,27.5926,27.6098,46788.0
2016-12-09 10:20:00,32.08,32.28,32.07,32.2,60680.0,27.5926,27.7646,27.584,27.6958,60680.0
2016-12-09 10:30:00,32.2,32.31,32.18,32.3,19210.0,27.6958,27.7904,27.6786,27.7818,19210.0
2016-12-09 10:40:00,32.31,32.35,32.27,32.33,18976.0,27.7904,27.8248,27.756,27.8076,18976.0
2016-12-09 10:50:00,32.31,32.35,32.29,32.33,37338.0,27.7904,27.8248,27.7732,27.8076,37338.0
2016-12-09 11:00:00,32.32,32.35,32.29,32.3,174402.0,27.799,27.8248,27.7732,27.7818,174402.0
2016-12-09 11:10:00,32.3,32.34,32.29,32.33,54348.0,27.7818,27.8162,27.7732,27.8076,54348.0
2016-12-09 11:20:00,32.34,32.39,32.31,32.33,50058.0,27.8162,27.8592,27.7904,27.8076,50058.0
2016-12-09 11:30:00,32.33,32.36,32.28,32.35,38462.0,27.8076,27.8334,27.7646,27.8248,38462.0
2016-12-09 11:40:00,32.35,32.35,32.31,32.31,39050.0,27.8248,27.8248,27.7904,27.7904,39050.0
2016-12-09 11:50:00,32.32,32.34,32.3,32.3,22930.0,27.799,27.8162,27.7818,27.7818,22930.0
2016-12-09 12:00:00,32.31,32.32,32.27,32.28,45010.0,27.7904,27.799,27.756,27.7646,45010.0
2016-12-09 12:10:00,32.28,32.29,32.25,32.29,22080.0,27.7646,27.7732,27.7388,27.7732,22080.0
2016-12-09 12:20:00,32.29,32.3,32.26,32.28,45882.0,27.7732,27.7818,27.7474,27.7646,45882.0
2016-12-09 12:30:00,32.29,32.35,32.29,32.34,30906.0,27.7732,27.8248,27.7732,27.8162,30906.0
2016-12-09 12:40:00,32.33,32.34,32.29,32.32,21482.0,27.8076,27.8162,27.7732,27.799,21482.0
2016-12-09 12:50:00,32.32,32.34,32.28,32.3,83092.0,27.799,27.8162,27.7646,27.7818,83092.0
2016-12-09 13:00:00,32.3,32.35,32.3,32.34,13392.0,27.7818,27.8248,27.7818,27.8162,13392.0
2016-12-09 13:10:00,32.35,32.41,32.35,32.38,19142.0,27.8248,27.8765,27.8248,27.8506,19142.0
2016-12-09 13:20:00,32.38,32.38,32.33,32.37,22274.0,27.8506,27.8506,27.8076,27.842,22274.0
2016-12-09 13:30:00,32.37,32.38,32.34,32.35,53726.0,27.842,27.8506,27.8162,27.8248,53726.0
2016-12-09 13:40:00,32.33,32.36,32.33,32.34,28076.0,27.8076,27.8334,27.8076,27.8162,28076.0
2016-12-09 13:50:00,32.35,32.37,32.33,32.35,44000.0,27.8248,27.842,27.8076,27.8248,44000.0
2016-12-09 14:00:00,32.35,32.37,32.33,32.33,29022.0,27.8248,27.842,27.8076,27.8076,29022.0
2016-12-09 14:10:00,32.33,32.34,32.22,32.22,89748.0,27.8076,27.8162,27.713,27.713,89748.0
2016-12-09 14:20:00,32.22,32.25,32.17,32.17,127130.0,27.713,27.7388,27.67,27.67,127130.0
2016-12-09 14:30:00,32.17,32.25,32.17,32.23,57238.0,27.67,27.7388,27.67,27.7216,57238.0
2016-12-09 14:40:00,32.22,32.24,32.21,32.22,73998.0,27.713,27.7302,27.7044,27.713,73998.0
2016-12-09 14:50:00,32.22,32.26,32.2,32.26,54006.0,27.713,27.7474,27.6958,27.7474,54006.0
2016-12-09 15:00:00,32.25,32.27,32.23,32.25,50086.0,27.7388,27.756,27.7216,27.7388,50086.0
2016-12-09 15:10:00,32.25,32.27,32.23,32.24,55372.0,27.7388,27.756,27.7216,27.7302,55372.0
2016-12-09 15:20:00,32.24,32.26,32.19,32.21,55792.0,27.7302,27.7474,27.6872,27.7044,55792.0
2016-12-09 15:30:00,32.2,32.22,32.16,32.17,107644.0,27.6958,27.713,27.6614,27.67,107644.0
2016-12-09 15:40:00,32.17,32.2,32.16,32.18,97610.0,27.67,27.6958,27.6614,27.6786,97610.0
2016-12-09 15:50:00,32.18,32.27,32.18,32.27,216596.0,27.6786,27.756,27.6786,27.756,216596.0
2016-12-12 09:30:00,32.19,32.29,31.86,32.01,95166.0,27.6872,27.7732,27.4034,27.5324,95166.0
2016-12-12 09:40:00,32.02,32.05,31.98,32.01,202544.0,27.541,27.5668,27.5066,27.5324,202544.0
2016-12-12 09:50:00,32.01,32.05,31.98,32.02,49952.0,27.5324,27.5668,27.5066,27.541,49952.0
2016-12-12 10:00:00,32.02,32.08,31.98,31.98,25096.0,27.541,27.5926,27.5066,27.5066,25096.0
2016-12-12 10:10:00,31.99,31.99,31.8,31.8,46900.0,27.5152,27.5152,27.3518,27.3518,46900.0
2016-12-12 10:20:00,31.81,31.91,31.81,31.85,22220.0,27.3604,27.4464,27.3604,27.3948,22220.0
2016-12-12 10:30:00,31.84,31.95,31.83,31.94,19026.0,27.3862,27.4808,27.3776,27.4722,19026.0
2016-12-12 10:40:00,31.95,31.96,31.86,31.87,26644.0,27.4808,27.4894,27.4034,27.412,26644.0
2016-12-12 10:50:00,31.88,31.91,31.86,31.89,24944.0,27.4206,27.4464,27.4034,27.4292,24944.0
2016-12-12 11:00:00,31.88,31.88,31.8,31.8,62556.0,27.4206,27.4206,27.3518,27.3518,62556.0
2016-12-12 11:10:00,31.81,31.82,31.79,31.79,37474.0,27.3604,27.369,27.3432,27.3432,37474.0
2016-12-12 11:20:00,31.8,31.8,31.73,31.74,50944.0,27.3518,27.3518,27.2916,27.3002,50944.0
2016-12-12 11:30:00,31.74,31.78,31.72,31.72,34930.0,27.3002,27.3346,27.283,27.283,34930.0
2016-12-12 11:40:00,31.72,31.73,31.66,31.67,21242.0,27.283,27.2916,27.2314,27.24,21242.0
2016-12-12 11:50:00,31.67,31.67,31.6,31.64,69566.0,27.24,27.24,27.1798,27.2142,69566.0
2016-12-12 12:00:00,31.63,31.65,31.52,31.54,47104.0,27.2056,27.2228,27.1109,27.1281,47104.0
2016-12-12 12:10:00,31.52,31.54,31.5,31.5,37396.0,27.1109,27.1281,27.0937,27.0937,37396.0
2016-12-12 12:20:00,31.5,31.53,31.48,31.53,27674.0,27.0937,27.1195,27.0765,27.1195,27674.0
2016-12-12 12:30:00,31.53,31.65,31.53,31.62,26906.0,27.1195,27.2228,27.1195,27.197,26906.0
2016-12-12 12:40:00,31.62,31.65,31.61,31.64,13612.0,27.197,27.2228,27.1884,27.2142,13612.0
2016-12-12 12:50:00,31.63,31.63,31.55,31.61,22772.0,27.2056,27.2056,27.1367,27.1884,22772.0
2016-12-12 13:00:00,31.61,31.67,31.61,31.66,37798.0,27.1884,27.24,27.1884,27.2314,37798.0
2016-12-12 13:10:00,31.66,31.72,31.65,31.7,16906.0,27.2314,27.283,27.2228,27.2658,16906.0
2016-12-12 13:20:00,31.74,31.75,31.71,31.72,16832.0,27.3002,27.3088,27.2744,27.283,16832.0
2016-12-12 13:30:00,31.72,31.73,31.67,31.68,15192.0,27.283,27.2916,27.24,27.2486,15192.0
2016-12-12 13:40:00,31.68,31.72,31.67,31.68,14970.0,27.2486,27.283,27.24,27.2486,14970.0
2016-12-12 13:50:00,31.67,31.69,31.65,31.68,14078.0,27.24,27.2572,27.2228,27.2486,14078.0
2016-12-12 14:00:00,31.68,31.68,31.64,31.66,28222.0,27.2486,27.2486,27.2142,27.2314,28222.0
2016-12-12 14:10:00,31.67,31.68,31.63,31.66,43444.0,27.24,27.2486,27.2056,27.2314,43444.0
2016-12-12 14:20:00,31.66,31.67,31.61,31.61,31508.0,27.2314,27.24,27.1884,27.1884,31508.0
2016-12-12 14:30:00,31.61,31.63,31.59,31.6,33042.0,27.1884,27.2056,27.1712,27.1798,33042.0
2016-12-12 14:40:00,31.6,31.64,31.59,31.62,32700.0,27.1798,27.2142,27.1712,27.197,32700.0
2016-12-12 14:50:00,31.63,31.63,31.6,31.61,42394.0,27.2056,27.2056,27.1798,27.1884,42394.0
2016-12-12 15:00:00,31.61,31.68,31.61,31.68,48922.0,27.1884,27.2486,27.1884,27.2486,48922.0
2016-12-12 15:10:00,31.68,31.72,31.68,31.71,51674.0,27.2486,27.283,27.2486,27.2744,51674.0
2016-12-12 15:20:00,31.72,31.75,31.71,31.73,50294.0,27.283,27.3088,27.2744,27.2916,50294.0
2016-12-12 15:30:00,31.73,31.75,31.67,31.74,81396.0,27.2916,27.3088,27.24,27.3002,81396.0
2016-12-12 15:40:00,31.74,31.79,31.72,31.78,95478.0,27.3002,27.3432,27.283,27.3346,95478.0
2016-12-12 15:50:00,31.79,31.84,31.78,31.81,278984.0,27.3432,27.3862,27.3346,27.3604,278984.0
2016-12-13 09:30:00,32.09,32.25,32.01,32.25,73556.0,27.6012,27.7388,27.5324,27.7388,73556.0
2016-12-13 09:40:00,32.23,32.31,32.19,32.26,53064.0,27.7216,27.7904,27.6872,27.7474,53064.0
2016-12-13 09:50:00,32.26,32.42,32.26,32.32,77584.0,27.7474,27.8851,27.7474,27.799,77584.0
2016-12-13 10:00:00,32.27,32.34,32.2,32.24,35352.0,27.756,27.8162,27.6958,27.7302,35352.0
2016-12-13 10:10:00,32.24,32.31,32.19,32.23,58184.0,27.7302,27.7904,27.6872,27.7216,58184.0
2016-12-13 10:20:00,32.22,32.33,32.2,32.32,40030.0,27.713,27.8076,27.6958,27.799,40030.0
2016-12-13 10:30:00,32.3,32.33,32.23,32.26,61490.0,27.7818,27.8076,27.7216,27.7474,61490.0
2016-12-13 10:40:00,32.26,32.3,32.17,32.26,38008.0,27.7474,27.7818,27.67,27.7474,38008.0
2016-12-13 10:50:00,32.26,32.36,32.24,32.34,61350.0,27.7474,27.8334,27.7302,27.8162,61350.0
2016-12-13 11:00:00,32.34,32.4,32.32,32.35,54666.0,27.8162,27.8678,27.799,27.8248,54666.0
2016-12-13 11:10:00,32.35,32.39,32.34,32.37,29824.0,27.8248,27.8592,27.8162,27.842,29824.0
2016-12-13 11:20:00,32.36,32.48,32.36,32.45,37938.0,27.8334,27.9367,27.8334,27.9109,37938.0
2016-12-13 11:30:00,32.46,32.47,32.4,32.43,44312.0,27.9195,27.9281,27.8678,27.8937,44312.0
2016-12-13 11:40:00,32.43,32.48,32.41,32.46,30086.0,27.8937,27.9367,27.8765,27.9195,30086.0
2016-12-13 11:50:00,32.48,32.52,32.46,32.52,32912.0,27.9367,27.9711,27.9195,27.9711,32912.0
2016-12-13 12:00:00,32.52,32.55,32.48,32.5,29018.0,27.9711,27.9969,27.9367,27.9539,29018.0
2016-12-13 12:10:00,32.52,32.57,32.51,32.53,17644.0,27.9711,28.0141,27.9625,27.9797,17644.0
2016-12-13 12:20:00,32.52,32.54,32.48,32.49,19992.0,27.9711,27.9883,27.9367,27.9453,19992.0
2016-12-13 12:30:00,32.5,32.54,32.49,32.49,32536.0,27.9539,27.9883,27.9453,27.9453,32536.0
2016-12-13 12:40:00,32.49,32.59,32.49,32.57,14316.0,27.9453,28.0313,27.9453,28.0141,14316.0
2016-12-13 12:50:00,32.55,32.57,32.52,32.54,10242.0,27.9969,28.0141,27.9711,27.9883,10242.0
2016-12-13 13:00:00,32.54,32.6,32.52,32.55,28528.0,27.9883,28.0399,27.9711,27.9969,28528.0
2016-12-13 13:10:00,32.55,32.63,32.52,32.63,22392.0,27.9969,28.0657,27.9711,28.0657,22392.0
2016-12-13 13:20:00,32.63,32.67,32.6,32.66,19636.0,28.0657,28.1001,28.0399,28.0915,19636.0
2016-12-13 13:30:00,32.67,32.7,32.63,32.64,27024.0,28.1001,28.1259,28.0657,28.0743,27024.0
2016-12-13 13:40:00,32.66,32.67,32.6,32.66,12934.0,28.0915,28.1001,28.0399,28.0915,12934.0
2016-12-13 13:50:00,32.65,32.69,32.63,32.68,31338.0,28.0829,28.1173,28.0657,28.1087,31338.0
2016-12-13 14:00:00,32.69,32.7,32.62,32.62,21402.0,28.1173,28.1259,28.0571,28.0571,21402.0
2016-12-13 14:10:00,32.63,32.63,32.57,32.58,39280.0,28.0657,28.0657,28.0141,28.0227,39280.0
2016-12-13 14:20:00,32.58,32.62,32.54,32.55,29280.0,28.0227,28.0571,27.9883,27.9969,29280.0
2016-12-13 14:30:00,32.54,32.6,32.54,32.59,36604.0,27.9883,28.0399,27.9883,28.0313,36604.0
2016-12-13 14:40:00,32.59,32.6,32.56,32.58,34188.0,28.0313,28.0399,28.0055,28.0227,34188.0
2016-12-13 14:50:00,32.59,32.61,32.57,32.57,27298.0,28.0313,28.0485,28.0141,28.0141,27298.0
2016-12-13 15:00:00,32.56,32.64,32.56,32.63,44748.0,28.0055,28.0743,28.0055,28.0657,44748.0
2016-12-13 15:10:00,32.62,32.64,32.58,32.63,53912.0,28.0571,28.0743,28.0227,28.0657,53912.0
2016-12-13 15:20:00,32.62,32.63,32.57,32.57,45814.0,28.0571,28.0657,28.0141,28.0141,45814.0
2016-12-13 15:30:00,32.58,32.6,32.56,32.56,58502.0,28.0227,28.0399,28.0055,28.0055,58502.0
2016-12-13 15:40:00,32.56,32.59,32.54,32.54,73596.0,28.0055,28.0313,27.9883,27.9883,73596.0
2016-12-13 15:50:00,32.55,32.57,32.52,32.55,249180.0,27.9969,28.0141,27.9711,27.9969,249180.0
2016-12-14 09:30:00,32.48,32.68,32.48,32.66,61886.0,27.9367,28.1087,27.9367,28.0915,61886.0
2016-12-14 09:40:00,32.67,32.74,32.58,32.6,33716.0,28.1001,28.1603,28.0227,28.0399,33716.0
2016-12-14 09:50:00,32.6,32.77,32.59,32.76,36658.0,28.0399,28.1861,28.0313,28.1775,36658.0
2016-12-14 10:00:00,32.72,32.74,32.61,32.66,46404.0,28.1431,28.1603,28.0485,28.0915,46404.0
2016-12-14 10:10:00,32.65,32.72,32.65,32.7,15400.0,28.0829,28.1431,28.0829,28.1259,15400.0
2016-12-14 10:20:00,32.68,32.78,32.67,32.74,24064.0,28.1087,28.1947,28.1001,28.1603,24064.0
2016-12-14 10:30:00,32.75,32.8,32.71,32.74,30268.0,28.1689,28.2119,28.1345,28.1603,30268.0
2016-12-14 10:40:00,32.75,32.79,32.73,32.77,20306.0,28.1689,28.2033,28.1517,28.1861,20306.0
2016-12-14 10:50:00,32.74,32.74,32.63,32.69,31406.0,28.1603,28.1603,28.0657,28.1173,31406.0
2016-12-14 11:00:00,32.68,32.69,32.59,32.59,35850.0,28.1087,28.1173,28.0313,28.0313,35850.0
2016-12-14 11:10:00,32.57,32.6,32.55,32.58,56736.0,28.0141,28.0399,27.9969,28.0227,56736.0
2016-12-14 11:20:00,32.58,32.6,32.56,32.57,29734.0,28.0227,28.0399,28.0055,28.0141,29734.0
2016-12-14 11:30:00,32.58,32.6,32.56,32.57,21540.0,28.0227,28.0399,28.0055,28.0141,21540.0
2016-12-14 11:40:00,32.58,32.58,32.52,32.52,62432.0,28.0227,28.0227,27.9711,27.9711,62432.0
2016-12-14 11:50:00,32.52,32.58,32.52,32.57,22612.0,27.9711,28.0227,27.9711,28.0141,22612.0
2016-12-14 12:00:00,32.57,32.6,32.55,32.59,48626.0,28.0141,28.0399,27.9969,28.0313,48626.0
2016-12-14 12:10:00,32.6,32.6,32.58,32.58,25734.0,28.0399,28.0399,28.0227,28.0227,25734.0
2016-12-14 12:20:00,32.58,32.6,32.56,32.59,19768.0,28.0227,28.0399,28.0055,28.0313,19768.0
2016-12-14 12:30:00,32.6,32.6,32.55,32.56,25228.0,28.0399,28.0399,27.9969,28.0055,25228.0
2016-12-14 12:40:00,32.56,32.56,32.49,32.53,45556.0,28.0055,28.0055,27.9453,27.9797,45556.0
2016-12-14 12:50:00,32.54,32.55,32.51,32.52,29692.0,27.9883,27.9969,27.9625,27.9711,29692.0
2016-12-14 13:00:00,32.51,32.56,32.51,32.52,38168.0,27.9625,28.0055,27.9625,27.9711,38168.0
2016-12-14 13:10:00,32.53,32.57,32.51,32.56,43884.0,27.9797,28.0141,27.9625,28.0055,43884.0
2016-12-14 13:20:00,32.56,32.6,32.52,32.6,65692.0,28.0055,28.0399,27.9711,28.0399,65692.0
2016-12-14 13:30:00,32.58,32.65,32.56,32.62,32602.0,28.0227,28.0829,28.0055,28.0571,32602.0
2016-12-14 13:40:00,32.62,32.66,32.62,32.66,29574.0,28.0571,28.0915,28.0571,28.0915,29574.0
2016-12-14 13:50:00,32.65,32.67,32.6,32.65,11618.0,28.0829,28.1001,28.0399,28.0829,11618.0
2016-12-14 14:00:00,32.66,32.73,32.54,32.69,45942.0,28.0915,28.1517,27.9883,28.1173,45942.0
2016-12-14 14:10:00,32.68,32.69,32.46,32.63,45360.0,28.1087,28.1173,27.9195,28.0657,45360.0
2016-12-14 14:20:00,32.61,32.62,32.49,32.52,32316.0,28.0485,28.0571,27.9453,27.9711,32316.0
2016-12-14 14:30:00,32.53,32.68,32.53,32.67,30860.0,27.9797,28.1087,27.9797,28.1001,30860.0
2016-12-14 14:40:00,32.67,32.73,32.63,32.69,36032.0,28.1001,28.1517,28.0657,28.1173,36032.0
2016-12-14 14:50:00,32.68,32.71,32.56,32.57,29408.0,28.1087,28.1345,28.0055,28.0141,29408.0
2016-12-14 15:00:00,32.56,32.63,32.52,32.52,39030.0,28.0055,28.0657,27.9711,27.9711,39030.0
2016-12-14 15:10:00,32.49,32.55,32.45,32.52,43656.0,27.9453,27.9969,27.9109,27.9711,43656.0
2016-12-14 15:20:00,32.52,32.57,32.52,32.55,45732.0,27.9711,28.0141,27.9711,27.9969,45732.0
2016-12-14 15:30:00,32.55,32.72,32.55,32.69,55252.0,27.9969,28.1431,27.9969,28.1173,55252.0
2016-12-14 15:40:00,32.69,32.7,32.55,32.55,75742.0,28.1173,28.1259,27.9969,27.9969,75742.0
2016-12-14 15:50:00,32.55,32.55,32.47,32.53,232862.0,27.9969,27.9969,27.9281,27.9797,232862.0
2016-12-15 09:30:00,32.66,32.75,32.46,32.46,64042.0,28.0915,28.1689,27.9195,27.9195,64042.0
2016-12-15 09:40:00,32.45,32.65,32.45,32.6,72974.0,27.9109,28.0829,27.9109,28.0399,72974.0
2016-12-15 09:50:00,32.6,32.91,32.6,32.91,47166.0,28.0399,28.3065,28.0399,28.3065,47166.0
2016-12-15 10:00:00,32.9,32.92,32.8,32.87,39074.0,28.2979,28.3151,28.2119,28.2721,39074.0
2016-12-15 10:10:00,32.87,32.89,32.79,32.84,46696.0,28.2721,28.2893,28.2033,28.2463,46696.0
2016-12-15 10:20:00,32.84,32.94,32.83,32.91,39792.0,28.2463,28.3323,28.2377,28.3065,39792.0
2016-12-15 10:30:00,32.92,32.94,32.88,32.94,23240.0,28.3151,28.3323,28.2807,28.3323,23240.0
2016-12-15 10:40:00,32.92,32.99,32.9,32.91,131636.0,28.3151,28.3753,28.2979,28.3065,131636.0
2016-12-15 10:50:00,32.93,32.99,32.92,32.96,28778.0,28.3237,28.3753,28.3151,28.3495,28778.0
2016-12-15 11:00:00,32.99,33.15,32.99,33.12,60516.0,28.3753,28.5129,28.3753,28.4871,60516.0
2016-12-15 11:10:00,33.12,33.15,33.1,33.1,120548.0,28.4871,28.5129,28.4699,28.4699,120548.0
2016-12-15 11:20:00,33.12,33.13,33.07,33.12,34746.0,28.4871,28.4957,28.4441,28.4871,34746.0
2016-12-15 11:30:00,33.11,33.13,33.09,33.1,33878.0,28.4785,28.4957,28.4613,28.4699,33878.0
2016-12-15 11:40:00,33.11,33.13,33.04,33.09,40776.0,28.4785,28.4957,28.4183,28.4613,40776.0
2016-12-15 11:50:00,33.07,33.08,33.01,33.05,29836.0,28.4441,28.4527,28.3925,28.4269,29836.0
2016-12-15 12:00:00,33.05,33.05,32.99,33.02,31212.0,28.4269,28.4269,28.3753,28.4011,31212.0
2016-12-15 12:10:00,33.02,33.07,33.01,33.07,41574.0,28.4011,28.4441,28.3925,28.4441,41574.0
2016-12-15 12:20:00,33.06,33.06,32.99,33.05,20662.0,28.4355,28.4355,28.3753,28.4269,20662.0
2016-12-15 12:30:00,33.05,33.07,32.99,32.99,25656.0,28.4269,28.4441,28.3753,28.3753,25656.0
2016-12-15 12:40:00,33.01,33.02,32.96,33.01,21092.0,28.3925,28.4011,28.3495,28.3925,21092.0
2016-12-15 12:50:00,32.99,33.01,32.93,32.99,25514.0,28.3753,28.3925,28.3237,28.3753,25514.0
2016-12-15 13:00:00,32.99,33.09,32.99,33.07,27006.0,28.3753,28.4613,28.3753,28.4441,27006.0
2016-12-15 13:10:00,33.07,33.12,33.05,33.09,86544.0,28.4441,28.4871,28.4269,28.4613,86544.0
2016-12-15 13:20:00,33.09,33.13,33.07,33.13,50352.0,28.4613,28.4957,28.4441,28.4957,50352.0
2016-12-15 13:30:00,33.12,33.13,33.05,33.06,24880.0,28.4871,28.4957,28.4269,28.4355,24880.0
2016-12-15 13:40:00,33.05,33.07,32.95,32.95,23788.0,28.4269,28.4441,28.3409,28.3409,23788.0
2016-12-15 13:50:00,32.96,32.99,32.81,32.83,55434.0,28.3495,28.3753,28.2205,28.2377,55434.0
2016-12-15 14:00:00,32.83,32.93,32.81,32.9,29136.0,28.2377,28.3237,28.2205,28.2979,29136.0
2016-12-15 14:10:00,32.89,32.94,32.88,32.9,15448.0,28.2893,28.3323,28.2807,28.2979,15448.0
2016-12-15 14:20:00,32.88,32.9,32.83,32.88,20416.0,28.2807,28.2979,28.2377,28.2807,20416.0
2016-12-15 14:30:00,32.88,32.92,32.86,32.9,31058.0,28.2807,28.3151,28.2635,28.2979,31058.0
2016-12-15 14:40:00,32.92,32.92,32.84,32.84,27296.0,28.3151,28.3151,28.2463,28.2463,27296.0
2016-12-15 14:50:00,32.85,32.91,32.83,32.83,31656.0,28.2549,28.3065,28.2377,28.2377,31656.0
2016-12-15 15:00:00,32.85,32.86,32.81,32.85,24424.0,28.2549,28.2635,28.2205,28.2549,24424.0
2016-12-15 15:10:00,32.85,32.86,32.81,32.84,29992.0,28.2549,28.2635,28.2205,28.2463,29992.0
2016-12-15 15:20:00,32.84,32.88,32.83,32.83,31878.0,28.2463,28.2807,28.2377,28.2377,31878.0
2016-12-15 15:30:00,32.84,32.88,32.83,32.88,64198.0,28.2463,28.2807,28.2377,28.2807,64198.0
2016-12-15 15:40:00,32.88,32.98,32.87,32.93,57134.0,28.2807,28.3667,28.2721,28.3237,57134.0
2016-12-15 15:50:00,32.93,32.95,32.9,32.92,161402.0,28.3237,28.3409,28.2979,28.3151,161402.0
2016-12-16 09:30:00,33.1,33.12,32.9,32.99,560206.0,28.4699,28.4871,28.2979,28.3753,560206.0
2016-12-16 09:40:00,33.02,33.02,32.88,32.9,29782.0,28.4011,28.4011,28.2807,28.2979,29782.0
2016-12-16 09:50:00,32.88,32.89,32.78,32.84,42458.0,28.2807,28.2893,28.1947,28.2463,42458.0
2016-12-16 10:00:00,32.85,32.87,32.74,32.74,24512.0,28.2549,28.2721,28.1603,28.1603,24512.0
2016-12-16 10:10:00,32.75,32.76,32.66,32.66,21638.0,28.1689,28.1775,28.0915,28.0915,21638.0
2016-12-16 10:20:00,32.66,32.67,32.6,32.66,29450.0,28.0915,28.1001,28.0399,28.0915,29450.0
2016-12-16 10:30:00,32.66,32.72,32.66,32.72,20126.0,28.0915,28.1431,28.0915,28.1431,20126.0
2016-12-16 10:40:00,32.71,32.77,32.71,32.71,14888.0,28.1345,28.1861,28.1345,28.1345,14888.0
2016-12-16 10:50:00,32.71,32.73,32.68,32.73,16862.0,28.1345,28.1517,28.1087,28.1517,16862.0
2016-12-16 11:00:00,32.71,32.72,32.57,32.57,30078.0,28.1345,28.1431,28.0141,28.0141,30078.0
2016-12-16 11:10:00,32.57,32.6,32.54,32.56,56728.0,28.0141,28.0399,27.9883,28.0055,56728.0
2016-12-16 11:20:00,32.55,32.56,32.42,32.42,37866.0,27.9969,28.0055,27.8851,27.8851,37866.0
2016-12-16 11:30:00,32.42,32.55,32.4,32.55,40206.0,27.8851,27.9969,27.8678,27.9969,40206.0
2016-12-16 11:40:00,32.53,32.58,32.52,32.57,26110.0,27.9797,28.0227,27.9711,28.0141,26110.0
2016-12-16 11:50:00,32.57,32.6,32.57,32.59,13376.0,28.0141,28.0399,28.0141,28.0313,13376.0
2016-12-16 12:00:00,32.6,32.6,32.55,32.58,16174.0,28.0399,28.0399,27.9969,28.0227,16174.0
2016-12-16 12:10:00,32.58,32.59,32.52,32.53,17630.0,28.0227,28.0313,27.9711,27.9797,17630.0
2016-12-16 12:20:00,32.53,32.54,32.52,32.52,14686.0,27.9797,27.9883,27.9711,27.9711,14686.0
2016-12-16 12:30:00,32.53,32.6,32.53,32.57,23316.0,27.9797,28.0399,27.9797,28.0141,23316.0
2016-12-16 12:40:00,32.57,32.58,32.52,32.58,42074.0,28.0141,28.0227,27.9711,28.0227,42074.0
2016-12-16 12:50:00,32.57,32.57,32.51,32.55,20312.0,28.0141,28.0141,27.9625,27.9969,20312.0
2016-12-16 13:00:00,32.55,32.55,32.51,32.51,27342.0,27.9969,27.9969,27.9625,27.9625,27342.0
2016-12-16 13:10:00,32.5,32.51,32.46,32.48,47204.0,27.9539,27.9625,27.9195,27.9367,47204.0
2016-12-16 13:20:00,32.48,32.49,32.45,32.46,27784.0,27.9367,27.9453,27.9109,27.9195,27784.0
2016-12-16 13:30:00,32.46,32.49,32.45,32.48,24500.0,27.9195,27.9453,27.9109,27.9367,24500.0
2016-12-16 13:40:00,32.48,32.5,32.42,32.42,32050.0,27.9367,27.9539,27.8851,27.8851,32050.0
2016-12-16 13:50:00,32.41,32.45,32.41,32.43,31784.0,27.8765,27.9109,27.8765,27.8937,31784.0
2016-12-16 14:00:00,32.43,32.5,32.42,32.49,28922.0,27.8937,27.9539,27.8851,27.9453,28922.0
2016-12-16 14:10:00,32.5,32.52,32.49,32.49,27972.0,27.9539,27.9711,27.9453,27.9453,27972.0
2016-12-16 14:20:00,32.49,32.5,32.45,32.45,42504.0,27.9453,27.9539,27.9109,27.9109,42504.0
2016-12-16 14:30:00,32.46,32.48,32.42,32.43,35362.0,27.9195,27.9367,27.8851,27.8937,35362.0
2016-12-16 14:40:00,32.45,32.47,32.43,32.45,23352.0,27.9109,27.9281,27.8937,27.9109,23352.0
2016-12-16 14:50:00,32.46,32.48,32.4,32.4,22872.0,27.9195,27.9367,27.8678,27.8678,22872.0
2016-12-16 15:00:00,32.42,32.43,32.35,32.35,44572.0,27.8851,27.8937,27.8248,27.8248,44572.0
2016-12-16 15:10:00,32.35,32.37,32.33,32.34,27720.0,27.8248,27.842,27.8076,27.8162,27720.0
2016-12-16 15:20:00,32.34,32.38,32.33,32.36,26576.0,27.8162,27.8506,27.8076,27.8334,26576.0
2016-12-16 15:30:00,32.37,32.4,32.31,32.31,81510.0,27.842,27.8678,27.7904,27.7904,81510.0
2016-12-16 15:40:00,32.31,32.31,32.21,32.27,105260.0,27.7904,27.7904,27.7044,27.756,105260.0
2016-12-16 15:50:00,32.27,32.3,32.22,32.27,491650.0,27.756,27.7818,27.713,27.756,491650.0
2016-12-19 09:30:00,32.29,32.65,32.29,32.34,71312.0,27.7732,28.0829,27.7732,27.8162,71312.0
2016-12-19 09:40:00,32.34,32.48,32.24,32.48,64556.0,27.8162,27.9367,27.7302,27.9367,64556.0
2016-12-19 09:50:00,32.46,32.52,32.41,32.47,32176.0,27.9195,27.9711,27.8765,27.9281,32176.0
2016-12-19 10:00:00,32.47,32.53,32.42,32.51,46080.0,27.9281,27.9797,27.8851,27.9625,46080.0
2016-12-19 10:10:00,32.51,32.56,32.49,32.53,34768.0,27.9625,28.0055,27.9453,27.9797,34768.0
2016-12-19 10:20:00,32.54,32.64,32.53,32.6,56484.0,27.9883,28.0743,27.9797,28.0399,56484.0
2016-12-19 10:30:00,32.62,32.71,32.6,32.67,28504.0,28.0571,28.1345,28.0399,28.1001,28504.0
2016-12-19 10:40:00,32.68,32.74,32.66,32.67,42968.0,28.1087,28.1603,28.0915,28.1001,42968.0
2016-12-19 10:50:00,32.68,32.69,32.59,32.62,32102.0,28.1087,28.1173,28.0313,28.0571,32102.0
2016-12-19 11:00:00,32.61,32.74,32.61,32.67,29468.0,28.0485,28.1603,28.0485,28.1001,29468.0
2016-12-19 11:10:00,32.68,32.68,32.58,32.58,27968.0,28.1087,28.1087,28.0227,28.0227,27968.0
2016-12-19 11:20:00,32.58,32.59,32.44,32.44,36938.0,28.0227,28.0313,27.9023,27.9023,36938.0
2016-12-19 11:30:00,32.48,32.55,32.48,32.51,11952.0,27.9367,27.9969,27.9367,27.9625,11952.0
2016-12-19 11:40:00,32.5,32.5,32.41,32.42,18828.0,27.9539,27.9539,27.8765,27.8851,18828.0
2016-12-19 11:50:00,32.42,32.48,32.42,32.42,18032.0,27.8851,27.9367,27.8851,27.8851,18032.0
2016-12-19 12:00:00,32.42,32.46,32.42,32.45,15310.0,27.8851,27.9195,27.8851,27.9109,15310.0
2016-12-19 12:10:00,32.46,32.47,32.43,32.46,12670.0,27.9195,27.9281,27.8937,27.9195,12670.0
2016-12-19 12:20:00,32.45,32.46,32.41,32.44,39966.0,27.9109,27.9195,27.8765,27.9023,39966.0
2016-12-19 12:30:00,32.45,32.48,32.43,32.47,23714.0,27.9109,27.9367,27.8937,27.9281,23714.0
2016-12-19 12:40:00,32.47,32.49,32.46,32.48,14152.0,27.9281,27.9453,27.9195,27.9367,14152.0
2016-12-19 12:50:00,32.47,32.49,32.46,32.48,13506.0,27.9281,27.9453,27.9195,27.9367,13506.0
2016-12-19 13:00:00,32.47,32.48,32.44,32.44,18826.0,27.9281,27.9367,27.9023,27.9023,18826.0
2016-12-19 13:10:00,32.45,32.46,32.41,32.42,19950.0,27.9109,27.9195,27.8765,27.8851,19950.0
2016-12-19 13:20:00,32.42,32.44,32.41,32.42,37968.0,27.8851,27.9023,27.8765,27.8851,37968.0
2016-12-19 13:30:00,32.42,32.44,32.38,32.4,25008.0,27.8851,27.9023,27.8506,27.8678,25008.0
2016-12-19 13:40:00,32.4,32.47,32.4,32.45,32524.0,27.8678,27.9281,27.8678,27.9109,32524.0
2016-12-19 13:50:00,32.45,32.52,32.44,32.52,18916.0,27.9109,27.9711,27.9023,27.9711,18916.0
2016-12-19 14:00:00,32.52,32.52,32.49,32.51,26606.0,27.9711,27.9711,27.9453,27.9625,26606.0
2016-12-19 14:10:00,32.51,32.52,32.47,32.49,24332.0,27.9625,27.9711,27.9281,27.9453,24332.0
2016-12-19 14:20:00,32.49,32.52,32.49,32.52,27466.0,27.9453,27.9711,27.9453,27.9711,27466.0
2016-12-19 14:30:00,32.52,32.54,32.49,32.52,21672.0,27.9711,27.9883,27.9453,27.9711,21672.0
2016-12-19 14:40:00,32.52,32.58,32.52,32.57,20914.0,27.9711,28.0227,27.9711,28.0141,20914.0
2016-12-19 14:50:00,32.57,32.58,32.51,32.52,26870.0,28.0141,28.0227,27.9625,27.9711,26870.0
2016-12-19 15:00:00,32.52,32.55,32.49,32.51,25398.0,27.9711,27.9969,27.9453,27.9625,25398.0
2016-12-19 15:10:00,32.52,32.52,32.47,32.47,34412.0,27.9711,27.9711,27.9281,27.9281,34412.0
2016-12-19 15:20:00,32.46,32.47,32.42,32.44,31204.0,27.9195,27.9281,27.8851,27.9023,31204.0
2016-12-19 15:30:00,32.45,32.48,32.44,32.47,38056.0,27.9109,27.9367,27.9023,27.9281,38056.0
2016-12-19 15:40:00,32.46,32.48,32.42,32.47,51714.0,27.9195,27.9367,27.8851,27.9281,51714.0
2016-12-19 15:50:00,32.47,32.51,32.46,32.51,140082.0,27.9281,27.9625,27.9195,27.9625,140082.0
2016-12-20 09:30:00,32.68,32.75,32.51,32.71,43388.0,28.1087,28.1689,27.9625,28.1345,43388.0
2016-12-20 09:40:00,32.72,32.77,32.69,32.71,29810.0,28.1431,28.1861,28.1173,28.1345,29810.0
2016-12-20 09:50:00,32.72,32.72,32.63,32.68,19012.0,28.1431,28.1431,28.0657,28.1087,19012.0
2016-12-20 10:00:00,32.67,32.67,32.61,32.64,15710.0,28.1001,28.1001,28.0485,28.0743,15710.0
2016-12-20 10:10:00,32.65,32.77,32.65,32.74,19822.0,28.0829,28.1861,28.0829,28.1603,19822.0
2016-12-20 10:20:00,32.76,32.76,32.69,32.74,21778.0,28.1775,28.1775,28.1173,28.1603,21778.0
2016-12-20 10:30:00,32.74,32.77,32.71,32.74,14268.0,28.1603,28.1861,28.1345,28.1603,14268.0
2016-12-20 10:40:00,32.75,32.85,32.74,32.81,33650.0,28.1689,28.2549,28.1603,28.2205,33650.0
2016-12-20 10:50:00,32.82,32.83,32.77,32.78,18040.0,28.2291,28.2377,28.1861,28.1947,18040.0
2016-12-20 11:00:00,32.78,32.8,32.77,32.8,9316.0,28.1947,28.2119,28.1861,28.2119,9316.0
2016-12-20 11:10:00,32.8,32.85,32.79,32.85,85562.0,28.2119,28.2549,28.2033,28.2549,85562.0
2016-12-20 11:20:00,32.86,32.89,32.85,32.87,71666.0,28.2635,28.2893,28.2549,28.2721,71666.0
2016-12-20 11:30:00,32.87,32.87,32.8,32.84,31442.0,28.2721,28.2721,28.2119,28.2463,31442.0
2016-12-20 11:40:00,32.83,32.84,32.76,32.77,21000.0,28.2377,28.2463,28.1775,28.1861,21000.0
2016-12-20 11:50:00,32.76,32.8,32.65,32.67,40620.0,28.1775,28.2119,28.0829,28.1001,40620.0
2016-12-20 12:00:00,32.68,32.68,32.62,32.63,23252.0,28.1087,28.1087,28.0571,28.0657,23252.0
2016-12-20 12:10:00,32.63,32.66,32.6,32.63,28764.0,28.0657,28.0915,28.0399,28.0657,28764.0
2016-12-20 12:20:00,32.63,32.67,32.63,32.66,16852.0,28.0657,28.1001,28.0657,28.0915,16852.0
2016-12-20 12:30:00,32.67,32.69,32.64,32.68,19454.0,28.1001,28.1173,28.0743,28.1087,19454.0
2016-12-20 12:40:00,32.67,32.71,32.66,32.69,16256.0,28.1001,28.1345,28.0915,28.1173,16256.0
2016-12-20 12:50:00,32.69,32.71,32.69,32.69,9622.0,28.1173,28.1345,28.1173,28.1173,9622.0
2016-12-20 13:00:00,32.7,32.7,32.68,32.69,15386.0,28.1259,28.1259,28.1087,28.1173,15386.0
2016-12-20 13:10:00,32.68,32.7,32.68,32.69,13820.0,28.1087,28.1259,28.1087,28.1173,13820.0
2016-12-20 13:20:00,32.68,32.7,32.68,32.68,15262.0,28.1087,28.1259,28.1087,28.1087,15262.0
2016-12-20 13:30:00,32.69,32.69,32.63,32.64,17872.0,28.1173,28.1173,28.0657,28.0743,17872.0
2016-12-20 13:40:00,32.63,32.63,32.61,32.63,12376.0,28.0657,28.0657,28.0485,28.0657,12376.0
2016-12-20 13:50:00,32.63,32.65,32.6,32.6,17240.0,28.0657,28.0829,28.0399,28.0399,17240.0
2016-12-20 14:00:00,32.61,32.62,32.58,32.59,19244.0,28.0485,28.0571,28.0227,28.0313,19244.0
2016-12-20 14:10:00,32.6,32.65,32.59,32.65,12708.0,28.0399,28.0829,28.0313,28.0829,12708.0
2016-12-20 14:20:00,32.65,32.65,32.62,32.63,26030.0,28.0829,28.0829,28.0571,28.0657,26030.0
2016-12-20 14:30:00,32.63,32.63,32.51,32.58,54640.0,28.0657,28.0657,27.9625,28.0227,54640.0
2016-12-20 14:40:00,32.58,32.62,32.58,32.58,35168.0,28.0227,28.0571,28.0227,28.0227,35168.0
2016-12-20 14:50:00,32.58,32.59,32.55,32.58,22520.0,28.0227,28.0313,27.9969,28.0227,22520.0
2016-12-20 15:00:00,32.57,32.59,32.53,32.56,31862.0,28.0141,28.0313,27.9797,28.0055,31862.0
2016-12-20 15:10:00,32.56,32.57,32.54,32.55,55078.0,28.0055,28.0141,27.9883,27.9969,55078.0
2016-12-20 15:20:00,32.55,32.57,32.51,32.54,73182.0,27.9969,28.0141,27.9625,27.9883,73182.0
2016-12-20 15:30:00,32.54,32.58,32.54,32.57,56254.0,27.9883,28.0227,27.9883,28.0141,56254.0
2016-12-20 15:40:00,32.57,32.62,32.56,32.59,52638.0,28.0141,28.0571,28.0055,28.0313,52638.0
2016-12-20 15:50:00,32.6,32.66,32.58,32.65,122406.0,28.0399,28.0915,28.0227,28.0829,122406.0
2016-12-21 09:30:00,32.73,32.84,32.4,32.67,49914.0,28.1517,28.2463,27.8678,28.1001,49914.0
2016-12-21 09:40:00,32.71,32.82,32.65,32.82,40284.0,28.1345,28.2291,28.0829,28.2291,40284.0
2016-12-21 09:50:00,32.82,32.83,32.67,32.67,36952.0,28.2291,28.2377,28.1001,28.1001,36952.0
2016-12-21 10:00:00,32.67,32.77,32.66,32.73,21722.0,28.1001,28.1861,28.0915,28.1517,21722.0
2016-12-21 10:10:00,32.74,32.81,32.73,32.8,16746.0,28.1603,28.2205,28.1517,28.2119,16746.0
2016-12-21 10:20:00,32.8,32.85,32.78,32.78,27492.0,28.2119,28.2549,28.1947,28.1947,27492.0
2016-12-21 10:30:00,32.76,32.82,32.74,32.82,20812.0,28.1775,28.2291,28.1603,28.2291,20812.0
2016-12-21 10:40:00,32.81,32.81,32.7,32.71,19696.0,28.2205,28.2205,28.1259,28.1345,19696.0
2016-12-21 10:50:00,32.71,32.71,32.66,32.68,20112.0,28.1345,28.1345,28.0915,28.1087,20112.0
2016-12-21 11:00:00,32.68,32.72,32.67,32.71,18522.0,28.1087,28.1431,28.1001,28.1345,18522.0
2016-12-21 11:10:00,32.73,32.77,32.69,32.72,22922.0,28.1517,28.1861,28.1173,28.1431,22922.0
2016-12-21 11:20:00,32.73,32.74,32.69,32.7,23856.0,28.1517,28.1603,28.1173,28.1259,23856.0
2016-12-21 11:30:00,32.7,32.75,32.7,32.72,15650.0,28.1259,28.1689,28.1259,28.1431,15650.0
2016-12-21 11:40:00,32.71,32.72,32.69,32.72,5162.0,28.1345,28.1431,28.1173,28.1431,5162.0
2016-12-21 11:50:00,32.72,32.74,32.64,32.65,37064.0,28.1431,28.1603,28.0743,28.0829,37064.0
2016-12-21 12:00:00,32.65,32.68,32.65,32.68,11018.0,28.0829,28.1087,28.0829,28.1087,11018.0
2016-12-21 12:10:00,32.67,32.67,32.65,32.66,14936.0,28.1001,28.1001,28.0829,28.0915,14936.0
2016-12-21 12:20:00,32.66,32.66,32.62,32.63,7400.0,28.0915,28.0915,28.0571,28.0657,7400.0
2016-12-21 12:30:00,32.63,32.67,32.63,32.65,17488.0,28.0657,28.1001,28.0657,28.0829,17488.0
2016-12-21 12:40:00,32.65,32.68,32.65,32.67,23876.0,28.0829,28.1087,28.0829,28.1001,23876.0
2016-12-21 12:50:00,32.67,32.71,32.66,32.71,13988.0,28.1001,28.1345,28.0915,28.1345,13988.0
2016-12-21 13:00:00,32.7,32.73,32.69,32.71,16344.0,28.1259,28.1517,28.1173,28.1345,16344.0
2016-12-21 13:10:00,32.73,32.73,32.68,32.69,36330.0,28.1517,28.1517,28.1087,28.1173,36330.0
2016-12-21 13:20:00,32.68,32.72,32.68,32.71,7380.0,28.1087,28.1431,28.1087,28.1345,7380.0
2016-12-21 13:30:00,32.72,32.73,32.69,32.73,22970.0,28.1431,28.1517,28.1173,28.1517,22970.0
2016-12-21 13:40:00,32.72,32.74,32.69,32.73,53934.0,28.1431,28.1603,28.1173,28.1517,53934.0
2016-12-21 13:50:00,32.73,32.74,32.71,32.72,9430.0,28.1517,28.1603,28.1345,28.1431,9430.0
2016-12-21 14:00:00,32.72,32.73,32.68,32.72,45728.0,28.1431,28.1517,28.1087,28.1431,45728.0
2016-12-21 14:10:00,32.73,32.73,32.71,32.71,11448.0,28.1517,28.1517,28.1345,28.1345,11448.0
2016-12-21 14:20:00,32.71,32.73,32.7,32.71,22916.0,28.1345,28.1517,28.1259,28.1345,22916.0
2016-12-21 14:30:00,32.7,32.7,32.66,32.66,24922.0,28.1259,28.1259,28.0915,28.0915,24922.0
2016-12-21 14:40:00,32.67,32.68,32.63,32.65,21262.0,28.1001,28.1087,28.0657,28.0829,21262.0
2016-12-21 14:50:00,32.65,32.66,32.63,32.66,24474.0,28.0829,28.0915,28.0657,28.0915,24474.0
2016-12-21 15:00:00,32.66,32.66,32.62,32.62,24522.0,28.0915,28.0915,28.0571,28.0571,24522.0
2016-12-21 15:10:00,32.62,32.63,32.59,32.6,29238.0,28.0571,28.0657,28.0313,28.0399,29238.0
2016-12-21 15:20:00,32.6,32.6,32.52,32.56,36942.0,28.0399,28.0399,27.9711,28.0055,36942.0
2016-12-21 15:30:00,32.55,32.6,32.54,32.6,29658.0,27.9969,28.0399,27.9883,28.0399,29658.0
2016-12-21 15:40:00,32.61,32.63,32.6,32.62,59480.0,28.0485,28.0657,28.0399,28.0571,59480.0
2016-12-21 15:50:00,32.61,32.62,32.58,32.59,125012.0,28.0485,28.0571,28.0227,28.0313,125012.0
2016-12-22 09:30:00,32.77,32.77,32.54,32.62,61468.0,28.1861,28.1861,27.9883,28.0571,61468.0
2016-12-22 09:40:00,32.62,32.63,32.57,32.62,20500.0,28.0571,28.0657,28.0141,28.0571,20500.0
2016-12-22 09:50:00,32.6,32.66,32.56,32.65,22590.0,28.0399,28.0915,28.0055,28.0829,22590.0
2016-12-22 10:00:00,32.65,32.68,32.6,32.62,44564.0,28.0829,28.1087,28.0399,28.0571,44564.0
2016-12-22 10:10:00,32.63,32.7,32.58,32.68,37722.0,28.0657,28.1259,28.0227,28.1087,37722.0
2016-12-22 10:20:00,32.68,32.71,32.62,32.63,36928.0,28.1087,28.1345,28.0571,28.0657,36928.0
2016-12-22 10:30:00,32.64,32.69,32.63,32.66,21048.0,28.0743,28.1173,28.0657,28.0915,21048.0
2016-12-22 10:40:00,32.63,32.65,32.53,32.55,110712.0,28.0657,28.0829,27.9797,27.9969,110712.0
2016-12-22 10:50:00,32.54,32.56,32.47,32.47,59870.0,27.9883,28.0055,27.9281,27.9281,59870.0
2016-12-22 11:00:00,32.48,32.59,32.48,32.58,50606.0,27.9367,28.0313,27.9367,28.0227,50606.0
2016-12-22 11:10:00,32.58,32.62,32.58,32.59,31160.0,28.0227,28.0571,28.0227,28.0313,31160.0
2016-12-22 11:20:00,32.6,32.65,32.6,32.63,84572.0,28.0399,28.0829,28.0399,28.0657,84572.0
2016-12-22 11:30:00,32.63,32.63,32.6,32.61,55096.0,28.0657,28.0657,28.0399,28.0485,55096.0
2016-12-22 11:40:00,32.6,32.61,32.48,32.48,36300.0,28.0399,28.0485,27.9367,27.9367,36300.0
2016-12-22 11:50:00,32.46,32.47,32.42,32.47,20206.0,27.9195,27.9281,27.8851,27.9281,20206.0
2016-12-22 12:00:00,32.47,32.51,32.45,32.48,23886.0,27.9281,27.9625,27.9109,27.9367,23886.0
2016-12-22 12:10:00,32.48,32.49,32.43,32.46,18980.0,27.9367,27.9453,27.8937,27.9195,18980.0
2016-12-22 12:20:00,32.45,32.52,32.44,32.5,43300.0,27.9109,27.9711,27.9023,27.9539,43300.0
2016-12-22 12:30:00,32.51,32.53,32.47,32.49,20490.0,27.9625,27.9797,27.9281,27.9453,20490.0
2016-12-22 12:40:00,32.49,32.53,32.49,32.52,24822.0,27.9453,27.9797,27.9453,27.9711,24822.0
2016-12-22 12:50:00,32.51,32.52,32.49,32.52,17140.0,27.9625,27.9711,27.9453,27.9711,17140.0
2016-12-22 13:00:00,32.52,32.6,32.51,32.6,12594.0,27.9711,28.0399,27.9625,28.0399,12594.0
2016-12-22 13:10:00,32.59,32.6,32.57,32.57,23058.0,28.0313,28.0399,28.0141,28.0141,23058.0
2016-12-22 13:20:00,32.58,32.59,32.55,32.58,62112.0,28.0227,28.0313,27.9969,28.0227,62112.0
2016-12-22 13:30:00,32.58,32.59,32.56,32.59,16728.0,28.0227,28.0313,28.0055,28.0313,16728.0
2016-12-22 13:40:00,32.58,32.69,32.58,32.67,75514.0,28.0227,28.1173,28.0227,28.1001,75514.0
2016-12-22 13:50:00,32.66,32.67,32.61,32.61,18268.0,28.0915,28.1001,28.0485,28.0485,18268.0
2016-12-22 14:00:00,32.6,32.63,32.6,32.61,16350.0,28.0399,28.0657,28.0399,28.0485,16350.0
2016-12-22 14:10:00,32.61,32.63,32.59,32.62,25408.0,28.0485,28.0657,28.0313,28.0571,25408.0
2016-12-22 14:20:00,32.62,32.64,32.61,32.62,20764.0,28.0571,28.0743,28.0485,28.0571,20764.0
2016-12-22 14:30:00,32.61,32.63,32.59,32.6,18598.0,28.0485,28.0657,28.0313,28.0399,18598.0
2016-12-22 14:40:00,32.6,32.67,32.6,32.67,42560.0,28.0399,28.1001,28.0399,28.1001,42560.0
2016-12-22 14:50:00,32.67,32.68,32.63,32.68,64580.0,28.1001,28.1087,28.0657,28.1087,64580.0
2016-12-22 15:00:00,32.68,32.68,32.62,32.63,86864.0,28.1087,28.1087,28.0571,28.0657,86864.0
2016-12-22 15:10:00,32.63,32.65,32.59,32.63,70686.0,28.0657,28.0829,28.0313,28.0657,70686.0
2016-12-22 15:20:00,32.63,32.63,32.59,32.6,54092.0,28.0657,28.0657,28.0313,28.0399,54092.0
2016-12-22 15:30:00,32.6,32.66,32.57,32.66,53348.0,28.0399,28.0915,28.0141,28.0915,53348.0
2016-12-22 15:40:00,32.66,32.68,32.64,32.66,79208.0,28.0915,28.1087,28.0743,28.0915,79208.0
2016-12-22 15:50:00,32.66,32.7,32.66,32.69,126836.0,28.0915,28.1259,28.0915,28.1173,126836.0
2016-12-23 09:30:00,32.56,32.71,32.54,32.6,57034.0,28.0055,28.1345,27.9883,28.0399,57034.0
2016-12-23 09:40:00,32.59,32.7,32.5,32.67,40528.0,28.0313,28.1259,27.9539,28.1001,40528.0
2016-12-23 09:50:00,32.65,32.69,32.6,32.6,23428.0,28.0829,28.1173,28.0399,28.0399,23428.0
2016-12-23 10:00:00,32.6,32.7,32.59,32.7,19778.0,28.0399,28.1259,28.0313,28.1259,19778.0
2016-12-23 10:10:00,32.66,32.71,32.63,32.65,7744.0,28.0915,28.1345,28.0657,28.0829,7744.0
2016-12-23 10:20:00,32.63,32.66,32.59,32.59,6964.0,28.0657,28.0915,28.0313,28.0313,6964.0
2016-12-23 10:30:00,32.59,32.62,32.56,32.58,14148.0,28.0313,28.0571,28.0055,28.0227,14148.0
2016-12-23 10:40:00,32.58,32.58,32.52,32.54,12644.0,28.0227,28.0227,27.9711,27.9883,12644.0
2016-12-23 10:50:00,32.52,32.52,32.47,32.47,10246.0,27.9711,27.9711,27.9281,27.9281,10246.0
2016-12-23 11:00:00,32.48,32.53,32.47,32.53,9408.0,27.9367,27.9797,27.9281,27.9797,9408.0
2016-12-23 11:10:00,32.55,32.55,32.49,32.49,13528.0,27.9969,27.9969,27.9453,27.9453,13528.0
2016-12-23 11:20:00,32.48,32.52,32.44,32.49,12686.0,27.9367,27.9711,27.9023,27.9453,12686.0
2016-12-23 11:30:00,32.49,32.52,32.49,32.49,9994.0,27.9453,27.9711,27.9453,27.9453,9994.0
2016-12-23 11:40:00,32.49,32.5,32.46,32.46,18950.0,27.9453,27.9539,27.9195,27.9195,18950.0
2016-12-23 11:50:00,32.46,32.51,32.44,32.51,14164.0,27.9195,27.9625,27.9023,27.9625,14164.0
2016-12-23 12:00:00,32.51,32.56,32.49,32.55,6502.0,27.9625,28.0055,27.9453,27.9969,6502.0
2016-12-23 12:10:00,32.56,32.58,32.54,32.55,6430.0,28.0055,28.0227,27.9883,27.9969,6430.0
2016-12-23 12:20:00,32.56,32.59,32.56,32.59,5816.0,28.0055,28.0313,28.0055,28.0313,5816.0
2016-12-23 12:30:00,32.58,32.63,32.57,32.58,14048.0,28.0227,28.0657,28.0141,28.0227,14048.0
2016-12-23 12:40:00,32.58,32.58,32.52,32.55,20278.0,28.0227,28.0227,27.9711,27.9969,20278.0
2016-12-23 12:50:00,32.56,32.59,32.55,32.56,6488.0,28.0055,28.0313,27.9969,28.0055,6488.0
2016-12-23 13:00:00,32.57,32.58,32.56,32.56,7968.0,28.0141,28.0227,28.0055,28.0055,7968.0
2016-12-23 13:10:00,32.56,32.58,32.54,32.55,9020.0,28.0055,28.0227,27.9883,27.9969,9020.0
2016-12-23 13:20:00,32.54,32.55,32.52,32.52,9654.0,27.9883,27.9969,27.9711,27.9711,9654.0
2016-12-23 13:30:00,32.53,32.55,32.51,32.54,17802.0,27.9797,27.9969,27.9625,27.9883,17802.0
2016-12-23 13:40:00,32.54,32.56,32.52,32.52,7958.0,27.9883,28.0055,27.9711,27.9711,7958.0
2016-12-23 13:50:00,32.5,32.52,32.49,32.5,15194.0,27.9539,27.9711,27.9453,27.9539,15194.0
2016-12-23 14:00:00,32.5,32.54,32.49,32.53,13254.0,27.9539,27.9883,27.9453,27.9797,13254.0
2016-12-23 14:10:00,32.54,32.55,32.52,32.55,15920.0,27.9883,27.9969,27.9711,27.9969,15920.0
2016-12-23 14:20:00,32.56,32.58,32.53,32.54,17198.0,28.0055,28.0227,27.9797,27.9883,17198.0
2016-12-23 14:30:00,32.56,32.56,32.54,32.56,8908.0,28.0055,28.0055,27.9883,28.0055,8908.0
2016-12-23 14:40:00,32.56,32.6,32.54,32.58,27462.0,28.0055,28.0399,27.9883,28.0227,27462.0
2016-12-23 14:50:00,32.57,32.58,32.54,32.55,9020.0,28.0141,28.0227,27.9883,27.9969,9020.0
2016-12-23 15:00:00,32.57,32.58,32.55,32.58,14376.0,28.0141,28.0227,27.9969,28.0227,14376.0
2016-12-23 15:10:00,32.58,32.63,32.58,32.61,13072.0,28.0227,28.0657,28.0227,28.0485,13072.0
2016-12-23 15:20:00,32.61,32.62,32.6,32.6,11854.0,28.0485,28.0571,28.0399,28.0399,11854.0
2016-12-23 15:30:00,32.6,32.63,32.6,32.61,29634.0,28.0399,28.0657,28.0399,28.0485,29634.0
2016-12-23 15:40:00,32.61,32.7,32.6,32.68,35048.0,28.0485,28.1259,28.0399,28.1087,35048.0
2016-12-23 15:50:00,32.69,32.71,32.68,32.7,118666.0,28.1173,28.1345,28.1087,28.1259,118666.0
2016-12-27 09:30:00,32.68,32.8,32.68,32.74,83028.0,28.1087,28.2119,28.1087,28.1603,83028.0
2016-12-27 09:40:00,32.73,32.93,32.72,32.87,43582.0,28.1517,28.3237,28.1431,28.2721,43582.0
2016-12-27 09:50:00,32.87,32.91,32.83,32.9,20118.0,28.2721,28.3065,28.2377,28.2979,20118.0
2016-12-27 10:00:00,32.9,33.03,32.87,33.02,47692.0,28.2979,28.4097,28.2721,28.4011,47692.0
2016-12-27 10:10:00,33.02,33.02,32.92,32.94,25068.0,28.4011,28.4011,28.3151,28.3323,25068.0
2016-12-27 10:20:00,32.94,32.96,32.87,32.87,30136.0,28.3323,28.3495,28.2721,28.2721,30136.0
2016-12-27 10:30:00,32.88,32.9,32.84,32.84,18136.0,28.2807,28.2979,28.2463,28.2463,18136.0
2016-12-27 10:40:00,32.83,32.85,32.77,32.81,25182.0,28.2377,28.2549,28.1861,28.2205,25182.0
2016-12-27 10:50:00,32.82,32.84,32.81,32.82,15000.0,28.2291,28.2463,28.2205,28.2291,15000.0
2016-12-27 11:00:00,32.83,32.83,32.77,32.81,17800.0,28.2377,28.2377,28.1861,28.2205,17800.0
2016-12-27 11:10:00,32.8,32.82,32.77,32.77,12584.0,28.2119,28.2291,28.1861,28.1861,12584.0
2016-12-27 11:20:00,32.78,32.81,32.77,32.81,32590.0,28.1947,28.2205,28.1861,28.2205,32590.0
2016-12-27 11:30:00,32.81,32.82,32.75,32.75,26982.0,28.2205,28.2291,28.1689,28.1689,26982.0
2016-12-27 11:40:00,32.77,32.8,32.76,32.8,38366.0,28.1861,28.2119,28.1775,28.2119,38366.0
2016-12-27 11:50:00,32.79,32.8,32.77,32.78,17540.0,28.2033,28.2119,28.1861,28.1947,17540.0
2016-12-27 12:00:00,32.77,32.77,32.75,32.76,15268.0,28.1861,28.1861,28.1689,28.1775,15268.0
2016-12-27 12:10:00,32.76,32.76,32.67,32.71,29166.0,28.1775,28.1775,28.1001,28.1345,29166.0
2016-12-27 12:20:00,32.71,32.72,32.67,32.7,54374.0,28.1345,28.1431,28.1001,28.1259,54374.0
2016-12-27 12:30:00,32.71,32.72,32.7,32.71,14812.0,28.1345,28.1431,28.1259,28.1345,14812.0
2016-12-27 12:40:00,32.7,32.74,32.7,32.71,19320.0,28.1259,28.1603,28.1259,28.1345,19320.0
2016-12-27 12:50:00,32.71,32.74,32.71,32.71,13172.0,28.1345,28.1603,28.1345,28.1345,13172.0
2016-12-27 13:00:00,32.71,32.73,32.7,32.73,14520.0,28.1345,28.1517,28.1259,28.1517,14520.0
2016-12-27 13:10:00,32.73,32.74,32.73,32.74,13450.0,28.1517,28.1603,28.1517,28.1603,13450.0
2016-12-27 13:20:00,32.74,32.8,32.73,32.78,27982.0,28.1603,28.2119,28.1517,28.1947,27982.0
2016-12-27 13:30:00,32.79,32.79,32.77,32.77,16544.0,28.2033,28.2033,28.1861,28.1861,16544.0
2016-12-27 13:40:00,32.77,32.78,32.72,32.74,61648.0,28.1861,28.1947,28.1431,28.1603,61648.0
2016-12-27 13:50:00,32.76,32.77,32.72,32.74,14624.0,28.1775,28.1861,28.1431,28.1603,14624.0
2016-12-27 14:00:00,32.74,32.74,32.72,32.73,9944.0,28.1603,28.1603,28.1431,28.1517,9944.0
2016-12-27 14:10:00,32.74,32.76,32.73,32.73,11432.0,28.1603,28.1775,28.1517,28.1517,11432.0
2016-12-27 14:20:00,32.73,32.76,32.72,32.76,15030.0,28.1517,28.1775,28.1431,28.1775,15030.0
2016-12-27 14:30:00,32.74,32.76,32.68,32.69,60186.0,28.1603,28.1775,28.1087,28.1173,60186.0
2016-12-27 14:40:00,32.69,32.71,32.67,32.68,33650.0,28.1173,28.1345,28.1001,28.1087,33650.0
2016-12-27 14:50:00,32.69,32.69,32.66,32.67,29908.0,28.1173,28.1173,28.0915,28.1001,29908.0
2016-12-27 15:00:00,32.67,32.75,32.67,32.72,46134.0,28.1001,28.1689,28.1001,28.1431,46134.0
2016-12-27 15:10:00,32.72,32.76,32.72,32.75,40056.0,28.1431,28.1775,28.1431,28.1689,40056.0
2016-12-27 15:20:00,32.75,32.77,32.74,32.76,43572.0,28.1689,28.1861,28.1603,28.1775,43572.0
2016-12-27 15:30:00,32.76,32.76,32.74,32.74,40502.0,28.1775,28.1775,28.1603,28.1603,40502.0
2016-12-27 15:40:00,32.74,32.77,32.74,32.74,96042.0,28.1603,28.1861,28.1603,28.1603,96042.0
2016-12-27 15:50:00,32.74,32.75,32.67,32.7,183036.0,28.1603,28.1689,28.1001,28.1259,183036.0
2016-12-28 09:30:00,32.76,32.83,32.71,32.74,51112.0,28.1775,28.2377,28.1345,28.1603,51112.0
2016-12-28 09:40:00,32.7,32.8,32.67,32.8,33332.0,28.1259,28.2119,28.1001,28.2119,33332.0
2016-12-28 09:50:00,32.83,32.83,32.6,32.61,15038.0,28.2377,28.2377,28.0399,28.0485,15038.0
2016-12-28 10:00:00,32.6,32.65,32.54,32.58,32802.0,28.0399,28.0829,27.9883,28.0227,32802.0
2016-12-28 10:10:00,32.55,32.59,32.43,32.48,94580.0,27.9969,28.0313,27.8937,27.9367,94580.0
2016-12-28 10:20:00,32.47,32.5,32.41,32.5,17700.0,27.9281,27.9539,27.8765,27.9539,17700.0
2016-12-28 10:30:00,32.49,32.54,32.48,32.49,19142.0,27.9453,27.9883,27.9367,27.9453,19142.0
2016-12-28 10:40:00,32.48,32.54,32.47,32.54,22370.0,27.9367,27.9883,27.9281,27.9883,22370.0
2016-12-28 10:50:00,32.54,32.59,32.52,32.58,26110.0,27.9883,28.0313,27.9711,28.0227,26110.0
2016-12-28 11:00:00,32.58,32.67,32.58,32.67,32134.0,28.0227,28.1001,28.0227,28.1001,32134.0
2016-12-28 11:10:00,32.68,32.72,32.68,32.71,28394.0,28.1087,28.1431,28.1087,28.1345,28394.0
2016-12-28 11:20:00,32.71,32.77,32.71,32.74,33776.0,28.1345,28.1861,28.1345,28.1603,33776.0
2016-12-28 11:30:00,32.73,32.74,32.66,32.69,30796.0,28.1517,28.1603,28.0915,28.1173,30796.0
2016-12-28 11:40:00,32.69,32.7,32.63,32.64,29700.0,28.1173,28.1259,28.0657,28.0743,29700.0
2016-12-28 11:50:00,32.64,32.66,32.57,32.6,25058.0,28.0743,28.0915,28.0141,28.0399,25058.0
2016-12-28 12:00:00,32.6,32.6,32.54,32.56,14324.0,28.0399,28.0399,27.9883,28.0055,14324.0
2016-12-28 12:10:00,32.57,32.58,32.53,32.54,11392.0,28.0141,28.0227,27.9797,27.9883,11392.0
2016-12-28 12:20:00,32.54,32.55,32.51,32.52,12056.0,27.9883,27.9969,27.9625,27.9711,12056.0
2016-12-28 12:30:00,32.52,32.52,32.48,32.49,25354.0,27.9711,27.9711,27.9367,27.9453,25354.0
2016-12-28 12:40:00,32.49,32.52,32.46,32.47,28134.0,27.9453,27.9711,27.9195,27.9281,28134.0
2016-12-28 12:50:00,32.48,32.52,32.47,32.49,35696.0,27.9367,27.9711,27.9281,27.9453,35696.0
2016-12-28 13:00:00,32.49,32.49,32.44,32.49,34510.0,27.9453,27.9453,27.9023,27.9453,34510.0
2016-12-28 13:10:00,32.49,32.57,32.49,32.54,28576.0,27.9453,28.0141,27.9453,27.9883,28576.0
2016-12-28 13:20:00,32.54,32.57,32.52,32.52,17616.0,27.9883,28.0141,27.9711,27.9711,17616.0
2016-12-28 13:30:00,32.53,32.57,32.52,32.54,14428.0,27.9797,28.0141,27.9711,27.9883,14428.0
2016-12-28 13:40:00,32.54,32.55,32.49,32.49,23694.0,27.9883,27.9969,27.9453,27.9453,23694.0
2016-12-28 13:50:00,32.49,32.52,32.48,32.51,32634.0,27.9453,27.9711,27.9367,27.9625,32634.0
2016-12-28 14:00:00,32.51,32.54,32.5,32.52,24016.0,27.9625,27.9883,27.9539,27.9711,24016.0
2016-12-28 14:10:00,32.52,32.52,32.45,32.47,15482.0,27.9711,27.9711,27.9109,27.9281,15482.0
2016-12-28 14:20:00,32.48,32.48,32.43,32.48,27460.0,27.9367,27.9367,27.8937,27.9367,27460.0
2016-12-28 14:30:00,32.48,32.49,32.45,32.45,11146.0,27.9367,27.9453,27.9109,27.9109,11146.0
2016-12-28 14:40:00,32.46,32.47,32.43,32.43,18994.0,27.9195,27.9281,27.8937,27.8937,18994.0
2016-12-28 14:50:00,32.43,32.44,32.41,32.43,12668.0,27.8937,27.9023,27.8765,27.8937,12668.0
2016-12-28 15:00:00,32.44,32.49,32.43,32.45,22958.0,27.9023,27.9453,27.8937,27.9109,22958.0
2016-12-28 15:10:00,32.45,32.48,32.43,32.43,17584.0,27.9109,27.9367,27.8937,27.8937,17584.0
2016-12-28 15:20:00,32.43,32.45,32.39,32.4,25380.0,27.8937,27.9109,27.8592,27.8678,25380.0
2016-12-28 15:30:00,32.39,32.41,32.38,32.38,29656.0,27.8592,27.8765,27.8506,27.8506,29656.0
2016-12-28 15:40:00,32.38,32.38,32.34,32.36,53536.0,27.8506,27.8506,27.8162,27.8334,53536.0
2016-12-28 15:50:00,32.35,32.37,32.33,32.34,92920.0,27.8248,27.842,27.8076,27.8162,92920.0
2016-12-29 09:30:00,32.33,32.5,32.27,32.37,49536.0,27.8076,27.9539,27.756,27.842,49536.0
2016-12-29 09:40:00,32.4,32.41,32.21,32.21,19264.0,27.8678,27.8765,27.7044,27.7044,19264.0
2016-12-29 09:50:00,32.22,32.31,32.22,32.31,24118.0,27.713,27.7904,27.713,27.7904,24118.0
2016-12-29 10:00:00,32.32,32.42,32.31,32.38,28562.0,27.799,27.8851,27.7904,27.8506,28562.0
2016-12-29 10:10:00,32.38,32.42,32.33,32.4,55726.0,27.8506,27.8851,27.8076,27.8678,55726.0
2016-12-29 10:20:00,32.4,32.41,32.33,32.37,268366.0,27.8678,27.8765,27.8076,27.842,268366.0
2016-12-29 10:30:00,32.37,32.42,32.36,32.42,38592.0,27.842,27.8851,27.8334,27.8851,38592.0
2016-12-29 10:40:00,32.42,32.42,32.35,32.35,29480.0,27.8851,27.8851,27.8248,27.8248,29480.0
2016-12-29 10:50:00,32.35,32.36,32.31,32.33,29456.0,27.8248,27.8334,27.7904,27.8076,29456.0
2016-12-29 11:00:00,32.34,32.35,32.24,32.26,40764.0,27.8162,27.8248,27.7302,27.7474,40764.0
2016-12-29 11:10:00,32.26,32.31,32.24,32.29,43882.0,27.7474,27.7904,27.7302,27.7732,43882.0
2016-12-29 11:20:00,32.29,32.33,32.29,32.32,18850.0,27.7732,27.8076,27.7732,27.799,18850.0
2016-12-29 11:30:00,32.31,32.34,32.29,32.29,29324.0,27.7904,27.8162,27.7732,27.7732,29324.0
2016-12-29 11:40:00,32.29,32.3,32.26,32.28,18690.0,27.7732,27.7818,27.7474,27.7646,18690.0
2016-12-29 11:50:00,32.27,32.27,32.24,32.27,26504.0,27.756,27.756,27.7302,27.756,26504.0
2016-12-29 12:00:00,32.27,32.29,32.26,32.26,20800.0,27.756,27.7732,27.7474,27.7474,20800.0
2016-12-29 12:10:00,32.26,32.35,32.26,32.33,19230.0,27.7474,27.8248,27.7474,27.8076,19230.0
2016-12-29 12:20:00,32.33,32.37,32.32,32.37,15816.0,27.8076,27.842,27.799,27.842,15816.0
2016-12-29 12:30:00,32.37,32.38,32.34,32.34,19010.0,27.842,27.8506,27.8162,27.8162,19010.0
2016-12-29 12:40:00,32.34,32.37,32.32,32.37,13214.0,27.8162,27.842,27.799,27.842,13214.0
2016-12-29 12:50:00,32.36,32.4,32.36,32.37,139704.0,27.8334,27.8678,27.8334,27.842,139704.0
2016-12-29 13:00:00,32.37,32.38,32.32,32.32,27556.0,27.842,27.8506,27.799,27.799,27556.0
2016-12-29 13:10:00,32.31,32.34,32.3,32.32,21366.0,27.7904,27.8162,27.7818,27.799,21366.0
2016-12-29 13:20:00,32.32,32.34,32.31,32.32,18318.0,27.799,27.8162,27.7904,27.799,18318.0
2016-12-29 13:30:00,32.33,32.34,32.26,32.27,23600.0,27.8076,27.8162,27.7474,27.756,23600.0
2016-12-29 13:40:00,32.27,32.3,32.27,32.3,14156.0,27.756,27.7818,27.756,27.7818,14156.0
2016-12-29 13:50:00,32.29,32.32,32.29,32.32,16510.0,27.7732,27.799,27.7732,27.799,16510.0
2016-12-29 14:00:00,32.31,32.4,32.31,32.35,43290.0,27.7904,27.8678,27.7904,27.8248,43290.0
2016-12-29 14:10:00,32.35,32.38,32.31,32.36,23574.0,27.8248,27.8506,27.7904,27.8334,23574.0
2016-12-29 14:20:00,32.37,32.38,32.32,32.33,28820.0,27.842,27.8506,27.799,27.8076,28820.0
2016-12-29 14:30:00,32.34,32.34,32.3,32.31,23506.0,27.8162,27.8162,27.7818,27.7904,23506.0
2016-12-29 14:40:00,32.31,32.33,32.27,32.32,73698.0,27.7904,27.8076,27.756,27.799,73698.0
2016-12-29 14:50:00,32.32,32.35,32.31,32.35,40844.0,27.799,27.8248,27.7904,27.8248,40844.0
2016-12-29 15:00:00,32.35,32.35,32.32,32.34,70664.0,27.8248,27.8248,27.799,27.8162,70664.0
2016-12-29 15:10:00,32.34,32.37,32.34,32.35,21054.0,27.8162,27.842,27.8162,27.8248,21054.0
2016-12-29 15:20:00,32.36,32.4,32.35,32.38,53416.0,27.8334,27.8678,27.8248,27.8506,53416.0
2016-12-29 15:30:00,32.38,32.38,32.35,32.37,54010.0,27.8506,27.8506,27.8248,27.842,54010.0
2016-12-29 15:40:00,32.36,32.38,32.35,32.37,79978.0,27.8334,27.8506,27.8248,27.842,79978.0
2016-12-29 15:50:00,32.37,32.4,32.35,32.38,233614.0,27.842,27.8678,27.8248,27.8506,233614.0
2016-12-30 09:30:00,32.52,32.52,32.26,32.26,56788.0,27.9711,27.9711,27.7474,27.7474,56788.0
2016-12-30 09:40:00,32.27,32.41,32.27,32.36,39848.0,27.756,27.8765,27.756,27.8334,39848.0
2016-12-30 09:50:00,32.35,32.35,32.1,32.1,37284.0,27.8248,27.8248,27.6098,27.6098,37284.0
2016-12-30 10:00:00,32.09,32.1,31.93,32.02,55224.0,27.6012,27.6098,27.4636,27.541,55224.0
2016-12-30 10:10:00,32.07,32.12,32.04,32.04,14630.0,27.584,27.627,27.5582,27.5582,14630.0
2016-12-30 10:20:00,32.09,32.13,31.92,31.92,21192.0,27.6012,27.6356,27.455,27.455,21192.0
2016-12-30 10:30:00,31.93,32.02,31.91,32.0,18094.0,27.4636,27.541,27.4464,27.5238,18094.0
2016-12-30 10:40:00,32.01,32.07,32.0,32.07,44776.0,27.5324,27.584,27.5238,27.584,44776.0
2016-12-30 10:50:00,32.08,32.15,32.03,32.15,34532.0,27.5926,27.6528,27.5496,27.6528,34532.0
2016-12-30 11:00:00,32.15,32.15,32.08,32.1,25270.0,27.6528,27.6528,27.5926,27.6098,25270.0
2016-12-30 11:10:00,32.1,32.13,32.08,32.09,13796.0,27.6098,27.6356,27.5926,27.6012,13796.0
2016-12-30 11:20:00,32.08,32.16,32.08,32.13,19018.0,27.5926,27.6614,27.5926,27.6356,19018.0
2016-12-30 11:30:00,32.13,32.15,32.08,32.1,13676.0,27.6356,27.6528,27.5926,27.6098,13676.0
2016-12-30 11:40:00,32.1,32.15,32.1,32.13,15730.0,27.6098,27.6528,27.6098,27.6356,15730.0
2016-12-30 11:50:00,32.13,32.17,32.13,32.13,30866.0,27.6356,27.67,27.6356,27.6356,30866.0
2016-12-30 12:00:00,32.14,32.14,32.04,32.11,20844.0,27.6442,27.6442,27.5582,27.6184,20844.0
2016-12-30 12:10:00,32.1,32.17,32.1,32.14,14606.0,27.6098,27.67,27.6098,27.6442,14606.0
2016-12-30 12:20:00,32.15,32.18,32.1,32.13,18258.0,27.6528,27.6786,27.6098,27.6356,18258.0
2016-12-30 12:30:00,32.13,32.14,32.08,32.1,17876.0,27.6356,27.6442,27.5926,27.6098,17876.0
2016-12-30 12:40:00,32.09,32.12,32.07,32.09,59822.0,27.6012,27.627,27.584,27.6012,59822.0
2016-12-30 12:50:00,32.09,32.1,32.05,32.09,44928.0,27.6012,27.6098,27.5668,27.6012,44928.0
2016-12-30 13:00:00,32.1,32.12,32.09,32.1,24398.0,27.6098,27.627,27.6012,27.6098,24398.0
2016-12-30 13:10:00,32.09,32.13,32.08,32.13,42182.0,27.6012,27.6356,27.5926,27.6356,42182.0
2016-12-30 13:20:00,32.12,32.14,32.09,32.1,24708.0,27.627,27.6442,27.6012,27.6098,24708.0
2016-12-30 13:30:00,32.1,32.11,32.08,32.08,16256.0,27.6098,27.6184,27.5926,27.5926,16256.0
2016-12-30 13:40:00,32.09,32.1,32.04,32.06,23342.0,27.6012,27.6098,27.5582,27.5754,23342.0
2016-12-30 13:50:00,32.06,32.08,32.05,32.05,18384.0,27.5754,27.5926,27.5668,27.5668,18384.0
2016-12-30 14:00:00,32.06,32.06,32.02,32.03,23108.0,27.5754,27.5754,27.541,27.5496,23108.0
2016-12-30 14:10:00,32.03,32.09,32.03,32.05,19276.0,27.5496,27.6012,27.5496,27.5668,19276.0
2016-12-30 14:20:00,32.05,32.06,32.02,32.02,17608.0,27.5668,27.5754,27.541,27.541,17608.0
2016-12-30 14:30:00,32.01,32.1,32.01,32.1,15700.0,27.5324,27.6098,27.5324,27.6098,15700.0
2016-12-30 14:40:00,32.1,32.11,32.02,32.02,14462.0,27.6098,27.6184,27.541,27.541,14462.0
2016-12-30 14:50:00,32.02,32.07,32.0,32.04,39390.0,27.541,27.584,27.5238,27.5582,39390.0
2016-12-30 15:00:00,32.03,32.04,32.0,32.01,35566.0,27.5496,27.5582,27.5238,27.5324,35566.0
2016-12-30 15:10:00,32.01,32.08,32.01,32.06,19954.0,27.5324,27.5926,27.5324,27.5754,19954.0
2016-12-30 15:20:00,32.07,32.13,32.07,32.12,29864.0,27.584,27.6356,27.584,27.627,29864.0
2016-12-30 15:30:00,32.13,32.13,32.05,32.05,39536.0,27.6356,27.6356,27.5668,27.5668,39536.0
2016-12-30 15:40:00,32.05,32.05,32.01,32.02,44042.0,27.5668,27.5668,27.5324,27.541,44042.0
2016-12-30 15:50:00,32.02,32.1,31.97,32.08,187968.0,27.541,27.6098,27.498,27.5926,187968.0
2017-01-03 09:30:00,32.26,32.49,31.64,31.64,475772.0,27.7474,27.9453,27.2142,27.2142,475772.0
2017-01-03 09:40:00,31.63,31.82,31.59,31.78,258704.0,27.2056,27.369,27.1712,27.3346,258704.0
2017-01-03 09:50:00,31.77,31.98,31.67,31.91,253070.0,27.326,27.5066,27.24,27.4464,253070.0
2017-01-03 10:00:00,31.92,32.18,31.86,32.17,187060.0,27.455,27.6786,27.4034,27.67,187060.0
2017-01-03 10:10:00,32.17,32.19,32.02,32.04,207096.0,27.67,27.6872,27.541,27.5582,207096.0
2017-01-03 10:20:00,32.06,32.09,31.99,32.0,132468.0,27.5754,27.6012,27.5152,27.5238,132468.0
2017-01-03 10:30:00,32.01,32.1,31.93,31.93,77108.0,27.5324,27.6098,27.4636,27.4636,77108.0
2017-01-03 10:40:00,31.95,31.98,31.84,31.84,67220.0,27.4808,27.5066,27.3862,27.3862,67220.0
2017-01-03 10:50:00,31.85,31.88,31.76,31.76,46936.0,27.3948,27.4206,27.3174,27.3174,46936.0
2017-01-03 11:00:00,31.77,31.83,31.67,31.83,51228.0,27.326,27.3776,27.24,27.3776,51228.0
2017-01-03 11:10:00,31.84,31.86,31.78,31.79,111184.0,27.3862,27.4034,27.3346,27.3432,111184.0
2017-01-03 11:20:00,31.8,31.89,31.78,31.79,55272.0,27.3518,27.4292,27.3346,27.3432,55272.0
2017-01-03 11:30:00,31.78,31.84,31.71,31.72,67984.0,27.3346,27.3862,27.2744,27.283,67984.0
2017-01-03 11:40:00,31.71,31.72,31.62,31.64,57470.0,27.2744,27.283,27.197,27.2142,57470.0
2017-01-03 11:50:00,31.65,31.7,31.61,31.7,100592.0,27.2228,27.2658,27.1884,27.2658,100592.0
2017-01-03 12:00:00,31.71,31.71,31.62,31.67,114622.0,27.2744,27.2744,27.197,27.24,114622.0
2017-01-03 12:10:00,31.66,31.68,31.64,31.65,22654.0,27.2314,27.2486,27.2142,27.2228,22654.0
2017-01-03 12:20:00,31.66,31.67,31.61,31.64,21128.0,27.2314,27.24,27.1884,27.2142,21128.0
2017-01-03 12:30:00,31.65,31.69,31.64,31.64,37796.0,27.2228,27.2572,27.2142,27.2142,37796.0
2017-01-03 12:40:00,31.65,31.66,31.59,31.66,50986.0,27.2228,27.2314,27.1712,27.2314,50986.0
2017-01-03 12:50:00,31.68,31.72,31.64,31.72,28612.0,27.2486,27.283,27.2142,27.283,28612.0
2017-01-03 13:00:00,31.73,31.78,31.65,31.67,46404.0,27.2916,27.3346,27.2228,27.24,46404.0
2017-01-03 13:10:00,31.67,31.74,31.67,31.72,23676.0,27.24,27.3002,27.24,27.283,23676.0
2017-01-03 13:20:00,31.72,31.78,31.71,31.75,45528.0,27.283,27.3346,27.2744,27.3088,45528.0
2017-01-03 13:30:00,31.74,31.76,31.73,31.75,56146.0,27.3002,27.3174,27.2916,27.3088,56146.0
2017-01-03 13:40:00,31.74,31.77,31.72,31.75,32572.0,27.3002,27.326,27.283,27.3088,32572.0
2017-01-03 13:50:00,31.74,31.77,31.74,31.75,33862.0,27.3002,27.326,27.3002,27.3088,33862.0
2017-01-03 14:00:00,31.75,31.8,31.75,31.75,60210.0,27.3088,27.3518,27.3088,27.3088,60210.0
2017-01-03 14:10:00,31.75,31.82,31.75,31.81,45760.0,27.3088,27.369,27.3088,27.3604,45760.0
2017-01-03 14:20:00,31.81,31.81,31.72,31.72,33090.0,27.3604,27.3604,27.283,27.283,33090.0
2017-01-03 14:30:00,31.71,31.73,31.65,31.66,105422.0,27.2744,27.2916,27.2228,27.2314,105422.0
2017-01-03 14:40:00,31.64,31.68,31.63,31.68,40118.0,27.2142,27.2486,27.2056,27.2486,40118.0
2017-01-03 14:50:00,31.68,31.72,31.67,31.71,41916.0,27.2486,27.283,27.24,27.2744,41916.0
2017-01-03 15:00:00,31.71,31.79,31.71,31.78,76456.0,27.2744,27.3432,27.2744,27.3346,76456.0
2017-01-03 15:10:00,31.79,31.8,31.77,31.78,60828.0,27.3432,27.3518,27.326,27.3346,60828.0
2017-01-03 15:20:00,31.79,31.8,31.73,31.75,106030.0,27.3432,27.3518,27.2916,27.3088,106030.0
2017-01-03 15:30:00,31.75,31.83,31.71,31.83,137942.0,27.3088,27.3776,27.2744,27.3776,137942.0
2017-01-03 15:40:00,31.83,31.9,31.83,31.88,157850.0,27.3776,27.4378,27.3776,27.4206,157850.0
2017-01-03 15:50:00,31.89,31.96,31.89,31.91,357158.0,27.4292,27.4894,27.4292,27.4464,357158.0
2017-01-04 09:30:00,32.04,32.07,31.83,31.94,153044.0,27.5582,27.584,27.3776,27.4722,153044.0
2017-01-04 09:40:00,31.9,31.98,31.84,31.86,49448.0,27.4378,27.5066,27.3862,27.4034,49448.0
2017-01-04 09:50:00,31.89,31.93,31.78,31.79,43072.0,27.4292,27.4636,27.3346,27.3432,43072.0
2017-01-04 10:00:00,31.78,31.93,31.78,31.88,60328.0,27.3346,27.4636,27.3346,27.4206,60328.0
2017-01-04 10:10:00,31.88,31.91,31.79,31.81,36524.0,27.4206,27.4464,27.3432,27.3604,36524.0
2017-01-04 10:20:00,31.84,31.85,31.81,31.83,82236.0,27.3862,27.3948,27.3604,27.3776,82236.0
2017-01-04 10:30:00,31.82,31.85,31.77,31.78,108266.0,27.369,27.3948,27.326,27.3346,108266.0
2017-01-04 10:40:00,31.79,31.88,31.79,31.86,89194.0,27.3432,27.4206,27.3432,27.4034,89194.0
2017-01-04 10:50:00,31.85,31.89,31.84,31.86,96292.0,27.3948,27.4292,27.3862,27.4034,96292.0
2017-01-04 11:00:00,31.86,31.93,31.86,31.86,70746.0,27.4034,27.4636,27.4034,27.4034,70746.0
2017-01-04 11:10:00,31.86,31.86,31.75,31.77,107016.0,27.4034,27.4034,27.3088,27.326,107016.0
2017-01-04 11:20:00,31.77,31.82,31.73,31.82,75448.0,27.326,27.369,27.2916,27.369,75448.0
2017-01-04 11:30:00,31.83,31.88,31.79,31.8,63078.0,27.3776,27.4206,27.3432,27.3518,63078.0
2017-01-04 11:40:00,31.79,31.81,31.75,31.79,98896.0,27.3432,27.3604,27.3088,27.3432,98896.0
2017-01-04 11:50:00,31.78,31.83,31.74,31.76,69240.0,27.3346,27.3776,27.3002,27.3174,69240.0
2017-01-04 12:00:00,31.75,31.83,31.75,31.82,92718.0,27.3088,27.3776,27.3088,27.369,92718.0
2017-01-04 12:10:00,31.82,31.84,31.79,31.83,39350.0,27.369,27.3862,27.3432,27.3776,39350.0
2017-01-04 12:20:00,31.84,31.88,31.81,31.86,37502.0,27.3862,27.4206,27.3604,27.4034,37502.0
2017-01-04 12:30:00,31.87,31.88,31.84,31.86,38864.0,27.412,27.4206,27.3862,27.4034,38864.0
2017-01-04 12:40:00,31.86,31.91,31.85,31.91,30044.0,27.4034,27.4464,27.3948,27.4464,30044.0
2017-01-04 12:50:00,31.92,31.93,31.89,31.9,23016.0,27.455,27.4636,27.4292,27.4378,23016.0
2017-01-04 13:00:00,31.9,31.92,31.84,31.85,32326.0,27.4378,27.455,27.3862,27.3948,32326.0
2017-01-04 13:10:00,31.85,31.9,31.84,31.87,27886.0,27.3948,27.4378,27.3862,27.412,27886.0
2017-01-04 13:20:00,31.87,31.95,31.87,31.95,37526.0,27.412,27.4808,27.412,27.4808,37526.0
2017-01-04 13:30:00,31.95,31.95,31.91,31.93,39914.0,27.4808,27.4808,27.4464,27.4636,39914.0
2017-01-04 13:40:00,31.92,31.96,31.91,31.96,31828.0,27.455,27.4894,27.4464,27.4894,31828.0
2017-01-04 13:50:00,31.96,31.96,31.9,31.9,35106.0,27.4894,27.4894,27.4378,27.4378,35106.0
2017-01-04 14:00:00,31.9,31.9,31.8,31.82,64022.0,27.4378,27.4378,27.3518,27.369,64022.0
2017-01-04 14:10:00,31.83,31.93,31.82,31.91,28768.0,27.3776,27.4636,27.369,27.4464,28768.0
2017-01-04 14:20:00,31.92,31.95,31.9,31.94,44242.0,27.455,27.4808,27.4378,27.4722,44242.0
2017-01-04 14:30:00,31.93,31.95,31.91,31.91,41954.0,27.4636,27.4808,27.4464,27.4464,41954.0
2017-01-04 14:40:00,31.91,31.92,31.83,31.84,65290.0,27.4464,27.455,27.3776,27.3862,65290.0
2017-01-04 14:50:00,31.84,31.89,31.84,31.85,88918.0,27.3862,27.4292,27.3862,27.3948,88918.0
2017-01-04 15:00:00,31.85,31.86,31.84,31.85,123590.0,27.3948,27.4034,27.3862,27.3948,123590.0
2017-01-04 15:10:00,31.85,31.85,31.81,31.82,118328.0,27.3948,27.3948,27.3604,27.369,118328.0
2017-01-04 15:20:00,31.82,31.82,31.78,31.79,125518.0,27.369,27.369,27.3346,27.3432,125518.0
2017-01-04 15:30:00,31.78,31.86,31.78,31.86,225692.0,27.3346,27.4034,27.3346,27.4034,225692.0
2017-01-04 15:40:00,31.86,31.91,31.84,31.86,161138.0,27.4034,27.4464,27.3862,27.4034,161138.0
2017-01-04 15:50:00,31.86,31.93,31.86,31.91,741022.0,27.4034,27.4636,27.4034,27.4464,741022.0
2017-01-05 09:30:00,31.77,31.92,31.69,31.78,174090.0,27.326,27.455,27.2572,27.3346,174090.0
2017-01-05 09:40:00,31.79,31.86,31.72,31.78,213348.0,27.3432,27.4034,27.283,27.3346,213348.0
2017-01-05 09:50:00,31.79,31.83,31.71,31.75,67480.0,27.3432,27.3776,27.2744,27.3088,67480.0
2017-01-05 10:00:00,31.75,31.77,31.64,31.69,99624.0,27.3088,27.326,27.2142,27.2572,99624.0
2017-01-05 10:10:00,31.72,31.75,31.65,31.66,52434.0,27.283,27.3088,27.2228,27.2314,52434.0
2017-01-05 10:20:00,31.66,31.66,31.54,31.55,74586.0,27.2314,27.2314,27.1281,27.1367,74586.0
2017-01-05 10:30:00,31.56,31.58,31.5,31.57,38404.0,27.1453,27.1626,27.0937,27.154,38404.0
2017-01-05 10:40:00,31.57,31.57,31.47,31.48,56146.0,27.154,27.154,27.0679,27.0765,56146.0
2017-01-05 10:50:00,31.49,31.49,31.4,31.42,120304.0,27.0851,27.0851,27.0077,27.0249,120304.0
2017-01-05 11:00:00,31.42,31.48,31.28,31.29,147224.0,27.0249,27.0765,26.9045,26.9131,147224.0
2017-01-05 11:10:00,31.28,31.31,31.22,31.31,133554.0,26.9045,26.9303,26.8529,26.9303,133554.0
2017-01-05 11:20:00,31.31,31.31,31.22,31.22,57884.0,26.9303,26.9303,26.8529,26.8529,57884.0
2017-01-05 11:30:00,31.21,31.21,31.13,31.16,107032.0,26.8443,26.8443,26.7755,26.8013,107032.0
2017-01-05 11:40:00,31.15,31.25,31.11,31.23,48084.0,26.7927,26.8787,26.7583,26.8615,48084.0
2017-01-05 11:50:00,31.23,31.24,31.17,31.23,36522.0,26.8615,26.8701,26.8099,26.8615,36522.0
2017-01-05 12:00:00,31.23,31.3,31.22,31.3,35844.0,26.8615,26.9217,26.8529,26.9217,35844.0
2017-01-05 12:10:00,31.3,31.38,31.27,31.36,45664.0,26.9217,26.9905,26.8959,26.9733,45664.0
2017-01-05 12:20:00,31.36,31.38,31.33,31.35,61484.0,26.9733,26.9905,26.9475,26.9647,61484.0
2017-01-05 12:30:00,31.35,31.38,31.32,31.38,45750.0,26.9647,26.9905,26.9389,26.9905,45750.0
2017-01-05 12:40:00,31.37,31.38,31.34,31.34,36346.0,26.9819,26.9905,26.9561,26.9561,36346.0
2017-01-05 12:50:00,31.34,31.4,31.34,31.37,31634.0,26.9561,27.0077,26.9561,26.9819,31634.0
2017-01-05 13:00:00,31.37,31.39,31.35,31.38,46128.0,26.9819,26.9991,26.9647,26.9905,46128.0
2017-01-05 13:10:00,31.39,31.39,31.34,31.39,23838.0,26.9991,26.9991,26.9561,26.9991,23838.0
2017-01-05 13:20:00,31.38,31.38,31.3,31.31,41742.0,26.9905,26.9905,26.9217,26.9303,41742.0
2017-01-05 13:30:00,31.32,31.34,31.3,31.31,43378.0,26.9389,26.9561,26.9217,26.9303,43378.0
2017-01-05 13:40:00,31.31,31.34,31.28,31.32,43874.0,26.9303,26.9561,26.9045,26.9389,43874.0
2017-01-05 13:50:00,31.31,31.34,31.31,31.32,72174.0,26.9303,26.9561,26.9303,26.9389,72174.0
2017-01-05 14:00:00,31.31,31.39,31.31,31.38,135432.0,26.9303,26.9991,26.9303,26.9905,135432.0
2017-01-05 14:10:00,31.39,31.42,31.36,31.37,104594.0,26.9991,27.0249,26.9733,26.9819,104594.0
2017-01-05 14:20:00,31.38,31.39,31.33,31.33,77236.0,26.9905,26.9991,26.9475,26.9475,77236.0
2017-01-05 14:30:00,31.33,31.38,31.32,31.36,53276.0,26.9475,26.9905,26.9389,26.9733,53276.0
2017-01-05 14:40:00,31.36,31.37,31.32,31.34,97138.0,26.9733,26.9819,26.9389,26.9561,97138.0
2017-01-05 14:50:00,31.34,31.41,31.33,31.38,86864.0,26.9561,27.0163,26.9475,26.9905,86864.0
2017-01-05 15:00:00,31.37,31.45,31.36,31.43,77926.0,26.9819,27.0507,26.9733,27.0335,77926.0
2017-01-05 15:10:00,31.43,31.43,31.37,31.37,82456.0,27.0335,27.0335,26.9819,26.9819,82456.0
2017-01-05 15:20:00,31.37,31.39,31.32,31.36,141380.0,26.9819,26.9991,26.9389,26.9733,141380.0
2017-01-05 15:30:00,31.36,31.4,31.35,31.36,113928.0,26.9733,27.0077,26.9647,26.9733,113928.0
2017-01-05 15:40:00,31.36,31.36,31.32,31.32,203220.0,26.9733,26.9733,26.9389,26.9389,203220.0
2017-01-05 15:50:00,31.32,31.38,31.27,31.3,691776.0,26.9389,26.9905,26.8959,26.9217,691776.0
2017-01-06 09:30:00,31.38,31.43,31.26,31.43,158310.0,26.9905,27.0335,26.8873,27.0335,158310.0
2017-01-06 09:40:00,31.45,31.56,31.38,31.51,70728.0,27.0507,27.1453,26.9905,27.1023,70728.0
2017-01-06 09:50:00,31.51,31.64,31.5,31.64,53880.0,27.1023,27.2142,27.0937,27.2142,53880.0
2017-01-06 10:00:00,31.66,31.69,31.6,31.64,38746.0,27.2314,27.2572,27.1798,27.2142,38746.0
2017-01-06 10:10:00,31.64,31.69,31.61,31.64,62824.0,27.2142,27.2572,27.1884,27.2142,62824.0
2017-01-06 10:20:00,31.65,31.65,31.55,31.58,56548.0,27.2228,27.2228,27.1367,27.1626,56548.0
2017-01-06 10:30:00,31.58,31.6,31.54,31.56,27402.0,27.1626,27.1798,27.1281,27.1453,27402.0
2017-01-06 10:40:00,31.57,31.6,31.56,31.6,17974.0,27.154,27.1798,27.1453,27.1798,17974.0
2017-01-06 10:50:00,31.61,31.68,31.58,31.64,29032.0,27.1884,27.2486,27.1626,27.2142,29032.0
2017-01-06 11:00:00,31.64,31.65,31.59,31.6,15826.0,27.2142,27.2228,27.1712,27.1798,15826.0
2017-01-06 11:10:00,31.6,31.67,31.59,31.64,31136.0,27.1798,27.24,27.1712,27.2142,31136.0
2017-01-06 11:20:00,31.64,31.76,31.64,31.75,80996.0,27.2142,27.3174,27.2142,27.3088,80996.0
2017-01-06 11:30:00,31.77,31.77,31.73,31.74,37176.0,27.326,27.326,27.2916,27.3002,37176.0
2017-01-06 11:40:00,31.75,31.83,31.75,31.83,27492.0,27.3088,27.3776,27.3088,27.3776,27492.0
2017-01-06 11:50:00,31.83,31.83,31.77,31.78,37580.0,27.3776,27.3776,27.326,27.3346,37580.0
2017-01-06 12:00:00,31.8,31.83,31.79,31.83,27180.0,27.3518,27.3776,27.3432,27.3776,27180.0
2017-01-06 12:10:00,31.81,31.89,31.81,31.88,28010.0,27.3604,27.4292,27.3604,27.4206,28010.0
2017-01-06 12:20:00,31.88,31.9,31.85,31.86,20548.0,27.4206,27.4378,27.3948,27.4034,20548.0
2017-01-06 12:30:00,31.88,31.89,31.82,31.82,40780.0,27.4206,27.4292,27.369,27.369,40780.0
2017-01-06 12:40:00,31.82,31.85,31.82,31.82,15400.0,27.369,27.3948,27.369,27.369,15400.0
2017-01-06 12:50:00,31.82,31.88,31.82,31.86,55622.0,27.369,27.4206,27.369,27.4034,55622.0
2017-01-06 13:00:00,31.86,31.89,31.85,31.88,41590.0,27.4034,27.4292,27.3948,27.4206,41590.0
2017-01-06 13:10:00,31.87,31.88,31.84,31.86,31604.0,27.412,27.4206,27.3862,27.4034,31604.0
2017-01-06 13:20:00,31.86,31.88,31.82,31.84,41940.0,27.4034,27.4206,27.369,27.3862,41940.0
2017-01-06 13:30:00,31.84,31.9,31.83,31.9,22124.0,27.3862,27.4378,27.3776,27.4378,22124.0
2017-01-06 13:40:00,31.9,31.92,31.88,31.89,47962.0,27.4378,27.455,27.4206,27.4292,47962.0
2017-01-06 13:50:00,31.89,31.92,31.88,31.92,38556.0,27.4292,27.455,27.4206,27.455,38556.0
2017-01-06 14:00:00,31.92,31.96,31.9,31.93,71690.0,27.455,27.4894,27.4378,27.4636,71690.0
2017-01-06 14:10:00,31.92,31.97,31.92,31.93,70014.0,27.455,27.498,27.455,27.4636,70014.0
2017-01-06 14:20:00,31.93,31.93,31.86,31.89,22766.0,27.4636,27.4636,27.4034,27.4292,22766.0
2017-01-06 14:30:00,31.88,31.92,31.88,31.89,23464.0,27.4206,27.455,27.4206,27.4292,23464.0
2017-01-06 14:40:00,31.88,31.9,31.86,31.86,14764.0,27.4206,27.4378,27.4034,27.4034,14764.0
2017-01-06 14:50:00,31.87,31.89,31.86,31.86,26670.0,27.412,27.4292,27.4034,27.4034,26670.0
2017-01-06 15:00:00,31.86,31.88,31.85,31.85,79940.0,27.4034,27.4206,27.3948,27.3948,79940.0
2017-01-06 15:10:00,31.85,31.86,31.81,31.82,49812.0,27.3948,27.4034,27.3604,27.369,49812.0
2017-01-06 15:20:00,31.82,31.84,31.8,31.84,69946.0,27.369,27.3862,27.3518,27.3862,69946.0
2017-01-06 15:30:00,31.84,31.85,31.82,31.83,54356.0,27.3862,27.3948,27.369,27.3776,54356.0
2017-01-06 15:40:00,31.83,31.88,31.83,31.84,123416.0,27.3776,27.4206,27.3776,27.3862,123416.0
2017-01-06 15:50:00,31.84,31.85,31.81,31.84,257670.0,27.3862,27.3948,27.3604,27.3862,257670.0
2017-01-09 09:30:00,31.81,32.1,31.81,32.06,108566.0,27.3604,27.6098,27.3604,27.5754,108566.0
2017-01-09 09:40:00,32.07,32.11,31.97,32.1,45098.0,27.584,27.6184,27.498,27.6098,45098.0
2017-01-09 09:50:00,32.09,32.12,32.06,32.11,30380.0,27.6012,27.627,27.5754,27.6184,30380.0
2017-01-09 10:00:00,32.11,32.15,31.93,32.0,49226.0,27.6184,27.6528,27.4636,27.5238,49226.0
2017-01-09 10:10:00,32.02,32.09,31.96,32.09,40930.0,27.541,27.6012,27.4894,27.6012,40930.0
2017-01-09 10:20:00,32.09,32.21,32.07,32.2,43798.0,27.6012,27.7044,27.584,27.6958,43798.0
2017-01-09 10:30:00,32.2,32.26,32.13,32.21,106232.0,27.6958,27.7474,27.6356,27.7044,106232.0
2017-01-09 10:40:00,32.21,32.27,32.19,32.25,78396.0,27.7044,27.756,27.6872,27.7388,78396.0
2017-01-09 10:50:00,32.27,32.28,32.21,32.27,34352.0,27.756,27.7646,27.7044,27.756,34352.0
2017-01-09 11:00:00,32.26,32.26,32.18,32.26,32044.0,27.7474,27.7474,27.6786,27.7474,32044.0
2017-01-09 11:10:00,32.26,32.27,32.23,32.27,71860.0,27.7474,27.756,27.7216,27.756,71860.0
2017-01-09 11:20:00,32.28,32.29,32.18,32.27,83232.0,27.7646,27.7732,27.6786,27.756,83232.0
2017-01-09 11:30:00,32.27,32.35,32.23,32.35,84842.0,27.756,27.8248,27.7216,27.8248,84842.0
2017-01-09 11:40:00,32.35,32.35,32.27,32.33,33022.0,27.8248,27.8248,27.756,27.8076,33022.0
2017-01-09 11:50:00,32.31,32.41,32.3,32.38,49394.0,27.7904,27.8765,27.7818,27.8506,49394.0
2017-01-09 12:00:00,32.38,32.4,32.36,32.38,39356.0,27.8506,27.8678,27.8334,27.8506,39356.0
2017-01-09 12:10:00,32.37,32.38,32.3,32.32,32998.0,27.842,27.8506,27.7818,27.799,32998.0
2017-01-09 12:20:00,32.33,32.38,32.32,32.34,33158.0,27.8076,27.8506,27.799,27.8162,33158.0
2017-01-09 12:30:00,32.33,32.35,32.25,32.25,42380.0,27.8076,27.8248,27.7388,27.7388,42380.0
2017-01-09 12:40:00,32.26,32.31,32.26,32.27,115140.0,27.7474,27.7904,27.7474,27.756,115140.0
2017-01-09 12:50:00,32.27,32.29,32.23,32.24,16816.0,27.756,27.7732,27.7216,27.7302,16816.0
2017-01-09 13:00:00,32.24,32.27,32.24,32.25,28222.0,27.7302,27.756,27.7302,27.7388,28222.0
2017-01-09 13:10:00,32.24,32.31,32.24,32.27,36204.0,27.7302,27.7904,27.7302,27.756,36204.0
2017-01-09 13:20:00,32.26,32.26,32.2,32.2,64192.0,27.7474,27.7474,27.6958,27.6958,64192.0
2017-01-09 13:30:00,32.21,32.21,32.17,32.18,40074.0,27.7044,27.7044,27.67,27.6786,40074.0
2017-01-09 13:40:00,32.18,32.19,32.16,32.18,75642.0,27.6786,27.6872,27.6614,27.6786,75642.0
2017-01-09 13:50:00,32.18,32.18,32.1,32.13,22146.0,27.6786,27.6786,27.6098,27.6356,22146.0
2017-01-09 14:00:00,32.13,32.18,32.13,32.14,25024.0,27.6356,27.6786,27.6356,27.6442,25024.0
2017-01-09 14:10:00,32.13,32.18,32.12,32.18,27680.0,27.6356,27.6786,27.627,27.6786,27680.0
2017-01-09 14:20:00,32.18,32.18,32.15,32.15,57776.0,27.6786,27.6786,27.6528,27.6528,57776.0
2017-01-09 14:30:00,32.16,32.16,32.09,32.1,33888.0,27.6614,27.6614,27.6012,27.6098,33888.0
2017-01-09 14:40:00,32.1,32.13,32.1,32.12,26248.0,27.6098,27.6356,27.6098,27.627,26248.0
2017-01-09 14:50:00,32.12,32.12,32.08,32.08,46300.0,27.627,27.627,27.5926,27.5926,46300.0
2017-01-09 15:00:00,32.09,32.16,32.08,32.16,128164.0,27.6012,27.6614,27.5926,27.6614,128164.0
2017-01-09 15:10:00,32.15,32.18,32.13,32.17,36014.0,27.6528,27.6786,27.6356,27.67,36014.0
2017-01-09 15:20:00,32.17,32.24,32.17,32.24,63954.0,27.67,27.7302,27.67,27.7302,63954.0
2017-01-09 15:30:00,32.24,32.24,32.19,32.22,70662.0,27.7302,27.7302,27.6872,27.713,70662.0
2017-01-09 15:40:00,32.22,32.26,32.22,32.26,159178.0,27.713,27.7474,27.713,27.7474,159178.0
2017-01-09 15:50:00,32.26,32.27,32.21,32.21,426922.0,27.7474,27.756,27.7044,27.7044,426922.0
2017-01-10 09:30:00,32.21,32.32,32.1,32.2,151332.0,27.7044,27.799,27.6098,27.6958,151332.0
2017-01-10 09:40:00,32.19,32.23,32.13,32.2,39590.0,27.6872,27.7216,27.6356,27.6958,39590.0
2017-01-10 09:50:00,32.23,32.27,32.08,32.16,45870.0,27.7216,27.756,27.5926,27.6614,45870.0
2017-01-10 10:00:00,32.15,32.17,32.09,32.12,22596.0,27.6528,27.67,27.6012,27.627,22596.0
2017-01-10 10:10:00,32.11,32.13,32.06,32.13,32118.0,27.6184,27.6356,27.5754,27.6356,32118.0
2017-01-10 10:20:00,32.15,32.17,32.1,32.16,20566.0,27.6528,27.67,27.6098,27.6614,20566.0
2017-01-10 10:30:00,32.17,32.26,32.16,32.24,24488.0,27.67,27.7474,27.6614,27.7302,24488.0
2017-01-10 10:40:00,32.23,32.29,32.19,32.29,37904.0,27.7216,27.7732,27.6872,27.7732,37904.0
2017-01-10 10:50:00,32.29,32.32,32.24,32.27,52762.0,27.7732,27.799,27.7302,27.756,52762.0
2017-01-10 11:00:00,32.26,32.33,32.26,32.31,35748.0,27.7474,27.8076,27.7474,27.7904,35748.0
2017-01-10 11:10:00,32.32,32.35,32.3,32.33,37988.0,27.799,27.8248,27.7818,27.8076,37988.0
2017-01-10 11:20:00,32.33,32.37,32.33,32.35,11910.0,27.8076,27.842,27.8076,27.8248,11910.0
2017-01-10 11:30:00,32.37,32.38,32.35,32.37,18444.0,27.842,27.8506,27.8248,27.842,18444.0
2017-01-10 11:40:00,32.38,32.38,32.35,32.38,14000.0,27.8506,27.8506,27.8248,27.8506,14000.0
2017-01-10 11:50:00,32.38,32.41,32.36,32.37,37508.0,27.8506,27.8765,27.8334,27.842,37508.0
2017-01-10 12:00:00,32.37,32.4,32.35,32.35,25074.0,27.842,27.8678,27.8248,27.8248,25074.0
2017-01-10 12:10:00,32.37,32.4,32.37,32.37,19802.0,27.842,27.8678,27.842,27.842,19802.0
2017-01-10 12:20:00,32.37,32.4,32.36,32.39,20722.0,27.842,27.8678,27.8334,27.8592,20722.0
2017-01-10 12:30:00,32.4,32.41,32.38,32.39,8394.0,27.8678,27.8765,27.8506,27.8592,8394.0
2017-01-10 12:40:00,32.4,32.41,32.38,32.38,27252.0,27.8678,27.8765,27.8506,27.8506,27252.0
2017-01-10 12:50:00,32.38,32.39,32.35,32.35,14586.0,27.8506,27.8592,27.8248,27.8248,14586.0
2017-01-10 13:00:00,32.35,32.42,32.35,32.42,28534.0,27.8248,27.8851,27.8248,27.8851,28534.0
2017-01-10 13:10:00,32.42,32.43,32.39,32.41,13118.0,27.8851,27.8937,27.8592,27.8765,13118.0
2017-01-10 13:20:00,32.4,32.41,32.38,32.4,21678.0,27.8678,27.8765,27.8506,27.8678,21678.0
2017-01-10 13:30:00,32.39,32.43,32.38,32.42,19264.0,27.8592,27.8937,27.8506,27.8851,19264.0
2017-01-10 13:40:00,32.42,32.43,32.39,32.42,40658.0,27.8851,27.8937,27.8592,27.8851,40658.0
2017-01-10 13:50:00,32.41,32.43,32.35,32.37,22362.0,27.8765,27.8937,27.8248,27.842,22362.0
2017-01-10 14:00:00,32.36,32.39,32.35,32.38,30332.0,27.8334,27.8592,27.8248,27.8506,30332.0
2017-01-10 14:10:00,32.38,32.41,32.36,32.38,34138.0,27.8506,27.8765,27.8334,27.8506,34138.0
2017-01-10 14:20:00,32.38,32.41,32.37,32.37,47720.0,27.8506,27.8765,27.842,27.842,47720.0
2017-01-10 14:30:00,32.37,32.42,32.37,32.4,25504.0,27.842,27.8851,27.842,27.8678,25504.0
2017-01-10 14:40:00,32.41,32.43,32.4,32.42,24844.0,27.8765,27.8937,27.8678,27.8851,24844.0
2017-01-10 14:50:00,32.41,32.42,32.4,32.42,29794.0,27.8765,27.8851,27.8678,27.8851,29794.0
2017-01-10 15:00:00,32.43,32.43,32.4,32.41,30268.0,27.8937,27.8937,27.8678,27.8765,30268.0
2017-01-10 15:10:00,32.42,32.45,32.42,32.44,55060.0,27.8851,27.9109,27.8851,27.9023,55060.0
2017-01-10 15:20:00,32.44,32.46,32.43,32.45,26896.0,27.9023,27.9195,27.8937,27.9109,26896.0
2017-01-10 15:30:00,32.45,32.49,32.45,32.48,63460.0,27.9109,27.9453,27.9109,27.9367,63460.0
2017-01-10 15:40:00,32.48,32.49,32.44,32.44,54848.0,27.9367,27.9453,27.9023,27.9023,54848.0
2017-01-10 15:50:00,32.44,32.46,32.41,32.43,208168.0,27.9023,27.9195,27.8765,27.8937,208168.0
2017-01-11 09:30:00,32.35,32.56,32.25,32.53,334282.0,27.8248,28.0055,27.7388,27.9797,334282.0
2017-01-11 09:40:00,32.52,32.58,32.43,32.54,111836.0,27.9711,28.0227,27.8937,27.9883,111836.0
2017-01-11 09:50:00,32.55,32.59,32.5,32.56,58534.0,27.9969,28.0313,27.9539,28.0055,58534.0
2017-01-11 10:00:00,32.56,32.63,32.52,32.62,272040.0,28.0055,28.0657,27.9711,28.0571,272040.0
2017-01-11 10:10:00,32.62,32.73,32.6,32.7,115812.0,28.0571,28.1517,28.0399,28.1259,115812.0
2017-01-11 10:20:00,32.71,32.75,32.65,32.74,55890.0,28.1345,28.1689,28.0829,28.1603,55890.0
2017-01-11 10:30:00,32.73,32.97,32.71,32.93,216216.0,28.1517,28.3581,28.1345,28.3237,216216.0
2017-01-11 10:40:00,32.93,33.03,32.88,33.01,152462.0,28.3237,28.4097,28.2807,28.3925,152462.0
2017-01-11 10:50:00,33.0,33.09,32.97,33.05,131388.0,28.3839,28.4613,28.3581,28.4269,131388.0
2017-01-11 11:00:00,33.04,33.12,33.04,33.1,133604.0,28.4183,28.4871,28.4183,28.4699,133604.0
2017-01-11 11:10:00,33.09,33.12,33.04,33.1,54018.0,28.4613,28.4871,28.4183,28.4699,54018.0
2017-01-11 11:20:00,33.11,33.13,33.03,33.04,98854.0,28.4785,28.4957,28.4097,28.4183,98854.0
2017-01-11 11:30:00,33.05,33.05,32.9,32.95,65844.0,28.4269,28.4269,28.2979,28.3409,65844.0
2017-01-11 11:40:00,32.94,33.04,32.93,33.0,48890.0,28.3323,28.4183,28.3237,28.3839,48890.0
2017-01-11 11:50:00,33.0,33.09,32.99,33.07,54978.0,28.3839,28.4613,28.3753,28.4441,54978.0
2017-01-11 12:00:00,33.07,33.12,33.05,33.09,55842.0,28.4441,28.4871,28.4269,28.4613,55842.0
2017-01-11 12:10:00,33.08,33.12,33.07,33.09,52020.0,28.4527,28.4871,28.4441,28.4613,52020.0
2017-01-11 12:20:00,33.08,33.09,33.02,33.08,46920.0,28.4527,28.4613,28.4011,28.4527,46920.0
2017-01-11 12:30:00,33.1,33.12,33.02,33.1,52022.0,28.4699,28.4871,28.4011,28.4699,52022.0
2017-01-11 12:40:00,33.09,33.1,33.05,33.07,146416.0,28.4613,28.4699,28.4269,28.4441,146416.0
2017-01-11 12:50:00,33.07,33.12,33.06,33.12,61334.0,28.4441,28.4871,28.4355,28.4871,61334.0
2017-01-11 13:00:00,33.12,33.14,33.09,33.12,99706.0,28.4871,28.5043,28.4613,28.4871,99706.0
2017-01-11 13:10:00,33.12,33.12,33.01,33.04,249800.0,28.4871,28.4871,28.3925,28.4183,249800.0
2017-01-11 13:20:00,33.02,33.12,32.98,32.99,169746.0,28.4011,28.4871,28.3667,28.3753,169746.0
2017-01-11 13:30:00,33.0,33.05,32.95,33.05,579444.0,28.3839,28.4269,28.3409,28.4269,579444.0
2017-01-11 13:40:00,33.04,33.04,32.95,32.98,55160.0,28.4183,28.4183,28.3409,28.3667,55160.0
2017-01-11 13:50:00,32.99,33.04,32.95,33.04,48870.0,28.3753,28.4183,28.3409,28.4183,48870.0
2017-01-11 14:00:00,33.02,33.05,33.01,33.04,71032.0,28.4011,28.4269,28.3925,28.4183,71032.0
2017-01-11 14:10:00,33.04,33.14,33.01,33.14,79428.0,28.4183,28.5043,28.3925,28.5043,79428.0
2017-01-11 14:20:00,33.14,33.23,33.1,33.18,99854.0,28.5043,28.5817,28.4699,28.5387,99854.0
2017-01-11 14:30:00,33.18,33.21,33.14,33.19,68746.0,28.5387,28.5645,28.5043,28.5473,68746.0
2017-01-11 14:40:00,33.19,33.21,33.17,33.21,83662.0,28.5473,28.5645,28.5301,28.5645,83662.0
2017-01-11 14:50:00,33.2,33.26,33.17,33.19,101988.0,28.5559,28.6076,28.5301,28.5473,101988.0
2017-01-11 15:00:00,33.18,33.2,33.13,33.16,93314.0,28.5387,28.5559,28.4957,28.5215,93314.0
2017-01-11 15:10:00,33.15,33.2,33.13,33.16,91682.0,28.5129,28.5559,28.4957,28.5215,91682.0
2017-01-11 15:20:00,33.14,33.17,33.12,33.17,109376.0,28.5043,28.5301,28.4871,28.5301,109376.0
2017-01-11 15:30:00,33.17,33.2,33.16,33.17,173164.0,28.5301,28.5559,28.5215,28.5301,173164.0
2017-01-11 15:40:00,33.17,33.2,33.16,33.18,220122.0,28.5301,28.5559,28.5215,28.5387,220122.0
2017-01-11 15:50:00,33.18,33.24,33.18,33.24,568084.0,28.5387,28.5903,28.5387,28.5903,568084.0
2017-01-12 09:30:00,33.18,33.21,32.77,32.85,326916.0,28.5387,28.5645,28.1861,28.2549,326916.0
2017-01-12 09:40:00,32.82,32.99,32.74,32.98,162736.0,28.2291,28.3753,28.1603,28.3667,162736.0
2017-01-12 09:50:00,32.94,32.95,32.82,32.87,76684.0,28.3323,28.3409,28.2291,28.2721,76684.0
2017-01-12 10:00:00,32.87,32.9,32.74,32.76,255148.0,28.2721,28.2979,28.1603,28.1775,255148.0
2017-01-12 10:10:00,32.76,32.85,32.75,32.8,223006.0,28.1775,28.2549,28.1689,28.2119,223006.0
2017-01-12 10:20:00,32.79,32.93,32.79,32.91,52126.0,28.2033,28.3237,28.2033,28.3065,52126.0
2017-01-12 10:30:00,32.9,32.92,32.81,32.82,91626.0,28.2979,28.3151,28.2205,28.2291,91626.0
2017-01-12 10:40:00,32.82,32.96,32.81,32.93,82706.0,28.2291,28.3495,28.2205,28.3237,82706.0
2017-01-12 10:50:00,32.92,32.93,32.82,32.83,45456.0,28.3151,28.3237,28.2291,28.2377,45456.0
2017-01-12 11:00:00,32.83,32.87,32.81,32.83,136752.0,28.2377,28.2721,28.2205,28.2377,136752.0
2017-01-12 11:10:00,32.84,32.94,32.83,32.9,58178.0,28.2463,28.3323,28.2377,28.2979,58178.0
2017-01-12 11:20:00,32.89,32.91,32.83,32.89,26088.0,28.2893,28.3065,28.2377,28.2893,26088.0
2017-01-12 11:30:00,32.88,32.89,32.82,32.82,45962.0,28.2807,28.2893,28.2291,28.2291,45962.0
2017-01-12 11:40:00,32.83,32.87,32.8,32.84,94776.0,28.2377,28.2721,28.2119,28.2463,94776.0
2017-01-12 11:50:00,32.85,32.87,32.84,32.87,44256.0,28.2549,28.2721,28.2463,28.2721,44256.0
2017-01-12 12:00:00,32.87,32.91,32.85,32.88,54922.0,28.2721,28.3065,28.2549,28.2807,54922.0
2017-01-12 12:10:00,32.88,33.02,32.88,33.0,56868.0,28.2807,28.4011,28.2807,28.3839,56868.0
2017-01-12 12:20:00,32.99,33.02,32.95,32.99,39646.0,28.3753,28.4011,28.3409,28.3753,39646.0
2017-01-12 12:30:00,33.0,33.04,32.99,33.03,27004.0,28.3839,28.4183,28.3753,28.4097,27004.0
2017-01-12 12:40:00,33.03,33.03,32.99,33.01,27360.0,28.4097,28.4097,28.3753,28.3925,27360.0
2017-01-12 12:50:00,33.0,33.04,33.0,33.03,26942.0,28.3839,28.4183,28.3839,28.4097,26942.0
2017-01-12 13:00:00,33.03,33.05,33.01,33.04,68906.0,28.4097,28.4269,28.3925,28.4183,68906.0
2017-01-12 13:10:00,33.04,33.07,33.03,33.04,43902.0,28.4183,28.4441,28.4097,28.4183,43902.0
2017-01-12 13:20:00,33.04,33.12,33.02,33.07,53586.0,28.4183,28.4871,28.4011,28.4441,53586.0
2017-01-12 13:30:00,33.07,33.12,33.06,33.11,43724.0,28.4441,28.4871,28.4355,28.4785,43724.0
2017-01-12 13:40:00,33.12,33.17,33.09,33.17,39254.0,28.4871,28.5301,28.4613,28.5301,39254.0
2017-01-12 13:50:00,33.16,33.19,33.13,33.14,71444.0,28.5215,28.5473,28.4957,28.5043,71444.0
2017-01-12 14:00:00,33.14,33.17,33.13,33.15,104668.0,28.5043,28.5301,28.4957,28.5129,104668.0
2017-01-12 14:10:00,33.15,33.22,33.13,33.19,65714.0,28.5129,28.5731,28.4957,28.5473,65714.0
2017-01-12 14:20:00,33.21,33.24,33.2,33.22,64594.0,28.5645,28.5903,28.5559,28.5731,64594.0
2017-01-12 14:30:00,33.21,33.3,33.21,33.29,66038.0,28.5645,28.642,28.5645,28.6334,66038.0
2017-01-12 14:40:00,33.3,33.32,33.23,33.25,157994.0,28.642,28.6592,28.5817,28.599,157994.0
2017-01-12 14:50:00,33.24,33.26,33.23,33.26,83228.0,28.5903,28.6076,28.5817,28.6076,83228.0
2017-01-12 15:00:00,33.26,33.26,33.15,33.16,66434.0,28.6076,28.6076,28.5129,28.5215,66434.0
2017-01-12 15:10:00,33.15,33.19,33.15,33.17,93992.0,28.5129,28.5473,28.5129,28.5301,93992.0
2017-01-12 15:20:00,33.17,33.19,33.11,33.14,83008.0,28.5301,28.5473,28.4785,28.5043,83008.0
2017-01-12 15:30:00,33.14,33.21,33.13,33.2,230774.0,28.5043,28.5645,28.4957,28.5559,230774.0
2017-01-12 15:40:00,33.2,33.24,33.17,33.24,82484.0,28.5559,28.5903,28.5301,28.5903,82484.0
2017-01-12 15:50:00,33.23,33.28,33.22,33.24,315078.0,28.5817,28.6248,28.5731,28.5903,315078.0
2017-01-13 09:30:00,33.31,33.33,33.16,33.2,57862.0,28.6506,28.6678,28.5215,28.5559,57862.0
2017-01-13 09:40:00,33.22,33.29,33.19,33.21,50862.0,28.5731,28.6334,28.5473,28.5645,50862.0
2017-01-13 09:50:00,33.21,33.24,33.17,33.21,36222.0,28.5645,28.5903,28.5301,28.5645,36222.0
2017-01-13 10:00:00,33.19,33.2,33.12,33.17,69774.0,28.5473,28.5559,28.4871,28.5301,69774.0
2017-01-13 10:10:00,33.17,33.22,33.17,33.21,52606.0,28.5301,28.5731,28.5301,28.5645,52606.0
2017-01-13 10:20:00,33.22,33.3,33.22,33.27,51302.0,28.5731,28.642,28.5731,28.6162,51302.0
2017-01-13 10:30:00,33.24,33.29,33.23,33.26,15256.0,28.5903,28.6334,28.5817,28.6076,15256.0
2017-01-13 10:40:00,33.25,33.33,33.24,33.32,21718.0,28.599,28.6678,28.5903,28.6592,21718.0
2017-01-13 10:50:00,33.32,33.35,33.27,33.31,65818.0,28.6592,28.685,28.6162,28.6506,65818.0
2017-01-13 11:00:00,33.29,33.34,33.29,33.32,120608.0,28.6334,28.6764,28.6334,28.6592,120608.0
2017-01-13 11:10:00,33.32,33.32,33.26,33.29,28122.0,28.6592,28.6592,28.6076,28.6334,28122.0
2017-01-13 11:20:00,33.27,33.32,33.27,33.32,28134.0,28.6162,28.6592,28.6162,28.6592,28134.0
2017-01-13 11:30:00,33.31,33.33,33.29,33.31,28308.0,28.6506,28.6678,28.6334,28.6506,28308.0
2017-01-13 11:40:00,33.3,33.35,33.27,33.31,57960.0,28.642,28.685,28.6162,28.6506,57960.0
2017-01-13 11:50:00,33.31,33.32,33.28,33.32,17140.0,28.6506,28.6592,28.6248,28.6592,17140.0
2017-01-13 12:00:00,33.31,33.31,33.26,33.26,46980.0,28.6506,28.6506,28.6076,28.6076,46980.0
2017-01-13 12:10:00,33.26,33.26,33.2,33.22,37344.0,28.6076,28.6076,28.5559,28.5731,37344.0
2017-01-13 12:20:00,33.23,33.26,33.22,33.24,35648.0,28.5817,28.6076,28.5731,28.5903,35648.0
2017-01-13 12:30:00,33.25,33.27,33.24,33.24,21682.0,28.599,28.6162,28.5903,28.5903,21682.0
2017-01-13 12:40:00,33.24,33.27,33.24,33.26,28584.0,28.5903,28.6162,28.5903,28.6076,28584.0
2017-01-13 12:50:00,33.26,33.27,33.24,33.26,19482.0,28.6076,28.6162,28.5903,28.6076,19482.0
2017-01-13 13:00:00,33.27,33.27,33.24,33.26,37168.0,28.6162,28.6162,28.5903,28.6076,37168.0
2017-01-13 13:10:00,33.26,33.27,33.25,33.26,36578.0,28.6076,28.6162,28.599,28.6076,36578.0
2017-01-13 13:20:00,33.26,33.27,33.25,33.26,24518.0,28.6076,28.6162,28.599,28.6076,24518.0
2017-01-13 13:30:00,33.26,33.27,33.25,33.26,23480.0,28.6076,28.6162,28.599,28.6076,23480.0
2017-01-13 13:40:00,33.26,33.28,33.26,33.27,28344.0,28.6076,28.6248,28.6076,28.6162,28344.0
2017-01-13 13:50:00,33.27,33.28,33.24,33.26,44838.0,28.6162,28.6248,28.5903,28.6076,44838.0
2017-01-13 14:00:00,33.26,33.27,33.23,33.24,38646.0,28.6076,28.6162,28.5817,28.5903,38646.0
2017-01-13 14:10:00,33.23,33.24,33.18,33.19,40596.0,28.5817,28.5903,28.5387,28.5473,40596.0
2017-01-13 14:20:00,33.19,33.21,33.18,33.21,46566.0,28.5473,28.5645,28.5387,28.5645,46566.0
2017-01-13 14:30:00,33.2,33.21,33.18,33.19,26804.0,28.5559,28.5645,28.5387,28.5473,26804.0
2017-01-13 14:40:00,33.19,33.2,33.15,33.17,39516.0,28.5473,28.5559,28.5129,28.5301,39516.0
2017-01-13 14:50:00,33.17,33.18,33.15,33.16,26572.0,28.5301,28.5387,28.5129,28.5215,26572.0
2017-01-13 15:00:00,33.16,33.2,33.15,33.19,47932.0,28.5215,28.5559,28.5129,28.5473,47932.0
2017-01-13 15:10:00,33.19,33.22,33.17,33.17,40514.0,28.5473,28.5731,28.5301,28.5301,40514.0
2017-01-13 15:20:00,33.18,33.18,33.15,33.15,70974.0,28.5387,28.5387,28.5129,28.5129,70974.0
2017-01-13 15:30:00,33.15,33.18,33.13,33.17,52302.0,28.5129,28.5387,28.4957,28.5301,52302.0
2017-01-13 15:40:00,33.18,33.18,33.15,33.15,117612.0,28.5387,28.5387,28.5129,28.5129,117612.0
2017-01-13 15:50:00,33.15,33.19,33.14,33.17,221484.0,28.5129,28.5473,28.5043,28.5301,221484.0
2017-01-17 09:30:00,33.01,33.07,32.78,32.79,86388.0,28.3925,28.4441,28.1947,28.2033,86388.0
2017-01-17 09:40:00,32.77,32.83,32.71,32.73,36370.0,28.1861,28.2377,28.1345,28.1517,36370.0
2017-01-17 09:50:00,32.74,32.76,32.67,32.71,71514.0,28.1603,28.1775,28.1001,28.1345,71514.0
2017-01-17 10:00:00,32.7,32.74,32.64,32.7,46372.0,28.1259,28.1603,28.0743,28.1259,46372.0
2017-01-17 10:10:00,32.72,32.76,32.68,32.7,49272.0,28.1431,28.1775,28.1087,28.1259,49272.0
2017-01-17 10:20:00,32.67,32.7,32.61,32.62,69480.0,28.1001,28.1259,28.0485,28.0571,69480.0
2017-01-17 10:30:00,32.63,32.71,32.61,32.7,120230.0,28.0657,28.1345,28.0485,28.1259,120230.0
2017-01-17 10:40:00,32.7,32.77,32.68,32.68,78016.0,28.1259,28.1861,28.1087,28.1087,78016.0
2017-01-17 10:50:00,32.68,32.73,32.68,32.7,42888.0,28.1087,28.1517,28.1087,28.1259,42888.0
2017-01-17 11:00:00,32.69,32.71,32.66,32.67,37950.0,28.1173,28.1345,28.0915,28.1001,37950.0
2017-01-17 11:10:00,32.66,32.67,32.55,32.59,32890.0,28.0915,28.1001,27.9969,28.0313,32890.0
2017-01-17 11:20:00,32.58,32.66,32.56,32.59,54574.0,28.0227,28.0915,28.0055,28.0313,54574.0
2017-01-17 11:30:00,32.6,32.6,32.54,32.55,48478.0,28.0399,28.0399,27.9883,27.9969,48478.0
2017-01-17 11:40:00,32.55,32.61,32.54,32.6,47762.0,27.9969,28.0485,27.9883,28.0399,47762.0
2017-01-17 11:50:00,32.6,32.62,32.58,32.6,16660.0,28.0399,28.0571,28.0227,28.0399,16660.0
2017-01-17 12:00:00,32.6,32.6,32.55,32.55,38962.0,28.0399,28.0399,27.9969,27.9969,38962.0
2017-01-17 12:10:00,32.55,32.55,32.49,32.49,35240.0,27.9969,27.9969,27.9453,27.9453,35240.0
2017-01-17 12:20:00,32.49,32.49,32.47,32.49,27422.0,27.9453,27.9453,27.9281,27.9453,27422.0
2017-01-17 12:30:00,32.49,32.51,32.44,32.45,92792.0,27.9453,27.9625,27.9023,27.9109,92792.0
2017-01-17 12:40:00,32.45,32.5,32.45,32.49,57150.0,27.9109,27.9539,27.9109,27.9453,57150.0
2017-01-17 12:50:00,32.5,32.51,32.47,32.48,44798.0,27.9539,27.9625,27.9281,27.9367,44798.0
2017-01-17 13:00:00,32.48,32.51,32.47,32.51,61980.0,27.9367,27.9625,27.9281,27.9625,61980.0
2017-01-17 13:10:00,32.49,32.54,32.49,32.54,36236.0,27.9453,27.9883,27.9453,27.9883,36236.0
2017-01-17 13:20:00,32.54,32.54,32.48,32.49,43214.0,27.9883,27.9883,27.9367,27.9453,43214.0
2017-01-17 13:30:00,32.48,32.48,32.41,32.42,28212.0,27.9367,27.9367,27.8765,27.8851,28212.0
2017-01-17 13:40:00,32.42,32.43,32.39,32.4,41888.0,27.8851,27.8937,27.8592,27.8678,41888.0
2017-01-17 13:50:00,32.4,32.43,32.38,32.43,24304.0,27.8678,27.8937,27.8506,27.8937,24304.0
2017-01-17 14:00:00,32.44,32.47,32.42,32.45,45712.0,27.9023,27.9281,27.8851,27.9109,45712.0
2017-01-17 14:10:00,32.45,32.46,32.44,32.44,48264.0,27.9109,27.9195,27.9023,27.9023,48264.0
2017-01-17 14:20:00,32.44,32.44,32.38,32.42,36456.0,27.9023,27.9023,27.8506,27.8851,36456.0
2017-01-17 14:30:00,32.43,32.43,32.37,32.4,33404.0,27.8937,27.8937,27.842,27.8678,33404.0
2017-01-17 14:40:00,32.4,32.45,32.38,32.44,16736.0,27.8678,27.9109,27.8506,27.9023,16736.0
2017-01-17 14:50:00,32.44,32.44,32.39,32.43,24228.0,27.9023,27.9023,27.8592,27.8937,24228.0
2017-01-17 15:00:00,32.42,32.43,32.34,32.35,33558.0,27.8851,27.8937,27.8162,27.8248,33558.0
2017-01-17 15:10:00,32.35,32.41,32.35,32.4,32248.0,27.8248,27.8765,27.8248,27.8678,32248.0
2017-01-17 15:20:00,32.4,32.41,32.38,32.4,60954.0,27.8678,27.8765,27.8506,27.8678,60954.0
2017-01-17 15:30:00,32.4,32.41,32.38,32.4,96766.0,27.8678,27.8765,27.8506,27.8678,96766.0
2017-01-17 15:40:00,32.4,32.41,32.39,32.41,55700.0,27.8678,27.8765,27.8592,27.8765,55700.0
2017-01-17 15:50:00,32.41,32.49,32.41,32.48,337444.0,27.8765,27.9453,27.8765,27.9367,337444.0
2017-01-18 09:30:00,32.6,32.82,32.52,32.79,60386.0,28.0399,28.2291,27.9711,28.2033,60386.0
2017-01-18 09:40:00,32.8,33.04,32.8,33.03,65270.0,28.2119,28.4183,28.2119,28.4097,65270.0
2017-01-18 09:50:00,33.03,33.23,32.98,33.2,125288.0,28.4097,28.5817,28.3667,28.5559,125288.0
2017-01-18 10:00:00,33.17,33.18,33.06,33.08,118732.0,28.5301,28.5387,28.4355,28.4527,118732.0
2017-01-18 10:10:00,33.09,33.16,33.08,33.15,35000.0,28.4613,28.5215,28.4527,28.5129,35000.0
2017-01-18 10:20:00,33.13,33.19,33.12,33.14,31398.0,28.4957,28.5473,28.4871,28.5043,31398.0
2017-01-18 10:30:00,33.13,33.15,33.05,33.08,85994.0,28.4957,28.5129,28.4269,28.4527,85994.0
2017-01-18 10:40:00,33.05,33.06,32.95,32.98,44542.0,28.4269,28.4355,28.3409,28.3667,44542.0
2017-01-18 10:50:00,32.98,33.13,32.96,33.1,66170.0,28.3667,28.4957,28.3495,28.4699,66170.0
2017-01-18 11:00:00,33.1,33.1,33.03,33.09,90100.0,28.4699,28.4699,28.4097,28.4613,90100.0
2017-01-18 11:10:00,33.09,33.12,33.07,33.1,136800.0,28.4613,28.4871,28.4441,28.4699,136800.0
2017-01-18 11:20:00,33.11,33.24,33.11,33.24,79460.0,28.4785,28.5903,28.4785,28.5903,79460.0
2017-01-18 11:30:00,33.23,33.29,33.22,33.27,130552.0,28.5817,28.6334,28.5731,28.6162,130552.0
2017-01-18 11:40:00,33.28,33.33,33.24,33.26,68712.0,28.6248,28.6678,28.5903,28.6076,68712.0
2017-01-18 11:50:00,33.26,33.29,33.2,33.21,44038.0,28.6076,28.6334,28.5559,28.5645,44038.0
2017-01-18 12:00:00,33.2,33.21,33.14,33.2,51322.0,28.5559,28.5645,28.5043,28.5559,51322.0
2017-01-18 12:10:00,33.2,33.22,33.16,33.18,26134.0,28.5559,28.5731,28.5215,28.5387,26134.0
2017-01-18 12:20:00,33.18,33.26,33.18,33.24,42498.0,28.5387,28.6076,28.5387,28.5903,42498.0
2017-01-18 12:30:00,33.24,33.26,33.21,33.21,51580.0,28.5903,28.6076,28.5645,28.5645,51580.0
2017-01-18 12:40:00,33.21,33.23,33.21,33.23,32126.0,28.5645,28.5817,28.5645,28.5817,32126.0
2017-01-18 12:50:00,33.22,33.23,33.13,33.13,54828.0,28.5731,28.5817,28.4957,28.4957,54828.0
2017-01-18 13:00:00,33.13,33.2,33.13,33.18,237938.0,28.4957,28.5559,28.4957,28.5387,237938.0
2017-01-18 13:10:00,33.18,33.21,33.16,33.17,167670.0,28.5387,28.5645,28.5215,28.5301,167670.0
2017-01-18 13:20:00,33.17,33.17,33.08,33.1,31830.0,28.5301,28.5301,28.4527,28.4699,31830.0
2017-01-18 13:30:00,33.1,33.13,33.1,33.1,13166.0,28.4699,28.4957,28.4699,28.4699,13166.0
2017-01-18 13:40:00,33.12,33.14,33.08,33.11,22770.0,28.4871,28.5043,28.4527,28.4785,22770.0
2017-01-18 13:50:00,33.09,33.1,33.07,33.09,40826.0,28.4613,28.4699,28.4441,28.4613,40826.0
2017-01-18 14:00:00,33.09,33.1,33.04,33.08,42184.0,28.4613,28.4699,28.4183,28.4527,42184.0
2017-01-18 14:10:00,33.07,33.08,33.04,33.08,20830.0,28.4441,28.4527,28.4183,28.4527,20830.0
2017-01-18 14:20:00,33.09,33.09,33.05,33.06,30136.0,28.4613,28.4613,28.4269,28.4355,30136.0
2017-01-18 14:30:00,33.06,33.06,33.0,33.02,25398.0,28.4355,28.4355,28.3839,28.4011,25398.0
2017-01-18 14:40:00,33.01,33.02,32.99,33.01,198130.0,28.3925,28.4011,28.3753,28.3925,198130.0
2017-01-18 14:50:00,32.99,33.1,32.99,33.05,38484.0,28.3753,28.4699,28.3753,28.4269,38484.0
2017-01-18 15:00:00,33.06,33.09,33.02,33.09,48742.0,28.4355,28.4613,28.4011,28.4613,48742.0
2017-01-18 15:10:00,33.09,33.11,33.06,33.06,108844.0,28.4613,28.4785,28.4355,28.4355,108844.0
2017-01-18 15:20:00,33.07,33.11,33.06,33.07,48216.0,28.4441,28.4785,28.4355,28.4441,48216.0
2017-01-18 15:30:00,33.07,33.1,33.06,33.08,57886.0,28.4441,28.4699,28.4355,28.4527,57886.0
2017-01-18 15:40:00,33.08,33.13,33.06,33.12,143764.0,28.4527,28.4957,28.4355,28.4871,143764.0
2017-01-18 15:50:00,33.13,33.29,33.13,33.25,546794.0,28.4957,28.6334,28.4957,28.599,546794.0
2017-01-19 09:30:00,33.15,33.42,33.15,33.4,76436.0,28.5129,28.7452,28.5129,28.728,76436.0
2017-01-19 09:40:00,33.41,33.44,33.33,33.38,127244.0,28.7366,28.7624,28.6678,28.7108,127244.0
2017-01-19 09:50:00,33.35,33.6,33.34,33.6,178052.0,28.685,28.9,28.6764,28.9,178052.0
2017-01-19 10:00:00,33.58,33.59,33.26,33.27,71768.0,28.8828,28.8914,28.6076,28.6162,71768.0
2017-01-19 10:10:00,33.27,33.36,33.23,33.34,151350.0,28.6162,28.6936,28.5817,28.6764,151350.0
2017-01-19 10:20:00,33.34,33.37,33.26,33.33,72778.0,28.6764,28.7022,28.6076,28.6678,72778.0
2017-01-19 10:30:00,33.33,33.35,33.26,33.35,135890.0,28.6678,28.685,28.6076,28.685,135890.0
2017-01-19 10:40:00,33.35,33.36,33.27,33.3,80562.0,28.685,28.6936,28.6162,28.642,80562.0
2017-01-19 10:50:00,33.31,33.31,33.17,33.2,31206.0,28.6506,28.6506,28.5301,28.5559,31206.0
2017-01-19 11:00:00,33.19,33.2,33.09,33.12,96912.0,28.5473,28.5559,28.4613,28.4871,96912.0
2017-01-19 11:10:00,33.13,33.19,33.09,33.19,84276.0,28.4957,28.5473,28.4613,28.5473,84276.0
2017-01-19 11:20:00,33.19,33.2,33.13,33.14,101868.0,28.5473,28.5559,28.4957,28.5043,101868.0
2017-01-19 11:30:00,33.13,33.15,33.03,33.08,82736.0,28.4957,28.5129,28.4097,28.4527,82736.0
2017-01-19 11:40:00,33.08,33.14,33.05,33.07,97504.0,28.4527,28.5043,28.4269,28.4441,97504.0
2017-01-19 11:50:00,33.07,33.1,33.02,33.1,92990.0,28.4441,28.4699,28.4011,28.4699,92990.0
2017-01-19 12:00:00,33.1,33.1,33.0,33.02,36128.0,28.4699,28.4699,28.3839,28.4011,36128.0
2017-01-19 12:10:00,33.02,33.13,33.02,33.13,144268.0,28.4011,28.4957,28.4011,28.4957,144268.0
2017-01-19 12:20:00,33.13,33.15,33.1,33.15,23662.0,28.4957,28.5129,28.4699,28.5129,23662.0
2017-01-19 12:30:00,33.15,33.17,33.12,33.13,18644.0,28.5129,28.5301,28.4871,28.4957,18644.0
2017-01-19 12:40:00,33.13,33.14,33.09,33.1,18226.0,28.4957,28.5043,28.4613,28.4699,18226.0
2017-01-19 12:50:00,33.09,33.13,33.08,33.09,31774.0,28.4613,28.4957,28.4527,28.4613,31774.0
2017-01-19 13:00:00,33.09,33.1,33.05,33.07,26702.0,28.4613,28.4699,28.4269,28.4441,26702.0
2017-01-19 13:10:00,33.07,33.1,33.06,33.1,15592.0,28.4441,28.4699,28.4355,28.4699,15592.0
2017-01-19 13:20:00,33.09,33.1,33.04,33.04,12796.0,28.4613,28.4699,28.4183,28.4183,12796.0
2017-01-19 13:30:00,33.04,33.07,33.04,33.06,20076.0,28.4183,28.4441,28.4183,28.4355,20076.0
2017-01-19 13:40:00,33.07,33.08,33.05,33.06,15168.0,28.4441,28.4527,28.4269,28.4355,15168.0
2017-01-19 13:50:00,33.06,33.06,33.02,33.05,29740.0,28.4355,28.4355,28.4011,28.4269,29740.0
2017-01-19 14:00:00,33.05,33.05,32.94,32.96,50354.0,28.4269,28.4269,28.3323,28.3495,50354.0
2017-01-19 14:10:00,32.95,32.98,32.93,32.95,16642.0,28.3409,28.3667,28.3237,28.3409,16642.0
2017-01-19 14:20:00,32.93,32.98,32.9,32.94,57474.0,28.3237,28.3667,28.2979,28.3323,57474.0
2017-01-19 14:30:00,32.93,32.93,32.9,32.91,39100.0,28.3237,28.3237,28.2979,28.3065,39100.0
2017-01-19 14:40:00,32.91,32.94,32.9,32.91,58750.0,28.3065,28.3323,28.2979,28.3065,58750.0
2017-01-19 14:50:00,32.91,32.93,32.85,32.85,41252.0,28.3065,28.3237,28.2549,28.2549,41252.0
2017-01-19 15:00:00,32.85,32.87,32.82,32.83,72660.0,28.2549,28.2721,28.2291,28.2377,72660.0
2017-01-19 15:10:00,32.83,32.85,32.8,32.84,62846.0,28.2377,28.2549,28.2119,28.2463,62846.0
2017-01-19 15:20:00,32.84,32.85,32.83,32.83,50438.0,28.2463,28.2549,28.2377,28.2377,50438.0
2017-01-19 15:30:00,32.83,32.84,32.8,32.83,67696.0,28.2377,28.2463,28.2119,28.2377,67696.0
2017-01-19 15:40:00,32.82,32.84,32.81,32.83,63192.0,28.2291,28.2463,28.2205,28.2377,63192.0
2017-01-19 15:50:00,32.83,32.88,32.83,32.85,153050.0,28.2377,28.2807,28.2377,28.2549,153050.0
2017-01-20 09:30:00,32.98,33.37,32.93,33.33,262666.0,28.3667,28.7022,28.3237,28.6678,262666.0
2017-01-20 09:40:00,33.37,33.43,33.27,33.43,61788.0,28.7022,28.7538,28.6162,28.7538,61788.0
2017-01-20 09:50:00,33.4,33.43,33.33,33.36,114688.0,28.728,28.7538,28.6678,28.6936,114688.0
2017-01-20 10:00:00,33.36,33.38,33.29,33.31,30970.0,28.6936,28.7108,28.6334,28.6506,30970.0
2017-01-20 10:10:00,33.32,33.38,33.3,33.37,54964.0,28.6592,28.7108,28.642,28.7022,54964.0
2017-01-20 10:20:00,33.37,33.42,33.32,33.34,63744.0,28.7022,28.7452,28.6592,28.6764,63744.0
2017-01-20 10:30:00,33.32,33.36,33.3,33.32,32620.0,28.6592,28.6936,28.642,28.6592,32620.0
2017-01-20 10:40:00,33.33,33.34,33.26,33.28,41520.0,28.6678,28.6764,28.6076,28.6248,41520.0
2017-01-20 10:50:00,33.27,33.32,33.26,33.3,31276.0,28.6162,28.6592,28.6076,28.642,31276.0
2017-01-20 11:00:00,33.3,33.4,33.3,33.35,134610.0,28.642,28.728,28.642,28.685,134610.0
2017-01-20 11:10:00,33.36,33.41,33.35,33.36,31040.0,28.6936,28.7366,28.685,28.6936,31040.0
2017-01-20 11:20:00,33.37,33.4,33.35,33.37,14024.0,28.7022,28.728,28.685,28.7022,14024.0
2017-01-20 11:30:00,33.35,33.4,33.33,33.4,41882.0,28.685,28.728,28.6678,28.728,41882.0
2017-01-20 11:40:00,33.39,33.45,33.38,33.4,58870.0,28.7194,28.771,28.7108,28.728,58870.0
2017-01-20 11:50:00,33.41,33.44,33.4,33.42,37048.0,28.7366,28.7624,28.728,28.7452,37048.0
2017-01-20 12:00:00,33.43,33.47,33.31,33.4,100314.0,28.7538,28.7882,28.6506,28.728,100314.0
2017-01-20 12:10:00,33.37,33.43,33.32,33.42,50834.0,28.7022,28.7538,28.6592,28.7452,50834.0
2017-01-20 12:20:00,33.41,33.41,33.34,33.34,14868.0,28.7366,28.7366,28.6764,28.6764,14868.0
2017-01-20 12:30:00,33.34,33.35,33.26,33.26,24022.0,28.6764,28.685,28.6076,28.6076,24022.0
2017-01-20 12:40:00,33.27,33.3,33.24,33.29,19046.0,28.6162,28.642,28.5903,28.6334,19046.0
2017-01-20 12:50:00,33.3,33.34,33.26,33.34,22426.0,28.642,28.6764,28.6076,28.6764,22426.0
2017-01-20 13:00:00,33.34,33.34,33.29,33.33,30420.0,28.6764,28.6764,28.6334,28.6678,30420.0
2017-01-20 13:10:00,33.34,33.38,33.32,33.38,33790.0,28.6764,28.7108,28.6592,28.7108,33790.0
2017-01-20 13:20:00,33.38,33.38,33.35,33.35,31766.0,28.7108,28.7108,28.685,28.685,31766.0
2017-01-20 13:30:00,33.36,33.36,33.34,33.35,10380.0,28.6936,28.6936,28.6764,28.685,10380.0
2017-01-20 13:40:00,33.36,33.38,33.35,33.35,22376.0,28.6936,28.7108,28.685,28.685,22376.0
2017-01-20 13:50:00,33.35,33.36,33.32,33.32,20410.0,28.685,28.6936,28.6592,28.6592,20410.0
2017-01-20 14:00:00,33.32,33.33,33.29,33.3,20000.0,28.6592,28.6678,28.6334,28.642,20000.0
2017-01-20 14:10:00,33.3,33.3,33.26,33.27,43238.0,28.642,28.642,28.6076,28.6162,43238.0
2017-01-20 14:20:00,33.26,33.26,33.19,33.23,187180.0,28.6076,28.6076,28.5473,28.5817,187180.0
2017-01-20 14:30:00,33.23,33.27,33.18,33.26,132054.0,28.5817,28.6162,28.5387,28.6076,132054.0
2017-01-20 14:40:00,33.25,33.32,33.25,33.31,27060.0,28.599,28.6592,28.599,28.6506,27060.0
2017-01-20 14:50:00,33.3,33.32,33.28,33.28,29078.0,28.642,28.6592,28.6248,28.6248,29078.0
2017-01-20 15:00:00,33.28,33.33,33.28,33.31,85622.0,28.6248,28.6678,28.6248,28.6506,85622.0
2017-01-20 15:10:00,33.31,33.37,33.3,33.34,97000.0,28.6506,28.7022,28.642,28.6764,97000.0
2017-01-20 15:20:00,33.35,33.37,33.32,33.36,135304.0,28.685,28.7022,28.6592,28.6936,135304.0
2017-01-20 15:30:00,33.36,33.41,33.35,33.4,135080.0,28.6936,28.7366,28.685,28.728,135080.0
2017-01-20 15:40:00,33.4,33.43,33.38,33.43,136088.0,28.728,28.7538,28.7108,28.7538,136088.0
2017-01-20 15:50:00,33.43,33.49,33.42,33.47,335486.0,28.7538,28.8054,28.7452,28.7882,335486.0
2017-01-23 09:30:00,33.36,33.59,33.36,33.5,97904.0,28.6936,28.8914,28.6936,28.814,97904.0
2017-01-23 09:40:00,33.51,33.53,33.38,33.44,38364.0,28.8226,28.8398,28.7108,28.7624,38364.0
2017-01-23 09:50:00,33.43,33.48,33.35,33.35,85898.0,28.7538,28.7968,28.685,28.685,85898.0
2017-01-23 10:00:00,33.37,33.4,33.33,33.37,65592.0,28.7022,28.728,28.6678,28.7022,65592.0
2017-01-23 10:10:00,33.37,33.38,33.32,33.33,41048.0,28.7022,28.7108,28.6592,28.6678,41048.0
2017-01-23 10:20:00,33.33,33.35,33.28,33.29,52118.0,28.6678,28.685,28.6248,28.6334,52118.0
2017-01-23 10:30:00,33.29,33.29,33.2,33.23,29306.0,28.6334,28.6334,28.5559,28.5817,29306.0
2017-01-23 10:40:00,33.24,33.3,33.23,33.24,66170.0,28.5903,28.642,28.5817,28.5903,66170.0
2017-01-23 10:50:00,33.24,33.27,33.23,33.26,41552.0,28.5903,28.6162,28.5817,28.6076,41552.0
2017-01-23 11:00:00,33.26,33.27,33.22,33.23,32698.0,28.6076,28.6162,28.5731,28.5817,32698.0
2017-01-23 11:10:00,33.24,33.24,33.19,33.19,49762.0,28.5903,28.5903,28.5473,28.5473,49762.0
2017-01-23 11:20:00,33.2,33.27,33.19,33.27,45576.0,28.5559,28.6162,28.5473,28.6162,45576.0
2017-01-23 11:30:00,33.27,33.38,33.27,33.37,41954.0,28.6162,28.7108,28.6162,28.7022,41954.0
2017-01-23 11:40:00,33.36,33.37,33.3,33.3,83542.0,28.6936,28.7022,28.642,28.642,83542.0
2017-01-23 11:50:00,33.3,33.32,33.27,33.31,68126.0,28.642,28.6592,28.6162,28.6506,68126.0
2017-01-23 12:00:00,33.31,33.32,33.24,33.26,46562.0,28.6506,28.6592,28.5903,28.6076,46562.0
2017-01-23 12:10:00,33.27,33.27,33.24,33.27,28546.0,28.6162,28.6162,28.5903,28.6162,28546.0
2017-01-23 12:20:00,33.27,33.31,33.27,33.31,33364.0,28.6162,28.6506,28.6162,28.6506,33364.0
2017-01-23 12:30:00,33.31,33.37,33.31,33.35,42266.0,28.6506,28.7022,28.6506,28.685,42266.0
2017-01-23 12:40:00,33.35,33.38,33.34,33.38,52348.0,28.685,28.7108,28.6764,28.7108,52348.0
2017-01-23 12:50:00,33.38,33.39,33.35,33.38,39708.0,28.7108,28.7194,28.685,28.7108,39708.0
2017-01-23 13:00:00,33.38,33.46,33.38,33.44,32792.0,28.7108,28.7796,28.7108,28.7624,32792.0
2017-01-23 13:10:00,33.45,33.47,33.44,33.47,27860.0,28.771,28.7882,28.7624,28.7882,27860.0
2017-01-23 13:20:00,33.47,33.51,33.47,33.48,24556.0,28.7882,28.8226,28.7882,28.7968,24556.0
2017-01-23 13:30:00,33.48,33.59,33.48,33.59,42490.0,28.7968,28.8914,28.7968,28.8914,42490.0
2017-01-23 13:40:00,33.59,33.6,33.51,33.52,30322.0,28.8914,28.9,28.8226,28.8312,30322.0
2017-01-23 13:50:00,33.52,33.52,33.43,33.45,476234.0,28.8312,28.8312,28.7538,28.771,476234.0
2017-01-23 14:00:00,33.45,33.46,33.43,33.45,32338.0,28.771,28.7796,28.7538,28.771,32338.0
2017-01-23 14:10:00,33.46,33.49,33.45,33.49,96094.0,28.7796,28.8054,28.771,28.8054,96094.0
2017-01-23 14:20:00,33.49,33.49,33.46,33.47,39144.0,28.8054,28.8054,28.7796,28.7882,39144.0
2017-01-23 14:30:00,33.48,33.5,33.48,33.48,26354.0,28.7968,28.814,28.7968,28.7968,26354.0
2017-01-23 14:40:00,33.48,33.52,33.44,33.49,25028.0,28.7968,28.8312,28.7624,28.8054,25028.0
2017-01-23 14:50:00,33.5,33.54,33.49,33.54,35886.0,28.814,28.8484,28.8054,28.8484,35886.0
2017-01-23 15:00:00,33.52,33.54,33.48,33.51,75766.0,28.8312,28.8484,28.7968,28.8226,75766.0
2017-01-23 15:10:00,33.51,33.52,33.48,33.52,59370.0,28.8226,28.8312,28.7968,28.8312,59370.0
2017-01-23 15:20:00,33.52,33.58,33.5,33.55,116246.0,28.8312,28.8828,28.814,28.857,116246.0
2017-01-23 15:30:00,33.54,33.55,33.52,33.53,91280.0,28.8484,28.857,28.8312,28.8398,91280.0
2017-01-23 15:40:00,33.53,33.57,33.52,33.54,98060.0,28.8398,28.8742,28.8312,28.8484,98060.0
2017-01-23 15:50:00,33.53,33.54,33.51,33.52,238104.0,28.8398,28.8484,28.8226,28.8312,238104.0
2017-01-24 09:30:00,33.67,33.79,33.63,33.7,83854.0,28.9602,29.0634,28.9258,28.986,83854.0
2017-01-24 09:40:00,33.7,33.75,33.63,33.74,56218.0,28.986,29.029,28.9258,29.0204,56218.0
2017-01-24 09:50:00,33.73,33.73,33.62,33.64,42046.0,29.0118,29.0118,28.9172,28.9344,42046.0
2017-01-24 10:00:00,33.64,33.65,33.56,33.63,30180.0,28.9344,28.943,28.8656,28.9258,30180.0
2017-01-24 10:10:00,33.63,33.68,33.61,33.61,31718.0,28.9258,28.9688,28.9086,28.9086,31718.0
2017-01-24 10:20:00,33.63,33.7,33.63,33.65,58116.0,28.9258,28.986,28.9258,28.943,58116.0
2017-01-24 10:30:00,33.65,33.66,33.6,33.62,27806.0,28.943,28.9516,28.9,28.9172,27806.0
2017-01-24 10:40:00,33.61,33.65,33.6,33.64,24450.0,28.9086,28.943,28.9,28.9344,24450.0
2017-01-24 10:50:00,33.63,33.66,33.6,33.61,37482.0,28.9258,28.9516,28.9,28.9086,37482.0
2017-01-24 11:00:00,33.6,33.62,33.57,33.6,102516.0,28.9,28.9172,28.8742,28.9,102516.0
2017-01-24 11:10:00,33.6,33.62,33.56,33.56,37768.0,28.9,28.9172,28.8656,28.8656,37768.0
2017-01-24 11:20:00,33.57,33.58,33.53,33.54,42992.0,28.8742,28.8828,28.8398,28.8484,42992.0
2017-01-24 11:30:00,33.54,33.59,33.53,33.58,52460.0,28.8484,28.8914,28.8398,28.8828,52460.0
2017-01-24 11:40:00,33.58,33.63,33.58,33.63,32634.0,28.8828,28.9258,28.8828,28.9258,32634.0
2017-01-24 11:50:00,33.63,33.67,33.63,33.65,51354.0,28.9258,28.9602,28.9258,28.943,51354.0
2017-01-24 12:00:00,33.66,33.66,33.62,33.64,28898.0,28.9516,28.9516,28.9172,28.9344,28898.0
2017-01-24 12:10:00,33.65,33.73,33.65,33.68,27452.0,28.943,29.0118,28.943,28.9688,27452.0
2017-01-24 12:20:00,33.67,33.74,33.67,33.73,22076.0,28.9602,29.0204,28.9602,29.0118,22076.0
2017-01-24 12:30:00,33.73,33.74,33.7,33.71,21816.0,29.0118,29.0204,28.986,28.9946,21816.0
2017-01-24 12:40:00,33.71,33.73,33.69,33.73,25452.0,28.9946,29.0118,28.9774,29.0118,25452.0
2017-01-24 12:50:00,33.72,33.73,33.69,33.69,18616.0,29.0032,29.0118,28.9774,28.9774,18616.0
2017-01-24 13:00:00,33.69,33.75,33.69,33.74,42118.0,28.9774,29.029,28.9774,29.0204,42118.0
2017-01-24 13:10:00,33.74,33.75,33.73,33.74,65342.0,29.0204,29.029,29.0118,29.0204,65342.0
2017-01-24 13:20:00,33.74,33.75,33.72,33.74,54752.0,29.0204,29.029,29.0032,29.0204,54752.0
2017-01-24 13:30:00,33.73,33.75,33.69,33.7,47550.0,29.0118,29.029,28.9774,28.986,47550.0
2017-01-24 13:40:00,33.69,33.82,33.69,33.82,98564.0,28.9774,29.0892,28.9774,29.0892,98564.0
2017-01-24 13:50:00,33.81,33.88,33.81,33.88,83620.0,29.0806,29.1408,29.0806,29.1408,83620.0
2017-01-24 14:00:00,33.88,33.9,33.85,33.86,69996.0,29.1408,29.158,29.115,29.1236,69996.0
2017-01-24 14:10:00,33.85,33.85,33.79,33.82,60376.0,29.115,29.115,29.0634,29.0892,60376.0
2017-01-24 14:20:00,33.82,33.83,33.77,33.79,89170.0,29.0892,29.0978,29.0462,29.0634,89170.0
2017-01-24 14:30:00,33.78,33.79,33.76,33.77,44944.0,29.0548,29.0634,29.0376,29.0462,44944.0
2017-01-24 14:40:00,33.77,33.81,33.76,33.81,54206.0,29.0462,29.0806,29.0376,29.0806,54206.0
2017-01-24 14:50:00,33.81,33.84,33.79,33.81,49974.0,29.0806,29.1064,29.0634,29.0806,49974.0
2017-01-24 15:00:00,33.81,33.88,33.81,33.87,43682.0,29.0806,29.1408,29.0806,29.1322,43682.0
2017-01-24 15:10:00,33.88,33.9,33.85,33.86,39178.0,29.1408,29.158,29.115,29.1236,39178.0
2017-01-24 15:20:00,33.87,33.87,33.83,33.85,48338.0,29.1322,29.1322,29.0978,29.115,48338.0
2017-01-24 15:30:00,33.85,33.92,33.85,33.9,91276.0,29.115,29.1752,29.115,29.158,91276.0
2017-01-24 15:40:00,33.9,33.94,33.88,33.93,160504.0,29.158,29.1924,29.1408,29.1838,160504.0
2017-01-24 15:50:00,33.93,33.98,33.92,33.95,392748.0,29.1838,29.2268,29.1752,29.201,392748.0
2017-01-25 09:30:00,34.2,34.51,34.2,34.35,103672.0,29.4161,29.6827,29.4161,29.5451,103672.0
2017-01-25 09:40:00,34.36,34.38,34.18,34.2,92384.0,29.5537,29.5709,29.3989,29.4161,92384.0
2017-01-25 09:50:00,34.19,34.21,34.15,34.19,62698.0,29.4075,29.4247,29.3731,29.4075,62698.0
2017-01-25 10:00:00,34.19,34.22,34.16,34.17,112458.0,29.4075,29.4333,29.3817,29.3903,112458.0
2017-01-25 10:10:00,34.19,34.26,34.16,34.23,50036.0,29.4075,29.4677,29.3817,29.4419,50036.0
2017-01-25 10:20:00,34.22,34.26,34.16,34.17,34318.0,29.4333,29.4677,29.3817,29.3903,34318.0
2017-01-25 10:30:00,34.16,34.19,34.13,34.17,39490.0,29.3817,29.4075,29.3559,29.3903,39490.0
2017-01-25 10:40:00,34.19,34.31,34.19,34.29,41094.0,29.4075,29.5107,29.4075,29.4935,41094.0
2017-01-25 10:50:00,34.31,34.33,34.29,34.3,42788.0,29.5107,29.5279,29.4935,29.5021,42788.0
2017-01-25 11:00:00,34.3,34.33,34.27,34.33,408880.0,29.5021,29.5279,29.4763,29.5279,408880.0
2017-01-25 11:10:00,34.33,34.35,34.29,34.31,40574.0,29.5279,29.5451,29.4935,29.5107,40574.0
2017-01-25 11:20:00,34.31,34.33,34.21,34.23,165984.0,29.5107,29.5279,29.4247,29.4419,165984.0
2017-01-25 11:30:00,34.22,34.23,34.16,34.17,51504.0,29.4333,29.4419,29.3817,29.3903,51504.0
2017-01-25 11:40:00,34.18,34.23,34.18,34.21,30252.0,29.3989,29.4419,29.3989,29.4247,30252.0
2017-01-25 11:50:00,34.21,34.23,34.17,34.23,21968.0,29.4247,29.4419,29.3903,29.4419,21968.0
2017-01-25 12:00:00,34.22,34.22,34.19,34.2,19416.0,29.4333,29.4333,29.4075,29.4161,19416.0
2017-01-25 12:10:00,34.2,34.23,34.19,34.19,29414.0,29.4161,29.4419,29.4075,29.4075,29414.0
2017-01-25 12:20:00,34.2,34.2,34.17,34.18,26208.0,29.4161,29.4161,29.3903,29.3989,26208.0
2017-01-25 12:30:00,34.18,34.18,34.15,34.17,52196.0,29.3989,29.3989,29.3731,29.3903,52196.0
2017-01-25 12:40:00,34.17,34.19,34.13,34.14,161334.0,29.3903,29.4075,29.3559,29.3645,161334.0
2017-01-25 12:50:00,34.14,34.18,34.13,34.18,20842.0,29.3645,29.3989,29.3559,29.3989,20842.0
2017-01-25 13:00:00,34.18,34.23,34.18,34.2,24000.0,29.3989,29.4419,29.3989,29.4161,24000.0
2017-01-25 13:10:00,34.21,34.3,34.21,34.24,118522.0,29.4247,29.5021,29.4247,29.4505,118522.0
2017-01-25 13:20:00,34.26,34.28,34.23,34.26,24348.0,29.4677,29.4849,29.4419,29.4677,24348.0
2017-01-25 13:30:00,34.26,34.26,34.2,34.24,28562.0,29.4677,29.4677,29.4161,29.4505,28562.0
2017-01-25 13:40:00,34.24,34.26,34.2,34.23,33414.0,29.4505,29.4677,29.4161,29.4419,33414.0
2017-01-25 13:50:00,34.23,34.26,34.23,34.24,31704.0,29.4419,29.4677,29.4419,29.4505,31704.0
2017-01-25 14:00:00,34.25,34.26,34.22,34.23,38232.0,29.4591,29.4677,29.4333,29.4419,38232.0
2017-01-25 14:10:00,34.23,34.24,34.2,34.23,37404.0,29.4419,29.4505,29.4161,29.4419,37404.0
2017-01-25 14:20:00,34.23,34.23,34.21,34.22,20610.0,29.4419,29.4419,29.4247,29.4333,20610.0
2017-01-25 14:30:00,34.22,34.23,34.2,34.22,32350.0,29.4333,29.4419,29.4161,29.4333,32350.0
2017-01-25 14:40:00,34.22,34.23,34.18,34.22,27942.0,29.4333,29.4419,29.3989,29.4333,27942.0
2017-01-25 14:50:00,34.22,34.23,34.21,34.22,46238.0,29.4333,29.4419,29.4247,29.4333,46238.0
2017-01-25 15:00:00,34.22,34.25,34.2,34.24,72428.0,29.4333,29.4591,29.4161,29.4505,72428.0
2017-01-25 15:10:00,34.24,34.25,34.15,34.16,100856.0,29.4505,29.4591,29.3731,29.3817,100856.0
2017-01-25 15:20:00,34.16,34.26,34.15,34.26,100128.0,29.3817,29.4677,29.3731,29.4677,100128.0
2017-01-25 15:30:00,34.25,34.29,34.23,34.27,97740.0,29.4591,29.4935,29.4419,29.4763,97740.0
2017-01-25 15:40:00,34.28,34.33,34.27,34.33,215178.0,29.4849,29.5279,29.4763,29.5279,215178.0
2017-01-25 15:50:00,34.33,34.45,34.32,34.41,402426.0,29.5279,29.6311,29.5193,29.5967,402426.0
2017-01-26 09:30:00,34.47,34.47,34.2,34.42,110208.0,29.6483,29.6483,29.4161,29.6053,110208.0
2017-01-26 09:40:00,34.38,34.38,34.16,34.26,21292.0,29.5709,29.5709,29.3817,29.4677,21292.0
2017-01-26 09:50:00,34.29,34.45,34.27,34.43,31878.0,29.4935,29.6311,29.4763,29.6139,31878.0
2017-01-26 10:00:00,34.45,34.47,34.3,34.37,39950.0,29.6311,29.6483,29.5021,29.5623,39950.0
2017-01-26 10:10:00,34.36,34.4,34.27,34.27,30596.0,29.5537,29.5881,29.4763,29.4763,30596.0
2017-01-26 10:20:00,34.26,34.29,34.18,34.27,35492.0,29.4677,29.4935,29.3989,29.4763,35492.0
2017-01-26 10:30:00,34.27,34.31,34.2,34.22,64204.0,29.4763,29.5107,29.4161,29.4333,64204.0
2017-01-26 10:40:00,34.23,34.23,34.15,34.15,51680.0,29.4419,29.4419,29.3731,29.3731,51680.0
2017-01-26 10:50:00,34.15,34.18,34.1,34.17,89398.0,29.3731,29.3989,29.3301,29.3903,89398.0
2017-01-26 11:00:00,34.16,34.19,34.1,34.16,115392.0,29.3817,29.4075,29.3301,29.3817,115392.0
2017-01-26 11:10:00,34.16,34.16,34.1,34.11,79202.0,29.3817,29.3817,29.3301,29.3387,79202.0
2017-01-26 11:20:00,34.12,34.18,34.09,34.13,111562.0,29.3473,29.3989,29.3215,29.3559,111562.0
2017-01-26 11:30:00,34.13,34.16,34.1,34.1,59434.0,29.3559,29.3817,29.3301,29.3301,59434.0
2017-01-26 11:40:00,34.11,34.12,34.06,34.07,47878.0,29.3387,29.3473,29.2956,29.3042,47878.0
2017-01-26 11:50:00,34.07,34.07,33.98,33.98,44298.0,29.3042,29.3042,29.2268,29.2268,44298.0
2017-01-26 12:00:00,33.98,33.99,33.9,33.92,56530.0,29.2268,29.2354,29.158,29.1752,56530.0
2017-01-26 12:10:00,33.92,33.97,33.91,33.94,42330.0,29.1752,29.2182,29.1666,29.1924,42330.0
2017-01-26 12:20:00,33.94,33.95,33.93,33.94,112844.0,29.1924,29.201,29.1838,29.1924,112844.0
2017-01-26 12:30:00,33.94,33.98,33.93,33.96,152682.0,29.1924,29.2268,29.1838,29.2096,152682.0
2017-01-26 12:40:00,33.96,33.99,33.96,33.97,34722.0,29.2096,29.2354,29.2096,29.2182,34722.0
2017-01-26 12:50:00,33.97,33.97,33.95,33.96,57568.0,29.2182,29.2182,29.201,29.2096,57568.0
2017-01-26 13:00:00,33.97,34.07,33.95,34.04,179470.0,29.2182,29.3042,29.201,29.2784,179470.0
2017-01-26 13:10:00,34.03,34.07,34.02,34.04,38010.0,29.2698,29.3042,29.2612,29.2784,38010.0
2017-01-26 13:20:00,34.04,34.04,33.99,34.01,39518.0,29.2784,29.2784,29.2354,29.2526,39518.0
2017-01-26 13:30:00,34.0,34.01,33.97,33.99,43650.0,29.244,29.2526,29.2182,29.2354,43650.0
2017-01-26 13:40:00,34.0,34.01,33.97,33.98,36136.0,29.244,29.2526,29.2182,29.2268,36136.0
2017-01-26 13:50:00,33.98,34.0,33.98,33.99,58360.0,29.2268,29.244,29.2268,29.2354,58360.0
2017-01-26 14:00:00,33.99,34.0,33.98,33.99,45094.0,29.2354,29.244,29.2268,29.2354,45094.0
2017-01-26 14:10:00,33.99,33.99,33.97,33.98,77002.0,29.2354,29.2354,29.2182,29.2268,77002.0
2017-01-26 14:20:00,33.98,34.02,33.98,34.02,71894.0,29.2268,29.2612,29.2268,29.2612,71894.0
2017-01-26 14:30:00,34.02,34.02,33.96,33.97,114540.0,29.2612,29.2612,29.2096,29.2182,114540.0
2017-01-26 14:40:00,33.97,33.97,33.93,33.93,49902.0,29.2182,29.2182,29.1838,29.1838,49902.0
2017-01-26 14:50:00,33.93,33.99,33.93,33.97,64200.0,29.1838,29.2354,29.1838,29.2182,64200.0
2017-01-26 15:00:00,33.98,33.98,33.94,33.95,54936.0,29.2268,29.2268,29.1924,29.201,54936.0
2017-01-26 15:10:00,33.95,33.95,33.87,33.88,114514.0,29.201,29.201,29.1322,29.1408,114514.0
2017-01-26 15:20:00,33.88,33.92,33.86,33.88,92040.0,29.1408,29.1752,29.1236,29.1408,92040.0
2017-01-26 15:30:00,33.88,33.91,33.86,33.9,153258.0,29.1408,29.1666,29.1236,29.158,153258.0
2017-01-26 15:40:00,33.91,33.91,33.85,33.85,215840.0,29.1666,29.1666,29.115,29.115,215840.0
2017-01-26 15:50:00,33.85,33.85,33.79,33.82,387192.0,29.115,29.115,29.0634,29.0892,387192.0
2017-01-27 09:30:00,33.98,34.13,33.96,34.01,206264.0,29.2268,29.3559,29.2096,29.2526,206264.0
2017-01-27 09:40:00,33.99,34.06,33.97,33.98,54214.0,29.2354,29.2956,29.2182,29.2268,54214.0
2017-01-27 09:50:00,34.01,34.04,33.97,33.97,61844.0,29.2526,29.2784,29.2182,29.2182,61844.0
2017-01-27 10:00:00,33.98,34.07,33.97,34.0,37746.0,29.2268,29.3042,29.2182,29.244,37746.0
2017-01-27 10:10:00,33.99,34.06,33.96,33.97,81026.0,29.2354,29.2956,29.2096,29.2182,81026.0
2017-01-27 10:20:00,33.98,33.99,33.92,33.98,59914.0,29.2268,29.2354,29.1752,29.2268,59914.0
2017-01-27 10:30:00,33.99,34.09,33.99,34.06,212284.0,29.2354,29.3215,29.2354,29.2956,212284.0
2017-01-27 10:40:00,34.06,34.23,34.06,34.19,61522.0,29.2956,29.4419,29.2956,29.4075,61522.0
2017-01-27 10:50:00,34.19,34.2,34.09,34.12,22040.0,29.4075,29.4161,29.3215,29.3473,22040.0
2017-01-27 11:00:00,34.12,34.15,34.1,34.13,13868.0,29.3473,29.3731,29.3301,29.3559,13868.0
2017-01-27 11:10:00,34.13,34.21,34.13,34.18,14292.0,29.3559,29.4247,29.3559,29.3989,14292.0
2017-01-27 11:20:00,34.19,34.21,34.16,34.16,34362.0,29.4075,29.4247,29.3817,29.3817,34362.0
2017-01-27 11:30:00,34.16,34.21,34.16,34.2,17906.0,29.3817,29.4247,29.3817,29.4161,17906.0
2017-01-27 11:40:00,34.2,34.21,34.16,34.2,24594.0,29.4161,29.4247,29.3817,29.4161,24594.0
2017-01-27 11:50:00,34.2,34.22,34.17,34.21,42746.0,29.4161,29.4333,29.3903,29.4247,42746.0
2017-01-27 12:00:00,34.2,34.21,34.17,34.17,16450.0,29.4161,29.4247,29.3903,29.3903,16450.0
2017-01-27 12:10:00,34.17,34.21,34.13,34.13,21934.0,29.3903,29.4247,29.3559,29.3559,21934.0
2017-01-27 12:20:00,34.12,34.16,34.12,34.15,20042.0,29.3473,29.3817,29.3473,29.3731,20042.0
2017-01-27 12:30:00,34.14,34.17,34.13,34.13,30816.0,29.3645,29.3903,29.3559,29.3559,30816.0
2017-01-27 12:40:00,34.13,34.17,34.13,34.17,28534.0,29.3559,29.3903,29.3559,29.3903,28534.0
2017-01-27 12:50:00,34.17,34.27,34.17,34.26,19356.0,29.3903,29.4763,29.3903,29.4677,19356.0
2017-01-27 13:00:00,34.25,34.26,34.21,34.24,27988.0,29.4591,29.4677,29.4247,29.4505,27988.0
2017-01-27 13:10:00,34.24,34.29,34.24,34.29,136516.0,29.4505,29.4935,29.4505,29.4935,136516.0
2017-01-27 13:20:00,34.29,34.35,34.29,34.34,59234.0,29.4935,29.5451,29.4935,29.5365,59234.0
2017-01-27 13:30:00,34.34,34.35,34.31,34.34,64686.0,29.5365,29.5451,29.5107,29.5365,64686.0
2017-01-27 13:40:00,34.35,34.37,34.34,34.35,29242.0,29.5451,29.5623,29.5365,29.5451,29242.0
2017-01-27 13:50:00,34.35,34.35,34.32,34.33,41702.0,29.5451,29.5451,29.5193,29.5279,41702.0
2017-01-27 14:00:00,34.32,34.34,34.27,34.29,69482.0,29.5193,29.5365,29.4763,29.4935,69482.0
2017-01-27 14:10:00,34.28,34.32,34.27,34.3,22396.0,29.4849,29.5193,29.4763,29.5021,22396.0
2017-01-27 14:20:00,34.3,34.35,34.3,34.33,29240.0,29.5021,29.5451,29.5021,29.5279,29240.0
2017-01-27 14:30:00,34.34,34.35,34.32,34.32,114912.0,29.5365,29.5451,29.5193,29.5193,114912.0
2017-01-27 14:40:00,34.32,34.34,34.31,34.34,21414.0,29.5193,29.5365,29.5107,29.5365,21414.0
2017-01-27 14:50:00,34.33,34.34,34.31,34.33,134888.0,29.5279,29.5365,29.5107,29.5279,134888.0
2017-01-27 15:00:00,34.33,34.33,34.29,34.3,37476.0,29.5279,29.5279,29.4935,29.5021,37476.0
2017-01-27 15:10:00,34.3,34.33,34.29,34.32,81934.0,29.5021,29.5279,29.4935,29.5193,81934.0
2017-01-27 15:20:00,34.33,34.34,34.31,34.33,63390.0,29.5279,29.5365,29.5107,29.5279,63390.0
2017-01-27 15:30:00,34.33,34.34,34.32,34.32,49126.0,29.5279,29.5365,29.5193,29.5193,49126.0
2017-01-27 15:40:00,34.32,34.34,34.29,34.34,139410.0,29.5193,29.5365,29.4935,29.5365,139410.0
2017-01-27 15:50:00,34.34,34.39,34.34,34.38,165588.0,29.5365,29.5795,29.5365,29.5709,165588.0
2017-01-30 09:30:00,34.33,34.33,34.12,34.21,80478.0,29.5279,29.5279,29.3473,29.4247,80478.0
2017-01-30 09:40:00,34.2,34.2,34.08,34.09,48210.0,29.4161,29.4161,29.3128,29.3215,48210.0
2017-01-30 09:50:00,34.1,34.21,34.06,34.07,47180.0,29.3301,29.4247,29.2956,29.3042,47180.0
2017-01-30 10:00:00,34.09,34.16,34.04,34.07,32552.0,29.3215,29.3817,29.2784,29.3042,32552.0
2017-01-30 10:10:00,34.07,34.07,33.95,33.96,42210.0,29.3042,29.3042,29.201,29.2096,42210.0
2017-01-30 10:20:00,33.96,34.09,33.96,34.05,49684.0,29.2096,29.3215,29.2096,29.287,49684.0
2017-01-30 10:30:00,34.06,34.06,33.93,33.93,99612.0,29.2956,29.2956,29.1838,29.1838,99612.0
2017-01-30 10:40:00,33.94,33.98,33.89,33.9,53720.0,29.1924,29.2268,29.1494,29.158,53720.0
2017-01-30 10:50:00,33.93,34.02,33.88,34.02,48714.0,29.1838,29.2612,29.1408,29.2612,48714.0
2017-01-30 11:00:00,34.01,34.09,33.99,34.09,37548.0,29.2526,29.3215,29.2354,29.3215,37548.0
2017-01-30 11:10:00,34.1,34.24,34.1,34.24,66146.0,29.3301,29.4505,29.3301,29.4505,66146.0
2017-01-30 11:20:00,34.24,34.3,34.22,34.27,59904.0,29.4505,29.5021,29.4333,29.4763,59904.0
2017-01-30 11:30:00,34.27,34.38,34.26,34.38,78940.0,29.4763,29.5709,29.4677,29.5709,78940.0
2017-01-30 11:40:00,34.38,34.4,34.37,34.38,84320.0,29.5709,29.5881,29.5623,29.5709,84320.0
2017-01-30 11:50:00,34.38,34.42,34.37,34.39,68692.0,29.5709,29.6053,29.5623,29.5795,68692.0
2017-01-30 12:00:00,34.38,34.43,34.37,34.43,144772.0,29.5709,29.6139,29.5623,29.6139,144772.0
2017-01-30 12:10:00,34.42,34.43,34.38,34.41,27302.0,29.6053,29.6139,29.5709,29.5967,27302.0
2017-01-30 12:20:00,34.41,34.41,34.35,34.36,15830.0,29.5967,29.5967,29.5451,29.5537,15830.0
2017-01-30 12:30:00,34.35,34.35,34.29,34.31,29814.0,29.5451,29.5451,29.4935,29.5107,29814.0
2017-01-30 12:40:00,34.3,34.31,34.25,34.26,21730.0,29.5021,29.5107,29.4591,29.4677,21730.0
2017-01-30 12:50:00,34.27,34.29,34.26,34.27,17802.0,29.4763,29.4935,29.4677,29.4763,17802.0
2017-01-30 13:00:00,34.27,34.3,34.24,34.28,30214.0,29.4763,29.5021,29.4505,29.4849,30214.0
2017-01-30 13:10:00,34.28,34.3,34.24,34.26,25312.0,29.4849,29.5021,29.4505,29.4677,25312.0
2017-01-30 13:20:00,34.26,34.27,34.23,34.27,25858.0,29.4677,29.4763,29.4419,29.4763,25858.0
2017-01-30 13:30:00,34.26,34.27,34.23,34.24,19392.0,29.4677,29.4763,29.4419,29.4505,19392.0
2017-01-30 13:40:00,34.24,34.28,34.24,34.27,26458.0,29.4505,29.4849,29.4505,29.4763,26458.0
2017-01-30 13:50:00,34.28,34.31,34.27,34.3,28984.0,29.4849,29.5107,29.4763,29.5021,28984.0
2017-01-30 14:00:00,34.3,34.33,34.3,34.33,38626.0,29.5021,29.5279,29.5021,29.5279,38626.0
2017-01-30 14:10:00,34.33,34.33,34.28,34.29,54948.0,29.5279,29.5279,29.4849,29.4935,54948.0
2017-01-30 14:20:00,34.3,34.42,34.29,34.4,63444.0,29.5021,29.6053,29.4935,29.5881,63444.0
2017-01-30 14:30:00,34.41,34.46,34.4,34.41,39922.0,29.5967,29.6397,29.5881,29.5967,39922.0
2017-01-30 14:40:00,34.41,34.46,34.4,34.45,59474.0,29.5967,29.6397,29.5881,29.6311,59474.0
2017-01-30 14:50:00,34.45,34.55,34.43,34.54,82514.0,29.6311,29.7171,29.6139,29.7085,82514.0
2017-01-30 15:00:00,34.54,34.54,34.48,34.49,63486.0,29.7085,29.7085,29.6569,29.6655,63486.0
2017-01-30 15:10:00,34.48,34.49,34.45,34.46,250716.0,29.6569,29.6655,29.6311,29.6397,250716.0
2017-01-30 15:20:00,34.46,34.49,34.42,34.43,70904.0,29.6397,29.6655,29.6053,29.6139,70904.0
2017-01-30 15:30:00,34.43,34.49,34.43,34.45,53326.0,29.6139,29.6655,29.6139,29.6311,53326.0
2017-01-30 15:40:00,34.45,34.49,34.43,34.48,102872.0,29.6311,29.6655,29.6139,29.6569,102872.0
2017-01-30 15:50:00,34.48,34.54,34.48,34.52,213888.0,29.6569,29.7085,29.6569,29.6913,213888.0
2017-01-31 09:30:00,34.42,34.43,34.1,34.18,91890.0,29.6053,29.6139,29.3301,29.3989,91890.0
2017-01-31 09:40:00,34.2,34.22,33.94,33.94,101272.0,29.4161,29.4333,29.1924,29.1924,101272.0
2017-01-31 09:50:00,33.95,33.96,33.86,33.92,170682.0,29.201,29.2096,29.1236,29.1752,170682.0
2017-01-31 10:00:00,33.92,33.92,33.73,33.78,69924.0,29.1752,29.1752,29.0118,29.0548,69924.0
2017-01-31 10:10:00,33.78,33.84,33.68,33.84,174202.0,29.0548,29.1064,28.9688,29.1064,174202.0
2017-01-31 10:20:00,33.84,33.97,33.84,33.93,89648.0,29.1064,29.2182,29.1064,29.1838,89648.0
2017-01-31 10:30:00,33.93,33.93,33.85,33.87,78112.0,29.1838,29.1838,29.115,29.1322,78112.0
2017-01-31 10:40:00,33.87,33.87,33.78,33.84,80574.0,29.1322,29.1322,29.0548,29.1064,80574.0
2017-01-31 10:50:00,33.83,33.91,33.83,33.88,66500.0,29.0978,29.1666,29.0978,29.1408,66500.0
2017-01-31 11:00:00,33.88,33.91,33.87,33.88,88804.0,29.1408,29.1666,29.1322,29.1408,88804.0
2017-01-31 11:10:00,33.88,33.91,33.88,33.88,42888.0,29.1408,29.1666,29.1408,29.1408,42888.0
2017-01-31 11:20:00,33.88,33.9,33.79,33.79,90426.0,29.1408,29.158,29.0634,29.0634,90426.0
2017-01-31 11:30:00,33.8,33.83,33.73,33.74,104260.0,29.072,29.0978,29.0118,29.0204,104260.0
2017-01-31 11:40:00,33.74,33.78,33.73,33.77,46492.0,29.0204,29.0548,29.0118,29.0462,46492.0
2017-01-31 11:50:00,33.77,33.79,33.7,33.7,32758.0,29.0462,29.0634,28.986,28.986,32758.0
2017-01-31 12:00:00,33.71,33.72,33.66,33.7,55688.0,28.9946,29.0032,28.9516,28.986,55688.0
2017-01-31 12:10:00,33.69,33.73,33.69,33.71,50076.0,28.9774,29.0118,28.9774,28.9946,50076.0
2017-01-31 12:20:00,33.72,33.73,33.69,33.69,66696.0,29.0032,29.0118,28.9774,28.9774,66696.0
2017-01-31 12:30:00,33.7,33.7,33.63,33.64,58996.0,28.986,28.986,28.9258,28.9344,58996.0
2017-01-31 12:40:00,33.64,33.68,33.63,33.68,58508.0,28.9344,28.9688,28.9258,28.9688,58508.0
2017-01-31 12:50:00,33.67,33.68,33.62,33.62,84810.0,28.9602,28.9688,28.9172,28.9172,84810.0
2017-01-31 13:00:00,33.62,33.63,33.57,33.59,38830.0,28.9172,28.9258,28.8742,28.8914,38830.0
2017-01-31 13:10:00,33.59,33.59,33.55,33.55,57578.0,28.8914,28.8914,28.857,28.857,57578.0
2017-01-31 13:20:00,33.57,33.6,33.54,33.6,65946.0,28.8742,28.9,28.8484,28.9,65946.0
2017-01-31 13:30:00,33.6,33.62,33.58,33.58,28974.0,28.9,28.9172,28.8828,28.8828,28974.0
2017-01-31 13:40:00,33.58,33.59,33.51,33.51,33750.0,28.8828,28.8914,28.8226,28.8226,33750.0
2017-01-31 13:50:00,33.52,33.53,33.47,33.49,57920.0,28.8312,28.8398,28.7882,28.8054,57920.0
2017-01-31 14:00:00,33.49,33.51,33.45,33.45,65638.0,28.8054,28.8226,28.771,28.771,65638.0
2017-01-31 14:10:00,33.45,33.47,33.43,33.45,206326.0,28.771,28.7882,28.7538,28.771,206326.0
2017-01-31 14:20:00,33.45,33.46,33.43,33.45,54234.0,28.771,28.7796,28.7538,28.771,54234.0
2017-01-31 14:30:00,33.45,33.47,33.43,33.47,57584.0,28.771,28.7882,28.7538,28.7882,57584.0
2017-01-31 14:40:00,33.47,33.48,33.44,33.47,54894.0,28.7882,28.7968,28.7624,28.7882,54894.0
2017-01-31 14:50:00,33.47,33.55,33.47,33.52,87986.0,28.7882,28.857,28.7882,28.8312,87986.0
2017-01-31 15:00:00,33.52,33.6,33.5,33.55,176384.0,28.8312,28.9,28.814,28.857,176384.0
2017-01-31 15:10:00,33.55,33.59,33.52,33.53,105326.0,28.857,28.8914,28.8312,28.8398,105326.0
2017-01-31 15:20:00,33.53,33.6,33.53,33.58,174532.0,28.8398,28.9,28.8398,28.8828,174532.0
2017-01-31 15:30:00,33.58,33.6,33.58,33.58,97108.0,28.8828,28.9,28.8828,28.8828,97108.0
2017-01-31 15:40:00,33.58,33.61,33.57,33.6,144154.0,28.8828,28.9086,28.8742,28.9,144154.0
2017-01-31 15:50:00,33.6,33.71,33.6,33.68,558254.0,28.9,28.9946,28.9,28.9688,558254.0
2017-02-01 09:30:00,33.85,34.07,33.82,33.98,114538.0,29.115,29.3042,29.0892,29.2268,114538.0
2017-02-01 09:40:00,33.98,34.02,33.83,33.86,102104.0,29.2268,29.2612,29.0978,29.1236,102104.0
2017-02-01 09:50:00,33.85,33.9,33.79,33.88,95696.0,29.115,29.158,29.0634,29.1408,95696.0
2017-02-01 10:00:00,33.9,33.99,33.83,33.85,144772.0,29.158,29.2354,29.0978,29.115,144772.0
2017-02-01 10:10:00,33.87,33.92,33.84,33.86,48132.0,29.1322,29.1752,29.1064,29.1236,48132.0
2017-02-01 10:20:00,33.87,33.88,33.77,33.77,207844.0,29.1322,29.1408,29.0462,29.0462,207844.0
2017-02-01 10:30:00,33.77,33.91,33.71,33.71,94926.0,29.0462,29.1666,28.9946,28.9946,94926.0
2017-02-01 10:40:00,33.7,33.82,33.69,33.81,76392.0,28.986,29.0892,28.9774,29.0806,76392.0
2017-02-01 10:50:00,33.81,33.87,33.77,33.81,50918.0,29.0806,29.1322,29.0462,29.0806,50918.0
2017-02-01 11:00:00,33.81,33.9,33.81,33.85,105884.0,29.0806,29.158,29.0806,29.115,105884.0
2017-02-01 11:10:00,33.85,34.0,33.84,33.92,89924.0,29.115,29.244,29.1064,29.1752,89924.0
2017-02-01 11:20:00,33.91,33.96,33.88,33.92,122278.0,29.1666,29.2096,29.1408,29.1752,122278.0
2017-02-01 11:30:00,33.92,33.93,33.8,33.84,73570.0,29.1752,29.1838,29.072,29.1064,73570.0
2017-02-01 11:40:00,33.83,33.93,33.83,33.88,27728.0,29.0978,29.1838,29.0978,29.1408,27728.0
2017-02-01 11:50:00,33.88,33.89,33.83,33.89,42934.0,29.1408,29.1494,29.0978,29.1494,42934.0
2017-02-01 12:00:00,33.89,33.93,33.88,33.89,28256.0,29.1494,29.1838,29.1408,29.1494,28256.0
2017-02-01 12:10:00,33.88,33.91,33.83,33.83,26216.0,29.1408,29.1666,29.0978,29.0978,26216.0
2017-02-01 12:20:00,33.83,33.85,33.82,33.84,32400.0,29.0978,29.115,29.0892,29.1064,32400.0
2017-02-01 12:30:00,33.85,33.9,33.85,33.87,48422.0,29.115,29.158,29.115,29.1322,48422.0
2017-02-01 12:40:00,33.87,33.89,33.86,33.88,17018.0,29.1322,29.1494,29.1236,29.1408,17018.0
2017-02-01 12:50:00,33.88,33.89,33.85,33.86,32844.0,29.1408,29.1494,29.115,29.1236,32844.0
2017-02-01 13:00:00,33.85,33.94,33.85,33.93,26138.0,29.115,29.1924,29.115,29.1838,26138.0
2017-02-01 13:10:00,33.93,33.98,33.92,33.95,20684.0,29.1838,29.2268,29.1752,29.201,20684.0
2017-02-01 13:20:00,33.95,33.98,33.92,33.97,115320.0,29.201,29.2268,29.1752,29.2182,115320.0
2017-02-01 13:30:00,33.97,33.99,33.93,33.93,79314.0,29.2182,29.2354,29.1838,29.1838,79314.0
2017-02-01 13:40:00,33.94,33.99,33.93,33.97,37556.0,29.1924,29.2354,29.1838,29.2182,37556.0
2017-02-01 13:50:00,33.97,33.97,33.88,33.92,32020.0,29.2182,29.2182,29.1408,29.1752,32020.0
2017-02-01 14:00:00,33.93,34.02,33.87,33.98,88364.0,29.1838,29.2612,29.1322,29.2268,88364.0
2017-02-01 14:10:00,33.99,34.08,33.98,34.06,86902.0,29.2354,29.3128,29.2268,29.2956,86902.0
2017-02-01 14:20:00,34.07,34.1,34.02,34.06,32280.0,29.3042,29.3301,29.2612,29.2956,32280.0
2017-02-01 14:30:00,34.06,34.07,33.97,34.01,19852.0,29.2956,29.3042,29.2182,29.2526,19852.0
2017-02-01 14:40:00,34.01,34.05,33.98,34.02,100456.0,29.2526,29.287,29.2268,29.2612,100456.0
2017-02-01 14:50:00,34.01,34.05,33.98,34.05,29924.0,29.2526,29.287,29.2268,29.287,29924.0
2017-02-01 15:00:00,34.05,34.09,34.03,34.05,49284.0,29.287,29.3215,29.2698,29.287,49284.0
2017-02-01 15:10:00,34.05,34.1,34.05,34.1,43776.0,29.287,29.3301,29.287,29.3301,43776.0
2017-02-01 15:20:00,34.1,34.17,34.09,34.15,75030.0,29.3301,29.3903,29.3215,29.3731,75030.0
2017-02-01 15:30:00,34.15,34.16,34.11,34.13,97308.0,29.3731,29.3817,29.3387,29.3559,97308.0
2017-02-01 15:40:00,34.13,34.2,34.13,34.19,198644.0,29.3559,29.4161,29.3559,29.4075,198644.0
2017-02-01 15:50:00,34.2,34.26,34.18,34.21,427602.0,29.4161,29.4677,29.3989,29.4247,427602.0
2017-02-02 09:30:00,33.92,33.98,33.72,33.91,109102.0,29.1752,29.2268,29.0032,29.1666,109102.0
2017-02-02 09:40:00,33.91,33.99,33.85,33.95,134970.0,29.1666,29.2354,29.115,29.201,134970.0
2017-02-02 09:50:00,33.94,34.01,33.88,33.99,56376.0,29.1924,29.2526,29.1408,29.2354,56376.0
2017-02-02 10:00:00,33.99,34.02,33.93,33.99,43876.0,29.2354,29.2612,29.1838,29.2354,43876.0
2017-02-02 10:10:00,33.97,34.1,33.97,34.07,68816.0,29.2182,29.3301,29.2182,29.3042,68816.0
2017-02-02 10:20:00,34.04,34.11,34.02,34.06,112440.0,29.2784,29.3387,29.2612,29.2956,112440.0
2017-02-02 10:30:00,34.07,34.09,34.01,34.08,17260.0,29.3042,29.3215,29.2526,29.3128,17260.0
2017-02-02 10:40:00,34.09,34.15,34.08,34.12,39136.0,29.3215,29.3731,29.3128,29.3473,39136.0
2017-02-02 10:50:00,34.11,34.15,34.08,34.13,36188.0,29.3387,29.3731,29.3128,29.3559,36188.0
2017-02-02 11:00:00,34.14,34.24,34.13,34.22,34152.0,29.3645,29.4505,29.3559,29.4333,34152.0
2017-02-02 11:10:00,34.21,34.21,34.16,34.2,41778.0,29.4247,29.4247,29.3817,29.4161,41778.0
2017-02-02 11:20:00,34.21,34.23,34.16,34.16,71322.0,29.4247,29.4419,29.3817,29.3817,71322.0
2017-02-02 11:30:00,34.16,34.19,34.16,34.16,36748.0,29.3817,29.4075,29.3817,29.3817,36748.0
2017-02-02 11:40:00,34.16,34.19,34.14,34.18,34372.0,29.3817,29.4075,29.3645,29.3989,34372.0
2017-02-02 11:50:00,34.17,34.18,34.09,34.1,42492.0,29.3903,29.3989,29.3215,29.3301,42492.0
2017-02-02 12:00:00,34.1,34.16,34.09,34.13,50794.0,29.3301,29.3817,29.3215,29.3559,50794.0
2017-02-02 12:10:00,34.12,34.13,34.1,34.12,20282.0,29.3473,29.3559,29.3301,29.3473,20282.0
2017-02-02 12:20:00,34.13,34.19,34.1,34.17,49408.0,29.3559,29.4075,29.3301,29.3903,49408.0
2017-02-02 12:30:00,34.17,34.18,34.13,34.17,20608.0,29.3903,29.3989,29.3559,29.3903,20608.0
2017-02-02 12:40:00,34.18,34.23,34.15,34.23,18744.0,29.3989,29.4419,29.3731,29.4419,18744.0
2017-02-02 12:50:00,34.22,34.23,34.16,34.17,24018.0,29.4333,29.4419,29.3817,29.3903,24018.0
2017-02-02 13:00:00,34.18,34.19,34.12,34.17,19398.0,29.3989,29.4075,29.3473,29.3903,19398.0
2017-02-02 13:10:00,34.16,34.18,34.13,34.13,15656.0,29.3817,29.3989,29.3559,29.3559,15656.0
2017-02-02 13:20:00,34.12,34.12,34.08,34.08,22774.0,29.3473,29.3473,29.3128,29.3128,22774.0
2017-02-02 13:30:00,34.08,34.12,34.07,34.09,40100.0,29.3128,29.3473,29.3042,29.3215,40100.0
2017-02-02 13:40:00,34.1,34.21,34.1,34.18,88560.0,29.3301,29.4247,29.3301,29.3989,88560.0
2017-02-02 13:50:00,34.18,34.24,34.18,34.24,51926.0,29.3989,29.4505,29.3989,29.4505,51926.0
2017-02-02 14:00:00,34.23,34.3,34.2,34.26,99012.0,29.4419,29.5021,29.4161,29.4677,99012.0
2017-02-02 14:10:00,34.25,34.3,34.22,34.28,78602.0,29.4591,29.5021,29.4333,29.4849,78602.0
2017-02-02 14:20:00,34.28,34.29,34.22,34.22,35048.0,29.4849,29.4935,29.4333,29.4333,35048.0
2017-02-02 14:30:00,34.21,34.26,34.19,34.26,30984.0,29.4247,29.4677,29.4075,29.4677,30984.0
2017-02-02 14:40:00,34.27,34.33,34.24,34.24,135136.0,29.4763,29.5279,29.4505,29.4505,135136.0
2017-02-02 14:50:00,34.24,34.33,34.22,34.31,82688.0,29.4505,29.5279,29.4333,29.5107,82688.0
2017-02-02 15:00:00,34.3,34.31,34.24,34.26,40120.0,29.5021,29.5107,29.4505,29.4677,40120.0
2017-02-02 15:10:00,34.26,34.33,34.26,34.31,53092.0,29.4677,29.5279,29.4677,29.5107,53092.0
2017-02-02 15:20:00,34.31,34.33,34.27,34.3,59070.0,29.5107,29.5279,29.4763,29.5021,59070.0
2017-02-02 15:30:00,34.3,34.31,34.26,34.26,89614.0,29.5021,29.5107,29.4677,29.4677,89614.0
2017-02-02 15:40:00,34.27,34.35,34.27,34.35,156124.0,29.4763,29.5451,29.4763,29.5451,156124.0
2017-02-02 15:50:00,34.35,34.42,34.35,34.4,549318.0,29.5451,29.6053,29.5451,29.5881,549318.0
2017-02-03 09:30:00,34.61,34.72,34.4,34.48,123700.0,29.7687,29.8633,29.5881,29.6569,123700.0
2017-02-03 09:40:00,34.43,34.47,34.36,34.43,31452.0,29.6139,29.6483,29.5537,29.6139,31452.0
2017-02-03 09:50:00,34.43,34.47,34.37,34.38,35662.0,29.6139,29.6483,29.5623,29.5709,35662.0
2017-02-03 10:00:00,34.38,34.42,34.32,34.33,33190.0,29.5709,29.6053,29.5193,29.5279,33190.0
2017-02-03 10:10:00,34.33,34.39,34.24,34.34,63698.0,29.5279,29.5795,29.4505,29.5365,63698.0
2017-02-03 10:20:00,34.35,34.49,34.33,34.45,19528.0,29.5451,29.6655,29.5279,29.6311,19528.0
2017-02-03 10:30:00,34.46,34.48,34.41,34.45,12802.0,29.6397,29.6569,29.5967,29.6311,12802.0
2017-02-03 10:40:00,34.45,34.49,34.44,34.49,30602.0,29.6311,29.6655,29.6225,29.6655,30602.0
2017-02-03 10:50:00,34.49,34.59,34.48,34.55,71282.0,29.6655,29.7515,29.6569,29.7171,71282.0
2017-02-03 11:00:00,34.57,34.62,34.57,34.59,16838.0,29.7343,29.7773,29.7343,29.7515,16838.0
2017-02-03 11:10:00,34.59,34.64,34.54,34.59,52470.0,29.7515,29.7945,29.7085,29.7515,52470.0
2017-02-03 11:20:00,34.58,34.58,34.52,34.55,120476.0,29.7429,29.7429,29.6913,29.7171,120476.0
2017-02-03 11:30:00,34.55,34.56,34.49,34.53,65542.0,29.7171,29.7257,29.6655,29.6999,65542.0
2017-02-03 11:40:00,34.53,34.54,34.47,34.51,27416.0,29.6999,29.7085,29.6483,29.6827,27416.0
2017-02-03 11:50:00,34.51,34.58,34.5,34.58,22134.0,29.6827,29.7429,29.6741,29.7429,22134.0
2017-02-03 12:00:00,34.58,34.62,34.55,34.56,21280.0,29.7429,29.7773,29.7171,29.7257,21280.0
2017-02-03 12:10:00,34.56,34.6,34.54,34.57,17786.0,29.7257,29.7601,29.7085,29.7343,17786.0
2017-02-03 12:20:00,34.59,34.63,34.59,34.63,33152.0,29.7515,29.7859,29.7515,29.7859,33152.0
2017-02-03 12:30:00,34.63,34.64,34.58,34.6,153362.0,29.7859,29.7945,29.7429,29.7601,153362.0
2017-02-03 12:40:00,34.6,34.61,34.58,34.61,34756.0,29.7601,29.7687,29.7429,29.7687,34756.0
2017-02-03 12:50:00,34.61,34.63,34.6,34.63,117618.0,29.7687,29.7859,29.7601,29.7859,117618.0
2017-02-03 13:00:00,34.63,34.63,34.59,34.59,44902.0,29.7859,29.7859,29.7515,29.7515,44902.0
2017-02-03 13:10:00,34.59,34.61,34.59,34.6,19852.0,29.7515,29.7687,29.7515,29.7601,19852.0
2017-02-03 13:20:00,34.6,34.63,34.6,34.63,36288.0,29.7601,29.7859,29.7601,29.7859,36288.0
2017-02-03 13:30:00,34.63,34.65,34.6,34.65,35968.0,29.7859,29.8031,29.7601,29.8031,35968.0
2017-02-03 13:40:00,34.65,34.65,34.63,34.63,22346.0,29.8031,29.8031,29.7859,29.7859,22346.0
2017-02-03 13:50:00,34.65,34.72,34.65,34.72,43328.0,29.8031,29.8633,29.8031,29.8633,43328.0
2017-02-03 14:00:00,34.72,34.78,34.71,34.77,94856.0,29.8633,29.9149,29.8547,29.9063,94856.0
2017-02-03 14:10:00,34.77,34.87,34.77,34.83,206590.0,29.9063,29.9923,29.9063,29.9579,206590.0
2017-02-03 14:20:00,34.83,34.84,34.77,34.79,68920.0,29.9579,29.9665,29.9063,29.9235,68920.0
2017-02-03 14:30:00,34.77,34.82,34.77,34.79,60902.0,29.9063,29.9493,29.9063,29.9235,60902.0
2017-02-03 14:40:00,34.79,34.8,34.77,34.77,44104.0,29.9235,29.9321,29.9063,29.9063,44104.0
2017-02-03 14:50:00,34.78,34.78,34.71,34.72,63182.0,29.9149,29.9149,29.8547,29.8633,63182.0
2017-02-03 15:00:00,34.72,34.73,34.7,34.72,51382.0,29.8633,29.8719,29.8461,29.8633,51382.0
2017-02-03 15:10:00,34.71,34.72,34.69,34.7,253096.0,29.8547,29.8633,29.8375,29.8461,253096.0
2017-02-03 15:20:00,34.7,34.7,34.68,34.68,39176.0,29.8461,29.8461,29.8289,29.8289,39176.0
2017-02-03 15:30:00,34.68,34.7,34.68,34.69,57618.0,29.8289,29.8461,29.8289,29.8375,57618.0
2017-02-03 15:40:00,34.68,34.75,34.68,34.72,153306.0,29.8289,29.8891,29.8289,29.8633,153306.0
2017-02-03 15:50:00,34.72,34.75,34.7,34.72,240288.0,29.8633,29.8891,29.8461,29.8633,240288.0
2017-02-06 09:30:00,34.58,34.72,34.47,34.6,74188.0,29.7429,29.8633,29.6483,29.7601,74188.0
2017-02-06 09:40:00,34.62,34.66,34.46,34.47,42572.0,29.7773,29.8117,29.6397,29.6483,42572.0
2017-02-06 09:50:00,34.48,34.62,34.48,34.6,31470.0,29.6569,29.7773,29.6569,29.7601,31470.0
2017-02-06 10:00:00,34.6,34.63,34.49,34.49,70726.0,29.7601,29.7859,29.6655,29.6655,70726.0
2017-02-06 10:10:00,34.51,34.52,34.45,34.46,49476.0,29.6827,29.6913,29.6311,29.6397,49476.0
2017-02-06 10:20:00,34.46,34.56,34.45,34.55,60550.0,29.6397,29.7257,29.6311,29.7171,60550.0
2017-02-06 10:30:00,34.55,34.56,34.47,34.47,97292.0,29.7171,29.7257,29.6483,29.6483,97292.0
2017-02-06 10:40:00,34.47,34.49,34.45,34.48,21570.0,29.6483,29.6655,29.6311,29.6569,21570.0
2017-02-06 10:50:00,34.49,34.49,34.46,34.46,19204.0,29.6655,29.6655,29.6397,29.6397,19204.0
2017-02-06 11:00:00,34.46,34.52,34.46,34.52,67084.0,29.6397,29.6913,29.6397,29.6913,67084.0
2017-02-06 11:10:00,34.52,34.66,34.52,34.63,40510.0,29.6913,29.8117,29.6913,29.7859,40510.0
2017-02-06 11:20:00,34.63,34.71,34.62,34.67,63376.0,29.7859,29.8547,29.7773,29.8203,63376.0
2017-02-06 11:30:00,34.67,34.67,34.65,34.66,33288.0,29.8203,29.8203,29.8031,29.8117,33288.0
2017-02-06 11:40:00,34.66,34.67,34.62,34.63,16426.0,29.8117,29.8203,29.7773,29.7859,16426.0
2017-02-06 11:50:00,34.63,34.65,34.62,34.63,15630.0,29.7859,29.8031,29.7773,29.7859,15630.0
2017-02-06 12:00:00,34.63,34.69,34.62,34.63,100012.0,29.7859,29.8375,29.7773,29.7859,100012.0
2017-02-06 12:10:00,34.64,34.65,34.62,34.62,26040.0,29.7945,29.8031,29.7773,29.7773,26040.0
2017-02-06 12:20:00,34.62,34.62,34.57,34.59,39084.0,29.7773,29.7773,29.7343,29.7515,39084.0
2017-02-06 12:30:00,34.6,34.6,34.52,34.58,50738.0,29.7601,29.7601,29.6913,29.7429,50738.0
2017-02-06 12:40:00,34.6,34.6,34.55,34.57,6800.0,29.7601,29.7601,29.7171,29.7343,6800.0
2017-02-06 12:50:00,34.56,34.56,34.49,34.49,9394.0,29.7257,29.7257,29.6655,29.6655,9394.0
2017-02-06 13:00:00,34.51,34.52,34.46,34.51,14286.0,29.6827,29.6913,29.6397,29.6827,14286.0
2017-02-06 13:10:00,34.49,34.51,34.46,34.46,17258.0,29.6655,29.6827,29.6397,29.6397,17258.0
2017-02-06 13:20:00,34.47,34.49,34.44,34.46,28950.0,29.6483,29.6655,29.6225,29.6397,28950.0
2017-02-06 13:30:00,34.46,34.47,34.44,34.45,18292.0,29.6397,29.6483,29.6225,29.6311,18292.0
2017-02-06 13:40:00,34.44,34.46,34.42,34.46,31340.0,29.6225,29.6397,29.6053,29.6397,31340.0
2017-02-06 13:50:00,34.46,34.56,34.45,34.51,134268.0,29.6397,29.7257,29.6311,29.6827,134268.0
2017-02-06 14:00:00,34.51,34.54,34.47,34.52,37724.0,29.6827,29.7085,29.6483,29.6913,37724.0
2017-02-06 14:10:00,34.52,34.52,34.45,34.45,235632.0,29.6913,29.6913,29.6311,29.6311,235632.0
2017-02-06 14:20:00,34.45,34.47,34.44,34.47,35356.0,29.6311,29.6483,29.6225,29.6483,35356.0
2017-02-06 14:30:00,34.47,34.48,34.46,34.46,36030.0,29.6483,29.6569,29.6397,29.6397,36030.0
2017-02-06 14:40:00,34.46,34.52,34.44,34.5,166232.0,29.6397,29.6913,29.6225,29.6741,166232.0
2017-02-06 14:50:00,34.5,34.51,34.47,34.49,39274.0,29.6741,29.6827,29.6483,29.6655,39274.0
2017-02-06 15:00:00,34.49,34.52,34.48,34.52,34302.0,29.6655,29.6913,29.6569,29.6913,34302.0
2017-02-06 15:10:00,34.52,34.55,34.51,34.53,46804.0,29.6913,29.7171,29.6827,29.6999,46804.0
2017-02-06 15:20:00,34.53,34.53,34.49,34.51,62878.0,29.6999,29.6999,29.6655,29.6827,62878.0
2017-02-06 15:30:00,34.51,34.57,34.49,34.55,160924.0,29.6827,29.7343,29.6655,29.7171,160924.0
2017-02-06 15:40:00,34.56,34.58,34.52,34.55,145488.0,29.7257,29.7429,29.6913,29.7171,145488.0
2017-02-06 15:50:00,34.55,34.6,34.55,34.59,256894.0,29.7171,29.7601,29.7171,29.7515,256894.0
2017-02-07 09:30:00,34.64,34.71,34.52,34.68,83798.0,29.7945,29.8547,29.6913,29.8289,83798.0
2017-02-07 09:40:00,34.68,34.68,34.54,34.6,111778.0,29.8289,29.8289,29.7085,29.7601,111778.0
2017-02-07 09:50:00,34.6,34.66,34.55,34.66,100190.0,29.7601,29.8117,29.7171,29.8117,100190.0
2017-02-07 10:00:00,34.65,34.66,34.57,34.6,97984.0,29.8031,29.8117,29.7343,29.7601,97984.0
2017-02-07 10:10:00,34.6,34.63,34.58,34.59,67310.0,29.7601,29.7859,29.7429,29.7515,67310.0
2017-02-07 10:20:00,34.59,34.6,34.56,34.58,52362.0,29.7515,29.7601,29.7257,29.7429,52362.0
2017-02-07 10:30:00,34.58,34.59,34.52,34.53,48832.0,29.7429,29.7515,29.6913,29.6999,48832.0
2017-02-07 10:40:00,34.55,34.6,34.54,34.57,74784.0,29.7171,29.7601,29.7085,29.7343,74784.0
2017-02-07 10:50:00,34.56,34.63,34.56,34.62,57538.0,29.7257,29.7859,29.7257,29.7773,57538.0
2017-02-07 11:00:00,34.61,34.67,34.61,34.65,48954.0,29.7687,29.8203,29.7687,29.8031,48954.0
2017-02-07 11:10:00,34.65,34.7,34.65,34.67,55604.0,29.8031,29.8461,29.8031,29.8203,55604.0
2017-02-07 11:20:00,34.66,34.67,34.64,34.67,75010.0,29.8117,29.8203,29.7945,29.8203,75010.0
2017-02-07 11:30:00,34.68,34.7,34.65,34.7,40748.0,29.8289,29.8461,29.8031,29.8461,40748.0
2017-02-07 11:40:00,34.7,34.7,34.66,34.7,20692.0,29.8461,29.8461,29.8117,29.8461,20692.0
2017-02-07 11:50:00,34.69,34.73,34.69,34.72,21408.0,29.8375,29.8719,29.8375,29.8633,21408.0
2017-02-07 12:00:00,34.72,34.74,34.7,34.72,64132.0,29.8633,29.8805,29.8461,29.8633,64132.0
2017-02-07 12:10:00,34.72,34.72,34.7,34.71,30226.0,29.8633,29.8633,29.8461,29.8547,30226.0
2017-02-07 12:20:00,34.7,34.72,34.68,34.7,65018.0,29.8461,29.8633,29.8289,29.8461,65018.0
2017-02-07 12:30:00,34.7,34.73,34.68,34.69,38132.0,29.8461,29.8719,29.8289,29.8375,38132.0
2017-02-07 12:40:00,34.69,34.71,34.64,34.64,109068.0,29.8375,29.8547,29.7945,29.7945,109068.0
2017-02-07 12:50:00,34.64,34.65,34.61,34.63,44454.0,29.7945,29.8031,29.7687,29.7859,44454.0
2017-02-07 13:00:00,34.62,34.63,34.58,34.6,51314.0,29.7773,29.7859,29.7429,29.7601,51314.0
2017-02-07 13:10:00,34.59,34.7,34.59,34.69,41734.0,29.7515,29.8461,29.7515,29.8375,41734.0
2017-02-07 13:20:00,34.69,34.71,34.68,34.71,57284.0,29.8375,29.8547,29.8289,29.8547,57284.0
2017-02-07 13:30:00,34.71,34.73,34.69,34.72,42596.0,29.8547,29.8719,29.8375,29.8633,42596.0
2017-02-07 13:40:00,34.72,34.74,34.69,34.72,40588.0,29.8633,29.8805,29.8375,29.8633,40588.0
2017-02-07 13:50:00,34.74,34.78,34.72,34.73,119430.0,29.8805,29.9149,29.8633,29.8719,119430.0
2017-02-07 14:00:00,34.73,34.81,34.73,34.77,84310.0,29.8719,29.9407,29.8719,29.9063,84310.0
2017-02-07 14:10:00,34.77,34.77,34.72,34.73,63404.0,29.9063,29.9063,29.8633,29.8719,63404.0
2017-02-07 14:20:00,34.72,34.74,34.71,34.73,47346.0,29.8633,29.8805,29.8547,29.8719,47346.0
2017-02-07 14:30:00,34.73,34.82,34.73,34.77,95256.0,29.8719,29.9493,29.8719,29.9063,95256.0
2017-02-07 14:40:00,34.76,34.77,34.72,34.74,47482.0,29.8977,29.9063,29.8633,29.8805,47482.0
2017-02-07 14:50:00,34.74,34.75,34.72,34.74,43974.0,29.8805,29.8891,29.8633,29.8805,43974.0
2017-02-07 15:00:00,34.74,34.8,34.74,34.79,66984.0,29.8805,29.9321,29.8805,29.9235,66984.0
2017-02-07 15:10:00,34.8,34.8,34.75,34.76,99228.0,29.9321,29.9321,29.8891,29.8977,99228.0
2017-02-07 15:20:00,34.76,34.78,34.74,34.77,89648.0,29.8977,29.9149,29.8805,29.9063,89648.0
2017-02-07 15:30:00,34.77,34.77,34.71,34.76,98762.0,29.9063,29.9063,29.8547,29.8977,98762.0
2017-02-07 15:40:00,34.76,34.76,34.7,34.75,169938.0,29.8977,29.8977,29.8461,29.8891,169938.0
2017-02-07 15:50:00,34.75,34.83,34.74,34.81,442220.0,29.8891,29.9579,29.8805,29.9407,442220.0
2017-02-08 09:30:00,38.23,38.25,36.51,36.62,2086532.0,32.8823,32.8995,31.4029,31.4976,2086532.0
2017-02-08 09:40:00,36.63,37.3,36.63,37.24,1308604.0,31.5062,32.0824,31.5062,32.0308,1308604.0
2017-02-08 09:50:00,37.24,37.27,36.83,36.92,934542.0,32.0308,32.0566,31.6782,31.7556,934542.0
2017-02-08 10:00:00,36.92,37.22,36.72,37.02,1002194.0,31.7556,32.0136,31.5836,31.8416,1002194.0
2017-02-08 10:10:00,37.02,37.33,36.96,37.29,718332.0,31.8416,32.1082,31.79,32.0738,718332.0
2017-02-08 10:20:00,37.27,37.27,37.03,37.13,373508.0,32.0566,32.0566,31.8502,31.9362,373508.0
2017-02-08 10:30:00,37.14,37.29,37.08,37.23,716024.0,31.9448,32.0738,31.8932,32.0222,716024.0
2017-02-08 10:40:00,37.23,37.5,37.21,37.48,703296.0,32.0222,32.2545,32.005,32.2373,703296.0
2017-02-08 10:50:00,37.49,37.55,37.37,37.43,637306.0,32.2459,32.2975,32.1426,32.1942,637306.0
2017-02-08 11:00:00,37.45,37.48,37.4,37.42,296646.0,32.2114,32.2373,32.1684,32.1856,296646.0
2017-02-08 11:10:00,37.44,37.51,37.42,37.45,244146.0,32.2028,32.2631,32.1856,32.2114,244146.0
2017-02-08 11:20:00,37.44,37.5,37.41,37.46,289026.0,32.2028,32.2545,32.177,32.2201,289026.0
2017-02-08 11:30:00,37.45,37.46,37.26,37.3,644432.0,32.2114,32.2201,32.048,32.0824,644432.0
2017-02-08 11:40:00,37.3,37.35,37.2,37.31,219018.0,32.0824,32.1254,31.9964,32.091,219018.0
2017-02-08 11:50:00,37.3,37.38,37.27,37.31,198950.0,32.0824,32.1512,32.0566,32.091,198950.0
2017-02-08 12:00:00,37.32,37.46,37.29,37.38,1111522.0,32.0996,32.2201,32.0738,32.1512,1111522.0
2017-02-08 12:10:00,37.37,37.46,37.35,37.42,127526.0,32.1426,32.2201,32.1254,32.1856,127526.0
2017-02-08 12:20:00,37.42,37.44,37.34,37.35,91006.0,32.1856,32.2028,32.1168,32.1254,91006.0
2017-02-08 12:30:00,37.35,37.38,37.24,37.24,114284.0,32.1254,32.1512,32.0308,32.0308,114284.0
2017-02-08 12:40:00,37.24,37.27,37.16,37.2,166316.0,32.0308,32.0566,31.962,31.9964,166316.0
2017-02-08 12:50:00,37.2,37.29,37.2,37.25,102364.0,31.9964,32.0738,31.9964,32.0394,102364.0
2017-02-08 13:00:00,37.24,37.25,37.2,37.23,124788.0,32.0308,32.0394,31.9964,32.0222,124788.0
2017-02-08 13:10:00,37.24,37.28,37.2,37.27,122328.0,32.0308,32.0652,31.9964,32.0566,122328.0
2017-02-08 13:20:00,37.27,37.31,37.14,37.21,159830.0,32.0566,32.091,31.9448,32.005,159830.0
2017-02-08 13:30:00,37.22,37.27,37.2,37.22,101246.0,32.0136,32.0566,31.9964,32.0136,101246.0
2017-02-08 13:40:00,37.22,37.22,37.04,37.13,201640.0,32.0136,32.0136,31.8588,31.9362,201640.0
2017-02-08 13:50:00,37.12,37.18,37.1,37.14,114474.0,31.9276,31.9792,31.9104,31.9448,114474.0
2017-02-08 14:00:00,37.15,37.23,37.12,37.12,226688.0,31.9534,32.0222,31.9276,31.9276,226688.0
2017-02-08 14:10:00,37.13,37.21,37.11,37.13,183972.0,31.9362,32.005,31.919,31.9362,183972.0
2017-02-08 14:20:00,37.13,37.17,37.01,37.03,277846.0,31.9362,31.9706,31.833,31.8502,277846.0
2017-02-08 14:30:00,37.03,37.03,36.91,36.93,937946.0,31.8502,31.8502,31.747,31.7642,937946.0
2017-02-08 14:40:00,36.95,36.96,36.85,36.87,206064.0,31.7814,31.79,31.6954,31.7126,206064.0
2017-02-08 14:50:00,36.88,36.91,36.79,36.86,244388.0,31.7212,31.747,31.6438,31.704,244388.0
2017-02-08 15:00:00,36.88,36.93,36.85,36.88,256718.0,31.7212,31.7642,31.6954,31.7212,256718.0
2017-02-08 15:10:00,36.88,36.91,36.79,36.81,245182.0,31.7212,31.747,31.6438,31.661,245182.0
2017-02-08 15:20:00,36.81,36.87,36.81,36.87,262898.0,31.661,31.7126,31.661,31.7126,262898.0
2017-02-08 15:30:00,36.87,36.99,36.83,36.88,490530.0,31.7126,31.8158,31.6782,31.7212,490530.0
2017-02-08 15:40:00,36.88,36.91,36.79,36.91,625302.0,31.7212,31.747,31.6438,31.747,625302.0
2017-02-08 15:50:00,36.9,36.92,36.77,36.9,1363548.0,31.7384,31.7556,31.6266,31.7384,1363548.0
2017-02-09 09:30:00,36.75,36.75,35.88,36.06,1445020.0,31.6094,31.6094,30.8611,31.0159,1445020.0
2017-02-09 09:40:00,36.07,36.23,35.96,36.1,495010.0,31.0245,31.1621,30.9299,31.0503,495010.0
2017-02-09 09:50:00,36.1,36.23,35.92,36.18,428228.0,31.0503,31.1621,30.8955,31.1191,428228.0
2017-02-09 10:00:00,36.19,36.2,36.09,36.16,387136.0,31.1277,31.1363,31.0417,31.1019,387136.0
2017-02-09 10:10:00,36.16,36.21,36.02,36.04,416408.0,31.1019,31.1449,30.9815,30.9987,416408.0
2017-02-09 10:20:00,36.04,36.13,36.02,36.13,424408.0,30.9987,31.0761,30.9815,31.0761,424408.0
2017-02-09 10:30:00,36.13,36.14,36.02,36.05,661740.0,31.0761,31.0847,30.9815,31.0073,661740.0
2017-02-09 10:40:00,36.06,36.08,36.01,36.02,329036.0,31.0159,31.0331,30.9729,30.9815,329036.0
2017-02-09 10:50:00,36.02,36.18,36.02,36.16,331196.0,30.9815,31.1191,30.9815,31.1019,331196.0
2017-02-09 11:00:00,36.16,36.17,36.06,36.07,287868.0,31.1019,31.1105,31.0159,31.0245,287868.0
2017-02-09 11:10:00,36.08,36.14,36.02,36.02,307698.0,31.0331,31.0847,30.9815,30.9815,307698.0
2017-02-09 11:20:00,36.02,36.06,35.95,36.03,476068.0,30.9815,31.0159,30.9213,30.9901,476068.0
2017-02-09 11:30:00,36.03,36.06,35.99,36.02,380620.0,30.9901,31.0159,30.9557,30.9815,380620.0
2017-02-09 11:40:00,36.01,36.07,35.99,36.07,345172.0,30.9729,31.0245,30.9557,31.0245,345172.0
2017-02-09 11:50:00,36.06,36.09,36.03,36.07,1172084.0,31.0159,31.0417,30.9901,31.0245,1172084.0
2017-02-09 12:00:00,36.08,36.1,35.99,36.05,299100.0,31.0331,31.0503,30.9557,31.0073,299100.0
2017-02-09 12:10:00,36.05,36.05,35.99,36.02,242132.0,31.0073,31.0073,30.9557,30.9815,242132.0
2017-02-09 12:20:00,36.02,36.05,36.01,36.02,464852.0,30.9815,31.0073,30.9729,30.9815,464852.0
2017-02-09 12:30:00,36.02,36.05,36.02,36.02,358624.0,30.9815,31.0073,30.9815,30.9815,358624.0
2017-02-09 12:40:00,36.02,36.05,35.98,35.99,406056.0,30.9815,31.0073,30.9471,30.9557,406056.0
2017-02-09 12:50:00,35.98,36.03,35.98,36.02,385494.0,30.9471,30.9901,30.9471,30.9815,385494.0
2017-02-09 13:00:00,36.02,36.03,35.99,36.0,303416.0,30.9815,30.9901,30.9557,30.9643,303416.0
2017-02-09 13:10:00,36.0,36.02,35.85,35.87,343914.0,30.9643,30.9815,30.8353,30.8525,343914.0
2017-02-09 13:20:00,35.86,35.87,35.76,35.85,785394.0,30.8439,30.8525,30.7578,30.8353,785394.0
2017-02-09 13:30:00,35.85,35.85,35.7,35.71,548446.0,30.8353,30.8353,30.7062,30.7148,548446.0
2017-02-09 13:40:00,35.71,35.76,35.68,35.73,384726.0,30.7148,30.7578,30.689,30.732,384726.0
2017-02-09 13:50:00,35.73,35.77,35.63,35.7,444686.0,30.732,30.7665,30.646,30.7062,444686.0
2017-02-09 14:00:00,35.7,35.7,35.52,35.58,673946.0,30.7062,30.7062,30.5514,30.603,673946.0
2017-02-09 14:10:00,35.58,35.6,35.47,35.48,537696.0,30.603,30.6202,30.5084,30.517,537696.0
2017-02-09 14:20:00,35.48,35.51,35.41,35.45,521016.0,30.517,30.5428,30.4568,30.4912,521016.0
2017-02-09 14:30:00,35.45,35.54,35.45,35.52,707358.0,30.4912,30.5686,30.4912,30.5514,707358.0
2017-02-09 14:40:00,35.52,35.52,35.4,35.42,538868.0,30.5514,30.5514,30.4482,30.4654,538868.0
2017-02-09 14:50:00,35.42,35.45,35.31,35.45,732590.0,30.4654,30.4912,30.3708,30.4912,732590.0
2017-02-09 15:00:00,35.45,35.51,35.43,35.51,756802.0,30.4912,30.5428,30.474,30.5428,756802.0
2017-02-09 15:10:00,35.51,35.63,35.5,35.63,1093088.0,30.5428,30.646,30.5342,30.646,1093088.0
2017-02-09 15:20:00,35.63,35.63,35.52,35.55,1032612.0,30.646,30.646,30.5514,30.5772,1032612.0
2017-02-09 15:30:00,35.54,35.56,35.36,35.42,1427492.0,30.5686,30.5858,30.4138,30.4654,1427492.0
2017-02-09 15:40:00,35.42,35.45,35.35,35.42,1608574.0,30.4654,30.4912,30.4052,30.4654,1608574.0
2017-02-09 15:50:00,35.43,35.54,35.32,35.46,6129004.0,30.474,30.5686,30.3794,30.4998,6129004.0
2017-02-10 09:30:00,35.27,35.27,35.07,35.13,1199632.0,30.3364,30.3364,30.1644,30.216,1199632.0
2017-02-10 09:40:00,35.14,35.24,35.09,35.24,1118604.0,30.2246,30.3106,30.1816,30.3106,1118604.0
2017-02-10 09:50:00,35.24,35.25,35.12,35.21,1787578.0,30.3106,30.3192,30.2074,30.2848,1787578.0
2017-02-10 10:00:00,35.21,35.3,35.16,35.24,525996.0,30.2848,30.3622,30.2418,30.3106,525996.0
2017-02-10 10:10:00,35.24,35.46,35.24,35.37,1127434.0,30.3106,30.4998,30.3106,30.4224,1127434.0
2017-02-10 10:20:00,35.37,35.4,35.3,35.33,785336.0,30.4224,30.4482,30.3622,30.388,785336.0
2017-02-10 10:30:00,35.33,35.36,35.26,35.29,715866.0,30.388,30.4138,30.3278,30.3536,715866.0
2017-02-10 10:40:00,35.29,35.29,35.15,35.25,411798.0,30.3536,30.3536,30.2332,30.3192,411798.0
2017-02-10 10:50:00,35.26,35.31,35.24,35.3,373764.0,30.3278,30.3708,30.3106,30.3622,373764.0
2017-02-10 11:00:00,35.3,35.3,35.06,35.17,791260.0,30.3622,30.3622,30.1558,30.2504,791260.0
2017-02-10 11:10:00,35.17,35.18,35.09,35.12,233096.0,30.2504,30.259,30.1816,30.2074,233096.0
2017-02-10 11:20:00,35.12,35.13,34.91,34.92,656066.0,30.2074,30.216,30.0267,30.0353,656066.0
2017-02-10 11:30:00,34.93,34.99,34.88,34.93,600330.0,30.044,30.0956,30.0009,30.044,600330.0
2017-02-10 11:40:00,34.93,35.06,34.91,35.02,514874.0,30.044,30.1558,30.0267,30.1214,514874.0
2017-02-10 11:50:00,35.02,35.18,34.99,35.15,391724.0,30.1214,30.259,30.0956,30.2332,391724.0
2017-02-10 12:00:00,35.16,35.24,35.1,35.2,342444.0,30.2418,30.3106,30.1902,30.2762,342444.0
2017-02-10 12:10:00,35.2,35.27,35.19,35.22,595998.0,30.2762,30.3364,30.2676,30.2934,595998.0
2017-02-10 12:20:00,35.22,35.23,35.18,35.19,120202.0,30.2934,30.302,30.259,30.2676,120202.0
2017-02-10 12:30:00,35.19,35.24,35.16,35.21,299822.0,30.2676,30.3106,30.2418,30.2848,299822.0
2017-02-10 12:40:00,35.21,35.21,35.16,35.16,175660.0,30.2848,30.2848,30.2418,30.2418,175660.0
2017-02-10 12:50:00,35.17,35.18,35.12,35.12,190978.0,30.2504,30.259,30.2074,30.2074,190978.0
2017-02-10 13:00:00,35.13,35.15,35.06,35.14,218390.0,30.216,30.2332,30.1558,30.2246,218390.0
2017-02-10 13:10:00,35.15,35.2,35.13,35.19,258102.0,30.2332,30.2762,30.216,30.2676,258102.0
2017-02-10 13:20:00,35.19,35.19,35.13,35.14,509152.0,30.2676,30.2676,30.216,30.2246,509152.0
2017-02-10 13:30:00,35.14,35.19,35.13,35.15,232032.0,30.2246,30.2676,30.216,30.2332,232032.0
2017-02-10 13:40:00,35.15,35.16,35.09,35.15,408736.0,30.2332,30.2418,30.1816,30.2332,408736.0
2017-02-10 13:50:00,35.15,35.16,35.06,35.12,598944.0,30.2332,30.2418,30.1558,30.2074,598944.0
2017-02-10 14:00:00,35.13,35.25,35.12,35.24,491986.0,30.216,30.3192,30.2074,30.3106,491986.0
2017-02-10 14:10:00,35.24,35.4,35.24,35.38,669358.0,30.3106,30.4482,30.3106,30.431,669358.0
2017-02-10 14:20:00,35.38,35.38,35.31,35.32,475592.0,30.431,30.431,30.3708,30.3794,475592.0
2017-02-10 14:30:00,35.32,35.35,35.24,35.33,445892.0,30.3794,30.4052,30.3106,30.388,445892.0
2017-02-10 14:40:00,35.32,35.39,35.32,35.38,385600.0,30.3794,30.4396,30.3794,30.431,385600.0
2017-02-10 14:50:00,35.38,35.39,35.34,35.35,358088.0,30.431,30.4396,30.3966,30.4052,358088.0
2017-02-10 15:00:00,35.35,35.36,35.33,35.35,720138.0,30.4052,30.4138,30.388,30.4052,720138.0
2017-02-10 15:10:00,35.35,35.4,35.35,35.38,460824.0,30.4052,30.4482,30.4052,30.431,460824.0
2017-02-10 15:20:00,35.39,35.4,35.35,35.38,397886.0,30.4396,30.4482,30.4052,30.431,397886.0
2017-02-10 15:30:00,35.38,35.5,35.38,35.46,1027138.0,30.431,30.5342,30.431,30.4998,1027138.0
2017-02-10 15:40:00,35.46,35.51,35.45,35.46,922310.0,30.4998,30.5428,30.4912,30.4998,922310.0
2017-02-10 15:50:00,35.46,35.49,35.43,35.45,1193292.0,30.4998,30.5256,30.474,30.4912,1193292.0
2017-02-13 09:30:00,35.52,35.75,35.46,35.68,761420.0,30.5514,30.7492,30.4998,30.689,761420.0
2017-02-13 09:40:00,35.67,35.77,35.6,35.72,549740.0,30.6804,30.7665,30.6202,30.7234,549740.0
2017-02-13 09:50:00,35.72,35.73,35.53,35.55,459288.0,30.7234,30.732,30.56,30.5772,459288.0
2017-02-13 10:00:00,35.54,35.71,35.47,35.63,327686.0,30.5686,30.7148,30.5084,30.646,327686.0
2017-02-13 10:10:00,35.63,35.66,35.49,35.52,222756.0,30.646,30.6718,30.5256,30.5514,222756.0
2017-02-13 10:20:00,35.52,35.58,35.47,35.53,268666.0,30.5514,30.603,30.5084,30.56,268666.0
2017-02-13 10:30:00,35.53,35.54,35.35,35.42,231742.0,30.56,30.5686,30.4052,30.4654,231742.0
2017-02-13 10:40:00,35.42,35.46,35.27,35.32,386442.0,30.4654,30.4998,30.3364,30.3794,386442.0
2017-02-13 10:50:00,35.32,35.37,35.24,35.32,202500.0,30.3794,30.4224,30.3106,30.3794,202500.0
2017-02-13 11:00:00,35.33,35.38,35.29,35.35,183718.0,30.388,30.431,30.3536,30.4052,183718.0
2017-02-13 11:10:00,35.35,35.35,35.22,35.35,372820.0,30.4052,30.4052,30.2934,30.4052,372820.0
2017-02-13 11:20:00,35.34,35.44,35.34,35.4,438590.0,30.3966,30.4826,30.3966,30.4482,438590.0
2017-02-13 11:30:00,35.4,35.45,35.38,35.43,408070.0,30.4482,30.4912,30.431,30.474,408070.0
2017-02-13 11:40:00,35.43,35.45,35.39,35.4,351602.0,30.474,30.4912,30.4396,30.4482,351602.0
2017-02-13 11:50:00,35.41,35.42,35.29,35.3,312884.0,30.4568,30.4654,30.3536,30.3622,312884.0
2017-02-13 12:00:00,35.3,35.45,35.29,35.45,164244.0,30.3622,30.4912,30.3536,30.4912,164244.0
2017-02-13 12:10:00,35.45,35.46,35.41,35.45,138952.0,30.4912,30.4998,30.4568,30.4912,138952.0
2017-02-13 12:20:00,35.45,35.47,35.4,35.45,156382.0,30.4912,30.5084,30.4482,30.4912,156382.0
2017-02-13 12:30:00,35.45,35.48,35.44,35.45,173148.0,30.4912,30.517,30.4826,30.4912,173148.0
2017-02-13 12:40:00,35.45,35.46,35.38,35.38,159508.0,30.4912,30.4998,30.431,30.431,159508.0
2017-02-13 12:50:00,35.39,35.46,35.39,35.41,164132.0,30.4396,30.4998,30.4396,30.4568,164132.0
2017-02-13 13:00:00,35.41,35.42,35.34,35.35,210900.0,30.4568,30.4654,30.3966,30.4052,210900.0
2017-02-13 13:10:00,35.36,35.38,35.3,35.33,130990.0,30.4138,30.431,30.3622,30.388,130990.0
2017-02-13 13:20:00,35.33,35.35,35.26,35.33,113944.0,30.388,30.4052,30.3278,30.388,113944.0
2017-02-13 13:30:00,35.33,35.36,35.25,35.25,121200.0,30.388,30.4138,30.3192,30.3192,121200.0
2017-02-13 13:40:00,35.25,35.3,35.21,35.27,214332.0,30.3192,30.3622,30.2848,30.3364,214332.0
2017-02-13 13:50:00,35.27,35.33,35.23,35.32,176186.0,30.3364,30.388,30.302,30.3794,176186.0
2017-02-13 14:00:00,35.31,35.4,35.27,35.4,197414.0,30.3708,30.4482,30.3364,30.4482,197414.0
2017-02-13 14:10:00,35.4,35.42,35.37,35.4,210038.0,30.4482,30.4654,30.4224,30.4482,210038.0
2017-02-13 14:20:00,35.4,35.42,35.32,35.32,339716.0,30.4482,30.4654,30.3794,30.3794,339716.0
2017-02-13 14:30:00,35.32,35.34,35.29,35.3,180346.0,30.3794,30.3966,30.3536,30.3622,180346.0
2017-02-13 14:40:00,35.31,35.35,35.3,35.34,201660.0,30.3708,30.4052,30.3622,30.3966,201660.0
2017-02-13 14:50:00,35.34,35.4,35.32,35.39,299868.0,30.3966,30.4482,30.3794,30.4396,299868.0
2017-02-13 15:00:00,35.39,35.4,35.35,35.37,246500.0,30.4396,30.4482,30.4052,30.4224,246500.0
2017-02-13 15:10:00,35.37,35.45,35.37,35.43,316952.0,30.4224,30.4912,30.4224,30.474,316952.0
2017-02-13 15:20:00,35.43,35.43,35.35,35.4,258618.0,30.474,30.474,30.4052,30.4482,258618.0
2017-02-13 15:30:00,35.4,35.4,35.31,35.32,380168.0,30.4482,30.4482,30.3708,30.3794,380168.0
2017-02-13 15:40:00,35.32,35.35,35.28,35.33,644134.0,30.3794,30.4052,30.345,30.388,644134.0
2017-02-13 15:50:00,35.33,35.38,35.32,35.33,842834.0,30.388,30.431,30.3794,30.388,842834.0
2017-02-14 09:30:00,35.32,35.42,35.09,35.42,313578.0,30.3794,30.4654,30.1816,30.4654,313578.0
2017-02-14 09:40:00,35.42,35.49,35.34,35.4,231238.0,30.4654,30.5256,30.3966,30.4482,231238.0
2017-02-14 09:50:00,35.4,35.57,35.39,35.55,279640.0,30.4482,30.5944,30.4396,30.5772,279640.0
2017-02-14 10:00:00,35.55,35.58,35.42,35.44,314024.0,30.5772,30.603,30.4654,30.4826,314024.0
2017-02-14 10:10:00,35.43,35.54,35.43,35.48,256080.0,30.474,30.5686,30.474,30.517,256080.0
2017-02-14 10:20:00,35.49,35.57,35.49,35.57,270528.0,30.5256,30.5944,30.5256,30.5944,270528.0
2017-02-14 10:30:00,35.57,35.62,35.54,35.56,253284.0,30.5944,30.6374,30.5686,30.5858,253284.0
2017-02-14 10:40:00,35.56,35.66,35.56,35.64,725760.0,30.5858,30.6718,30.5858,30.6546,725760.0
2017-02-14 10:50:00,35.64,35.65,35.6,35.63,225122.0,30.6546,30.6632,30.6202,30.646,225122.0
2017-02-14 11:00:00,35.62,35.62,35.43,35.43,141570.0,30.6374,30.6374,30.474,30.474,141570.0
2017-02-14 11:10:00,35.44,35.54,35.42,35.52,111104.0,30.4826,30.5686,30.4654,30.5514,111104.0
2017-02-14 11:20:00,35.52,35.52,35.43,35.44,251568.0,30.5514,30.5514,30.474,30.4826,251568.0
2017-02-14 11:30:00,35.44,35.51,35.44,35.47,252340.0,30.4826,30.5428,30.4826,30.5084,252340.0
2017-02-14 11:40:00,35.47,35.49,35.4,35.4,158258.0,30.5084,30.5256,30.4482,30.4482,158258.0
2017-02-14 11:50:00,35.4,35.47,35.35,35.44,160420.0,30.4482,30.5084,30.4052,30.4826,160420.0
2017-02-14 12:00:00,35.45,35.45,35.32,35.33,238416.0,30.4912,30.4912,30.3794,30.388,238416.0
2017-02-14 12:10:00,35.34,35.41,35.34,35.41,161744.0,30.3966,30.4568,30.3966,30.4568,161744.0
2017-02-14 12:20:00,35.42,35.48,35.4,35.48,129902.0,30.4654,30.517,30.4482,30.517,129902.0
2017-02-14 12:30:00,35.48,35.52,35.47,35.48,83886.0,30.517,30.5514,30.5084,30.517,83886.0
2017-02-14 12:40:00,35.49,35.51,35.43,35.43,47110.0,30.5256,30.5428,30.474,30.474,47110.0
2017-02-14 12:50:00,35.44,35.48,35.4,35.4,101796.0,30.4826,30.517,30.4482,30.4482,101796.0
2017-02-14 13:00:00,35.4,35.42,35.38,35.4,66142.0,30.4482,30.4654,30.431,30.4482,66142.0
2017-02-14 13:10:00,35.4,35.49,35.39,35.48,73590.0,30.4482,30.5256,30.4396,30.517,73590.0
2017-02-14 13:20:00,35.48,35.48,35.43,35.43,70120.0,30.517,30.517,30.474,30.474,70120.0
2017-02-14 13:30:00,35.43,35.45,35.41,35.45,61612.0,30.474,30.4912,30.4568,30.4912,61612.0
2017-02-14 13:40:00,35.44,35.49,35.44,35.46,76708.0,30.4826,30.5256,30.4826,30.4998,76708.0
2017-02-14 13:50:00,35.46,35.47,35.41,35.45,100048.0,30.4998,30.5084,30.4568,30.4912,100048.0
2017-02-14 14:00:00,35.45,35.52,35.45,35.46,137058.0,30.4912,30.5514,30.4912,30.4998,137058.0
2017-02-14 14:10:00,35.46,35.49,35.45,35.46,87638.0,30.4998,30.5256,30.4912,30.4998,87638.0
2017-02-14 14:20:00,35.46,35.48,35.43,35.46,203768.0,30.4998,30.517,30.474,30.4998,203768.0
2017-02-14 14:30:00,35.45,35.49,35.44,35.45,234970.0,30.4912,30.5256,30.4826,30.4912,234970.0
2017-02-14 14:40:00,35.45,35.5,35.45,35.47,121316.0,30.4912,30.5342,30.4912,30.5084,121316.0
2017-02-14 14:50:00,35.47,35.49,35.45,35.49,191838.0,30.5084,30.5256,30.4912,30.5256,191838.0
2017-02-14 15:00:00,35.48,35.51,35.47,35.48,232662.0,30.517,30.5428,30.5084,30.517,232662.0
2017-02-14 15:10:00,35.49,35.49,35.45,35.45,189454.0,30.5256,30.5256,30.4912,30.4912,189454.0
2017-02-14 15:20:00,35.45,35.48,35.43,35.47,161534.0,30.4912,30.517,30.474,30.5084,161534.0
2017-02-14 15:30:00,35.47,35.55,35.46,35.55,295634.0,30.5084,30.5772,30.4998,30.5772,295634.0
2017-02-14 15:40:00,35.55,35.55,35.49,35.51,283848.0,30.5772,30.5772,30.5256,30.5428,283848.0
2017-02-14 15:50:00,35.5,35.51,35.37,35.39,878920.0,30.5342,30.5428,30.4224,30.4396,878920.0
2017-02-15 09:30:00,35.48,35.68,35.36,35.42,578686.0,30.517,30.689,30.4138,30.4654,578686.0
2017-02-15 09:40:00,35.42,35.59,35.41,35.47,176800.0,30.4654,30.6116,30.4568,30.5084,176800.0
2017-02-15 09:50:00,35.48,35.56,35.36,35.51,378942.0,30.517,30.5858,30.4138,30.5428,378942.0
2017-02-15 10:00:00,35.49,35.55,35.39,35.45,197986.0,30.5256,30.5772,30.4396,30.4912,197986.0
2017-02-15 10:10:00,35.45,35.55,35.43,35.5,194046.0,30.4912,30.5772,30.474,30.5342,194046.0
2017-02-15 10:20:00,35.5,35.62,35.46,35.58,122830.0,30.5342,30.6374,30.4998,30.603,122830.0
2017-02-15 10:30:00,35.59,35.66,35.58,35.59,189936.0,30.6116,30.6718,30.603,30.6116,189936.0
2017-02-15 10:40:00,35.59,35.65,35.52,35.52,153250.0,30.6116,30.6632,30.5514,30.5514,153250.0
2017-02-15 10:50:00,35.54,35.58,35.51,35.54,76314.0,30.5686,30.603,30.5428,30.5686,76314.0
2017-02-15 11:00:00,35.53,35.57,35.49,35.52,76538.0,30.56,30.5944,30.5256,30.5514,76538.0
2017-02-15 11:10:00,35.51,35.69,35.49,35.68,420002.0,30.5428,30.6976,30.5256,30.689,420002.0
2017-02-15 11:20:00,35.68,35.76,35.67,35.74,331480.0,30.689,30.7578,30.6804,30.7406,331480.0
2017-02-15 11:30:00,35.73,35.74,35.66,35.68,127730.0,30.732,30.7406,30.6718,30.689,127730.0
2017-02-15 11:40:00,35.68,35.72,35.63,35.7,204172.0,30.689,30.7234,30.646,30.7062,204172.0
2017-02-15 11:50:00,35.7,35.74,35.67,35.72,186136.0,30.7062,30.7406,30.6804,30.7234,186136.0
2017-02-15 12:00:00,35.73,35.76,35.71,35.72,101534.0,30.732,30.7578,30.7148,30.7234,101534.0
2017-02-15 12:10:00,35.72,35.81,35.68,35.81,119264.0,30.7234,30.8009,30.689,30.8009,119264.0
2017-02-15 12:20:00,35.8,35.85,35.75,35.76,231096.0,30.7923,30.8353,30.7492,30.7578,231096.0
2017-02-15 12:30:00,35.77,35.85,35.76,35.8,171012.0,30.7665,30.8353,30.7578,30.7923,171012.0
2017-02-15 12:40:00,35.8,35.81,35.78,35.8,114228.0,30.7923,30.8009,30.7751,30.7923,114228.0
2017-02-15 12:50:00,35.8,35.84,35.79,35.8,154680.0,30.7923,30.8267,30.7837,30.7923,154680.0
2017-02-15 13:00:00,35.8,35.92,35.8,35.9,184010.0,30.7923,30.8955,30.7923,30.8783,184010.0
2017-02-15 13:10:00,35.9,35.93,35.88,35.92,127006.0,30.8783,30.9041,30.8611,30.8955,127006.0
2017-02-15 13:20:00,35.92,35.98,35.91,35.96,184944.0,30.8955,30.9471,30.8869,30.9299,184944.0
2017-02-15 13:30:00,35.96,36.03,35.93,36.01,289268.0,30.9299,30.9901,30.9041,30.9729,289268.0
2017-02-15 13:40:00,36.01,36.01,35.88,35.9,270146.0,30.9729,30.9729,30.8611,30.8783,270146.0
2017-02-15 13:50:00,35.91,35.96,35.9,35.93,231268.0,30.8869,30.9299,30.8783,30.9041,231268.0
2017-02-15 14:00:00,35.93,35.94,35.9,35.92,102370.0,30.9041,30.9127,30.8783,30.8955,102370.0
2017-02-15 14:10:00,35.92,35.93,35.83,35.84,311270.0,30.8955,30.9041,30.8181,30.8267,311270.0
2017-02-15 14:20:00,35.84,35.85,35.81,35.85,119818.0,30.8267,30.8353,30.8009,30.8353,119818.0
2017-02-15 14:30:00,35.85,35.85,35.81,35.81,217654.0,30.8353,30.8353,30.8009,30.8009,217654.0
2017-02-15 14:40:00,35.82,35.85,35.77,35.84,208426.0,30.8095,30.8353,30.7665,30.8267,208426.0
2017-02-15 14:50:00,35.85,35.86,35.83,35.85,120418.0,30.8353,30.8439,30.8181,30.8353,120418.0
2017-02-15 15:00:00,35.86,35.92,35.85,35.91,232172.0,30.8439,30.8955,30.8353,30.8869,232172.0
2017-02-15 15:10:00,35.9,35.96,35.9,35.94,200786.0,30.8783,30.9299,30.8783,30.9127,200786.0
2017-02-15 15:20:00,35.94,35.98,35.94,35.95,190044.0,30.9127,30.9471,30.9127,30.9213,190044.0
2017-02-15 15:30:00,35.95,35.97,35.91,35.97,248732.0,30.9213,30.9385,30.8869,30.9385,248732.0
2017-02-15 15:40:00,35.96,36.01,35.94,36.01,292528.0,30.9299,30.9729,30.9127,30.9729,292528.0
2017-02-15 15:50:00,36.01,36.02,35.93,35.95,1043106.0,30.9729,30.9815,30.9041,30.9213,1043106.0
2017-02-16 09:30:00,35.77,35.79,35.62,35.75,374266.0,30.9213,30.9386,30.7917,30.904,374266.0
2017-02-16 09:40:00,35.75,35.83,35.72,35.72,166650.0,30.904,30.9732,30.8781,30.8781,166650.0
2017-02-16 09:50:00,35.72,35.74,35.68,35.73,95094.0,30.8781,30.8954,30.8435,30.8868,95094.0
2017-02-16 10:00:00,35.72,35.82,35.72,35.82,184342.0,30.8781,30.9646,30.8781,30.9646,184342.0
2017-02-16 10:10:00,35.83,35.85,35.72,35.72,104460.0,30.9732,30.9905,30.8781,30.8781,104460.0
2017-02-16 10:20:00,35.72,35.77,35.71,35.71,150326.0,30.8781,30.9213,30.8695,30.8695,150326.0
2017-02-16 10:30:00,35.71,35.79,35.7,35.74,97206.0,30.8695,30.9386,30.8608,30.8954,97206.0
2017-02-16 10:40:00,35.74,35.77,35.6,35.61,130030.0,30.8954,30.9213,30.7744,30.783,130030.0
2017-02-16 10:50:00,35.6,35.65,35.53,35.65,127568.0,30.7744,30.8176,30.7139,30.8176,127568.0
2017-02-16 11:00:00,35.64,35.67,35.49,35.55,108384.0,30.809,30.8349,30.6793,30.7312,108384.0
2017-02-16 11:10:00,35.54,35.59,35.49,35.59,105128.0,30.7225,30.7657,30.6793,30.7657,105128.0
2017-02-16 11:20:00,35.59,35.68,35.57,35.65,66104.0,30.7657,30.8435,30.7484,30.8176,66104.0
2017-02-16 11:30:00,35.65,35.67,35.56,35.6,83426.0,30.8176,30.8349,30.7398,30.7744,83426.0
2017-02-16 11:40:00,35.62,35.65,35.56,35.6,40940.0,30.7917,30.8176,30.7398,30.7744,40940.0
2017-02-16 11:50:00,35.61,35.67,35.6,35.63,115126.0,30.783,30.8349,30.7744,30.8003,115126.0
2017-02-16 12:00:00,35.63,35.65,35.57,35.6,46904.0,30.8003,30.8176,30.7484,30.7744,46904.0
2017-02-16 12:10:00,35.6,35.67,35.6,35.67,49166.0,30.7744,30.8349,30.7744,30.8349,49166.0
2017-02-16 12:20:00,35.68,35.72,35.63,35.65,172710.0,30.8435,30.8781,30.8003,30.8176,172710.0
2017-02-16 12:30:00,35.65,35.67,35.61,35.67,48278.0,30.8176,30.8349,30.783,30.8349,48278.0
2017-02-16 12:40:00,35.66,35.67,35.58,35.6,83300.0,30.8262,30.8349,30.7571,30.7744,83300.0
2017-02-16 12:50:00,35.6,35.63,35.57,35.59,34692.0,30.7744,30.8003,30.7484,30.7657,34692.0
2017-02-16 13:00:00,35.58,35.58,35.51,35.52,137426.0,30.7571,30.7571,30.6966,30.7052,137426.0
2017-02-16 13:10:00,35.52,35.54,35.49,35.53,46956.0,30.7052,30.7225,30.6793,30.7139,46956.0
2017-02-16 13:20:00,35.52,35.56,35.49,35.55,65266.0,30.7052,30.7398,30.6793,30.7312,65266.0
2017-02-16 13:30:00,35.55,35.62,35.52,35.6,61908.0,30.7312,30.7917,30.7052,30.7744,61908.0
2017-02-16 13:40:00,35.6,35.6,35.56,35.6,36652.0,30.7744,30.7744,30.7398,30.7744,36652.0
2017-02-16 13:50:00,35.6,35.7,35.6,35.68,258044.0,30.7744,30.8608,30.7744,30.8435,258044.0
2017-02-16 14:00:00,35.69,35.7,35.64,35.67,79800.0,30.8522,30.8608,30.809,30.8349,79800.0
2017-02-16 14:10:00,35.66,35.67,35.6,35.62,78728.0,30.8262,30.8349,30.7744,30.7917,78728.0
2017-02-16 14:20:00,35.62,35.71,35.62,35.7,178096.0,30.7917,30.8695,30.7917,30.8608,178096.0
2017-02-16 14:30:00,35.7,35.7,35.68,35.7,98024.0,30.8608,30.8608,30.8435,30.8608,98024.0
2017-02-16 14:40:00,35.7,35.74,35.68,35.68,83008.0,30.8608,30.8954,30.8435,30.8435,83008.0
2017-02-16 14:50:00,35.69,35.74,35.68,35.74,66718.0,30.8522,30.8954,30.8435,30.8954,66718.0
2017-02-16 15:00:00,35.74,35.77,35.73,35.77,62244.0,30.8954,30.9213,30.8868,30.9213,62244.0
2017-02-16 15:10:00,35.77,35.8,35.74,35.78,73468.0,30.9213,30.9473,30.8954,30.93,73468.0
2017-02-16 15:20:00,35.78,35.83,35.77,35.81,68370.0,30.93,30.9732,30.9213,30.9559,68370.0
2017-02-16 15:30:00,35.82,35.87,35.81,35.83,171152.0,30.9646,31.0078,30.9559,30.9732,171152.0
2017-02-16 15:40:00,35.83,35.85,35.76,35.77,112894.0,30.9732,30.9905,30.9127,30.9213,112894.0
2017-02-16 15:50:00,35.76,35.88,35.71,35.87,577158.0,30.9127,31.0164,30.8695,31.0078,577158.0
2017-02-17 09:30:00,35.77,35.77,35.6,35.65,259792.0,30.9213,30.9213,30.7744,30.8176,259792.0
2017-02-17 09:40:00,35.65,35.65,35.54,35.6,97812.0,30.8176,30.8176,30.7225,30.7744,97812.0
2017-02-17 09:50:00,35.58,35.61,35.53,35.6,67484.0,30.7571,30.783,30.7139,30.7744,67484.0
2017-02-17 10:00:00,35.6,35.6,35.55,35.58,87104.0,30.7744,30.7744,30.7312,30.7571,87104.0
2017-02-17 10:10:00,35.57,35.6,35.55,35.59,126284.0,30.7484,30.7744,30.7312,30.7657,126284.0
2017-02-17 10:20:00,35.58,35.61,35.56,35.59,70832.0,30.7571,30.783,30.7398,30.7657,70832.0
2017-02-17 10:30:00,35.59,35.68,35.56,35.68,122902.0,30.7657,30.8435,30.7398,30.8435,122902.0
2017-02-17 10:40:00,35.68,35.76,35.68,35.76,54880.0,30.8435,30.9127,30.8435,30.9127,54880.0
2017-02-17 10:50:00,35.76,35.76,35.7,35.7,147582.0,30.9127,30.9127,30.8608,30.8608,147582.0
2017-02-17 11:00:00,35.71,35.72,35.67,35.69,50838.0,30.8695,30.8781,30.8349,30.8522,50838.0
2017-02-17 11:10:00,35.7,35.74,35.7,35.71,48836.0,30.8608,30.8954,30.8608,30.8695,48836.0
2017-02-17 11:20:00,35.69,35.7,35.65,35.66,38544.0,30.8522,30.8608,30.8176,30.8262,38544.0
2017-02-17 11:30:00,35.67,35.72,35.66,35.72,39194.0,30.8349,30.8781,30.8262,30.8781,39194.0
2017-02-17 11:40:00,35.71,35.73,35.7,35.71,34796.0,30.8695,30.8868,30.8608,30.8695,34796.0
2017-02-17 11:50:00,35.71,35.73,35.64,35.64,129216.0,30.8695,30.8868,30.809,30.809,129216.0
2017-02-17 12:00:00,35.65,35.69,35.63,35.64,37440.0,30.8176,30.8522,30.8003,30.809,37440.0
2017-02-17 12:10:00,35.64,35.66,35.6,35.65,51738.0,30.809,30.8262,30.7744,30.8176,51738.0
2017-02-17 12:20:00,35.65,35.67,35.63,35.63,31846.0,30.8176,30.8349,30.8003,30.8003,31846.0
2017-02-17 12:30:00,35.63,35.66,35.63,35.65,32672.0,30.8003,30.8262,30.8003,30.8176,32672.0
2017-02-17 12:40:00,35.65,35.67,35.65,35.65,52474.0,30.8176,30.8349,30.8176,30.8176,52474.0
2017-02-17 12:50:00,35.66,35.69,35.66,35.67,31794.0,30.8262,30.8522,30.8262,30.8349,31794.0
2017-02-17 13:00:00,35.67,35.68,35.63,35.63,102374.0,30.8349,30.8435,30.8003,30.8003,102374.0
2017-02-17 13:10:00,35.64,35.67,35.63,35.63,31390.0,30.809,30.8349,30.8003,30.8003,31390.0
2017-02-17 13:20:00,35.63,35.67,35.63,35.67,47024.0,30.8003,30.8349,30.8003,30.8349,47024.0
2017-02-17 13:30:00,35.67,35.73,35.67,35.73,68634.0,30.8349,30.8868,30.8349,30.8868,68634.0
2017-02-17 13:40:00,35.72,35.77,35.72,35.76,46720.0,30.8781,30.9213,30.8781,30.9127,46720.0
2017-02-17 13:50:00,35.76,35.77,35.74,35.76,23326.0,30.9127,30.9213,30.8954,30.9127,23326.0
2017-02-17 14:00:00,35.74,35.76,35.73,35.74,31822.0,30.8954,30.9127,30.8868,30.8954,31822.0
2017-02-17 14:10:00,35.75,35.77,35.71,35.72,38156.0,30.904,30.9213,30.8695,30.8781,38156.0
2017-02-17 14:20:00,35.72,35.77,35.71,35.73,73320.0,30.8781,30.9213,30.8695,30.8868,73320.0
2017-02-17 14:30:00,35.73,35.78,35.73,35.78,26636.0,30.8868,30.93,30.8868,30.93,26636.0
2017-02-17 14:40:00,35.77,35.83,35.77,35.82,64986.0,30.9213,30.9732,30.9213,30.9646,64986.0
2017-02-17 14:50:00,35.82,35.82,35.79,35.79,45432.0,30.9646,30.9646,30.9386,30.9386,45432.0
2017-02-17 15:00:00,35.79,35.82,35.79,35.81,35158.0,30.9386,30.9646,30.9386,30.9559,35158.0
2017-02-17 15:10:00,35.81,35.83,35.79,35.79,56360.0,30.9559,30.9732,30.9386,30.9386,56360.0
2017-02-17 15:20:00,35.79,35.83,35.77,35.83,78330.0,30.9386,30.9732,30.9213,30.9732,78330.0
2017-02-17 15:30:00,35.83,35.84,35.77,35.78,128618.0,30.9732,30.9818,30.9213,30.93,128618.0
2017-02-17 15:40:00,35.78,35.83,35.77,35.78,129616.0,30.93,30.9732,30.9213,30.93,129616.0
2017-02-17 15:50:00,35.78,35.85,35.78,35.84,363636.0,30.93,30.9905,30.93,30.9818,363636.0
2017-02-21 09:30:00,35.95,36.15,35.88,36.05,298986.0,31.0769,31.2498,31.0164,31.1634,298986.0
2017-02-21 09:40:00,36.06,36.09,36.0,36.07,146596.0,31.172,31.198,31.1202,31.1807,146596.0
2017-02-21 09:50:00,36.08,36.13,36.04,36.11,192928.0,31.1893,31.2325,31.1547,31.2152,192928.0
2017-02-21 10:00:00,36.12,36.15,36.08,36.1,293284.0,31.2239,31.2498,31.1893,31.2066,293284.0
2017-02-21 10:10:00,36.1,36.17,36.1,36.14,234246.0,31.2066,31.2671,31.2066,31.2412,234246.0
2017-02-21 10:20:00,36.13,36.19,36.1,36.1,290900.0,31.2325,31.2844,31.2066,31.2066,290900.0
2017-02-21 10:30:00,36.11,36.19,36.1,36.18,170600.0,31.2152,31.2844,31.2066,31.2758,170600.0
2017-02-21 10:40:00,36.18,36.2,36.12,36.13,261664.0,31.2758,31.293,31.2239,31.2325,261664.0
2017-02-21 10:50:00,36.13,36.15,36.06,36.12,437874.0,31.2325,31.2498,31.172,31.2239,437874.0
2017-02-21 11:00:00,36.12,36.19,36.1,36.11,233980.0,31.2239,31.2844,31.2066,31.2152,233980.0
2017-02-21 11:10:00,36.12,36.15,36.12,36.13,50070.0,31.2239,31.2498,31.2239,31.2325,50070.0
2017-02-21 11:20:00,36.13,36.15,36.1,36.12,329816.0,31.2325,31.2498,31.2066,31.2239,329816.0
2017-02-21 11:30:00,36.12,36.16,36.1,36.14,357622.0,31.2239,31.2585,31.2066,31.2412,357622.0
2017-02-21 11:40:00,36.14,36.2,36.14,36.18,88994.0,31.2412,31.293,31.2412,31.2758,88994.0
2017-02-21 11:50:00,36.17,36.18,36.13,36.15,84480.0,31.2671,31.2758,31.2325,31.2498,84480.0
2017-02-21 12:00:00,36.14,36.16,36.13,36.15,204354.0,31.2412,31.2585,31.2325,31.2498,204354.0
2017-02-21 12:10:00,36.15,36.19,36.14,36.18,53220.0,31.2498,31.2844,31.2412,31.2758,53220.0
2017-02-21 12:20:00,36.18,36.19,36.15,36.16,85570.0,31.2758,31.2844,31.2498,31.2585,85570.0
2017-02-21 12:30:00,36.16,36.16,36.13,36.16,142954.0,31.2585,31.2585,31.2325,31.2585,142954.0
2017-02-21 12:40:00,36.15,36.18,36.14,36.16,16234.0,31.2498,31.2758,31.2412,31.2585,16234.0
2017-02-21 12:50:00,36.15,36.16,36.13,36.15,34960.0,31.2498,31.2585,31.2325,31.2498,34960.0
2017-02-21 13:00:00,36.15,36.16,36.13,36.15,62120.0,31.2498,31.2585,31.2325,31.2498,62120.0
2017-02-21 13:10:00,36.15,36.17,36.13,36.17,255988.0,31.2498,31.2671,31.2325,31.2671,255988.0
2017-02-21 13:20:00,36.17,36.23,36.16,36.22,37416.0,31.2671,31.319,31.2585,31.3103,37416.0
2017-02-21 13:30:00,36.21,36.21,36.16,36.18,33556.0,31.3017,31.3017,31.2585,31.2758,33556.0
2017-02-21 13:40:00,36.17,36.19,36.16,36.18,22408.0,31.2671,31.2844,31.2585,31.2758,22408.0
2017-02-21 13:50:00,36.17,36.18,36.12,36.17,217006.0,31.2671,31.2758,31.2239,31.2671,217006.0
2017-02-21 14:00:00,36.17,36.21,36.16,36.21,36004.0,31.2671,31.3017,31.2585,31.3017,36004.0
2017-02-21 14:10:00,36.21,36.21,36.16,36.18,71820.0,31.3017,31.3017,31.2585,31.2758,71820.0
2017-02-21 14:20:00,36.18,36.2,36.16,36.19,40754.0,31.2758,31.293,31.2585,31.2844,40754.0
2017-02-21 14:30:00,36.19,36.2,36.15,36.18,99444.0,31.2844,31.293,31.2498,31.2758,99444.0
2017-02-21 14:40:00,36.18,36.22,36.17,36.18,137142.0,31.2758,31.3103,31.2671,31.2758,137142.0
2017-02-21 14:50:00,36.18,36.2,36.15,36.16,195252.0,31.2758,31.293,31.2498,31.2585,195252.0
2017-02-21 15:00:00,36.15,36.19,36.15,36.17,63884.0,31.2498,31.2844,31.2498,31.2671,63884.0
2017-02-21 15:10:00,36.17,36.18,36.12,36.15,116832.0,31.2671,31.2758,31.2239,31.2498,116832.0
2017-02-21 15:20:00,36.15,36.18,36.13,36.17,156248.0,31.2498,31.2758,31.2325,31.2671,156248.0
2017-02-21 15:30:00,36.17,36.2,36.15,36.2,126436.0,31.2671,31.293,31.2498,31.293,126436.0
2017-02-21 15:40:00,36.2,36.22,36.19,36.21,131772.0,31.293,31.3103,31.2844,31.3017,131772.0
2017-02-21 15:50:00,36.22,36.27,36.21,36.24,643134.0,31.3103,31.3536,31.3017,31.3276,643134.0
2017-02-22 09:30:00,36.26,36.48,36.15,36.32,247338.0,31.3449,31.5351,31.2498,31.3968,247338.0
2017-02-22 09:40:00,36.29,36.3,36.12,36.24,303504.0,31.3708,31.3795,31.2239,31.3276,303504.0
2017-02-22 09:50:00,36.23,36.42,36.22,36.4,164552.0,31.319,31.4832,31.3103,31.4659,164552.0
2017-02-22 10:00:00,36.42,36.47,36.35,36.43,118082.0,31.4832,31.5264,31.4227,31.4919,118082.0
2017-02-22 10:10:00,36.43,36.46,36.37,36.44,62622.0,31.4919,31.5178,31.44,31.5005,62622.0
2017-02-22 10:20:00,36.45,36.45,36.4,36.41,41602.0,31.5092,31.5092,31.4659,31.4746,41602.0
2017-02-22 10:30:00,36.41,36.44,36.37,36.43,84532.0,31.4746,31.5005,31.44,31.4919,84532.0
2017-02-22 10:40:00,36.43,36.47,36.37,36.38,100648.0,31.4919,31.5264,31.44,31.4486,100648.0
2017-02-22 10:50:00,36.38,36.43,36.37,36.39,91912.0,31.4486,31.4919,31.44,31.4573,91912.0
2017-02-22 11:00:00,36.38,36.4,36.33,36.37,303616.0,31.4486,31.4659,31.4054,31.44,303616.0
2017-02-22 11:10:00,36.38,36.4,36.37,36.4,55998.0,31.4486,31.4659,31.44,31.4659,55998.0
2017-02-22 11:20:00,36.4,36.51,36.4,36.49,94252.0,31.4659,31.561,31.4659,31.5437,94252.0
2017-02-22 11:30:00,36.5,36.5,36.46,36.47,44834.0,31.5524,31.5524,31.5178,31.5264,44834.0
2017-02-22 11:40:00,36.47,36.47,36.41,36.41,79892.0,31.5264,31.5264,31.4746,31.4746,79892.0
2017-02-22 11:50:00,36.41,36.45,36.39,36.41,47060.0,31.4746,31.5092,31.4573,31.4746,47060.0
2017-02-22 12:00:00,36.41,36.43,36.39,36.42,57424.0,31.4746,31.4919,31.4573,31.4832,57424.0
2017-02-22 12:10:00,36.43,36.43,36.38,36.41,818838.0,31.4919,31.4919,31.4486,31.4746,818838.0
2017-02-22 12:20:00,36.4,36.42,36.39,36.41,35468.0,31.4659,31.4832,31.4573,31.4746,35468.0
2017-02-22 12:30:00,36.41,36.43,36.4,36.42,86602.0,31.4746,31.4919,31.4659,31.4832,86602.0
2017-02-22 12:40:00,36.42,36.52,36.41,36.48,262706.0,31.4832,31.5697,31.4746,31.5351,262706.0
2017-02-22 12:50:00,36.47,36.57,36.44,36.49,204860.0,31.5264,31.6129,31.5005,31.5437,204860.0
2017-02-22 13:00:00,36.49,36.51,36.49,36.5,67302.0,31.5437,31.561,31.5437,31.5524,67302.0
2017-02-22 13:10:00,36.49,36.54,36.49,36.51,71530.0,31.5437,31.587,31.5437,31.561,71530.0
2017-02-22 13:20:00,36.51,36.52,36.49,36.5,44394.0,31.561,31.5697,31.5437,31.5524,44394.0
2017-02-22 13:30:00,36.51,36.52,36.49,36.49,91444.0,31.561,31.5697,31.5437,31.5437,91444.0
2017-02-22 13:40:00,36.49,36.49,36.47,36.48,41646.0,31.5437,31.5437,31.5264,31.5351,41646.0
2017-02-22 13:50:00,36.48,36.49,36.46,36.48,39864.0,31.5351,31.5437,31.5178,31.5351,39864.0
2017-02-22 14:00:00,36.48,36.5,36.47,36.49,168494.0,31.5351,31.5524,31.5264,31.5437,168494.0
2017-02-22 14:10:00,36.49,36.51,36.46,36.48,82324.0,31.5437,31.561,31.5178,31.5351,82324.0
2017-02-22 14:20:00,36.48,36.54,36.47,36.54,97870.0,31.5351,31.587,31.5264,31.587,97870.0
2017-02-22 14:30:00,36.53,36.55,36.49,36.5,100256.0,31.5783,31.5956,31.5437,31.5524,100256.0
2017-02-22 14:40:00,36.5,36.51,36.48,36.48,186158.0,31.5524,31.561,31.5351,31.5351,186158.0
2017-02-22 14:50:00,36.48,36.49,36.43,36.47,139398.0,31.5351,31.5437,31.4919,31.5264,139398.0
2017-02-22 15:00:00,36.47,36.49,36.46,36.48,46966.0,31.5264,31.5437,31.5178,31.5351,46966.0
2017-02-22 15:10:00,36.48,36.5,36.48,36.49,159136.0,31.5351,31.5524,31.5351,31.5437,159136.0
2017-02-22 15:20:00,36.49,36.55,36.49,36.54,148888.0,31.5437,31.5956,31.5437,31.587,148888.0
2017-02-22 15:30:00,36.54,36.54,36.51,36.52,435934.0,31.587,31.587,31.561,31.5697,435934.0
2017-02-22 15:40:00,36.52,36.55,36.52,36.54,160044.0,31.5697,31.5956,31.5697,31.587,160044.0
2017-02-22 15:50:00,36.53,36.55,36.51,36.52,442078.0,31.5783,31.5956,31.561,31.5697,442078.0
2017-02-23 09:30:00,36.52,36.55,36.28,36.37,126248.0,31.5697,31.5956,31.3622,31.44,126248.0
2017-02-23 09:40:00,36.37,36.38,36.27,36.37,193500.0,31.44,31.4486,31.3536,31.44,193500.0
2017-02-23 09:50:00,36.38,36.52,36.36,36.51,336866.0,31.4486,31.5697,31.4314,31.561,336866.0
2017-02-23 10:00:00,36.51,36.54,36.43,36.48,118808.0,31.561,31.587,31.4919,31.5351,118808.0
2017-02-23 10:10:00,36.48,36.49,36.4,36.45,229330.0,31.5351,31.5437,31.4659,31.5092,229330.0
2017-02-23 10:20:00,36.45,36.48,36.42,36.46,107644.0,31.5092,31.5351,31.4832,31.5178,107644.0
2017-02-23 10:30:00,36.46,36.47,36.44,36.45,128418.0,31.5178,31.5264,31.5005,31.5092,128418.0
2017-02-23 10:40:00,36.45,36.45,36.34,36.34,463842.0,31.5092,31.5092,31.4141,31.4141,463842.0
2017-02-23 10:50:00,36.35,36.36,36.3,36.33,158106.0,31.4227,31.4314,31.3795,31.4054,158106.0
2017-02-23 11:00:00,36.33,36.33,36.26,36.26,114852.0,31.4054,31.4054,31.3449,31.3449,114852.0
2017-02-23 11:10:00,36.26,36.27,36.23,36.27,120068.0,31.3449,31.3536,31.319,31.3536,120068.0
2017-02-23 11:20:00,36.27,36.28,36.17,36.24,76250.0,31.3536,31.3622,31.2671,31.3276,76250.0
2017-02-23 11:30:00,36.23,36.29,36.22,36.26,106570.0,31.319,31.3708,31.3103,31.3449,106570.0
2017-02-23 11:40:00,36.26,36.3,36.22,36.29,91010.0,31.3449,31.3795,31.3103,31.3708,91010.0
2017-02-23 11:50:00,36.29,36.33,36.26,36.26,82150.0,31.3708,31.4054,31.3449,31.3449,82150.0
2017-02-23 12:00:00,36.27,36.35,36.26,36.34,108338.0,31.3536,31.4227,31.3449,31.4141,108338.0
2017-02-23 12:10:00,36.34,36.43,36.31,36.43,75546.0,31.4141,31.4919,31.3881,31.4919,75546.0
2017-02-23 12:20:00,36.43,36.5,36.43,36.48,146450.0,31.4919,31.5524,31.4919,31.5351,146450.0
2017-02-23 12:30:00,36.49,36.55,36.48,36.52,94808.0,31.5437,31.5956,31.5351,31.5697,94808.0
2017-02-23 12:40:00,36.53,36.55,36.49,36.49,211498.0,31.5783,31.5956,31.5437,31.5437,211498.0
2017-02-23 12:50:00,36.49,36.49,36.37,36.38,53834.0,31.5437,31.5437,31.44,31.4486,53834.0
2017-02-23 13:00:00,36.37,36.4,36.35,36.35,27606.0,31.44,31.4659,31.4227,31.4227,27606.0
2017-02-23 13:10:00,36.35,36.41,36.32,36.4,358894.0,31.4227,31.4746,31.3968,31.4659,358894.0
2017-02-23 13:20:00,36.41,36.42,36.38,36.4,58852.0,31.4746,31.4832,31.4486,31.4659,58852.0
2017-02-23 13:30:00,36.39,36.41,36.38,36.4,62428.0,31.4573,31.4746,31.4486,31.4659,62428.0
2017-02-23 13:40:00,36.4,36.42,36.39,36.41,29568.0,31.4659,31.4832,31.4573,31.4746,29568.0
2017-02-23 13:50:00,36.41,36.41,36.39,36.41,36374.0,31.4746,31.4746,31.4573,31.4746,36374.0
2017-02-23 14:00:00,36.4,36.41,36.38,36.38,86938.0,31.4659,31.4746,31.4486,31.4486,86938.0
2017-02-23 14:10:00,36.38,36.38,36.34,36.35,111340.0,31.4486,31.4486,31.4141,31.4227,111340.0
2017-02-23 14:20:00,36.34,36.38,36.34,36.37,44840.0,31.4141,31.4486,31.4141,31.44,44840.0
2017-02-23 14:30:00,36.37,36.38,36.34,36.35,72422.0,31.44,31.4486,31.4141,31.4227,72422.0
2017-02-23 14:40:00,36.35,36.35,36.32,36.35,57408.0,31.4227,31.4227,31.3968,31.4227,57408.0
2017-02-23 14:50:00,36.35,36.37,36.34,36.35,42998.0,31.4227,31.44,31.4141,31.4227,42998.0
2017-02-23 15:00:00,36.35,36.38,36.31,36.31,58282.0,31.4227,31.4486,31.3881,31.3881,58282.0
2017-02-23 15:10:00,36.31,36.37,36.31,36.34,69936.0,31.3881,31.44,31.3881,31.4141,69936.0
2017-02-23 15:20:00,36.33,36.38,36.33,36.35,75164.0,31.4054,31.4486,31.4054,31.4227,75164.0
2017-02-23 15:30:00,36.35,36.37,36.3,36.32,95604.0,31.4227,31.44,31.3795,31.3968,95604.0
2017-02-23 15:40:00,36.32,36.32,36.25,36.26,127434.0,31.3968,31.3968,31.3363,31.3449,127434.0
2017-02-23 15:50:00,36.26,36.36,36.24,36.35,495242.0,31.3449,31.4314,31.3276,31.4227,495242.0
2017-02-24 09:30:00,36.12,36.32,35.92,36.23,221086.0,31.2239,31.3968,31.051,31.319,221086.0
2017-02-24 09:40:00,36.24,36.32,36.18,36.27,152690.0,31.3276,31.3968,31.2758,31.3536,152690.0
2017-02-24 09:50:00,36.27,36.34,36.18,36.32,127218.0,31.3536,31.4141,31.2758,31.3968,127218.0
2017-02-24 10:00:00,36.33,36.35,36.19,36.25,186008.0,31.4054,31.4227,31.2844,31.3363,186008.0
2017-02-24 10:10:00,36.26,36.27,36.1,36.16,66962.0,31.3449,31.3536,31.2066,31.2585,66962.0
2017-02-24 10:20:00,36.16,36.3,36.16,36.27,59082.0,31.2585,31.3795,31.2585,31.3536,59082.0
2017-02-24 10:30:00,36.26,36.33,36.23,36.31,25046.0,31.3449,31.4054,31.319,31.3881,25046.0
2017-02-24 10:40:00,36.3,36.37,36.29,36.31,26268.0,31.3795,31.44,31.3708,31.3881,26268.0
2017-02-24 10:50:00,36.33,36.34,36.27,36.31,16836.0,31.4054,31.4141,31.3536,31.3881,16836.0
2017-02-24 11:00:00,36.3,36.34,36.29,36.32,41112.0,31.3795,31.4141,31.3708,31.3968,41112.0
2017-02-24 11:10:00,36.32,36.34,36.3,36.31,26290.0,31.3968,31.4141,31.3795,31.3881,26290.0
2017-02-24 11:20:00,36.31,36.35,36.31,36.34,31850.0,31.3881,31.4227,31.3881,31.4141,31850.0
2017-02-24 11:30:00,36.35,36.41,36.34,36.41,169186.0,31.4227,31.4746,31.4141,31.4746,169186.0
2017-02-24 11:40:00,36.4,36.4,36.35,36.35,44832.0,31.4659,31.4659,31.4227,31.4227,44832.0
2017-02-24 11:50:00,36.33,36.34,36.27,36.27,29520.0,31.4054,31.4141,31.3536,31.3536,29520.0
2017-02-24 12:00:00,36.27,36.35,36.25,36.35,271002.0,31.3536,31.4227,31.3363,31.4227,271002.0
2017-02-24 12:10:00,36.35,36.38,36.33,36.34,27470.0,31.4227,31.4486,31.4054,31.4141,27470.0
2017-02-24 12:20:00,36.35,36.4,36.35,36.38,29634.0,31.4227,31.4659,31.4227,31.4486,29634.0
2017-02-24 12:30:00,36.38,36.39,36.31,36.31,24524.0,31.4486,31.4573,31.3881,31.3881,24524.0
2017-02-24 12:40:00,36.31,36.35,36.31,36.35,19766.0,31.3881,31.4227,31.3881,31.4227,19766.0
2017-02-24 12:50:00,36.35,36.37,36.32,36.34,136882.0,31.4227,31.44,31.3968,31.4141,136882.0
2017-02-24 13:00:00,36.32,36.35,36.32,36.34,36524.0,31.3968,31.4227,31.3968,31.4141,36524.0
2017-02-24 13:10:00,36.33,36.35,36.27,36.27,49134.0,31.4054,31.4227,31.3536,31.3536,49134.0
2017-02-24 13:20:00,36.27,36.29,36.26,36.27,23732.0,31.3536,31.3708,31.3449,31.3536,23732.0
2017-02-24 13:30:00,36.27,36.27,36.26,36.26,91182.0,31.3536,31.3536,31.3449,31.3449,91182.0
2017-02-24 13:40:00,36.25,36.28,36.24,36.28,18710.0,31.3363,31.3622,31.3276,31.3622,18710.0
2017-02-24 13:50:00,36.29,36.29,36.25,36.27,292064.0,31.3708,31.3708,31.3363,31.3536,292064.0
2017-02-24 14:00:00,36.27,36.3,36.26,36.27,113976.0,31.3536,31.3795,31.3449,31.3536,113976.0
2017-02-24 14:10:00,36.27,36.33,36.27,36.32,33134.0,31.3536,31.4054,31.3536,31.3968,33134.0
2017-02-24 14:20:00,36.31,36.33,36.31,36.32,23604.0,31.3881,31.4054,31.3881,31.3968,23604.0
2017-02-24 14:30:00,36.32,36.34,36.31,36.32,22316.0,31.3968,31.4141,31.3881,31.3968,22316.0
2017-02-24 14:40:00,36.32,36.34,36.3,36.31,205628.0,31.3968,31.4141,31.3795,31.3881,205628.0
2017-02-24 14:50:00,36.31,36.36,36.31,36.35,45192.0,31.3881,31.4314,31.3881,31.4227,45192.0
2017-02-24 15:00:00,36.35,36.37,36.33,36.36,57168.0,31.4227,31.44,31.4054,31.4314,57168.0
2017-02-24 15:10:00,36.37,36.39,36.36,36.39,225424.0,31.44,31.4573,31.4314,31.4573,225424.0
2017-02-24 15:20:00,36.39,36.43,36.38,36.4,41216.0,31.4573,31.4919,31.4486,31.4659,41216.0
2017-02-24 15:30:00,36.4,36.42,36.39,36.41,61190.0,31.4659,31.4832,31.4573,31.4746,61190.0
2017-02-24 15:40:00,36.41,36.42,36.39,36.42,85376.0,31.4746,31.4832,31.4573,31.4832,85376.0
2017-02-24 15:50:00,36.42,36.46,36.4,36.42,229214.0,31.4832,31.5178,31.4659,31.4832,229214.0
2017-02-27 09:30:00,36.35,36.38,36.25,36.34,126738.0,31.4227,31.4486,31.3363,31.4141,126738.0
2017-02-27 09:40:00,36.34,36.37,36.31,36.35,92118.0,31.4141,31.44,31.3881,31.4227,92118.0
2017-02-27 09:50:00,36.34,36.35,36.27,36.32,77456.0,31.4141,31.4227,31.3536,31.3968,77456.0
2017-02-27 10:00:00,36.32,36.41,36.27,36.4,119976.0,31.3968,31.4746,31.3536,31.4659,119976.0
2017-02-27 10:10:00,36.4,36.41,36.27,36.29,75656.0,31.4659,31.4746,31.3536,31.3708,75656.0
2017-02-27 10:20:00,36.29,36.35,36.29,36.34,21012.0,31.3708,31.4227,31.3708,31.4141,21012.0
2017-02-27 10:30:00,36.33,36.34,36.28,36.33,43448.0,31.4054,31.4141,31.3622,31.4054,43448.0
2017-02-27 10:40:00,36.33,36.34,36.3,36.3,73214.0,31.4054,31.4141,31.3795,31.3795,73214.0
2017-02-27 10:50:00,36.31,36.33,36.21,36.23,71328.0,31.3881,31.4054,31.3017,31.319,71328.0
2017-02-27 11:00:00,36.23,36.27,36.23,36.24,134698.0,31.319,31.3536,31.319,31.3276,134698.0
2017-02-27 11:10:00,36.24,36.28,36.23,36.28,43832.0,31.3276,31.3622,31.319,31.3622,43832.0
2017-02-27 11:20:00,36.27,36.29,36.23,36.24,46176.0,31.3536,31.3708,31.319,31.3276,46176.0
2017-02-27 11:30:00,36.24,36.28,36.23,36.28,129480.0,31.3276,31.3622,31.319,31.3622,129480.0
2017-02-27 11:40:00,36.26,36.27,36.24,36.24,48566.0,31.3449,31.3536,31.3276,31.3276,48566.0
2017-02-27 11:50:00,36.25,36.29,36.24,36.27,66722.0,31.3363,31.3708,31.3276,31.3536,66722.0
2017-02-27 12:00:00,36.26,36.3,36.25,36.28,111942.0,31.3449,31.3795,31.3363,31.3622,111942.0
2017-02-27 12:10:00,36.28,36.32,36.27,36.31,77112.0,31.3622,31.3968,31.3536,31.3881,77112.0
2017-02-27 12:20:00,36.31,36.31,36.29,36.29,43356.0,31.3881,31.3881,31.3708,31.3708,43356.0
2017-02-27 12:30:00,36.29,36.35,36.29,36.35,76692.0,31.3708,31.4227,31.3708,31.4227,76692.0
2017-02-27 12:40:00,36.35,36.36,36.34,36.36,47654.0,31.4227,31.4314,31.4141,31.4314,47654.0
2017-02-27 12:50:00,36.35,36.38,36.35,36.37,149782.0,31.4227,31.4486,31.4227,31.44,149782.0
2017-02-27 13:00:00,36.38,36.38,36.35,36.38,59944.0,31.4486,31.4486,31.4227,31.4486,59944.0
2017-02-27 13:10:00,36.38,36.38,36.36,36.38,50372.0,31.4486,31.4486,31.4314,31.4486,50372.0
2017-02-27 13:20:00,36.38,36.4,36.37,36.38,54946.0,31.4486,31.4659,31.44,31.4486,54946.0
2017-02-27 13:30:00,36.38,36.39,36.37,36.38,29232.0,31.4486,31.4573,31.44,31.4486,29232.0
2017-02-27 13:40:00,36.38,36.44,36.37,36.44,44574.0,31.4486,31.5005,31.44,31.5005,44574.0
2017-02-27 13:50:00,36.44,36.46,36.42,36.44,75984.0,31.5005,31.5178,31.4832,31.5005,75984.0
2017-02-27 14:00:00,36.44,36.47,36.44,36.45,42618.0,31.5005,31.5264,31.5005,31.5092,42618.0
2017-02-27 14:10:00,36.45,36.46,36.45,36.45,34404.0,31.5092,31.5178,31.5092,31.5092,34404.0
2017-02-27 14:20:00,36.45,36.47,36.44,36.45,48382.0,31.5092,31.5264,31.5005,31.5092,48382.0
2017-02-27 14:30:00,36.45,36.46,36.44,36.44,58846.0,31.5092,31.5178,31.5005,31.5005,58846.0
2017-02-27 14:40:00,36.44,36.46,36.41,36.46,206124.0,31.5005,31.5178,31.4746,31.5178,206124.0
2017-02-27 14:50:00,36.46,36.52,36.43,36.49,208840.0,31.5178,31.5697,31.4919,31.5437,208840.0
2017-02-27 15:00:00,36.49,36.5,36.4,36.41,225426.0,31.5437,31.5524,31.4659,31.4746,225426.0
2017-02-27 15:10:00,36.41,36.44,36.41,36.43,280212.0,31.4746,31.5005,31.4746,31.4919,280212.0
2017-02-27 15:20:00,36.43,36.45,36.42,36.44,132602.0,31.4919,31.5092,31.4832,31.5005,132602.0
2017-02-27 15:30:00,36.44,36.52,36.44,36.51,271368.0,31.5005,31.5697,31.5005,31.561,271368.0
2017-02-27 15:40:00,36.51,36.51,36.49,36.5,137044.0,31.561,31.561,31.5437,31.5524,137044.0
2017-02-27 15:50:00,36.51,36.58,36.5,36.57,660788.0,31.561,31.6215,31.5524,31.6129,660788.0
2017-02-28 09:30:00,36.5,36.55,36.42,36.51,183024.0,31.5524,31.5956,31.4832,31.561,183024.0
2017-02-28 09:40:00,36.52,36.54,36.48,36.51,88610.0,31.5697,31.587,31.5351,31.561,88610.0
2017-02-28 09:50:00,36.51,36.53,36.48,36.52,133094.0,31.561,31.5783,31.5351,31.5697,133094.0
2017-02-28 10:00:00,36.52,36.61,36.5,36.53,68626.0,31.5697,31.6475,31.5524,31.5783,68626.0
2017-02-28 10:10:00,36.53,36.54,36.49,36.52,92384.0,31.5783,31.587,31.5437,31.5697,92384.0
2017-02-28 10:20:00,36.53,36.54,36.49,36.51,121134.0,31.5783,31.587,31.5437,31.561,121134.0
2017-02-28 10:30:00,36.51,36.55,36.49,36.54,123024.0,31.561,31.5956,31.5437,31.587,123024.0
2017-02-28 10:40:00,36.54,36.56,36.51,36.55,209870.0,31.587,31.6042,31.561,31.5956,209870.0
2017-02-28 10:50:00,36.55,36.56,36.5,36.52,244110.0,31.5956,31.6042,31.5524,31.5697,244110.0
2017-02-28 11:00:00,36.52,36.54,36.51,36.53,193244.0,31.5697,31.587,31.561,31.5783,193244.0
2017-02-28 11:10:00,36.52,36.53,36.43,36.49,189272.0,31.5697,31.5783,31.4919,31.5437,189272.0
2017-02-28 11:20:00,36.49,36.52,36.48,36.49,232196.0,31.5437,31.5697,31.5351,31.5437,232196.0
2017-02-28 11:30:00,36.49,36.5,36.49,36.5,522472.0,31.5437,31.5524,31.5437,31.5524,522472.0
2017-02-28 11:40:00,36.49,36.51,36.49,36.49,147250.0,31.5437,31.561,31.5437,31.5437,147250.0
2017-02-28 11:50:00,36.49,36.5,36.48,36.49,289668.0,31.5437,31.5524,31.5351,31.5437,289668.0
2017-02-28 12:00:00,36.49,36.49,36.34,36.35,218734.0,31.5437,31.5437,31.4141,31.4227,218734.0
2017-02-28 12:10:00,36.35,36.45,36.34,36.43,326540.0,31.4227,31.5092,31.4141,31.4919,326540.0
2017-02-28 12:20:00,36.43,36.47,36.38,36.42,404908.0,31.4919,31.5264,31.4486,31.4832,404908.0
2017-02-28 12:30:00,36.42,36.46,36.38,36.44,213372.0,31.4832,31.5178,31.4486,31.5005,213372.0
2017-02-28 12:40:00,36.44,36.51,36.44,36.49,267280.0,31.5005,31.561,31.5005,31.5437,267280.0
2017-02-28 12:50:00,36.49,36.5,36.47,36.49,271836.0,31.5437,31.5524,31.5264,31.5437,271836.0
2017-02-28 13:00:00,36.49,36.52,36.49,36.52,146150.0,31.5437,31.5697,31.5437,31.5697,146150.0
2017-02-28 13:10:00,36.52,36.54,36.49,36.49,125096.0,31.5697,31.587,31.5437,31.5437,125096.0
2017-02-28 13:20:00,36.49,36.5,36.47,36.48,152314.0,31.5437,31.5524,31.5264,31.5351,152314.0
2017-02-28 13:30:00,36.48,36.49,36.48,36.49,95800.0,31.5351,31.5437,31.5351,31.5437,95800.0
2017-02-28 13:40:00,36.49,36.49,36.47,36.49,192366.0,31.5437,31.5437,31.5264,31.5437,192366.0
2017-02-28 13:50:00,36.49,36.5,36.48,36.49,277240.0,31.5437,31.5524,31.5351,31.5437,277240.0
2017-02-28 14:00:00,36.49,36.49,36.33,36.33,461298.0,31.5437,31.5437,31.4054,31.4054,461298.0
2017-02-28 14:10:00,36.33,36.34,36.24,36.24,149518.0,31.4054,31.4141,31.3276,31.3276,149518.0
2017-02-28 14:20:00,36.24,36.24,36.17,36.2,282442.0,31.3276,31.3276,31.2671,31.293,282442.0
2017-02-28 14:30:00,36.21,36.21,36.08,36.09,166330.0,31.3017,31.3017,31.1893,31.198,166330.0
2017-02-28 14:40:00,36.09,36.19,36.05,36.17,220932.0,31.198,31.2844,31.1634,31.2671,220932.0
2017-02-28 14:50:00,36.17,36.23,36.16,36.21,100344.0,31.2671,31.319,31.2585,31.3017,100344.0
2017-02-28 15:00:00,36.21,36.29,36.21,36.26,134440.0,31.3017,31.3708,31.3017,31.3449,134440.0
2017-02-28 15:10:00,36.26,36.27,36.24,36.27,145606.0,31.3449,31.3536,31.3276,31.3536,145606.0
2017-02-28 15:20:00,36.27,36.33,36.25,36.32,87658.0,31.3536,31.4054,31.3363,31.3968,87658.0
2017-02-28 15:30:00,36.32,36.32,36.23,36.26,238644.0,31.3968,31.3968,31.319,31.3449,238644.0
2017-02-28 15:40:00,36.25,36.29,36.24,36.26,150856.0,31.3363,31.3708,31.3276,31.3449,150856.0
2017-02-28 15:50:00,36.26,36.36,36.24,36.26,685660.0,31.3449,31.4314,31.3276,31.3449,685660.0
2017-03-01 09:30:00,36.62,36.9,36.49,36.5,345158.0,31.6561,31.8982,31.5437,31.5524,345158.0
2017-03-01 09:40:00,36.49,36.49,36.21,36.31,224072.0,31.5437,31.5437,31.3017,31.3881,224072.0
2017-03-01 09:50:00,36.29,36.4,36.26,36.37,91384.0,31.3708,31.4659,31.3449,31.44,91384.0
2017-03-01 10:00:00,36.37,36.51,36.33,36.33,219796.0,31.44,31.561,31.4054,31.4054,219796.0
2017-03-01 10:10:00,36.33,36.34,36.12,36.13,230554.0,31.4054,31.4141,31.2239,31.2325,230554.0
2017-03-01 10:20:00,36.14,36.34,36.13,36.31,103736.0,31.2412,31.4141,31.2325,31.3881,103736.0
2017-03-01 10:30:00,36.31,36.32,36.22,36.22,60124.0,31.3881,31.3968,31.3103,31.3103,60124.0
2017-03-01 10:40:00,36.21,36.27,36.2,36.24,156880.0,31.3017,31.3536,31.293,31.3276,156880.0
2017-03-01 10:50:00,36.24,36.32,36.24,36.32,126224.0,31.3276,31.3968,31.3276,31.3968,126224.0
2017-03-01 11:00:00,36.32,36.43,36.31,36.43,70968.0,31.3968,31.4919,31.3881,31.4919,70968.0
2017-03-01 11:10:00,36.44,36.44,36.38,36.38,121722.0,31.5005,31.5005,31.4486,31.4486,121722.0
2017-03-01 11:20:00,36.4,36.46,36.38,36.39,88986.0,31.4659,31.5178,31.4486,31.4573,88986.0
2017-03-01 11:30:00,36.38,36.41,36.32,36.35,134576.0,31.4486,31.4746,31.3968,31.4227,134576.0
2017-03-01 11:40:00,36.36,36.44,36.35,36.43,366726.0,31.4314,31.5005,31.4227,31.4919,366726.0
2017-03-01 11:50:00,36.43,36.49,36.42,36.44,97578.0,31.4919,31.5437,31.4832,31.5005,97578.0
2017-03-01 12:00:00,36.45,36.56,36.45,36.52,57294.0,31.5092,31.6042,31.5092,31.5697,57294.0
2017-03-01 12:10:00,36.53,36.57,36.51,36.51,149878.0,31.5783,31.6129,31.561,31.561,149878.0
2017-03-01 12:20:00,36.51,36.55,36.49,36.52,396222.0,31.561,31.5956,31.5437,31.5697,396222.0
2017-03-01 12:30:00,36.52,36.53,36.41,36.45,190576.0,31.5697,31.5783,31.4746,31.5092,190576.0
2017-03-01 12:40:00,36.45,36.47,36.4,36.44,224938.0,31.5092,31.5264,31.4659,31.5005,224938.0
2017-03-01 12:50:00,36.44,36.52,36.43,36.51,114090.0,31.5005,31.5697,31.4919,31.561,114090.0
2017-03-01 13:00:00,36.51,36.52,36.47,36.51,284878.0,31.561,31.5697,31.5264,31.561,284878.0
2017-03-01 13:10:00,36.51,36.54,36.5,36.5,79112.0,31.561,31.587,31.5524,31.5524,79112.0
2017-03-01 13:20:00,36.51,36.58,36.5,36.57,140562.0,31.561,31.6215,31.5524,31.6129,140562.0
2017-03-01 13:30:00,36.56,36.6,36.55,36.58,131988.0,31.6042,31.6388,31.5956,31.6215,131988.0
2017-03-01 13:40:00,36.58,36.58,36.54,36.55,96752.0,31.6215,31.6215,31.587,31.5956,96752.0
2017-03-01 13:50:00,36.55,36.72,36.55,36.72,86304.0,31.5956,31.7426,31.5956,31.7426,86304.0
2017-03-01 14:00:00,36.7,36.74,36.67,36.7,154332.0,31.7253,31.7598,31.6993,31.7253,154332.0
2017-03-01 14:10:00,36.7,36.75,36.65,36.75,260176.0,31.7253,31.7685,31.682,31.7685,260176.0
2017-03-01 14:20:00,36.75,36.76,36.67,36.7,133320.0,31.7685,31.7771,31.6993,31.7253,133320.0
2017-03-01 14:30:00,36.7,36.7,36.62,36.62,146548.0,31.7253,31.7253,31.6561,31.6561,146548.0
2017-03-01 14:40:00,36.62,36.63,36.56,36.62,126224.0,31.6561,31.6648,31.6042,31.6561,126224.0
2017-03-01 14:50:00,36.62,36.7,36.6,36.7,169068.0,31.6561,31.7253,31.6388,31.7253,169068.0
2017-03-01 15:00:00,36.7,36.74,36.64,36.66,283320.0,31.7253,31.7598,31.6734,31.6907,283320.0
2017-03-01 15:10:00,36.66,36.76,36.66,36.75,198558.0,31.6907,31.7771,31.6907,31.7685,198558.0
2017-03-01 15:20:00,36.75,36.79,36.74,36.77,219676.0,31.7685,31.8031,31.7598,31.7858,219676.0
2017-03-01 15:30:00,36.78,36.84,36.77,36.81,201536.0,31.7944,31.8463,31.7858,31.8204,201536.0
2017-03-01 15:40:00,36.81,36.9,36.8,36.9,282876.0,31.8204,31.8982,31.8117,31.8982,282876.0
2017-03-01 15:50:00,36.9,36.9,36.82,36.82,927614.0,31.8982,31.8982,31.829,31.829,927614.0
2017-03-02 09:30:00,36.66,36.74,36.61,36.74,198990.0,31.6907,31.7598,31.6475,31.7598,198990.0
2017-03-02 09:40:00,36.73,36.78,36.64,36.68,224412.0,31.7512,31.7944,31.6734,31.708,224412.0
2017-03-02 09:50:00,36.68,36.87,36.64,36.86,162140.0,31.708,31.8722,31.6734,31.8636,162140.0
2017-03-02 10:00:00,36.85,36.92,36.74,36.75,147416.0,31.8549,31.9154,31.7598,31.7685,147416.0
2017-03-02 10:10:00,36.74,36.77,36.66,36.73,187068.0,31.7598,31.7858,31.6907,31.7512,187068.0
2017-03-02 10:20:00,36.72,36.73,36.6,36.65,89386.0,31.7426,31.7512,31.6388,31.682,89386.0
2017-03-02 10:30:00,36.64,36.66,36.53,36.56,50508.0,31.6734,31.6907,31.5783,31.6042,50508.0
2017-03-02 10:40:00,36.56,36.61,36.53,36.53,44972.0,31.6042,31.6475,31.5783,31.5783,44972.0
2017-03-02 10:50:00,36.54,36.58,36.52,36.58,79316.0,31.587,31.6215,31.5697,31.6215,79316.0
2017-03-02 11:00:00,36.56,36.58,36.52,36.52,98832.0,31.6042,31.6215,31.5697,31.5697,98832.0
2017-03-02 11:10:00,36.54,36.54,36.45,36.48,183826.0,31.587,31.587,31.5092,31.5351,183826.0
2017-03-02 11:20:00,36.48,36.54,36.47,36.48,85726.0,31.5351,31.587,31.5264,31.5351,85726.0
2017-03-02 11:30:00,36.48,36.57,36.48,36.55,77042.0,31.5351,31.6129,31.5351,31.5956,77042.0
2017-03-02 11:40:00,36.56,36.67,36.56,36.64,53104.0,31.6042,31.6993,31.6042,31.6734,53104.0
2017-03-02 11:50:00,36.65,36.67,36.6,36.63,43906.0,31.682,31.6993,31.6388,31.6648,43906.0
2017-03-02 12:00:00,36.63,36.63,36.59,36.6,32842.0,31.6648,31.6648,31.6302,31.6388,32842.0
2017-03-02 12:10:00,36.62,36.63,36.57,36.59,45688.0,31.6561,31.6648,31.6129,31.6302,45688.0
2017-03-02 12:20:00,36.59,36.59,36.53,36.55,46636.0,31.6302,31.6302,31.5783,31.5956,46636.0
2017-03-02 12:30:00,36.56,36.59,36.54,36.56,40022.0,31.6042,31.6302,31.587,31.6042,40022.0
2017-03-02 12:40:00,36.56,36.56,36.49,36.49,33306.0,31.6042,31.6042,31.5437,31.5437,33306.0
2017-03-02 12:50:00,36.5,36.59,36.5,36.56,136392.0,31.5524,31.6302,31.5524,31.6042,136392.0
2017-03-02 13:00:00,36.55,36.57,36.53,36.56,36222.0,31.5956,31.6129,31.5783,31.6042,36222.0
2017-03-02 13:10:00,36.56,36.56,36.53,36.55,42594.0,31.6042,31.6042,31.5783,31.5956,42594.0
2017-03-02 13:20:00,36.55,36.59,36.54,36.59,44858.0,31.5956,31.6302,31.587,31.6302,44858.0
2017-03-02 13:30:00,36.59,36.62,36.55,36.55,23632.0,31.6302,31.6561,31.5956,31.5956,23632.0
2017-03-02 13:40:00,36.55,36.56,36.54,36.54,31722.0,31.5956,31.6042,31.587,31.587,31722.0
2017-03-02 13:50:00,36.55,36.58,36.51,36.57,126888.0,31.5956,31.6215,31.561,31.6129,126888.0
2017-03-02 14:00:00,36.56,36.59,36.54,36.55,63720.0,31.6042,31.6302,31.587,31.5956,63720.0
2017-03-02 14:10:00,36.55,36.57,36.55,36.56,62756.0,31.5956,31.6129,31.5956,31.6042,62756.0
2017-03-02 14:20:00,36.55,36.6,36.55,36.6,38148.0,31.5956,31.6388,31.5956,31.6388,38148.0
2017-03-02 14:30:00,36.6,36.63,36.6,36.63,42486.0,31.6388,31.6648,31.6388,31.6648,42486.0
2017-03-02 14:40:00,36.63,36.63,36.59,36.62,64534.0,31.6648,31.6648,31.6302,31.6561,64534.0
2017-03-02 14:50:00,36.63,36.63,36.6,36.63,35072.0,31.6648,31.6648,31.6388,31.6648,35072.0
2017-03-02 15:00:00,36.63,36.63,36.6,36.62,70334.0,31.6648,31.6648,31.6388,31.6561,70334.0
2017-03-02 15:10:00,36.62,36.62,36.55,36.57,85456.0,31.6561,31.6561,31.5956,31.6129,85456.0
2017-03-02 15:20:00,36.58,36.59,36.49,36.52,127020.0,31.6215,31.6302,31.5437,31.5697,127020.0
2017-03-02 15:30:00,36.52,36.52,36.48,36.48,79542.0,31.5697,31.5697,31.5351,31.5351,79542.0
2017-03-02 15:40:00,36.48,36.49,36.38,36.41,141092.0,31.5351,31.5437,31.4486,31.4746,141092.0
2017-03-02 15:50:00,36.41,36.51,36.41,36.51,572182.0,31.4746,31.561,31.4746,31.561,572182.0
2017-03-03 09:30:00,36.56,36.57,36.35,36.49,404572.0,31.6042,31.6129,31.4227,31.5437,404572.0
2017-03-03 09:40:00,36.48,36.56,36.46,36.52,54034.0,31.5351,31.6042,31.5178,31.5697,54034.0
2017-03-03 09:50:00,36.51,36.57,36.49,36.55,92780.0,31.561,31.6129,31.5437,31.5956,92780.0
2017-03-03 10:00:00,36.54,36.6,36.5,36.52,68500.0,31.587,31.6388,31.5524,31.5697,68500.0
2017-03-03 10:10:00,36.51,36.55,36.49,36.49,34962.0,31.561,31.5956,31.5437,31.5437,34962.0
2017-03-03 10:20:00,36.48,36.51,36.38,36.49,80728.0,31.5351,31.561,31.4486,31.5437,80728.0
2017-03-03 10:30:00,36.5,36.5,36.43,36.46,34742.0,31.5524,31.5524,31.4919,31.5178,34742.0
2017-03-03 10:40:00,36.45,36.48,36.43,36.48,18354.0,31.5092,31.5351,31.4919,31.5351,18354.0
2017-03-03 10:50:00,36.47,36.51,36.44,36.44,30424.0,31.5264,31.561,31.5005,31.5005,30424.0
2017-03-03 11:00:00,36.44,36.48,36.42,36.46,66894.0,31.5005,31.5351,31.4832,31.5178,66894.0
2017-03-03 11:10:00,36.45,36.49,36.44,36.49,41886.0,31.5092,31.5437,31.5005,31.5437,41886.0
2017-03-03 11:20:00,36.49,36.49,36.46,36.47,37710.0,31.5437,31.5437,31.5178,31.5264,37710.0
2017-03-03 11:30:00,36.48,36.49,36.47,36.49,36218.0,31.5351,31.5437,31.5264,31.5437,36218.0
2017-03-03 11:40:00,36.49,36.51,36.47,36.5,55132.0,31.5437,31.561,31.5264,31.5524,55132.0
2017-03-03 11:50:00,36.5,36.51,36.47,36.47,41920.0,31.5524,31.561,31.5264,31.5264,41920.0
2017-03-03 12:00:00,36.47,36.49,36.47,36.49,345104.0,31.5264,31.5437,31.5264,31.5437,345104.0
2017-03-03 12:10:00,36.49,36.51,36.47,36.51,44822.0,31.5437,31.561,31.5264,31.561,44822.0
2017-03-03 12:20:00,36.51,36.52,36.49,36.49,82126.0,31.561,31.5697,31.5437,31.5437,82126.0
2017-03-03 12:30:00,36.5,36.52,36.49,36.49,30930.0,31.5524,31.5697,31.5437,31.5437,30930.0
2017-03-03 12:40:00,36.49,36.52,36.49,36.49,66478.0,31.5437,31.5697,31.5437,31.5437,66478.0
2017-03-03 12:50:00,36.48,36.51,36.48,36.51,17672.0,31.5351,31.561,31.5351,31.561,17672.0
2017-03-03 13:00:00,36.51,36.58,36.47,36.52,106656.0,31.561,31.6215,31.5264,31.5697,106656.0
2017-03-03 13:10:00,36.51,36.52,36.43,36.44,356744.0,31.561,31.5697,31.4919,31.5005,356744.0
2017-03-03 13:20:00,36.43,36.45,36.41,36.43,33228.0,31.4919,31.5092,31.4746,31.4919,33228.0
2017-03-03 13:30:00,36.44,36.46,36.41,36.42,31438.0,31.5005,31.5178,31.4746,31.4832,31438.0
2017-03-03 13:40:00,36.43,36.48,36.43,36.47,19938.0,31.4919,31.5351,31.4919,31.5264,19938.0
2017-03-03 13:50:00,36.47,36.47,36.44,36.44,185188.0,31.5264,31.5264,31.5005,31.5005,185188.0
2017-03-03 14:00:00,36.44,36.52,36.43,36.52,37256.0,31.5005,31.5697,31.4919,31.5697,37256.0
2017-03-03 14:10:00,36.51,36.55,36.5,36.55,57420.0,31.561,31.5956,31.5524,31.5956,57420.0
2017-03-03 14:20:00,36.54,36.56,36.54,36.55,55886.0,31.587,31.6042,31.587,31.5956,55886.0
2017-03-03 14:30:00,36.54,36.56,36.54,36.55,94872.0,31.587,31.6042,31.587,31.5956,94872.0
2017-03-03 14:40:00,36.54,36.57,36.54,36.55,60252.0,31.587,31.6129,31.587,31.5956,60252.0
2017-03-03 14:50:00,36.56,36.56,36.54,36.56,49058.0,31.6042,31.6042,31.587,31.6042,49058.0
2017-03-03 15:00:00,36.56,36.57,36.54,36.56,83962.0,31.6042,31.6129,31.587,31.6042,83962.0
2017-03-03 15:10:00,36.56,36.57,36.55,36.56,48422.0,31.6042,31.6129,31.5956,31.6042,48422.0
2017-03-03 15:20:00,36.55,36.56,36.54,36.55,112174.0,31.5956,31.6042,31.587,31.5956,112174.0
2017-03-03 15:30:00,36.54,36.56,36.52,36.56,76610.0,31.587,31.6042,31.5697,31.6042,76610.0
2017-03-03 15:40:00,36.56,36.58,36.55,36.58,150234.0,31.6042,31.6215,31.5956,31.6215,150234.0
2017-03-03 15:50:00,36.57,36.69,36.56,36.66,537346.0,31.6129,31.7166,31.6042,31.6907,537346.0
2017-03-06 09:30:00,36.44,36.5,36.31,36.49,111254.0,31.5005,31.5524,31.3881,31.5437,111254.0
2017-03-06 09:40:00,36.48,36.56,36.48,36.55,60220.0,31.5351,31.6042,31.5351,31.5956,60220.0
2017-03-06 09:50:00,36.54,36.6,36.49,36.59,116614.0,31.587,31.6388,31.5437,31.6302,116614.0
2017-03-06 10:00:00,36.59,36.61,36.49,36.53,130030.0,31.6302,31.6475,31.5437,31.5783,130030.0
2017-03-06 10:10:00,36.53,36.58,36.53,36.55,77368.0,31.5783,31.6215,31.5783,31.5956,77368.0
2017-03-06 10:20:00,36.55,36.55,36.4,36.43,151398.0,31.5956,31.5956,31.4659,31.4919,151398.0
2017-03-06 10:30:00,36.43,36.45,36.37,36.45,71472.0,31.4919,31.5092,31.44,31.5092,71472.0
2017-03-06 10:40:00,36.45,36.45,36.38,36.4,55370.0,31.5092,31.5092,31.4486,31.4659,55370.0
2017-03-06 10:50:00,36.4,36.41,36.34,36.35,49860.0,31.4659,31.4746,31.4141,31.4227,49860.0
2017-03-06 11:00:00,36.35,36.41,36.33,36.39,35890.0,31.4227,31.4746,31.4054,31.4573,35890.0
2017-03-06 11:10:00,36.4,36.49,36.4,36.47,60112.0,31.4659,31.5437,31.4659,31.5264,60112.0
2017-03-06 11:20:00,36.47,36.48,36.44,36.46,52970.0,31.5264,31.5351,31.5005,31.5178,52970.0
2017-03-06 11:30:00,36.46,36.47,36.41,36.42,41954.0,31.5178,31.5264,31.4746,31.4832,41954.0
2017-03-06 11:40:00,36.41,36.48,36.41,36.48,29186.0,31.4746,31.5351,31.4746,31.5351,29186.0
2017-03-06 11:50:00,36.48,36.52,36.46,36.52,116780.0,31.5351,31.5697,31.5178,31.5697,116780.0
2017-03-06 12:00:00,36.52,36.56,36.49,36.52,91408.0,31.5697,31.6042,31.5437,31.5697,91408.0
2017-03-06 12:10:00,36.51,36.51,36.48,36.49,45582.0,31.561,31.561,31.5351,31.5437,45582.0
2017-03-06 12:20:00,36.49,36.53,36.49,36.49,44174.0,31.5437,31.5783,31.5437,31.5437,44174.0
2017-03-06 12:30:00,36.49,36.51,36.49,36.5,49554.0,31.5437,31.561,31.5437,31.5524,49554.0
2017-03-06 12:40:00,36.51,36.58,36.49,36.57,55632.0,31.561,31.6215,31.5437,31.6129,55632.0
2017-03-06 12:50:00,36.57,36.62,36.57,36.61,50740.0,31.6129,31.6561,31.6129,31.6475,50740.0
2017-03-06 13:00:00,36.61,36.65,36.6,36.64,37030.0,31.6475,31.682,31.6388,31.6734,37030.0
2017-03-06 13:10:00,36.65,36.67,36.63,36.67,85696.0,31.682,31.6993,31.6648,31.6993,85696.0
2017-03-06 13:20:00,36.67,36.72,36.66,36.72,96852.0,31.6993,31.7426,31.6907,31.7426,96852.0
2017-03-06 13:30:00,36.72,36.75,36.7,36.74,109036.0,31.7426,31.7685,31.7253,31.7598,109036.0
2017-03-06 13:40:00,36.75,36.83,36.74,36.82,144360.0,31.7685,31.8376,31.7598,31.829,144360.0
2017-03-06 13:50:00,36.82,36.84,36.79,36.82,82824.0,31.829,31.8463,31.8031,31.829,82824.0
2017-03-06 14:00:00,36.81,36.88,36.81,36.88,61830.0,31.8204,31.8809,31.8204,31.8809,61830.0
2017-03-06 14:10:00,36.88,36.94,36.87,36.93,172920.0,31.8809,31.9327,31.8722,31.9241,172920.0
2017-03-06 14:20:00,36.93,36.99,36.92,36.98,271900.0,31.9241,31.976,31.9154,31.9673,271900.0
2017-03-06 14:30:00,36.97,36.99,36.95,36.99,69596.0,31.9587,31.976,31.9414,31.976,69596.0
2017-03-06 14:40:00,36.99,37.04,36.99,37.02,116146.0,31.976,32.0192,31.976,32.0019,116146.0
2017-03-06 14:50:00,37.02,37.02,36.96,37.01,135972.0,32.0019,32.0019,31.95,31.9933,135972.0
2017-03-06 15:00:00,37.01,37.06,36.99,37.05,153912.0,31.9933,32.0365,31.976,32.0278,153912.0
2017-03-06 15:10:00,37.04,37.1,37.04,37.09,159400.0,32.0192,32.0711,32.0192,32.0624,159400.0
2017-03-06 15:20:00,37.09,37.09,37.0,37.0,104636.0,32.0624,32.0624,31.9846,31.9846,104636.0
2017-03-06 15:30:00,37.01,37.06,36.98,37.06,197566.0,31.9933,32.0365,31.9673,32.0365,197566.0
2017-03-06 15:40:00,37.06,37.09,37.01,37.07,238644.0,32.0365,32.0624,31.9933,32.0451,238644.0
2017-03-06 15:50:00,37.07,37.07,36.96,36.96,448624.0,32.0451,32.0451,31.95,31.95,448624.0
2017-03-07 09:30:00,36.93,36.97,36.7,36.82,167978.0,31.9241,31.9587,31.7253,31.829,167978.0
2017-03-07 09:40:00,36.83,36.92,36.7,36.87,495634.0,31.8376,31.9154,31.7253,31.8722,495634.0
2017-03-07 09:50:00,36.87,36.93,36.79,36.91,82308.0,31.8722,31.9241,31.8031,31.9068,82308.0
2017-03-07 10:00:00,36.89,37.02,36.89,37.0,108858.0,31.8895,32.0019,31.8895,31.9846,108858.0
2017-03-07 10:10:00,36.99,37.1,36.96,37.05,81324.0,31.976,32.0711,31.95,32.0278,81324.0
2017-03-07 10:20:00,37.05,37.22,37.05,37.15,260310.0,32.0278,32.1748,32.0278,32.1143,260310.0
2017-03-07 10:30:00,37.16,37.23,37.12,37.13,74982.0,32.1229,32.1834,32.0883,32.097,74982.0
2017-03-07 10:40:00,37.13,37.24,37.12,37.18,117014.0,32.097,32.1921,32.0883,32.1402,117014.0
2017-03-07 10:50:00,37.18,37.23,37.13,37.13,95236.0,32.1402,32.1834,32.097,32.097,95236.0
2017-03-07 11:00:00,37.13,37.14,37.09,37.1,92136.0,32.097,32.1056,32.0624,32.0711,92136.0
2017-03-07 11:10:00,37.1,37.18,37.09,37.18,168204.0,32.0711,32.1402,32.0624,32.1402,168204.0
2017-03-07 11:20:00,37.18,37.2,37.07,37.08,168992.0,32.1402,32.1575,32.0451,32.0538,168992.0
2017-03-07 11:30:00,37.08,37.13,37.07,37.1,80670.0,32.0538,32.097,32.0451,32.0711,80670.0
2017-03-07 11:40:00,37.1,37.13,37.1,37.12,40696.0,32.0711,32.097,32.0711,32.0883,40696.0
2017-03-07 11:50:00,37.12,37.13,37.09,37.11,50354.0,32.0883,32.097,32.0624,32.0797,50354.0
2017-03-07 12:00:00,37.11,37.12,37.02,37.07,288562.0,32.0797,32.0883,32.0019,32.0451,288562.0
2017-03-07 12:10:00,37.07,37.07,37.04,37.05,162250.0,32.0451,32.0451,32.0192,32.0278,162250.0
2017-03-07 12:20:00,37.05,37.06,37.02,37.03,88968.0,32.0278,32.0365,32.0019,32.0105,88968.0
2017-03-07 12:30:00,37.02,37.04,37.01,37.04,65724.0,32.0019,32.0192,31.9933,32.0192,65724.0
2017-03-07 12:40:00,37.05,37.09,37.04,37.08,44436.0,32.0278,32.0624,32.0192,32.0538,44436.0
2017-03-07 12:50:00,37.08,37.1,37.07,37.09,143794.0,32.0538,32.0711,32.0451,32.0624,143794.0
2017-03-07 13:00:00,37.08,37.1,37.07,37.08,32954.0,32.0538,32.0711,32.0451,32.0538,32954.0
2017-03-07 13:10:00,37.08,37.1,37.08,37.09,57072.0,32.0538,32.0711,32.0538,32.0624,57072.0
2017-03-07 13:20:00,37.1,37.13,37.09,37.13,65268.0,32.0711,32.097,32.0624,32.097,65268.0
2017-03-07 13:30:00,37.13,37.15,37.1,37.12,105838.0,32.097,32.1143,32.0711,32.0883,105838.0
2017-03-07 13:40:00,37.11,37.13,37.09,37.1,52704.0,32.0797,32.097,32.0624,32.0711,52704.0
2017-03-07 13:50:00,37.1,37.12,37.08,37.12,57856.0,32.0711,32.0883,32.0538,32.0883,57856.0
2017-03-07 14:00:00,37.11,37.13,37.07,37.07,71970.0,32.0797,32.097,32.0451,32.0451,71970.0
2017-03-07 14:10:00,37.08,37.08,37.0,37.01,101382.0,32.0538,32.0538,31.9846,31.9933,101382.0
2017-03-07 14:20:00,37.01,37.03,36.98,37.01,100842.0,31.9933,32.0105,31.9673,31.9933,100842.0
2017-03-07 14:30:00,37.01,37.02,36.98,37.01,90916.0,31.9933,32.0019,31.9673,31.9933,90916.0
2017-03-07 14:40:00,37.01,37.04,36.96,36.99,459136.0,31.9933,32.0192,31.95,31.976,459136.0
2017-03-07 14:50:00,36.98,36.99,36.91,36.94,200306.0,31.9673,31.976,31.9068,31.9327,200306.0
2017-03-07 15:00:00,36.95,36.97,36.91,36.93,169440.0,31.9414,31.9587,31.9068,31.9241,169440.0
2017-03-07 15:10:00,36.93,36.93,36.86,36.87,200654.0,31.9241,31.9241,31.8636,31.8722,200654.0
2017-03-07 15:20:00,36.87,36.9,36.84,36.84,124490.0,31.8722,31.8982,31.8463,31.8463,124490.0
2017-03-07 15:30:00,36.85,36.85,36.79,36.81,186020.0,31.8549,31.8549,31.8031,31.8204,186020.0
2017-03-07 15:40:00,36.81,36.84,36.79,36.84,264380.0,31.8204,31.8463,31.8031,31.8463,264380.0
2017-03-07 15:50:00,36.85,36.93,36.85,36.92,573408.0,31.8549,31.9241,31.8549,31.9154,573408.0
2017-03-08 09:30:00,37.06,37.32,37.02,37.25,221482.0,32.0365,32.2612,32.0019,32.2007,221482.0
2017-03-08 09:40:00,37.24,37.3,37.19,37.28,175938.0,32.1921,32.2439,32.1489,32.2267,175938.0
2017-03-08 09:50:00,37.27,37.27,37.13,37.17,96918.0,32.218,32.218,32.097,32.1316,96918.0
2017-03-08 10:00:00,37.17,37.24,37.12,37.13,106668.0,32.1316,32.1921,32.0883,32.097,106668.0
2017-03-08 10:10:00,37.13,37.19,37.1,37.14,74734.0,32.097,32.1489,32.0711,32.1056,74734.0
2017-03-08 10:20:00,37.13,37.17,37.1,37.11,104788.0,32.097,32.1316,32.0711,32.0797,104788.0
2017-03-08 10:30:00,37.12,37.12,36.99,37.01,57048.0,32.0883,32.0883,31.976,31.9933,57048.0
2017-03-08 10:40:00,37.0,37.03,36.98,37.03,307640.0,31.9846,32.0105,31.9673,32.0105,307640.0
2017-03-08 10:50:00,37.02,37.14,37.02,37.12,242988.0,32.0019,32.1056,32.0019,32.0883,242988.0
2017-03-08 11:00:00,37.12,37.18,37.09,37.1,116564.0,32.0883,32.1402,32.0624,32.0711,116564.0
2017-03-08 11:10:00,37.1,37.1,37.06,37.06,60044.0,32.0711,32.0711,32.0365,32.0365,60044.0
2017-03-08 11:20:00,37.06,37.06,36.99,37.0,183516.0,32.0365,32.0365,31.976,31.9846,183516.0
2017-03-08 11:30:00,37.01,37.01,36.94,36.94,178014.0,31.9933,31.9933,31.9327,31.9327,178014.0
2017-03-08 11:40:00,36.96,36.98,36.88,36.88,81594.0,31.95,31.9673,31.8809,31.8809,81594.0
2017-03-08 11:50:00,36.88,36.88,36.77,36.81,152086.0,31.8809,31.8809,31.7858,31.8204,152086.0
2017-03-08 12:00:00,36.8,36.82,36.76,36.79,82682.0,31.8117,31.829,31.7771,31.8031,82682.0
2017-03-08 12:10:00,36.77,36.79,36.7,36.74,118702.0,31.7858,31.8031,31.7253,31.7598,118702.0
2017-03-08 12:20:00,36.74,36.81,36.73,36.81,271308.0,31.7598,31.8204,31.7512,31.8204,271308.0
2017-03-08 12:30:00,36.81,36.88,36.8,36.86,197360.0,31.8204,31.8809,31.8117,31.8636,197360.0
2017-03-08 12:40:00,36.85,36.87,36.82,36.84,48294.0,31.8549,31.8722,31.829,31.8463,48294.0
2017-03-08 12:50:00,36.84,36.85,36.82,36.84,59760.0,31.8463,31.8549,31.829,31.8463,59760.0
2017-03-08 13:00:00,36.83,36.83,36.79,36.82,63788.0,31.8376,31.8376,31.8031,31.829,63788.0
2017-03-08 13:10:00,36.82,36.92,36.82,36.9,82226.0,31.829,31.9154,31.829,31.8982,82226.0
2017-03-08 13:20:00,36.9,36.94,36.88,36.93,78798.0,31.8982,31.9327,31.8809,31.9241,78798.0
2017-03-08 13:30:00,36.94,36.98,36.93,36.96,73748.0,31.9327,31.9673,31.9241,31.95,73748.0
2017-03-08 13:40:00,36.96,36.99,36.96,36.98,41446.0,31.95,31.976,31.95,31.9673,41446.0
2017-03-08 13:50:00,36.98,37.01,36.95,36.99,399238.0,31.9673,31.9933,31.9414,31.976,399238.0
2017-03-08 14:00:00,36.98,37.03,36.96,36.96,67840.0,31.9673,32.0105,31.95,31.95,67840.0
2017-03-08 14:10:00,36.96,36.97,36.93,36.95,42968.0,31.95,31.9587,31.9241,31.9414,42968.0
2017-03-08 14:20:00,36.94,36.95,36.88,36.89,117982.0,31.9327,31.9414,31.8809,31.8895,117982.0
2017-03-08 14:30:00,36.89,36.9,36.84,36.88,195100.0,31.8895,31.8982,31.8463,31.8809,195100.0
2017-03-08 14:40:00,36.89,36.96,36.89,36.94,148936.0,31.8895,31.95,31.8895,31.9327,148936.0
2017-03-08 14:50:00,36.94,36.96,36.89,36.9,79496.0,31.9327,31.95,31.8895,31.8982,79496.0
2017-03-08 15:00:00,36.9,36.94,36.88,36.88,103146.0,31.8982,31.9327,31.8809,31.8809,103146.0
2017-03-08 15:10:00,36.88,36.93,36.88,36.93,77638.0,31.8809,31.9241,31.8809,31.9241,77638.0
2017-03-08 15:20:00,36.93,36.94,36.9,36.9,170864.0,31.9241,31.9327,31.8982,31.8982,170864.0
2017-03-08 15:30:00,36.9,36.91,36.75,36.75,191828.0,31.8982,31.9068,31.7685,31.7685,191828.0
2017-03-08 15:40:00,36.76,36.79,36.7,36.77,441226.0,31.7771,31.8031,31.7253,31.7858,441226.0
2017-03-08 15:50:00,36.77,36.79,36.72,36.77,410130.0,31.7858,31.8031,31.7426,31.7858,410130.0
2017-03-09 09:30:00,36.72,36.75,36.52,36.66,81560.0,31.7426,31.7685,31.5697,31.6907,81560.0
2017-03-09 09:40:00,36.66,36.8,36.64,36.77,49052.0,31.6907,31.8117,31.6734,31.7858,49052.0
2017-03-09 09:50:00,36.77,36.78,36.7,36.72,47184.0,31.7858,31.7944,31.7253,31.7426,47184.0
2017-03-09 10:00:00,36.74,36.82,36.74,36.75,65384.0,31.7598,31.829,31.7598,31.7685,65384.0
2017-03-09 10:10:00,36.74,36.77,36.6,36.63,57554.0,31.7598,31.7858,31.6388,31.6648,57554.0
2017-03-09 10:20:00,36.63,36.7,36.62,36.62,73798.0,31.6648,31.7253,31.6561,31.6561,73798.0
2017-03-09 10:30:00,36.63,36.63,36.55,36.55,60764.0,31.6648,31.6648,31.5956,31.5956,60764.0
2017-03-09 10:40:00,36.55,36.63,36.52,36.62,92024.0,31.5956,31.6648,31.5697,31.6561,92024.0
2017-03-09 10:50:00,36.62,36.65,36.6,36.63,44376.0,31.6561,31.682,31.6388,31.6648,44376.0
2017-03-09 11:00:00,36.63,36.65,36.57,36.64,54280.0,31.6648,31.682,31.6129,31.6734,54280.0
2017-03-09 11:10:00,36.64,36.71,36.64,36.66,77232.0,31.6734,31.7339,31.6734,31.6907,77232.0
2017-03-09 11:20:00,36.66,36.71,36.6,36.71,37904.0,31.6907,31.7339,31.6388,31.7339,37904.0
2017-03-09 11:30:00,36.7,36.7,36.66,36.66,40138.0,31.7253,31.7253,31.6907,31.6907,40138.0
2017-03-09 11:40:00,36.65,36.69,36.64,36.69,22672.0,31.682,31.7166,31.6734,31.7166,22672.0
2017-03-09 11:50:00,36.69,36.72,36.67,36.7,40398.0,31.7166,31.7426,31.6993,31.7253,40398.0
2017-03-09 12:00:00,36.7,36.76,36.7,36.74,103848.0,31.7253,31.7771,31.7253,31.7598,103848.0
2017-03-09 12:10:00,36.74,36.75,36.72,36.72,24240.0,31.7598,31.7685,31.7426,31.7426,24240.0
2017-03-09 12:20:00,36.72,36.75,36.7,36.72,17618.0,31.7426,31.7685,31.7253,31.7426,17618.0
2017-03-09 12:30:00,36.72,36.75,36.7,36.74,19374.0,31.7426,31.7685,31.7253,31.7598,19374.0
2017-03-09 12:40:00,36.74,36.8,36.73,36.8,34710.0,31.7598,31.8117,31.7512,31.8117,34710.0
2017-03-09 12:50:00,36.8,36.81,36.75,36.77,61058.0,31.8117,31.8204,31.7685,31.7858,61058.0
2017-03-09 13:00:00,36.77,36.81,36.77,36.79,18782.0,31.7858,31.8204,31.7858,31.8031,18782.0
2017-03-09 13:10:00,36.79,36.79,36.74,36.76,22972.0,31.8031,31.8031,31.7598,31.7771,22972.0
2017-03-09 13:20:00,36.77,36.79,36.75,36.76,18440.0,31.7858,31.8031,31.7685,31.7771,18440.0
2017-03-09 13:30:00,36.75,36.75,36.69,36.73,33778.0,31.7685,31.7685,31.7166,31.7512,33778.0
2017-03-09 13:40:00,36.74,36.74,36.71,36.71,33278.0,31.7598,31.7598,31.7339,31.7339,33278.0
2017-03-09 13:50:00,36.71,36.74,36.67,36.67,35810.0,31.7339,31.7598,31.6993,31.6993,35810.0
2017-03-09 14:00:00,36.68,36.7,36.57,36.6,300644.0,31.708,31.7253,31.6129,31.6388,300644.0
2017-03-09 14:10:00,36.6,36.62,36.51,36.52,24162.0,31.6388,31.6561,31.561,31.5697,24162.0
2017-03-09 14:20:00,36.52,36.6,36.52,36.6,34278.0,31.5697,31.6388,31.5697,31.6388,34278.0
2017-03-09 14:30:00,36.59,36.6,36.54,36.58,28266.0,31.6302,31.6388,31.587,31.6215,28266.0
2017-03-09 14:40:00,36.58,36.6,36.56,36.58,58368.0,31.6215,31.6388,31.6042,31.6215,58368.0
2017-03-09 14:50:00,36.58,36.68,36.56,36.63,118660.0,31.6215,31.708,31.6042,31.6648,118660.0
2017-03-09 15:00:00,36.63,36.73,36.63,36.73,116290.0,31.6648,31.7512,31.6648,31.7512,116290.0
2017-03-09 15:10:00,36.73,36.76,36.73,36.75,113308.0,31.7512,31.7771,31.7512,31.7685,113308.0
2017-03-09 15:20:00,36.74,36.75,36.7,36.71,48476.0,31.7598,31.7685,31.7253,31.7339,48476.0
2017-03-09 15:30:00,36.72,36.75,36.72,36.73,66778.0,31.7426,31.7685,31.7426,31.7512,66778.0
2017-03-09 15:40:00,36.73,36.75,36.72,36.73,99062.0,31.7512,31.7685,31.7426,31.7512,99062.0
2017-03-09 15:50:00,36.74,36.75,36.73,36.74,176120.0,31.7598,31.7685,31.7512,31.7598,176120.0
2017-03-10 09:30:00,37.06,37.2,36.94,37.05,117554.0,32.0365,32.1575,31.9327,32.0278,117554.0
2017-03-10 09:40:00,37.05,37.13,37.02,37.08,97288.0,32.0278,32.097,32.0019,32.0538,97288.0
2017-03-10 09:50:00,37.07,37.15,37.06,37.12,45342.0,32.0451,32.1143,32.0365,32.0883,45342.0
2017-03-10 10:00:00,37.13,37.15,37.1,37.1,72380.0,32.097,32.1143,32.0711,32.0711,72380.0
2017-03-10 10:10:00,37.1,37.19,37.06,37.18,91366.0,32.0711,32.1489,32.0365,32.1402,91366.0
2017-03-10 10:20:00,37.18,37.18,37.07,37.09,33144.0,32.1402,32.1402,32.0451,32.0624,33144.0
2017-03-10 10:30:00,37.08,37.09,37.05,37.05,102918.0,32.0538,32.0624,32.0278,32.0278,102918.0
2017-03-10 10:40:00,37.06,37.07,37.01,37.05,81532.0,32.0365,32.0451,31.9933,32.0278,81532.0
2017-03-10 10:50:00,37.06,37.09,37.05,37.06,58918.0,32.0365,32.0624,32.0278,32.0365,58918.0
2017-03-10 11:00:00,37.08,37.08,36.98,36.99,96110.0,32.0538,32.0538,31.9673,31.976,96110.0
2017-03-10 11:10:00,37.0,37.0,36.94,36.95,31688.0,31.9846,31.9846,31.9327,31.9414,31688.0
2017-03-10 11:20:00,36.95,36.98,36.94,36.97,26922.0,31.9414,31.9673,31.9327,31.9587,26922.0
2017-03-10 11:30:00,36.97,37.0,36.92,36.93,114696.0,31.9587,31.9846,31.9154,31.9241,114696.0
2017-03-10 11:40:00,36.93,37.03,36.93,37.01,128486.0,31.9241,32.0105,31.9241,31.9933,128486.0
2017-03-10 11:50:00,37.01,37.04,36.99,37.02,18166.0,31.9933,32.0192,31.976,32.0019,18166.0
2017-03-10 12:00:00,37.01,37.02,36.99,37.01,19764.0,31.9933,32.0019,31.976,31.9933,19764.0
2017-03-10 12:10:00,37.01,37.01,36.98,37.0,25608.0,31.9933,31.9933,31.9673,31.9846,25608.0
2017-03-10 12:20:00,37.01,37.02,36.99,37.0,35448.0,31.9933,32.0019,31.976,31.9846,35448.0
2017-03-10 12:30:00,37.02,37.02,36.95,36.98,45170.0,32.0019,32.0019,31.9414,31.9673,45170.0
2017-03-10 12:40:00,36.97,36.99,36.96,36.98,24934.0,31.9587,31.976,31.95,31.9673,24934.0
2017-03-10 12:50:00,36.98,36.98,36.9,36.94,40532.0,31.9673,31.9673,31.8982,31.9327,40532.0
2017-03-10 13:00:00,36.95,36.96,36.88,36.89,29618.0,31.9414,31.95,31.8809,31.8895,29618.0
2017-03-10 13:10:00,36.91,36.92,36.88,36.91,18144.0,31.9068,31.9154,31.8809,31.9068,18144.0
2017-03-10 13:20:00,36.91,36.94,36.89,36.93,39772.0,31.9068,31.9327,31.8895,31.9241,39772.0
2017-03-10 13:30:00,36.93,36.96,36.92,36.96,17636.0,31.9241,31.95,31.9154,31.95,17636.0
2017-03-10 13:40:00,36.97,37.0,36.96,36.99,45514.0,31.9587,31.9846,31.95,31.976,45514.0
2017-03-10 13:50:00,36.99,37.02,36.99,37.0,37236.0,31.976,32.0019,31.976,31.9846,37236.0
2017-03-10 14:00:00,37.0,37.02,36.97,36.99,48262.0,31.9846,32.0019,31.9587,31.976,48262.0
2017-03-10 14:10:00,36.99,37.03,36.98,37.02,30640.0,31.976,32.0105,31.9673,32.0019,30640.0
2017-03-10 14:20:00,37.02,37.02,37.0,37.02,16582.0,32.0019,32.0019,31.9846,32.0019,16582.0
2017-03-10 14:30:00,37.02,37.04,37.01,37.02,24344.0,32.0019,32.0192,31.9933,32.0019,24344.0
2017-03-10 14:40:00,37.02,37.02,37.0,37.0,23018.0,32.0019,32.0019,31.9846,31.9846,23018.0
2017-03-10 14:50:00,37.01,37.02,36.99,37.0,49546.0,31.9933,32.0019,31.976,31.9846,49546.0
2017-03-10 15:00:00,37.0,37.02,37.0,37.02,33984.0,31.9846,32.0019,31.9846,32.0019,33984.0
2017-03-10 15:10:00,37.02,37.02,36.97,36.97,62552.0,32.0019,32.0019,31.9587,31.9587,62552.0
2017-03-10 15:20:00,36.97,37.0,36.96,36.98,49538.0,31.9587,31.9846,31.95,31.9673,49538.0
2017-03-10 15:30:00,36.99,36.99,36.97,36.97,42292.0,31.976,31.976,31.9587,31.9587,42292.0
2017-03-10 15:40:00,36.97,36.98,36.95,36.97,50922.0,31.9587,31.9673,31.9414,31.9587,50922.0
2017-03-10 15:50:00,36.97,36.99,36.94,36.98,187990.0,31.9587,31.976,31.9327,31.9673,187990.0
2017-03-13 09:30:00,37.04,37.17,36.94,37.1,79972.0,32.0192,32.1316,31.9327,32.0711,79972.0
2017-03-13 09:40:00,37.15,37.17,37.08,37.11,42914.0,32.1143,32.1316,32.0538,32.0797,42914.0
2017-03-13 09:50:00,37.12,37.17,37.08,37.14,48424.0,32.0883,32.1316,32.0538,32.1056,48424.0
2017-03-13 10:00:00,37.15,37.25,37.14,37.15,89976.0,32.1143,32.2007,32.1056,32.1143,89976.0
2017-03-13 10:10:00,37.17,37.21,37.16,37.18,37910.0,32.1316,32.1661,32.1229,32.1402,37910.0
2017-03-13 10:20:00,37.18,37.27,37.16,37.25,31978.0,32.1402,32.218,32.1229,32.2007,31978.0
2017-03-13 10:30:00,37.26,37.29,37.23,37.29,47882.0,32.2094,32.2353,32.1834,32.2353,47882.0
2017-03-13 10:40:00,37.27,37.27,37.22,37.24,43542.0,32.218,32.218,32.1748,32.1921,43542.0
2017-03-13 10:50:00,37.24,37.26,37.23,37.24,30706.0,32.1921,32.2094,32.1834,32.1921,30706.0
2017-03-13 11:00:00,37.24,37.24,37.2,37.22,51520.0,32.1921,32.1921,32.1575,32.1748,51520.0
2017-03-13 11:10:00,37.22,37.23,37.17,37.18,18302.0,32.1748,32.1834,32.1316,32.1402,18302.0
2017-03-13 11:20:00,37.18,37.18,37.05,37.06,31758.0,32.1402,32.1402,32.0278,32.0365,31758.0
2017-03-13 11:30:00,37.06,37.08,37.03,37.07,34756.0,32.0365,32.0538,32.0105,32.0451,34756.0
2017-03-13 11:40:00,37.08,37.1,37.07,37.09,25130.0,32.0538,32.0711,32.0451,32.0624,25130.0
2017-03-13 11:50:00,37.09,37.2,37.09,37.17,62816.0,32.0624,32.1575,32.0624,32.1316,62816.0
2017-03-13 12:00:00,37.17,37.17,37.1,37.13,59634.0,32.1316,32.1316,32.0711,32.097,59634.0
2017-03-13 12:10:00,37.12,37.13,37.08,37.1,25962.0,32.0883,32.097,32.0538,32.0711,25962.0
2017-03-13 12:20:00,37.1,37.11,37.08,37.11,18774.0,32.0711,32.0797,32.0538,32.0797,18774.0
2017-03-13 12:30:00,37.12,37.12,37.08,37.09,12000.0,32.0883,32.0883,32.0538,32.0624,12000.0
2017-03-13 12:40:00,37.09,37.12,37.08,37.1,41654.0,32.0624,32.0883,32.0538,32.0711,41654.0
2017-03-13 12:50:00,37.1,37.11,37.07,37.07,20670.0,32.0711,32.0797,32.0451,32.0451,20670.0
2017-03-13 13:00:00,37.07,37.1,37.06,37.1,15156.0,32.0451,32.0711,32.0365,32.0711,15156.0
2017-03-13 13:10:00,37.09,37.1,37.07,37.07,16592.0,32.0624,32.0711,32.0451,32.0451,16592.0
2017-03-13 13:20:00,37.07,37.12,37.07,37.12,14512.0,32.0451,32.0883,32.0451,32.0883,14512.0
2017-03-13 13:30:00,37.11,37.11,37.07,37.07,13708.0,32.0797,32.0797,32.0451,32.0451,13708.0
2017-03-13 13:40:00,37.07,37.11,37.07,37.07,28154.0,32.0451,32.0797,32.0451,32.0451,28154.0
2017-03-13 13:50:00,37.07,37.08,37.06,37.08,17036.0,32.0451,32.0538,32.0365,32.0538,17036.0
2017-03-13 14:00:00,37.08,37.09,37.06,37.08,22512.0,32.0538,32.0624,32.0365,32.0538,22512.0
2017-03-13 14:10:00,37.07,37.1,37.06,37.08,15250.0,32.0451,32.0711,32.0365,32.0538,15250.0
2017-03-13 14:20:00,37.08,37.12,37.08,37.11,20068.0,32.0538,32.0883,32.0538,32.0797,20068.0
2017-03-13 14:30:00,37.1,37.17,37.1,37.15,26122.0,32.0711,32.1316,32.0711,32.1143,26122.0
2017-03-13 14:40:00,37.16,37.16,37.12,37.13,22884.0,32.1229,32.1229,32.0883,32.097,22884.0
2017-03-13 14:50:00,37.13,37.13,37.1,37.12,16628.0,32.097,32.097,32.0711,32.0883,16628.0
2017-03-13 15:00:00,37.12,37.13,37.1,37.13,37904.0,32.0883,32.097,32.0711,32.097,37904.0
2017-03-13 15:10:00,37.13,37.16,37.13,37.14,33118.0,32.097,32.1229,32.097,32.1056,33118.0
2017-03-13 15:20:00,37.13,37.15,37.1,37.1,164386.0,32.097,32.1143,32.0711,32.0711,164386.0
2017-03-13 15:30:00,37.1,37.16,37.1,37.13,54652.0,32.0711,32.1229,32.0711,32.097,54652.0
2017-03-13 15:40:00,37.13,37.21,37.13,37.21,76806.0,32.097,32.1661,32.097,32.1661,76806.0
2017-03-13 15:50:00,37.2,37.27,37.2,37.25,301710.0,32.1575,32.218,32.1575,32.2007,301710.0
2017-03-14 09:30:00,37.16,37.16,37.01,37.07,56460.0,32.1229,32.1229,31.9933,32.0451,56460.0
2017-03-14 09:40:00,37.07,37.1,37.0,37.06,20900.0,32.0451,32.0711,31.9846,32.0365,20900.0
2017-03-14 09:50:00,37.06,37.09,36.9,36.94,152396.0,32.0365,32.0624,31.8982,31.9327,152396.0
2017-03-14 10:00:00,36.98,36.99,36.92,36.96,31930.0,31.9673,31.976,31.9154,31.95,31930.0
2017-03-14 10:10:00,37.0,37.04,36.96,36.96,69198.0,31.9846,32.0192,31.95,31.95,69198.0
2017-03-14 10:20:00,36.96,36.99,36.91,36.91,37662.0,31.95,31.976,31.9068,31.9068,37662.0
2017-03-14 10:30:00,36.92,36.93,36.88,36.88,44958.0,31.9154,31.9241,31.8809,31.8809,44958.0
2017-03-14 10:40:00,36.88,36.92,36.86,36.89,59888.0,31.8809,31.9154,31.8636,31.8895,59888.0
2017-03-14 10:50:00,36.89,36.94,36.89,36.93,27600.0,31.8895,31.9327,31.8895,31.9241,27600.0
2017-03-14 11:00:00,36.93,36.93,36.88,36.88,77690.0,31.9241,31.9241,31.8809,31.8809,77690.0
2017-03-14 11:10:00,36.88,36.96,36.86,36.9,66888.0,31.8809,31.95,31.8636,31.8982,66888.0
2017-03-14 11:20:00,36.9,36.92,36.88,36.9,42560.0,31.8982,31.9154,31.8809,31.8982,42560.0
2017-03-14 11:30:00,36.91,36.91,36.87,36.88,59966.0,31.9068,31.9068,31.8722,31.8809,59966.0
2017-03-14 11:40:00,36.88,36.91,36.85,36.9,42110.0,31.8809,31.9068,31.8549,31.8982,42110.0
2017-03-14 11:50:00,36.9,36.96,36.9,36.96,23946.0,31.8982,31.95,31.8982,31.95,23946.0
2017-03-14 12:00:00,36.96,36.98,36.89,36.89,25670.0,31.95,31.9673,31.8895,31.8895,25670.0
2017-03-14 12:10:00,36.9,36.9,36.85,36.87,48182.0,31.8982,31.8982,31.8549,31.8722,48182.0
2017-03-14 12:20:00,36.87,36.91,36.86,36.91,20854.0,31.8722,31.9068,31.8636,31.9068,20854.0
2017-03-14 12:30:00,36.91,36.92,36.88,36.91,26590.0,31.9068,31.9154,31.8809,31.9068,26590.0
2017-03-14 12:40:00,36.9,36.92,36.9,36.91,18094.0,31.8982,31.9154,31.8982,31.9068,18094.0
2017-03-14 12:50:00,36.91,36.92,36.88,36.91,21448.0,31.9068,31.9154,31.8809,31.9068,21448.0
2017-03-14 13:00:00,36.91,36.96,36.91,36.96,32690.0,31.9068,31.95,31.9068,31.95,32690.0
2017-03-14 13:10:00,36.95,36.99,36.93,36.98,27622.0,31.9414,31.976,31.9241,31.9673,27622.0
2017-03-14 13:20:00,36.98,36.99,36.93,36.97,34790.0,31.9673,31.976,31.9241,31.9587,34790.0
2017-03-14 13:30:00,36.97,37.02,36.93,37.01,32356.0,31.9587,32.0019,31.9241,31.9933,32356.0
2017-03-14 13:40:00,37.02,37.02,36.97,37.01,22854.0,32.0019,32.0019,31.9587,31.9933,22854.0
2017-03-14 13:50:00,37.01,37.02,36.99,37.02,27792.0,31.9933,32.0019,31.976,32.0019,27792.0
2017-03-14 14:00:00,37.02,37.04,37.01,37.03,30104.0,32.0019,32.0192,31.9933,32.0105,30104.0
2017-03-14 14:10:00,37.04,37.04,36.97,36.98,71184.0,32.0192,32.0192,31.9587,31.9673,71184.0
2017-03-14 14:20:00,36.98,36.98,36.91,36.92,41092.0,31.9673,31.9673,31.9068,31.9154,41092.0
2017-03-14 14:30:00,36.92,36.98,36.92,36.96,42200.0,31.9154,31.9673,31.9154,31.95,42200.0
2017-03-14 14:40:00,36.95,36.97,36.94,36.94,24612.0,31.9414,31.9587,31.9327,31.9327,24612.0
2017-03-14 14:50:00,36.94,36.94,36.9,36.91,30746.0,31.9327,31.9327,31.8982,31.9068,30746.0
2017-03-14 15:00:00,36.9,36.95,36.9,36.95,31518.0,31.8982,31.9414,31.8982,31.9414,31518.0
2017-03-14 15:10:00,36.95,36.95,36.91,36.93,56546.0,31.9414,31.9414,31.9068,31.9241,56546.0
2017-03-14 15:20:00,36.93,36.95,36.92,36.95,51684.0,31.9241,31.9414,31.9154,31.9414,51684.0
2017-03-14 15:30:00,36.95,36.98,36.94,36.97,84700.0,31.9414,31.9673,31.9327,31.9587,84700.0
2017-03-14 15:40:00,36.97,36.97,36.94,36.96,99004.0,31.9587,31.9587,31.9327,31.95,99004.0
2017-03-14 15:50:00,36.97,37.02,36.97,36.99,295304.0,31.9587,32.0019,31.9587,31.976,295304.0
2017-03-15 09:30:00,37.09,37.09,36.92,36.98,46638.0,32.0624,32.0624,31.9154,31.9673,46638.0
2017-03-15 09:40:00,36.98,37.02,36.93,37.0,49118.0,31.9673,32.0019,31.9241,31.9846,49118.0
2017-03-15 09:50:00,37.01,37.05,36.95,36.98,66822.0,31.9933,32.0278,31.9414,31.9673,66822.0
2017-03-15 10:00:00,36.97,37.0,36.88,36.88,56910.0,31.9587,31.9846,31.8809,31.8809,56910.0
2017-03-15 10:10:00,36.88,36.93,36.86,36.87,70506.0,31.8809,31.9241,31.8636,31.8722,70506.0
2017-03-15 10:20:00,36.87,36.9,36.85,36.89,106348.0,31.8722,31.8982,31.8549,31.8895,106348.0
2017-03-15 10:30:00,36.89,36.96,36.89,36.92,62280.0,31.8895,31.95,31.8895,31.9154,62280.0
2017-03-15 10:40:00,36.92,36.92,36.84,36.87,143136.0,31.9154,31.9154,31.8463,31.8722,143136.0
2017-03-15 10:50:00,36.87,36.98,36.87,36.98,134726.0,31.8722,31.9673,31.8722,31.9673,134726.0
2017-03-15 11:00:00,36.98,37.04,36.98,37.04,44706.0,31.9673,32.0192,31.9673,32.0192,44706.0
2017-03-15 11:10:00,37.04,37.08,37.02,37.07,33086.0,32.0192,32.0538,32.0019,32.0451,33086.0
2017-03-15 11:20:00,37.07,37.11,37.05,37.11,27446.0,32.0451,32.0797,32.0278,32.0797,27446.0
2017-03-15 11:30:00,37.1,37.17,37.1,37.17,22040.0,32.0711,32.1316,32.0711,32.1316,22040.0
2017-03-15 11:40:00,37.17,37.17,37.13,37.14,16332.0,32.1316,32.1316,32.097,32.1056,16332.0
2017-03-15 11:50:00,37.15,37.15,37.12,37.15,18190.0,32.1143,32.1143,32.0883,32.1143,18190.0
2017-03-15 12:00:00,37.15,37.17,37.14,37.16,100784.0,32.1143,32.1316,32.1056,32.1229,100784.0
2017-03-15 12:10:00,37.17,37.17,37.12,37.15,27604.0,32.1316,32.1316,32.0883,32.1143,27604.0
2017-03-15 12:20:00,37.15,37.19,37.15,37.17,18882.0,32.1143,32.1489,32.1143,32.1316,18882.0
2017-03-15 12:30:00,37.17,37.18,37.15,37.18,28858.0,32.1316,32.1402,32.1143,32.1402,28858.0
2017-03-15 12:40:00,37.18,37.19,37.15,37.19,34570.0,32.1402,32.1489,32.1143,32.1489,34570.0
2017-03-15 12:50:00,37.18,37.2,37.15,37.15,33200.0,32.1402,32.1575,32.1143,32.1143,33200.0
2017-03-15 13:00:00,37.15,37.16,37.11,37.13,23212.0,32.1143,32.1229,32.0797,32.097,23212.0
2017-03-15 13:10:00,37.13,37.13,37.08,37.09,38900.0,32.097,32.097,32.0538,32.0624,38900.0
2017-03-15 13:20:00,37.09,37.1,37.04,37.05,25022.0,32.0624,32.0711,32.0192,32.0278,25022.0
2017-03-15 13:30:00,37.04,37.06,37.02,37.03,27476.0,32.0192,32.0365,32.0019,32.0105,27476.0
2017-03-15 13:40:00,37.04,37.06,37.02,37.03,22742.0,32.0192,32.0365,32.0019,32.0105,22742.0
2017-03-15 13:50:00,37.03,37.04,37.01,37.04,32992.0,32.0105,32.0192,31.9933,32.0192,32992.0
2017-03-15 14:00:00,37.04,37.17,37.03,37.13,159006.0,32.0192,32.1316,32.0105,32.097,159006.0
2017-03-15 14:10:00,37.13,37.16,37.1,37.12,87206.0,32.097,32.1229,32.0711,32.0883,87206.0
2017-03-15 14:20:00,37.13,37.16,37.12,37.15,55646.0,32.097,32.1229,32.0883,32.1143,55646.0
2017-03-15 14:30:00,37.14,37.14,37.09,37.13,58984.0,32.1056,32.1056,32.0624,32.097,58984.0
2017-03-15 14:40:00,37.13,37.17,37.13,37.13,92188.0,32.097,32.1316,32.097,32.097,92188.0
2017-03-15 14:50:00,37.14,37.15,37.09,37.13,92910.0,32.1056,32.1143,32.0624,32.097,92910.0
2017-03-15 15:00:00,37.13,37.14,37.1,37.13,58740.0,32.097,32.1056,32.0711,32.097,58740.0
2017-03-15 15:10:00,37.13,37.18,37.12,37.17,66564.0,32.097,32.1402,32.0883,32.1316,66564.0
2017-03-15 15:20:00,37.17,37.23,37.16,37.22,71438.0,32.1316,32.1834,32.1229,32.1748,71438.0
2017-03-15 15:30:00,37.23,37.33,37.23,37.3,121388.0,32.1834,32.2699,32.1834,32.2439,121388.0
2017-03-15 15:40:00,37.29,37.32,37.23,37.24,163494.0,32.2353,32.2612,32.1834,32.1921,163494.0
2017-03-15 15:50:00,37.26,37.32,37.24,37.25,345434.0,32.2094,32.2612,32.1921,32.2007,345434.0
2017-03-16 09:30:00,37.38,37.43,37.29,37.31,90798.0,32.3131,32.3563,32.2353,32.2526,90798.0
2017-03-16 09:40:00,37.31,37.4,37.27,37.4,39764.0,32.2526,32.3304,32.218,32.3304,39764.0
2017-03-16 09:50:00,37.41,37.43,37.34,37.41,45796.0,32.339,32.3563,32.2785,32.339,45796.0
2017-03-16 10:00:00,37.42,37.45,37.41,37.42,30952.0,32.3477,32.3736,32.339,32.3477,30952.0
2017-03-16 10:10:00,37.42,37.44,37.31,37.32,40298.0,32.3477,32.365,32.2526,32.2612,40298.0
2017-03-16 10:20:00,37.32,37.33,37.27,37.28,37264.0,32.2612,32.2699,32.218,32.2267,37264.0
2017-03-16 10:30:00,37.28,37.29,37.22,37.23,57244.0,32.2267,32.2353,32.1748,32.1834,57244.0
2017-03-16 10:40:00,37.23,37.31,37.21,37.31,42978.0,32.1834,32.2526,32.1661,32.2526,42978.0
2017-03-16 10:50:00,37.31,37.34,37.29,37.34,36558.0,32.2526,32.2785,32.2353,32.2785,36558.0
2017-03-16 11:00:00,37.34,37.34,37.24,37.32,49620.0,32.2785,32.2785,32.1921,32.2612,49620.0
2017-03-16 11:10:00,37.32,37.32,37.26,37.27,19614.0,32.2612,32.2612,32.2094,32.218,19614.0
2017-03-16 11:20:00,37.27,37.27,37.19,37.2,34416.0,32.218,32.218,32.1489,32.1575,34416.0
2017-03-16 11:30:00,37.19,37.21,37.12,37.13,41628.0,32.1489,32.1661,32.0883,32.097,41628.0
2017-03-16 11:40:00,37.13,37.17,37.13,37.14,30540.0,32.097,32.1316,32.097,32.1056,30540.0
2017-03-16 11:50:00,37.13,37.2,37.13,37.2,28310.0,32.097,32.1575,32.097,32.1575,28310.0
2017-03-16 12:00:00,37.19,37.19,37.1,37.12,29824.0,32.1489,32.1489,32.0711,32.0883,29824.0
2017-03-16 12:10:00,37.12,37.12,37.03,37.04,80140.0,32.0883,32.0883,32.0105,32.0192,80140.0
2017-03-16 12:20:00,37.05,37.1,37.04,37.09,40472.0,32.0278,32.0711,32.0192,32.0624,40472.0
2017-03-16 12:30:00,37.08,37.12,37.08,37.1,98054.0,32.0538,32.0883,32.0538,32.0711,98054.0
2017-03-16 12:40:00,37.11,37.12,37.1,37.1,38808.0,32.0797,32.0883,32.0711,32.0711,38808.0
2017-03-16 12:50:00,37.1,37.11,37.04,37.05,70172.0,32.0711,32.0797,32.0192,32.0278,70172.0
2017-03-16 13:00:00,37.05,37.05,37.02,37.03,36288.0,32.0278,32.0278,32.0019,32.0105,36288.0
2017-03-16 13:10:00,37.02,37.04,36.98,36.99,41976.0,32.0019,32.0192,31.9673,31.976,41976.0
2017-03-16 13:20:00,36.99,37.0,36.98,36.98,52340.0,31.976,31.9846,31.9673,31.9673,52340.0
2017-03-16 13:30:00,36.98,37.01,36.97,36.99,92240.0,31.9673,31.9933,31.9587,31.976,92240.0
2017-03-16 13:40:00,36.99,37.02,36.97,37.02,31088.0,31.976,32.0019,31.9587,32.0019,31088.0
2017-03-16 13:50:00,37.02,37.04,37.01,37.01,38548.0,32.0019,32.0192,31.9933,31.9933,38548.0
2017-03-16 14:00:00,37.01,37.07,37.01,37.05,38004.0,31.9933,32.0451,31.9933,32.0278,38004.0
2017-03-16 14:10:00,37.05,37.06,37.04,37.05,51430.0,32.0278,32.0365,32.0192,32.0278,51430.0
2017-03-16 14:20:00,37.05,37.05,37.01,37.01,41214.0,32.0278,32.0278,31.9933,31.9933,41214.0
2017-03-16 14:30:00,37.01,37.02,36.99,37.02,26296.0,31.9933,32.0019,31.976,32.0019,26296.0
2017-03-16 14:40:00,37.02,37.02,36.93,36.96,36088.0,32.0019,32.0019,31.9241,31.95,36088.0
2017-03-16 14:50:00,36.96,36.98,36.95,36.97,48390.0,31.95,31.9673,31.9414,31.9587,48390.0
2017-03-16 15:00:00,36.97,36.97,36.93,36.94,44782.0,31.9587,31.9587,31.9241,31.9327,44782.0
2017-03-16 15:10:00,36.94,36.96,36.93,36.96,47518.0,31.9327,31.95,31.9241,31.95,47518.0
2017-03-16 15:20:00,36.96,36.99,36.92,36.96,81916.0,31.95,31.976,31.9154,31.95,81916.0
2017-03-16 15:30:00,36.96,37.02,36.95,37.01,113534.0,31.95,32.0019,31.9414,31.9933,113534.0
2017-03-16 15:40:00,37.01,37.02,37.0,37.0,99290.0,31.9933,32.0019,31.9846,31.9846,99290.0
2017-03-16 15:50:00,37.01,37.07,37.0,37.06,306114.0,31.9933,32.0451,31.9846,32.0365,306114.0
2017-03-17 09:30:00,37.24,37.25,37.07,37.11,745838.0,32.1921,32.2007,32.0451,32.0797,745838.0
2017-03-17 09:40:00,37.11,37.15,37.08,37.13,23842.0,32.0797,32.1143,32.0538,32.097,23842.0
2017-03-17 09:50:00,37.15,37.24,37.15,37.2,22380.0,32.1143,32.1921,32.1143,32.1575,22380.0
2017-03-17 10:00:00,37.2,37.27,37.16,37.27,32628.0,32.1575,32.218,32.1229,32.218,32628.0
2017-03-17 10:10:00,37.25,37.29,37.23,37.25,23232.0,32.2007,32.2353,32.1834,32.2007,23232.0
2017-03-17 10:20:00,37.25,37.32,37.25,37.31,24090.0,32.2007,32.2612,32.2007,32.2526,24090.0
2017-03-17 10:30:00,37.31,37.34,37.3,37.34,30508.0,32.2526,32.2785,32.2439,32.2785,30508.0
2017-03-17 10:40:00,37.35,37.35,37.29,37.29,31082.0,32.2872,32.2872,32.2353,32.2353,31082.0
2017-03-17 10:50:00,37.29,37.31,37.26,37.3,42130.0,32.2353,32.2526,32.2094,32.2439,42130.0
2017-03-17 11:00:00,37.3,37.32,37.26,37.26,96086.0,32.2439,32.2612,32.2094,32.2094,96086.0
2017-03-17 11:10:00,37.26,37.3,37.26,37.29,106082.0,32.2094,32.2439,32.2094,32.2353,106082.0
2017-03-17 11:20:00,37.29,37.31,37.28,37.3,81444.0,32.2353,32.2526,32.2267,32.2439,81444.0
2017-03-17 11:30:00,37.3,37.31,37.25,37.27,56034.0,32.2439,32.2526,32.2007,32.218,56034.0
2017-03-17 11:40:00,37.27,37.33,37.27,37.3,39422.0,32.218,32.2699,32.218,32.2439,39422.0
2017-03-17 11:50:00,37.3,37.32,37.29,37.3,31524.0,32.2439,32.2612,32.2353,32.2439,31524.0
2017-03-17 12:00:00,37.31,37.34,37.3,37.34,46154.0,32.2526,32.2785,32.2439,32.2785,46154.0
2017-03-17 12:10:00,37.34,37.34,37.29,37.3,42640.0,32.2785,32.2785,32.2353,32.2439,42640.0
2017-03-17 12:20:00,37.3,37.31,37.29,37.29,28948.0,32.2439,32.2526,32.2353,32.2353,28948.0
2017-03-17 12:30:00,37.3,37.32,37.29,37.3,22210.0,32.2439,32.2612,32.2353,32.2439,22210.0
2017-03-17 12:40:00,37.29,37.31,37.28,37.3,30098.0,32.2353,32.2526,32.2267,32.2439,30098.0
2017-03-17 12:50:00,37.3,37.32,37.29,37.32,24916.0,32.2439,32.2612,32.2353,32.2612,24916.0
2017-03-17 13:00:00,37.32,37.34,37.32,37.33,28228.0,32.2612,32.2785,32.2612,32.2699,28228.0
2017-03-17 13:10:00,37.34,37.36,37.33,37.36,22092.0,32.2785,32.2958,32.2699,32.2958,22092.0
2017-03-17 13:20:00,37.35,37.35,37.34,37.34,17582.0,32.2872,32.2872,32.2785,32.2785,17582.0
2017-03-17 13:30:00,37.35,37.38,37.34,37.38,27654.0,32.2872,32.3131,32.2785,32.3131,27654.0
2017-03-17 13:40:00,37.37,37.37,37.32,37.34,25560.0,32.3045,32.3045,32.2612,32.2785,25560.0
2017-03-17 13:50:00,37.33,37.37,37.32,37.37,36950.0,32.2699,32.3045,32.2612,32.3045,36950.0
2017-03-17 14:00:00,37.36,37.41,37.35,37.41,38128.0,32.2958,32.339,32.2872,32.339,38128.0
2017-03-17 14:10:00,37.41,37.43,37.39,37.41,44570.0,32.339,32.3563,32.3217,32.339,44570.0
2017-03-17 14:20:00,37.41,37.42,37.4,37.41,29716.0,32.339,32.3477,32.3304,32.339,29716.0
2017-03-17 14:30:00,37.41,37.43,37.38,37.38,43890.0,32.339,32.3563,32.3131,32.3131,43890.0
2017-03-17 14:40:00,37.38,37.39,37.37,37.38,52664.0,32.3131,32.3217,32.3045,32.3131,52664.0
2017-03-17 14:50:00,37.37,37.38,37.35,37.35,43080.0,32.3045,32.3131,32.2872,32.2872,43080.0
2017-03-17 15:00:00,37.36,37.37,37.33,37.33,52830.0,32.2958,32.3045,32.2699,32.2699,52830.0
2017-03-17 15:10:00,37.34,37.34,37.3,37.3,52116.0,32.2785,32.2785,32.2439,32.2439,52116.0
2017-03-17 15:20:00,37.3,37.3,37.24,37.27,89036.0,32.2439,32.2439,32.1921,32.218,89036.0
2017-03-17 15:30:00,37.27,37.29,37.22,37.27,93932.0,32.218,32.2353,32.1748,32.218,93932.0
2017-03-17 15:40:00,37.27,37.28,37.23,37.24,117180.0,32.218,32.2267,32.1834,32.1921,117180.0
2017-03-17 15:50:00,37.24,37.29,37.08,37.14,680750.0,32.1921,32.2353,32.0538,32.1056,680750.0
2017-03-20 09:30:00,37.2,37.31,37.1,37.24,57964.0,32.1575,32.2526,32.0711,32.1921,57964.0
2017-03-20 09:40:00,37.26,37.34,37.23,37.3,54386.0,32.2094,32.2785,32.1834,32.2439,54386.0
2017-03-20 09:50:00,37.3,37.39,37.29,37.35,43622.0,32.2439,32.3217,32.2353,32.2872,43622.0
2017-03-20 10:00:00,37.35,37.38,37.29,37.31,114380.0,32.2872,32.3131,32.2353,32.2526,114380.0
2017-03-20 10:10:00,37.32,37.35,37.27,37.35,136018.0,32.2612,32.2872,32.218,32.2872,136018.0
2017-03-20 10:20:00,37.33,37.37,37.31,37.35,33174.0,32.2699,32.3045,32.2526,32.2872,33174.0
2017-03-20 10:30:00,37.35,37.37,37.26,37.27,62856.0,32.2872,32.3045,32.2094,32.218,62856.0
2017-03-20 10:40:00,37.27,37.32,37.27,37.3,25694.0,32.218,32.2612,32.218,32.2439,25694.0
2017-03-20 10:50:00,37.31,37.33,37.21,37.21,38384.0,32.2526,32.2699,32.1661,32.1661,38384.0
2017-03-20 11:00:00,37.21,37.25,37.21,37.24,40110.0,32.1661,32.2007,32.1661,32.1921,40110.0
2017-03-20 11:10:00,37.24,37.25,37.2,37.23,58976.0,32.1921,32.2007,32.1575,32.1834,58976.0
2017-03-20 11:20:00,37.24,37.27,37.22,37.27,161878.0,32.1921,32.218,32.1748,32.218,161878.0
2017-03-20 11:30:00,37.26,37.29,37.23,37.29,30054.0,32.2094,32.2353,32.1834,32.2353,30054.0
2017-03-20 11:40:00,37.27,37.3,37.27,37.28,20664.0,32.218,32.2439,32.218,32.2267,20664.0
2017-03-20 11:50:00,37.28,37.28,37.25,37.26,19066.0,32.2267,32.2267,32.2007,32.2094,19066.0
2017-03-20 12:00:00,37.26,37.28,37.26,37.27,11518.0,32.2094,32.2267,32.2094,32.218,11518.0
2017-03-20 12:10:00,37.27,37.31,37.24,37.26,17766.0,32.218,32.2526,32.1921,32.2094,17766.0
2017-03-20 12:20:00,37.26,37.28,37.24,37.25,15426.0,32.2094,32.2267,32.1921,32.2007,15426.0
2017-03-20 12:30:00,37.26,37.3,37.25,37.3,12430.0,32.2094,32.2439,32.2007,32.2439,12430.0
2017-03-20 12:40:00,37.3,37.33,37.29,37.31,22768.0,32.2439,32.2699,32.2353,32.2526,22768.0
2017-03-20 12:50:00,37.31,37.33,37.31,37.33,16942.0,32.2526,32.2699,32.2526,32.2699,16942.0
2017-03-20 13:00:00,37.34,37.35,37.33,37.35,15216.0,32.2785,32.2872,32.2699,32.2872,15216.0
2017-03-20 13:10:00,37.34,37.37,37.34,37.36,17076.0,32.2785,32.3045,32.2785,32.2958,17076.0
2017-03-20 13:20:00,37.36,37.38,37.35,37.36,26572.0,32.2958,32.3131,32.2872,32.2958,26572.0
2017-03-20 13:30:00,37.37,37.38,37.32,37.32,37000.0,32.3045,32.3131,32.2612,32.2612,37000.0
2017-03-20 13:40:00,37.32,37.32,37.24,37.26,26864.0,32.2612,32.2612,32.1921,32.2094,26864.0
2017-03-20 13:50:00,37.24,37.25,37.21,37.22,26220.0,32.1921,32.2007,32.1661,32.1748,26220.0
2017-03-20 14:00:00,37.22,37.24,37.21,37.24,30198.0,32.1748,32.1921,32.1661,32.1921,30198.0
2017-03-20 14:10:00,37.24,37.24,37.19,37.2,44524.0,32.1921,32.1921,32.1489,32.1575,44524.0
2017-03-20 14:20:00,37.2,37.2,37.16,37.16,27442.0,32.1575,32.1575,32.1229,32.1229,27442.0
2017-03-20 14:30:00,37.16,37.17,37.11,37.13,34384.0,32.1229,32.1316,32.0797,32.097,34384.0
2017-03-20 14:40:00,37.14,37.15,37.12,37.13,26876.0,32.1056,32.1143,32.0883,32.097,26876.0
2017-03-20 14:50:00,37.13,37.16,37.13,37.15,32636.0,32.097,32.1229,32.097,32.1143,32636.0
2017-03-20 15:00:00,37.16,37.18,37.15,37.16,32762.0,32.1229,32.1402,32.1143,32.1229,32762.0
2017-03-20 15:10:00,37.16,37.21,37.16,37.2,24998.0,32.1229,32.1661,32.1229,32.1575,24998.0
2017-03-20 15:20:00,37.2,37.2,37.14,37.17,46664.0,32.1575,32.1575,32.1056,32.1316,46664.0
2017-03-20 15:30:00,37.17,37.18,37.16,37.16,42266.0,32.1316,32.1402,32.1229,32.1229,42266.0
2017-03-20 15:40:00,37.16,37.18,37.16,37.16,52008.0,32.1229,32.1402,32.1229,32.1229,52008.0
2017-03-20 15:50:00,37.17,37.2,37.16,37.18,245814.0,32.1316,32.1575,32.1229,32.1402,245814.0
2017-03-21 09:30:00,37.32,37.41,37.24,37.34,77752.0,32.2612,32.339,32.1921,32.2785,77752.0
2017-03-21 09:40:00,37.33,37.34,37.27,37.3,33552.0,32.2699,32.2785,32.218,32.2439,33552.0
2017-03-21 09:50:00,37.29,37.31,37.23,37.27,35622.0,32.2353,32.2526,32.1834,32.218,35622.0
2017-03-21 10:00:00,37.28,37.28,37.19,37.22,49310.0,32.2267,32.2267,32.1489,32.1748,49310.0
2017-03-21 10:10:00,37.22,37.24,37.1,37.1,51434.0,32.1748,32.1921,32.0711,32.0711,51434.0
2017-03-21 10:20:00,37.1,37.12,36.98,36.98,37202.0,32.0711,32.0883,31.9673,31.9673,37202.0
2017-03-21 10:30:00,36.98,36.98,36.94,36.98,134476.0,31.9673,31.9673,31.9327,31.9673,134476.0
2017-03-21 10:40:00,36.98,36.99,36.89,36.92,107162.0,31.9673,31.976,31.8895,31.9154,107162.0
2017-03-21 10:50:00,36.91,36.92,36.82,36.87,109680.0,31.9068,31.9154,31.829,31.8722,109680.0
2017-03-21 11:00:00,36.88,36.88,36.68,36.7,100500.0,31.8809,31.8809,31.708,31.7253,100500.0
2017-03-21 11:10:00,36.71,36.72,36.52,36.54,106778.0,31.7339,31.7426,31.5697,31.587,106778.0
2017-03-21 11:20:00,36.52,36.6,36.52,36.52,75398.0,31.5697,31.6388,31.5697,31.5697,75398.0
2017-03-21 11:30:00,36.54,36.54,36.37,36.42,91706.0,31.587,31.587,31.44,31.4832,91706.0
2017-03-21 11:40:00,36.41,36.51,36.37,36.49,61506.0,31.4746,31.561,31.44,31.5437,61506.0
2017-03-21 11:50:00,36.5,36.63,36.49,36.63,41294.0,31.5524,31.6648,31.5437,31.6648,41294.0
2017-03-21 12:00:00,36.65,36.71,36.63,36.69,130924.0,31.682,31.7339,31.6648,31.7166,130924.0
2017-03-21 12:10:00,36.69,36.69,36.54,36.56,59994.0,31.7166,31.7166,31.587,31.6042,59994.0
2017-03-21 12:20:00,36.55,36.58,36.51,36.55,49230.0,31.5956,31.6215,31.561,31.5956,49230.0
2017-03-21 12:30:00,36.55,36.56,36.43,36.44,141938.0,31.5956,31.6042,31.4919,31.5005,141938.0
2017-03-21 12:40:00,36.44,36.46,36.36,36.37,75498.0,31.5005,31.5178,31.4314,31.44,75498.0
2017-03-21 12:50:00,36.37,36.44,36.33,36.41,61734.0,31.44,31.5005,31.4054,31.4746,61734.0
2017-03-21 13:00:00,36.41,36.46,36.4,36.44,74266.0,31.4746,31.5178,31.4659,31.5005,74266.0
2017-03-21 13:10:00,36.44,36.48,36.42,36.44,42472.0,31.5005,31.5351,31.4832,31.5005,42472.0
2017-03-21 13:20:00,36.44,36.49,36.38,36.49,80974.0,31.5005,31.5437,31.4486,31.5437,80974.0
2017-03-21 13:30:00,36.49,36.49,36.42,36.46,73954.0,31.5437,31.5437,31.4832,31.5178,73954.0
2017-03-21 13:40:00,36.46,36.47,36.35,36.36,50318.0,31.5178,31.5264,31.4227,31.4314,50318.0
2017-03-21 13:50:00,36.35,36.35,36.26,36.27,59556.0,31.4227,31.4227,31.3449,31.3536,59556.0
2017-03-21 14:00:00,36.27,36.37,36.25,36.37,100350.0,31.3536,31.44,31.3363,31.44,100350.0
2017-03-21 14:10:00,36.35,36.38,36.32,36.38,68584.0,31.4227,31.4486,31.3968,31.4486,68584.0
2017-03-21 14:20:00,36.38,36.38,36.27,36.29,66324.0,31.4486,31.4486,31.3536,31.3708,66324.0
2017-03-21 14:30:00,36.28,36.38,36.27,36.35,63334.0,31.3622,31.4486,31.3536,31.4227,63334.0
2017-03-21 14:40:00,36.36,36.36,36.24,36.27,82856.0,31.4314,31.4314,31.3276,31.3536,82856.0
2017-03-21 14:50:00,36.27,36.37,36.26,36.33,64084.0,31.3536,31.44,31.3449,31.4054,64084.0
2017-03-21 15:00:00,36.33,36.34,36.29,36.29,98640.0,31.4054,31.4141,31.3708,31.3708,98640.0
2017-03-21 15:10:00,36.3,36.34,36.29,36.34,67984.0,31.3795,31.4141,31.3708,31.4141,67984.0
2017-03-21 15:20:00,36.34,36.36,36.3,36.34,64846.0,31.4141,31.4314,31.3795,31.4141,64846.0
2017-03-21 15:30:00,36.33,36.33,36.23,36.23,82116.0,31.4054,31.4054,31.319,31.319,82116.0
2017-03-21 15:40:00,36.22,36.23,36.16,36.18,129276.0,31.3103,31.319,31.2585,31.2758,129276.0
2017-03-21 15:50:00,36.18,36.2,36.12,36.17,458628.0,31.2758,31.293,31.2239,31.2671,458628.0
2017-03-22 09:30:00,36.26,36.49,36.18,36.44,433600.0,31.3449,31.5437,31.2758,31.5005,433600.0
2017-03-22 09:40:00,36.43,36.66,36.41,36.6,81522.0,31.4919,31.6907,31.4746,31.6388,81522.0
2017-03-22 09:50:00,36.6,36.63,36.44,36.47,60838.0,31.6388,31.6648,31.5005,31.5264,60838.0
2017-03-22 10:00:00,36.46,36.6,36.45,36.51,98742.0,31.5178,31.6388,31.5092,31.561,98742.0
2017-03-22 10:10:00,36.51,36.56,36.39,36.48,88782.0,31.561,31.6042,31.4573,31.5351,88782.0
2017-03-22 10:20:00,36.48,36.54,36.38,36.4,68616.0,31.5351,31.587,31.4486,31.4659,68616.0
2017-03-22 10:30:00,36.39,36.39,36.25,36.29,127118.0,31.4573,31.4573,31.3363,31.3708,127118.0
2017-03-22 10:40:00,36.29,36.49,36.29,36.48,108768.0,31.3708,31.5437,31.3708,31.5351,108768.0
2017-03-22 10:50:00,36.48,36.57,36.47,36.56,92258.0,31.5351,31.6129,31.5264,31.6042,92258.0
2017-03-22 11:00:00,36.55,36.55,36.46,36.52,79388.0,31.5956,31.5956,31.5178,31.5697,79388.0
2017-03-22 11:10:00,36.53,36.66,36.49,36.63,72858.0,31.5783,31.6907,31.5437,31.6648,72858.0
2017-03-22 11:20:00,36.63,36.74,36.63,36.69,60750.0,31.6648,31.7598,31.6648,31.7166,60750.0
2017-03-22 11:30:00,36.69,36.69,36.63,36.69,67418.0,31.7166,31.7166,31.6648,31.7166,67418.0
2017-03-22 11:40:00,36.69,36.75,36.69,36.73,75470.0,31.7166,31.7685,31.7166,31.7512,75470.0
2017-03-22 11:50:00,36.73,36.76,36.71,36.75,37534.0,31.7512,31.7771,31.7339,31.7685,37534.0
2017-03-22 12:00:00,36.74,36.78,36.71,36.71,53988.0,31.7598,31.7944,31.7339,31.7339,53988.0
2017-03-22 12:10:00,36.7,36.71,36.63,36.63,39606.0,31.7253,31.7339,31.6648,31.6648,39606.0
2017-03-22 12:20:00,36.63,36.66,36.62,36.65,38376.0,31.6648,31.6907,31.6561,31.682,38376.0
2017-03-22 12:30:00,36.65,36.67,36.58,36.6,62536.0,31.682,31.6993,31.6215,31.6388,62536.0
2017-03-22 12:40:00,36.6,36.63,36.57,36.59,33150.0,31.6388,31.6648,31.6129,31.6302,33150.0
2017-03-22 12:50:00,36.58,36.62,36.56,36.62,44352.0,31.6215,31.6561,31.6042,31.6561,44352.0
2017-03-22 13:00:00,36.62,36.62,36.53,36.59,49902.0,31.6561,31.6561,31.5783,31.6302,49902.0
2017-03-22 13:10:00,36.58,36.64,36.55,36.63,52404.0,31.6215,31.6734,31.5956,31.6648,52404.0
2017-03-22 13:20:00,36.63,36.66,36.59,36.63,37688.0,31.6648,31.6907,31.6302,31.6648,37688.0
2017-03-22 13:30:00,36.62,36.66,36.6,36.64,31914.0,31.6561,31.6907,31.6388,31.6734,31914.0
2017-03-22 13:40:00,36.63,36.65,36.59,36.61,38674.0,31.6648,31.682,31.6302,31.6475,38674.0
2017-03-22 13:50:00,36.6,36.62,36.59,36.6,34628.0,31.6388,31.6561,31.6302,31.6388,34628.0
2017-03-22 14:00:00,36.6,36.67,36.59,36.62,34038.0,31.6388,31.6993,31.6302,31.6561,34038.0
2017-03-22 14:10:00,36.62,36.67,36.61,36.63,46748.0,31.6561,31.6993,31.6475,31.6648,46748.0
2017-03-22 14:20:00,36.63,36.65,36.57,36.58,51538.0,31.6648,31.682,31.6129,31.6215,51538.0
2017-03-22 14:30:00,36.59,36.67,36.58,36.67,42958.0,31.6302,31.6993,31.6215,31.6993,42958.0
2017-03-22 14:40:00,36.67,36.7,36.65,36.69,46534.0,31.6993,31.7253,31.682,31.7166,46534.0
2017-03-22 14:50:00,36.68,36.72,36.67,36.72,30974.0,31.708,31.7426,31.6993,31.7426,30974.0
2017-03-22 15:00:00,36.71,36.73,36.7,36.72,35462.0,31.7339,31.7512,31.7253,31.7426,35462.0
2017-03-22 15:10:00,36.72,36.8,36.71,36.8,113200.0,31.7426,31.8117,31.7339,31.8117,113200.0
2017-03-22 15:20:00,36.8,36.85,36.78,36.78,106646.0,31.8117,31.8549,31.7944,31.7944,106646.0
2017-03-22 15:30:00,36.78,36.79,36.73,36.74,64782.0,31.7944,31.8031,31.7512,31.7598,64782.0
2017-03-22 15:40:00,36.74,36.8,36.72,36.76,106716.0,31.7598,31.8117,31.7426,31.7771,106716.0
2017-03-22 15:50:00,36.76,36.78,36.73,36.75,275638.0,31.7771,31.7944,31.7512,31.7685,275638.0
2017-03-23 09:30:00,36.69,36.69,36.52,36.54,134552.0,31.7166,31.7166,31.5697,31.587,134552.0
2017-03-23 09:40:00,36.52,36.54,36.38,36.4,113532.0,31.5697,31.587,31.4486,31.4659,113532.0
2017-03-23 09:50:00,36.41,36.41,36.3,36.37,100786.0,31.4746,31.4746,31.3795,31.44,100786.0
2017-03-23 10:00:00,36.38,36.4,36.32,36.38,49318.0,31.4486,31.4659,31.3968,31.4486,49318.0
2017-03-23 10:10:00,36.38,36.38,36.26,36.28,49104.0,31.4486,31.4486,31.3449,31.3622,49104.0
2017-03-23 10:20:00,36.29,36.31,36.24,36.26,110212.0,31.3708,31.3881,31.3276,31.3449,110212.0
2017-03-23 10:30:00,36.26,36.51,36.26,36.49,109152.0,31.3449,31.561,31.3449,31.5437,109152.0
2017-03-23 10:40:00,36.5,36.52,36.46,36.48,96960.0,31.5524,31.5697,31.5178,31.5351,96960.0
2017-03-23 10:50:00,36.49,36.58,36.48,36.5,361842.0,31.5437,31.6215,31.5351,31.5524,361842.0
2017-03-23 11:00:00,36.51,36.63,36.5,36.63,70484.0,31.561,31.6648,31.5524,31.6648,70484.0
2017-03-23 11:10:00,36.63,36.69,36.6,36.65,102858.0,31.6648,31.7166,31.6388,31.682,102858.0
2017-03-23 11:20:00,36.65,36.66,36.57,36.61,25978.0,31.682,31.6907,31.6129,31.6475,25978.0
2017-03-23 11:30:00,36.6,36.65,36.59,36.65,24700.0,31.6388,31.682,31.6302,31.682,24700.0
2017-03-23 11:40:00,36.64,36.64,36.58,36.59,16310.0,31.6734,31.6734,31.6215,31.6302,16310.0
2017-03-23 11:50:00,36.6,36.63,36.58,36.59,54778.0,31.6388,31.6648,31.6215,31.6302,54778.0
2017-03-23 12:00:00,36.6,36.63,36.59,36.61,27982.0,31.6388,31.6648,31.6302,31.6475,27982.0
2017-03-23 12:10:00,36.62,36.66,36.58,36.63,24362.0,31.6561,31.6907,31.6215,31.6648,24362.0
2017-03-23 12:20:00,36.64,36.64,36.58,36.59,29274.0,31.6734,31.6734,31.6215,31.6302,29274.0
2017-03-23 12:30:00,36.59,36.6,36.56,36.57,17706.0,31.6302,31.6388,31.6042,31.6129,17706.0
2017-03-23 12:40:00,36.57,36.59,36.56,36.56,17986.0,31.6129,31.6302,31.6042,31.6042,17986.0
2017-03-23 12:50:00,36.56,36.61,36.56,36.61,21982.0,31.6042,31.6475,31.6042,31.6475,21982.0
2017-03-23 13:00:00,36.62,36.62,36.5,36.5,30416.0,31.6561,31.6561,31.5524,31.5524,30416.0
2017-03-23 13:10:00,36.5,36.56,36.47,36.55,36248.0,31.5524,31.6042,31.5264,31.5956,36248.0
2017-03-23 13:20:00,36.55,36.57,36.49,36.49,36900.0,31.5956,31.6129,31.5437,31.5437,36900.0
2017-03-23 13:30:00,36.51,36.56,36.5,36.52,13510.0,31.561,31.6042,31.5524,31.5697,13510.0
2017-03-23 13:40:00,36.51,36.57,36.51,36.56,18618.0,31.561,31.6129,31.561,31.6042,18618.0
2017-03-23 13:50:00,36.57,36.57,36.54,36.55,23442.0,31.6129,31.6129,31.587,31.5956,23442.0
2017-03-23 14:00:00,36.54,36.6,36.54,36.6,33502.0,31.587,31.6388,31.587,31.6388,33502.0
2017-03-23 14:10:00,36.59,36.62,36.58,36.6,21342.0,31.6302,31.6561,31.6215,31.6388,21342.0
2017-03-23 14:20:00,36.61,36.64,36.6,36.63,23524.0,31.6475,31.6734,31.6388,31.6648,23524.0
2017-03-23 14:30:00,36.63,36.65,36.6,36.63,55272.0,31.6648,31.682,31.6388,31.6648,55272.0
2017-03-23 14:40:00,36.63,36.65,36.62,36.64,19652.0,31.6648,31.682,31.6561,31.6734,19652.0
2017-03-23 14:50:00,36.63,36.69,36.62,36.62,25730.0,31.6648,31.7166,31.6561,31.6561,25730.0
2017-03-23 15:00:00,36.62,36.63,36.53,36.53,41316.0,31.6561,31.6648,31.5783,31.5783,41316.0
2017-03-23 15:10:00,36.54,36.55,36.47,36.49,45412.0,31.587,31.5956,31.5264,31.5437,45412.0
2017-03-23 15:20:00,36.49,36.52,36.44,36.44,34962.0,31.5437,31.5697,31.5005,31.5005,34962.0
2017-03-23 15:30:00,36.45,36.46,36.38,36.41,81878.0,31.5092,31.5178,31.4486,31.4746,81878.0
2017-03-23 15:40:00,36.41,36.45,36.35,36.38,132784.0,31.4746,31.5092,31.4227,31.4486,132784.0
2017-03-23 15:50:00,36.39,36.42,36.32,36.38,443234.0,31.4573,31.4832,31.3968,31.4486,443234.0
2017-03-24 09:30:00,36.8,36.98,36.68,36.88,194372.0,31.8117,31.9673,31.708,31.8809,194372.0
2017-03-24 09:40:00,36.9,37.07,36.85,37.01,192900.0,31.8982,32.0451,31.8549,31.9933,192900.0
2017-03-24 09:50:00,37.01,37.04,36.98,37.0,74696.0,31.9933,32.0192,31.9673,31.9846,74696.0
2017-03-24 10:00:00,37.01,37.02,36.88,36.88,67068.0,31.9933,32.0019,31.8809,31.8809,67068.0
2017-03-24 10:10:00,36.88,36.97,36.86,36.95,38910.0,31.8809,31.9587,31.8636,31.9414,38910.0
2017-03-24 10:20:00,36.95,36.96,36.87,36.93,42280.0,31.9414,31.95,31.8722,31.9241,42280.0
2017-03-24 10:30:00,36.93,36.99,36.84,36.97,349956.0,31.9241,31.976,31.8463,31.9587,349956.0
2017-03-24 10:40:00,36.97,36.99,36.91,36.91,35030.0,31.9587,31.976,31.9068,31.9068,35030.0
2017-03-24 10:50:00,36.92,36.99,36.91,36.96,34596.0,31.9154,31.976,31.9068,31.95,34596.0
2017-03-24 11:00:00,36.97,37.01,36.94,36.96,28140.0,31.9587,31.9933,31.9327,31.95,28140.0
2017-03-24 11:10:00,36.96,36.97,36.9,36.91,36460.0,31.95,31.9587,31.8982,31.9068,36460.0
2017-03-24 11:20:00,36.91,36.92,36.86,36.88,85380.0,31.9068,31.9154,31.8636,31.8809,85380.0
2017-03-24 11:30:00,36.88,36.9,36.87,36.89,57652.0,31.8809,31.8982,31.8722,31.8895,57652.0
2017-03-24 11:40:00,36.89,36.9,36.87,36.88,35322.0,31.8895,31.8982,31.8722,31.8809,35322.0
2017-03-24 11:50:00,36.88,36.92,36.88,36.92,30006.0,31.8809,31.9154,31.8809,31.9154,30006.0
2017-03-24 12:00:00,36.92,36.95,36.9,36.93,26000.0,31.9154,31.9414,31.8982,31.9241,26000.0
2017-03-24 12:10:00,36.94,36.95,36.8,36.8,70148.0,31.9327,31.9414,31.8117,31.8117,70148.0
2017-03-24 12:20:00,36.78,36.84,36.74,36.81,69604.0,31.7944,31.8463,31.7598,31.8204,69604.0
2017-03-24 12:30:00,36.82,36.82,36.75,36.78,35880.0,31.829,31.829,31.7685,31.7944,35880.0
2017-03-24 12:40:00,36.78,36.81,36.77,36.8,26080.0,31.7944,31.8204,31.7858,31.8117,26080.0
2017-03-24 12:50:00,36.8,36.8,36.74,36.75,28362.0,31.8117,31.8117,31.7598,31.7685,28362.0
2017-03-24 13:00:00,36.74,36.77,36.72,36.73,35730.0,31.7598,31.7858,31.7426,31.7512,35730.0
2017-03-24 13:10:00,36.73,36.75,36.71,36.74,33050.0,31.7512,31.7685,31.7339,31.7598,33050.0
2017-03-24 13:20:00,36.74,36.8,36.72,36.77,23280.0,31.7598,31.8117,31.7426,31.7858,23280.0
2017-03-24 13:30:00,36.78,36.78,36.71,36.74,35034.0,31.7944,31.7944,31.7339,31.7598,35034.0
2017-03-24 13:40:00,36.73,36.77,36.72,36.76,48748.0,31.7512,31.7858,31.7426,31.7771,48748.0
2017-03-24 13:50:00,36.75,36.75,36.68,36.7,31674.0,31.7685,31.7685,31.708,31.7253,31674.0
2017-03-24 14:00:00,36.71,36.73,36.7,36.71,40014.0,31.7339,31.7512,31.7253,31.7339,40014.0
2017-03-24 14:10:00,36.72,36.77,36.72,36.76,26952.0,31.7426,31.7858,31.7426,31.7771,26952.0
2017-03-24 14:20:00,36.76,36.76,36.72,36.74,39854.0,31.7771,31.7771,31.7426,31.7598,39854.0
2017-03-24 14:30:00,36.73,36.77,36.71,36.72,37750.0,31.7512,31.7858,31.7339,31.7426,37750.0
2017-03-24 14:40:00,36.71,36.76,36.68,36.68,60168.0,31.7339,31.7771,31.708,31.708,60168.0
2017-03-24 14:50:00,36.67,36.67,36.56,36.56,34582.0,31.6993,31.6993,31.6042,31.6042,34582.0
2017-03-24 15:00:00,36.57,36.57,36.51,36.54,40512.0,31.6129,31.6129,31.561,31.587,40512.0
2017-03-24 15:10:00,36.55,36.56,36.48,36.51,65038.0,31.5956,31.6042,31.5351,31.561,65038.0
2017-03-24 15:20:00,36.51,36.58,36.5,36.56,57834.0,31.561,31.6215,31.5524,31.6042,57834.0
2017-03-24 15:30:00,36.56,36.67,36.49,36.65,100290.0,31.6042,31.6993,31.5437,31.682,100290.0
2017-03-24 15:40:00,36.66,36.7,36.57,36.58,142964.0,31.6907,31.7253,31.6129,31.6215,142964.0
2017-03-24 15:50:00,36.57,36.65,36.53,36.58,297186.0,31.6129,31.682,31.5783,31.6215,297186.0
2017-03-27 09:30:00,36.3,36.35,36.11,36.21,303354.0,31.3795,31.4227,31.2152,31.3017,303354.0
2017-03-27 09:40:00,36.18,36.18,35.94,36.02,84816.0,31.2758,31.2758,31.0683,31.1374,84816.0
2017-03-27 09:50:00,36.0,36.1,35.98,36.08,59920.0,31.1202,31.2066,31.1029,31.1893,59920.0
2017-03-27 10:00:00,36.1,36.28,36.02,36.23,97582.0,31.2066,31.3622,31.1374,31.319,97582.0
2017-03-27 10:10:00,36.23,36.31,36.22,36.22,174718.0,31.319,31.3881,31.3103,31.3103,174718.0
2017-03-27 10:20:00,36.23,36.23,36.16,36.22,77622.0,31.319,31.319,31.2585,31.3103,77622.0
2017-03-27 10:30:00,36.21,36.33,36.21,36.3,175350.0,31.3017,31.4054,31.3017,31.3795,175350.0
2017-03-27 10:40:00,36.28,36.41,36.26,36.26,48854.0,31.3622,31.4746,31.3449,31.3449,48854.0
2017-03-27 10:50:00,36.27,36.28,36.2,36.28,33636.0,31.3536,31.3622,31.293,31.3622,33636.0
2017-03-27 11:00:00,36.29,36.29,36.22,36.23,27236.0,31.3708,31.3708,31.3103,31.319,27236.0
2017-03-27 11:10:00,36.23,36.31,36.22,36.27,24950.0,31.319,31.3881,31.3103,31.3536,24950.0
2017-03-27 11:20:00,36.27,36.38,36.25,36.38,20156.0,31.3536,31.4486,31.3363,31.4486,20156.0
2017-03-27 11:30:00,36.38,36.43,36.27,36.29,46704.0,31.4486,31.4919,31.3536,31.3708,46704.0
2017-03-27 11:40:00,36.3,36.32,36.27,36.27,23140.0,31.3795,31.3968,31.3536,31.3536,23140.0
2017-03-27 11:50:00,36.27,36.33,36.24,36.32,56214.0,31.3536,31.4054,31.3276,31.3968,56214.0
2017-03-27 12:00:00,36.33,36.44,36.32,36.43,33272.0,31.4054,31.5005,31.3968,31.4919,33272.0
2017-03-27 12:10:00,36.43,36.46,36.43,36.46,21724.0,31.4919,31.5178,31.4919,31.5178,21724.0
2017-03-27 12:20:00,36.47,36.47,36.44,36.45,38452.0,31.5264,31.5264,31.5005,31.5092,38452.0
2017-03-27 12:30:00,36.44,36.46,36.41,36.45,22020.0,31.5005,31.5178,31.4746,31.5092,22020.0
2017-03-27 12:40:00,36.46,36.52,36.45,36.52,26142.0,31.5178,31.5697,31.5092,31.5697,26142.0
2017-03-27 12:50:00,36.52,36.6,36.52,36.58,31180.0,31.5697,31.6388,31.5697,31.6215,31180.0
2017-03-27 13:00:00,36.58,36.64,36.58,36.63,22774.0,31.6215,31.6734,31.6215,31.6648,22774.0
2017-03-27 13:10:00,36.63,36.63,36.59,36.62,45822.0,31.6648,31.6648,31.6302,31.6561,45822.0
2017-03-27 13:20:00,36.63,36.68,36.62,36.63,33408.0,31.6648,31.708,31.6561,31.6648,33408.0
2017-03-27 13:30:00,36.63,36.63,36.59,36.6,34674.0,31.6648,31.6648,31.6302,31.6388,34674.0
2017-03-27 13:40:00,36.6,36.64,36.6,36.63,18902.0,31.6388,31.6734,31.6388,31.6648,18902.0
2017-03-27 13:50:00,36.63,36.67,36.62,36.66,29364.0,31.6648,31.6993,31.6561,31.6907,29364.0
2017-03-27 14:00:00,36.66,36.71,36.66,36.68,35074.0,31.6907,31.7339,31.6907,31.708,35074.0
2017-03-27 14:10:00,36.68,36.7,36.62,36.65,42648.0,31.708,31.7253,31.6561,31.682,42648.0
2017-03-27 14:20:00,36.63,36.67,36.63,36.65,31540.0,31.6648,31.6993,31.6648,31.682,31540.0
2017-03-27 14:30:00,36.65,36.65,36.56,36.57,62224.0,31.682,31.682,31.6042,31.6129,62224.0
2017-03-27 14:40:00,36.58,36.59,36.53,36.57,39812.0,31.6215,31.6302,31.5783,31.6129,39812.0
2017-03-27 14:50:00,36.57,36.62,36.55,36.61,63252.0,31.6129,31.6561,31.5956,31.6475,63252.0
2017-03-27 15:00:00,36.62,36.63,36.54,36.55,75550.0,31.6561,31.6648,31.587,31.5956,75550.0
2017-03-27 15:10:00,36.55,36.58,36.54,36.58,52522.0,31.5956,31.6215,31.587,31.6215,52522.0
2017-03-27 15:20:00,36.58,36.59,36.48,36.48,78032.0,31.6215,31.6302,31.5351,31.5351,78032.0
2017-03-27 15:30:00,36.48,36.52,36.46,36.51,103366.0,31.5351,31.5697,31.5178,31.561,103366.0
2017-03-27 15:40:00,36.51,36.56,36.49,36.51,133452.0,31.561,31.6042,31.5437,31.561,133452.0
2017-03-27 15:50:00,36.51,36.51,36.4,36.41,463026.0,31.561,31.561,31.4659,31.4746,463026.0
2017-03-28 09:30:00,36.41,36.57,36.31,36.54,112688.0,31.4746,31.6129,31.3881,31.587,112688.0
2017-03-28 09:40:00,36.54,36.61,36.49,36.55,64336.0,31.587,31.6475,31.5437,31.5956,64336.0
2017-03-28 09:50:00,36.52,36.59,36.47,36.54,56234.0,31.5697,31.6302,31.5264,31.587,56234.0
2017-03-28 10:00:00,36.56,36.65,36.54,36.61,79258.0,31.6042,31.682,31.587,31.6475,79258.0
2017-03-28 10:10:00,36.61,36.65,36.49,36.56,42758.0,31.6475,31.682,31.5437,31.6042,42758.0
2017-03-28 10:20:00,36.54,36.56,36.45,36.55,50178.0,31.587,31.6042,31.5092,31.5956,50178.0
2017-03-28 10:30:00,36.53,36.58,36.49,36.53,22514.0,31.5783,31.6215,31.5437,31.5783,22514.0
2017-03-28 10:40:00,36.56,36.64,36.55,36.62,25554.0,31.6042,31.6734,31.5956,31.6561,25554.0
2017-03-28 10:50:00,36.62,36.63,36.57,36.62,32926.0,31.6561,31.6648,31.6129,31.6561,32926.0
2017-03-28 11:00:00,36.61,36.67,36.56,36.67,42054.0,31.6475,31.6993,31.6042,31.6993,42054.0
2017-03-28 11:10:00,36.67,36.74,36.67,36.71,68186.0,31.6993,31.7598,31.6993,31.7339,68186.0
2017-03-28 11:20:00,36.72,36.74,36.69,36.71,54964.0,31.7426,31.7598,31.7166,31.7339,54964.0
2017-03-28 11:30:00,36.71,36.74,36.7,36.71,34064.0,31.7339,31.7598,31.7253,31.7339,34064.0
2017-03-28 11:40:00,36.7,36.81,36.7,36.81,32736.0,31.7253,31.8204,31.7253,31.8204,32736.0
2017-03-28 11:50:00,36.81,36.85,36.8,36.81,65754.0,31.8204,31.8549,31.8117,31.8204,65754.0
2017-03-28 12:00:00,36.8,36.81,36.76,36.78,48046.0,31.8117,31.8204,31.7771,31.7944,48046.0
2017-03-28 12:10:00,36.78,36.83,36.74,36.74,38370.0,31.7944,31.8376,31.7598,31.7598,38370.0
2017-03-28 12:20:00,36.74,36.77,36.74,36.76,25158.0,31.7598,31.7858,31.7598,31.7771,25158.0
2017-03-28 12:30:00,36.77,36.82,36.77,36.81,31714.0,31.7858,31.829,31.7858,31.8204,31714.0
2017-03-28 12:40:00,36.8,36.82,36.76,36.78,33852.0,31.8117,31.829,31.7771,31.7944,33852.0
2017-03-28 12:50:00,36.78,36.84,36.77,36.8,36706.0,31.7944,31.8463,31.7858,31.8117,36706.0
2017-03-28 13:00:00,36.8,36.8,36.77,36.78,81084.0,31.8117,31.8117,31.7858,31.7944,81084.0
2017-03-28 13:10:00,36.77,36.81,36.77,36.8,22394.0,31.7858,31.8204,31.7858,31.8117,22394.0
2017-03-28 13:20:00,36.81,36.81,36.76,36.77,28038.0,31.8204,31.8204,31.7771,31.7858,28038.0
2017-03-28 13:30:00,36.77,36.79,36.75,36.78,23782.0,31.7858,31.8031,31.7685,31.7944,23782.0
2017-03-28 13:40:00,36.79,36.85,36.79,36.85,69608.0,31.8031,31.8549,31.8031,31.8549,69608.0
2017-03-28 13:50:00,36.85,36.92,36.84,36.92,83712.0,31.8549,31.9154,31.8463,31.9154,83712.0
2017-03-28 14:00:00,36.92,36.94,36.91,36.92,53454.0,31.9154,31.9327,31.9068,31.9154,53454.0
2017-03-28 14:10:00,36.92,36.97,36.92,36.97,42328.0,31.9154,31.9587,31.9154,31.9587,42328.0
2017-03-28 14:20:00,36.97,37.01,36.97,37.0,86424.0,31.9587,31.9933,31.9587,31.9846,86424.0
2017-03-28 14:30:00,36.99,37.02,36.99,37.02,76568.0,31.976,32.0019,31.976,32.0019,76568.0
2017-03-28 14:40:00,37.02,37.02,36.99,37.01,79082.0,32.0019,32.0019,31.976,31.9933,79082.0
2017-03-28 14:50:00,37.01,37.01,36.92,36.92,49672.0,31.9933,31.9933,31.9154,31.9154,49672.0
2017-03-28 15:00:00,36.92,36.93,36.88,36.89,47856.0,31.9154,31.9241,31.8809,31.8895,47856.0
2017-03-28 15:10:00,36.88,36.91,36.85,36.85,32772.0,31.8809,31.9068,31.8549,31.8549,32772.0
2017-03-28 15:20:00,36.85,36.86,36.83,36.85,41510.0,31.8549,31.8636,31.8376,31.8549,41510.0
2017-03-28 15:30:00,36.85,36.87,36.84,36.85,44142.0,31.8549,31.8722,31.8463,31.8549,44142.0
2017-03-28 15:40:00,36.85,36.86,36.76,36.76,108344.0,31.8549,31.8636,31.7771,31.7771,108344.0
2017-03-28 15:50:00,36.76,36.8,36.73,36.74,245996.0,31.7771,31.8117,31.7512,31.7598,245996.0
2017-03-29 09:30:00,36.57,36.72,36.51,36.72,72424.0,31.6129,31.7426,31.561,31.7426,72424.0
2017-03-29 09:40:00,36.73,36.73,36.56,36.56,42882.0,31.7512,31.7512,31.6042,31.6042,42882.0
2017-03-29 09:50:00,36.55,36.74,36.55,36.74,64088.0,31.5956,31.7598,31.5956,31.7598,64088.0
2017-03-29 10:00:00,36.74,36.84,36.72,36.74,84816.0,31.7598,31.8463,31.7426,31.7598,84816.0
2017-03-29 10:10:00,36.74,36.86,36.74,36.85,35540.0,31.7598,31.8636,31.7598,31.8549,35540.0
2017-03-29 10:20:00,36.85,36.89,36.82,36.87,54064.0,31.8549,31.8895,31.829,31.8722,54064.0
2017-03-29 10:30:00,36.87,36.92,36.84,36.88,71092.0,31.8722,31.9154,31.8463,31.8809,71092.0
2017-03-29 10:40:00,36.88,36.94,36.83,36.87,61492.0,31.8809,31.9327,31.8376,31.8722,61492.0
2017-03-29 10:50:00,36.87,36.88,36.82,36.88,26220.0,31.8722,31.8809,31.829,31.8809,26220.0
2017-03-29 11:00:00,36.87,36.9,36.75,36.8,46196.0,31.8722,31.8982,31.7685,31.8117,46196.0
2017-03-29 11:10:00,36.8,36.82,36.77,36.77,203334.0,31.8117,31.829,31.7858,31.7858,203334.0
2017-03-29 11:20:00,36.77,36.82,36.76,36.79,26060.0,31.7858,31.829,31.7771,31.8031,26060.0
2017-03-29 11:30:00,36.79,36.81,36.76,36.77,104824.0,31.8031,31.8204,31.7771,31.7858,104824.0
2017-03-29 11:40:00,36.77,36.81,36.77,36.8,26924.0,31.7858,31.8204,31.7858,31.8117,26924.0
2017-03-29 11:50:00,36.8,36.82,36.76,36.81,25332.0,31.8117,31.829,31.7771,31.8204,25332.0
2017-03-29 12:00:00,36.81,36.82,36.79,36.8,22626.0,31.8204,31.829,31.8031,31.8117,22626.0
2017-03-29 12:10:00,36.8,36.81,36.77,36.8,45114.0,31.8117,31.8204,31.7858,31.8117,45114.0
2017-03-29 12:20:00,36.8,36.81,36.77,36.79,29620.0,31.8117,31.8204,31.7858,31.8031,29620.0
2017-03-29 12:30:00,36.79,36.81,36.77,36.79,24532.0,31.8031,31.8204,31.7858,31.8031,24532.0
2017-03-29 12:40:00,36.79,36.82,36.77,36.8,31940.0,31.8031,31.829,31.7858,31.8117,31940.0
2017-03-29 12:50:00,36.8,36.82,36.78,36.8,44646.0,31.8117,31.829,31.7944,31.8117,44646.0
2017-03-29 13:00:00,36.81,36.82,36.79,36.8,84806.0,31.8204,31.829,31.8031,31.8117,84806.0
2017-03-29 13:10:00,36.8,36.83,36.78,36.79,32010.0,31.8117,31.8376,31.7944,31.8031,32010.0
2017-03-29 13:20:00,36.79,36.82,36.78,36.8,53350.0,31.8031,31.829,31.7944,31.8117,53350.0
2017-03-29 13:30:00,36.8,36.82,36.77,36.8,36674.0,31.8117,31.829,31.7858,31.8117,36674.0
2017-03-29 13:40:00,36.8,36.84,36.79,36.83,23442.0,31.8117,31.8463,31.8031,31.8376,23442.0
2017-03-29 13:50:00,36.83,36.87,36.83,36.86,43734.0,31.8376,31.8722,31.8376,31.8636,43734.0
2017-03-29 14:00:00,36.86,36.87,36.82,36.83,50274.0,31.8636,31.8722,31.829,31.8376,50274.0
2017-03-29 14:10:00,36.82,36.85,36.81,36.84,54850.0,31.829,31.8549,31.8204,31.8463,54850.0
2017-03-29 14:20:00,36.84,36.87,36.84,36.87,40192.0,31.8463,31.8722,31.8463,31.8722,40192.0
2017-03-29 14:30:00,36.86,36.9,36.85,36.9,50802.0,31.8636,31.8982,31.8549,31.8982,50802.0
2017-03-29 14:40:00,36.91,36.94,36.89,36.9,65028.0,31.9068,31.9327,31.8895,31.8982,65028.0
2017-03-29 14:50:00,36.9,36.9,36.84,36.84,51730.0,31.8982,31.8982,31.8463,31.8463,51730.0
2017-03-29 15:00:00,36.84,36.88,36.82,36.85,75994.0,31.8463,31.8809,31.829,31.8549,75994.0
2017-03-29 15:10:00,36.85,36.88,36.82,36.88,74818.0,31.8549,31.8809,31.829,31.8809,74818.0
2017-03-29 15:20:00,36.87,36.88,36.84,36.87,73668.0,31.8722,31.8809,31.8463,31.8722,73668.0
2017-03-29 15:30:00,36.87,36.88,36.84,36.88,111524.0,31.8722,31.8809,31.8463,31.8809,111524.0
2017-03-29 15:40:00,36.88,36.88,36.85,36.86,113518.0,31.8809,31.8809,31.8549,31.8636,113518.0
2017-03-29 15:50:00,36.86,36.9,36.82,36.84,286504.0,31.8636,31.8982,31.829,31.8463,286504.0
2017-03-30 09:30:00,36.82,36.92,36.75,36.92,63860.0,31.829,31.9154,31.7685,31.9154,63860.0
2017-03-30 09:40:00,36.93,37.09,36.87,37.08,52178.0,31.9241,32.0624,31.8722,32.0538,52178.0
2017-03-30 09:50:00,37.09,37.18,37.09,37.1,42026.0,32.0624,32.1402,32.0624,32.0711,42026.0
2017-03-30 10:00:00,37.1,37.19,37.1,37.15,59332.0,32.0711,32.1489,32.0711,32.1143,59332.0
2017-03-30 10:10:00,37.15,37.15,37.07,37.07,19752.0,32.1143,32.1143,32.0451,32.0451,19752.0
2017-03-30 10:20:00,37.06,37.07,37.0,37.05,25608.0,32.0365,32.0451,31.9846,32.0278,25608.0
2017-03-30 10:30:00,37.05,37.09,37.04,37.08,25356.0,32.0278,32.0624,32.0192,32.0538,25356.0
2017-03-30 10:40:00,37.08,37.13,37.08,37.08,23698.0,32.0538,32.097,32.0538,32.0538,23698.0
2017-03-30 10:50:00,37.08,37.08,37.0,37.04,34758.0,32.0538,32.0538,31.9846,32.0192,34758.0
2017-03-30 11:00:00,37.05,37.07,37.04,37.06,33378.0,32.0278,32.0451,32.0192,32.0365,33378.0
2017-03-30 11:10:00,37.06,37.07,37.03,37.05,32622.0,32.0365,32.0451,32.0105,32.0278,32622.0
2017-03-30 11:20:00,37.05,37.05,36.98,36.99,18640.0,32.0278,32.0278,31.9673,31.976,18640.0
2017-03-30 11:30:00,36.99,37.04,36.97,37.04,35790.0,31.976,32.0192,31.9587,32.0192,35790.0
2017-03-30 11:40:00,37.04,37.04,36.99,37.01,18312.0,32.0192,32.0192,31.976,31.9933,18312.0
2017-03-30 11:50:00,37.01,37.01,36.97,36.98,31438.0,31.9933,31.9933,31.9587,31.9673,31438.0
2017-03-30 12:00:00,36.98,36.98,36.92,36.94,13546.0,31.9673,31.9673,31.9154,31.9327,13546.0
2017-03-30 12:10:00,36.94,36.95,36.92,36.94,9160.0,31.9327,31.9414,31.9154,31.9327,9160.0
2017-03-30 12:20:00,36.95,36.96,36.93,36.96,6800.0,31.9414,31.95,31.9241,31.95,6800.0
2017-03-30 12:30:00,36.95,36.95,36.87,36.88,20834.0,31.9414,31.9414,31.8722,31.8809,20834.0
2017-03-30 12:40:00,36.88,36.92,36.87,36.92,14770.0,31.8809,31.9154,31.8722,31.9154,14770.0
2017-03-30 12:50:00,36.92,36.95,36.9,36.94,16870.0,31.9154,31.9414,31.8982,31.9327,16870.0
2017-03-30 13:00:00,36.94,37.01,36.94,37.01,23418.0,31.9327,31.9933,31.9327,31.9933,23418.0
2017-03-30 13:10:00,37.01,37.02,36.99,36.99,20228.0,31.9933,32.0019,31.976,31.976,20228.0
2017-03-30 13:20:00,36.99,37.05,36.99,37.02,25582.0,31.976,32.0278,31.976,32.0019,25582.0
2017-03-30 13:30:00,37.02,37.06,37.01,37.05,41980.0,32.0019,32.0365,31.9933,32.0278,41980.0
2017-03-30 13:40:00,37.06,37.06,37.02,37.05,30012.0,32.0365,32.0365,32.0019,32.0278,30012.0
2017-03-30 13:50:00,37.05,37.05,36.99,36.99,65346.0,32.0278,32.0278,31.976,31.976,65346.0
2017-03-30 14:00:00,36.99,37.01,36.97,36.98,14376.0,31.976,31.9933,31.9587,31.9673,14376.0
2017-03-30 14:10:00,36.98,37.0,36.97,36.99,57852.0,31.9673,31.9846,31.9587,31.976,57852.0
2017-03-30 14:20:00,37.0,37.0,36.97,36.99,64400.0,31.9846,31.9846,31.9587,31.976,64400.0
2017-03-30 14:30:00,36.99,37.01,36.98,36.99,18206.0,31.976,31.9933,31.9673,31.976,18206.0
2017-03-30 14:40:00,36.99,36.99,36.95,36.95,21716.0,31.976,31.976,31.9414,31.9414,21716.0
2017-03-30 14:50:00,36.95,36.96,36.88,36.91,25032.0,31.9414,31.95,31.8809,31.9068,25032.0
2017-03-30 15:00:00,36.9,36.94,36.9,36.92,20588.0,31.8982,31.9327,31.8982,31.9154,20588.0
2017-03-30 15:10:00,36.92,36.93,36.88,36.9,21752.0,31.9154,31.9241,31.8809,31.8982,21752.0
2017-03-30 15:20:00,36.9,36.95,36.9,36.95,27304.0,31.8982,31.9414,31.8982,31.9414,27304.0
2017-03-30 15:30:00,36.94,36.98,36.94,36.96,68328.0,31.9327,31.9673,31.9327,31.95,68328.0
2017-03-30 15:40:00,36.96,36.98,36.91,36.92,91342.0,31.95,31.9673,31.9068,31.9154,91342.0
2017-03-30 15:50:00,36.92,36.98,36.91,36.94,198544.0,31.9154,31.9673,31.9068,31.9327,198544.0
2017-03-31 09:30:00,36.85,36.88,36.62,36.66,184568.0,31.8549,31.8809,31.6561,31.6907,184568.0
2017-03-31 09:40:00,36.65,36.68,36.61,36.65,40274.0,31.682,31.708,31.6475,31.682,40274.0
2017-03-31 09:50:00,36.64,36.74,36.64,36.68,77624.0,31.6734,31.7598,31.6734,31.708,77624.0
2017-03-31 10:00:00,36.68,36.78,36.67,36.74,71156.0,31.708,31.7944,31.6993,31.7598,71156.0
2017-03-31 10:10:00,36.74,36.76,36.7,36.74,134362.0,31.7598,31.7771,31.7253,31.7598,134362.0
2017-03-31 10:20:00,36.73,36.77,36.71,36.72,53814.0,31.7512,31.7858,31.7339,31.7426,53814.0
2017-03-31 10:30:00,36.72,36.75,36.6,36.62,107190.0,31.7426,31.7685,31.6388,31.6561,107190.0
2017-03-31 10:40:00,36.62,36.62,36.54,36.55,129332.0,31.6561,31.6561,31.587,31.5956,129332.0
2017-03-31 10:50:00,36.55,36.68,36.5,36.61,65862.0,31.5956,31.708,31.5524,31.6475,65862.0
2017-03-31 11:00:00,36.62,36.71,36.62,36.71,70956.0,31.6561,31.7339,31.6561,31.7339,70956.0
2017-03-31 11:10:00,36.71,36.72,36.68,36.72,31092.0,31.7339,31.7426,31.708,31.7426,31092.0
2017-03-31 11:20:00,36.71,36.76,36.71,36.73,22484.0,31.7339,31.7771,31.7339,31.7512,22484.0
2017-03-31 11:30:00,36.72,36.79,36.71,36.78,21862.0,31.7426,31.8031,31.7339,31.7944,21862.0
2017-03-31 11:40:00,36.78,36.79,36.74,36.74,28232.0,31.7944,31.8031,31.7598,31.7598,28232.0
2017-03-31 11:50:00,36.74,36.75,36.71,36.75,37466.0,31.7598,31.7685,31.7339,31.7685,37466.0
2017-03-31 12:00:00,36.75,36.81,36.74,36.81,39354.0,31.7685,31.8204,31.7598,31.8204,39354.0
2017-03-31 12:10:00,36.81,36.89,36.81,36.89,38692.0,31.8204,31.8895,31.8204,31.8895,38692.0
2017-03-31 12:20:00,36.88,36.91,36.85,36.88,43856.0,31.8809,31.9068,31.8549,31.8809,43856.0
2017-03-31 12:30:00,36.88,36.9,36.87,36.88,31654.0,31.8809,31.8982,31.8722,31.8809,31654.0
2017-03-31 12:40:00,36.87,36.96,36.87,36.96,42202.0,31.8722,31.95,31.8722,31.95,42202.0
2017-03-31 12:50:00,36.96,37.01,36.95,37.0,49578.0,31.95,31.9933,31.9414,31.9846,49578.0
2017-03-31 13:00:00,37.0,37.08,36.99,37.08,146222.0,31.9846,32.0538,31.976,32.0538,146222.0
2017-03-31 13:10:00,37.08,37.13,37.06,37.12,149572.0,32.0538,32.097,32.0365,32.0883,149572.0
2017-03-31 13:20:00,37.12,37.17,37.12,37.14,112534.0,32.0883,32.1316,32.0883,32.1056,112534.0
2017-03-31 13:30:00,37.14,37.14,37.05,37.05,145440.0,32.1056,32.1056,32.0278,32.0278,145440.0
2017-03-31 13:40:00,37.05,37.07,37.01,37.04,47180.0,32.0278,32.0451,31.9933,32.0192,47180.0
2017-03-31 13:50:00,37.04,37.07,37.02,37.05,67754.0,32.0192,32.0451,32.0019,32.0278,67754.0
2017-03-31 14:00:00,37.05,37.06,36.95,36.96,98176.0,32.0278,32.0365,31.9414,31.95,98176.0
2017-03-31 14:10:00,36.97,36.98,36.92,36.98,66076.0,31.9587,31.9673,31.9154,31.9673,66076.0
2017-03-31 14:20:00,36.97,37.05,36.96,37.04,46552.0,31.9587,32.0278,31.95,32.0192,46552.0
2017-03-31 14:30:00,37.04,37.04,37.0,37.01,52524.0,32.0192,32.0192,31.9846,31.9933,52524.0
2017-03-31 14:40:00,37.01,37.04,37.01,37.02,42302.0,31.9933,32.0192,31.9933,32.0019,42302.0
2017-03-31 14:50:00,37.02,37.02,36.97,36.99,57740.0,32.0019,32.0019,31.9587,31.976,57740.0
2017-03-31 15:00:00,36.99,37.01,36.98,36.98,43342.0,31.976,31.9933,31.9673,31.9673,43342.0
2017-03-31 15:10:00,36.98,37.01,36.98,36.98,42998.0,31.9673,31.9933,31.9673,31.9673,42998.0
2017-03-31 15:20:00,36.98,37.02,36.97,36.98,51470.0,31.9673,32.0019,31.9587,31.9673,51470.0
2017-03-31 15:30:00,36.98,37.05,36.98,37.02,67590.0,31.9673,32.0278,31.9673,32.0019,67590.0
2017-03-31 15:40:00,37.02,37.04,36.94,36.96,113062.0,32.0019,32.0192,31.9327,31.95,113062.0
2017-03-31 15:50:00,36.96,36.96,36.88,36.89,329438.0,31.95,31.95,31.8809,31.8895,329438.0
2017-04-03 09:30:00,36.97,37.23,36.96,37.11,105716.0,31.9587,32.1834,31.95,32.0797,105716.0
2017-04-03 09:40:00,37.08,37.12,37.02,37.07,51466.0,32.0538,32.0883,32.0019,32.0451,51466.0
2017-04-03 09:50:00,37.05,37.06,36.85,36.87,78298.0,32.0278,32.0365,31.8549,31.8722,78298.0
2017-04-03 10:00:00,36.85,36.95,36.82,36.88,31570.0,31.8549,31.9414,31.829,31.8809,31570.0
2017-04-03 10:10:00,36.87,36.88,36.74,36.84,72118.0,31.8722,31.8809,31.7598,31.8463,72118.0
2017-04-03 10:20:00,36.83,36.83,36.77,36.79,24854.0,31.8376,31.8376,31.7858,31.8031,24854.0
2017-04-03 10:30:00,36.81,36.81,36.73,36.76,27040.0,31.8204,31.8204,31.7512,31.7771,27040.0
2017-04-03 10:40:00,36.75,36.76,36.63,36.63,53596.0,31.7685,31.7771,31.6648,31.6648,53596.0
2017-04-03 10:50:00,36.64,36.64,36.52,36.52,27672.0,31.6734,31.6734,31.5697,31.5697,27672.0
2017-04-03 11:00:00,36.52,36.56,36.42,36.46,53874.0,31.5697,31.6042,31.4832,31.5178,53874.0
2017-04-03 11:10:00,36.44,36.45,36.38,36.41,142062.0,31.5005,31.5092,31.4486,31.4746,142062.0
2017-04-03 11:20:00,36.41,36.42,36.34,36.38,109104.0,31.4746,31.4832,31.4141,31.4486,109104.0
2017-04-03 11:30:00,36.38,36.38,36.34,36.36,97584.0,31.4486,31.4486,31.4141,31.4314,97584.0
2017-04-03 11:40:00,36.35,36.42,36.35,36.37,76132.0,31.4227,31.4832,31.4227,31.44,76132.0
2017-04-03 11:50:00,36.35,36.38,36.34,36.35,106144.0,31.4227,31.4486,31.4141,31.4227,106144.0
2017-04-03 12:00:00,36.34,36.35,36.23,36.26,81956.0,31.4141,31.4227,31.319,31.3449,81956.0
2017-04-03 12:10:00,36.27,36.29,36.24,36.27,66514.0,31.3536,31.3708,31.3276,31.3536,66514.0
2017-04-03 12:20:00,36.26,36.33,36.24,36.33,125362.0,31.3449,31.4054,31.3276,31.4054,125362.0
2017-04-03 12:30:00,36.32,36.38,36.29,36.36,45858.0,31.3968,31.4486,31.3708,31.4314,45858.0
2017-04-03 12:40:00,36.37,36.42,36.36,36.41,31134.0,31.44,31.4832,31.4314,31.4746,31134.0
2017-04-03 12:50:00,36.41,36.41,36.37,36.4,18514.0,31.4746,31.4746,31.44,31.4659,18514.0
2017-04-03 13:00:00,36.41,36.46,36.39,36.44,21406.0,31.4746,31.5178,31.4573,31.5005,21406.0
2017-04-03 13:10:00,36.44,36.53,36.44,36.52,81660.0,31.5005,31.5783,31.5005,31.5697,81660.0
2017-04-03 13:20:00,36.52,36.54,36.47,36.49,68924.0,31.5697,31.587,31.5264,31.5437,68924.0
2017-04-03 13:30:00,36.49,36.49,36.42,36.45,40398.0,31.5437,31.5437,31.4832,31.5092,40398.0
2017-04-03 13:40:00,36.45,36.47,36.4,36.44,38858.0,31.5092,31.5264,31.4659,31.5005,38858.0
2017-04-03 13:50:00,36.45,36.54,36.44,36.52,53376.0,31.5092,31.587,31.5005,31.5697,53376.0
2017-04-03 14:00:00,36.53,36.54,36.5,36.51,35264.0,31.5783,31.587,31.5524,31.561,35264.0
2017-04-03 14:10:00,36.52,36.52,36.47,36.49,62658.0,31.5697,31.5697,31.5264,31.5437,62658.0
2017-04-03 14:20:00,36.5,36.62,36.49,36.62,61632.0,31.5524,31.6561,31.5437,31.6561,61632.0
2017-04-03 14:30:00,36.61,36.67,36.59,36.65,54024.0,31.6475,31.6993,31.6302,31.682,54024.0
2017-04-03 14:40:00,36.65,36.72,36.65,36.7,65798.0,31.682,31.7426,31.682,31.7253,65798.0
2017-04-03 14:50:00,36.7,36.71,36.66,36.67,39218.0,31.7253,31.7339,31.6907,31.6993,39218.0
2017-04-03 15:00:00,36.68,36.71,36.66,36.69,49340.0,31.708,31.7339,31.6907,31.7166,49340.0
2017-04-03 15:10:00,36.69,36.74,36.69,36.69,47834.0,31.7166,31.7598,31.7166,31.7166,47834.0
2017-04-03 15:20:00,36.68,36.72,36.67,36.68,39572.0,31.708,31.7426,31.6993,31.708,39572.0
2017-04-03 15:30:00,36.68,36.68,36.61,36.67,73086.0,31.708,31.708,31.6475,31.6993,73086.0
2017-04-03 15:40:00,36.66,36.68,36.65,36.67,64132.0,31.6907,31.708,31.682,31.6993,64132.0
2017-04-03 15:50:00,36.67,36.67,36.6,36.6,120120.0,31.6993,31.6993,31.6388,31.6388,120120.0
2017-04-04 09:30:00,36.88,37.15,36.66,37.06,195214.0,31.8809,32.1143,31.6907,32.0365,195214.0
2017-04-04 09:40:00,37.06,37.3,37.01,37.28,218928.0,32.0365,32.2439,31.9933,32.2267,218928.0
2017-04-04 09:50:00,37.27,37.3,37.18,37.2,112456.0,32.218,32.2439,32.1402,32.1575,112456.0
2017-04-04 10:00:00,37.19,37.2,37.04,37.09,134246.0,32.1489,32.1575,32.0192,32.0624,134246.0
2017-04-04 10:10:00,37.1,37.13,37.04,37.08,188646.0,32.0711,32.097,32.0192,32.0538,188646.0
2017-04-04 10:20:00,37.08,37.13,37.07,37.13,104420.0,32.0538,32.097,32.0451,32.097,104420.0
2017-04-04 10:30:00,37.13,37.15,37.02,37.02,89880.0,32.097,32.1143,32.0019,32.0019,89880.0
2017-04-04 10:40:00,37.02,37.03,36.92,36.94,162354.0,32.0019,32.0105,31.9154,31.9327,162354.0
2017-04-04 10:50:00,36.94,36.94,36.72,36.75,172592.0,31.9327,31.9327,31.7426,31.7685,172592.0
2017-04-04 11:00:00,36.76,36.88,36.74,36.88,67800.0,31.7771,31.8809,31.7598,31.8809,67800.0
2017-04-04 11:10:00,36.87,36.87,36.82,36.85,48658.0,31.8722,31.8722,31.829,31.8549,48658.0
2017-04-04 11:20:00,36.85,36.89,36.81,36.87,105640.0,31.8549,31.8895,31.8204,31.8722,105640.0
2017-04-04 11:30:00,36.87,36.9,36.84,36.84,62750.0,31.8722,31.8982,31.8463,31.8463,62750.0
2017-04-04 11:40:00,36.84,36.94,36.84,36.94,76076.0,31.8463,31.9327,31.8463,31.9327,76076.0
2017-04-04 11:50:00,36.93,36.94,36.86,36.88,22258.0,31.9241,31.9327,31.8636,31.8809,22258.0
2017-04-04 12:00:00,36.88,36.88,36.77,36.79,88866.0,31.8809,31.8809,31.7858,31.8031,88866.0
2017-04-04 12:10:00,36.79,36.82,36.77,36.81,27918.0,31.8031,31.829,31.7858,31.8204,27918.0
2017-04-04 12:20:00,36.8,36.8,36.75,36.8,47722.0,31.8117,31.8117,31.7685,31.8117,47722.0
2017-04-04 12:30:00,36.8,36.8,36.74,36.76,33878.0,31.8117,31.8117,31.7598,31.7771,33878.0
2017-04-04 12:40:00,36.76,36.76,36.67,36.68,24650.0,31.7771,31.7771,31.6993,31.708,24650.0
2017-04-04 12:50:00,36.68,36.69,36.65,36.66,23648.0,31.708,31.7166,31.682,31.6907,23648.0
2017-04-04 13:00:00,36.66,36.66,36.62,36.65,23714.0,31.6907,31.6907,31.6561,31.682,23714.0
2017-04-04 13:10:00,36.65,36.73,36.65,36.72,22732.0,31.682,31.7512,31.682,31.7426,22732.0
2017-04-04 13:20:00,36.72,36.78,36.72,36.77,31364.0,31.7426,31.7944,31.7426,31.7858,31364.0
2017-04-04 13:30:00,36.76,36.8,36.74,36.77,32306.0,31.7771,31.8117,31.7598,31.7858,32306.0
2017-04-04 13:40:00,36.77,36.8,36.76,36.77,18212.0,31.7858,31.8117,31.7771,31.7858,18212.0
2017-04-04 13:50:00,36.77,36.77,36.74,36.75,19918.0,31.7858,31.7858,31.7598,31.7685,19918.0
2017-04-04 14:00:00,36.76,36.79,36.75,36.79,32564.0,31.7771,31.8031,31.7685,31.8031,32564.0
2017-04-04 14:10:00,36.78,36.81,36.77,36.81,39588.0,31.7944,31.8204,31.7858,31.8204,39588.0
2017-04-04 14:20:00,36.81,36.82,36.77,36.78,37206.0,31.8204,31.829,31.7858,31.7944,37206.0
2017-04-04 14:30:00,36.77,36.81,36.76,36.77,40618.0,31.7858,31.8204,31.7771,31.7858,40618.0
2017-04-04 14:40:00,36.77,36.79,36.75,36.75,28728.0,31.7858,31.8031,31.7685,31.7685,28728.0
2017-04-04 14:50:00,36.74,36.76,36.72,36.72,31078.0,31.7598,31.7771,31.7426,31.7426,31078.0
2017-04-04 15:00:00,36.72,36.74,36.72,36.72,36474.0,31.7426,31.7598,31.7426,31.7426,36474.0
2017-04-04 15:10:00,36.72,36.74,36.71,36.71,55312.0,31.7426,31.7598,31.7339,31.7339,55312.0
2017-04-04 15:20:00,36.71,36.76,36.68,36.75,60432.0,31.7339,31.7771,31.708,31.7685,60432.0
2017-04-04 15:30:00,36.75,36.76,36.73,36.75,92600.0,31.7685,31.7771,31.7512,31.7685,92600.0
2017-04-04 15:40:00,36.75,36.76,36.7,36.72,106618.0,31.7685,31.7771,31.7253,31.7426,106618.0
2017-04-04 15:50:00,36.72,36.74,36.62,36.73,423162.0,31.7426,31.7598,31.6561,31.7512,423162.0
2017-04-05 09:30:00,36.77,36.95,36.76,36.92,83316.0,31.7858,31.9414,31.7771,31.9154,83316.0
2017-04-05 09:40:00,36.92,37.13,36.92,37.12,82506.0,31.9154,32.097,31.9154,32.0883,82506.0
2017-04-05 09:50:00,37.12,37.13,36.98,37.05,80820.0,32.0883,32.097,31.9673,32.0278,80820.0
2017-04-05 10:00:00,37.03,37.1,37.0,37.07,35084.0,32.0105,32.0711,31.9846,32.0451,35084.0
2017-04-05 10:10:00,37.07,37.07,37.01,37.03,32598.0,32.0451,32.0451,31.9933,32.0105,32598.0
2017-04-05 10:20:00,37.04,37.1,37.04,37.07,32086.0,32.0192,32.0711,32.0192,32.0451,32086.0
2017-04-05 10:30:00,37.07,37.1,36.98,37.01,126256.0,32.0451,32.0711,31.9673,31.9933,126256.0
2017-04-05 10:40:00,37.02,37.13,37.01,37.1,121478.0,32.0019,32.097,31.9933,32.0711,121478.0
2017-04-05 10:50:00,37.1,37.2,37.1,37.2,101510.0,32.0711,32.1575,32.0711,32.1575,101510.0
2017-04-05 11:00:00,37.19,37.24,37.12,37.12,38430.0,32.1489,32.1921,32.0883,32.0883,38430.0
2017-04-05 11:10:00,37.12,37.13,37.09,37.1,44022.0,32.0883,32.097,32.0624,32.0711,44022.0
2017-04-05 11:20:00,37.1,37.1,37.02,37.04,28464.0,32.0711,32.0711,32.0019,32.0192,28464.0
2017-04-05 11:30:00,37.02,37.08,37.0,37.06,24582.0,32.0019,32.0538,31.9846,32.0365,24582.0
2017-04-05 11:40:00,37.07,37.12,37.07,37.12,16698.0,32.0451,32.0883,32.0451,32.0883,16698.0
2017-04-05 11:50:00,37.12,37.13,37.05,37.06,19542.0,32.0883,32.097,32.0278,32.0365,19542.0
2017-04-05 12:00:00,37.07,37.1,37.06,37.1,29170.0,32.0451,32.0711,32.0365,32.0711,29170.0
2017-04-05 12:10:00,37.1,37.15,37.1,37.15,18922.0,32.0711,32.1143,32.0711,32.1143,18922.0
2017-04-05 12:20:00,37.16,37.19,37.16,37.18,20258.0,32.1229,32.1489,32.1229,32.1402,20258.0
2017-04-05 12:30:00,37.18,37.18,37.11,37.13,25494.0,32.1402,32.1402,32.0797,32.097,25494.0
2017-04-05 12:40:00,37.14,37.17,37.13,37.17,8874.0,32.1056,32.1316,32.097,32.1316,8874.0
2017-04-05 12:50:00,37.17,37.19,37.17,37.17,28154.0,32.1316,32.1489,32.1316,32.1316,28154.0
2017-04-05 13:00:00,37.17,37.2,37.17,37.18,26976.0,32.1316,32.1575,32.1316,32.1402,26976.0
2017-04-05 13:10:00,37.19,37.2,37.18,37.18,22902.0,32.1489,32.1575,32.1402,32.1402,22902.0
2017-04-05 13:20:00,37.18,37.19,37.14,37.15,30916.0,32.1402,32.1489,32.1056,32.1143,30916.0
2017-04-05 13:30:00,37.15,37.19,37.15,37.16,18444.0,32.1143,32.1489,32.1143,32.1229,18444.0
2017-04-05 13:40:00,37.16,37.19,37.14,37.19,166862.0,32.1229,32.1489,32.1056,32.1489,166862.0
2017-04-05 13:50:00,37.19,37.2,37.16,37.19,24938.0,32.1489,32.1575,32.1229,32.1489,24938.0
2017-04-05 14:00:00,37.18,37.19,37.09,37.17,56380.0,32.1402,32.1489,32.0624,32.1316,56380.0
2017-04-05 14:10:00,37.18,37.19,37.13,37.19,52040.0,32.1402,32.1489,32.097,32.1489,52040.0
2017-04-05 14:20:00,37.19,37.19,37.12,37.15,32350.0,32.1489,32.1489,32.0883,32.1143,32350.0
2017-04-05 14:30:00,37.15,37.16,37.05,37.05,25078.0,32.1143,32.1229,32.0278,32.0278,25078.0
2017-04-05 14:40:00,37.05,37.06,36.99,36.99,46088.0,32.0278,32.0365,31.976,31.976,46088.0
2017-04-05 14:50:00,36.99,36.99,36.88,36.88,128726.0,31.976,31.976,31.8809,31.8809,128726.0
2017-04-05 15:00:00,36.88,36.93,36.87,36.88,29142.0,31.8809,31.9241,31.8722,31.8809,29142.0
2017-04-05 15:10:00,36.88,36.88,36.76,36.79,52160.0,31.8809,31.8809,31.7771,31.8031,52160.0
2017-04-05 15:20:00,36.77,36.78,36.63,36.72,58958.0,31.7858,31.7944,31.6648,31.7426,58958.0
2017-04-05 15:30:00,36.72,36.72,36.52,36.52,168676.0,31.7426,31.7426,31.5697,31.5697,168676.0
2017-04-05 15:40:00,36.52,36.55,36.41,36.41,269162.0,31.5697,31.5956,31.4746,31.4746,269162.0
2017-04-05 15:50:00,36.42,36.6,36.42,36.51,265768.0,31.4832,31.6388,31.4832,31.561,265768.0
2017-04-06 09:30:00,36.45,36.45,36.06,36.33,91380.0,31.5092,31.5092,31.172,31.4054,91380.0
2017-04-06 09:40:00,36.31,36.38,36.24,36.25,144672.0,31.3881,31.4486,31.3276,31.3363,144672.0
2017-04-06 09:50:00,36.26,36.43,36.24,36.38,55684.0,31.3449,31.4919,31.3276,31.4486,55684.0
2017-04-06 10:00:00,36.4,36.52,36.35,36.42,142226.0,31.4659,31.5697,31.4227,31.4832,142226.0
2017-04-06 10:10:00,36.42,36.5,36.36,36.4,196238.0,31.4832,31.5524,31.4314,31.4659,196238.0
2017-04-06 10:20:00,36.38,36.51,36.38,36.49,94926.0,31.4486,31.561,31.4486,31.5437,94926.0
2017-04-06 10:30:00,36.49,36.52,36.46,36.49,84274.0,31.5437,31.5697,31.5178,31.5437,84274.0
2017-04-06 10:40:00,36.49,36.49,36.38,36.49,72698.0,31.5437,31.5437,31.4486,31.5437,72698.0
2017-04-06 10:50:00,36.49,36.52,36.45,36.46,60646.0,31.5437,31.5697,31.5092,31.5178,60646.0
2017-04-06 11:00:00,36.46,36.51,36.44,36.48,93866.0,31.5178,31.561,31.5005,31.5351,93866.0
2017-04-06 11:10:00,36.49,36.54,36.46,36.47,107534.0,31.5437,31.587,31.5178,31.5264,107534.0
2017-04-06 11:20:00,36.46,36.51,36.45,36.48,61184.0,31.5178,31.561,31.5092,31.5351,61184.0
2017-04-06 11:30:00,36.49,36.49,36.45,36.48,17850.0,31.5437,31.5437,31.5092,31.5351,17850.0
2017-04-06 11:40:00,36.48,36.55,36.48,36.55,62996.0,31.5351,31.5956,31.5351,31.5956,62996.0
2017-04-06 11:50:00,36.55,36.65,36.53,36.64,46900.0,31.5956,31.682,31.5783,31.6734,46900.0
2017-04-06 12:00:00,36.65,36.7,36.59,36.6,91198.0,31.682,31.7253,31.6302,31.6388,91198.0
2017-04-06 12:10:00,36.59,36.63,36.59,36.6,58956.0,31.6302,31.6648,31.6302,31.6388,58956.0
2017-04-06 12:20:00,36.6,36.69,36.6,36.68,25078.0,31.6388,31.7166,31.6388,31.708,25078.0
2017-04-06 12:30:00,36.69,36.72,36.66,36.7,35640.0,31.7166,31.7426,31.6907,31.7253,35640.0
2017-04-06 12:40:00,36.7,36.73,36.67,36.72,114872.0,31.7253,31.7512,31.6993,31.7426,114872.0
2017-04-06 12:50:00,36.72,36.79,36.72,36.79,75150.0,31.7426,31.8031,31.7426,31.8031,75150.0
2017-04-06 13:00:00,36.79,36.84,36.77,36.83,35638.0,31.8031,31.8463,31.7858,31.8376,35638.0
2017-04-06 13:10:00,36.83,36.89,36.81,36.89,39958.0,31.8376,31.8895,31.8204,31.8895,39958.0
2017-04-06 13:20:00,36.9,36.9,36.85,36.88,41196.0,31.8982,31.8982,31.8549,31.8809,41196.0
2017-04-06 13:30:00,36.88,36.91,36.88,36.88,60758.0,31.8809,31.9068,31.8809,31.8809,60758.0
2017-04-06 13:40:00,36.88,36.88,36.82,36.84,35786.0,31.8809,31.8809,31.829,31.8463,35786.0
2017-04-06 13:50:00,36.84,36.87,36.81,36.83,33312.0,31.8463,31.8722,31.8204,31.8376,33312.0
2017-04-06 14:00:00,36.83,36.85,36.81,36.83,25868.0,31.8376,31.8549,31.8204,31.8376,25868.0
2017-04-06 14:10:00,36.83,36.85,36.79,36.84,35482.0,31.8376,31.8549,31.8031,31.8463,35482.0
2017-04-06 14:20:00,36.83,36.83,36.76,36.78,46756.0,31.8376,31.8376,31.7771,31.7944,46756.0
2017-04-06 14:30:00,36.77,36.8,36.76,36.79,38516.0,31.7858,31.8117,31.7771,31.8031,38516.0
2017-04-06 14:40:00,36.78,36.82,36.68,36.69,55800.0,31.7944,31.829,31.708,31.7166,55800.0
2017-04-06 14:50:00,36.7,36.73,36.68,36.7,49532.0,31.7253,31.7512,31.708,31.7253,49532.0
2017-04-06 15:00:00,36.7,36.73,36.68,36.73,106988.0,31.7253,31.7512,31.708,31.7512,106988.0
2017-04-06 15:10:00,36.73,36.8,36.73,36.79,72710.0,31.7512,31.8117,31.7512,31.8031,72710.0
2017-04-06 15:20:00,36.78,36.78,36.69,36.71,73028.0,31.7944,31.7944,31.7166,31.7339,73028.0
2017-04-06 15:30:00,36.71,36.77,36.67,36.75,125104.0,31.7339,31.7858,31.6993,31.7685,125104.0
2017-04-06 15:40:00,36.75,36.77,36.73,36.75,272008.0,31.7685,31.7858,31.7512,31.7685,272008.0
2017-04-06 15:50:00,36.75,36.78,36.67,36.77,409960.0,31.7685,31.7944,31.6993,31.7858,409960.0
2017-04-07 09:30:00,36.78,37.02,36.75,36.99,71218.0,31.7944,32.0019,31.7685,31.976,71218.0
2017-04-07 09:40:00,36.95,36.97,36.88,36.88,40574.0,31.9414,31.9587,31.8809,31.8809,40574.0
2017-04-07 09:50:00,36.88,36.92,36.67,36.68,165676.0,31.8809,31.9154,31.6993,31.708,165676.0
2017-04-07 10:00:00,36.67,36.81,36.63,36.78,116614.0,31.6993,31.8204,31.6648,31.7944,116614.0
2017-04-07 10:10:00,36.79,36.85,36.79,36.8,121962.0,31.8031,31.8549,31.8031,31.8117,121962.0
2017-04-07 10:20:00,36.81,36.88,36.81,36.85,122672.0,31.8204,31.8809,31.8204,31.8549,122672.0
2017-04-07 10:30:00,36.86,36.99,36.83,36.98,120120.0,31.8636,31.976,31.8376,31.9673,120120.0
2017-04-07 10:40:00,36.98,36.99,36.89,36.9,100818.0,31.9673,31.976,31.8895,31.8982,100818.0
2017-04-07 10:50:00,36.9,36.9,36.79,36.83,62688.0,31.8982,31.8982,31.8031,31.8376,62688.0
2017-04-07 11:00:00,36.83,36.84,36.74,36.74,54654.0,31.8376,31.8463,31.7598,31.7598,54654.0
2017-04-07 11:10:00,36.74,36.84,36.72,36.82,92956.0,31.7598,31.8463,31.7426,31.829,92956.0
2017-04-07 11:20:00,36.82,36.86,36.8,36.82,48000.0,31.829,31.8636,31.8117,31.829,48000.0
2017-04-07 11:30:00,36.82,36.82,36.74,36.76,69120.0,31.829,31.829,31.7598,31.7771,69120.0
2017-04-07 11:40:00,36.76,36.82,36.68,36.79,206586.0,31.7771,31.829,31.708,31.8031,206586.0
2017-04-07 11:50:00,36.79,36.81,36.77,36.81,55280.0,31.8031,31.8204,31.7858,31.8204,55280.0
2017-04-07 12:00:00,36.81,36.91,36.81,36.91,39750.0,31.8204,31.9068,31.8204,31.9068,39750.0
2017-04-07 12:10:00,36.9,36.93,36.89,36.91,55938.0,31.8982,31.9241,31.8895,31.9068,55938.0
2017-04-07 12:20:00,36.92,36.96,36.9,36.95,62412.0,31.9154,31.95,31.8982,31.9414,62412.0
2017-04-07 12:30:00,36.96,37.01,36.96,37.01,47448.0,31.95,31.9933,31.95,31.9933,47448.0
2017-04-07 12:40:00,37.01,37.09,37.01,37.09,45712.0,31.9933,32.0624,31.9933,32.0624,45712.0
2017-04-07 12:50:00,37.09,37.11,37.07,37.1,57234.0,32.0624,32.0797,32.0451,32.0711,57234.0
2017-04-07 13:00:00,37.09,37.1,37.06,37.1,33884.0,32.0624,32.0711,32.0365,32.0711,33884.0
2017-04-07 13:10:00,37.09,37.09,37.03,37.04,15780.0,32.0624,32.0624,32.0105,32.0192,15780.0
2017-04-07 13:20:00,37.02,37.08,37.01,37.08,53578.0,32.0019,32.0538,31.9933,32.0538,53578.0
2017-04-07 13:30:00,37.08,37.13,37.03,37.05,28838.0,32.0538,32.097,32.0105,32.0278,28838.0
2017-04-07 13:40:00,37.05,37.05,37.01,37.01,37724.0,32.0278,32.0278,31.9933,31.9933,37724.0
2017-04-07 13:50:00,37.01,37.05,36.99,36.99,23424.0,31.9933,32.0278,31.976,31.976,23424.0
2017-04-07 14:00:00,36.99,37.04,36.99,37.02,20974.0,31.976,32.0192,31.976,32.0019,20974.0
2017-04-07 14:10:00,37.02,37.02,36.99,37.01,25998.0,32.0019,32.0019,31.976,31.9933,25998.0
2017-04-07 14:20:00,37.01,37.04,37.0,37.01,63810.0,31.9933,32.0192,31.9846,31.9933,63810.0
2017-04-07 14:30:00,37.0,37.02,36.98,36.99,35106.0,31.9846,32.0019,31.9673,31.976,35106.0
2017-04-07 14:40:00,36.99,37.01,36.95,36.99,35400.0,31.976,31.9933,31.9414,31.976,35400.0
2017-04-07 14:50:00,36.98,36.99,36.95,36.95,97272.0,31.9673,31.976,31.9414,31.9414,97272.0
2017-04-07 15:00:00,36.95,36.98,36.95,36.96,63122.0,31.9414,31.9673,31.9414,31.95,63122.0
2017-04-07 15:10:00,36.96,37.0,36.96,36.99,59078.0,31.95,31.9846,31.95,31.976,59078.0
2017-04-07 15:20:00,36.99,37.02,36.97,37.0,71628.0,31.976,32.0019,31.9587,31.9846,71628.0
2017-04-07 15:30:00,37.0,37.04,36.95,37.03,162784.0,31.9846,32.0192,31.9414,32.0105,162784.0
2017-04-07 15:40:00,37.04,37.05,37.01,37.04,158918.0,32.0192,32.0278,31.9933,32.0192,158918.0
2017-04-07 15:50:00,37.04,37.06,36.99,37.03,489906.0,32.0192,32.0365,31.976,32.0105,489906.0
2017-04-10 09:30:00,37.03,37.12,36.93,37.09,58588.0,32.0105,32.0883,31.9241,32.0624,58588.0
2017-04-10 09:40:00,37.1,37.17,37.05,37.17,73854.0,32.0711,32.1316,32.0278,32.1316,73854.0
2017-04-10 09:50:00,37.18,37.19,37.09,37.11,83362.0,32.1402,32.1489,32.0624,32.0797,83362.0
2017-04-10 10:00:00,37.12,37.14,37.06,37.07,76812.0,32.0883,32.1056,32.0365,32.0451,76812.0
2017-04-10 10:10:00,37.08,37.09,37.02,37.06,91678.0,32.0538,32.0624,32.0019,32.0365,91678.0
2017-04-10 10:20:00,37.06,37.06,36.9,36.91,94432.0,32.0365,32.0365,31.8982,31.9068,94432.0
2017-04-10 10:30:00,36.91,36.96,36.9,36.93,140070.0,31.9068,31.95,31.8982,31.9241,140070.0
2017-04-10 10:40:00,36.93,36.96,36.85,36.87,126298.0,31.9241,31.95,31.8549,31.8722,126298.0
2017-04-10 10:50:00,36.87,36.95,36.83,36.86,121520.0,31.8722,31.9414,31.8376,31.8636,121520.0
2017-04-10 11:00:00,36.85,36.85,36.77,36.77,33084.0,31.8549,31.8549,31.7858,31.7858,33084.0
2017-04-10 11:10:00,36.79,36.83,36.78,36.83,30874.0,31.8031,31.8376,31.7944,31.8376,30874.0
2017-04-10 11:20:00,36.83,36.85,36.8,36.81,90160.0,31.8376,31.8549,31.8117,31.8204,90160.0
2017-04-10 11:30:00,36.81,36.84,36.77,36.79,118782.0,31.8204,31.8463,31.7858,31.8031,118782.0
2017-04-10 11:40:00,36.79,36.8,36.69,36.69,37472.0,31.8031,31.8117,31.7166,31.7166,37472.0
2017-04-10 11:50:00,36.69,36.7,36.64,36.68,68960.0,31.7166,31.7253,31.6734,31.708,68960.0
2017-04-10 12:00:00,36.68,36.74,36.67,36.73,55436.0,31.708,31.7598,31.6993,31.7512,55436.0
2017-04-10 12:10:00,36.74,36.74,36.66,36.68,60520.0,31.7598,31.7598,31.6907,31.708,60520.0
2017-04-10 12:20:00,36.67,36.75,36.66,36.74,48150.0,31.6993,31.7685,31.6907,31.7598,48150.0
2017-04-10 12:30:00,36.75,36.8,36.74,36.77,60092.0,31.7685,31.8117,31.7598,31.7858,60092.0
2017-04-10 12:40:00,36.77,36.79,36.66,36.72,269732.0,31.7858,31.8031,31.6907,31.7426,269732.0
2017-04-10 12:50:00,36.73,36.79,36.71,36.78,32188.0,31.7512,31.8031,31.7339,31.7944,32188.0
2017-04-10 13:00:00,36.78,36.82,36.77,36.8,82794.0,31.7944,31.829,31.7858,31.8117,82794.0
2017-04-10 13:10:00,36.81,36.85,36.81,36.82,21460.0,31.8204,31.8549,31.8204,31.829,21460.0
2017-04-10 13:20:00,36.83,36.87,36.83,36.85,15600.0,31.8376,31.8722,31.8376,31.8549,15600.0
2017-04-10 13:30:00,36.85,36.93,36.85,36.9,19940.0,31.8549,31.9241,31.8549,31.8982,19940.0
2017-04-10 13:40:00,36.91,36.91,36.88,36.91,35548.0,31.9068,31.9068,31.8809,31.9068,35548.0
2017-04-10 13:50:00,36.9,36.92,36.9,36.9,27746.0,31.8982,31.9154,31.8982,31.8982,27746.0
2017-04-10 14:00:00,36.91,36.91,36.85,36.85,129906.0,31.9068,31.9068,31.8549,31.8549,129906.0
2017-04-10 14:10:00,36.86,36.88,36.85,36.87,39730.0,31.8636,31.8809,31.8549,31.8722,39730.0
2017-04-10 14:20:00,36.87,36.88,36.85,36.85,38162.0,31.8722,31.8809,31.8549,31.8549,38162.0
2017-04-10 14:30:00,36.85,36.88,36.83,36.85,76544.0,31.8549,31.8809,31.8376,31.8549,76544.0
2017-04-10 14:40:00,36.85,36.87,36.82,36.86,53866.0,31.8549,31.8722,31.829,31.8636,53866.0
2017-04-10 14:50:00,36.85,36.85,36.81,36.82,21078.0,31.8549,31.8549,31.8204,31.829,21078.0
2017-04-10 15:00:00,36.82,36.86,36.8,36.8,28998.0,31.829,31.8636,31.8117,31.8117,28998.0
2017-04-10 15:10:00,36.81,36.85,36.79,36.83,51078.0,31.8204,31.8549,31.8031,31.8376,51078.0
2017-04-10 15:20:00,36.83,36.83,36.71,36.71,75854.0,31.8376,31.8376,31.7339,31.7339,75854.0
2017-04-10 15:30:00,36.71,36.71,36.66,36.69,77208.0,31.7339,31.7339,31.6907,31.7166,77208.0
2017-04-10 15:40:00,36.69,36.73,36.67,36.7,98872.0,31.7166,31.7512,31.6993,31.7253,98872.0
2017-04-10 15:50:00,36.7,36.71,36.67,36.71,220430.0,31.7253,31.7339,31.6993,31.7339,220430.0
2017-04-11 09:30:00,36.52,36.57,36.26,36.42,89714.0,31.5697,31.6129,31.3449,31.4832,89714.0
2017-04-11 09:40:00,36.38,36.38,36.2,36.24,120084.0,31.4486,31.4486,31.293,31.3276,120084.0
2017-04-11 09:50:00,36.24,36.27,36.18,36.24,69216.0,31.3276,31.3536,31.2758,31.3276,69216.0
2017-04-11 10:00:00,36.24,36.28,36.16,36.17,120306.0,31.3276,31.3622,31.2585,31.2671,120306.0
2017-04-11 10:10:00,36.18,36.18,36.0,36.02,160144.0,31.2758,31.2758,31.1202,31.1374,160144.0
2017-04-11 10:20:00,36.02,36.04,35.79,35.85,163440.0,31.1374,31.1547,30.9386,30.9905,163440.0
2017-04-11 10:30:00,35.86,35.88,35.7,35.76,307132.0,30.9991,31.0164,30.8608,30.9127,307132.0
2017-04-11 10:40:00,35.77,35.88,35.73,35.84,258398.0,30.9213,31.0164,30.8868,30.9818,258398.0
2017-04-11 10:50:00,35.84,35.88,35.76,35.87,217130.0,30.9818,31.0164,30.9127,31.0078,217130.0
2017-04-11 11:00:00,35.86,35.98,35.84,35.93,301942.0,30.9991,31.1029,30.9818,31.0596,301942.0
2017-04-11 11:10:00,35.93,35.96,35.8,35.83,84234.0,31.0596,31.0856,30.9473,30.9732,84234.0
2017-04-11 11:20:00,35.84,35.84,35.71,35.8,154998.0,30.9818,30.9818,30.8695,30.9473,154998.0
2017-04-11 11:30:00,35.81,35.9,35.77,35.89,217624.0,30.9559,31.0337,30.9213,31.0251,217624.0
2017-04-11 11:40:00,35.89,35.91,35.8,35.83,108336.0,31.0251,31.0424,30.9473,30.9732,108336.0
2017-04-11 11:50:00,35.82,35.89,35.82,35.87,57734.0,30.9646,31.0251,30.9646,31.0078,57734.0
2017-04-11 12:00:00,35.87,35.88,35.81,35.85,56338.0,31.0078,31.0164,30.9559,30.9905,56338.0
2017-04-11 12:10:00,35.85,35.97,35.85,35.96,74436.0,30.9905,31.0942,30.9905,31.0856,74436.0
2017-04-11 12:20:00,35.96,36.1,35.95,36.09,125354.0,31.0856,31.2066,31.0769,31.198,125354.0
2017-04-11 12:30:00,36.07,36.08,36.01,36.06,187678.0,31.1807,31.1893,31.1288,31.172,187678.0
2017-04-11 12:40:00,36.05,36.09,36.01,36.01,172894.0,31.1634,31.198,31.1288,31.1288,172894.0
2017-04-11 12:50:00,36.02,36.13,36.02,36.1,51806.0,31.1374,31.2325,31.1374,31.2066,51806.0
2017-04-11 13:00:00,36.1,36.24,36.1,36.21,468554.0,31.2066,31.3276,31.2066,31.3017,468554.0
2017-04-11 13:10:00,36.22,36.22,36.11,36.16,47700.0,31.3103,31.3103,31.2152,31.2585,47700.0
2017-04-11 13:20:00,36.16,36.18,36.1,36.13,52706.0,31.2585,31.2758,31.2066,31.2325,52706.0
2017-04-11 13:30:00,36.13,36.21,36.1,36.2,97202.0,31.2325,31.3017,31.2066,31.293,97202.0
2017-04-11 13:40:00,36.21,36.21,36.12,36.13,66490.0,31.3017,31.3017,31.2239,31.2325,66490.0
2017-04-11 13:50:00,36.13,36.23,36.13,36.21,144640.0,31.2325,31.319,31.2325,31.3017,144640.0
2017-04-11 14:00:00,36.21,36.26,36.2,36.25,117540.0,31.3017,31.3449,31.293,31.3363,117540.0
2017-04-11 14:10:00,36.26,36.27,36.2,36.24,145742.0,31.3449,31.3536,31.293,31.3276,145742.0
2017-04-11 14:20:00,36.24,36.26,36.23,36.24,47948.0,31.3276,31.3449,31.319,31.3276,47948.0
2017-04-11 14:30:00,36.24,36.27,36.23,36.24,38834.0,31.3276,31.3536,31.319,31.3276,38834.0
2017-04-11 14:40:00,36.25,36.27,36.13,36.22,85536.0,31.3363,31.3536,31.2325,31.3103,85536.0
2017-04-11 14:50:00,36.22,36.26,36.19,36.25,102944.0,31.3103,31.3449,31.2844,31.3363,102944.0
2017-04-11 15:00:00,36.24,36.26,36.14,36.18,201726.0,31.3276,31.3449,31.2412,31.2758,201726.0
2017-04-11 15:10:00,36.18,36.21,36.1,36.16,225322.0,31.2758,31.3017,31.2066,31.2585,225322.0
2017-04-11 15:20:00,36.15,36.19,36.13,36.16,100772.0,31.2498,31.2844,31.2325,31.2585,100772.0
2017-04-11 15:30:00,36.17,36.25,36.16,36.22,133216.0,31.2671,31.3363,31.2585,31.3103,133216.0
2017-04-11 15:40:00,36.22,36.23,36.17,36.2,130012.0,31.3103,31.319,31.2671,31.293,130012.0
2017-04-11 15:50:00,36.21,36.34,36.19,36.34,471790.0,31.3017,31.4141,31.2844,31.4141,471790.0
2017-04-12 09:30:00,36.32,36.32,36.16,36.22,158318.0,31.3968,31.3968,31.2585,31.3103,158318.0
2017-04-12 09:40:00,36.2,36.27,36.14,36.24,24452.0,31.293,31.3536,31.2412,31.3276,24452.0
2017-04-12 09:50:00,36.24,36.31,36.18,36.23,115324.0,31.3276,31.3881,31.2758,31.319,115324.0
2017-04-12 10:00:00,36.24,36.27,36.21,36.26,91872.0,31.3276,31.3536,31.3017,31.3449,91872.0
2017-04-12 10:10:00,36.24,36.35,36.21,36.35,100260.0,31.3276,31.4227,31.3017,31.4227,100260.0
2017-04-12 10:20:00,36.33,36.34,36.18,36.24,99944.0,31.4054,31.4141,31.2758,31.3276,99944.0
2017-04-12 10:30:00,36.24,36.3,36.22,36.27,168802.0,31.3276,31.3795,31.3103,31.3536,168802.0
2017-04-12 10:40:00,36.27,36.27,36.18,36.24,227088.0,31.3536,31.3536,31.2758,31.3276,227088.0
2017-04-12 10:50:00,36.24,36.26,36.2,36.22,219240.0,31.3276,31.3449,31.293,31.3103,219240.0
2017-04-12 11:00:00,36.23,36.27,36.15,36.24,90876.0,31.319,31.3536,31.2498,31.3276,90876.0
2017-04-12 11:10:00,36.23,36.25,36.22,36.25,30642.0,31.319,31.3363,31.3103,31.3363,30642.0
2017-04-12 11:20:00,36.26,36.27,36.21,36.26,58052.0,31.3449,31.3536,31.3017,31.3449,58052.0
2017-04-12 11:30:00,36.26,36.26,36.22,36.23,199614.0,31.3449,31.3449,31.3103,31.319,199614.0
2017-04-12 11:40:00,36.23,36.26,36.22,36.24,150296.0,31.319,31.3449,31.3103,31.3276,150296.0
2017-04-12 11:50:00,36.24,36.25,36.11,36.13,448328.0,31.3276,31.3363,31.2152,31.2325,448328.0
2017-04-12 12:00:00,36.12,36.13,35.93,35.99,323182.0,31.2239,31.2325,31.0596,31.1115,323182.0
2017-04-12 12:10:00,35.99,36.03,35.98,35.99,200704.0,31.1115,31.1461,31.1029,31.1115,200704.0
2017-04-12 12:20:00,35.99,36.0,35.9,35.98,105574.0,31.1115,31.1202,31.0337,31.1029,105574.0
2017-04-12 12:30:00,35.97,35.98,35.86,35.91,44012.0,31.0942,31.1029,30.9991,31.0424,44012.0
2017-04-12 12:40:00,35.92,35.93,35.88,35.91,34676.0,31.051,31.0596,31.0164,31.0424,34676.0
2017-04-12 12:50:00,35.92,35.94,35.85,35.93,59162.0,31.051,31.0683,30.9905,31.0596,59162.0
2017-04-12 13:00:00,35.93,36.02,35.91,36.02,30680.0,31.0596,31.1374,31.0424,31.1374,30680.0
2017-04-12 13:10:00,36.01,36.1,36.01,36.09,87988.0,31.1288,31.2066,31.1288,31.198,87988.0
2017-04-12 13:20:00,36.07,36.08,36.04,36.08,110506.0,31.1807,31.1893,31.1547,31.1893,110506.0
2017-04-12 13:30:00,36.08,36.15,36.06,36.15,60222.0,31.1893,31.2498,31.172,31.2498,60222.0
2017-04-12 13:40:00,36.15,36.17,36.1,36.13,47998.0,31.2498,31.2671,31.2066,31.2325,47998.0
2017-04-12 13:50:00,36.11,36.17,36.07,36.17,34630.0,31.2152,31.2671,31.1807,31.2671,34630.0
2017-04-12 14:00:00,36.16,36.18,36.12,36.16,28004.0,31.2585,31.2758,31.2239,31.2585,28004.0
2017-04-12 14:10:00,36.16,36.19,36.15,36.18,52130.0,31.2585,31.2844,31.2498,31.2758,52130.0
2017-04-12 14:20:00,36.18,36.18,36.13,36.15,18648.0,31.2758,31.2758,31.2325,31.2498,18648.0
2017-04-12 14:30:00,36.15,36.2,36.13,36.13,60012.0,31.2498,31.293,31.2325,31.2325,60012.0
2017-04-12 14:40:00,36.13,36.15,36.05,36.06,156108.0,31.2325,31.2498,31.1634,31.172,156108.0
2017-04-12 14:50:00,36.06,36.15,36.04,36.14,81196.0,31.172,31.2498,31.1547,31.2412,81196.0
2017-04-12 15:00:00,36.15,36.15,36.05,36.09,68926.0,31.2498,31.2498,31.1634,31.198,68926.0
2017-04-12 15:10:00,36.09,36.13,36.05,36.05,97244.0,31.198,31.2325,31.1634,31.1634,97244.0
2017-04-12 15:20:00,36.05,36.13,36.05,36.11,115720.0,31.1634,31.2325,31.1634,31.2152,115720.0
2017-04-12 15:30:00,36.1,36.13,36.05,36.06,114098.0,31.2066,31.2325,31.1634,31.172,114098.0
2017-04-12 15:40:00,36.06,36.07,35.98,35.98,144936.0,31.172,31.1807,31.1029,31.1029,144936.0
2017-04-12 15:50:00,35.98,36.27,35.97,36.08,954652.0,31.1029,31.3536,31.0942,31.1893,954652.0
2017-04-13 09:30:00,36.01,36.24,35.96,36.2,105742.0,31.1288,31.3276,31.0856,31.293,105742.0
2017-04-13 09:40:00,36.2,36.27,36.16,36.27,56840.0,31.293,31.3536,31.2585,31.3536,56840.0
2017-04-13 09:50:00,36.26,36.37,36.26,36.32,35500.0,31.3449,31.44,31.3449,31.3968,35500.0
2017-04-13 10:00:00,36.32,36.43,36.31,36.38,37600.0,31.3968,31.4919,31.3881,31.4486,37600.0
2017-04-13 10:10:00,36.38,36.4,36.3,36.35,51754.0,31.4486,31.4659,31.3795,31.4227,51754.0
2017-04-13 10:20:00,36.34,36.38,36.29,36.34,82338.0,31.4141,31.4486,31.3708,31.4141,82338.0
2017-04-13 10:30:00,36.35,36.41,36.31,36.39,127692.0,31.4227,31.4746,31.3881,31.4573,127692.0
2017-04-13 10:40:00,36.39,36.44,36.33,36.36,151922.0,31.4573,31.5005,31.4054,31.4314,151922.0
2017-04-13 10:50:00,36.35,36.43,36.35,36.4,74010.0,31.4227,31.4919,31.4227,31.4659,74010.0
2017-04-13 11:00:00,36.41,36.42,36.38,36.39,49732.0,31.4746,31.4832,31.4486,31.4573,49732.0
2017-04-13 11:10:00,36.38,36.41,36.38,36.39,100036.0,31.4486,31.4746,31.4486,31.4573,100036.0
2017-04-13 11:20:00,36.4,36.43,36.37,36.39,56666.0,31.4659,31.4919,31.44,31.4573,56666.0
2017-04-13 11:30:00,36.39,36.42,36.38,36.42,62924.0,31.4573,31.4832,31.4486,31.4832,62924.0
2017-04-13 11:40:00,36.42,36.42,36.38,36.4,50126.0,31.4832,31.4832,31.4486,31.4659,50126.0
2017-04-13 11:50:00,36.4,36.41,36.38,36.4,46516.0,31.4659,31.4746,31.4486,31.4659,46516.0
2017-04-13 12:00:00,36.4,36.42,36.38,36.41,188860.0,31.4659,31.4832,31.4486,31.4746,188860.0
2017-04-13 12:10:00,36.41,36.41,36.37,36.38,181900.0,31.4746,31.4746,31.44,31.4486,181900.0
2017-04-13 12:20:00,36.38,36.44,36.38,36.43,97034.0,31.4486,31.5005,31.4486,31.4919,97034.0
2017-04-13 12:30:00,36.44,36.45,36.41,36.43,51700.0,31.5005,31.5092,31.4746,31.4919,51700.0
2017-04-13 12:40:00,36.43,36.43,36.4,36.43,103640.0,31.4919,31.4919,31.4659,31.4919,103640.0
2017-04-13 12:50:00,36.43,36.45,36.42,36.43,26662.0,31.4919,31.5092,31.4832,31.4919,26662.0
2017-04-13 13:00:00,36.42,36.43,36.33,36.33,346150.0,31.4832,31.4919,31.4054,31.4054,346150.0
2017-04-13 13:10:00,36.33,36.37,36.24,36.25,81418.0,31.4054,31.44,31.3276,31.3363,81418.0
2017-04-13 13:20:00,36.26,36.29,36.19,36.29,56850.0,31.3449,31.3708,31.2844,31.3708,56850.0
2017-04-13 13:30:00,36.27,36.29,36.24,36.24,24960.0,31.3536,31.3708,31.3276,31.3276,24960.0
2017-04-13 13:40:00,36.24,36.27,36.18,36.19,30590.0,31.3276,31.3536,31.2758,31.2844,30590.0
2017-04-13 13:50:00,36.19,36.27,36.18,36.24,54138.0,31.2844,31.3536,31.2758,31.3276,54138.0
2017-04-13 14:00:00,36.25,36.28,36.21,36.26,69208.0,31.3363,31.3622,31.3017,31.3449,69208.0
2017-04-13 14:10:00,36.26,36.27,36.23,36.25,61838.0,31.3449,31.3536,31.319,31.3363,61838.0
2017-04-13 14:20:00,36.25,36.29,36.24,36.25,41850.0,31.3363,31.3708,31.3276,31.3363,41850.0
2017-04-13 14:30:00,36.24,36.27,36.24,36.25,53186.0,31.3276,31.3536,31.3276,31.3363,53186.0
2017-04-13 14:40:00,36.25,36.27,36.24,36.26,51400.0,31.3363,31.3536,31.3276,31.3449,51400.0
2017-04-13 14:50:00,36.25,36.29,36.24,36.27,139466.0,31.3363,31.3708,31.3276,31.3536,139466.0
2017-04-13 15:00:00,36.26,36.3,36.25,36.27,179470.0,31.3449,31.3795,31.3363,31.3536,179470.0
2017-04-13 15:10:00,36.27,36.27,36.17,36.21,368904.0,31.3536,31.3536,31.2671,31.3017,368904.0
2017-04-13 15:20:00,36.2,36.23,36.19,36.2,78112.0,31.293,31.319,31.2844,31.293,78112.0
2017-04-13 15:30:00,36.2,36.21,36.08,36.08,227316.0,31.293,31.3017,31.1893,31.1893,227316.0
2017-04-13 15:40:00,36.07,36.18,36.04,36.17,108684.0,31.1807,31.2758,31.1547,31.2671,108684.0
2017-04-13 15:50:00,36.16,36.17,36.1,36.13,506920.0,31.2585,31.2671,31.2066,31.2325,506920.0
2017-04-17 09:30:00,36.27,36.42,36.18,36.4,58434.0,31.3536,31.4832,31.2758,31.4659,58434.0
2017-04-17 09:40:00,36.39,36.42,36.31,36.35,73422.0,31.4573,31.4832,31.3881,31.4227,73422.0
2017-04-17 09:50:00,36.35,36.43,36.34,36.42,21684.0,31.4227,31.4919,31.4141,31.4832,21684.0
2017-04-17 10:00:00,36.38,36.39,36.34,36.38,50200.0,31.4486,31.4573,31.4141,31.4486,50200.0
2017-04-17 10:10:00,36.37,36.59,36.36,36.57,63068.0,31.44,31.6302,31.4314,31.6129,63068.0
2017-04-17 10:20:00,36.55,36.56,36.51,36.52,53012.0,31.5956,31.6042,31.561,31.5697,53012.0
2017-04-17 10:30:00,36.52,36.59,36.51,36.54,110800.0,31.5697,31.6302,31.561,31.587,110800.0
2017-04-17 10:40:00,36.54,36.58,36.51,36.56,138678.0,31.587,31.6215,31.561,31.6042,138678.0
2017-04-17 10:50:00,36.56,36.57,36.52,36.53,75000.0,31.6042,31.6129,31.5697,31.5783,75000.0
2017-04-17 11:00:00,36.52,36.55,36.51,36.53,42442.0,31.5697,31.5956,31.561,31.5783,42442.0
2017-04-17 11:10:00,36.53,36.57,36.52,36.55,40800.0,31.5783,31.6129,31.5697,31.5956,40800.0
2017-04-17 11:20:00,36.55,36.56,36.5,36.54,30182.0,31.5956,31.6042,31.5524,31.587,30182.0
2017-04-17 11:30:00,36.55,36.55,36.49,36.52,38594.0,31.5956,31.5956,31.5437,31.5697,38594.0
2017-04-17 11:40:00,36.52,36.54,36.44,36.44,69472.0,31.5697,31.587,31.5005,31.5005,69472.0
2017-04-17 11:50:00,36.43,36.45,36.41,36.42,27830.0,31.4919,31.5092,31.4746,31.4832,27830.0
2017-04-17 12:00:00,36.42,36.49,36.42,36.49,25750.0,31.4832,31.5437,31.4832,31.5437,25750.0
2017-04-17 12:10:00,36.49,36.5,36.48,36.48,20468.0,31.5437,31.5524,31.5351,31.5351,20468.0
2017-04-17 12:20:00,36.48,36.52,36.47,36.49,28026.0,31.5351,31.5697,31.5264,31.5437,28026.0
2017-04-17 12:30:00,36.49,36.49,36.45,36.45,28816.0,31.5437,31.5437,31.5092,31.5092,28816.0
2017-04-17 12:40:00,36.46,36.48,36.45,36.45,55202.0,31.5178,31.5351,31.5092,31.5092,55202.0
2017-04-17 12:50:00,36.43,36.43,36.37,36.37,83932.0,31.4919,31.4919,31.44,31.44,83932.0
2017-04-17 13:00:00,36.36,36.38,36.34,36.35,54020.0,31.4314,31.4486,31.4141,31.4227,54020.0
2017-04-17 13:10:00,36.35,36.39,36.34,36.35,35034.0,31.4227,31.4573,31.4141,31.4227,35034.0
2017-04-17 13:20:00,36.34,36.37,36.32,36.35,18258.0,31.4141,31.44,31.3968,31.4227,18258.0
2017-04-17 13:30:00,36.37,36.38,36.35,36.38,17854.0,31.44,31.4486,31.4227,31.4486,17854.0
2017-04-17 13:40:00,36.38,36.4,36.37,36.4,21824.0,31.4486,31.4659,31.44,31.4659,21824.0
2017-04-17 13:50:00,36.39,36.4,36.37,36.37,13788.0,31.4573,31.4659,31.44,31.44,13788.0
2017-04-17 14:00:00,36.37,36.38,36.35,36.37,33912.0,31.44,31.4486,31.4227,31.44,33912.0
2017-04-17 14:10:00,36.37,36.38,36.35,36.35,57138.0,31.44,31.4486,31.4227,31.4227,57138.0
2017-04-17 14:20:00,36.35,36.42,36.35,36.41,43280.0,31.4227,31.4832,31.4227,31.4746,43280.0
2017-04-17 14:30:00,36.4,36.45,36.38,36.42,64822.0,31.4659,31.5092,31.4486,31.4832,64822.0
2017-04-17 14:40:00,36.42,36.42,36.38,36.38,34870.0,31.4832,31.4832,31.4486,31.4486,34870.0
2017-04-17 14:50:00,36.38,36.41,36.36,36.39,50816.0,31.4486,31.4746,31.4314,31.4573,50816.0
2017-04-17 15:00:00,36.38,36.38,36.33,36.34,23194.0,31.4486,31.4486,31.4054,31.4141,23194.0
2017-04-17 15:10:00,36.35,36.43,36.34,36.42,25102.0,31.4227,31.4919,31.4141,31.4832,25102.0
2017-04-17 15:20:00,36.42,36.47,36.41,36.46,25734.0,31.4832,31.5264,31.4746,31.5178,25734.0
2017-04-17 15:30:00,36.46,36.47,36.44,36.45,143028.0,31.5178,31.5264,31.5005,31.5092,143028.0
2017-04-17 15:40:00,36.45,36.51,36.44,36.5,88234.0,31.5092,31.561,31.5005,31.5524,88234.0
2017-04-17 15:50:00,36.51,36.53,36.49,36.49,204178.0,31.561,31.5783,31.5437,31.5437,204178.0
2017-04-18 09:30:00,36.3,36.51,36.28,36.43,55792.0,31.3795,31.561,31.3622,31.4919,55792.0
2017-04-18 09:40:00,36.42,36.52,36.41,36.51,112194.0,31.4832,31.5697,31.4746,31.561,112194.0
2017-04-18 09:50:00,36.51,36.57,36.48,36.57,43688.0,31.561,31.6129,31.5351,31.6129,43688.0
2017-04-18 10:00:00,36.59,36.59,36.49,36.52,28840.0,31.6302,31.6302,31.5437,31.5697,28840.0
2017-04-18 10:10:00,36.52,36.55,36.49,36.51,37578.0,31.5697,31.5956,31.5437,31.561,37578.0
2017-04-18 10:20:00,36.5,36.6,36.48,36.59,66094.0,31.5524,31.6388,31.5351,31.6302,66094.0
2017-04-18 10:30:00,36.59,36.7,36.59,36.67,62570.0,31.6302,31.7253,31.6302,31.6993,62570.0
2017-04-18 10:40:00,36.65,36.66,36.56,36.56,86694.0,31.682,31.6907,31.6042,31.6042,86694.0
2017-04-18 10:50:00,36.57,36.59,36.52,36.59,99902.0,31.6129,31.6302,31.5697,31.6302,99902.0
2017-04-18 11:00:00,36.59,36.63,36.55,36.63,52198.0,31.6302,31.6648,31.5956,31.6648,52198.0
2017-04-18 11:10:00,36.63,36.68,36.62,36.63,42112.0,31.6648,31.708,31.6561,31.6648,42112.0
2017-04-18 11:20:00,36.63,36.63,36.55,36.58,47750.0,31.6648,31.6648,31.5956,31.6215,47750.0
2017-04-18 11:30:00,36.57,36.6,36.49,36.55,200848.0,31.6129,31.6388,31.5437,31.5956,200848.0
2017-04-18 11:40:00,36.55,36.6,36.55,36.59,78994.0,31.5956,31.6388,31.5956,31.6302,78994.0
2017-04-18 11:50:00,36.59,36.6,36.54,36.55,33954.0,31.6302,31.6388,31.587,31.5956,33954.0
2017-04-18 12:00:00,36.55,36.56,36.49,36.54,33922.0,31.5956,31.6042,31.5437,31.587,33922.0
2017-04-18 12:10:00,36.55,36.58,36.52,36.52,45406.0,31.5956,31.6215,31.5697,31.5697,45406.0
2017-04-18 12:20:00,36.53,36.57,36.52,36.56,10514.0,31.5783,31.6129,31.5697,31.6042,10514.0
2017-04-18 12:30:00,36.55,36.59,36.55,36.56,29950.0,31.5956,31.6302,31.5956,31.6042,29950.0
2017-04-18 12:40:00,36.56,36.58,36.53,36.55,17436.0,31.6042,31.6215,31.5783,31.5956,17436.0
2017-04-18 12:50:00,36.54,36.57,36.52,36.52,14954.0,31.587,31.6129,31.5697,31.5697,14954.0
2017-04-18 13:00:00,36.52,36.56,36.51,36.56,22804.0,31.5697,31.6042,31.561,31.6042,22804.0
2017-04-18 13:10:00,36.55,36.57,36.54,36.57,18568.0,31.5956,31.6129,31.587,31.6129,18568.0
2017-04-18 13:20:00,36.56,36.57,36.55,36.57,11800.0,31.6042,31.6129,31.5956,31.6129,11800.0
2017-04-18 13:30:00,36.57,36.6,36.56,36.59,15068.0,31.6129,31.6388,31.6042,31.6302,15068.0
2017-04-18 13:40:00,36.58,36.59,36.55,36.58,95542.0,31.6215,31.6302,31.5956,31.6215,95542.0
2017-04-18 13:50:00,36.58,36.63,36.57,36.63,52788.0,31.6215,31.6648,31.6129,31.6648,52788.0
2017-04-18 14:00:00,36.63,36.68,36.63,36.63,37442.0,31.6648,31.708,31.6648,31.6648,37442.0
2017-04-18 14:10:00,36.63,36.65,36.61,36.61,41988.0,31.6648,31.682,31.6475,31.6475,41988.0
2017-04-18 14:20:00,36.62,36.65,36.6,36.65,41082.0,31.6561,31.682,31.6388,31.682,41082.0
2017-04-18 14:30:00,36.63,36.73,36.63,36.72,63156.0,31.6648,31.7512,31.6648,31.7426,63156.0
2017-04-18 14:40:00,36.72,36.91,36.72,36.88,251706.0,31.7426,31.9068,31.7426,31.8809,251706.0
2017-04-18 14:50:00,36.88,36.93,36.84,36.91,97648.0,31.8809,31.9241,31.8463,31.9068,97648.0
2017-04-18 15:00:00,36.91,36.94,36.9,36.93,96284.0,31.9068,31.9327,31.8982,31.9241,96284.0
2017-04-18 15:10:00,36.92,37.02,36.92,36.99,254912.0,31.9154,32.0019,31.9154,31.976,254912.0
2017-04-18 15:20:00,36.99,37.16,36.98,37.08,435970.0,31.976,32.1229,31.9673,32.0538,435970.0
2017-04-18 15:30:00,37.08,37.1,37.02,37.03,170478.0,32.0538,32.0711,32.0019,32.0105,170478.0
2017-04-18 15:40:00,37.02,37.07,37.02,37.04,246118.0,32.0019,32.0451,32.0019,32.0192,246118.0
2017-04-18 15:50:00,37.04,37.1,37.0,37.07,600316.0,32.0192,32.0711,31.9846,32.0451,600316.0
2017-04-19 09:30:00,37.27,37.7,37.27,37.48,675480.0,32.218,32.5897,32.218,32.3995,675480.0
2017-04-19 09:40:00,37.47,37.56,37.31,37.47,206924.0,32.3909,32.4687,32.2526,32.3909,206924.0
2017-04-19 09:50:00,37.47,37.55,37.45,37.49,115096.0,32.3909,32.4601,32.3736,32.4082,115096.0
2017-04-19 10:00:00,37.49,37.51,37.24,37.27,155524.0,32.4082,32.4255,32.1921,32.218,155524.0
2017-04-19 10:10:00,37.27,37.35,37.27,37.31,80920.0,32.218,32.2872,32.218,32.2526,80920.0
2017-04-19 10:20:00,37.31,37.34,37.24,37.34,106920.0,32.2526,32.2785,32.1921,32.2785,106920.0
2017-04-19 10:30:00,37.34,37.35,37.28,37.34,64030.0,32.2785,32.2872,32.2267,32.2785,64030.0
2017-04-19 10:40:00,37.34,37.4,37.3,37.3,82224.0,32.2785,32.3304,32.2439,32.2439,82224.0
2017-04-19 10:50:00,37.3,37.37,37.29,37.34,76412.0,32.2439,32.3045,32.2353,32.2785,76412.0
2017-04-19 11:00:00,37.35,37.37,37.33,37.37,50142.0,32.2872,32.3045,32.2699,32.3045,50142.0
2017-04-19 11:10:00,37.36,37.54,37.35,37.51,148298.0,32.2958,32.4514,32.2872,32.4255,148298.0
2017-04-19 11:20:00,37.52,37.59,37.48,37.59,158670.0,32.4341,32.4946,32.3995,32.4946,158670.0
2017-04-19 11:30:00,37.6,37.63,37.55,37.6,436376.0,32.5033,32.5292,32.4601,32.5033,436376.0
2017-04-19 11:40:00,37.6,37.71,37.59,37.67,244010.0,32.5033,32.5984,32.4946,32.5638,244010.0
2017-04-19 11:50:00,37.67,37.72,37.62,37.65,149030.0,32.5638,32.607,32.5206,32.5465,149030.0
2017-04-19 12:00:00,37.65,37.66,37.57,37.62,176776.0,32.5465,32.5551,32.4773,32.5206,176776.0
2017-04-19 12:10:00,37.62,37.62,37.41,37.49,278164.0,32.5206,32.5206,32.339,32.4082,278164.0
2017-04-19 12:20:00,37.5,37.57,37.48,37.49,45120.0,32.4168,32.4773,32.3995,32.4082,45120.0
2017-04-19 12:30:00,37.47,37.48,37.41,37.41,27676.0,32.3909,32.3995,32.339,32.339,27676.0
2017-04-19 12:40:00,37.41,37.46,37.38,37.38,40152.0,32.339,32.3823,32.3131,32.3131,40152.0
2017-04-19 12:50:00,37.38,37.44,37.38,37.42,33482.0,32.3131,32.365,32.3131,32.3477,33482.0
2017-04-19 13:00:00,37.42,37.46,37.39,37.4,33346.0,32.3477,32.3823,32.3217,32.3304,33346.0
2017-04-19 13:10:00,37.4,37.41,37.35,37.38,37838.0,32.3304,32.339,32.2872,32.3131,37838.0
2017-04-19 13:20:00,37.38,37.43,37.37,37.4,30958.0,32.3131,32.3563,32.3045,32.3304,30958.0
2017-04-19 13:30:00,37.4,37.43,37.39,37.41,56760.0,32.3304,32.3563,32.3217,32.339,56760.0
2017-04-19 13:40:00,37.41,37.45,37.4,37.44,77412.0,32.339,32.3736,32.3304,32.365,77412.0
2017-04-19 13:50:00,37.44,37.48,37.44,37.45,54132.0,32.365,32.3995,32.365,32.3736,54132.0
2017-04-19 14:00:00,37.45,37.46,37.43,37.43,72216.0,32.3736,32.3823,32.3563,32.3563,72216.0
2017-04-19 14:10:00,37.43,37.44,37.35,37.38,79250.0,32.3563,32.365,32.2872,32.3131,79250.0
2017-04-19 14:20:00,37.39,37.44,37.37,37.41,51298.0,32.3217,32.365,32.3045,32.339,51298.0
2017-04-19 14:30:00,37.4,37.49,37.4,37.48,63676.0,32.3304,32.4082,32.3304,32.3995,63676.0
2017-04-19 14:40:00,37.48,37.52,37.45,37.45,58906.0,32.3995,32.4341,32.3736,32.3736,58906.0
2017-04-19 14:50:00,37.45,37.46,37.39,37.44,58700.0,32.3736,32.3823,32.3217,32.365,58700.0
2017-04-19 15:00:00,37.44,37.46,37.4,37.44,121378.0,32.365,32.3823,32.3304,32.365,121378.0
2017-04-19 15:10:00,37.44,37.49,37.44,37.48,106192.0,32.365,32.4082,32.365,32.3995,106192.0
2017-04-19 15:20:00,37.48,37.52,37.43,37.44,191080.0,32.3995,32.4341,32.3563,32.365,191080.0
2017-04-19 15:30:00,37.43,37.44,37.34,37.36,150938.0,32.3563,32.365,32.2785,32.2958,150938.0
2017-04-19 15:40:00,37.36,37.38,37.3,37.37,211196.0,32.2958,32.3131,32.2439,32.3045,211196.0
2017-04-19 15:50:00,37.37,37.45,37.33,37.44,466686.0,32.3045,32.3736,32.2699,32.365,466686.0
2017-04-20 09:30:00,37.76,37.93,37.65,37.83,152620.0,32.6416,32.7885,32.5465,32.7021,152620.0
2017-04-20 09:40:00,37.81,37.81,37.68,37.68,152700.0,32.6848,32.6848,32.5724,32.5724,152700.0
2017-04-20 09:50:00,37.69,37.77,37.61,37.65,70588.0,32.5811,32.6502,32.5119,32.5465,70588.0
2017-04-20 10:00:00,37.65,37.76,37.65,37.71,90666.0,32.5465,32.6416,32.5465,32.5984,90666.0
2017-04-20 10:10:00,37.71,37.77,37.68,37.71,86348.0,32.5984,32.6502,32.5724,32.5984,86348.0
2017-04-20 10:20:00,37.71,37.77,37.65,37.7,119788.0,32.5984,32.6502,32.5465,32.5897,119788.0
2017-04-20 10:30:00,37.69,37.72,37.63,37.67,76712.0,32.5811,32.607,32.5292,32.5638,76712.0
2017-04-20 10:40:00,37.67,37.76,37.65,37.76,64184.0,32.5638,32.6416,32.5465,32.6416,64184.0
2017-04-20 10:50:00,37.76,37.77,37.7,37.71,45590.0,32.6416,32.6502,32.5897,32.5984,45590.0
2017-04-20 11:00:00,37.71,37.72,37.59,37.61,57870.0,32.5984,32.607,32.4946,32.5119,57870.0
2017-04-20 11:10:00,37.62,37.67,37.58,37.67,47520.0,32.5206,32.5638,32.486,32.5638,47520.0
2017-04-20 11:20:00,37.67,37.69,37.63,37.68,55032.0,32.5638,32.5811,32.5292,32.5724,55032.0
2017-04-20 11:30:00,37.68,37.69,37.63,37.64,33886.0,32.5724,32.5811,32.5292,32.5379,33886.0
2017-04-20 11:40:00,37.63,37.74,37.59,37.73,62450.0,32.5292,32.6243,32.4946,32.6157,62450.0
2017-04-20 11:50:00,37.74,37.83,37.74,37.82,65926.0,32.6243,32.7021,32.6243,32.6935,65926.0
2017-04-20 12:00:00,37.82,37.87,37.8,37.85,63370.0,32.6935,32.7367,32.6762,32.7194,63370.0
2017-04-20 12:10:00,37.85,37.89,37.85,37.87,30100.0,32.7194,32.754,32.7194,32.7367,30100.0
2017-04-20 12:20:00,37.87,37.9,37.84,37.86,70382.0,32.7367,32.7626,32.7107,32.728,70382.0
2017-04-20 12:30:00,37.85,37.9,37.83,37.87,35392.0,32.7194,32.7626,32.7021,32.7367,35392.0
2017-04-20 12:40:00,37.87,37.97,37.84,37.94,66930.0,32.7367,32.8231,32.7107,32.7972,66930.0
2017-04-20 12:50:00,37.94,37.98,37.88,37.9,153526.0,32.7972,32.8318,32.7453,32.7626,153526.0
2017-04-20 13:00:00,37.89,37.9,37.83,37.83,52700.0,32.754,32.7626,32.7021,32.7021,52700.0
2017-04-20 13:10:00,37.84,37.85,37.79,37.79,92288.0,32.7107,32.7194,32.6675,32.6675,92288.0
2017-04-20 13:20:00,37.8,37.85,37.79,37.81,132920.0,32.6762,32.7194,32.6675,32.6848,132920.0
2017-04-20 13:30:00,37.82,37.91,37.8,37.91,86966.0,32.6935,32.7713,32.6762,32.7713,86966.0
2017-04-20 13:40:00,37.9,37.95,37.9,37.95,46454.0,32.7626,32.8058,32.7626,32.8058,46454.0
2017-04-20 13:50:00,37.95,37.98,37.93,37.97,66564.0,32.8058,32.8318,32.7885,32.8231,66564.0
2017-04-20 14:00:00,37.97,37.98,37.88,37.91,162152.0,32.8231,32.8318,32.7453,32.7713,162152.0
2017-04-20 14:10:00,37.91,37.92,37.85,37.87,45908.0,32.7713,32.7799,32.7194,32.7367,45908.0
2017-04-20 14:20:00,37.87,37.89,37.85,37.85,87990.0,32.7367,32.754,32.7194,32.7194,87990.0
2017-04-20 14:30:00,37.85,37.9,37.82,37.9,45114.0,32.7194,32.7626,32.6935,32.7626,45114.0
2017-04-20 14:40:00,37.89,37.9,37.86,37.9,71196.0,32.754,32.7626,32.728,32.7626,71196.0
2017-04-20 14:50:00,37.9,37.95,37.89,37.92,63578.0,32.7626,32.8058,32.754,32.7799,63578.0
2017-04-20 15:00:00,37.92,37.93,37.87,37.88,134874.0,32.7799,32.7885,32.7367,32.7453,134874.0
2017-04-20 15:10:00,37.89,37.91,37.85,37.85,66218.0,32.754,32.7713,32.7194,32.7194,66218.0
2017-04-20 15:20:00,37.85,37.87,37.82,37.87,104972.0,32.7194,32.7367,32.6935,32.7367,104972.0
2017-04-20 15:30:00,37.87,37.88,37.85,37.88,199080.0,32.7367,32.7453,32.7194,32.7453,199080.0
2017-04-20 15:40:00,37.88,37.88,37.85,37.87,133558.0,32.7453,32.7453,32.7194,32.7367,133558.0
2017-04-20 15:50:00,37.87,37.88,37.82,37.82,424260.0,32.7367,32.7453,32.6935,32.6935,424260.0
2017-04-21 09:30:00,37.38,37.5,36.95,37.05,824926.0,32.3131,32.4168,31.9414,32.0278,824926.0
2017-04-21 09:40:00,37.05,37.17,37.03,37.12,266100.0,32.0278,32.1316,32.0105,32.0883,266100.0
2017-04-21 09:50:00,37.12,37.27,37.12,37.23,365212.0,32.0883,32.218,32.0883,32.1834,365212.0
2017-04-21 10:00:00,37.24,37.37,37.23,37.34,303434.0,32.1921,32.3045,32.1834,32.2785,303434.0
2017-04-21 10:10:00,37.35,37.39,37.25,37.25,152020.0,32.2872,32.3217,32.2007,32.2007,152020.0
2017-04-21 10:20:00,37.26,37.38,37.22,37.38,149536.0,32.2094,32.3131,32.1748,32.3131,149536.0
2017-04-21 10:30:00,37.37,37.38,37.12,37.13,112750.0,32.3045,32.3131,32.0883,32.097,112750.0
2017-04-21 10:40:00,37.13,37.14,37.02,37.02,102118.0,32.097,32.1056,32.0019,32.0019,102118.0
2017-04-21 10:50:00,37.03,37.08,37.01,37.02,95678.0,32.0105,32.0538,31.9933,32.0019,95678.0
2017-04-21 11:00:00,37.01,37.02,36.94,36.97,103020.0,31.9933,32.0019,31.9327,31.9587,103020.0
2017-04-21 11:10:00,36.97,37.1,36.96,37.09,119844.0,31.9587,32.0711,31.95,32.0624,119844.0
2017-04-21 11:20:00,37.1,37.24,37.08,37.21,136830.0,32.0711,32.1921,32.0538,32.1661,136830.0
2017-04-21 11:30:00,37.22,37.27,37.19,37.2,171110.0,32.1748,32.218,32.1489,32.1575,171110.0
2017-04-21 11:40:00,37.2,37.22,37.19,37.19,48118.0,32.1575,32.1748,32.1489,32.1489,48118.0
2017-04-21 11:50:00,37.18,37.18,37.13,37.13,93248.0,32.1402,32.1402,32.097,32.097,93248.0
2017-04-21 12:00:00,37.13,37.14,37.07,37.1,60268.0,32.097,32.1056,32.0451,32.0711,60268.0
2017-04-21 12:10:00,37.1,37.11,37.02,37.07,49026.0,32.0711,32.0797,32.0019,32.0451,49026.0
2017-04-21 12:20:00,37.08,37.08,37.04,37.04,19276.0,32.0538,32.0538,32.0192,32.0192,19276.0
2017-04-21 12:30:00,37.04,37.1,37.02,37.08,26274.0,32.0192,32.0711,32.0019,32.0538,26274.0
2017-04-21 12:40:00,37.08,37.1,37.05,37.06,34660.0,32.0538,32.0711,32.0278,32.0365,34660.0
2017-04-21 12:50:00,37.06,37.08,37.02,37.03,28942.0,32.0365,32.0538,32.0019,32.0105,28942.0
2017-04-21 13:00:00,37.04,37.09,37.02,37.05,81306.0,32.0192,32.0624,32.0019,32.0278,81306.0
2017-04-21 13:10:00,37.06,37.06,36.99,37.03,43868.0,32.0365,32.0365,31.976,32.0105,43868.0
2017-04-21 13:20:00,37.03,37.07,37.03,37.05,22516.0,32.0105,32.0451,32.0105,32.0278,22516.0
2017-04-21 13:30:00,37.05,37.08,37.0,37.02,35516.0,32.0278,32.0538,31.9846,32.0019,35516.0
2017-04-21 13:40:00,37.02,37.06,37.01,37.05,25746.0,32.0019,32.0365,31.9933,32.0278,25746.0
2017-04-21 13:50:00,37.05,37.15,37.05,37.13,39642.0,32.0278,32.1143,32.0278,32.097,39642.0
2017-04-21 14:00:00,37.12,37.13,37.09,37.13,80408.0,32.0883,32.097,32.0624,32.097,80408.0
2017-04-21 14:10:00,37.13,37.15,37.1,37.12,60420.0,32.097,32.1143,32.0711,32.0883,60420.0
2017-04-21 14:20:00,37.12,37.22,37.11,37.21,107956.0,32.0883,32.1748,32.0797,32.1661,107956.0
2017-04-21 14:30:00,37.21,37.26,37.19,37.2,58462.0,32.1661,32.2094,32.1489,32.1575,58462.0
2017-04-21 14:40:00,37.2,37.22,37.17,37.19,39990.0,32.1575,32.1748,32.1316,32.1489,39990.0
2017-04-21 14:50:00,37.19,37.2,37.15,37.18,59176.0,32.1489,32.1575,32.1143,32.1402,59176.0
2017-04-21 15:00:00,37.18,37.19,37.13,37.16,69538.0,32.1402,32.1489,32.097,32.1229,69538.0
2017-04-21 15:10:00,37.16,37.17,37.14,37.15,52082.0,32.1229,32.1316,32.1056,32.1143,52082.0
2017-04-21 15:20:00,37.16,37.24,37.14,37.23,68212.0,32.1229,32.1921,32.1056,32.1834,68212.0
2017-04-21 15:30:00,37.24,37.25,37.2,37.24,153984.0,32.1921,32.2007,32.1575,32.1921,153984.0
2017-04-21 15:40:00,37.24,37.29,37.24,37.27,128286.0,32.1921,32.2353,32.1921,32.218,128286.0
2017-04-21 15:50:00,37.24,37.27,37.2,37.22,332198.0,32.1921,32.218,32.1575,32.1748,332198.0
2017-04-24 09:30:00,37.74,37.95,37.56,37.85,240200.0,32.6243,32.8058,32.4687,32.7194,240200.0
2017-04-24 09:40:00,37.84,37.88,37.71,37.77,68590.0,32.7107,32.7453,32.5984,32.6502,68590.0
2017-04-24 09:50:00,37.8,37.87,37.77,37.87,81020.0,32.6762,32.7367,32.6502,32.7367,81020.0
2017-04-24 10:00:00,37.86,37.94,37.72,37.74,74620.0,32.728,32.7972,32.607,32.6243,74620.0
2017-04-24 10:10:00,37.74,37.81,37.73,37.76,74964.0,32.6243,32.6848,32.6157,32.6416,74964.0
2017-04-24 10:20:00,37.76,37.82,37.73,37.76,52480.0,32.6416,32.6935,32.6157,32.6416,52480.0
2017-04-24 10:30:00,37.77,37.79,37.73,37.75,55310.0,32.6502,32.6675,32.6157,32.6329,55310.0
2017-04-24 10:40:00,37.74,37.77,37.67,37.71,37198.0,32.6243,32.6502,32.5638,32.5984,37198.0
2017-04-24 10:50:00,37.7,37.74,37.69,37.74,23498.0,32.5897,32.6243,32.5811,32.6243,23498.0
2017-04-24 11:00:00,37.74,37.77,37.73,37.74,83150.0,32.6243,32.6502,32.6157,32.6243,83150.0
2017-04-24 11:10:00,37.74,37.74,37.68,37.71,77694.0,32.6243,32.6243,32.5724,32.5984,77694.0
2017-04-24 11:20:00,37.72,37.8,37.7,37.8,22006.0,32.607,32.6762,32.5897,32.6762,22006.0
2017-04-24 11:30:00,37.8,37.85,37.79,37.82,16816.0,32.6762,32.7194,32.6675,32.6935,16816.0
2017-04-24 11:40:00,37.81,37.83,37.77,37.83,28478.0,32.6848,32.7021,32.6502,32.7021,28478.0
2017-04-24 11:50:00,37.83,37.83,37.79,37.81,21154.0,32.7021,32.7021,32.6675,32.6848,21154.0
2017-04-24 12:00:00,37.81,37.86,37.81,37.86,19918.0,32.6848,32.728,32.6848,32.728,19918.0
2017-04-24 12:10:00,37.85,37.89,37.85,37.88,14356.0,32.7194,32.754,32.7194,32.7453,14356.0
2017-04-24 12:20:00,37.87,37.88,37.77,37.78,55820.0,32.7367,32.7453,32.6502,32.6589,55820.0
2017-04-24 12:30:00,37.77,37.79,37.75,37.75,15070.0,32.6502,32.6675,32.6329,32.6329,15070.0
2017-04-24 12:40:00,37.74,37.75,37.72,37.72,29040.0,32.6243,32.6329,32.607,32.607,29040.0
2017-04-24 12:50:00,37.73,37.82,37.72,37.82,56356.0,32.6157,32.6935,32.607,32.6935,56356.0
2017-04-24 13:00:00,37.82,37.84,37.8,37.82,19210.0,32.6935,32.7107,32.6762,32.6935,19210.0
2017-04-24 13:10:00,37.81,37.86,37.81,37.86,20446.0,32.6848,32.728,32.6848,32.728,20446.0
2017-04-24 13:20:00,37.87,37.87,37.85,37.85,18174.0,32.7367,32.7367,32.7194,32.7194,18174.0
2017-04-24 13:30:00,37.85,37.87,37.83,37.85,43714.0,32.7194,32.7367,32.7021,32.7194,43714.0
2017-04-24 13:40:00,37.84,37.85,37.81,37.82,32214.0,32.7107,32.7194,32.6848,32.6935,32214.0
2017-04-24 13:50:00,37.82,37.88,37.82,37.87,39344.0,32.6935,32.7453,32.6935,32.7367,39344.0
2017-04-24 14:00:00,37.87,37.88,37.85,37.88,42678.0,32.7367,32.7453,32.7194,32.7453,42678.0
2017-04-24 14:10:00,37.88,37.9,37.87,37.9,31840.0,32.7453,32.7626,32.7367,32.7626,31840.0
2017-04-24 14:20:00,37.9,37.93,37.89,37.92,37916.0,32.7626,32.7885,32.754,32.7799,37916.0
2017-04-24 14:30:00,37.93,37.96,37.92,37.95,143014.0,32.7885,32.8145,32.7799,32.8058,143014.0
2017-04-24 14:40:00,37.95,37.99,37.94,37.99,44300.0,32.8058,32.8404,32.7972,32.8404,44300.0
2017-04-24 14:50:00,37.98,37.99,37.95,37.98,38278.0,32.8318,32.8404,32.8058,32.8318,38278.0
2017-04-24 15:00:00,37.98,38.05,37.98,38.05,44912.0,32.8318,32.8923,32.8318,32.8923,44912.0
2017-04-24 15:10:00,38.04,38.04,37.97,37.97,29408.0,32.8836,32.8836,32.8231,32.8231,29408.0
2017-04-24 15:20:00,37.96,37.97,37.94,37.95,60936.0,32.8145,32.8231,32.7972,32.8058,60936.0
2017-04-24 15:30:00,37.95,37.98,37.95,37.95,108522.0,32.8058,32.8318,32.8058,32.8058,108522.0
2017-04-24 15:40:00,37.96,37.97,37.92,37.95,112418.0,32.8145,32.8231,32.7799,32.8058,112418.0
2017-04-24 15:50:00,37.95,37.99,37.95,37.98,320682.0,32.8058,32.8404,32.8058,32.8318,320682.0
2017-04-25 09:30:00,38.0,38.15,37.96,38.04,285044.0,32.8491,32.9787,32.8145,32.8836,285044.0
2017-04-25 09:40:00,38.02,38.17,37.88,38.15,124112.0,32.8663,32.996,32.7453,32.9787,124112.0
2017-04-25 09:50:00,38.15,38.17,38.02,38.13,125172.0,32.9787,32.996,32.8663,32.9614,125172.0
2017-04-25 10:00:00,38.12,38.27,38.1,38.26,141130.0,32.9528,33.0825,32.9355,33.0738,141130.0
2017-04-25 10:10:00,38.25,38.25,38.16,38.18,167732.0,33.0652,33.0652,32.9874,33.0047,167732.0
2017-04-25 10:20:00,38.18,38.21,38.12,38.13,104184.0,33.0047,33.0306,32.9528,32.9614,104184.0
2017-04-25 10:30:00,38.15,38.21,38.13,38.18,50526.0,32.9787,33.0306,32.9614,33.0047,50526.0
2017-04-25 10:40:00,38.18,38.2,38.08,38.09,90330.0,33.0047,33.0219,32.9182,32.9269,90330.0
2017-04-25 10:50:00,38.09,38.1,38.02,38.02,92430.0,32.9269,32.9355,32.8663,32.8663,92430.0
2017-04-25 11:00:00,38.02,38.16,38.01,38.16,132678.0,32.8663,32.9874,32.8577,32.9874,132678.0
2017-04-25 11:10:00,38.16,38.2,38.16,38.17,103892.0,32.9874,33.0219,32.9874,32.996,103892.0
2017-04-25 11:20:00,38.17,38.2,38.14,38.14,126546.0,32.996,33.0219,32.9701,32.9701,126546.0
2017-04-25 11:30:00,38.16,38.16,38.1,38.13,56228.0,32.9874,32.9874,32.9355,32.9614,56228.0
2017-04-25 11:40:00,38.13,38.2,38.13,38.18,119724.0,32.9614,33.0219,32.9614,33.0047,119724.0
2017-04-25 11:50:00,38.19,38.21,38.15,38.18,124460.0,33.0133,33.0306,32.9787,33.0047,124460.0
2017-04-25 12:00:00,38.19,38.21,38.18,38.19,114550.0,33.0133,33.0306,33.0047,33.0133,114550.0
2017-04-25 12:10:00,38.2,38.21,38.18,38.2,58732.0,33.0219,33.0306,33.0047,33.0219,58732.0
2017-04-25 12:20:00,38.2,38.21,38.19,38.2,76284.0,33.0219,33.0306,33.0133,33.0219,76284.0
2017-04-25 12:30:00,38.19,38.21,38.16,38.2,47134.0,33.0133,33.0306,32.9874,33.0219,47134.0
2017-04-25 12:40:00,38.2,38.27,38.19,38.25,51586.0,33.0219,33.0825,33.0133,33.0652,51586.0
2017-04-25 12:50:00,38.25,38.27,38.23,38.23,40252.0,33.0652,33.0825,33.0479,33.0479,40252.0
2017-04-25 13:00:00,38.24,38.26,38.23,38.25,73638.0,33.0565,33.0738,33.0479,33.0652,73638.0
2017-04-25 13:10:00,38.25,38.35,38.24,38.3,217762.0,33.0652,33.1516,33.0565,33.1084,217762.0
2017-04-25 13:20:00,38.3,38.35,38.26,38.33,80714.0,33.1084,33.1516,33.0738,33.1343,80714.0
2017-04-25 13:30:00,38.34,38.35,38.29,38.31,47554.0,33.143,33.1516,33.0997,33.117,47554.0
2017-04-25 13:40:00,38.31,38.31,38.24,38.25,38596.0,33.117,33.117,33.0565,33.0652,38596.0
2017-04-25 13:50:00,38.26,38.26,38.24,38.24,24718.0,33.0738,33.0738,33.0565,33.0565,24718.0
2017-04-25 14:00:00,38.23,38.27,38.23,38.26,43306.0,33.0479,33.0825,33.0479,33.0738,43306.0
2017-04-25 14:10:00,38.26,38.3,38.24,38.27,133864.0,33.0738,33.1084,33.0565,33.0825,133864.0
2017-04-25 14:20:00,38.27,38.31,38.27,38.3,68682.0,33.0825,33.117,33.0825,33.1084,68682.0
2017-04-25 14:30:00,38.29,38.33,38.29,38.3,88056.0,33.0997,33.1343,33.0997,33.1084,88056.0
2017-04-25 14:40:00,38.3,38.31,38.25,38.26,76070.0,33.1084,33.117,33.0652,33.0738,76070.0
2017-04-25 14:50:00,38.25,38.27,38.24,38.26,42406.0,33.0652,33.0825,33.0565,33.0738,42406.0
2017-04-25 15:00:00,38.26,38.31,38.26,38.3,105316.0,33.0738,33.117,33.0738,33.1084,105316.0
2017-04-25 15:10:00,38.3,38.31,38.27,38.31,71474.0,33.1084,33.117,33.0825,33.117,71474.0
2017-04-25 15:20:00,38.31,38.38,38.3,38.34,117440.0,33.117,33.1775,33.1084,33.143,117440.0
2017-04-25 15:30:00,38.34,38.35,38.3,38.31,81480.0,33.143,33.1516,33.1084,33.117,81480.0
2017-04-25 15:40:00,38.31,38.35,38.3,38.35,107468.0,33.117,33.1516,33.1084,33.1516,107468.0
2017-04-25 15:50:00,38.34,38.4,38.33,38.36,447450.0,33.143,33.1948,33.1343,33.1603,447450.0
2017-04-26 09:30:00,38.37,38.41,38.24,38.29,100206.0,33.1689,33.2035,33.0565,33.0997,100206.0
2017-04-26 09:40:00,38.28,38.31,38.17,38.26,57892.0,33.0911,33.117,32.996,33.0738,57892.0
2017-04-26 09:50:00,38.26,38.27,38.06,38.06,79036.0,33.0738,33.0825,32.9009,32.9009,79036.0
2017-04-26 10:00:00,38.07,38.1,37.98,37.99,113644.0,32.9096,32.9355,32.8318,32.8404,113644.0
2017-04-26 10:10:00,37.99,38.01,37.94,37.96,51408.0,32.8404,32.8577,32.7972,32.8145,51408.0
2017-04-26 10:20:00,37.95,37.95,37.88,37.91,86694.0,32.8058,32.8058,32.7453,32.7713,86694.0
2017-04-26 10:30:00,37.93,37.99,37.91,37.98,135260.0,32.7885,32.8404,32.7713,32.8318,135260.0
2017-04-26 10:40:00,37.98,38.03,37.98,38.0,65490.0,32.8318,32.875,32.8318,32.8491,65490.0
2017-04-26 10:50:00,38.0,38.06,37.99,38.05,43854.0,32.8491,32.9009,32.8404,32.8923,43854.0
2017-04-26 11:00:00,38.04,38.13,38.04,38.11,46340.0,32.8836,32.9614,32.8836,32.9441,46340.0
2017-04-26 11:10:00,38.1,38.16,38.1,38.13,61044.0,32.9355,32.9874,32.9355,32.9614,61044.0
2017-04-26 11:20:00,38.12,38.18,38.12,38.14,25394.0,32.9528,33.0047,32.9528,32.9701,25394.0
2017-04-26 11:30:00,38.14,38.21,38.13,38.21,29530.0,32.9701,33.0306,32.9614,33.0306,29530.0
2017-04-26 11:40:00,38.22,38.24,38.09,38.1,147150.0,33.0392,33.0565,32.9269,32.9355,147150.0
2017-04-26 11:50:00,38.09,38.12,38.05,38.07,47180.0,32.9269,32.9528,32.8923,32.9096,47180.0
2017-04-26 12:00:00,38.06,38.15,38.04,38.13,32816.0,32.9009,32.9787,32.8836,32.9614,32816.0
2017-04-26 12:10:00,38.14,38.19,38.14,38.15,23952.0,32.9701,33.0133,32.9701,32.9787,23952.0
2017-04-26 12:20:00,38.15,38.17,38.13,38.17,24550.0,32.9787,32.996,32.9614,32.996,24550.0
2017-04-26 12:30:00,38.16,38.18,38.14,38.15,34446.0,32.9874,33.0047,32.9701,32.9787,34446.0
2017-04-26 12:40:00,38.15,38.16,38.1,38.1,36380.0,32.9787,32.9874,32.9355,32.9355,36380.0
2017-04-26 12:50:00,38.12,38.17,38.12,38.16,25244.0,32.9528,32.996,32.9528,32.9874,25244.0
2017-04-26 13:00:00,38.16,38.19,38.15,38.19,34398.0,32.9874,33.0133,32.9787,33.0133,34398.0
2017-04-26 13:10:00,38.2,38.2,38.18,38.18,26104.0,33.0219,33.0219,33.0047,33.0047,26104.0
2017-04-26 13:20:00,38.19,38.2,38.11,38.11,40248.0,33.0133,33.0219,32.9441,32.9441,40248.0
2017-04-26 13:30:00,38.12,38.12,38.04,38.1,50096.0,32.9528,32.9528,32.8836,32.9355,50096.0
2017-04-26 13:40:00,38.09,38.13,38.02,38.05,53862.0,32.9269,32.9614,32.8663,32.8923,53862.0
2017-04-26 13:50:00,38.05,38.08,38.02,38.02,30470.0,32.8923,32.9182,32.8663,32.8663,30470.0
2017-04-26 14:00:00,38.02,38.09,38.01,38.06,28812.0,32.8663,32.9269,32.8577,32.9009,28812.0
2017-04-26 14:10:00,38.06,38.1,38.04,38.05,28914.0,32.9009,32.9355,32.8836,32.8923,28914.0
2017-04-26 14:20:00,38.04,38.11,38.04,38.07,49696.0,32.8836,32.9441,32.8836,32.9096,49696.0
2017-04-26 14:30:00,38.08,38.12,38.07,38.1,25402.0,32.9182,32.9528,32.9096,32.9355,25402.0
2017-04-26 14:40:00,38.1,38.11,38.07,38.1,48578.0,32.9355,32.9441,32.9096,32.9355,48578.0
2017-04-26 14:50:00,38.1,38.13,38.05,38.05,30132.0,32.9355,32.9614,32.8923,32.8923,30132.0
2017-04-26 15:00:00,38.04,38.07,38.03,38.07,30322.0,32.8836,32.9096,32.875,32.9096,30322.0
2017-04-26 15:10:00,38.06,38.12,38.06,38.1,29886.0,32.9009,32.9528,32.9009,32.9355,29886.0
2017-04-26 15:20:00,38.1,38.1,38.04,38.04,31358.0,32.9355,32.9355,32.8836,32.8836,31358.0
2017-04-26 15:30:00,38.05,38.09,38.03,38.08,87086.0,32.8923,32.9269,32.875,32.9182,87086.0
2017-04-26 15:40:00,38.08,38.14,38.07,38.1,278700.0,32.9182,32.9701,32.9096,32.9355,278700.0
2017-04-26 15:50:00,38.11,38.11,38.05,38.08,280034.0,32.9441,32.9441,32.8923,32.9182,280034.0
2017-04-27 09:30:00,38.27,38.38,38.26,38.31,43596.0,33.0825,33.1775,33.0738,33.117,43596.0
2017-04-27 09:40:00,38.28,38.52,38.25,38.52,81378.0,33.0911,33.2986,33.0652,33.2986,81378.0
2017-04-27 09:50:00,38.52,38.55,38.45,38.45,119658.0,33.2986,33.3245,33.2381,33.2381,119658.0
2017-04-27 10:00:00,38.46,38.62,38.45,38.52,129064.0,33.2467,33.385,33.2381,33.2986,129064.0
2017-04-27 10:10:00,38.52,38.62,38.52,38.54,84710.0,33.2986,33.385,33.2986,33.3159,84710.0
2017-04-27 10:20:00,38.53,38.58,38.51,38.52,109352.0,33.3072,33.3504,33.2899,33.2986,109352.0
2017-04-27 10:30:00,38.52,38.66,38.52,38.61,146738.0,33.2986,33.4196,33.2986,33.3764,146738.0
2017-04-27 10:40:00,38.61,38.63,38.55,38.55,30276.0,33.3764,33.3937,33.3245,33.3245,30276.0
2017-04-27 10:50:00,38.53,38.54,38.43,38.45,58568.0,33.3072,33.3159,33.2208,33.2381,58568.0
2017-04-27 11:00:00,38.45,38.45,38.32,38.34,96974.0,33.2381,33.2381,33.1257,33.143,96974.0
2017-04-27 11:10:00,38.34,38.36,38.31,38.32,52818.0,33.143,33.1603,33.117,33.1257,52818.0
2017-04-27 11:20:00,38.32,38.37,38.31,38.35,49674.0,33.1257,33.1689,33.117,33.1516,49674.0
2017-04-27 11:30:00,38.35,38.38,38.3,38.3,32376.0,33.1516,33.1775,33.1084,33.1084,32376.0
2017-04-27 11:40:00,38.3,38.31,38.27,38.28,31742.0,33.1084,33.117,33.0825,33.0911,31742.0
2017-04-27 11:50:00,38.28,38.29,38.23,38.28,38832.0,33.0911,33.0997,33.0479,33.0911,38832.0
2017-04-27 12:00:00,38.28,38.32,38.27,38.32,35654.0,33.0911,33.1257,33.0825,33.1257,35654.0
2017-04-27 12:10:00,38.31,38.34,38.31,38.33,26638.0,33.117,33.143,33.117,33.1343,26638.0
2017-04-27 12:20:00,38.33,38.38,38.33,38.38,57166.0,33.1343,33.1775,33.1343,33.1775,57166.0
2017-04-27 12:30:00,38.38,38.4,38.36,38.38,32990.0,33.1775,33.1948,33.1603,33.1775,32990.0
2017-04-27 12:40:00,38.38,38.41,38.35,38.37,49702.0,33.1775,33.2035,33.1516,33.1689,49702.0
2017-04-27 12:50:00,38.37,38.41,38.35,38.41,45358.0,33.1689,33.2035,33.1516,33.2035,45358.0
2017-04-27 13:00:00,38.41,38.41,38.35,38.38,45710.0,33.2035,33.2035,33.1516,33.1775,45710.0
2017-04-27 13:10:00,38.38,38.39,38.37,38.38,31588.0,33.1775,33.1862,33.1689,33.1775,31588.0
2017-04-27 13:20:00,38.37,38.38,38.35,38.36,46660.0,33.1689,33.1775,33.1516,33.1603,46660.0
2017-04-27 13:30:00,38.35,38.37,38.35,38.37,33634.0,33.1516,33.1689,33.1516,33.1689,33634.0
2017-04-27 13:40:00,38.37,38.38,38.34,38.35,76520.0,33.1689,33.1775,33.143,33.1516,76520.0
2017-04-27 13:50:00,38.35,38.36,38.32,38.35,23818.0,33.1516,33.1603,33.1257,33.1516,23818.0
2017-04-27 14:00:00,38.36,38.41,38.35,38.4,35060.0,33.1603,33.2035,33.1516,33.1948,35060.0
2017-04-27 14:10:00,38.4,38.45,38.38,38.43,30490.0,33.1948,33.2381,33.1775,33.2208,30490.0
2017-04-27 14:20:00,38.43,38.43,38.37,38.4,29778.0,33.2208,33.2208,33.1689,33.1948,29778.0
2017-04-27 14:30:00,38.4,38.42,38.38,38.39,34468.0,33.1948,33.2121,33.1775,33.1862,34468.0
2017-04-27 14:40:00,38.39,38.41,38.37,38.38,98906.0,33.1862,33.2035,33.1689,33.1775,98906.0
2017-04-27 14:50:00,38.38,38.4,38.35,38.39,56158.0,33.1775,33.1948,33.1516,33.1862,56158.0
2017-04-27 15:00:00,38.38,38.39,38.33,38.36,41368.0,33.1775,33.1862,33.1343,33.1603,41368.0
2017-04-27 15:10:00,38.35,38.4,38.35,38.37,42730.0,33.1516,33.1948,33.1516,33.1689,42730.0
2017-04-27 15:20:00,38.35,38.4,38.35,38.39,46654.0,33.1516,33.1948,33.1516,33.1862,46654.0
2017-04-27 15:30:00,38.39,38.41,38.35,38.37,70082.0,33.1862,33.2035,33.1516,33.1689,70082.0
2017-04-27 15:40:00,38.38,38.42,38.37,38.4,74416.0,33.1775,33.2121,33.1689,33.1948,74416.0
2017-04-27 15:50:00,38.39,38.39,38.36,38.38,192324.0,33.1862,33.1862,33.1603,33.1775,192324.0
2017-04-28 09:30:00,38.36,38.36,38.01,38.07,86000.0,33.1603,33.1603,32.8577,32.9096,86000.0
2017-04-28 09:40:00,38.06,38.16,38.05,38.08,21928.0,32.9009,32.9874,32.8923,32.9182,21928.0
2017-04-28 09:50:00,38.05,38.05,37.93,37.93,46330.0,32.8923,32.8923,32.7885,32.7885,46330.0
2017-04-28 10:00:00,37.95,38.01,37.94,37.96,16836.0,32.8058,32.8577,32.7972,32.8145,16836.0
2017-04-28 10:10:00,37.96,37.97,37.85,37.92,52270.0,32.8145,32.8231,32.7194,32.7799,52270.0
2017-04-28 10:20:00,37.93,38.0,37.91,38.0,60016.0,32.7885,32.8491,32.7713,32.8491,60016.0
2017-04-28 10:30:00,37.98,37.99,37.92,37.94,66094.0,32.8318,32.8404,32.7799,32.7972,66094.0
2017-04-28 10:40:00,37.93,37.98,37.88,37.89,60404.0,32.7885,32.8318,32.7453,32.754,60404.0
2017-04-28 10:50:00,37.88,38.01,37.88,38.01,50636.0,32.7453,32.8577,32.7453,32.8577,50636.0
2017-04-28 11:00:00,38.0,38.02,37.98,37.98,50484.0,32.8491,32.8663,32.8318,32.8318,50484.0
2017-04-28 11:10:00,37.99,38.04,37.97,38.04,30290.0,32.8404,32.8836,32.8231,32.8836,30290.0
2017-04-28 11:20:00,38.02,38.02,37.95,37.95,38174.0,32.8663,32.8663,32.8058,32.8058,38174.0
2017-04-28 11:30:00,37.94,37.95,37.85,37.85,25596.0,32.7972,32.8058,32.7194,32.7194,25596.0
2017-04-28 11:40:00,37.85,37.89,37.81,37.82,43896.0,32.7194,32.754,32.6848,32.6935,43896.0
2017-04-28 11:50:00,37.83,37.91,37.82,37.88,23340.0,32.7021,32.7713,32.6935,32.7453,23340.0
2017-04-28 12:00:00,37.89,37.93,37.86,37.91,15806.0,32.754,32.7885,32.728,32.7713,15806.0
2017-04-28 12:10:00,37.91,37.91,37.88,37.9,30542.0,32.7713,32.7713,32.7453,32.7626,30542.0
2017-04-28 12:20:00,37.9,37.95,37.9,37.91,24122.0,32.7626,32.8058,32.7626,32.7713,24122.0
2017-04-28 12:30:00,37.92,37.93,37.87,37.87,18284.0,32.7799,32.7885,32.7367,32.7367,18284.0
2017-04-28 12:40:00,37.87,37.9,37.85,37.9,18088.0,32.7367,32.7626,32.7194,32.7626,18088.0
2017-04-28 12:50:00,37.9,37.9,37.85,37.88,43540.0,32.7626,32.7626,32.7194,32.7453,43540.0
2017-04-28 13:00:00,37.88,37.91,37.86,37.88,54906.0,32.7453,32.7713,32.728,32.7453,54906.0
2017-04-28 13:10:00,37.88,37.88,37.84,37.84,29998.0,32.7453,32.7453,32.7107,32.7107,29998.0
2017-04-28 13:20:00,37.84,37.85,37.8,37.83,105288.0,32.7107,32.7194,32.6762,32.7021,105288.0
2017-04-28 13:30:00,37.83,37.85,37.83,37.83,19890.0,32.7021,32.7194,32.7021,32.7021,19890.0
2017-04-28 13:40:00,37.83,37.83,37.8,37.83,78266.0,32.7021,32.7021,32.6762,32.7021,78266.0
2017-04-28 13:50:00,37.83,37.87,37.81,37.82,30248.0,32.7021,32.7367,32.6848,32.6935,30248.0
2017-04-28 14:00:00,37.82,37.85,37.8,37.85,33690.0,32.6935,32.7194,32.6762,32.7194,33690.0
2017-04-28 14:10:00,37.85,37.85,37.76,37.76,52814.0,32.7194,32.7194,32.6416,32.6416,52814.0
2017-04-28 14:20:00,37.76,37.78,37.76,37.76,80332.0,32.6416,32.6589,32.6416,32.6416,80332.0
2017-04-28 14:30:00,37.76,37.78,37.74,37.74,42946.0,32.6416,32.6589,32.6243,32.6243,42946.0
2017-04-28 14:40:00,37.74,37.76,37.72,37.74,59142.0,32.6243,32.6416,32.607,32.6243,59142.0
2017-04-28 14:50:00,37.74,37.75,37.71,37.73,58708.0,32.6243,32.6329,32.5984,32.6157,58708.0
2017-04-28 15:00:00,37.73,37.76,37.72,37.74,33368.0,32.6157,32.6416,32.607,32.6243,33368.0
2017-04-28 15:10:00,37.74,37.8,37.73,37.8,38040.0,32.6243,32.6762,32.6157,32.6762,38040.0
2017-04-28 15:20:00,37.79,37.83,37.76,37.77,63686.0,32.6675,32.7021,32.6416,32.6502,63686.0
2017-04-28 15:30:00,37.77,37.85,37.77,37.83,97880.0,32.6502,32.7194,32.6502,32.7021,97880.0
2017-04-28 15:40:00,37.83,37.87,37.82,37.85,127604.0,32.7021,32.7367,32.6935,32.7194,127604.0
2017-04-28 15:50:00,37.85,37.85,37.73,37.8,336892.0,32.7194,32.7194,32.6157,32.6762,336892.0
2017-05-01 09:30:00,37.96,37.97,37.84,37.84,63866.0,32.8145,32.8231,32.7107,32.7107,63866.0
2017-05-01 09:40:00,37.9,37.9,37.82,37.84,41344.0,32.7626,32.7626,32.6935,32.7107,41344.0
2017-05-01 09:50:00,37.85,37.92,37.84,37.91,31084.0,32.7194,32.7799,32.7107,32.7713,31084.0
2017-05-01 10:00:00,37.88,37.88,37.68,37.68,45350.0,32.7453,32.7453,32.5724,32.5724,45350.0
2017-05-01 10:10:00,37.65,37.66,37.57,37.58,48182.0,32.5465,32.5551,32.4773,32.486,48182.0
2017-05-01 10:20:00,37.56,37.66,37.52,37.66,65286.0,32.4687,32.5551,32.4341,32.5551,65286.0
2017-05-01 10:30:00,37.66,37.73,37.65,37.68,61202.0,32.5551,32.6157,32.5465,32.5724,61202.0
2017-05-01 10:40:00,37.67,37.74,37.65,37.74,48286.0,32.5638,32.6243,32.5465,32.6243,48286.0
2017-05-01 10:50:00,37.74,37.74,37.69,37.74,34704.0,32.6243,32.6243,32.5811,32.6243,34704.0
2017-05-01 11:00:00,37.73,37.79,37.73,37.78,21518.0,32.6157,32.6675,32.6157,32.6589,21518.0
2017-05-01 11:10:00,37.77,37.78,37.76,37.77,27892.0,32.6502,32.6589,32.6416,32.6502,27892.0
2017-05-01 11:20:00,37.77,37.84,37.77,37.82,21320.0,32.6502,32.7107,32.6502,32.6935,21320.0
2017-05-01 11:30:00,37.83,37.83,37.78,37.8,20190.0,32.7021,32.7021,32.6589,32.6762,20190.0
2017-05-01 11:40:00,37.8,37.84,37.79,37.83,27326.0,32.6762,32.7107,32.6675,32.7021,27326.0
2017-05-01 11:50:00,37.83,37.86,37.82,37.85,31542.0,32.7021,32.728,32.6935,32.7194,31542.0
2017-05-01 12:00:00,37.87,37.89,37.85,37.86,13660.0,32.7367,32.754,32.7194,32.728,13660.0
2017-05-01 12:10:00,37.87,37.9,37.86,37.89,17008.0,32.7367,32.7626,32.728,32.754,17008.0
2017-05-01 12:20:00,37.9,37.9,37.81,37.82,25314.0,32.7626,32.7626,32.6848,32.6935,25314.0
2017-05-01 12:30:00,37.82,37.85,37.81,37.83,22354.0,32.6935,32.7194,32.6848,32.7021,22354.0
2017-05-01 12:40:00,37.83,37.84,37.78,37.78,44592.0,32.7021,32.7107,32.6589,32.6589,44592.0
2017-05-01 12:50:00,37.79,37.81,37.74,37.79,19254.0,32.6675,32.6848,32.6243,32.6675,19254.0
2017-05-01 13:00:00,37.8,37.82,37.78,37.81,48534.0,32.6762,32.6935,32.6589,32.6848,48534.0
2017-05-01 13:10:00,37.82,37.84,37.81,37.84,20058.0,32.6935,32.7107,32.6848,32.7107,20058.0
2017-05-01 13:20:00,37.84,37.9,37.84,37.88,37060.0,32.7107,32.7626,32.7107,32.7453,37060.0
2017-05-01 13:30:00,37.88,37.88,37.85,37.86,17524.0,32.7453,32.7453,32.7194,32.728,17524.0
2017-05-01 13:40:00,37.86,37.88,37.85,37.88,19340.0,32.728,32.7453,32.7194,32.7453,19340.0
2017-05-01 13:50:00,37.88,37.94,37.88,37.94,15642.0,32.7453,32.7972,32.7453,32.7972,15642.0
2017-05-01 14:00:00,37.94,37.97,37.93,37.96,43498.0,32.7972,32.8231,32.7885,32.8145,43498.0
2017-05-01 14:10:00,37.96,37.99,37.96,37.98,15438.0,32.8145,32.8404,32.8145,32.8318,15438.0
2017-05-01 14:20:00,37.99,37.99,37.97,37.98,40914.0,32.8404,32.8404,32.8231,32.8318,40914.0
2017-05-01 14:30:00,37.98,38.01,37.98,38.0,38590.0,32.8318,32.8577,32.8318,32.8491,38590.0
2017-05-01 14:40:00,38.0,38.05,37.99,38.01,28156.0,32.8491,32.8923,32.8404,32.8577,28156.0
2017-05-01 14:50:00,38.01,38.05,38.01,38.04,28826.0,32.8577,32.8923,32.8577,32.8836,28826.0
2017-05-01 15:00:00,38.04,38.05,38.01,38.02,44764.0,32.8836,32.8923,32.8577,32.8663,44764.0
2017-05-01 15:10:00,38.03,38.07,38.02,38.06,43418.0,32.875,32.9096,32.8663,32.9009,43418.0
2017-05-01 15:20:00,38.06,38.08,38.04,38.07,45752.0,32.9009,32.9182,32.8836,32.9096,45752.0
2017-05-01 15:30:00,38.07,38.12,38.07,38.08,55972.0,32.9096,32.9528,32.9096,32.9182,55972.0
2017-05-01 15:40:00,38.08,38.12,38.07,38.09,68224.0,32.9182,32.9528,32.9096,32.9269,68224.0
2017-05-01 15:50:00,38.09,38.13,38.08,38.09,151466.0,32.9269,32.9614,32.9182,32.9269,151466.0
2017-05-02 09:30:00,38.05,38.08,37.86,37.87,75708.0,32.8923,32.9182,32.728,32.7367,75708.0
2017-05-02 09:40:00,37.87,37.88,37.7,37.72,43602.0,32.7367,32.7453,32.5897,32.607,43602.0
2017-05-02 09:50:00,37.69,37.75,37.65,37.65,54040.0,32.5811,32.6329,32.5465,32.5465,54040.0
2017-05-02 10:00:00,37.67,37.72,37.56,37.65,87928.0,32.5638,32.607,32.4687,32.5465,87928.0
2017-05-02 10:10:00,37.64,37.68,37.57,37.59,86392.0,32.5379,32.5724,32.4773,32.4946,86392.0
2017-05-02 10:20:00,37.58,37.77,37.58,37.74,148640.0,32.486,32.6502,32.486,32.6243,148640.0
2017-05-02 10:30:00,37.74,37.76,37.66,37.68,107292.0,32.6243,32.6416,32.5551,32.5724,107292.0
2017-05-02 10:40:00,37.68,37.75,37.66,37.75,102706.0,32.5724,32.6329,32.5551,32.6329,102706.0
2017-05-02 10:50:00,37.76,37.8,37.74,37.8,50444.0,32.6416,32.6762,32.6243,32.6762,50444.0
2017-05-02 11:00:00,37.8,37.83,37.78,37.79,38074.0,32.6762,32.7021,32.6589,32.6675,38074.0
2017-05-02 11:10:00,37.79,37.8,37.74,37.77,41292.0,32.6675,32.6762,32.6243,32.6502,41292.0
2017-05-02 11:20:00,37.77,37.77,37.7,37.73,57650.0,32.6502,32.6502,32.5897,32.6157,57650.0
2017-05-02 11:30:00,37.73,37.77,37.71,37.76,40256.0,32.6157,32.6502,32.5984,32.6416,40256.0
2017-05-02 11:40:00,37.76,37.84,37.76,37.82,35002.0,32.6416,32.7107,32.6416,32.6935,35002.0
2017-05-02 11:50:00,37.81,37.81,37.77,37.8,28262.0,32.6848,32.6848,32.6502,32.6762,28262.0
2017-05-02 12:00:00,37.8,37.83,37.79,37.83,32062.0,32.6762,32.7021,32.6675,32.7021,32062.0
2017-05-02 12:10:00,37.83,37.87,37.83,37.85,19922.0,32.7021,32.7367,32.7021,32.7194,19922.0
2017-05-02 12:20:00,37.85,37.87,37.83,37.83,25748.0,32.7194,32.7367,32.7021,32.7021,25748.0
2017-05-02 12:30:00,37.83,37.85,37.82,37.85,24530.0,32.7021,32.7194,32.6935,32.7194,24530.0
2017-05-02 12:40:00,37.85,37.87,37.85,37.86,18926.0,32.7194,32.7367,32.7194,32.728,18926.0
2017-05-02 12:50:00,37.86,37.88,37.85,37.87,19434.0,32.728,32.7453,32.7194,32.7367,19434.0
2017-05-02 13:00:00,37.87,37.91,37.85,37.89,35548.0,32.7367,32.7713,32.7194,32.754,35548.0
2017-05-02 13:10:00,37.88,37.89,37.82,37.84,41356.0,32.7453,32.754,32.6935,32.7107,41356.0
2017-05-02 13:20:00,37.84,37.86,37.82,37.85,22126.0,32.7107,32.728,32.6935,32.7194,22126.0
2017-05-02 13:30:00,37.85,37.85,37.82,37.82,19888.0,32.7194,32.7194,32.6935,32.6935,19888.0
2017-05-02 13:40:00,37.82,37.85,37.81,37.83,31654.0,32.6935,32.7194,32.6848,32.7021,31654.0
2017-05-02 13:50:00,37.83,37.84,37.77,37.79,40554.0,32.7021,32.7107,32.6502,32.6675,40554.0
2017-05-02 14:00:00,37.79,37.79,37.76,37.79,61726.0,32.6675,32.6675,32.6416,32.6675,61726.0
2017-05-02 14:10:00,37.79,37.82,37.79,37.8,43982.0,32.6675,32.6935,32.6675,32.6762,43982.0
2017-05-02 14:20:00,37.79,37.81,37.77,37.79,58730.0,32.6675,32.6848,32.6502,32.6675,58730.0
2017-05-02 14:30:00,37.79,37.82,37.72,37.72,60582.0,32.6675,32.6935,32.607,32.607,60582.0
2017-05-02 14:40:00,37.72,37.74,37.69,37.74,56638.0,32.607,32.6243,32.5811,32.6243,56638.0
2017-05-02 14:50:00,37.73,37.73,37.7,37.7,58090.0,32.6157,32.6157,32.5897,32.5897,58090.0
2017-05-02 15:00:00,37.7,37.72,37.66,37.71,73536.0,32.5897,32.607,32.5551,32.5984,73536.0
2017-05-02 15:10:00,37.71,37.8,37.71,37.8,56058.0,32.5984,32.6762,32.5984,32.6762,56058.0
2017-05-02 15:20:00,37.8,37.81,37.76,37.76,59702.0,32.6762,32.6848,32.6416,32.6416,59702.0
2017-05-02 15:30:00,37.76,37.8,37.74,37.8,101346.0,32.6416,32.6762,32.6243,32.6762,101346.0
2017-05-02 15:40:00,37.79,37.82,37.78,37.78,117608.0,32.6675,32.6935,32.6589,32.6589,117608.0
2017-05-02 15:50:00,37.79,37.85,37.78,37.85,193918.0,32.6675,32.7194,32.6589,32.7194,193918.0
2017-05-03 09:30:00,37.77,37.83,37.68,37.8,57316.0,32.6502,32.7021,32.5724,32.6762,57316.0
2017-05-03 09:40:00,37.79,37.82,37.72,37.77,39172.0,32.6675,32.6935,32.607,32.6502,39172.0
2017-05-03 09:50:00,37.77,37.88,37.77,37.77,35496.0,32.6502,32.7453,32.6502,32.6502,35496.0
2017-05-03 10:00:00,37.77,37.8,37.64,37.66,41506.0,32.6502,32.6762,32.5379,32.5551,41506.0
2017-05-03 10:10:00,37.65,37.76,37.63,37.75,44436.0,32.5465,32.6416,32.5292,32.6329,44436.0
2017-05-03 10:20:00,37.76,37.76,37.69,37.74,71516.0,32.6416,32.6416,32.5811,32.6243,71516.0
2017-05-03 10:30:00,37.75,37.81,37.74,37.76,78906.0,32.6329,32.6848,32.6243,32.6416,78906.0
2017-05-03 10:40:00,37.76,37.77,37.7,37.73,67380.0,32.6416,32.6502,32.5897,32.6157,67380.0
2017-05-03 10:50:00,37.74,37.74,37.65,37.68,52492.0,32.6243,32.6243,32.5465,32.5724,52492.0
2017-05-03 11:00:00,37.68,37.71,37.63,37.67,61758.0,32.5724,32.5984,32.5292,32.5638,61758.0
2017-05-03 11:10:00,37.68,37.75,37.63,37.74,63302.0,32.5724,32.6329,32.5292,32.6243,63302.0
2017-05-03 11:20:00,37.74,37.77,37.7,37.74,72388.0,32.6243,32.6502,32.5897,32.6243,72388.0
2017-05-03 11:30:00,37.74,37.76,37.73,37.74,85388.0,32.6243,32.6416,32.6157,32.6243,85388.0
2017-05-03 11:40:00,37.74,37.78,37.72,37.74,85380.0,32.6243,32.6589,32.607,32.6243,85380.0
2017-05-03 11:50:00,37.74,37.75,37.69,37.72,150110.0,32.6243,32.6329,32.5811,32.607,150110.0
2017-05-03 12:00:00,37.72,37.74,37.67,37.7,59728.0,32.607,32.6243,32.5638,32.5897,59728.0
2017-05-03 12:10:00,37.71,37.71,37.68,37.69,104904.0,32.5984,32.5984,32.5724,32.5811,104904.0
2017-05-03 12:20:00,37.69,37.7,37.64,37.65,52900.0,32.5811,32.5897,32.5379,32.5465,52900.0
2017-05-03 12:30:00,37.66,37.69,37.65,37.65,141158.0,32.5551,32.5811,32.5465,32.5465,141158.0
2017-05-03 12:40:00,37.65,37.67,37.63,37.63,145270.0,32.5465,32.5638,32.5292,32.5292,145270.0
2017-05-03 12:50:00,37.63,37.66,37.62,37.63,49272.0,32.5292,32.5551,32.5206,32.5292,49272.0
2017-05-03 13:00:00,37.62,37.63,37.61,37.63,34954.0,32.5206,32.5292,32.5119,32.5292,34954.0
2017-05-03 13:10:00,37.63,37.63,37.61,37.63,29230.0,32.5292,32.5292,32.5119,32.5292,29230.0
2017-05-03 13:20:00,37.63,37.63,37.59,37.63,59814.0,32.5292,32.5292,32.4946,32.5292,59814.0
2017-05-03 13:30:00,37.63,37.63,37.57,37.58,55494.0,32.5292,32.5292,32.4773,32.486,55494.0
2017-05-03 13:40:00,37.58,37.62,37.58,37.6,36594.0,32.486,32.5206,32.486,32.5033,36594.0
2017-05-03 13:50:00,37.6,37.63,37.57,37.57,30840.0,32.5033,32.5292,32.4773,32.4773,30840.0
2017-05-03 14:00:00,37.58,37.63,37.56,37.59,60280.0,32.486,32.5292,32.4687,32.4946,60280.0
2017-05-03 14:10:00,37.59,37.59,37.52,37.52,65596.0,32.4946,32.4946,32.4341,32.4341,65596.0
2017-05-03 14:20:00,37.52,37.53,37.49,37.52,108968.0,32.4341,32.4428,32.4082,32.4341,108968.0
2017-05-03 14:30:00,37.52,37.54,37.49,37.53,102686.0,32.4341,32.4514,32.4082,32.4428,102686.0
2017-05-03 14:40:00,37.54,37.62,37.54,37.6,67078.0,32.4514,32.5206,32.4514,32.5033,67078.0
2017-05-03 14:50:00,37.61,37.62,37.56,37.6,65182.0,32.5119,32.5206,32.4687,32.5033,65182.0
2017-05-03 15:00:00,37.6,37.6,37.55,37.58,83608.0,32.5033,32.5033,32.4601,32.486,83608.0
2017-05-03 15:10:00,37.58,37.6,37.55,37.55,75428.0,32.486,32.5033,32.4601,32.4601,75428.0
2017-05-03 15:20:00,37.55,37.57,37.54,37.55,70268.0,32.4601,32.4773,32.4514,32.4601,70268.0
2017-05-03 15:30:00,37.55,37.57,37.55,37.56,142302.0,32.4601,32.4773,32.4601,32.4687,142302.0
2017-05-03 15:40:00,37.56,37.6,37.56,37.6,164044.0,32.4687,32.5033,32.4687,32.5033,164044.0
2017-05-03 15:50:00,37.6,37.7,37.6,37.63,433184.0,32.5033,32.5897,32.5033,32.5292,433184.0
2017-05-04 09:30:00,37.67,37.83,37.67,37.7,98252.0,32.5638,32.7021,32.5638,32.5897,98252.0
2017-05-04 09:40:00,37.69,37.78,37.67,37.67,47660.0,32.5811,32.6589,32.5638,32.5638,47660.0
2017-05-04 09:50:00,37.67,37.7,37.61,37.67,33244.0,32.5638,32.5897,32.5119,32.5638,33244.0
2017-05-04 10:00:00,37.67,37.74,37.6,37.74,88824.0,32.5638,32.6243,32.5033,32.6243,88824.0
2017-05-04 10:10:00,37.74,37.77,37.73,37.77,45316.0,32.6243,32.6502,32.6157,32.6502,45316.0
2017-05-04 10:20:00,37.77,37.79,37.71,37.75,22766.0,32.6502,32.6675,32.5984,32.6329,22766.0
2017-05-04 10:30:00,37.76,37.76,37.67,37.69,41688.0,32.6416,32.6416,32.5638,32.5811,41688.0
2017-05-04 10:40:00,37.69,37.71,37.65,37.71,30114.0,32.5811,32.5984,32.5465,32.5984,30114.0
2017-05-04 10:50:00,37.7,37.7,37.63,37.64,37012.0,32.5897,32.5897,32.5292,32.5379,37012.0
2017-05-04 11:00:00,37.64,37.66,37.62,37.63,38240.0,32.5379,32.5551,32.5206,32.5292,38240.0
2017-05-04 11:10:00,37.63,37.65,37.63,37.65,27680.0,32.5292,32.5465,32.5292,32.5465,27680.0
2017-05-04 11:20:00,37.66,37.7,37.65,37.69,25302.0,32.5551,32.5897,32.5465,32.5811,25302.0
2017-05-04 11:30:00,37.7,37.73,37.68,37.7,35914.0,32.5897,32.6157,32.5724,32.5897,35914.0
2017-05-04 11:40:00,37.7,37.73,37.69,37.7,34104.0,32.5897,32.6157,32.5811,32.5897,34104.0
2017-05-04 11:50:00,37.7,37.71,37.57,37.58,84896.0,32.5897,32.5984,32.4773,32.486,84896.0
2017-05-04 12:00:00,37.58,37.59,37.52,37.57,40242.0,32.486,32.4946,32.4341,32.4773,40242.0
2017-05-04 12:10:00,37.56,37.56,37.46,37.46,36494.0,32.4687,32.4687,32.3823,32.3823,36494.0
2017-05-04 12:20:00,37.46,37.5,37.46,37.49,29308.0,32.3823,32.4168,32.3823,32.4082,29308.0
2017-05-04 12:30:00,37.49,37.5,37.45,37.47,37858.0,32.4082,32.4168,32.3736,32.3909,37858.0
2017-05-04 12:40:00,37.47,37.56,37.45,37.56,36894.0,32.3909,32.4687,32.3736,32.4687,36894.0
2017-05-04 12:50:00,37.56,37.56,37.52,37.55,34452.0,32.4687,32.4687,32.4341,32.4601,34452.0
2017-05-04 13:00:00,37.54,37.58,37.54,37.58,27884.0,32.4514,32.486,32.4514,32.486,27884.0
2017-05-04 13:10:00,37.58,37.58,37.52,37.53,34382.0,32.486,32.486,32.4341,32.4428,34382.0
2017-05-04 13:20:00,37.54,37.6,37.54,37.59,37208.0,32.4514,32.5033,32.4514,32.4946,37208.0
2017-05-04 13:30:00,37.6,37.6,37.57,37.58,34792.0,32.5033,32.5033,32.4773,32.486,34792.0
2017-05-04 13:40:00,37.57,37.62,37.54,37.62,57056.0,32.4773,32.5206,32.4514,32.5206,57056.0
2017-05-04 13:50:00,37.62,37.63,37.59,37.62,37748.0,32.5206,32.5292,32.4946,32.5206,37748.0
2017-05-04 14:00:00,37.62,37.66,37.62,37.65,51458.0,32.5206,32.5551,32.5206,32.5465,51458.0
2017-05-04 14:10:00,37.66,37.66,37.6,37.6,77606.0,32.5551,32.5551,32.5033,32.5033,77606.0
2017-05-04 14:20:00,37.59,37.59,37.54,37.56,89220.0,32.4946,32.4946,32.4514,32.4687,89220.0
2017-05-04 14:30:00,37.55,37.57,37.52,37.57,76426.0,32.4601,32.4773,32.4341,32.4773,76426.0
2017-05-04 14:40:00,37.57,37.59,37.55,37.59,81594.0,32.4773,32.4946,32.4601,32.4946,81594.0
2017-05-04 14:50:00,37.59,37.59,37.53,37.53,58904.0,32.4946,32.4946,32.4428,32.4428,58904.0
2017-05-04 15:00:00,37.52,37.54,37.49,37.49,85320.0,32.4341,32.4514,32.4082,32.4082,85320.0
2017-05-04 15:10:00,37.49,37.52,37.48,37.49,167502.0,32.4082,32.4341,32.3995,32.4082,167502.0
2017-05-04 15:20:00,37.49,37.49,37.42,37.42,130758.0,32.4082,32.4082,32.3477,32.3477,130758.0
2017-05-04 15:30:00,37.42,37.51,37.42,37.49,157358.0,32.3477,32.4255,32.3477,32.4082,157358.0
2017-05-04 15:40:00,37.49,37.51,37.46,37.47,225612.0,32.4082,32.4255,32.3823,32.3909,225612.0
2017-05-04 15:50:00,37.48,37.51,37.45,37.5,476958.0,32.3995,32.4255,32.3736,32.4168,476958.0
2017-05-05 09:30:00,37.69,37.69,37.54,37.64,111052.0,32.5811,32.5811,32.4514,32.5379,111052.0
2017-05-05 09:40:00,37.63,37.63,37.51,37.54,42098.0,32.5292,32.5292,32.4255,32.4514,42098.0
2017-05-05 09:50:00,37.52,37.56,37.45,37.48,76162.0,32.4341,32.4687,32.3736,32.3995,76162.0
2017-05-05 10:00:00,37.48,37.54,37.43,37.52,129778.0,32.3995,32.4514,32.3563,32.4341,129778.0
2017-05-05 10:10:00,37.51,37.54,37.44,37.44,36330.0,32.4255,32.4514,32.365,32.365,36330.0
2017-05-05 10:20:00,37.44,37.49,37.42,37.43,34916.0,32.365,32.4082,32.3477,32.3563,34916.0
2017-05-05 10:30:00,37.44,37.48,37.4,37.45,57186.0,32.365,32.3995,32.3304,32.3736,57186.0
2017-05-05 10:40:00,37.46,37.47,37.42,37.45,65124.0,32.3823,32.3909,32.3477,32.3736,65124.0
2017-05-05 10:50:00,37.45,37.48,37.43,37.47,54458.0,32.3736,32.3995,32.3563,32.3909,54458.0
2017-05-05 11:00:00,37.47,37.54,37.47,37.51,51624.0,32.3909,32.4514,32.3909,32.4255,51624.0
2017-05-05 11:10:00,37.51,37.54,37.47,37.52,46008.0,32.4255,32.4514,32.3909,32.4341,46008.0
2017-05-05 11:20:00,37.52,37.53,37.46,37.48,40178.0,32.4341,32.4428,32.3823,32.3995,40178.0
2017-05-05 11:30:00,37.48,37.51,37.48,37.51,54174.0,32.3995,32.4255,32.3995,32.4255,54174.0
2017-05-05 11:40:00,37.51,37.52,37.48,37.51,53592.0,32.4255,32.4341,32.3995,32.4255,53592.0
2017-05-05 11:50:00,37.52,37.52,37.44,37.44,151398.0,32.4341,32.4341,32.365,32.365,151398.0
2017-05-05 12:00:00,37.44,37.47,37.42,37.43,62678.0,32.365,32.3909,32.3477,32.3563,62678.0
2017-05-05 12:10:00,37.42,37.42,37.34,37.34,97630.0,32.3477,32.3477,32.2785,32.2785,97630.0
2017-05-05 12:20:00,37.34,37.35,37.28,37.3,134538.0,32.2785,32.2872,32.2267,32.2439,134538.0
2017-05-05 12:30:00,37.3,37.35,37.27,37.35,39700.0,32.2439,32.2872,32.218,32.2872,39700.0
2017-05-05 12:40:00,37.35,37.43,37.34,37.43,44988.0,32.2872,32.3563,32.2785,32.3563,44988.0
2017-05-05 12:50:00,37.42,37.46,37.41,37.46,26184.0,32.3477,32.3823,32.339,32.3823,26184.0
2017-05-05 13:00:00,37.45,37.49,37.45,37.48,29756.0,32.3736,32.4082,32.3736,32.3995,29756.0
2017-05-05 13:10:00,37.48,37.48,37.46,37.48,27520.0,32.3995,32.3995,32.3823,32.3995,27520.0
2017-05-05 13:20:00,37.48,37.54,37.47,37.52,52882.0,32.3995,32.4514,32.3909,32.4341,52882.0
2017-05-05 13:30:00,37.52,37.52,37.49,37.49,46758.0,32.4341,32.4341,32.4082,32.4082,46758.0
2017-05-05 13:40:00,37.5,37.52,37.49,37.51,42922.0,32.4168,32.4341,32.4082,32.4255,42922.0
2017-05-05 13:50:00,37.52,37.52,37.48,37.5,39252.0,32.4341,32.4341,32.3995,32.4168,39252.0
2017-05-05 14:00:00,37.5,37.51,37.47,37.48,69028.0,32.4168,32.4255,32.3909,32.3995,69028.0
2017-05-05 14:10:00,37.48,37.48,37.46,37.48,61784.0,32.3995,32.3995,32.3823,32.3995,61784.0
2017-05-05 14:20:00,37.47,37.47,37.44,37.45,60102.0,32.3909,32.3909,32.365,32.3736,60102.0
2017-05-05 14:30:00,37.45,37.47,37.44,37.45,60668.0,32.3736,32.3909,32.365,32.3736,60668.0
2017-05-05 14:40:00,37.45,37.52,37.44,37.52,70244.0,32.3736,32.4341,32.365,32.4341,70244.0
2017-05-05 14:50:00,37.51,37.52,37.48,37.49,31970.0,32.4255,32.4341,32.3995,32.4082,31970.0
2017-05-05 15:00:00,37.49,37.5,37.46,37.48,72362.0,32.4082,32.4168,32.3823,32.3995,72362.0
2017-05-05 15:10:00,37.49,37.5,37.43,37.45,212220.0,32.4082,32.4168,32.3563,32.3736,212220.0
2017-05-05 15:20:00,37.45,37.46,37.44,37.44,64418.0,32.3736,32.3823,32.365,32.365,64418.0
2017-05-05 15:30:00,37.43,37.48,37.43,37.48,126524.0,32.3563,32.3995,32.3563,32.3995,126524.0
2017-05-05 15:40:00,37.48,37.52,37.46,37.5,209452.0,32.3995,32.4341,32.3823,32.4168,209452.0
2017-05-05 15:50:00,37.51,37.58,37.51,37.58,409710.0,32.4255,32.486,32.4255,32.486,409710.0
2017-05-08 09:30:00,37.67,37.92,37.67,37.81,184264.0,32.5638,32.7799,32.5638,32.6848,184264.0
2017-05-08 09:40:00,37.8,37.82,37.69,37.73,113780.0,32.6762,32.6935,32.5811,32.6157,113780.0
2017-05-08 09:50:00,37.73,37.76,37.65,37.7,84106.0,32.6157,32.6416,32.5465,32.5897,84106.0
2017-05-08 10:00:00,37.69,37.76,37.68,37.73,142704.0,32.5811,32.6416,32.5724,32.6157,142704.0
2017-05-08 10:10:00,37.72,37.72,37.59,37.65,64318.0,32.607,32.607,32.4946,32.5465,64318.0
2017-05-08 10:20:00,37.66,37.66,37.57,37.6,45638.0,32.5551,32.5551,32.4773,32.5033,45638.0
2017-05-08 10:30:00,37.62,37.66,37.6,37.63,33524.0,32.5206,32.5551,32.5033,32.5292,33524.0
2017-05-08 10:40:00,37.63,37.72,37.62,37.68,49596.0,32.5292,32.607,32.5206,32.5724,49596.0
2017-05-08 10:50:00,37.68,37.68,37.61,37.66,50890.0,32.5724,32.5724,32.5119,32.5551,50890.0
2017-05-08 11:00:00,37.66,37.69,37.63,37.65,42570.0,32.5551,32.5811,32.5292,32.5465,42570.0
2017-05-08 11:10:00,37.64,37.64,37.56,37.61,60626.0,32.5379,32.5379,32.4687,32.5119,60626.0
2017-05-08 11:20:00,37.6,37.61,37.56,37.56,75648.0,32.5033,32.5119,32.4687,32.4687,75648.0
2017-05-08 11:30:00,37.56,37.59,37.53,37.58,39156.0,32.4687,32.4946,32.4428,32.486,39156.0
2017-05-08 11:40:00,37.59,37.59,37.55,37.55,41702.0,32.4946,32.4946,32.4601,32.4601,41702.0
2017-05-08 11:50:00,37.55,37.57,37.48,37.5,96322.0,32.4601,32.4773,32.3995,32.4168,96322.0
2017-05-08 12:00:00,37.5,37.52,37.47,37.48,52934.0,32.4168,32.4341,32.3909,32.3995,52934.0
2017-05-08 12:10:00,37.49,37.5,37.44,37.44,39662.0,32.4082,32.4168,32.365,32.365,39662.0
2017-05-08 12:20:00,37.44,37.48,37.44,37.48,27852.0,32.365,32.3995,32.365,32.3995,27852.0
2017-05-08 12:30:00,37.48,37.59,37.47,37.58,55968.0,32.3995,32.4946,32.3909,32.486,55968.0
2017-05-08 12:40:00,37.58,37.61,37.57,37.6,21816.0,32.486,32.5119,32.4773,32.5033,21816.0
2017-05-08 12:50:00,37.6,37.63,37.55,37.56,40186.0,32.5033,32.5292,32.4601,32.4687,40186.0
2017-05-08 13:00:00,37.55,37.56,37.43,37.45,250778.0,32.4601,32.4687,32.3563,32.3736,250778.0
2017-05-08 13:10:00,37.45,37.64,37.43,37.59,134032.0,32.3736,32.5379,32.3563,32.4946,134032.0
2017-05-08 13:20:00,37.59,37.59,37.54,37.57,42490.0,32.4946,32.4946,32.4514,32.4773,42490.0
2017-05-08 13:30:00,37.57,37.62,37.56,37.6,24618.0,32.4773,32.5206,32.4687,32.5033,24618.0
2017-05-08 13:40:00,37.6,37.63,37.57,37.63,93384.0,32.5033,32.5292,32.4773,32.5292,93384.0
2017-05-08 13:50:00,37.62,37.69,37.61,37.63,85986.0,32.5206,32.5811,32.5119,32.5292,85986.0
2017-05-08 14:00:00,37.63,37.68,37.62,37.63,94094.0,32.5292,32.5724,32.5206,32.5292,94094.0
2017-05-08 14:10:00,37.63,37.68,37.63,37.65,44862.0,32.5292,32.5724,32.5292,32.5465,44862.0
2017-05-08 14:20:00,37.65,37.75,37.65,37.75,77632.0,32.5465,32.6329,32.5465,32.6329,77632.0
2017-05-08 14:30:00,37.74,37.78,37.73,37.73,76622.0,32.6243,32.6589,32.6157,32.6157,76622.0
2017-05-08 14:40:00,37.73,37.76,37.7,37.76,37666.0,32.6157,32.6416,32.5897,32.6416,37666.0
2017-05-08 14:50:00,37.76,37.76,37.7,37.72,42248.0,32.6416,32.6416,32.5897,32.607,42248.0
2017-05-08 15:00:00,37.72,37.73,37.68,37.73,76908.0,32.607,32.6157,32.5724,32.6157,76908.0
2017-05-08 15:10:00,37.73,37.79,37.72,37.79,61362.0,32.6157,32.6675,32.607,32.6675,61362.0
2017-05-08 15:20:00,37.79,37.79,37.74,37.76,86900.0,32.6675,32.6675,32.6243,32.6416,86900.0
2017-05-08 15:30:00,37.75,37.76,37.7,37.71,85174.0,32.6329,32.6416,32.5897,32.5984,85174.0
2017-05-08 15:40:00,37.71,37.72,37.65,37.65,110516.0,32.5984,32.607,32.5465,32.5465,110516.0
2017-05-08 15:50:00,37.65,37.76,37.65,37.73,358000.0,32.5465,32.6416,32.5465,32.6157,358000.0
2017-05-09 09:30:00,37.73,37.96,37.59,37.65,195844.0,32.6157,32.8145,32.4946,32.5465,195844.0
2017-05-09 09:40:00,37.65,37.87,37.64,37.87,128722.0,32.5465,32.7367,32.5379,32.7367,128722.0
2017-05-09 09:50:00,37.87,37.99,37.8,37.99,137264.0,32.7367,32.8404,32.6762,32.8404,137264.0
2017-05-09 10:00:00,37.96,38.04,37.9,37.98,157346.0,32.8145,32.8836,32.7626,32.8318,157346.0
2017-05-09 10:10:00,37.97,37.99,37.92,37.96,153790.0,32.8231,32.8404,32.7799,32.8145,153790.0
2017-05-09 10:20:00,37.96,38.07,37.94,38.05,259686.0,32.8145,32.9096,32.7972,32.8923,259686.0
2017-05-09 10:30:00,38.05,38.05,37.95,37.98,149178.0,32.8923,32.8923,32.8058,32.8318,149178.0
2017-05-09 10:40:00,37.98,38.02,37.88,37.88,106510.0,32.8318,32.8663,32.7453,32.7453,106510.0
2017-05-09 10:50:00,37.88,37.93,37.83,37.87,139086.0,32.7453,32.7885,32.7021,32.7367,139086.0
2017-05-09 11:00:00,37.87,37.97,37.87,37.94,45032.0,32.7367,32.8231,32.7367,32.7972,45032.0
2017-05-09 11:10:00,37.94,37.95,37.85,37.86,74074.0,32.7972,32.8058,32.7194,32.728,74074.0
2017-05-09 11:20:00,37.85,37.87,37.79,37.81,73420.0,32.7194,32.7367,32.6675,32.6848,73420.0
2017-05-09 11:30:00,37.81,37.88,37.79,37.83,63620.0,32.6848,32.7453,32.6675,32.7021,63620.0
2017-05-09 11:40:00,37.83,37.88,37.81,37.85,79546.0,32.7021,32.7453,32.6848,32.7194,79546.0
2017-05-09 11:50:00,37.84,37.88,37.83,37.88,72390.0,32.7107,32.7453,32.7021,32.7453,72390.0
2017-05-09 12:00:00,37.88,38.01,37.85,38.01,190414.0,32.7453,32.8577,32.7194,32.8577,190414.0
2017-05-09 12:10:00,38.02,38.04,37.98,38.04,103200.0,32.8663,32.8836,32.8318,32.8836,103200.0
2017-05-09 12:20:00,38.04,38.05,37.97,37.99,81836.0,32.8836,32.8923,32.8231,32.8404,81836.0
2017-05-09 12:30:00,37.99,38.04,37.96,38.03,87040.0,32.8404,32.8836,32.8145,32.875,87040.0
2017-05-09 12:40:00,38.03,38.12,38.01,38.09,115520.0,32.875,32.9528,32.8577,32.9269,115520.0
2017-05-09 12:50:00,38.09,38.11,38.04,38.07,119840.0,32.9269,32.9441,32.8836,32.9096,119840.0
2017-05-09 13:00:00,38.07,38.13,38.05,38.08,112556.0,32.9096,32.9614,32.8923,32.9182,112556.0
2017-05-09 13:10:00,38.08,38.12,38.07,38.1,141690.0,32.9182,32.9528,32.9096,32.9355,141690.0
2017-05-09 13:20:00,38.1,38.15,38.05,38.07,296006.0,32.9355,32.9787,32.8923,32.9096,296006.0
2017-05-09 13:30:00,38.08,38.12,38.06,38.1,105124.0,32.9182,32.9528,32.9009,32.9355,105124.0
2017-05-09 13:40:00,38.1,38.13,38.09,38.1,56774.0,32.9355,32.9614,32.9269,32.9355,56774.0
2017-05-09 13:50:00,38.1,38.13,38.08,38.09,90870.0,32.9355,32.9614,32.9182,32.9269,90870.0
2017-05-09 14:00:00,38.09,38.17,38.07,38.16,122842.0,32.9269,32.996,32.9096,32.9874,122842.0
2017-05-09 14:10:00,38.16,38.18,38.11,38.17,72790.0,32.9874,33.0047,32.9441,32.996,72790.0
2017-05-09 14:20:00,38.17,38.18,38.15,38.15,95712.0,32.996,33.0047,32.9787,32.9787,95712.0
2017-05-09 14:30:00,38.15,38.16,38.12,38.14,114262.0,32.9787,32.9874,32.9528,32.9701,114262.0
2017-05-09 14:40:00,38.14,38.14,38.05,38.05,96852.0,32.9701,32.9701,32.8923,32.8923,96852.0
2017-05-09 14:50:00,38.05,38.07,38.03,38.05,77656.0,32.8923,32.9096,32.875,32.8923,77656.0
2017-05-09 15:00:00,38.06,38.09,38.04,38.06,82552.0,32.9009,32.9269,32.8836,32.9009,82552.0
2017-05-09 15:10:00,38.06,38.09,38.06,38.08,109558.0,32.9009,32.9269,32.9009,32.9182,109558.0
2017-05-09 15:20:00,38.08,38.17,38.06,38.17,190344.0,32.9182,32.996,32.9009,32.996,190344.0
2017-05-09 15:30:00,38.17,38.17,38.01,38.02,288238.0,32.996,32.996,32.8577,32.8663,288238.0
2017-05-09 15:40:00,38.02,38.05,37.96,38.02,304004.0,32.8663,32.8923,32.8145,32.8663,304004.0
2017-05-09 15:50:00,38.03,38.24,38.03,38.23,845594.0,32.875,33.0565,32.875,33.0479,845594.0
2017-05-10 09:30:00,39.95,40.1,39.25,39.55,1480244.0,34.5347,34.6644,33.9296,34.1889,1480244.0
2017-05-10 09:40:00,39.62,39.71,39.06,39.4,750612.0,34.2495,34.3273,33.7654,34.0593,750612.0
2017-05-10 09:50:00,39.4,39.45,39.1,39.11,306702.0,34.0593,34.1025,33.7999,33.8086,306702.0
2017-05-10 10:00:00,39.11,39.35,39.0,39.26,414750.0,33.8086,34.0161,33.7135,33.9383,414750.0
2017-05-10 10:10:00,39.25,39.35,39.05,39.08,325132.0,33.9296,34.0161,33.7567,33.7827,325132.0
2017-05-10 10:20:00,39.08,39.18,38.94,39.08,320640.0,33.7827,33.8691,33.6616,33.7827,320640.0
2017-05-10 10:30:00,39.09,39.14,39.04,39.13,215996.0,33.7913,33.8345,33.7481,33.8259,215996.0
2017-05-10 10:40:00,39.12,39.12,38.88,38.92,203462.0,33.8172,33.8172,33.6098,33.6443,203462.0
2017-05-10 10:50:00,38.93,39.13,38.93,39.08,266920.0,33.653,33.8259,33.653,33.7827,266920.0
2017-05-10 11:00:00,39.07,39.16,39.02,39.09,333874.0,33.774,33.8518,33.7308,33.7913,333874.0
2017-05-10 11:10:00,39.09,39.22,39.05,39.15,219756.0,33.7913,33.9037,33.7567,33.8432,219756.0
2017-05-10 11:20:00,39.17,39.18,39.04,39.1,124490.0,33.8605,33.8691,33.7481,33.7999,124490.0
2017-05-10 11:30:00,39.12,39.12,39.04,39.09,87180.0,33.8172,33.8172,33.7481,33.7913,87180.0
2017-05-10 11:40:00,39.09,39.1,38.88,38.9,153858.0,33.7913,33.7999,33.6098,33.6271,153858.0
2017-05-10 11:50:00,38.9,39.01,38.84,38.99,163150.0,33.6271,33.7221,33.5752,33.7049,163150.0
2017-05-10 12:00:00,38.99,39.04,38.93,39.02,151992.0,33.7049,33.7481,33.653,33.7308,151992.0
2017-05-10 12:10:00,39.02,39.16,39.01,39.16,214984.0,33.7308,33.8518,33.7221,33.8518,214984.0
2017-05-10 12:20:00,39.16,39.31,39.1,39.25,416546.0,33.8518,33.9815,33.7999,33.9296,416546.0
2017-05-10 12:30:00,39.26,39.41,39.25,39.35,340456.0,33.9383,34.0679,33.9296,34.0161,340456.0
2017-05-10 12:40:00,39.35,39.46,39.31,39.44,202302.0,34.0161,34.1111,33.9815,34.0939,202302.0
2017-05-10 12:50:00,39.44,39.52,39.37,39.39,167850.0,34.0939,34.163,34.0333,34.0506,167850.0
2017-05-10 13:00:00,39.4,39.41,39.2,39.25,200408.0,34.0593,34.0679,33.8864,33.9296,200408.0
2017-05-10 13:10:00,39.26,39.26,39.16,39.24,45904.0,33.9383,33.9383,33.8518,33.921,45904.0
2017-05-10 13:20:00,39.24,39.27,39.19,39.23,56484.0,33.921,33.9469,33.8777,33.9123,56484.0
2017-05-10 13:30:00,39.23,39.27,39.21,39.22,182246.0,33.9123,33.9469,33.895,33.9037,182246.0
2017-05-10 13:40:00,39.21,39.23,39.13,39.14,89686.0,33.895,33.9123,33.8259,33.8345,89686.0
2017-05-10 13:50:00,39.14,39.17,39.04,39.04,122632.0,33.8345,33.8605,33.7481,33.7481,122632.0
2017-05-10 14:00:00,39.04,39.12,39.02,39.04,184162.0,33.7481,33.8172,33.7308,33.7481,184162.0
2017-05-10 14:10:00,39.04,39.05,38.96,39.01,81756.0,33.7481,33.7567,33.6789,33.7221,81756.0
2017-05-10 14:20:00,39.01,39.02,38.95,38.97,56956.0,33.7221,33.7308,33.6703,33.6876,56956.0
2017-05-10 14:30:00,38.97,39.04,38.95,39.02,98602.0,33.6876,33.7481,33.6703,33.7308,98602.0
2017-05-10 14:40:00,39.02,39.09,39.0,39.02,176776.0,33.7308,33.7913,33.7135,33.7308,176776.0
2017-05-10 14:50:00,39.02,39.03,38.96,38.99,58510.0,33.7308,33.7394,33.6789,33.7049,58510.0
2017-05-10 15:00:00,38.99,39.1,38.98,39.08,152034.0,33.7049,33.7999,33.6962,33.7827,152034.0
2017-05-10 15:10:00,39.08,39.13,39.05,39.08,150912.0,33.7827,33.8259,33.7567,33.7827,150912.0
2017-05-10 15:20:00,39.08,39.18,39.08,39.14,358416.0,33.7827,33.8691,33.7827,33.8345,358416.0
2017-05-10 15:30:00,39.13,39.24,39.1,39.22,488578.0,33.8259,33.921,33.7999,33.9037,488578.0
2017-05-10 15:40:00,39.22,39.26,39.1,39.21,487250.0,33.9037,33.9383,33.7999,33.895,487250.0
2017-05-10 15:50:00,39.21,39.3,39.2,39.26,896478.0,33.895,33.9728,33.8864,33.9383,896478.0
2017-05-11 09:30:00,39.21,39.36,39.08,39.31,158990.0,33.895,34.0247,33.7827,33.9815,158990.0
2017-05-11 09:40:00,39.29,39.38,39.24,39.28,137386.0,33.9642,34.042,33.921,33.9555,137386.0
2017-05-11 09:50:00,39.3,39.3,39.17,39.25,119086.0,33.9728,33.9728,33.8605,33.9296,119086.0
2017-05-11 10:00:00,39.26,39.27,39.07,39.17,205090.0,33.9383,33.9469,33.774,33.8605,205090.0
2017-05-11 10:10:00,39.18,39.21,39.1,39.12,148712.0,33.8691,33.895,33.7999,33.8172,148712.0
2017-05-11 10:20:00,39.12,39.16,39.03,39.05,155418.0,33.8172,33.8518,33.7394,33.7567,155418.0
2017-05-11 10:30:00,39.06,39.11,38.99,39.03,114448.0,33.7654,33.8086,33.7049,33.7394,114448.0
2017-05-11 10:40:00,39.03,39.15,39.03,39.08,75802.0,33.7394,33.8432,33.7394,33.7827,75802.0
2017-05-11 10:50:00,39.08,39.16,39.04,39.16,189952.0,33.7827,33.8518,33.7481,33.8518,189952.0
2017-05-11 11:00:00,39.16,39.23,39.16,39.23,119848.0,33.8518,33.9123,33.8518,33.9123,119848.0
2017-05-11 11:10:00,39.23,39.36,39.22,39.35,153424.0,33.9123,34.0247,33.9037,34.0161,153424.0
2017-05-11 11:20:00,39.35,39.42,39.35,39.38,56778.0,34.0161,34.0766,34.0161,34.042,56778.0
2017-05-11 11:30:00,39.38,39.45,39.37,39.41,340024.0,34.042,34.1025,34.0333,34.0679,340024.0
2017-05-11 11:40:00,39.4,39.49,39.4,39.49,113770.0,34.0593,34.1371,34.0593,34.1371,113770.0
2017-05-11 11:50:00,39.49,39.54,39.43,39.52,171524.0,34.1371,34.1803,34.0852,34.163,171524.0
2017-05-11 12:00:00,39.53,39.53,39.49,39.49,84844.0,34.1717,34.1717,34.1371,34.1371,84844.0
2017-05-11 12:10:00,39.49,39.49,39.41,39.42,225358.0,34.1371,34.1371,34.0679,34.0766,225358.0
2017-05-11 12:20:00,39.42,39.52,39.38,39.52,82760.0,34.0766,34.163,34.042,34.163,82760.0
2017-05-11 12:30:00,39.52,39.52,39.42,39.44,194828.0,34.163,34.163,34.0766,34.0939,194828.0
2017-05-11 12:40:00,39.44,39.5,39.44,39.46,77316.0,34.0939,34.1457,34.0939,34.1111,77316.0
2017-05-11 12:50:00,39.46,39.5,39.44,39.48,107872.0,34.1111,34.1457,34.0939,34.1284,107872.0
2017-05-11 13:00:00,39.48,39.49,39.46,39.48,45000.0,34.1284,34.1371,34.1111,34.1284,45000.0
2017-05-11 13:10:00,39.48,39.53,39.47,39.52,66800.0,34.1284,34.1717,34.1198,34.163,66800.0
2017-05-11 13:20:00,39.52,39.53,39.48,39.48,53396.0,34.163,34.1717,34.1284,34.1284,53396.0
2017-05-11 13:30:00,39.47,39.54,39.46,39.54,73004.0,34.1198,34.1803,34.1111,34.1803,73004.0
2017-05-11 13:40:00,39.54,39.54,39.47,39.49,315308.0,34.1803,34.1803,34.1198,34.1371,315308.0
2017-05-11 13:50:00,39.48,39.51,39.48,39.5,88494.0,34.1284,34.1544,34.1284,34.1457,88494.0
2017-05-11 14:00:00,39.5,39.51,39.48,39.49,83770.0,34.1457,34.1544,34.1284,34.1371,83770.0
2017-05-11 14:10:00,39.49,39.58,39.48,39.57,126908.0,34.1371,34.2149,34.1284,34.2062,126908.0
2017-05-11 14:20:00,39.58,39.74,39.58,39.64,205666.0,34.2149,34.3532,34.2149,34.2668,205666.0
2017-05-11 14:30:00,39.65,39.73,39.63,39.72,228002.0,34.2754,34.3446,34.2581,34.3359,228002.0
2017-05-11 14:40:00,39.73,39.78,39.64,39.64,312278.0,34.3446,34.3878,34.2668,34.2668,312278.0
2017-05-11 14:50:00,39.63,39.71,39.61,39.68,133928.0,34.2581,34.3273,34.2408,34.3013,133928.0
2017-05-11 15:00:00,39.68,39.71,39.6,39.63,201998.0,34.3013,34.3273,34.2322,34.2581,201998.0
2017-05-11 15:10:00,39.63,39.68,39.63,39.65,94364.0,34.2581,34.3013,34.2581,34.2754,94364.0
2017-05-11 15:20:00,39.64,39.66,39.6,39.62,96546.0,34.2668,34.284,34.2322,34.2495,96546.0
2017-05-11 15:30:00,39.61,39.62,39.49,39.49,148154.0,34.2408,34.2495,34.1371,34.1371,148154.0
2017-05-11 15:40:00,39.5,39.54,39.43,39.53,373994.0,34.1457,34.1803,34.0852,34.1717,373994.0
2017-05-11 15:50:00,39.53,39.57,39.49,39.52,348704.0,34.1717,34.2062,34.1371,34.163,348704.0
2017-05-12 09:30:00,39.5,39.64,39.4,39.58,92498.0,34.1457,34.2668,34.0593,34.2149,92498.0
2017-05-12 09:40:00,39.55,39.62,39.49,39.59,71734.0,34.1889,34.2495,34.1371,34.2235,71734.0
2017-05-12 09:50:00,39.59,39.59,39.45,39.46,47394.0,34.2235,34.2235,34.1025,34.1111,47394.0
2017-05-12 10:00:00,39.46,39.57,39.36,39.51,91868.0,34.1111,34.2062,34.0247,34.1544,91868.0
2017-05-12 10:10:00,39.51,39.58,39.51,39.54,64210.0,34.1544,34.2149,34.1544,34.1803,64210.0
2017-05-12 10:20:00,39.56,39.62,39.48,39.5,45380.0,34.1976,34.2495,34.1284,34.1457,45380.0
2017-05-12 10:30:00,39.51,39.51,39.41,39.43,34642.0,34.1544,34.1544,34.0679,34.0852,34642.0
2017-05-12 10:40:00,39.43,39.44,39.37,39.39,55582.0,34.0852,34.0939,34.0333,34.0506,55582.0
2017-05-12 10:50:00,39.39,39.44,39.38,39.39,140318.0,34.0506,34.0939,34.042,34.0506,140318.0
2017-05-12 11:00:00,39.4,39.45,39.37,39.44,107790.0,34.0593,34.1025,34.0333,34.0939,107790.0
2017-05-12 11:10:00,39.45,39.46,39.36,39.36,33210.0,34.1025,34.1111,34.0247,34.0247,33210.0
2017-05-12 11:20:00,39.35,39.38,39.32,39.33,44236.0,34.0161,34.042,33.9901,33.9988,44236.0
2017-05-12 11:30:00,39.33,39.37,39.32,39.34,68600.0,33.9988,34.0333,33.9901,34.0074,68600.0
2017-05-12 11:40:00,39.34,39.38,39.34,39.34,61420.0,34.0074,34.042,34.0074,34.0074,61420.0
2017-05-12 11:50:00,39.35,39.38,39.31,39.38,60852.0,34.0161,34.042,33.9815,34.042,60852.0
2017-05-12 12:00:00,39.38,39.38,39.33,39.35,61084.0,34.042,34.042,33.9988,34.0161,61084.0
2017-05-12 12:10:00,39.34,39.38,39.34,39.38,23574.0,34.0074,34.042,34.0074,34.042,23574.0
2017-05-12 12:20:00,39.38,39.41,39.37,39.39,67718.0,34.042,34.0679,34.0333,34.0506,67718.0
2017-05-12 12:30:00,39.38,39.42,39.36,39.41,31276.0,34.042,34.0766,34.0247,34.0679,31276.0
2017-05-12 12:40:00,39.41,39.44,39.41,39.42,23982.0,34.0679,34.0939,34.0679,34.0766,23982.0
2017-05-12 12:50:00,39.42,39.44,39.41,39.44,27608.0,34.0766,34.0939,34.0679,34.0939,27608.0
2017-05-12 13:00:00,39.45,39.48,39.44,39.47,27472.0,34.1025,34.1284,34.0939,34.1198,27472.0
2017-05-12 13:10:00,39.46,39.52,39.46,39.49,38804.0,34.1111,34.163,34.1111,34.1371,38804.0
2017-05-12 13:20:00,39.49,39.51,39.48,39.51,39026.0,34.1371,34.1544,34.1284,34.1544,39026.0
2017-05-12 13:30:00,39.51,39.53,39.5,39.51,181156.0,34.1544,34.1717,34.1457,34.1544,181156.0
2017-05-12 13:40:00,39.51,39.54,39.5,39.53,65390.0,34.1544,34.1803,34.1457,34.1717,65390.0
2017-05-12 13:50:00,39.53,39.58,39.53,39.57,34468.0,34.1717,34.2149,34.1717,34.2062,34468.0
2017-05-12 14:00:00,39.58,39.59,39.5,39.54,50076.0,34.2149,34.2235,34.1457,34.1803,50076.0
2017-05-12 14:10:00,39.54,39.54,39.49,39.51,50964.0,34.1803,34.1803,34.1371,34.1544,50964.0
2017-05-12 14:20:00,39.51,39.52,39.44,39.52,72142.0,34.1544,34.163,34.0939,34.163,72142.0
2017-05-12 14:30:00,39.51,39.55,39.49,39.53,29138.0,34.1544,34.1889,34.1371,34.1717,29138.0
2017-05-12 14:40:00,39.53,39.54,39.46,39.47,54614.0,34.1717,34.1803,34.1111,34.1198,54614.0
2017-05-12 14:50:00,39.47,39.51,39.47,39.48,45360.0,34.1198,34.1544,34.1198,34.1284,45360.0
2017-05-12 15:00:00,39.48,39.48,39.4,39.4,49912.0,34.1284,34.1284,34.0593,34.0593,49912.0
2017-05-12 15:10:00,39.41,39.42,39.37,39.41,51170.0,34.0679,34.0766,34.0333,34.0679,51170.0
2017-05-12 15:20:00,39.41,39.42,39.37,39.37,51734.0,34.0679,34.0766,34.0333,34.0333,51734.0
2017-05-12 15:30:00,39.37,39.42,39.35,39.4,69550.0,34.0333,34.0766,34.0161,34.0593,69550.0
2017-05-12 15:40:00,39.41,39.47,39.4,39.44,108348.0,34.0679,34.1198,34.0593,34.0939,108348.0
2017-05-12 15:50:00,39.44,39.5,39.44,39.5,307418.0,34.0939,34.1457,34.0939,34.1457,307418.0
2017-05-15 09:30:00,39.53,39.63,39.49,39.55,197474.0,34.1717,34.2581,34.1371,34.1889,197474.0
2017-05-15 09:40:00,39.57,39.71,39.5,39.69,76236.0,34.2062,34.3273,34.1457,34.31,76236.0
2017-05-15 09:50:00,39.7,39.78,39.68,39.78,165566.0,34.3186,34.3878,34.3013,34.3878,165566.0
2017-05-15 10:00:00,39.77,39.83,39.69,39.76,76596.0,34.3791,34.431,34.31,34.3705,76596.0
2017-05-15 10:10:00,39.77,39.8,39.69,39.72,57716.0,34.3791,34.4051,34.31,34.3359,57716.0
2017-05-15 10:20:00,39.73,39.81,39.71,39.76,75790.0,34.3446,34.4137,34.3273,34.3705,75790.0
2017-05-15 10:30:00,39.74,39.79,39.72,39.75,115590.0,34.3532,34.3964,34.3359,34.3618,115590.0
2017-05-15 10:40:00,39.75,39.79,39.71,39.74,62710.0,34.3618,34.3964,34.3273,34.3532,62710.0
2017-05-15 10:50:00,39.74,39.78,39.72,39.74,53370.0,34.3532,34.3878,34.3359,34.3532,53370.0
2017-05-15 11:00:00,39.75,39.77,39.7,39.74,39222.0,34.3618,34.3791,34.3186,34.3532,39222.0
2017-05-15 11:10:00,39.74,39.76,39.63,39.67,72616.0,34.3532,34.3705,34.2581,34.2927,72616.0
2017-05-15 11:20:00,39.67,39.71,39.61,39.65,56526.0,34.2927,34.3273,34.2408,34.2754,56526.0
2017-05-15 11:30:00,39.65,39.68,39.6,39.63,44464.0,34.2754,34.3013,34.2322,34.2581,44464.0
2017-05-15 11:40:00,39.63,39.67,39.62,39.63,45920.0,34.2581,34.2927,34.2495,34.2581,45920.0
2017-05-15 11:50:00,39.64,39.69,39.63,39.68,31836.0,34.2668,34.31,34.2581,34.3013,31836.0
2017-05-15 12:00:00,39.69,39.74,39.69,39.73,36900.0,34.31,34.3532,34.31,34.3446,36900.0
2017-05-15 12:10:00,39.72,39.73,39.69,39.72,19014.0,34.3359,34.3446,34.31,34.3359,19014.0
2017-05-15 12:20:00,39.71,39.73,39.69,39.72,26784.0,34.3273,34.3446,34.31,34.3359,26784.0
2017-05-15 12:30:00,39.72,39.77,39.71,39.76,22216.0,34.3359,34.3791,34.3273,34.3705,22216.0
2017-05-15 12:40:00,39.76,39.78,39.76,39.77,22542.0,34.3705,34.3878,34.3705,34.3791,22542.0
2017-05-15 12:50:00,39.78,39.79,39.77,39.77,24744.0,34.3878,34.3964,34.3791,34.3791,24744.0
2017-05-15 13:00:00,39.77,39.82,39.77,39.82,19152.0,34.3791,34.4224,34.3791,34.4224,19152.0
2017-05-15 13:10:00,39.82,39.9,39.82,39.88,28166.0,34.4224,34.4915,34.4224,34.4742,28166.0
2017-05-15 13:20:00,39.88,39.92,39.88,39.9,21504.0,34.4742,34.5088,34.4742,34.4915,21504.0
2017-05-15 13:30:00,39.9,39.94,39.89,39.91,17462.0,34.4915,34.5261,34.4829,34.5002,17462.0
2017-05-15 13:40:00,39.9,39.92,39.88,39.88,22784.0,34.4915,34.5088,34.4742,34.4742,22784.0
2017-05-15 13:50:00,39.88,39.9,39.88,39.9,15004.0,34.4742,34.4915,34.4742,34.4915,15004.0
2017-05-15 14:00:00,39.9,39.9,39.82,39.87,51510.0,34.4915,34.4915,34.4224,34.4656,51510.0
2017-05-15 14:10:00,39.87,39.9,39.87,39.88,46278.0,34.4656,34.4915,34.4656,34.4742,46278.0
2017-05-15 14:20:00,39.88,39.89,39.83,39.83,75532.0,34.4742,34.4829,34.431,34.431,75532.0
2017-05-15 14:30:00,39.83,39.85,39.82,39.85,46576.0,34.431,34.4483,34.4224,34.4483,46576.0
2017-05-15 14:40:00,39.85,39.92,39.85,39.92,63468.0,34.4483,34.5088,34.4483,34.5088,63468.0
2017-05-15 14:50:00,39.92,39.93,39.9,39.91,40586.0,34.5088,34.5174,34.4915,34.5002,40586.0
2017-05-15 15:00:00,39.92,39.92,39.88,39.88,48636.0,34.5088,34.5088,34.4742,34.4742,48636.0
2017-05-15 15:10:00,39.88,39.91,39.88,39.91,60502.0,34.4742,34.5002,34.4742,34.5002,60502.0
2017-05-15 15:20:00,39.91,39.94,39.89,39.93,53922.0,34.5002,34.5261,34.4829,34.5174,53922.0
2017-05-15 15:30:00,39.92,39.95,39.88,39.91,95234.0,34.5088,34.5347,34.4742,34.5002,95234.0
2017-05-15 15:40:00,39.91,39.97,39.9,39.96,135440.0,34.5002,34.552,34.4915,34.5434,135440.0
2017-05-15 15:50:00,39.96,40.07,39.95,40.07,647514.0,34.5434,34.6385,34.5347,34.6385,647514.0
2017-05-16 09:30:00,39.96,40.12,39.85,40.07,220294.0,34.5434,34.6817,34.4483,34.6385,220294.0
2017-05-16 09:40:00,40.06,40.23,40.01,40.09,96436.0,34.6298,34.7768,34.5866,34.6558,96436.0
2017-05-16 09:50:00,40.08,40.17,40.05,40.08,76414.0,34.6471,34.7249,34.6212,34.6471,76414.0
2017-05-16 10:00:00,40.08,40.25,40.08,40.21,75804.0,34.6471,34.7941,34.6471,34.7595,75804.0
2017-05-16 10:10:00,40.21,40.35,40.2,40.35,110712.0,34.7595,34.8805,34.7508,34.8805,110712.0
2017-05-16 10:20:00,40.33,40.35,40.22,40.24,166216.0,34.8632,34.8805,34.7681,34.7854,166216.0
2017-05-16 10:30:00,40.24,40.29,40.2,40.28,85954.0,34.7854,34.8286,34.7508,34.82,85954.0
2017-05-16 10:40:00,40.29,40.32,40.2,40.22,93064.0,34.8286,34.8546,34.7508,34.7681,93064.0
2017-05-16 10:50:00,40.22,40.35,40.2,40.35,53026.0,34.7681,34.8805,34.7508,34.8805,53026.0
2017-05-16 11:00:00,40.35,40.42,40.31,40.38,74972.0,34.8805,34.941,34.8459,34.9064,74972.0
2017-05-16 11:10:00,40.38,40.38,40.33,40.34,36456.0,34.9064,34.9064,34.8632,34.8719,36456.0
2017-05-16 11:20:00,40.35,40.41,40.35,40.4,39512.0,34.8805,34.9324,34.8805,34.9237,39512.0
2017-05-16 11:30:00,40.39,40.41,40.37,40.38,30394.0,34.9151,34.9324,34.8978,34.9064,30394.0
2017-05-16 11:40:00,40.4,40.42,40.38,40.42,31988.0,34.9237,34.941,34.9064,34.941,31988.0
2017-05-16 11:50:00,40.42,40.46,40.42,40.45,36786.0,34.941,34.9756,34.941,34.967,36786.0
2017-05-16 12:00:00,40.46,40.46,40.42,40.45,35964.0,34.9756,34.9756,34.941,34.967,35964.0
2017-05-16 12:10:00,40.45,40.48,40.44,40.47,25342.0,34.967,34.9929,34.9583,34.9842,25342.0
2017-05-16 12:20:00,40.47,40.49,40.44,40.46,70096.0,34.9842,35.0015,34.9583,34.9756,70096.0
2017-05-16 12:30:00,40.46,40.5,40.45,40.5,47876.0,34.9756,35.0102,34.967,35.0102,47876.0
2017-05-16 12:40:00,40.49,40.5,40.46,40.48,28864.0,35.0015,35.0102,34.9756,34.9929,28864.0
2017-05-16 12:50:00,40.49,40.51,40.42,40.44,173286.0,35.0015,35.0188,34.941,34.9583,173286.0
2017-05-16 13:00:00,40.44,40.46,40.43,40.43,45502.0,34.9583,34.9756,34.9497,34.9497,45502.0
2017-05-16 13:10:00,40.43,40.48,40.39,40.47,41232.0,34.9497,34.9929,34.9151,34.9842,41232.0
2017-05-16 13:20:00,40.47,40.49,40.45,40.46,40206.0,34.9842,35.0015,34.967,34.9756,40206.0
2017-05-16 13:30:00,40.46,40.49,40.46,40.49,49604.0,34.9756,35.0015,34.9756,35.0015,49604.0
2017-05-16 13:40:00,40.49,40.52,40.49,40.51,72126.0,35.0015,35.0275,35.0015,35.0188,72126.0
2017-05-16 13:50:00,40.51,40.54,40.5,40.52,54252.0,35.0188,35.0448,35.0102,35.0275,54252.0
2017-05-16 14:00:00,40.52,40.62,40.52,40.6,130446.0,35.0275,35.1139,35.0275,35.0966,130446.0
2017-05-16 14:10:00,40.6,40.63,40.59,40.62,71372.0,35.0966,35.1226,35.088,35.1139,71372.0
2017-05-16 14:20:00,40.62,40.63,40.58,40.6,84938.0,35.1139,35.1226,35.0793,35.0966,84938.0
2017-05-16 14:30:00,40.6,40.68,40.6,40.68,104534.0,35.0966,35.1658,35.0966,35.1658,104534.0
2017-05-16 14:40:00,40.68,40.71,40.68,40.71,86658.0,35.1658,35.1917,35.1658,35.1917,86658.0
2017-05-16 14:50:00,40.71,40.73,40.67,40.71,129500.0,35.1917,35.209,35.1571,35.1917,129500.0
2017-05-16 15:00:00,40.71,40.73,40.69,40.71,115390.0,35.1917,35.209,35.1744,35.1917,115390.0
2017-05-16 15:10:00,40.71,40.71,40.69,40.7,152946.0,35.1917,35.1917,35.1744,35.1831,152946.0
2017-05-16 15:20:00,40.7,40.7,40.66,40.68,127012.0,35.1831,35.1831,35.1485,35.1658,127012.0
2017-05-16 15:30:00,40.68,40.7,40.67,40.69,192650.0,35.1658,35.1831,35.1571,35.1744,192650.0
2017-05-16 15:40:00,40.69,40.71,40.67,40.71,231464.0,35.1744,35.1917,35.1571,35.1917,231464.0
2017-05-16 15:50:00,40.71,40.87,40.7,40.82,658226.0,35.1917,35.33,35.1831,35.2868,658226.0
2017-05-17 09:30:00,40.45,40.5,40.15,40.4,138958.0,34.967,35.0102,34.7076,34.9237,138958.0
2017-05-17 09:40:00,40.43,40.61,40.43,40.53,64226.0,34.9497,35.1053,34.9497,35.0361,64226.0
2017-05-17 09:50:00,40.54,40.54,40.21,40.27,85700.0,35.0448,35.0448,34.7595,34.8114,85700.0
2017-05-17 10:00:00,40.26,40.37,40.22,40.37,51196.0,34.8027,34.8978,34.7681,34.8978,51196.0
2017-05-17 10:10:00,40.35,40.37,40.23,40.23,119000.0,34.8805,34.8978,34.7768,34.7768,119000.0
2017-05-17 10:20:00,40.23,40.23,40.09,40.12,64740.0,34.7768,34.7768,34.6558,34.6817,64740.0
2017-05-17 10:30:00,40.12,40.13,39.88,39.92,137274.0,34.6817,34.6903,34.4742,34.5088,137274.0
2017-05-17 10:40:00,39.92,39.96,39.85,39.88,209654.0,34.5088,34.5434,34.4483,34.4742,209654.0
2017-05-17 10:50:00,39.88,39.88,39.7,39.7,79172.0,34.4742,34.4742,34.3186,34.3186,79172.0
2017-05-17 11:00:00,39.7,39.72,39.6,39.63,82380.0,34.3186,34.3359,34.2322,34.2581,82380.0
2017-05-17 11:10:00,39.63,39.84,39.62,39.76,88120.0,34.2581,34.4396,34.2495,34.3705,88120.0
2017-05-17 11:20:00,39.77,39.77,39.68,39.7,313202.0,34.3791,34.3791,34.3013,34.3186,313202.0
2017-05-17 11:30:00,39.71,39.72,39.55,39.67,93622.0,34.3273,34.3359,34.1889,34.2927,93622.0
2017-05-17 11:40:00,39.67,39.67,39.52,39.52,51274.0,34.2927,34.2927,34.163,34.163,51274.0
2017-05-17 11:50:00,39.52,39.65,39.52,39.63,169246.0,34.163,34.2754,34.163,34.2581,169246.0
2017-05-17 12:00:00,39.64,39.7,39.61,39.7,43828.0,34.2668,34.3186,34.2408,34.3186,43828.0
2017-05-17 12:10:00,39.68,39.69,39.58,39.58,34024.0,34.3013,34.31,34.2149,34.2149,34024.0
2017-05-17 12:20:00,39.59,39.66,39.58,39.63,42506.0,34.2235,34.284,34.2149,34.2581,42506.0
2017-05-17 12:30:00,39.63,39.7,39.63,39.7,39308.0,34.2581,34.3186,34.2581,34.3186,39308.0
2017-05-17 12:40:00,39.72,39.75,39.7,39.74,35924.0,34.3359,34.3618,34.3186,34.3532,35924.0
2017-05-17 12:50:00,39.74,39.74,39.69,39.72,27688.0,34.3532,34.3532,34.31,34.3359,27688.0
2017-05-17 13:00:00,39.73,39.74,39.67,39.71,31894.0,34.3446,34.3532,34.2927,34.3273,31894.0
2017-05-17 13:10:00,39.71,39.76,39.67,39.73,63024.0,34.3273,34.3705,34.2927,34.3446,63024.0
2017-05-17 13:20:00,39.71,39.77,39.7,39.74,42338.0,34.3273,34.3791,34.3186,34.3532,42338.0
2017-05-17 13:30:00,39.73,39.75,39.71,39.74,39108.0,34.3446,34.3618,34.3273,34.3532,39108.0
2017-05-17 13:40:00,39.74,39.74,39.66,39.71,70184.0,34.3532,34.3532,34.284,34.3273,70184.0
2017-05-17 13:50:00,39.71,39.72,39.62,39.65,50684.0,34.3273,34.3359,34.2495,34.2754,50684.0
2017-05-17 14:00:00,39.65,39.68,39.61,39.62,41162.0,34.2754,34.3013,34.2408,34.2495,41162.0
2017-05-17 14:10:00,39.63,39.63,39.48,39.48,100180.0,34.2581,34.2581,34.1284,34.1284,100180.0
2017-05-17 14:20:00,39.49,39.52,39.35,39.37,70472.0,34.1371,34.163,34.0161,34.0333,70472.0
2017-05-17 14:30:00,39.38,39.38,39.24,39.24,75686.0,34.042,34.042,33.921,33.921,75686.0
2017-05-17 14:40:00,39.24,39.29,39.19,39.23,96932.0,33.921,33.9642,33.8777,33.9123,96932.0
2017-05-17 14:50:00,39.23,39.38,39.2,39.38,50426.0,33.9123,34.042,33.8864,34.042,50426.0
2017-05-17 15:00:00,39.38,39.46,39.36,39.37,192248.0,34.042,34.1111,34.0247,34.0333,192248.0
2017-05-17 15:10:00,39.37,39.44,39.32,39.42,190938.0,34.0333,34.0939,33.9901,34.0766,190938.0
2017-05-17 15:20:00,39.43,39.48,39.38,39.41,112222.0,34.0852,34.1284,34.042,34.0679,112222.0
2017-05-17 15:30:00,39.41,39.47,39.35,39.42,258802.0,34.0679,34.1198,34.0161,34.0766,258802.0
2017-05-17 15:40:00,39.43,39.45,39.26,39.29,246438.0,34.0852,34.1025,33.9383,33.9642,246438.0
2017-05-17 15:50:00,39.27,39.27,39.12,39.17,461024.0,33.9469,33.9469,33.8172,33.8605,461024.0
2017-05-18 09:30:00,39.2,39.4,38.94,39.22,186758.0,33.8864,34.0593,33.6616,33.9037,186758.0
2017-05-18 09:40:00,39.23,39.33,39.11,39.13,366296.0,33.9123,33.9988,33.8086,33.8259,366296.0
2017-05-18 09:50:00,39.1,39.27,39.1,39.21,157728.0,33.7999,33.9469,33.7999,33.895,157728.0
2017-05-18 10:00:00,39.21,39.52,39.21,39.48,389704.0,33.895,34.163,33.895,34.1284,389704.0
2017-05-18 10:10:00,39.49,39.75,39.49,39.73,204818.0,34.1371,34.3618,34.1371,34.3446,204818.0
2017-05-18 10:20:00,39.74,39.75,39.59,39.63,49894.0,34.3532,34.3618,34.2235,34.2581,49894.0
2017-05-18 10:30:00,39.62,39.76,39.62,39.71,78164.0,34.2495,34.3705,34.2495,34.3273,78164.0
2017-05-18 10:40:00,39.71,39.73,39.53,39.56,52718.0,34.3273,34.3446,34.1717,34.1976,52718.0
2017-05-18 10:50:00,39.57,39.6,39.51,39.56,142936.0,34.2062,34.2322,34.1544,34.1976,142936.0
2017-05-18 11:00:00,39.57,39.66,39.57,39.66,39322.0,34.2062,34.284,34.2062,34.284,39322.0
2017-05-18 11:10:00,39.66,39.73,39.65,39.71,34482.0,34.284,34.3446,34.2754,34.3273,34482.0
2017-05-18 11:20:00,39.71,39.78,39.71,39.74,39986.0,34.3273,34.3878,34.3273,34.3532,39986.0
2017-05-18 11:30:00,39.75,39.77,39.63,39.63,53396.0,34.3618,34.3791,34.2581,34.2581,53396.0
2017-05-18 11:40:00,39.63,39.66,39.58,39.66,72748.0,34.2581,34.284,34.2149,34.284,72748.0
2017-05-18 11:50:00,39.67,39.67,39.5,39.53,44974.0,34.2927,34.2927,34.1457,34.1717,44974.0
2017-05-18 12:00:00,39.54,39.56,39.46,39.49,66234.0,34.1803,34.1976,34.1111,34.1371,66234.0
2017-05-18 12:10:00,39.49,39.53,39.47,39.49,27528.0,34.1371,34.1717,34.1198,34.1371,27528.0
2017-05-18 12:20:00,39.52,39.65,39.51,39.63,55504.0,34.163,34.2754,34.1544,34.2581,55504.0
2017-05-18 12:30:00,39.62,39.67,39.57,39.57,47490.0,34.2495,34.2927,34.2062,34.2062,47490.0
2017-05-18 12:40:00,39.57,39.6,39.54,39.56,25846.0,34.2062,34.2322,34.1803,34.1976,25846.0
2017-05-18 12:50:00,39.55,39.56,39.49,39.52,88240.0,34.1889,34.1976,34.1371,34.163,88240.0
2017-05-18 13:00:00,39.52,39.55,39.44,39.44,121092.0,34.163,34.1889,34.0939,34.0939,121092.0
2017-05-18 13:10:00,39.45,39.56,39.45,39.54,38614.0,34.1025,34.1976,34.1025,34.1803,38614.0
2017-05-18 13:20:00,39.55,39.6,39.54,39.55,26124.0,34.1889,34.2322,34.1803,34.1889,26124.0
2017-05-18 13:30:00,39.55,39.59,39.52,39.58,20882.0,34.1889,34.2235,34.163,34.2149,20882.0
2017-05-18 13:40:00,39.59,39.62,39.58,39.59,29814.0,34.2235,34.2495,34.2149,34.2235,29814.0
2017-05-18 13:50:00,39.59,39.74,39.59,39.7,56346.0,34.2235,34.3532,34.2235,34.3186,56346.0
2017-05-18 14:00:00,39.7,39.85,39.7,39.83,50740.0,34.3186,34.4483,34.3186,34.431,50740.0
2017-05-18 14:10:00,39.84,39.84,39.77,39.77,38500.0,34.4396,34.4396,34.3791,34.3791,38500.0
2017-05-18 14:20:00,39.77,39.88,39.77,39.84,56670.0,34.3791,34.4742,34.3791,34.4396,56670.0
2017-05-18 14:30:00,39.85,39.88,39.81,39.81,44638.0,34.4483,34.4742,34.4137,34.4137,44638.0
2017-05-18 14:40:00,39.81,39.84,39.76,39.79,36818.0,34.4137,34.4396,34.3705,34.3964,36818.0
2017-05-18 14:50:00,39.8,39.8,39.71,39.73,52384.0,34.4051,34.4051,34.3273,34.3446,52384.0
2017-05-18 15:00:00,39.73,39.76,39.7,39.76,56346.0,34.3446,34.3705,34.3186,34.3705,56346.0
2017-05-18 15:10:00,39.76,39.77,39.68,39.7,57186.0,34.3705,34.3791,34.3013,34.3186,57186.0
2017-05-18 15:20:00,39.7,39.73,39.65,39.69,63372.0,34.3186,34.3446,34.2754,34.31,63372.0
2017-05-18 15:30:00,39.69,39.72,39.65,39.7,101922.0,34.31,34.3359,34.2754,34.3186,101922.0
2017-05-18 15:40:00,39.7,39.74,39.64,39.74,138110.0,34.3186,34.3532,34.2668,34.3532,138110.0
2017-05-18 15:50:00,39.74,39.86,39.65,39.67,328786.0,34.3532,34.4569,34.2754,34.2927,328786.0
2017-05-19 09:30:00,39.74,39.92,39.69,39.87,344042.0,34.5081,34.6644,34.4647,34.621,344042.0
2017-05-19 09:40:00,39.87,39.97,39.85,39.92,88026.0,34.621,34.7078,34.6036,34.6644,88026.0
2017-05-19 09:50:00,39.91,40.02,39.9,39.99,127574.0,34.6557,34.7512,34.647,34.7252,127574.0
2017-05-19 10:00:00,39.99,40.13,39.99,40.03,109100.0,34.7252,34.8467,34.7252,34.7599,109100.0
2017-05-19 10:10:00,40.01,40.04,39.88,39.89,53314.0,34.7425,34.7686,34.6296,34.6383,53314.0
2017-05-19 10:20:00,39.88,40.01,39.84,39.92,48898.0,34.6296,34.7425,34.5949,34.6644,48898.0
2017-05-19 10:30:00,39.93,39.97,39.89,39.91,30488.0,34.6731,34.7078,34.6383,34.6557,30488.0
2017-05-19 10:40:00,39.93,39.99,39.88,39.98,49488.0,34.6731,34.7252,34.6296,34.7165,49488.0
2017-05-19 10:50:00,39.98,39.99,39.95,39.98,60448.0,34.7165,34.7252,34.6904,34.7165,60448.0
2017-05-19 11:00:00,39.98,40.02,39.97,39.99,78228.0,34.7165,34.7512,34.7078,34.7252,78228.0
2017-05-19 11:10:00,39.98,40.01,39.91,39.92,35020.0,34.7165,34.7425,34.6557,34.6644,35020.0
2017-05-19 11:20:00,39.92,39.97,39.91,39.97,26952.0,34.6644,34.7078,34.6557,34.7078,26952.0
2017-05-19 11:30:00,39.96,39.99,39.9,39.99,59116.0,34.6991,34.7252,34.647,34.7252,59116.0
2017-05-19 11:40:00,39.99,40.06,39.99,40.06,60864.0,34.7252,34.786,34.7252,34.786,60864.0
2017-05-19 11:50:00,40.07,40.1,40.05,40.1,26962.0,34.7946,34.8207,34.7773,34.8207,26962.0
2017-05-19 12:00:00,40.11,40.17,40.1,40.13,41682.0,34.8294,34.8815,34.8207,34.8467,41682.0
2017-05-19 12:10:00,40.13,40.17,40.08,40.09,31210.0,34.8467,34.8815,34.8033,34.812,31210.0
2017-05-19 12:20:00,40.1,40.13,40.1,40.13,26210.0,34.8207,34.8467,34.8207,34.8467,26210.0
2017-05-19 12:30:00,40.13,40.21,40.13,40.19,31706.0,34.8467,34.9162,34.8467,34.8988,31706.0
2017-05-19 12:40:00,40.19,40.19,40.14,40.18,27238.0,34.8988,34.8988,34.8554,34.8902,27238.0
2017-05-19 12:50:00,40.18,40.21,40.16,40.17,26570.0,34.8902,34.9162,34.8728,34.8815,26570.0
2017-05-19 13:00:00,40.18,40.19,40.13,40.13,39090.0,34.8902,34.8988,34.8467,34.8467,39090.0
2017-05-19 13:10:00,40.15,40.15,40.08,40.08,40744.0,34.8641,34.8641,34.8033,34.8033,40744.0
2017-05-19 13:20:00,40.09,40.11,40.07,40.1,18746.0,34.812,34.8294,34.7946,34.8207,18746.0
2017-05-19 13:30:00,40.09,40.1,40.05,40.09,14608.0,34.812,34.8207,34.7773,34.812,14608.0
2017-05-19 13:40:00,40.08,40.1,40.06,40.09,15434.0,34.8033,34.8207,34.786,34.812,15434.0
2017-05-19 13:50:00,40.09,40.09,40.06,40.07,19394.0,34.812,34.812,34.786,34.7946,19394.0
2017-05-19 14:00:00,40.07,40.1,40.02,40.02,25798.0,34.7946,34.8207,34.7512,34.7512,25798.0
2017-05-19 14:10:00,40.02,40.06,40.01,40.05,30742.0,34.7512,34.786,34.7425,34.7773,30742.0
2017-05-19 14:20:00,40.05,40.09,40.05,40.08,18564.0,34.7773,34.812,34.7773,34.8033,18564.0
2017-05-19 14:30:00,40.08,40.15,40.07,40.13,39182.0,34.8033,34.8641,34.7946,34.8467,39182.0
2017-05-19 14:40:00,40.13,40.17,40.1,40.1,47906.0,34.8467,34.8815,34.8207,34.8207,47906.0
2017-05-19 14:50:00,40.1,40.12,40.08,40.1,34476.0,34.8207,34.8381,34.8033,34.8207,34476.0
2017-05-19 15:00:00,40.09,40.11,40.01,40.02,47818.0,34.812,34.8294,34.7425,34.7512,47818.0
2017-05-19 15:10:00,40.02,40.09,39.99,40.03,66544.0,34.7512,34.812,34.7252,34.7599,66544.0
2017-05-19 15:20:00,40.03,40.07,40.0,40.0,57424.0,34.7599,34.7946,34.7339,34.7339,57424.0
2017-05-19 15:30:00,40.0,40.02,39.94,40.02,105880.0,34.7339,34.7512,34.6817,34.7512,105880.0
2017-05-19 15:40:00,40.02,40.06,39.98,40.01,132960.0,34.7512,34.786,34.7165,34.7425,132960.0
2017-05-19 15:50:00,40.01,40.12,40.0,40.09,439428.0,34.7425,34.8381,34.7339,34.812,439428.0
2017-05-22 09:30:00,40.15,40.4,40.09,40.36,93556.0,34.8641,35.0812,34.812,35.0465,93556.0
2017-05-22 09:40:00,40.34,40.35,40.25,40.26,81544.0,35.0291,35.0378,34.9509,34.9596,81544.0
2017-05-22 09:50:00,40.27,40.34,40.19,40.24,28408.0,34.9683,35.0291,34.8988,34.9423,28408.0
2017-05-22 10:00:00,40.27,40.39,40.25,40.37,30634.0,34.9683,35.0725,34.9509,35.0551,30634.0
2017-05-22 10:10:00,40.35,40.44,40.35,40.4,59554.0,35.0378,35.1159,35.0378,35.0812,59554.0
2017-05-22 10:20:00,40.41,40.44,40.34,40.42,83220.0,35.0899,35.1159,35.0291,35.0986,83220.0
2017-05-22 10:30:00,40.45,40.45,40.35,40.44,38608.0,35.1246,35.1246,35.0378,35.1159,38608.0
2017-05-22 10:40:00,40.43,40.47,40.38,40.38,68574.0,35.1072,35.142,35.0638,35.0638,68574.0
2017-05-22 10:50:00,40.39,40.43,40.38,40.42,63320.0,35.0725,35.1072,35.0638,35.0986,63320.0
2017-05-22 11:00:00,40.42,40.46,40.39,40.46,64998.0,35.0986,35.1333,35.0725,35.1333,64998.0
2017-05-22 11:10:00,40.46,40.56,40.45,40.55,82300.0,35.1333,35.2201,35.1246,35.2114,82300.0
2017-05-22 11:20:00,40.55,40.6,40.54,40.59,75772.0,35.2114,35.2549,35.2028,35.2462,75772.0
2017-05-22 11:30:00,40.59,40.63,40.59,40.6,112872.0,35.2462,35.2809,35.2462,35.2549,112872.0
2017-05-22 11:40:00,40.6,40.63,40.54,40.54,100854.0,35.2549,35.2809,35.2028,35.2028,100854.0
2017-05-22 11:50:00,40.54,40.6,40.53,40.6,42994.0,35.2028,35.2549,35.1941,35.2549,42994.0
2017-05-22 12:00:00,40.6,40.63,40.58,40.59,34124.0,35.2549,35.2809,35.2375,35.2462,34124.0
2017-05-22 12:10:00,40.59,40.66,40.59,40.63,37812.0,35.2462,35.307,35.2462,35.2809,37812.0
2017-05-22 12:20:00,40.63,40.63,40.6,40.6,28840.0,35.2809,35.2809,35.2549,35.2549,28840.0
2017-05-22 12:30:00,40.61,40.64,40.6,40.63,25780.0,35.2635,35.2896,35.2549,35.2809,25780.0
2017-05-22 12:40:00,40.63,40.65,40.59,40.6,54340.0,35.2809,35.2983,35.2462,35.2549,54340.0
2017-05-22 12:50:00,40.6,40.6,40.52,40.52,49972.0,35.2549,35.2549,35.1854,35.1854,49972.0
2017-05-22 13:00:00,40.52,40.54,40.48,40.49,31144.0,35.1854,35.2028,35.1507,35.1593,31144.0
2017-05-22 13:10:00,40.5,40.52,40.46,40.46,28514.0,35.168,35.1854,35.1333,35.1333,28514.0
2017-05-22 13:20:00,40.46,40.48,40.45,40.46,27496.0,35.1333,35.1507,35.1246,35.1333,27496.0
2017-05-22 13:30:00,40.46,40.49,40.43,40.45,36214.0,35.1333,35.1593,35.1072,35.1246,36214.0
2017-05-22 13:40:00,40.44,40.49,40.43,40.49,27740.0,35.1159,35.1593,35.1072,35.1593,27740.0
2017-05-22 13:50:00,40.49,40.54,40.47,40.48,28006.0,35.1593,35.2028,35.142,35.1507,28006.0
2017-05-22 14:00:00,40.47,40.53,40.45,40.53,40636.0,35.142,35.1941,35.1246,35.1941,40636.0
2017-05-22 14:10:00,40.53,40.58,40.52,40.57,38622.0,35.1941,35.2375,35.1854,35.2288,38622.0
2017-05-22 14:20:00,40.57,40.58,40.49,40.53,48072.0,35.2288,35.2375,35.1593,35.1941,48072.0
2017-05-22 14:30:00,40.52,40.56,40.52,40.55,37158.0,35.1854,35.2201,35.1854,35.2114,37158.0
2017-05-22 14:40:00,40.55,40.57,40.52,40.54,82254.0,35.2114,35.2288,35.1854,35.2028,82254.0
2017-05-22 14:50:00,40.55,40.56,40.52,40.52,36804.0,35.2114,35.2201,35.1854,35.1854,36804.0
2017-05-22 15:00:00,40.52,40.58,40.52,40.56,40400.0,35.1854,35.2375,35.1854,35.2201,40400.0
2017-05-22 15:10:00,40.56,40.56,40.51,40.51,55556.0,35.2201,35.2201,35.1767,35.1767,55556.0
2017-05-22 15:20:00,40.51,40.51,40.48,40.49,71590.0,35.1767,35.1767,35.1507,35.1593,71590.0
2017-05-22 15:30:00,40.49,40.58,40.49,40.56,124196.0,35.1593,35.2375,35.1593,35.2201,124196.0
2017-05-22 15:40:00,40.56,40.61,40.55,40.61,159904.0,35.2201,35.2635,35.2114,35.2635,159904.0
2017-05-22 15:50:00,40.6,40.62,40.54,40.56,263200.0,35.2549,35.2722,35.2028,35.2201,263200.0
2017-05-23 09:30:00,40.63,40.71,40.49,40.59,113020.0,35.2809,35.3504,35.1593,35.2462,113020.0
2017-05-23 09:40:00,40.55,40.6,40.32,40.45,191254.0,35.2114,35.2549,35.0117,35.1246,191254.0
2017-05-23 09:50:00,40.43,40.46,40.35,40.38,96028.0,35.1072,35.1333,35.0378,35.0638,96028.0
2017-05-23 10:00:00,40.38,40.54,40.35,40.51,84340.0,35.0638,35.2028,35.0378,35.1767,84340.0
2017-05-23 10:10:00,40.52,40.55,40.44,40.53,63698.0,35.1854,35.2114,35.1159,35.1941,63698.0
2017-05-23 10:20:00,40.52,40.59,40.51,40.57,55190.0,35.1854,35.2462,35.1767,35.2288,55190.0
2017-05-23 10:30:00,40.57,40.59,40.5,40.56,82588.0,35.2288,35.2462,35.168,35.2201,82588.0
2017-05-23 10:40:00,40.57,40.73,40.54,40.73,153808.0,35.2288,35.3677,35.2028,35.3677,153808.0
2017-05-23 10:50:00,40.73,40.77,40.72,40.76,124378.0,35.3677,35.4025,35.3591,35.3938,124378.0
2017-05-23 11:00:00,40.77,40.79,40.69,40.71,76256.0,35.4025,35.4198,35.333,35.3504,76256.0
2017-05-23 11:10:00,40.72,40.75,40.69,40.74,35808.0,35.3591,35.3851,35.333,35.3764,35808.0
2017-05-23 11:20:00,40.74,40.84,40.73,40.84,31004.0,35.3764,35.4633,35.3677,35.4633,31004.0
2017-05-23 11:30:00,40.84,40.86,40.81,40.82,60286.0,35.4633,35.4806,35.4372,35.4459,60286.0
2017-05-23 11:40:00,40.83,40.95,40.81,40.94,97464.0,35.4546,35.5588,35.4372,35.5501,97464.0
2017-05-23 11:50:00,40.94,40.97,40.86,40.87,102136.0,35.5501,35.5761,35.4806,35.4893,102136.0
2017-05-23 12:00:00,40.87,40.87,40.84,40.87,27284.0,35.4893,35.4893,35.4633,35.4893,27284.0
2017-05-23 12:10:00,40.87,40.88,40.85,40.88,35896.0,35.4893,35.498,35.4719,35.498,35896.0
2017-05-23 12:20:00,40.87,40.87,40.82,40.82,76138.0,35.4893,35.4893,35.4459,35.4459,76138.0
2017-05-23 12:30:00,40.82,40.88,40.8,40.88,53518.0,35.4459,35.498,35.4285,35.498,53518.0
2017-05-23 12:40:00,40.88,40.91,40.84,40.84,43340.0,35.498,35.524,35.4633,35.4633,43340.0
2017-05-23 12:50:00,40.83,40.83,40.7,40.73,60880.0,35.4546,35.4546,35.3417,35.3677,60880.0
2017-05-23 13:00:00,40.73,40.74,40.69,40.69,26186.0,35.3677,35.3764,35.333,35.333,26186.0
2017-05-23 13:10:00,40.69,40.71,40.66,40.67,22694.0,35.333,35.3504,35.307,35.3156,22694.0
2017-05-23 13:20:00,40.68,40.69,40.65,40.66,121480.0,35.3243,35.333,35.2983,35.307,121480.0
2017-05-23 13:30:00,40.66,40.66,40.63,40.66,26968.0,35.307,35.307,35.2809,35.307,26968.0
2017-05-23 13:40:00,40.65,40.66,40.63,40.63,26420.0,35.2983,35.307,35.2809,35.2809,26420.0
2017-05-23 13:50:00,40.63,40.63,40.58,40.58,25490.0,35.2809,35.2809,35.2375,35.2375,25490.0
2017-05-23 14:00:00,40.58,40.59,40.56,40.58,30932.0,35.2375,35.2462,35.2201,35.2375,30932.0
2017-05-23 14:10:00,40.58,40.59,40.55,40.59,22576.0,35.2375,35.2462,35.2114,35.2462,22576.0
2017-05-23 14:20:00,40.59,40.6,40.55,40.57,33682.0,35.2462,35.2549,35.2114,35.2288,33682.0
2017-05-23 14:30:00,40.56,40.59,40.56,40.58,18350.0,35.2201,35.2462,35.2201,35.2375,18350.0
2017-05-23 14:40:00,40.59,40.6,40.55,40.56,54064.0,35.2462,35.2549,35.2114,35.2201,54064.0
2017-05-23 14:50:00,40.57,40.57,40.53,40.57,48100.0,35.2288,35.2288,35.1941,35.2288,48100.0
2017-05-23 15:00:00,40.57,40.6,40.56,40.6,89092.0,35.2288,35.2549,35.2201,35.2549,89092.0
2017-05-23 15:10:00,40.6,40.63,40.57,40.58,81036.0,35.2549,35.2809,35.2288,35.2375,81036.0
2017-05-23 15:20:00,40.57,40.66,40.57,40.66,47352.0,35.2288,35.307,35.2288,35.307,47352.0
2017-05-23 15:30:00,40.66,40.66,40.62,40.62,61946.0,35.307,35.307,35.2722,35.2722,61946.0
2017-05-23 15:40:00,40.62,40.63,40.57,40.59,78388.0,35.2722,35.2809,35.2288,35.2462,78388.0
2017-05-23 15:50:00,40.6,40.7,40.59,40.68,330060.0,35.2549,35.3417,35.2462,35.3243,330060.0
2017-05-24 09:30:00,40.77,40.91,40.65,40.78,113242.0,35.4025,35.524,35.2983,35.4112,113242.0
2017-05-24 09:40:00,40.78,40.84,40.65,40.7,47734.0,35.4112,35.4633,35.2983,35.3417,47734.0
2017-05-24 09:50:00,40.71,40.77,40.67,40.67,30850.0,35.3504,35.4025,35.3156,35.3156,30850.0
2017-05-24 10:00:00,40.68,40.78,40.62,40.78,47994.0,35.3243,35.4112,35.2722,35.4112,47994.0
2017-05-24 10:10:00,40.77,40.77,40.65,40.67,60516.0,35.4025,35.4025,35.2983,35.3156,60516.0
2017-05-24 10:20:00,40.68,40.71,40.63,40.67,51494.0,35.3243,35.3504,35.2809,35.3156,51494.0
2017-05-24 10:30:00,40.67,40.67,40.59,40.59,170116.0,35.3156,35.3156,35.2462,35.2462,170116.0
2017-05-24 10:40:00,40.6,40.63,40.54,40.58,68046.0,35.2549,35.2809,35.2028,35.2375,68046.0
2017-05-24 10:50:00,40.58,40.65,40.56,40.63,63578.0,35.2375,35.2983,35.2201,35.2809,63578.0
2017-05-24 11:00:00,40.63,40.66,40.6,40.63,30792.0,35.2809,35.307,35.2549,35.2809,30792.0
2017-05-24 11:10:00,40.63,40.69,40.62,40.65,38304.0,35.2809,35.333,35.2722,35.2983,38304.0
2017-05-24 11:20:00,40.63,40.68,40.62,40.63,45004.0,35.2809,35.3243,35.2722,35.2809,45004.0
2017-05-24 11:30:00,40.64,40.69,40.63,40.67,71024.0,35.2896,35.333,35.2809,35.3156,71024.0
2017-05-24 11:40:00,40.67,40.71,40.67,40.7,45352.0,35.3156,35.3504,35.3156,35.3417,45352.0
2017-05-24 11:50:00,40.7,40.7,40.56,40.57,66542.0,35.3417,35.3417,35.2201,35.2288,66542.0
2017-05-24 12:00:00,40.59,40.67,40.59,40.67,35052.0,35.2462,35.3156,35.2462,35.3156,35052.0
2017-05-24 12:10:00,40.68,40.69,40.65,40.66,29918.0,35.3243,35.333,35.2983,35.307,29918.0
2017-05-24 12:20:00,40.66,40.71,40.66,40.7,42944.0,35.307,35.3504,35.307,35.3417,42944.0
2017-05-24 12:30:00,40.69,40.7,40.66,40.68,25600.0,35.333,35.3417,35.307,35.3243,25600.0
2017-05-24 12:40:00,40.69,40.7,40.67,40.68,24622.0,35.333,35.3417,35.3156,35.3243,24622.0
2017-05-24 12:50:00,40.68,40.72,40.67,40.68,30908.0,35.3243,35.3591,35.3156,35.3243,30908.0
2017-05-24 13:00:00,40.68,40.69,40.63,40.64,27722.0,35.3243,35.333,35.2809,35.2896,27722.0
2017-05-24 13:10:00,40.65,40.68,40.64,40.68,35304.0,35.2983,35.3243,35.2896,35.3243,35304.0
2017-05-24 13:20:00,40.67,40.67,40.64,40.67,40736.0,35.3156,35.3156,35.2896,35.3156,40736.0
2017-05-24 13:30:00,40.67,40.69,40.66,40.69,22590.0,35.3156,35.333,35.307,35.333,22590.0
2017-05-24 13:40:00,40.68,40.69,40.67,40.67,32414.0,35.3243,35.333,35.3156,35.3156,32414.0
2017-05-24 13:50:00,40.68,40.7,40.67,40.67,76868.0,35.3243,35.3417,35.3156,35.3156,76868.0
2017-05-24 14:00:00,40.67,40.7,40.57,40.68,120880.0,35.3156,35.3417,35.2288,35.3243,120880.0
2017-05-24 14:10:00,40.67,40.73,40.66,40.69,57240.0,35.3156,35.3677,35.307,35.333,57240.0
2017-05-24 14:20:00,40.69,40.72,40.67,40.67,68290.0,35.333,35.3591,35.3156,35.3156,68290.0
2017-05-24 14:30:00,40.67,40.67,40.59,40.6,71158.0,35.3156,35.3156,35.2462,35.2549,71158.0
2017-05-24 14:40:00,40.6,40.63,40.59,40.6,45268.0,35.2549,35.2809,35.2462,35.2549,45268.0
2017-05-24 14:50:00,40.6,40.61,40.57,40.6,35224.0,35.2549,35.2635,35.2288,35.2549,35224.0
2017-05-24 15:00:00,40.6,40.64,40.59,40.64,54086.0,35.2549,35.2896,35.2462,35.2896,54086.0
2017-05-24 15:10:00,40.64,40.68,40.63,40.67,50276.0,35.2896,35.3243,35.2809,35.3156,50276.0
2017-05-24 15:20:00,40.67,40.71,40.67,40.7,77292.0,35.3156,35.3504,35.3156,35.3417,77292.0
2017-05-24 15:30:00,40.7,40.74,40.69,40.74,180666.0,35.3417,35.3764,35.333,35.3764,180666.0
2017-05-24 15:40:00,40.74,40.84,40.74,40.84,188598.0,35.3764,35.4633,35.3764,35.4633,188598.0
2017-05-24 15:50:00,40.84,40.88,40.81,40.83,450188.0,35.4633,35.498,35.4372,35.4546,450188.0
2017-05-25 09:30:00,41.0,41.07,40.84,40.84,65690.0,35.6022,35.663,35.4633,35.4633,65690.0
2017-05-25 09:40:00,40.88,40.99,40.79,40.89,31130.0,35.498,35.5935,35.4198,35.5067,31130.0
2017-05-25 09:50:00,40.9,40.94,40.85,40.9,54728.0,35.5154,35.5501,35.4719,35.5154,54728.0
2017-05-25 10:00:00,40.88,40.95,40.82,40.93,69868.0,35.498,35.5588,35.4459,35.5414,69868.0
2017-05-25 10:10:00,40.93,41.15,40.93,41.1,83474.0,35.5414,35.7324,35.5414,35.689,83474.0
2017-05-25 10:20:00,41.1,41.11,40.99,41.06,44614.0,35.689,35.6977,35.5935,35.6543,44614.0
2017-05-25 10:30:00,41.08,41.1,40.99,41.03,189506.0,35.6717,35.689,35.5935,35.6282,189506.0
2017-05-25 10:40:00,41.04,41.1,40.99,41.08,83290.0,35.6369,35.689,35.5935,35.6717,83290.0
2017-05-25 10:50:00,41.08,41.1,41.02,41.06,94730.0,35.6717,35.689,35.6196,35.6543,94730.0
2017-05-25 11:00:00,41.05,41.15,41.01,41.13,140888.0,35.6456,35.7324,35.6109,35.7151,140888.0
2017-05-25 11:10:00,41.13,41.17,41.1,41.14,51496.0,35.7151,35.7498,35.689,35.7238,51496.0
2017-05-25 11:20:00,41.15,41.15,41.12,41.13,102110.0,35.7324,35.7324,35.7064,35.7151,102110.0
2017-05-25 11:30:00,41.14,41.16,41.1,41.13,30034.0,35.7238,35.7411,35.689,35.7151,30034.0
2017-05-25 11:40:00,41.13,41.13,41.08,41.12,56116.0,35.7151,35.7151,35.6717,35.7064,56116.0
2017-05-25 11:50:00,41.12,41.13,41.01,41.01,43522.0,35.7064,35.7151,35.6109,35.6109,43522.0
2017-05-25 12:00:00,41.0,41.01,40.95,41.01,71832.0,35.6022,35.6109,35.5588,35.6109,71832.0
2017-05-25 12:10:00,41.01,41.12,40.99,41.1,69856.0,35.6109,35.7064,35.5935,35.689,69856.0
2017-05-25 12:20:00,41.1,41.12,41.07,41.09,114432.0,35.689,35.7064,35.663,35.6803,114432.0
2017-05-25 12:30:00,41.09,41.13,41.09,41.12,70288.0,35.6803,35.7151,35.6803,35.7064,70288.0
2017-05-25 12:40:00,41.12,41.15,41.1,41.1,90360.0,35.7064,35.7324,35.689,35.689,90360.0
2017-05-25 12:50:00,41.11,41.17,41.1,41.17,81750.0,35.6977,35.7498,35.689,35.7498,81750.0
2017-05-25 13:00:00,41.18,41.18,41.1,41.12,104230.0,35.7585,35.7585,35.689,35.7064,104230.0
2017-05-25 13:10:00,41.12,41.13,41.09,41.13,68956.0,35.7064,35.7151,35.6803,35.7151,68956.0
2017-05-25 13:20:00,41.13,41.18,41.13,41.13,72154.0,35.7151,35.7585,35.7151,35.7151,72154.0
2017-05-25 13:30:00,41.13,41.15,41.1,41.13,63218.0,35.7151,35.7324,35.689,35.7151,63218.0
2017-05-25 13:40:00,41.14,41.16,41.08,41.08,36642.0,35.7238,35.7411,35.6717,35.6717,36642.0
2017-05-25 13:50:00,41.08,41.13,41.08,41.12,73568.0,35.6717,35.7151,35.6717,35.7064,73568.0
2017-05-25 14:00:00,41.13,41.16,41.1,41.13,59350.0,35.7151,35.7411,35.689,35.7151,59350.0
2017-05-25 14:10:00,41.13,41.15,41.11,41.11,91126.0,35.7151,35.7324,35.6977,35.6977,91126.0
2017-05-25 14:20:00,41.12,41.13,41.1,41.11,153518.0,35.7064,35.7151,35.689,35.6977,153518.0
2017-05-25 14:30:00,41.1,41.14,41.08,41.13,98140.0,35.689,35.7238,35.6717,35.7151,98140.0
2017-05-25 14:40:00,41.15,41.17,41.1,41.12,60386.0,35.7324,35.7498,35.689,35.7064,60386.0
2017-05-25 14:50:00,41.12,41.12,41.04,41.05,72392.0,35.7064,35.7064,35.6369,35.6456,72392.0
2017-05-25 15:00:00,41.05,41.1,41.05,41.05,66082.0,35.6456,35.689,35.6456,35.6456,66082.0
2017-05-25 15:10:00,41.05,41.07,41.02,41.03,70172.0,35.6456,35.663,35.6196,35.6282,70172.0
2017-05-25 15:20:00,41.03,41.03,40.98,40.99,103482.0,35.6282,35.6282,35.5848,35.5935,103482.0
2017-05-25 15:30:00,40.99,40.99,40.94,40.95,128882.0,35.5935,35.5935,35.5501,35.5588,128882.0
2017-05-25 15:40:00,40.95,40.98,40.91,40.93,201182.0,35.5588,35.5848,35.524,35.5414,201182.0
2017-05-25 15:50:00,40.93,40.94,40.88,40.88,470444.0,35.5414,35.5501,35.498,35.498,470444.0
2017-05-26 09:30:00,40.74,40.84,40.65,40.68,88788.0,35.3764,35.4633,35.2983,35.3243,88788.0
2017-05-26 09:40:00,40.7,40.74,40.58,40.68,75028.0,35.3417,35.3764,35.2375,35.3243,75028.0
2017-05-26 09:50:00,40.68,40.73,40.67,40.72,81942.0,35.3243,35.3677,35.3156,35.3591,81942.0
2017-05-26 10:00:00,40.73,40.73,40.64,40.67,67620.0,35.3677,35.3677,35.2896,35.3156,67620.0
2017-05-26 10:10:00,40.67,40.78,40.66,40.75,133304.0,35.3156,35.4112,35.307,35.3851,133304.0
2017-05-26 10:20:00,40.76,40.76,40.7,40.74,30478.0,35.3938,35.3938,35.3417,35.3764,30478.0
2017-05-26 10:30:00,40.74,40.81,40.73,40.8,51996.0,35.3764,35.4372,35.3677,35.4285,51996.0
2017-05-26 10:40:00,40.81,40.83,40.77,40.79,51842.0,35.4372,35.4546,35.4025,35.4198,51842.0
2017-05-26 10:50:00,40.79,40.79,40.72,40.73,93698.0,35.4198,35.4198,35.3591,35.3677,93698.0
2017-05-26 11:00:00,40.74,40.74,40.67,40.67,76004.0,35.3764,35.3764,35.3156,35.3156,76004.0
2017-05-26 11:10:00,40.67,40.67,40.62,40.63,73572.0,35.3156,35.3156,35.2722,35.2809,73572.0
2017-05-26 11:20:00,40.63,40.65,40.6,40.64,175834.0,35.2809,35.2983,35.2549,35.2896,175834.0
2017-05-26 11:30:00,40.64,40.67,40.62,40.62,52556.0,35.2896,35.3156,35.2722,35.2722,52556.0
2017-05-26 11:40:00,40.62,40.63,40.58,40.62,104962.0,35.2722,35.2809,35.2375,35.2722,104962.0
2017-05-26 11:50:00,40.62,40.62,40.54,40.56,59628.0,35.2722,35.2722,35.2028,35.2201,59628.0
2017-05-26 12:00:00,40.56,40.58,40.52,40.53,38288.0,35.2201,35.2375,35.1854,35.1941,38288.0
2017-05-26 12:10:00,40.55,40.69,40.55,40.69,172604.0,35.2114,35.333,35.2114,35.333,172604.0
2017-05-26 12:20:00,40.7,40.74,40.69,40.73,73176.0,35.3417,35.3764,35.333,35.3677,73176.0
2017-05-26 12:30:00,40.72,40.76,40.71,40.76,33656.0,35.3591,35.3938,35.3504,35.3938,33656.0
2017-05-26 12:40:00,40.76,40.79,40.76,40.79,32426.0,35.3938,35.4198,35.3938,35.4198,32426.0
2017-05-26 12:50:00,40.78,40.79,40.75,40.77,28216.0,35.4112,35.4198,35.3851,35.4025,28216.0
2017-05-26 13:00:00,40.77,40.77,40.76,40.77,28608.0,35.4025,35.4025,35.3938,35.4025,28608.0
2017-05-26 13:10:00,40.78,40.82,40.77,40.81,35756.0,35.4112,35.4459,35.4025,35.4372,35756.0
2017-05-26 13:20:00,40.81,40.81,40.77,40.77,26930.0,35.4372,35.4372,35.4025,35.4025,26930.0
2017-05-26 13:30:00,40.78,40.81,40.77,40.8,16472.0,35.4112,35.4372,35.4025,35.4285,16472.0
2017-05-26 13:40:00,40.8,40.8,40.77,40.78,34598.0,35.4285,35.4285,35.4025,35.4112,34598.0
2017-05-26 13:50:00,40.79,40.81,40.79,40.8,22754.0,35.4198,35.4372,35.4198,35.4285,22754.0
2017-05-26 14:00:00,40.8,40.81,40.77,40.77,22296.0,35.4285,35.4372,35.4025,35.4025,22296.0
2017-05-26 14:10:00,40.78,40.83,40.77,40.81,29124.0,35.4112,35.4546,35.4025,35.4372,29124.0
2017-05-26 14:20:00,40.82,40.84,40.8,40.83,26874.0,35.4459,35.4633,35.4285,35.4546,26874.0
2017-05-26 14:30:00,40.83,40.86,40.82,40.85,43836.0,35.4546,35.4806,35.4459,35.4719,43836.0
2017-05-26 14:40:00,40.85,40.85,40.83,40.84,45678.0,35.4719,35.4719,35.4546,35.4633,45678.0
2017-05-26 14:50:00,40.84,40.88,40.83,40.86,46226.0,35.4633,35.498,35.4546,35.4806,46226.0
2017-05-26 15:00:00,40.86,40.88,40.85,40.85,61380.0,35.4806,35.498,35.4719,35.4719,61380.0
2017-05-26 15:10:00,40.85,40.87,40.83,40.84,48240.0,35.4719,35.4893,35.4546,35.4633,48240.0
2017-05-26 15:20:00,40.85,40.85,40.82,40.85,50564.0,35.4719,35.4719,35.4459,35.4719,50564.0
2017-05-26 15:30:00,40.84,40.85,40.83,40.83,56024.0,35.4633,35.4719,35.4546,35.4546,56024.0
2017-05-26 15:40:00,40.83,40.88,40.83,40.88,95290.0,35.4546,35.498,35.4546,35.498,95290.0
2017-05-26 15:50:00,40.88,40.9,40.81,40.85,264556.0,35.498,35.5154,35.4372,35.4719,264556.0
2017-05-30 09:30:00,40.91,41.1,40.85,41.06,68826.0,35.524,35.689,35.4719,35.6543,68826.0
2017-05-30 09:40:00,41.08,41.14,41.04,41.04,53622.0,35.6717,35.7238,35.6369,35.6369,53622.0
2017-05-30 09:50:00,41.04,41.07,40.98,40.98,93172.0,35.6369,35.663,35.5848,35.5848,93172.0
2017-05-30 10:00:00,40.98,41.04,40.89,41.02,107736.0,35.5848,35.6369,35.5067,35.6196,107736.0
2017-05-30 10:10:00,41.04,41.08,40.99,41.05,83204.0,35.6369,35.6717,35.5935,35.6456,83204.0
2017-05-30 10:20:00,41.06,41.12,41.04,41.07,30148.0,35.6543,35.7064,35.6369,35.663,30148.0
2017-05-30 10:30:00,41.06,41.15,41.06,41.15,65648.0,35.6543,35.7324,35.6543,35.7324,65648.0
2017-05-30 10:40:00,41.15,41.23,41.15,41.23,89706.0,35.7324,35.8019,35.7324,35.8019,89706.0
2017-05-30 10:50:00,41.22,41.24,41.2,41.2,39192.0,35.7932,35.8106,35.7759,35.7759,39192.0
2017-05-30 11:00:00,41.2,41.31,41.19,41.29,90502.0,35.7759,35.8714,35.7672,35.854,90502.0
2017-05-30 11:10:00,41.29,41.32,41.26,41.27,68244.0,35.854,35.8801,35.828,35.8367,68244.0
2017-05-30 11:20:00,41.28,41.38,41.28,41.38,84294.0,35.8453,35.9322,35.8453,35.9322,84294.0
2017-05-30 11:30:00,41.37,41.39,41.35,41.38,31392.0,35.9235,35.9409,35.9061,35.9322,31392.0
2017-05-30 11:40:00,41.38,41.42,41.36,41.42,54470.0,35.9322,35.9669,35.9148,35.9669,54470.0
2017-05-30 11:50:00,41.41,41.42,41.35,41.38,67936.0,35.9582,35.9669,35.9061,35.9322,67936.0
2017-05-30 12:00:00,41.38,41.41,41.35,41.37,65160.0,35.9322,35.9582,35.9061,35.9235,65160.0
2017-05-30 12:10:00,41.38,41.43,41.36,41.37,26896.0,35.9322,35.9756,35.9148,35.9235,26896.0
2017-05-30 12:20:00,41.37,41.42,41.36,41.37,37818.0,35.9235,35.9669,35.9148,35.9235,37818.0
2017-05-30 12:30:00,41.37,41.42,41.37,41.38,23488.0,35.9235,35.9669,35.9235,35.9322,23488.0
2017-05-30 12:40:00,41.38,41.4,41.34,41.35,26348.0,35.9322,35.9495,35.8974,35.9061,26348.0
2017-05-30 12:50:00,41.35,41.35,41.32,41.35,33948.0,35.9061,35.9061,35.8801,35.9061,33948.0
2017-05-30 13:00:00,41.35,41.38,41.35,41.38,37364.0,35.9061,35.9322,35.9061,35.9322,37364.0
2017-05-30 13:10:00,41.38,41.39,41.35,41.38,27982.0,35.9322,35.9409,35.9061,35.9322,27982.0
2017-05-30 13:20:00,41.39,41.41,41.38,41.4,45488.0,35.9409,35.9582,35.9322,35.9495,45488.0
2017-05-30 13:30:00,41.4,41.4,41.36,41.38,46634.0,35.9495,35.9495,35.9148,35.9322,46634.0
2017-05-30 13:40:00,41.38,41.42,41.38,41.4,51332.0,35.9322,35.9669,35.9322,35.9495,51332.0
2017-05-30 13:50:00,41.41,41.41,41.37,41.4,57154.0,35.9582,35.9582,35.9235,35.9495,57154.0
2017-05-30 14:00:00,41.4,41.43,41.38,41.43,79630.0,35.9495,35.9756,35.9322,35.9756,79630.0
2017-05-30 14:10:00,41.42,41.42,41.37,41.37,46654.0,35.9669,35.9669,35.9235,35.9235,46654.0
2017-05-30 14:20:00,41.37,41.38,41.35,41.36,28848.0,35.9235,35.9322,35.9061,35.9148,28848.0
2017-05-30 14:30:00,41.35,41.38,41.34,41.34,73154.0,35.9061,35.9322,35.8974,35.8974,73154.0
2017-05-30 14:40:00,41.34,41.35,41.34,41.35,135868.0,35.8974,35.9061,35.8974,35.9061,135868.0
2017-05-30 14:50:00,41.35,41.37,41.35,41.37,51426.0,35.9061,35.9235,35.9061,35.9235,51426.0
2017-05-30 15:00:00,41.37,41.38,41.26,41.26,71198.0,35.9235,35.9322,35.828,35.828,71198.0
2017-05-30 15:10:00,41.26,41.27,41.24,41.24,68018.0,35.828,35.8367,35.8106,35.8106,68018.0
2017-05-30 15:20:00,41.24,41.27,41.24,41.27,72548.0,35.8106,35.8367,35.8106,35.8367,72548.0
2017-05-30 15:30:00,41.27,41.34,41.27,41.34,120726.0,35.8367,35.8974,35.8367,35.8974,120726.0
2017-05-30 15:40:00,41.33,41.34,41.27,41.27,158374.0,35.8888,35.8974,35.8367,35.8367,158374.0
2017-05-30 15:50:00,41.28,41.29,41.25,41.26,345616.0,35.8453,35.854,35.8193,35.828,345616.0
2017-05-31 09:30:00,41.55,41.95,41.55,41.95,262644.0,36.0798,36.4271,36.0798,36.4271,262644.0
2017-05-31 09:40:00,41.96,42.0,41.74,41.85,193870.0,36.4358,36.4705,36.2448,36.3403,193870.0
2017-05-31 09:50:00,41.8,41.8,41.35,41.41,172164.0,36.2969,36.2969,35.9061,35.9582,172164.0
2017-05-31 10:00:00,41.4,41.42,41.24,41.32,188938.0,35.9495,35.9669,35.8106,35.8801,188938.0
2017-05-31 10:10:00,41.33,41.45,41.3,41.45,141550.0,35.8888,35.993,35.8627,35.993,141550.0
2017-05-31 10:20:00,41.45,41.61,41.44,41.61,134740.0,35.993,36.1319,35.9843,36.1319,134740.0
2017-05-31 10:30:00,41.63,41.68,41.56,41.62,156542.0,36.1493,36.1927,36.0885,36.1406,156542.0
2017-05-31 10:40:00,41.62,41.63,41.57,41.59,91282.0,36.1406,36.1493,36.0972,36.1145,91282.0
2017-05-31 10:50:00,41.58,41.78,41.58,41.75,213808.0,36.1058,36.2795,36.1058,36.2535,213808.0
2017-05-31 11:00:00,41.75,41.8,41.72,41.74,105980.0,36.2535,36.2969,36.2274,36.2448,105980.0
2017-05-31 11:10:00,41.74,41.75,41.65,41.7,73312.0,36.2448,36.2535,36.1666,36.21,73312.0
2017-05-31 11:20:00,41.71,41.76,41.61,41.63,55068.0,36.2187,36.2621,36.1319,36.1493,55068.0
2017-05-31 11:30:00,41.65,41.69,41.55,41.63,188700.0,36.1666,36.2014,36.0798,36.1493,188700.0
2017-05-31 11:40:00,41.63,41.66,41.58,41.63,51556.0,36.1493,36.1753,36.1058,36.1493,51556.0
2017-05-31 11:50:00,41.65,41.71,41.64,41.66,60454.0,36.1666,36.2187,36.1579,36.1753,60454.0
2017-05-31 12:00:00,41.65,41.69,41.62,41.63,48314.0,36.1666,36.2014,36.1406,36.1493,48314.0
2017-05-31 12:10:00,41.63,41.63,41.59,41.62,49940.0,36.1493,36.1493,36.1145,36.1406,49940.0
2017-05-31 12:20:00,41.6,41.61,41.56,41.57,27946.0,36.1232,36.1319,36.0885,36.0972,27946.0
2017-05-31 12:30:00,41.58,41.59,41.52,41.55,39744.0,36.1058,36.1145,36.0537,36.0798,39744.0
2017-05-31 12:40:00,41.54,41.55,41.49,41.49,29200.0,36.0711,36.0798,36.0277,36.0277,29200.0
2017-05-31 12:50:00,41.49,41.52,41.47,41.51,30716.0,36.0277,36.0537,36.0103,36.0451,30716.0
2017-05-31 13:00:00,41.51,41.56,41.5,41.55,26900.0,36.0451,36.0885,36.0364,36.0798,26900.0
2017-05-31 13:10:00,41.55,41.6,41.55,41.56,50454.0,36.0798,36.1232,36.0798,36.0885,50454.0
2017-05-31 13:20:00,41.56,41.59,41.53,41.59,17510.0,36.0885,36.1145,36.0624,36.1145,17510.0
2017-05-31 13:30:00,41.58,41.6,41.56,41.57,25004.0,36.1058,36.1232,36.0885,36.0972,25004.0
2017-05-31 13:40:00,41.57,41.6,41.56,41.58,21192.0,36.0972,36.1232,36.0885,36.1058,21192.0
2017-05-31 13:50:00,41.58,41.61,41.56,41.56,26772.0,36.1058,36.1319,36.0885,36.0885,26772.0
2017-05-31 14:00:00,41.56,41.6,41.55,41.55,43578.0,36.0885,36.1232,36.0798,36.0798,43578.0
2017-05-31 14:10:00,41.55,41.63,41.52,41.63,83720.0,36.0798,36.1493,36.0537,36.1493,83720.0
2017-05-31 14:20:00,41.62,41.66,41.6,41.64,37924.0,36.1406,36.1753,36.1232,36.1579,37924.0
2017-05-31 14:30:00,41.63,41.64,41.6,41.6,58962.0,36.1493,36.1579,36.1232,36.1232,58962.0
2017-05-31 14:40:00,41.6,41.62,41.57,41.59,54654.0,36.1232,36.1406,36.0972,36.1145,54654.0
2017-05-31 14:50:00,41.59,41.63,41.57,41.59,70484.0,36.1145,36.1493,36.0972,36.1145,70484.0
2017-05-31 15:00:00,41.59,41.6,41.54,41.55,88250.0,36.1145,36.1232,36.0711,36.0798,88250.0
2017-05-31 15:10:00,41.55,41.6,41.55,41.6,72346.0,36.0798,36.1232,36.0798,36.1232,72346.0
2017-05-31 15:20:00,41.6,41.61,41.58,41.59,74830.0,36.1232,36.1319,36.1058,36.1145,74830.0
2017-05-31 15:30:00,41.59,41.62,41.58,41.58,149108.0,36.1145,36.1406,36.1058,36.1058,149108.0
2017-05-31 15:40:00,41.59,41.6,41.56,41.6,128378.0,36.1145,36.1232,36.0885,36.1232,128378.0
2017-05-31 15:50:00,41.6,41.67,41.58,41.65,336068.0,36.1232,36.184,36.1058,36.1666,336068.0
2017-06-01 09:30:00,41.81,41.99,41.74,41.79,130732.0,36.3056,36.4619,36.2448,36.2882,130732.0
2017-06-01 09:40:00,41.79,41.9,41.73,41.85,64496.0,36.2882,36.3837,36.2361,36.3403,64496.0
2017-06-01 09:50:00,41.85,41.85,41.67,41.76,80564.0,36.3403,36.3403,36.184,36.2621,80564.0
2017-06-01 10:00:00,41.73,41.77,41.65,41.67,49934.0,36.2361,36.2708,36.1666,36.184,49934.0
2017-06-01 10:10:00,41.66,41.72,41.61,41.64,44148.0,36.1753,36.2274,36.1319,36.1579,44148.0
2017-06-01 10:20:00,41.65,41.79,41.65,41.78,43130.0,36.1666,36.2882,36.1666,36.2795,43130.0
2017-06-01 10:30:00,41.79,41.79,41.68,41.76,69448.0,36.2882,36.2882,36.1927,36.2621,69448.0
2017-06-01 10:40:00,41.76,41.77,41.71,41.75,46812.0,36.2621,36.2708,36.2187,36.2535,46812.0
2017-06-01 10:50:00,41.74,41.77,41.7,41.72,53306.0,36.2448,36.2708,36.21,36.2274,53306.0
2017-06-01 11:00:00,41.72,41.83,41.71,41.81,49494.0,36.2274,36.3229,36.2187,36.3056,49494.0
2017-06-01 11:10:00,41.8,41.85,41.8,41.82,38202.0,36.2969,36.3403,36.2969,36.3142,38202.0
2017-06-01 11:20:00,41.82,41.92,41.8,41.91,63344.0,36.3142,36.4011,36.2969,36.3924,63344.0
2017-06-01 11:30:00,41.91,41.92,41.85,41.88,38040.0,36.3924,36.4011,36.3403,36.3663,38040.0
2017-06-01 11:40:00,41.88,41.9,41.86,41.88,35920.0,36.3663,36.3837,36.349,36.3663,35920.0
2017-06-01 11:50:00,41.88,41.89,41.83,41.84,21640.0,36.3663,36.375,36.3229,36.3316,21640.0
2017-06-01 12:00:00,41.84,41.85,41.8,41.8,34846.0,36.3316,36.3403,36.2969,36.2969,34846.0
2017-06-01 12:10:00,41.8,41.82,41.77,41.82,42908.0,36.2969,36.3142,36.2708,36.3142,42908.0
2017-06-01 12:20:00,41.82,41.83,41.77,41.78,98850.0,36.3142,36.3229,36.2708,36.2795,98850.0
2017-06-01 12:30:00,41.78,41.8,41.76,41.77,30108.0,36.2795,36.2969,36.2621,36.2708,30108.0
2017-06-01 12:40:00,41.78,41.81,41.77,41.77,25190.0,36.2795,36.3056,36.2708,36.2708,25190.0
2017-06-01 12:50:00,41.78,41.8,41.74,41.74,28974.0,36.2795,36.2969,36.2448,36.2448,28974.0
2017-06-01 13:00:00,41.74,41.75,41.69,41.71,33512.0,36.2448,36.2535,36.2014,36.2187,33512.0
2017-06-01 13:10:00,41.71,41.72,41.69,41.69,17400.0,36.2187,36.2274,36.2014,36.2014,17400.0
2017-06-01 13:20:00,41.69,41.72,41.69,41.71,21272.0,36.2014,36.2274,36.2014,36.2187,21272.0
2017-06-01 13:30:00,41.71,41.71,41.67,41.67,18378.0,36.2187,36.2187,36.184,36.184,18378.0
2017-06-01 13:40:00,41.67,41.71,41.66,41.7,34274.0,36.184,36.2187,36.1753,36.21,34274.0
2017-06-01 13:50:00,41.69,41.7,41.68,41.69,29304.0,36.2014,36.21,36.1927,36.2014,29304.0
2017-06-01 14:00:00,41.69,41.71,41.66,41.71,44818.0,36.2014,36.2187,36.1753,36.2187,44818.0
2017-06-01 14:10:00,41.71,41.73,41.68,41.69,28498.0,36.2187,36.2361,36.1927,36.2014,28498.0
2017-06-01 14:20:00,41.69,41.7,41.65,41.67,42390.0,36.2014,36.21,36.1666,36.184,42390.0
2017-06-01 14:30:00,41.66,41.68,41.63,41.66,77864.0,36.1753,36.1927,36.1493,36.1753,77864.0
2017-06-01 14:40:00,41.66,41.69,41.65,41.69,41376.0,36.1753,36.2014,36.1666,36.2014,41376.0
2017-06-01 14:50:00,41.68,41.68,41.65,41.66,46474.0,36.1927,36.1927,36.1666,36.1753,46474.0
2017-06-01 15:00:00,41.66,41.67,41.62,41.66,65576.0,36.1753,36.184,36.1406,36.1753,65576.0
2017-06-01 15:10:00,41.66,41.7,41.65,41.67,42300.0,36.1753,36.21,36.1666,36.184,42300.0
2017-06-01 15:20:00,41.67,41.68,41.65,41.67,41196.0,36.184,36.1927,36.1666,36.184,41196.0
2017-06-01 15:30:00,41.67,41.68,41.64,41.66,82634.0,36.184,36.1927,36.1579,36.1753,82634.0
2017-06-01 15:40:00,41.66,41.7,41.63,41.64,157016.0,36.1753,36.21,36.1493,36.1579,157016.0
2017-06-01 15:50:00,41.65,41.72,41.63,41.72,363888.0,36.1666,36.2274,36.1493,36.2274,363888.0
2017-06-02 09:30:00,41.88,41.9,41.59,41.63,142224.0,36.3663,36.3837,36.1145,36.1493,142224.0
2017-06-02 09:40:00,41.64,41.77,41.45,41.6,69346.0,36.1579,36.2708,35.993,36.1232,69346.0
2017-06-02 09:50:00,41.58,41.71,41.51,41.68,82320.0,36.1058,36.2187,36.0451,36.1927,82320.0
2017-06-02 10:00:00,41.67,41.74,41.63,41.71,84304.0,36.184,36.2448,36.1493,36.2187,84304.0
2017-06-02 10:10:00,41.72,41.79,41.65,41.69,110334.0,36.2274,36.2882,36.1666,36.2014,110334.0
2017-06-02 10:20:00,41.69,41.85,41.68,41.84,114672.0,36.2014,36.3403,36.1927,36.3316,114672.0
2017-06-02 10:30:00,41.84,41.88,41.79,41.88,67998.0,36.3316,36.3663,36.2882,36.3663,67998.0
2017-06-02 10:40:00,41.87,41.88,41.81,41.85,92290.0,36.3577,36.3663,36.3056,36.3403,92290.0
2017-06-02 10:50:00,41.85,41.9,41.84,41.88,89286.0,36.3403,36.3837,36.3316,36.3663,89286.0
2017-06-02 11:00:00,41.88,42.02,41.87,41.95,135994.0,36.3663,36.4879,36.3577,36.4271,135994.0
2017-06-02 11:10:00,41.95,42.1,41.92,42.07,103110.0,36.4271,36.5574,36.4011,36.5313,103110.0
2017-06-02 11:20:00,42.06,42.16,42.06,42.16,96770.0,36.5226,36.6095,36.5226,36.6095,96770.0
2017-06-02 11:30:00,42.16,42.24,42.14,42.2,119942.0,36.6095,36.6789,36.5921,36.6442,119942.0
2017-06-02 11:40:00,42.19,42.2,42.13,42.15,64514.0,36.6355,36.6442,36.5834,36.6008,64514.0
2017-06-02 11:50:00,42.14,42.21,42.13,42.16,121416.0,36.5921,36.6529,36.5834,36.6095,121416.0
2017-06-02 12:00:00,42.16,42.18,42.11,42.15,42570.0,36.6095,36.6268,36.5661,36.6008,42570.0
2017-06-02 12:10:00,42.15,42.2,42.15,42.18,43982.0,36.6008,36.6442,36.6008,36.6268,43982.0
2017-06-02 12:20:00,42.18,42.19,42.15,42.17,45414.0,36.6268,36.6355,36.6008,36.6182,45414.0
2017-06-02 12:30:00,42.17,42.18,42.13,42.17,62788.0,36.6182,36.6268,36.5834,36.6182,62788.0
2017-06-02 12:40:00,42.16,42.17,42.13,42.17,38614.0,36.6095,36.6182,36.5834,36.6182,38614.0
2017-06-02 12:50:00,42.17,42.22,42.17,42.2,42144.0,36.6182,36.6616,36.6182,36.6442,42144.0
2017-06-02 13:00:00,42.2,42.23,42.19,42.21,78006.0,36.6442,36.6703,36.6355,36.6529,78006.0
2017-06-02 13:10:00,42.22,42.24,42.2,42.23,47356.0,36.6616,36.6789,36.6442,36.6703,47356.0
2017-06-02 13:20:00,42.22,42.23,42.2,42.23,46944.0,36.6616,36.6703,36.6442,36.6703,46944.0
2017-06-02 13:30:00,42.23,42.3,42.22,42.26,41444.0,36.6703,36.731,36.6616,36.6963,41444.0
2017-06-02 13:40:00,42.26,42.32,42.25,42.29,44618.0,36.6963,36.7484,36.6876,36.7224,44618.0
2017-06-02 13:50:00,42.29,42.3,42.24,42.24,51024.0,36.7224,36.731,36.6789,36.6789,51024.0
2017-06-02 14:00:00,42.24,42.25,42.17,42.19,69356.0,36.6789,36.6876,36.6182,36.6355,69356.0
2017-06-02 14:10:00,42.19,42.23,42.15,42.21,128806.0,36.6355,36.6703,36.6008,36.6529,128806.0
2017-06-02 14:20:00,42.21,42.27,42.21,42.24,58488.0,36.6529,36.705,36.6529,36.6789,58488.0
2017-06-02 14:30:00,42.24,42.27,42.22,42.23,102242.0,36.6789,36.705,36.6616,36.6703,102242.0
2017-06-02 14:40:00,42.23,42.26,42.23,42.24,48022.0,36.6703,36.6963,36.6703,36.6789,48022.0
2017-06-02 14:50:00,42.24,42.26,42.21,42.24,51168.0,36.6789,36.6963,36.6529,36.6789,51168.0
2017-06-02 15:00:00,42.24,42.27,42.23,42.26,59998.0,36.6789,36.705,36.6703,36.6963,59998.0
2017-06-02 15:10:00,42.26,42.27,42.23,42.26,56348.0,36.6963,36.705,36.6703,36.6963,56348.0
2017-06-02 15:20:00,42.26,42.29,42.25,42.28,87754.0,36.6963,36.7224,36.6876,36.7137,87754.0
2017-06-02 15:30:00,42.28,42.31,42.27,42.29,64190.0,36.7137,36.7397,36.705,36.7224,64190.0
2017-06-02 15:40:00,42.29,42.29,42.15,42.16,88460.0,36.7224,36.7224,36.6008,36.6095,88460.0
2017-06-02 15:50:00,42.16,42.23,42.14,42.18,209094.0,36.6095,36.6703,36.5921,36.6268,209094.0
2017-06-05 09:30:00,42.27,42.77,42.27,42.77,278418.0,36.705,37.1392,36.705,37.1392,278418.0
2017-06-05 09:40:00,42.77,42.77,42.5,42.63,192580.0,37.1392,37.1392,36.9047,37.0176,192580.0
2017-06-05 09:50:00,42.65,42.69,42.52,42.65,180204.0,37.035,37.0697,36.9221,37.035,180204.0
2017-06-05 10:00:00,42.65,42.73,42.59,42.67,201478.0,37.035,37.1044,36.9829,37.0523,201478.0
2017-06-05 10:10:00,42.68,42.72,42.64,42.66,166470.0,37.061,37.0958,37.0263,37.0437,166470.0
2017-06-05 10:20:00,42.67,42.7,42.54,42.56,170466.0,37.0523,37.0784,36.9394,36.9568,170466.0
2017-06-05 10:30:00,42.59,42.63,42.44,42.47,120806.0,36.9829,37.0176,36.8526,36.8787,120806.0
2017-06-05 10:40:00,42.48,42.52,42.4,42.41,110240.0,36.8873,36.9221,36.8179,36.8266,110240.0
2017-06-05 10:50:00,42.41,42.46,42.39,42.43,166470.0,36.8266,36.87,36.8092,36.8439,166470.0
2017-06-05 11:00:00,42.43,42.46,42.35,42.43,85614.0,36.8439,36.87,36.7745,36.8439,85614.0
2017-06-05 11:10:00,42.43,42.5,42.43,42.45,66008.0,36.8439,36.9047,36.8439,36.8613,66008.0
2017-06-05 11:20:00,42.45,42.46,42.37,42.4,69944.0,36.8613,36.87,36.7918,36.8179,69944.0
2017-06-05 11:30:00,42.4,42.47,42.39,42.46,59370.0,36.8179,36.8787,36.8092,36.87,59370.0
2017-06-05 11:40:00,42.47,42.47,42.38,42.42,43686.0,36.8787,36.8787,36.8005,36.8352,43686.0
2017-06-05 11:50:00,42.43,42.43,42.33,42.4,82044.0,36.8439,36.8439,36.7571,36.8179,82044.0
2017-06-05 12:00:00,42.4,42.43,42.33,42.34,49048.0,36.8179,36.8439,36.7571,36.7658,49048.0
2017-06-05 12:10:00,42.34,42.4,42.32,42.38,45066.0,36.7658,36.8179,36.7484,36.8005,45066.0
2017-06-05 12:20:00,42.38,42.48,42.38,42.47,67492.0,36.8005,36.8873,36.8005,36.8787,67492.0
2017-06-05 12:30:00,42.46,42.48,42.41,42.45,35754.0,36.87,36.8873,36.8266,36.8613,35754.0
2017-06-05 12:40:00,42.44,42.45,42.42,42.44,29064.0,36.8526,36.8613,36.8352,36.8526,29064.0
2017-06-05 12:50:00,42.44,42.44,42.37,42.38,32718.0,36.8526,36.8526,36.7918,36.8005,32718.0
2017-06-05 13:00:00,42.38,42.47,42.38,42.46,43392.0,36.8005,36.8787,36.8005,36.87,43392.0
2017-06-05 13:10:00,42.45,42.48,42.44,42.46,51596.0,36.8613,36.8873,36.8526,36.87,51596.0
2017-06-05 13:20:00,42.45,42.47,42.4,42.4,62116.0,36.8613,36.8787,36.8179,36.8179,62116.0
2017-06-05 13:30:00,42.41,42.41,42.29,42.32,61828.0,36.8266,36.8266,36.7224,36.7484,61828.0
2017-06-05 13:40:00,42.32,42.36,42.32,42.35,42798.0,36.7484,36.7831,36.7484,36.7745,42798.0
2017-06-05 13:50:00,42.35,42.37,42.24,42.24,87048.0,36.7745,36.7918,36.6789,36.6789,87048.0
2017-06-05 14:00:00,42.24,42.3,42.21,42.3,105612.0,36.6789,36.731,36.6529,36.731,105612.0
2017-06-05 14:10:00,42.3,42.34,42.3,42.33,37000.0,36.731,36.7658,36.731,36.7571,37000.0
2017-06-05 14:20:00,42.33,42.35,42.31,42.33,54932.0,36.7571,36.7745,36.7397,36.7571,54932.0
2017-06-05 14:30:00,42.33,42.35,42.32,42.33,34066.0,36.7571,36.7745,36.7484,36.7571,34066.0
2017-06-05 14:40:00,42.34,42.35,42.33,42.34,40944.0,36.7658,36.7745,36.7571,36.7658,40944.0
2017-06-05 14:50:00,42.35,42.37,42.32,42.34,37504.0,36.7745,36.7918,36.7484,36.7658,37504.0
2017-06-05 15:00:00,42.34,42.41,42.33,42.38,67170.0,36.7658,36.8266,36.7571,36.8005,67170.0
2017-06-05 15:10:00,42.38,42.38,42.29,42.3,56580.0,36.8005,36.8005,36.7224,36.731,56580.0
2017-06-05 15:20:00,42.3,42.31,42.23,42.26,81632.0,36.731,36.7397,36.6703,36.6963,81632.0
2017-06-05 15:30:00,42.27,42.32,42.25,42.29,96650.0,36.705,36.7484,36.6876,36.7224,96650.0
2017-06-05 15:40:00,42.29,42.29,42.24,42.26,98782.0,36.7224,36.7224,36.6789,36.6963,98782.0
2017-06-05 15:50:00,42.26,42.29,42.23,42.26,187640.0,36.6963,36.7224,36.6703,36.6963,187640.0
2017-06-06 09:30:00,42.16,42.38,41.78,42.32,505664.0,36.6095,36.8005,36.2795,36.7484,505664.0
2017-06-06 09:40:00,42.32,42.58,42.24,42.55,320736.0,36.7484,36.9742,36.6789,36.9481,320736.0
2017-06-06 09:50:00,42.56,42.73,42.51,42.66,211972.0,36.9568,37.1044,36.9134,37.0437,211972.0
2017-06-06 10:00:00,42.67,42.74,42.62,42.67,147734.0,37.0523,37.1131,37.0089,37.0523,147734.0
2017-06-06 10:10:00,42.67,42.72,42.61,42.68,147106.0,37.0523,37.0958,37.0002,37.061,147106.0
2017-06-06 10:20:00,42.68,42.75,42.64,42.72,197878.0,37.061,37.1218,37.0263,37.0958,197878.0
2017-06-06 10:30:00,42.71,42.75,42.71,42.71,131764.0,37.0871,37.1218,37.0871,37.0871,131764.0
2017-06-06 10:40:00,42.71,42.8,42.63,42.75,166696.0,37.0871,37.1652,37.0176,37.1218,166696.0
2017-06-06 10:50:00,42.74,42.76,42.61,42.61,84262.0,37.1131,37.1305,37.0002,37.0002,84262.0
2017-06-06 11:00:00,42.62,42.62,42.51,42.52,98924.0,37.0089,37.0089,36.9134,36.9221,98924.0
2017-06-06 11:10:00,42.52,42.63,42.52,42.54,86826.0,36.9221,37.0176,36.9221,36.9394,86826.0
2017-06-06 11:20:00,42.55,42.57,42.47,42.49,72114.0,36.9481,36.9655,36.8787,36.896,72114.0
2017-06-06 11:30:00,42.49,42.5,42.4,42.47,76850.0,36.896,36.9047,36.8179,36.8787,76850.0
2017-06-06 11:40:00,42.47,42.58,42.46,42.49,159820.0,36.8787,36.9742,36.87,36.896,159820.0
2017-06-06 11:50:00,42.49,42.65,42.49,42.57,65978.0,36.896,37.035,36.896,36.9655,65978.0
2017-06-06 12:00:00,42.58,42.73,42.58,42.66,65548.0,36.9742,37.1044,36.9742,37.0437,65548.0
2017-06-06 12:10:00,42.66,42.68,42.55,42.55,118656.0,37.0437,37.061,36.9481,36.9481,118656.0
2017-06-06 12:20:00,42.54,42.58,42.47,42.48,79012.0,36.9394,36.9742,36.8787,36.8873,79012.0
2017-06-06 12:30:00,42.49,42.49,42.4,42.4,52934.0,36.896,36.896,36.8179,36.8179,52934.0
2017-06-06 12:40:00,42.42,42.47,42.4,42.41,58962.0,36.8352,36.8787,36.8179,36.8266,58962.0
2017-06-06 12:50:00,42.41,42.45,42.39,42.45,45716.0,36.8266,36.8613,36.8092,36.8613,45716.0
2017-06-06 13:00:00,42.45,42.46,42.41,42.41,41786.0,36.8613,36.87,36.8266,36.8266,41786.0
2017-06-06 13:10:00,42.41,42.44,42.37,42.41,64574.0,36.8266,36.8526,36.7918,36.8266,64574.0
2017-06-06 13:20:00,42.42,42.43,42.37,42.38,49384.0,36.8352,36.8439,36.7918,36.8005,49384.0
2017-06-06 13:30:00,42.4,42.46,42.37,42.45,33830.0,36.8179,36.87,36.7918,36.8613,33830.0
2017-06-06 13:40:00,42.46,42.5,42.45,42.46,44684.0,36.87,36.9047,36.8613,36.87,44684.0
2017-06-06 13:50:00,42.46,42.46,42.39,42.41,55444.0,36.87,36.87,36.8092,36.8266,55444.0
2017-06-06 14:00:00,42.4,42.52,42.38,42.49,80186.0,36.8179,36.9221,36.8005,36.896,80186.0
2017-06-06 14:10:00,42.48,42.51,42.47,42.48,61458.0,36.8873,36.9134,36.8787,36.8873,61458.0
2017-06-06 14:20:00,42.48,42.59,42.47,42.55,68646.0,36.8873,36.9829,36.8787,36.9481,68646.0
2017-06-06 14:30:00,42.54,42.58,42.53,42.56,61158.0,36.9394,36.9742,36.9308,36.9568,61158.0
2017-06-06 14:40:00,42.57,42.63,42.56,42.61,41398.0,36.9655,37.0176,36.9568,37.0002,41398.0
2017-06-06 14:50:00,42.6,42.68,42.6,42.65,80808.0,36.9916,37.061,36.9916,37.035,80808.0
2017-06-06 15:00:00,42.65,42.73,42.64,42.72,131850.0,37.035,37.1044,37.0263,37.0958,131850.0
2017-06-06 15:10:00,42.72,42.72,42.62,42.63,116606.0,37.0958,37.0958,37.0089,37.0176,116606.0
2017-06-06 15:20:00,42.63,42.65,42.52,42.54,113152.0,37.0176,37.035,36.9221,36.9394,113152.0
2017-06-06 15:30:00,42.54,42.58,42.46,42.55,112112.0,36.9394,36.9742,36.87,36.9481,112112.0
2017-06-06 15:40:00,42.55,42.57,42.51,42.54,205876.0,36.9481,36.9655,36.9134,36.9394,205876.0
2017-06-06 15:50:00,42.54,42.6,42.52,42.6,323160.0,36.9394,36.9916,36.9221,36.9916,323160.0
2017-06-07 09:30:00,42.78,42.92,42.67,42.71,177842.0,37.1479,37.2694,37.0523,37.0871,177842.0
2017-06-07 09:40:00,42.72,42.84,42.66,42.79,120158.0,37.0958,37.2,37.0437,37.1565,120158.0
2017-06-07 09:50:00,42.79,42.95,42.68,42.94,84030.0,37.1565,37.2955,37.061,37.2868,84030.0
2017-06-07 10:00:00,42.94,43.03,42.89,43.02,113830.0,37.2868,37.3649,37.2434,37.3563,113830.0
2017-06-07 10:10:00,43.02,43.13,43.01,43.06,175722.0,37.3563,37.4518,37.3476,37.391,175722.0
2017-06-07 10:20:00,43.06,43.07,42.99,43.02,86702.0,37.391,37.3997,37.3302,37.3563,86702.0
2017-06-07 10:30:00,43.02,43.1,42.92,43.07,87804.0,37.3563,37.4257,37.2694,37.3997,87804.0
2017-06-07 10:40:00,43.06,43.08,42.99,43.0,81258.0,37.391,37.4084,37.3302,37.3389,81258.0
2017-06-07 10:50:00,43.02,43.02,42.94,42.98,61934.0,37.3563,37.3563,37.2868,37.3215,61934.0
2017-06-07 11:00:00,42.99,43.1,42.98,43.1,52738.0,37.3302,37.4257,37.3215,37.4257,52738.0
2017-06-07 11:10:00,43.1,43.15,43.06,43.08,49922.0,37.4257,37.4691,37.391,37.4084,49922.0
2017-06-07 11:20:00,43.08,43.18,43.08,43.1,54654.0,37.4084,37.4952,37.4084,37.4257,54654.0
2017-06-07 11:30:00,43.1,43.17,43.1,43.12,50988.0,37.4257,37.4865,37.4257,37.4431,50988.0
2017-06-07 11:40:00,43.11,43.13,42.96,42.96,95832.0,37.4344,37.4518,37.3042,37.3042,95832.0
2017-06-07 11:50:00,42.97,43.1,42.97,43.09,49560.0,37.3128,37.4257,37.3128,37.417,49560.0
2017-06-07 12:00:00,43.07,43.08,42.99,43.08,43862.0,37.3997,37.4084,37.3302,37.4084,43862.0
2017-06-07 12:10:00,43.08,43.09,43.02,43.05,41562.0,37.4084,37.417,37.3563,37.3823,41562.0
2017-06-07 12:20:00,43.05,43.05,42.98,42.99,96250.0,37.3823,37.3823,37.3215,37.3302,96250.0
2017-06-07 12:30:00,42.99,42.99,42.89,42.9,32388.0,37.3302,37.3302,37.2434,37.2521,32388.0
2017-06-07 12:40:00,42.9,42.94,42.84,42.85,28750.0,37.2521,37.2868,37.2,37.2086,28750.0
2017-06-07 12:50:00,42.85,42.85,42.74,42.83,71268.0,37.2086,37.2086,37.1131,37.1913,71268.0
2017-06-07 13:00:00,42.84,42.93,42.81,42.88,39702.0,37.2,37.2781,37.1739,37.2347,39702.0
2017-06-07 13:10:00,42.88,42.94,42.88,42.92,27068.0,37.2347,37.2868,37.2347,37.2694,27068.0
2017-06-07 13:20:00,42.92,43.0,42.88,43.0,42006.0,37.2694,37.3389,37.2347,37.3389,42006.0
2017-06-07 13:30:00,43.0,43.01,42.93,42.96,54798.0,37.3389,37.3476,37.2781,37.3042,54798.0
2017-06-07 13:40:00,42.95,42.96,42.91,42.96,50620.0,37.2955,37.3042,37.2607,37.3042,50620.0
2017-06-07 13:50:00,42.95,42.99,42.92,42.98,33966.0,37.2955,37.3302,37.2694,37.3215,33966.0
2017-06-07 14:00:00,42.98,43.05,42.96,43.05,67106.0,37.3215,37.3823,37.3042,37.3823,67106.0
2017-06-07 14:10:00,43.05,43.08,43.01,43.04,40774.0,37.3823,37.4084,37.3476,37.3736,40774.0
2017-06-07 14:20:00,43.04,43.15,43.02,43.14,61136.0,37.3736,37.4691,37.3563,37.4605,61136.0
2017-06-07 14:30:00,43.13,43.18,43.12,43.13,58630.0,37.4518,37.4952,37.4431,37.4518,58630.0
2017-06-07 14:40:00,43.12,43.19,43.09,43.16,79914.0,37.4431,37.5039,37.417,37.4778,79914.0
2017-06-07 14:50:00,43.17,43.2,43.09,43.09,74564.0,37.4865,37.5126,37.417,37.417,74564.0
2017-06-07 15:00:00,43.09,43.16,43.09,43.13,72236.0,37.417,37.4778,37.417,37.4518,72236.0
2017-06-07 15:10:00,43.13,43.17,43.12,43.17,72444.0,37.4518,37.4865,37.4431,37.4865,72444.0
2017-06-07 15:20:00,43.17,43.22,43.17,43.21,76162.0,37.4865,37.5299,37.4865,37.5212,76162.0
2017-06-07 15:30:00,43.22,43.25,43.18,43.18,142286.0,37.5299,37.556,37.4952,37.4952,142286.0
2017-06-07 15:40:00,43.17,43.23,43.15,43.2,136600.0,37.4865,37.5386,37.4691,37.5126,136600.0
2017-06-07 15:50:00,43.21,43.26,43.1,43.15,370114.0,37.5212,37.5647,37.4257,37.4691,370114.0
2017-06-08 09:30:00,43.29,43.33,42.85,42.88,110688.0,37.5907,37.6254,37.2086,37.2347,110688.0
2017-06-08 09:40:00,42.88,43.08,42.82,42.95,38718.0,37.2347,37.4084,37.1826,37.2955,38718.0
2017-06-08 09:50:00,42.97,42.99,42.85,42.94,59914.0,37.3128,37.3302,37.2086,37.2868,59914.0
2017-06-08 10:00:00,42.96,43.04,42.87,42.92,61730.0,37.3042,37.3736,37.226,37.2694,61730.0
2017-06-08 10:10:00,42.94,42.99,42.88,42.98,52084.0,37.2868,37.3302,37.2347,37.3215,52084.0
2017-06-08 10:20:00,42.97,42.98,42.88,42.92,31372.0,37.3128,37.3215,37.2347,37.2694,31372.0
2017-06-08 10:30:00,42.93,43.15,42.93,43.12,54324.0,37.2781,37.4691,37.2781,37.4431,54324.0
2017-06-08 10:40:00,43.15,43.18,43.1,43.18,37984.0,37.4691,37.4952,37.4257,37.4952,37984.0
2017-06-08 10:50:00,43.18,43.22,43.16,43.21,44144.0,37.4952,37.5299,37.4778,37.5212,44144.0
2017-06-08 11:00:00,43.22,43.29,43.17,43.29,55376.0,37.5299,37.5907,37.4865,37.5907,55376.0
2017-06-08 11:10:00,43.29,43.32,43.26,43.29,34260.0,37.5907,37.6168,37.5647,37.5907,34260.0
2017-06-08 11:20:00,43.3,43.33,43.17,43.19,27698.0,37.5994,37.6254,37.4865,37.5039,27698.0
2017-06-08 11:30:00,43.16,43.24,43.15,43.23,34282.0,37.4778,37.5473,37.4691,37.5386,34282.0
2017-06-08 11:40:00,43.23,43.28,43.18,43.24,26778.0,37.5386,37.582,37.4952,37.5473,26778.0
2017-06-08 11:50:00,43.24,43.29,43.23,43.29,37966.0,37.5473,37.5907,37.5386,37.5907,37966.0
2017-06-08 12:00:00,43.27,43.32,43.26,43.29,22022.0,37.5733,37.6168,37.5647,37.5907,22022.0
2017-06-08 12:10:00,43.31,43.31,43.28,43.29,20240.0,37.6081,37.6081,37.582,37.5907,20240.0
2017-06-08 12:20:00,43.29,43.29,43.24,43.24,31428.0,37.5907,37.5907,37.5473,37.5473,31428.0
2017-06-08 12:30:00,43.24,43.28,43.24,43.26,28354.0,37.5473,37.582,37.5473,37.5647,28354.0
2017-06-08 12:40:00,43.25,43.29,43.23,43.29,16660.0,37.556,37.5907,37.5386,37.5907,16660.0
2017-06-08 12:50:00,43.29,43.37,43.28,43.36,44088.0,37.5907,37.6602,37.582,37.6515,44088.0
2017-06-08 13:00:00,43.36,43.38,43.26,43.27,58444.0,37.6515,37.6689,37.5647,37.5733,58444.0
2017-06-08 13:10:00,43.27,43.35,43.26,43.32,19950.0,37.5733,37.6428,37.5647,37.6168,19950.0
2017-06-08 13:20:00,43.34,43.35,43.27,43.3,22010.0,37.6341,37.6428,37.5733,37.5994,22010.0
2017-06-08 13:30:00,43.29,43.35,43.29,43.32,21860.0,37.5907,37.6428,37.5907,37.6168,21860.0
2017-06-08 13:40:00,43.31,43.38,43.3,43.38,28166.0,37.6081,37.6689,37.5994,37.6689,28166.0
2017-06-08 13:50:00,43.38,43.42,43.37,43.41,39570.0,37.6689,37.7036,37.6602,37.6949,39570.0
2017-06-08 14:00:00,43.41,43.43,43.34,43.36,64160.0,37.6949,37.7123,37.6341,37.6515,64160.0
2017-06-08 14:10:00,43.36,43.36,43.26,43.28,45076.0,37.6515,37.6515,37.5647,37.582,45076.0
2017-06-08 14:20:00,43.27,43.29,43.16,43.19,36052.0,37.5733,37.5907,37.4778,37.5039,36052.0
2017-06-08 14:30:00,43.19,43.28,43.17,43.23,36192.0,37.5039,37.582,37.4865,37.5386,36192.0
2017-06-08 14:40:00,43.24,43.25,43.16,43.17,35320.0,37.5473,37.556,37.4778,37.4865,35320.0
2017-06-08 14:50:00,43.19,43.28,43.19,43.28,85158.0,37.5039,37.582,37.5039,37.582,85158.0
2017-06-08 15:00:00,43.29,43.34,43.29,43.34,51290.0,37.5907,37.6341,37.5907,37.6341,51290.0
2017-06-08 15:10:00,43.34,43.37,43.3,43.34,70030.0,37.6341,37.6602,37.5994,37.6341,70030.0
2017-06-08 15:20:00,43.35,43.38,43.35,43.35,54594.0,37.6428,37.6689,37.6428,37.6428,54594.0
2017-06-08 15:30:00,43.35,43.37,43.32,43.35,88786.0,37.6428,37.6602,37.6168,37.6428,88786.0
2017-06-08 15:40:00,43.35,43.37,43.32,43.33,188398.0,37.6428,37.6602,37.6168,37.6254,188398.0
2017-06-08 15:50:00,43.33,43.45,43.33,43.43,503970.0,37.6254,37.7296,37.6254,37.7123,503970.0
2017-06-09 09:30:00,43.63,43.74,43.55,43.68,182962.0,37.8859,37.9815,37.8165,37.9294,182962.0
2017-06-09 09:40:00,43.69,43.69,43.6,43.63,40008.0,37.938,37.938,37.8599,37.8859,40008.0
2017-06-09 09:50:00,43.65,43.65,43.4,43.48,84680.0,37.9033,37.9033,37.6862,37.7557,84680.0
2017-06-09 10:00:00,43.48,43.53,43.43,43.47,64434.0,37.7557,37.7991,37.7123,37.747,64434.0
2017-06-09 10:10:00,43.48,43.56,43.48,43.55,48728.0,37.7557,37.8252,37.7557,37.8165,48728.0
2017-06-09 10:20:00,43.55,43.56,43.44,43.49,32368.0,37.8165,37.8252,37.721,37.7644,32368.0
2017-06-09 10:30:00,43.48,43.64,43.46,43.64,35506.0,37.7557,37.8946,37.7383,37.8946,35506.0
2017-06-09 10:40:00,43.63,43.63,43.51,43.55,34356.0,37.8859,37.8859,37.7817,37.8165,34356.0
2017-06-09 10:50:00,43.54,43.55,43.49,43.51,44436.0,37.8078,37.8165,37.7644,37.7817,44436.0
2017-06-09 11:00:00,43.5,43.52,43.47,43.49,26616.0,37.7731,37.7904,37.747,37.7644,26616.0
2017-06-09 11:10:00,43.49,43.49,43.27,43.27,195836.0,37.7644,37.7644,37.5733,37.5733,195836.0
2017-06-09 11:20:00,43.27,43.28,43.13,43.21,90736.0,37.5733,37.582,37.4518,37.5212,90736.0
2017-06-09 11:30:00,43.23,43.35,43.22,43.23,39450.0,37.5386,37.6428,37.5299,37.5386,39450.0
2017-06-09 11:40:00,43.23,43.38,43.22,43.33,57420.0,37.5386,37.6689,37.5299,37.6254,57420.0
2017-06-09 11:50:00,43.34,43.38,43.29,43.3,29890.0,37.6341,37.6689,37.5907,37.5994,29890.0
2017-06-09 12:00:00,43.31,43.31,43.12,43.13,79014.0,37.6081,37.6081,37.4431,37.4518,79014.0
2017-06-09 12:10:00,43.15,43.15,42.85,42.86,152090.0,37.4691,37.4691,37.2086,37.2173,152090.0
2017-06-09 12:20:00,42.87,42.88,42.74,42.79,72578.0,37.226,37.2347,37.1131,37.1565,72578.0
2017-06-09 12:30:00,42.8,42.81,42.46,42.56,243330.0,37.1652,37.1739,36.87,36.9568,243330.0
2017-06-09 12:40:00,42.57,42.68,42.46,42.55,87476.0,36.9655,37.061,36.87,36.9481,87476.0
2017-06-09 12:50:00,42.53,42.58,42.38,42.38,85244.0,36.9308,36.9742,36.8005,36.8005,85244.0
2017-06-09 13:00:00,42.37,42.44,42.14,42.14,199010.0,36.7918,36.8526,36.5921,36.5921,199010.0
2017-06-09 13:10:00,42.14,42.14,41.72,41.92,178774.0,36.5921,36.5921,36.2274,36.4011,178774.0
2017-06-09 13:20:00,41.94,42.12,41.88,42.02,125298.0,36.4184,36.5747,36.3663,36.4879,125298.0
2017-06-09 13:30:00,42.02,42.06,41.75,41.81,82676.0,36.4879,36.5226,36.2535,36.3056,82676.0
2017-06-09 13:40:00,41.81,41.91,41.67,41.7,85456.0,36.3056,36.3924,36.184,36.21,85456.0
2017-06-09 13:50:00,41.71,41.8,41.57,41.59,118788.0,36.2187,36.2969,36.0972,36.1145,118788.0
2017-06-09 14:00:00,41.59,41.7,41.56,41.67,110086.0,36.1145,36.21,36.0885,36.184,110086.0
2017-06-09 14:10:00,41.67,41.71,41.51,41.69,109886.0,36.184,36.2187,36.0451,36.2014,109886.0
2017-06-09 14:20:00,41.67,41.76,41.54,41.57,134550.0,36.184,36.2621,36.0711,36.0972,134550.0
2017-06-09 14:30:00,41.56,41.61,41.29,41.41,160004.0,36.0885,36.1319,35.854,35.9582,160004.0
2017-06-09 14:40:00,41.4,41.42,40.87,40.87,242864.0,35.9495,35.9669,35.4893,35.4893,242864.0
2017-06-09 14:50:00,40.87,41.32,40.86,41.23,128138.0,35.4893,35.8801,35.4806,35.8019,128138.0
2017-06-09 15:00:00,41.23,41.73,41.23,41.73,259604.0,35.8019,36.2361,35.8019,36.2361,259604.0
2017-06-09 15:10:00,41.72,41.92,41.66,41.89,178374.0,36.2274,36.4011,36.1753,36.375,178374.0
2017-06-09 15:20:00,41.87,41.91,41.67,41.8,138110.0,36.3577,36.3924,36.184,36.2969,138110.0
2017-06-09 15:30:00,41.79,41.79,41.6,41.65,150534.0,36.2882,36.2882,36.1232,36.1666,150534.0
2017-06-09 15:40:00,41.63,41.68,41.54,41.59,216262.0,36.1493,36.1927,36.0711,36.1145,216262.0
2017-06-09 15:50:00,41.6,41.76,41.6,41.74,425850.0,36.1232,36.2621,36.1232,36.2448,425850.0
2017-06-12 09:30:00,40.92,41.4,40.62,40.81,422562.0,35.5327,35.9495,35.2722,35.4372,422562.0
2017-06-12 09:40:00,40.76,41.0,40.19,40.33,565620.0,35.3938,35.6022,34.8988,35.0204,565620.0
2017-06-12 09:50:00,40.3,40.8,40.15,40.69,218904.0,34.9944,35.4285,34.8641,35.333,218904.0
2017-06-12 10:00:00,40.63,40.97,40.3,40.32,348066.0,35.2809,35.5761,34.9944,35.0117,348066.0
2017-06-12 10:10:00,40.31,40.88,40.3,40.8,289624.0,35.003,35.498,34.9944,35.4285,289624.0
2017-06-12 10:20:00,40.79,40.83,40.52,40.57,312472.0,35.4198,35.4546,35.1854,35.2288,312472.0
2017-06-12 10:30:00,40.57,40.82,40.45,40.81,179822.0,35.2288,35.4459,35.1246,35.4372,179822.0
2017-06-12 10:40:00,40.79,41.1,40.74,41.01,109894.0,35.4198,35.689,35.3764,35.6109,109894.0
2017-06-12 10:50:00,41.01,41.04,40.87,40.99,132832.0,35.6109,35.6369,35.4893,35.5935,132832.0
2017-06-12 11:00:00,40.99,41.23,40.95,41.15,288884.0,35.5935,35.8019,35.5588,35.7324,288884.0
2017-06-12 11:10:00,41.13,41.39,41.12,41.25,268348.0,35.7151,35.9409,35.7064,35.8193,268348.0
2017-06-12 11:20:00,41.26,41.49,41.17,41.42,192904.0,35.828,36.0277,35.7498,35.9669,192904.0
2017-06-12 11:30:00,41.44,41.53,41.32,41.37,92636.0,35.9843,36.0624,35.8801,35.9235,92636.0
2017-06-12 11:40:00,41.35,41.43,41.1,41.12,104802.0,35.9061,35.9756,35.689,35.7064,104802.0
2017-06-12 11:50:00,41.08,41.12,41.01,41.1,96704.0,35.6717,35.7064,35.6109,35.689,96704.0
2017-06-12 12:00:00,41.1,41.12,40.98,41.1,135452.0,35.689,35.7064,35.5848,35.689,135452.0
2017-06-12 12:10:00,41.09,41.32,41.08,41.29,89028.0,35.6803,35.8801,35.6717,35.854,89028.0
2017-06-12 12:20:00,41.27,41.33,41.06,41.13,64516.0,35.8367,35.8888,35.6543,35.7151,64516.0
2017-06-12 12:30:00,41.14,41.4,41.13,41.38,109788.0,35.7238,35.9495,35.7151,35.9322,109788.0
2017-06-12 12:40:00,41.39,41.39,41.26,41.35,66050.0,35.9409,35.9409,35.828,35.9061,66050.0
2017-06-12 12:50:00,41.35,41.38,41.09,41.13,112490.0,35.9061,35.9322,35.6803,35.7151,112490.0
2017-06-12 13:00:00,41.13,41.18,41.05,41.13,65756.0,35.7151,35.7585,35.6456,35.7151,65756.0
2017-06-12 13:10:00,41.12,41.32,41.1,41.21,73430.0,35.7064,35.8801,35.689,35.7845,73430.0
2017-06-12 13:20:00,41.22,41.3,41.2,41.3,62710.0,35.7932,35.8627,35.7759,35.8627,62710.0
2017-06-12 13:30:00,41.3,41.32,41.17,41.19,64562.0,35.8627,35.8801,35.7498,35.7672,64562.0
2017-06-12 13:40:00,41.2,41.27,41.17,41.24,54508.0,35.7759,35.8367,35.7498,35.8106,54508.0
2017-06-12 13:50:00,41.24,41.26,41.16,41.18,68522.0,35.8106,35.828,35.7411,35.7585,68522.0
2017-06-12 14:00:00,41.16,41.24,41.12,41.23,98476.0,35.7411,35.8106,35.7064,35.8019,98476.0
2017-06-12 14:10:00,41.23,41.33,41.21,41.26,85366.0,35.8019,35.8888,35.7845,35.828,85366.0
2017-06-12 14:20:00,41.25,41.4,41.22,41.24,195074.0,35.8193,35.9495,35.7932,35.8106,195074.0
2017-06-12 14:30:00,41.23,41.35,41.17,41.32,198106.0,35.8019,35.9061,35.7498,35.8801,198106.0
2017-06-12 14:40:00,41.33,41.47,41.21,41.39,286412.0,35.8888,36.0103,35.7845,35.9409,286412.0
2017-06-12 14:50:00,41.4,41.43,41.34,41.41,123458.0,35.9495,35.9756,35.8974,35.9582,123458.0
2017-06-12 15:00:00,41.41,41.46,41.35,41.42,91278.0,35.9582,36.0016,35.9061,35.9669,91278.0
2017-06-12 15:10:00,41.42,41.42,41.3,41.35,85456.0,35.9669,35.9669,35.8627,35.9061,85456.0
2017-06-12 15:20:00,41.35,41.4,41.27,41.29,81112.0,35.9061,35.9495,35.8367,35.854,81112.0
2017-06-12 15:30:00,41.29,41.42,41.27,41.37,123564.0,35.854,35.9669,35.8367,35.9235,123564.0
2017-06-12 15:40:00,41.37,41.38,41.3,41.33,147978.0,35.9235,35.9322,35.8627,35.8888,147978.0
2017-06-12 15:50:00,41.38,41.55,41.33,41.54,373538.0,35.9322,36.0798,35.8888,36.0711,373538.0
2017-06-13 09:30:00,41.82,42.25,41.73,41.88,233416.0,36.3142,36.6876,36.2361,36.3663,233416.0
2017-06-13 09:40:00,41.94,42.02,41.81,41.98,360428.0,36.4184,36.4879,36.3056,36.4532,360428.0
2017-06-13 09:50:00,41.98,42.0,41.73,41.77,241194.0,36.4532,36.4705,36.2361,36.2708,241194.0
2017-06-13 10:00:00,41.77,41.88,41.62,41.73,113696.0,36.2708,36.3663,36.1406,36.2361,113696.0
2017-06-13 10:10:00,41.71,41.75,41.58,41.6,80710.0,36.2187,36.2535,36.1058,36.1232,80710.0
2017-06-13 10:20:00,41.6,41.63,41.51,41.58,76480.0,36.1232,36.1493,36.0451,36.1058,76480.0
2017-06-13 10:30:00,41.59,41.67,41.5,41.56,110148.0,36.1145,36.184,36.0364,36.0885,110148.0
2017-06-13 10:40:00,41.55,41.56,41.29,41.35,116044.0,36.0798,36.0885,35.854,35.9061,116044.0
2017-06-13 10:50:00,41.34,41.34,41.02,41.2,278548.0,35.8974,35.8974,35.6196,35.7759,278548.0
2017-06-13 11:00:00,41.21,41.47,41.16,41.41,92480.0,35.7845,36.0103,35.7411,35.9582,92480.0
2017-06-13 11:10:00,41.42,41.5,41.37,41.48,92292.0,35.9669,36.0364,35.9235,36.019,92292.0
2017-06-13 11:20:00,41.48,41.6,41.41,41.6,83378.0,36.019,36.1232,35.9582,36.1232,83378.0
2017-06-13 11:30:00,41.59,41.65,41.55,41.6,69078.0,36.1145,36.1666,36.0798,36.1232,69078.0
2017-06-13 11:40:00,41.6,41.79,41.59,41.78,65686.0,36.1232,36.2882,36.1145,36.2795,65686.0
2017-06-13 11:50:00,41.76,41.87,41.72,41.87,79318.0,36.2621,36.3577,36.2274,36.3577,79318.0
2017-06-13 12:00:00,41.87,41.89,41.74,41.76,60560.0,36.3577,36.375,36.2448,36.2621,60560.0
2017-06-13 12:10:00,41.76,41.79,41.69,41.71,41748.0,36.2621,36.2882,36.2014,36.2187,41748.0
2017-06-13 12:20:00,41.73,41.73,41.57,41.6,59160.0,36.2361,36.2361,36.0972,36.1232,59160.0
2017-06-13 12:30:00,41.59,41.76,41.58,41.74,54220.0,36.1145,36.2621,36.1058,36.2448,54220.0
2017-06-13 12:40:00,41.75,41.83,41.74,41.83,21830.0,36.2535,36.3229,36.2448,36.3229,21830.0
2017-06-13 12:50:00,41.82,41.84,41.78,41.82,45438.0,36.3142,36.3316,36.2795,36.3142,45438.0
2017-06-13 13:00:00,41.82,41.82,41.73,41.73,17866.0,36.3142,36.3142,36.2361,36.2361,17866.0
2017-06-13 13:10:00,41.73,41.83,41.73,41.81,19100.0,36.2361,36.3229,36.2361,36.3056,19100.0
2017-06-13 13:20:00,41.81,41.86,41.78,41.86,26206.0,36.3056,36.349,36.2795,36.349,26206.0
2017-06-13 13:30:00,41.86,41.88,41.85,41.87,25024.0,36.349,36.3663,36.3403,36.3577,25024.0
2017-06-13 13:40:00,41.88,41.88,41.65,41.69,67024.0,36.3663,36.3663,36.1666,36.2014,67024.0
2017-06-13 13:50:00,41.69,41.73,41.67,41.71,62742.0,36.2014,36.2361,36.184,36.2187,62742.0
2017-06-13 14:00:00,41.7,41.7,41.62,41.63,58308.0,36.21,36.21,36.1406,36.1493,58308.0
2017-06-13 14:10:00,41.63,41.65,41.52,41.52,87214.0,36.1493,36.1666,36.0537,36.0537,87214.0
2017-06-13 14:20:00,41.53,41.59,41.52,41.54,97844.0,36.0624,36.1145,36.0537,36.0711,97844.0
2017-06-13 14:30:00,41.54,41.6,41.52,41.59,56542.0,36.0711,36.1232,36.0537,36.1145,56542.0
2017-06-13 14:40:00,41.59,41.6,41.54,41.54,113008.0,36.1145,36.1232,36.0711,36.0711,113008.0
2017-06-13 14:50:00,41.54,41.6,41.54,41.57,187080.0,36.0711,36.1232,36.0711,36.0972,187080.0
2017-06-13 15:00:00,41.57,41.57,41.5,41.52,167072.0,36.0972,36.0972,36.0364,36.0537,167072.0
2017-06-13 15:10:00,41.52,41.52,41.51,41.52,130742.0,36.0537,36.0537,36.0451,36.0537,130742.0
2017-06-13 15:20:00,41.52,41.62,41.51,41.62,199826.0,36.0537,36.1406,36.0451,36.1406,199826.0
2017-06-13 15:30:00,41.6,41.77,41.6,41.72,137372.0,36.1232,36.2708,36.1232,36.2274,137372.0
2017-06-13 15:40:00,41.72,41.79,41.69,41.77,340594.0,36.2274,36.2882,36.2014,36.2708,340594.0
2017-06-13 15:50:00,41.77,41.8,41.71,41.77,506732.0,36.2708,36.2969,36.2187,36.2708,506732.0
2017-06-14 09:30:00,41.95,42.05,41.63,41.63,58526.0,36.4271,36.514,36.1493,36.1493,58526.0
2017-06-14 09:40:00,41.63,41.8,41.61,41.74,37660.0,36.1493,36.2969,36.1319,36.2448,37660.0
2017-06-14 09:50:00,41.74,41.81,41.68,41.68,41698.0,36.2448,36.3056,36.1927,36.1927,41698.0
2017-06-14 10:00:00,41.68,41.77,41.67,41.69,59318.0,36.1927,36.2708,36.184,36.2014,59318.0
2017-06-14 10:10:00,41.7,41.71,41.54,41.6,200686.0,36.21,36.2187,36.0711,36.1232,200686.0
2017-06-14 10:20:00,41.6,41.66,41.57,41.57,86284.0,36.1232,36.1753,36.0972,36.0972,86284.0
2017-06-14 10:30:00,41.6,41.7,41.56,41.65,50588.0,36.1232,36.21,36.0885,36.1666,50588.0
2017-06-14 10:40:00,41.65,41.68,41.6,41.65,65902.0,36.1666,36.1927,36.1232,36.1666,65902.0
2017-06-14 10:50:00,41.65,41.68,41.56,41.6,70170.0,36.1666,36.1927,36.0885,36.1232,70170.0
2017-06-14 11:00:00,41.59,41.6,41.48,41.52,48312.0,36.1145,36.1232,36.019,36.0537,48312.0
2017-06-14 11:10:00,41.52,41.6,41.52,41.59,47570.0,36.0537,36.1232,36.0537,36.1145,47570.0
2017-06-14 11:20:00,41.6,41.66,41.54,41.59,53794.0,36.1232,36.1753,36.0711,36.1145,53794.0
2017-06-14 11:30:00,41.6,41.62,41.56,41.6,71326.0,36.1232,36.1406,36.0885,36.1232,71326.0
2017-06-14 11:40:00,41.6,41.65,41.56,41.6,55386.0,36.1232,36.1666,36.0885,36.1232,55386.0
2017-06-14 11:50:00,41.6,41.77,41.59,41.77,35648.0,36.1232,36.2708,36.1145,36.2708,35648.0
2017-06-14 12:00:00,41.75,41.84,41.73,41.74,34072.0,36.2535,36.3316,36.2361,36.2448,34072.0
2017-06-14 12:10:00,41.72,41.73,41.6,41.67,30932.0,36.2274,36.2361,36.1232,36.184,30932.0
2017-06-14 12:20:00,41.67,41.78,41.63,41.75,36370.0,36.184,36.2795,36.1493,36.2535,36370.0
2017-06-14 12:30:00,41.76,41.77,41.74,41.75,33138.0,36.2621,36.2708,36.2448,36.2535,33138.0
2017-06-14 12:40:00,41.76,41.79,41.74,41.77,24524.0,36.2621,36.2882,36.2448,36.2708,24524.0
2017-06-14 12:50:00,41.77,41.77,41.62,41.62,31218.0,36.2708,36.2708,36.1406,36.1406,31218.0
2017-06-14 13:00:00,41.6,41.7,41.6,41.63,19578.0,36.1232,36.21,36.1232,36.1493,19578.0
2017-06-14 13:10:00,41.63,41.65,41.58,41.58,27236.0,36.1493,36.1666,36.1058,36.1058,27236.0
2017-06-14 13:20:00,41.58,41.59,41.53,41.53,23306.0,36.1058,36.1145,36.0624,36.0624,23306.0
2017-06-14 13:30:00,41.53,41.53,41.44,41.45,86940.0,36.0624,36.0624,35.9843,35.993,86940.0
2017-06-14 13:40:00,41.45,41.47,41.42,41.44,39448.0,35.993,36.0103,35.9669,35.9843,39448.0
2017-06-14 13:50:00,41.43,41.44,41.37,41.41,34726.0,35.9756,35.9843,35.9235,35.9582,34726.0
2017-06-14 14:00:00,41.42,41.46,41.31,41.43,103348.0,35.9669,36.0016,35.8714,35.9756,103348.0
2017-06-14 14:10:00,41.44,41.49,41.27,41.38,52888.0,35.9843,36.0277,35.8367,35.9322,52888.0
2017-06-14 14:20:00,41.36,41.45,41.36,41.44,41846.0,35.9148,35.993,35.9148,35.9843,41846.0
2017-06-14 14:30:00,41.44,41.45,41.23,41.31,43642.0,35.9843,35.993,35.8019,35.8714,43642.0
2017-06-14 14:40:00,41.32,41.34,41.04,41.1,80752.0,35.8801,35.8974,35.6369,35.689,80752.0
2017-06-14 14:50:00,41.08,41.19,41.06,41.1,50464.0,35.6717,35.7672,35.6543,35.689,50464.0
2017-06-14 15:00:00,41.1,41.14,41.01,41.02,82074.0,35.689,35.7238,35.6109,35.6196,82074.0
2017-06-14 15:10:00,41.01,41.01,40.69,40.83,166770.0,35.6109,35.6109,35.333,35.4546,166770.0
2017-06-14 15:20:00,40.82,40.96,40.79,40.91,129500.0,35.4459,35.5675,35.4198,35.524,129500.0
2017-06-14 15:30:00,40.9,41.02,40.87,41.01,146788.0,35.5154,35.6196,35.4893,35.6109,146788.0
2017-06-14 15:40:00,41.02,41.02,40.9,41.02,187044.0,35.6196,35.6196,35.5154,35.6196,187044.0
2017-06-14 15:50:00,41.02,41.16,41.01,41.15,555494.0,35.6196,35.7411,35.6109,35.7324,555494.0
2017-06-15 09:30:00,40.53,40.85,40.5,40.69,200454.0,35.1941,35.4719,35.168,35.333,200454.0
2017-06-15 09:40:00,40.69,40.79,40.51,40.63,94488.0,35.333,35.4198,35.1767,35.2809,94488.0
2017-06-15 09:50:00,40.65,40.85,40.65,40.78,90832.0,35.2983,35.4719,35.2983,35.4112,90832.0
2017-06-15 10:00:00,40.74,40.84,40.52,40.58,64180.0,35.3764,35.4633,35.1854,35.2375,64180.0
2017-06-15 10:10:00,40.58,40.6,40.45,40.48,85352.0,35.2375,35.2549,35.1246,35.1507,85352.0
2017-06-15 10:20:00,40.47,40.51,40.35,40.45,85478.0,35.142,35.1767,35.0378,35.1246,85478.0
2017-06-15 10:30:00,40.45,40.58,40.42,40.57,88714.0,35.1246,35.2375,35.0986,35.2288,88714.0
2017-06-15 10:40:00,40.57,40.69,40.52,40.68,95794.0,35.2288,35.333,35.1854,35.3243,95794.0
2017-06-15 10:50:00,40.67,40.73,40.54,40.73,80722.0,35.3156,35.3677,35.2028,35.3677,80722.0
2017-06-15 11:00:00,40.69,40.79,40.61,40.62,47572.0,35.333,35.4198,35.2635,35.2722,47572.0
2017-06-15 11:10:00,40.63,40.81,40.62,40.79,57072.0,35.2809,35.4372,35.2722,35.4198,57072.0
2017-06-15 11:20:00,40.8,40.84,40.72,40.83,110022.0,35.4285,35.4633,35.3591,35.4546,110022.0
2017-06-15 11:30:00,40.83,40.85,40.74,40.74,38322.0,35.4546,35.4719,35.3764,35.3764,38322.0
2017-06-15 11:40:00,40.74,40.77,40.66,40.73,43198.0,35.3764,35.4025,35.307,35.3677,43198.0
2017-06-15 11:50:00,40.71,40.72,40.65,40.67,24214.0,35.3504,35.3591,35.2983,35.3156,24214.0
2017-06-15 12:00:00,40.68,40.72,40.65,40.71,28958.0,35.3243,35.3591,35.2983,35.3504,28958.0
2017-06-15 12:10:00,40.71,40.74,40.65,40.69,41912.0,35.3504,35.3764,35.2983,35.333,41912.0
2017-06-15 12:20:00,40.7,40.71,40.58,40.62,51142.0,35.3417,35.3504,35.2375,35.2722,51142.0
2017-06-15 12:30:00,40.62,40.69,40.58,40.68,27372.0,35.2722,35.333,35.2375,35.3243,27372.0
2017-06-15 12:40:00,40.67,40.78,40.61,40.77,37150.0,35.3156,35.4112,35.2635,35.4025,37150.0
2017-06-15 12:50:00,40.77,40.77,40.65,40.73,55356.0,35.4025,35.4025,35.2983,35.3677,55356.0
2017-06-15 13:00:00,40.71,40.84,40.7,40.83,42500.0,35.3504,35.4633,35.3417,35.4546,42500.0
2017-06-15 13:10:00,40.83,40.91,40.82,40.88,53866.0,35.4546,35.524,35.4459,35.498,53866.0
2017-06-15 13:20:00,40.88,40.92,40.73,40.76,99614.0,35.498,35.5327,35.3677,35.3938,99614.0
2017-06-15 13:30:00,40.77,40.8,40.72,40.76,149872.0,35.4025,35.4285,35.3591,35.3938,149872.0
2017-06-15 13:40:00,40.77,40.83,40.72,40.79,166366.0,35.4025,35.4546,35.3591,35.4198,166366.0
2017-06-15 13:50:00,40.8,40.83,40.75,40.81,44524.0,35.4285,35.4546,35.3851,35.4372,44524.0
2017-06-15 14:00:00,40.81,40.82,40.7,40.74,43792.0,35.4372,35.4459,35.3417,35.3764,43792.0
2017-06-15 14:10:00,40.75,40.81,40.73,40.79,54666.0,35.3851,35.4372,35.3677,35.4198,54666.0
2017-06-15 14:20:00,40.8,40.9,40.79,40.87,45162.0,35.4285,35.5154,35.4198,35.4893,45162.0
2017-06-15 14:30:00,40.87,40.88,40.81,40.82,41564.0,35.4893,35.498,35.4372,35.4459,41564.0
2017-06-15 14:40:00,40.83,40.86,40.76,40.8,51840.0,35.4546,35.4806,35.3938,35.4285,51840.0
2017-06-15 14:50:00,40.79,40.83,40.73,40.75,53526.0,35.4198,35.4546,35.3677,35.3851,53526.0
2017-06-15 15:00:00,40.76,40.82,40.74,40.79,68284.0,35.3938,35.4459,35.3764,35.4198,68284.0
2017-06-15 15:10:00,40.77,40.82,40.7,40.81,59538.0,35.4025,35.4459,35.3417,35.4372,59538.0
2017-06-15 15:20:00,40.82,40.86,40.79,40.79,38580.0,35.4459,35.4806,35.4198,35.4198,38580.0
2017-06-15 15:30:00,40.78,40.83,40.76,40.76,73902.0,35.4112,35.4546,35.3938,35.3938,73902.0
2017-06-15 15:40:00,40.76,40.78,40.71,40.72,127674.0,35.3938,35.4112,35.3504,35.3591,127674.0
2017-06-15 15:50:00,40.77,40.8,40.72,40.78,352258.0,35.4025,35.4285,35.3591,35.4112,352258.0
2017-06-16 09:30:00,40.83,40.91,40.63,40.72,751558.0,35.4546,35.524,35.2809,35.3591,751558.0
2017-06-16 09:40:00,40.71,40.91,40.71,40.88,121364.0,35.3504,35.524,35.3504,35.498,121364.0
2017-06-16 09:50:00,40.9,41.09,40.85,41.04,125760.0,35.5154,35.6803,35.4719,35.6369,125760.0
2017-06-16 10:00:00,41.02,41.08,40.85,41.08,96318.0,35.6196,35.6717,35.4719,35.6717,96318.0
2017-06-16 10:10:00,41.08,41.08,40.85,40.85,73024.0,35.6717,35.6717,35.4719,35.4719,73024.0
2017-06-16 10:20:00,40.85,40.91,40.76,40.8,53104.0,35.4719,35.524,35.3938,35.4285,53104.0
2017-06-16 10:30:00,40.8,40.82,40.72,40.81,62154.0,35.4285,35.4459,35.3591,35.4372,62154.0
2017-06-16 10:40:00,40.8,40.84,40.74,40.77,37064.0,35.4285,35.4633,35.3764,35.4025,37064.0
2017-06-16 10:50:00,40.76,40.79,40.62,40.65,57010.0,35.3938,35.4198,35.2722,35.2983,57010.0
2017-06-16 11:00:00,40.67,40.73,40.66,40.67,50768.0,35.3156,35.3677,35.307,35.3156,50768.0
2017-06-16 11:10:00,40.66,40.69,40.57,40.68,41616.0,35.307,35.333,35.2288,35.3243,41616.0
2017-06-16 11:20:00,40.69,40.76,40.67,40.76,28272.0,35.333,35.3938,35.3156,35.3938,28272.0
2017-06-16 11:30:00,40.77,40.86,40.71,40.85,37706.0,35.4025,35.4806,35.3504,35.4719,37706.0
2017-06-16 11:40:00,40.84,40.84,40.71,40.71,27496.0,35.4633,35.4633,35.3504,35.3504,27496.0
2017-06-16 11:50:00,40.71,40.81,40.71,40.79,28226.0,35.3504,35.4372,35.3504,35.4198,28226.0
2017-06-16 12:00:00,40.81,40.84,40.79,40.83,23112.0,35.4372,35.4633,35.4198,35.4546,23112.0
2017-06-16 12:10:00,40.82,40.83,40.79,40.82,35742.0,35.4459,35.4546,35.4198,35.4459,35742.0
2017-06-16 12:20:00,40.82,40.82,40.74,40.76,60650.0,35.4459,35.4459,35.3764,35.3938,60650.0
2017-06-16 12:30:00,40.76,40.76,40.69,40.71,37818.0,35.3938,35.3938,35.333,35.3504,37818.0
2017-06-16 12:40:00,40.71,40.76,40.69,40.7,63306.0,35.3504,35.3938,35.333,35.3417,63306.0
2017-06-16 12:50:00,40.71,40.74,40.68,40.69,37132.0,35.3504,35.3764,35.3243,35.333,37132.0
2017-06-16 13:00:00,40.69,40.71,40.62,40.69,79210.0,35.333,35.3504,35.2722,35.333,79210.0
2017-06-16 13:10:00,40.69,40.69,40.6,40.63,46314.0,35.333,35.333,35.2549,35.2809,46314.0
2017-06-16 13:20:00,40.63,40.63,40.58,40.59,37192.0,35.2809,35.2809,35.2375,35.2462,37192.0
2017-06-16 13:30:00,40.59,40.6,40.53,40.6,84936.0,35.2462,35.2549,35.1941,35.2549,84936.0
2017-06-16 13:40:00,40.61,40.63,40.58,40.59,27240.0,35.2635,35.2809,35.2375,35.2462,27240.0
2017-06-16 13:50:00,40.59,40.63,40.58,40.62,58454.0,35.2462,35.2809,35.2375,35.2722,58454.0
2017-06-16 14:00:00,40.62,40.65,40.56,40.59,159796.0,35.2722,35.2983,35.2201,35.2462,159796.0
2017-06-16 14:10:00,40.59,40.59,40.47,40.51,224818.0,35.2462,35.2462,35.142,35.1767,224818.0
2017-06-16 14:20:00,40.51,40.6,40.49,40.6,286792.0,35.1767,35.2549,35.1593,35.2549,286792.0
2017-06-16 14:30:00,40.59,40.7,40.59,40.64,74518.0,35.2462,35.3417,35.2462,35.2896,74518.0
2017-06-16 14:40:00,40.63,40.64,40.55,40.56,55598.0,35.2809,35.2896,35.2114,35.2201,55598.0
2017-06-16 14:50:00,40.56,40.58,40.54,40.56,59518.0,35.2201,35.2375,35.2028,35.2201,59518.0
2017-06-16 15:00:00,40.56,40.58,40.52,40.55,87324.0,35.2201,35.2375,35.1854,35.2114,87324.0
2017-06-16 15:10:00,40.56,40.57,40.5,40.52,86228.0,35.2201,35.2288,35.168,35.1854,86228.0
2017-06-16 15:20:00,40.52,40.54,40.43,40.44,114446.0,35.1854,35.2028,35.1072,35.1159,114446.0
2017-06-16 15:30:00,40.44,40.48,40.38,40.48,145990.0,35.1159,35.1507,35.0638,35.1507,145990.0
2017-06-16 15:40:00,40.48,40.55,40.47,40.49,209720.0,35.1507,35.2114,35.142,35.1593,209720.0
2017-06-16 15:50:00,40.5,40.63,40.5,40.6,696564.0,35.168,35.2809,35.168,35.2549,696564.0
2017-06-19 09:30:00,40.98,41.52,40.91,41.48,199750.0,35.5848,36.0537,35.524,36.019,199750.0
2017-06-19 09:40:00,41.49,41.5,41.28,41.31,71078.0,36.0277,36.0364,35.8453,35.8714,71078.0
2017-06-19 09:50:00,41.33,41.41,41.21,41.21,72968.0,35.8888,35.9582,35.7845,35.7845,72968.0
2017-06-19 10:00:00,41.23,41.47,41.23,41.32,96100.0,35.8019,36.0103,35.8019,35.8801,96100.0
2017-06-19 10:10:00,41.33,41.4,41.2,41.23,44250.0,35.8888,35.9495,35.7759,35.8019,44250.0
2017-06-19 10:20:00,41.22,41.34,41.18,41.27,112158.0,35.7932,35.8974,35.7585,35.8367,112158.0
2017-06-19 10:30:00,41.28,41.35,41.14,41.17,58884.0,35.8453,35.9061,35.7238,35.7498,58884.0
2017-06-19 10:40:00,41.15,41.27,41.13,41.21,61568.0,35.7324,35.8367,35.7151,35.7845,61568.0
2017-06-19 10:50:00,41.24,41.27,41.19,41.25,39718.0,35.8106,35.8367,35.7672,35.8193,39718.0
2017-06-19 11:00:00,41.25,41.27,41.19,41.24,45218.0,35.8193,35.8367,35.7672,35.8106,45218.0
2017-06-19 11:10:00,41.24,41.33,41.22,41.24,77202.0,35.8106,35.8888,35.7932,35.8106,77202.0
2017-06-19 11:20:00,41.24,41.25,41.15,41.17,47254.0,35.8106,35.8193,35.7324,35.7498,47254.0
2017-06-19 11:30:00,41.18,41.18,41.09,41.15,65326.0,35.7585,35.7585,35.6803,35.7324,65326.0
2017-06-19 11:40:00,41.15,41.28,41.14,41.25,58878.0,35.7324,35.8453,35.7238,35.8193,58878.0
2017-06-19 11:50:00,41.24,41.26,41.12,41.13,61322.0,35.8106,35.828,35.7064,35.7151,61322.0
2017-06-19 12:00:00,41.13,41.23,41.13,41.18,31236.0,35.7151,35.8019,35.7151,35.7585,31236.0
2017-06-19 12:10:00,41.18,41.23,41.15,41.19,53632.0,35.7585,35.8019,35.7324,35.7672,53632.0
2017-06-19 12:20:00,41.19,41.22,41.17,41.19,42250.0,35.7672,35.7932,35.7498,35.7672,42250.0
2017-06-19 12:30:00,41.19,41.19,41.12,41.13,30256.0,35.7672,35.7672,35.7064,35.7151,30256.0
2017-06-19 12:40:00,41.13,41.14,41.09,41.11,31444.0,35.7151,35.7238,35.6803,35.6977,31444.0
2017-06-19 12:50:00,41.1,41.21,41.1,41.17,42548.0,35.689,35.7845,35.689,35.7498,42548.0
2017-06-19 13:00:00,41.18,41.27,41.17,41.26,68286.0,35.7585,35.8367,35.7498,35.828,68286.0
2017-06-19 13:10:00,41.26,41.26,41.19,41.23,32700.0,35.828,35.828,35.7672,35.8019,32700.0
2017-06-19 13:20:00,41.22,41.26,41.2,41.26,23772.0,35.7932,35.828,35.7759,35.828,23772.0
2017-06-19 13:30:00,41.27,41.37,41.26,41.35,62670.0,35.8367,35.9235,35.828,35.9061,62670.0
2017-06-19 13:40:00,41.35,41.37,41.3,41.32,25368.0,35.9061,35.9235,35.8627,35.8801,25368.0
2017-06-19 13:50:00,41.32,41.34,41.26,41.26,39084.0,35.8801,35.8974,35.828,35.828,39084.0
2017-06-19 14:00:00,41.27,41.35,41.26,41.27,40446.0,35.8367,35.9061,35.828,35.8367,40446.0
2017-06-19 14:10:00,41.28,41.32,41.26,41.3,41458.0,35.8453,35.8801,35.828,35.8627,41458.0
2017-06-19 14:20:00,41.3,41.31,41.21,41.21,46996.0,35.8627,35.8714,35.7845,35.7845,46996.0
2017-06-19 14:30:00,41.21,41.26,41.19,41.26,29772.0,35.7845,35.828,35.7672,35.828,29772.0
2017-06-19 14:40:00,41.26,41.32,41.23,41.25,39910.0,35.828,35.8801,35.8019,35.8193,39910.0
2017-06-19 14:50:00,41.25,41.25,41.17,41.24,31500.0,35.8193,35.8193,35.7498,35.8106,31500.0
2017-06-19 15:00:00,41.23,41.26,41.21,41.25,58338.0,35.8019,35.828,35.7845,35.8193,58338.0
2017-06-19 15:10:00,41.24,41.3,41.24,41.29,52252.0,35.8106,35.8627,35.8106,35.854,52252.0
2017-06-19 15:20:00,41.3,41.32,41.29,41.31,63882.0,35.8627,35.8801,35.854,35.8714,63882.0
2017-06-19 15:30:00,41.31,41.32,41.27,41.31,99332.0,35.8714,35.8801,35.8367,35.8714,99332.0
2017-06-19 15:40:00,41.31,41.32,41.27,41.3,102042.0,35.8714,35.8801,35.8367,35.8627,102042.0
2017-06-19 15:50:00,41.31,41.34,41.27,41.31,281832.0,35.8714,35.8974,35.8367,35.8714,281832.0
2017-06-20 09:30:00,41.38,41.42,41.26,41.33,102636.0,35.9322,35.9669,35.828,35.8888,102636.0
2017-06-20 09:40:00,41.35,41.41,41.19,41.2,50436.0,35.9061,35.9582,35.7672,35.7759,50436.0
2017-06-20 09:50:00,41.2,41.32,41.11,41.11,47538.0,35.7759,35.8801,35.6977,35.6977,47538.0
2017-06-20 10:00:00,41.13,41.2,41.08,41.1,32316.0,35.7151,35.7759,35.6717,35.689,32316.0
2017-06-20 10:10:00,41.12,41.18,41.07,41.16,20614.0,35.7064,35.7585,35.663,35.7411,20614.0
2017-06-20 10:20:00,41.15,41.17,41.04,41.06,43102.0,35.7324,35.7498,35.6369,35.6543,43102.0
2017-06-20 10:30:00,41.04,41.11,41.02,41.04,58328.0,35.6369,35.6977,35.6196,35.6369,58328.0
2017-06-20 10:40:00,41.05,41.07,40.98,41.02,67768.0,35.6456,35.663,35.5848,35.6196,67768.0
2017-06-20 10:50:00,41.02,41.03,40.94,41.03,46384.0,35.6196,35.6282,35.5501,35.6282,46384.0
2017-06-20 11:00:00,41.03,41.04,40.92,40.97,48074.0,35.6282,35.6369,35.5327,35.5761,48074.0
2017-06-20 11:10:00,40.96,40.97,40.88,40.9,28960.0,35.5675,35.5761,35.498,35.5154,28960.0
2017-06-20 11:20:00,40.91,40.92,40.8,40.84,33426.0,35.524,35.5327,35.4285,35.4633,33426.0
2017-06-20 11:30:00,40.84,40.84,40.73,40.76,23392.0,35.4633,35.4633,35.3677,35.3938,23392.0
2017-06-20 11:40:00,40.76,40.91,40.75,40.88,91112.0,35.3938,35.524,35.3851,35.498,91112.0
2017-06-20 11:50:00,40.89,40.97,40.88,40.88,73638.0,35.5067,35.5761,35.498,35.498,73638.0
2017-06-20 12:00:00,40.88,40.9,40.81,40.87,37698.0,35.498,35.5154,35.4372,35.4893,37698.0
2017-06-20 12:10:00,40.88,40.92,40.84,40.84,21454.0,35.498,35.5327,35.4633,35.4633,21454.0
2017-06-20 12:20:00,40.81,40.84,40.71,40.76,19154.0,35.4372,35.4633,35.3504,35.3938,19154.0
2017-06-20 12:30:00,40.73,40.77,40.72,40.73,92070.0,35.3677,35.4025,35.3591,35.3677,92070.0
2017-06-20 12:40:00,40.73,40.76,40.68,40.71,30862.0,35.3677,35.3938,35.3243,35.3504,30862.0
2017-06-20 12:50:00,40.7,40.73,40.67,40.7,137888.0,35.3417,35.3677,35.3156,35.3417,137888.0
2017-06-20 13:00:00,40.7,40.71,40.67,40.7,77888.0,35.3417,35.3504,35.3156,35.3417,77888.0
2017-06-20 13:10:00,40.7,40.71,40.66,40.67,70074.0,35.3417,35.3504,35.307,35.3156,70074.0
2017-06-20 13:20:00,40.69,40.73,40.66,40.67,62736.0,35.333,35.3677,35.307,35.3156,62736.0
2017-06-20 13:30:00,40.68,40.73,40.68,40.68,83484.0,35.3243,35.3677,35.3243,35.3243,83484.0
2017-06-20 13:40:00,40.7,40.7,40.63,40.63,52386.0,35.3417,35.3417,35.2809,35.2809,52386.0
2017-06-20 13:50:00,40.63,40.67,40.62,40.65,47498.0,35.2809,35.3156,35.2722,35.2983,47498.0
2017-06-20 14:00:00,40.65,40.67,40.64,40.66,30312.0,35.2983,35.3156,35.2896,35.307,30312.0
2017-06-20 14:10:00,40.66,40.66,40.54,40.55,44220.0,35.307,35.307,35.2028,35.2114,44220.0
2017-06-20 14:20:00,40.55,40.57,40.38,40.42,93046.0,35.2114,35.2288,35.0638,35.0986,93046.0
2017-06-20 14:30:00,40.42,40.43,40.2,40.24,362414.0,35.0986,35.1072,34.9075,34.9423,362414.0
2017-06-20 14:40:00,40.26,40.31,40.23,40.29,228048.0,34.9596,35.003,34.9336,34.9857,228048.0
2017-06-20 14:50:00,40.27,40.44,40.27,40.38,91482.0,34.9683,35.1159,34.9683,35.0638,91482.0
2017-06-20 15:00:00,40.38,40.53,40.38,40.46,102308.0,35.0638,35.1941,35.0638,35.1333,102308.0
2017-06-20 15:10:00,40.47,40.53,40.43,40.48,79124.0,35.142,35.1941,35.1072,35.1507,79124.0
2017-06-20 15:20:00,40.47,40.49,40.39,40.43,86562.0,35.142,35.1593,35.0725,35.1072,86562.0
2017-06-20 15:30:00,40.42,40.42,40.27,40.35,154126.0,35.0986,35.0986,34.9683,35.0378,154126.0
2017-06-20 15:40:00,40.35,40.38,40.19,40.21,180990.0,35.0378,35.0638,34.8988,34.9162,180990.0
2017-06-20 15:50:00,40.22,40.27,40.13,40.18,635856.0,34.9249,34.9683,34.8467,34.8902,635856.0
2017-06-21 09:30:00,40.34,40.38,39.95,40.29,199134.0,35.0291,35.0638,34.6904,34.9857,199134.0
2017-06-21 09:40:00,40.33,40.44,40.26,40.26,138820.0,35.0204,35.1159,34.9596,34.9596,138820.0
2017-06-21 09:50:00,40.26,40.3,40.13,40.2,178420.0,34.9596,34.9944,34.8467,34.9075,178420.0
2017-06-21 10:00:00,40.21,40.26,40.17,40.22,178106.0,34.9162,34.9596,34.8815,34.9249,178106.0
2017-06-21 10:10:00,40.22,40.23,40.1,40.2,138130.0,34.9249,34.9336,34.8207,34.9075,138130.0
2017-06-21 10:20:00,40.21,40.29,40.19,40.19,93512.0,34.9162,34.9857,34.8988,34.8988,93512.0
2017-06-21 10:30:00,40.21,40.32,40.18,40.21,142140.0,34.9162,35.0117,34.8902,34.9162,142140.0
2017-06-21 10:40:00,40.21,40.3,40.21,40.27,228136.0,34.9162,34.9944,34.9162,34.9683,228136.0
2017-06-21 10:50:00,40.26,40.29,40.2,40.26,278050.0,34.9596,34.9857,34.9075,34.9596,278050.0
2017-06-21 11:00:00,40.26,40.29,40.17,40.22,146690.0,34.9596,34.9857,34.8815,34.9249,146690.0
2017-06-21 11:10:00,40.23,40.24,40.1,40.13,105176.0,34.9336,34.9423,34.8207,34.8467,105176.0
2017-06-21 11:20:00,40.13,40.18,40.12,40.13,173464.0,34.8467,34.8902,34.8381,34.8467,173464.0
2017-06-21 11:30:00,40.13,40.23,40.13,40.2,182052.0,34.8467,34.9336,34.8467,34.9075,182052.0
2017-06-21 11:40:00,40.21,40.26,40.18,40.21,83202.0,34.9162,34.9596,34.8902,34.9162,83202.0
2017-06-21 11:50:00,40.22,40.25,40.2,40.24,131286.0,34.9249,34.9509,34.9075,34.9423,131286.0
2017-06-21 12:00:00,40.24,40.35,40.22,40.33,203124.0,34.9423,35.0378,34.9249,35.0204,203124.0
2017-06-21 12:10:00,40.33,40.38,40.29,40.34,307630.0,35.0204,35.0638,34.9857,35.0291,307630.0
2017-06-21 12:20:00,40.34,40.47,40.28,40.45,172694.0,35.0291,35.142,34.977,35.1246,172694.0
2017-06-21 12:30:00,40.44,40.48,40.39,40.42,90612.0,35.1159,35.1507,35.0725,35.0986,90612.0
2017-06-21 12:40:00,40.42,40.44,40.38,40.43,191234.0,35.0986,35.1159,35.0638,35.1072,191234.0
2017-06-21 12:50:00,40.42,40.45,40.27,40.29,251964.0,35.0986,35.1246,34.9683,34.9857,251964.0
2017-06-21 13:00:00,40.3,40.47,40.29,40.43,145366.0,34.9944,35.142,34.9857,35.1072,145366.0
2017-06-21 13:10:00,40.43,40.48,40.38,40.47,247056.0,35.1072,35.1507,35.0638,35.142,247056.0
2017-06-21 13:20:00,40.47,40.47,40.43,40.45,148174.0,35.142,35.142,35.1072,35.1246,148174.0
2017-06-21 13:30:00,40.45,40.59,40.45,40.52,251096.0,35.1246,35.2462,35.1246,35.1854,251096.0
2017-06-21 13:40:00,40.52,40.52,40.48,40.48,152854.0,35.1854,35.1854,35.1507,35.1507,152854.0
2017-06-21 13:50:00,40.49,40.51,40.37,40.48,204510.0,35.1593,35.1767,35.0551,35.1507,204510.0
2017-06-21 14:00:00,40.48,40.5,40.31,40.33,171426.0,35.1507,35.168,35.003,35.0204,171426.0
2017-06-21 14:10:00,40.34,40.46,40.33,40.42,110594.0,35.0291,35.1333,35.0204,35.0986,110594.0
2017-06-21 14:20:00,40.42,40.42,40.25,40.29,100352.0,35.0986,35.0986,34.9509,34.9857,100352.0
2017-06-21 14:30:00,40.28,40.36,40.23,40.34,225332.0,34.977,35.0465,34.9336,35.0291,225332.0
2017-06-21 14:40:00,40.34,40.35,40.3,40.35,113310.0,35.0291,35.0378,34.9944,35.0378,113310.0
2017-06-21 14:50:00,40.35,40.4,40.26,40.26,109568.0,35.0378,35.0812,34.9596,34.9596,109568.0
2017-06-21 15:00:00,40.26,40.26,40.09,40.18,340946.0,34.9596,34.9596,34.812,34.8902,340946.0
2017-06-21 15:10:00,40.18,40.19,40.05,40.08,382570.0,34.8902,34.8988,34.7773,34.8033,382570.0
2017-06-21 15:20:00,40.07,40.23,40.04,40.2,234228.0,34.7946,34.9336,34.7686,34.9075,234228.0
2017-06-21 15:30:00,40.2,40.31,40.17,40.27,212404.0,34.9075,35.003,34.8815,34.9683,212404.0
2017-06-21 15:40:00,40.26,40.31,40.18,40.3,630182.0,34.9596,35.003,34.8902,34.9944,630182.0
2017-06-21 15:50:00,40.3,40.45,40.29,40.42,578838.0,34.9944,35.1246,34.9857,35.0986,578838.0
2017-06-22 09:30:00,40.39,40.56,40.2,40.21,168064.0,35.0725,35.2201,34.9075,34.9162,168064.0
2017-06-22 09:40:00,40.22,40.41,40.22,40.3,127156.0,34.9249,35.0899,34.9249,34.9944,127156.0
2017-06-22 09:50:00,40.31,40.32,40.13,40.3,55534.0,35.003,35.0117,34.8467,34.9944,55534.0
2017-06-22 10:00:00,40.32,40.47,40.29,40.41,192138.0,35.0117,35.142,34.9857,35.0899,192138.0
2017-06-22 10:10:00,40.4,40.47,40.35,40.35,83238.0,35.0812,35.142,35.0378,35.0378,83238.0
2017-06-22 10:20:00,40.37,40.37,40.24,40.33,81498.0,35.0551,35.0551,34.9423,35.0204,81498.0
2017-06-22 10:30:00,40.33,40.38,40.29,40.34,50776.0,35.0204,35.0638,34.9857,35.0291,50776.0
2017-06-22 10:40:00,40.33,40.48,40.32,40.48,233420.0,35.0204,35.1507,35.0117,35.1507,233420.0
2017-06-22 10:50:00,40.47,40.48,40.4,40.41,111240.0,35.142,35.1507,35.0812,35.0899,111240.0
2017-06-22 11:00:00,40.41,40.44,40.34,40.34,153148.0,35.0899,35.1159,35.0291,35.0291,153148.0
2017-06-22 11:10:00,40.33,40.41,40.24,40.24,272352.0,35.0204,35.0899,34.9423,34.9423,272352.0
2017-06-22 11:20:00,40.24,40.3,40.23,40.24,37198.0,34.9423,34.9944,34.9336,34.9423,37198.0
2017-06-22 11:30:00,40.26,40.34,40.24,40.32,55462.0,34.9596,35.0291,34.9423,35.0117,55462.0
2017-06-22 11:40:00,40.33,40.33,40.13,40.17,105570.0,35.0204,35.0204,34.8467,34.8815,105570.0
2017-06-22 11:50:00,40.17,40.24,40.15,40.23,79418.0,34.8815,34.9423,34.8641,34.9336,79418.0
2017-06-22 12:00:00,40.23,40.3,40.23,40.27,181700.0,34.9336,34.9944,34.9336,34.9683,181700.0
2017-06-22 12:10:00,40.28,40.3,40.23,40.23,35338.0,34.977,34.9944,34.9336,34.9336,35338.0
2017-06-22 12:20:00,40.22,40.24,40.19,40.21,32616.0,34.9249,34.9423,34.8988,34.9162,32616.0
2017-06-22 12:30:00,40.21,40.36,40.21,40.33,108074.0,34.9162,35.0465,34.9162,35.0204,108074.0
2017-06-22 12:40:00,40.34,40.37,40.32,40.35,29136.0,35.0291,35.0551,35.0117,35.0378,29136.0
2017-06-22 12:50:00,40.36,40.42,40.36,40.39,34260.0,35.0465,35.0986,35.0465,35.0725,34260.0
2017-06-22 13:00:00,40.39,40.42,40.37,40.41,17022.0,35.0725,35.0986,35.0551,35.0899,17022.0
2017-06-22 13:10:00,40.41,40.45,40.34,40.35,38334.0,35.0899,35.1246,35.0291,35.0378,38334.0
2017-06-22 13:20:00,40.34,40.38,40.33,40.35,18824.0,35.0291,35.0638,35.0204,35.0378,18824.0
2017-06-22 13:30:00,40.34,40.37,40.34,40.36,28714.0,35.0291,35.0551,35.0291,35.0465,28714.0
2017-06-22 13:40:00,40.37,40.38,40.32,40.34,117148.0,35.0551,35.0638,35.0117,35.0291,117148.0
2017-06-22 13:50:00,40.33,40.34,40.31,40.31,31710.0,35.0204,35.0291,35.003,35.003,31710.0
2017-06-22 14:00:00,40.31,40.34,40.31,40.33,135366.0,35.003,35.0291,35.003,35.0204,135366.0
2017-06-22 14:10:00,40.33,40.35,40.29,40.32,43442.0,35.0204,35.0378,34.9857,35.0117,43442.0
2017-06-22 14:20:00,40.32,40.33,40.27,40.3,42638.0,35.0117,35.0204,34.9683,34.9944,42638.0
2017-06-22 14:30:00,40.3,40.32,40.27,40.29,39748.0,34.9944,35.0117,34.9683,34.9857,39748.0
2017-06-22 14:40:00,40.29,40.29,40.24,40.24,125542.0,34.9857,34.9857,34.9423,34.9423,125542.0
2017-06-22 14:50:00,40.24,40.28,40.22,40.24,84278.0,34.9423,34.977,34.9249,34.9423,84278.0
2017-06-22 15:00:00,40.24,40.29,40.24,40.27,97116.0,34.9423,34.9857,34.9423,34.9683,97116.0
2017-06-22 15:10:00,40.27,40.28,40.22,40.22,57054.0,34.9683,34.977,34.9249,34.9249,57054.0
2017-06-22 15:20:00,40.22,40.23,40.18,40.2,72348.0,34.9249,34.9336,34.8902,34.9075,72348.0
2017-06-22 15:30:00,40.2,40.2,40.06,40.08,191774.0,34.9075,34.9075,34.786,34.8033,191774.0
2017-06-22 15:40:00,40.08,40.12,40.05,40.07,136758.0,34.8033,34.8381,34.7773,34.7946,136758.0
2017-06-22 15:50:00,40.07,40.08,40.01,40.03,466488.0,34.7946,34.8033,34.7425,34.7599,466488.0
2017-06-23 09:30:00,40.11,40.22,40.01,40.16,159086.0,34.8294,34.9249,34.7425,34.8728,159086.0
2017-06-23 09:40:00,40.14,40.14,39.9,40.07,90040.0,34.8554,34.8554,34.647,34.7946,90040.0
2017-06-23 09:50:00,40.03,40.22,40.02,40.19,42122.0,34.7599,34.9249,34.7512,34.8988,42122.0
2017-06-23 10:00:00,40.22,40.34,40.2,40.34,63868.0,34.9249,35.0291,34.9075,35.0291,63868.0
2017-06-23 10:10:00,40.32,40.41,40.31,40.34,84560.0,35.0117,35.0899,35.003,35.0291,84560.0
2017-06-23 10:20:00,40.34,40.49,40.34,40.47,103890.0,35.0291,35.1593,35.0291,35.142,103890.0
2017-06-23 10:30:00,40.47,40.58,40.47,40.5,91742.0,35.142,35.2375,35.142,35.168,91742.0
2017-06-23 10:40:00,40.49,40.62,40.48,40.6,81608.0,35.1593,35.2722,35.1507,35.2549,81608.0
2017-06-23 10:50:00,40.6,40.63,40.58,40.6,106568.0,35.2549,35.2809,35.2375,35.2549,106568.0
2017-06-23 11:00:00,40.6,40.62,40.45,40.48,86262.0,35.2549,35.2722,35.1246,35.1507,86262.0
2017-06-23 11:10:00,40.48,40.51,40.44,40.49,56434.0,35.1507,35.1767,35.1159,35.1593,56434.0
2017-06-23 11:20:00,40.49,40.64,40.46,40.57,90800.0,35.1593,35.2896,35.1333,35.2288,90800.0
2017-06-23 11:30:00,40.57,40.6,40.48,40.49,117802.0,35.2288,35.2549,35.1507,35.1593,117802.0
2017-06-23 11:40:00,40.49,40.52,40.44,40.47,111178.0,35.1593,35.1854,35.1159,35.142,111178.0
2017-06-23 11:50:00,40.47,40.63,40.46,40.6,126224.0,35.142,35.2809,35.1333,35.2549,126224.0
2017-06-23 12:00:00,40.59,40.62,40.57,40.58,82686.0,35.2462,35.2722,35.2288,35.2375,82686.0
2017-06-23 12:10:00,40.57,40.6,40.54,40.58,28032.0,35.2288,35.2549,35.2028,35.2375,28032.0
2017-06-23 12:20:00,40.59,40.71,40.59,40.71,74934.0,35.2462,35.3504,35.2462,35.3504,74934.0
2017-06-23 12:30:00,40.71,40.76,40.66,40.67,86586.0,35.3504,35.3938,35.307,35.3156,86586.0
2017-06-23 12:40:00,40.67,40.74,40.65,40.69,37228.0,35.3156,35.3764,35.2983,35.333,37228.0
2017-06-23 12:50:00,40.69,40.71,40.67,40.68,25746.0,35.333,35.3504,35.3156,35.3243,25746.0
2017-06-23 13:00:00,40.68,40.69,40.63,40.65,31424.0,35.3243,35.333,35.2809,35.2983,31424.0
2017-06-23 13:10:00,40.65,40.7,40.63,40.67,69916.0,35.2983,35.3417,35.2809,35.3156,69916.0
2017-06-23 13:20:00,40.68,40.69,40.6,40.63,61250.0,35.3243,35.333,35.2549,35.2809,61250.0
2017-06-23 13:30:00,40.63,40.71,40.61,40.69,27098.0,35.2809,35.3504,35.2635,35.333,27098.0
2017-06-23 13:40:00,40.69,40.74,40.63,40.74,110724.0,35.333,35.3764,35.2809,35.3764,110724.0
2017-06-23 13:50:00,40.74,40.8,40.74,40.79,54438.0,35.3764,35.4285,35.3764,35.4198,54438.0
2017-06-23 14:00:00,40.8,40.85,40.8,40.83,107134.0,35.4285,35.4719,35.4285,35.4546,107134.0
2017-06-23 14:10:00,40.84,40.85,40.77,40.78,88002.0,35.4633,35.4719,35.4025,35.4112,88002.0
2017-06-23 14:20:00,40.77,40.85,40.77,40.82,75840.0,35.4025,35.4719,35.4025,35.4459,75840.0
2017-06-23 14:30:00,40.81,40.84,40.78,40.78,81156.0,35.4372,35.4633,35.4112,35.4112,81156.0
2017-06-23 14:40:00,40.78,40.79,40.69,40.74,72920.0,35.4112,35.4198,35.333,35.3764,72920.0
2017-06-23 14:50:00,40.72,40.74,40.68,40.71,48068.0,35.3591,35.3764,35.3243,35.3504,48068.0
2017-06-23 15:00:00,40.71,40.73,40.61,40.7,51502.0,35.3504,35.3677,35.2635,35.3417,51502.0
2017-06-23 15:10:00,40.7,40.72,40.65,40.68,49658.0,35.3417,35.3591,35.2983,35.3243,49658.0
2017-06-23 15:20:00,40.68,40.68,40.6,40.63,74164.0,35.3243,35.3243,35.2549,35.2809,74164.0
2017-06-23 15:30:00,40.62,40.74,40.6,40.7,130338.0,35.2722,35.3764,35.2549,35.3417,130338.0
2017-06-23 15:40:00,40.7,40.8,40.7,40.8,227928.0,35.3417,35.4285,35.3417,35.4285,227928.0
2017-06-23 15:50:00,40.8,40.83,40.76,40.8,448878.0,35.4285,35.4546,35.3938,35.4285,448878.0
2017-06-26 09:30:00,40.8,41.35,40.8,41.28,162214.0,35.4285,35.9061,35.4285,35.8453,162214.0
2017-06-26 09:40:00,41.29,41.32,41.2,41.3,112086.0,35.854,35.8801,35.7759,35.8627,112086.0
2017-06-26 09:50:00,41.3,41.32,41.04,41.1,100846.0,35.8627,35.8801,35.6369,35.689,100846.0
2017-06-26 10:00:00,41.13,41.13,40.84,40.84,68120.0,35.7151,35.7151,35.4633,35.4633,68120.0
2017-06-26 10:10:00,40.88,40.88,40.73,40.76,48158.0,35.498,35.498,35.3677,35.3938,48158.0
2017-06-26 10:20:00,40.74,40.9,40.73,40.88,52848.0,35.3764,35.5154,35.3677,35.498,52848.0
2017-06-26 10:30:00,40.9,40.92,40.7,40.71,86350.0,35.5154,35.5327,35.3417,35.3504,86350.0
2017-06-26 10:40:00,40.7,40.72,40.52,40.52,87218.0,35.3417,35.3591,35.1854,35.1854,87218.0
2017-06-26 10:50:00,40.51,40.59,40.37,40.43,53934.0,35.1767,35.2462,35.0551,35.1072,53934.0
2017-06-26 11:00:00,40.42,40.48,40.28,40.3,47296.0,35.0986,35.1507,34.977,34.9944,47296.0
2017-06-26 11:10:00,40.3,40.3,40.19,40.26,113528.0,34.9944,34.9944,34.8988,34.9596,113528.0
2017-06-26 11:20:00,40.26,40.26,40.11,40.22,82086.0,34.9596,34.9596,34.8294,34.9249,82086.0
2017-06-26 11:30:00,40.22,40.24,40.13,40.19,45344.0,34.9249,34.9423,34.8467,34.8988,45344.0
2017-06-26 11:40:00,40.19,40.3,40.17,40.27,19000.0,34.8988,34.9944,34.8815,34.9683,19000.0
2017-06-26 11:50:00,40.28,40.31,40.19,40.25,51990.0,34.977,35.003,34.8988,34.9509,51990.0
2017-06-26 12:00:00,40.26,40.38,40.24,40.34,37510.0,34.9596,35.0638,34.9423,35.0291,37510.0
2017-06-26 12:10:00,40.33,40.36,40.24,40.24,41148.0,35.0204,35.0465,34.9423,34.9423,41148.0
2017-06-26 12:20:00,40.24,40.29,40.23,40.26,26076.0,34.9423,34.9857,34.9336,34.9596,26076.0
2017-06-26 12:30:00,40.27,40.31,40.24,40.31,35478.0,34.9683,35.003,34.9423,35.003,35478.0
2017-06-26 12:40:00,40.31,40.34,40.29,40.29,31142.0,35.003,35.0291,34.9857,34.9857,31142.0
2017-06-26 12:50:00,40.27,40.34,40.26,40.28,63718.0,34.9683,35.0291,34.9596,34.977,63718.0
2017-06-26 13:00:00,40.29,40.29,40.22,40.25,44514.0,34.9857,34.9857,34.9249,34.9509,44514.0
2017-06-26 13:10:00,40.24,40.26,40.22,40.24,20912.0,34.9423,34.9596,34.9249,34.9423,20912.0
2017-06-26 13:20:00,40.24,40.27,40.2,40.22,29356.0,34.9423,34.9683,34.9075,34.9249,29356.0
2017-06-26 13:30:00,40.22,40.27,40.21,40.26,24828.0,34.9249,34.9683,34.9162,34.9596,24828.0
2017-06-26 13:40:00,40.26,40.32,40.26,40.29,38092.0,34.9596,35.0117,34.9596,34.9857,38092.0
2017-06-26 13:50:00,40.27,40.28,40.24,40.26,31382.0,34.9683,34.977,34.9423,34.9596,31382.0
2017-06-26 14:00:00,40.25,40.27,40.19,40.2,28614.0,34.9509,34.9683,34.8988,34.9075,28614.0
2017-06-26 14:10:00,40.2,40.22,40.15,40.2,25434.0,34.9075,34.9249,34.8641,34.9075,25434.0
2017-06-26 14:20:00,40.21,40.22,40.17,40.2,30494.0,34.9162,34.9249,34.8815,34.9075,30494.0
2017-06-26 14:30:00,40.19,40.26,40.19,40.24,18594.0,34.8988,34.9596,34.8988,34.9423,18594.0
2017-06-26 14:40:00,40.23,40.3,40.23,40.3,42514.0,34.9336,34.9944,34.9336,34.9944,42514.0
2017-06-26 14:50:00,40.3,40.33,40.26,40.27,19654.0,34.9944,35.0204,34.9596,34.9683,19654.0
2017-06-26 15:00:00,40.28,40.38,40.21,40.38,46214.0,34.977,35.0638,34.9162,35.0638,46214.0
2017-06-26 15:10:00,40.37,40.37,40.29,40.31,33140.0,35.0551,35.0551,34.9857,35.003,33140.0
2017-06-26 15:20:00,40.31,40.31,40.24,40.28,29100.0,35.003,35.003,34.9423,34.977,29100.0
2017-06-26 15:30:00,40.29,40.3,40.23,40.25,39710.0,34.9857,34.9944,34.9336,34.9509,39710.0
2017-06-26 15:40:00,40.24,40.25,40.17,40.23,97630.0,34.9423,34.9509,34.8815,34.9336,97630.0
2017-06-26 15:50:00,40.23,40.26,40.13,40.15,250680.0,34.9336,34.9596,34.8467,34.8641,250680.0
2017-06-27 09:30:00,40.02,40.1,39.59,39.9,301108.0,34.7512,34.8207,34.3778,34.647,301108.0
2017-06-27 09:40:00,39.86,40.11,39.83,39.9,101708.0,34.6123,34.8294,34.5862,34.647,101708.0
2017-06-27 09:50:00,39.88,40.04,39.88,39.99,72794.0,34.6296,34.7686,34.6296,34.7252,72794.0
2017-06-27 10:00:00,39.98,40.13,39.98,40.11,151108.0,34.7165,34.8467,34.7165,34.8294,151108.0
2017-06-27 10:10:00,40.11,40.14,39.96,39.98,74228.0,34.8294,34.8554,34.6991,34.7165,74228.0
2017-06-27 10:20:00,39.99,40.07,39.93,40.01,110756.0,34.7252,34.7946,34.6731,34.7425,110756.0
2017-06-27 10:30:00,39.99,40.08,39.99,40.05,85560.0,34.7252,34.8033,34.7252,34.7773,85560.0
2017-06-27 10:40:00,40.06,40.18,40.06,40.08,45020.0,34.786,34.8902,34.786,34.8033,45020.0
2017-06-27 10:50:00,40.08,40.1,40.02,40.06,37826.0,34.8033,34.8207,34.7512,34.786,37826.0
2017-06-27 11:00:00,40.06,40.08,40.02,40.02,40442.0,34.786,34.8033,34.7512,34.7512,40442.0
2017-06-27 11:10:00,40.04,40.06,39.99,40.02,46560.0,34.7686,34.786,34.7252,34.7512,46560.0
2017-06-27 11:20:00,40.02,40.04,39.98,39.98,85928.0,34.7512,34.7686,34.7165,34.7165,85928.0
2017-06-27 11:30:00,39.99,40.06,39.99,40.06,41508.0,34.7252,34.786,34.7252,34.786,41508.0
2017-06-27 11:40:00,40.06,40.13,40.06,40.1,66168.0,34.786,34.8467,34.786,34.8207,66168.0
2017-06-27 11:50:00,40.1,40.12,40.07,40.12,46796.0,34.8207,34.8381,34.7946,34.8381,46796.0
2017-06-27 12:00:00,40.1,40.19,40.09,40.19,36432.0,34.8207,34.8988,34.812,34.8988,36432.0
2017-06-27 12:10:00,40.18,40.2,40.12,40.12,42150.0,34.8902,34.9075,34.8381,34.8381,42150.0
2017-06-27 12:20:00,40.13,40.21,40.13,40.21,49104.0,34.8467,34.9162,34.8467,34.9162,49104.0
2017-06-27 12:30:00,40.21,40.21,40.04,40.1,61396.0,34.9162,34.9162,34.7686,34.8207,61396.0
2017-06-27 12:40:00,40.1,40.15,40.08,40.12,67416.0,34.8207,34.8641,34.8033,34.8381,67416.0
2017-06-27 12:50:00,40.12,40.13,39.99,40.02,49576.0,34.8381,34.8467,34.7252,34.7512,49576.0
2017-06-27 13:00:00,40.02,40.04,39.88,39.88,31706.0,34.7512,34.7686,34.6296,34.6296,31706.0
2017-06-27 13:10:00,39.88,39.95,39.85,39.94,42328.0,34.6296,34.6904,34.6036,34.6817,42328.0
2017-06-27 13:20:00,39.94,39.97,39.91,39.93,28460.0,34.6817,34.7078,34.6557,34.6731,28460.0
2017-06-27 13:30:00,39.92,39.93,39.76,39.76,49514.0,34.6644,34.6731,34.5254,34.5254,49514.0
2017-06-27 13:40:00,39.76,39.8,39.55,39.64,134286.0,34.5254,34.5602,34.3431,34.4212,134286.0
2017-06-27 13:50:00,39.65,39.66,39.54,39.59,170360.0,34.4299,34.4386,34.3344,34.3778,170360.0
2017-06-27 14:00:00,39.61,39.66,39.53,39.61,60132.0,34.3952,34.4386,34.3257,34.3952,60132.0
2017-06-27 14:10:00,39.61,39.63,39.5,39.56,81430.0,34.3952,34.4126,34.2997,34.3518,81430.0
2017-06-27 14:20:00,39.55,39.69,39.5,39.69,87850.0,34.3431,34.4647,34.2997,34.4647,87850.0
2017-06-27 14:30:00,39.68,39.68,39.6,39.63,66086.0,34.456,34.456,34.3865,34.4126,66086.0
2017-06-27 14:40:00,39.63,39.72,39.61,39.69,64140.0,34.4126,34.4907,34.3952,34.4647,64140.0
2017-06-27 14:50:00,39.68,39.69,39.56,39.57,58582.0,34.456,34.4647,34.3518,34.3605,58582.0
2017-06-27 15:00:00,39.56,39.6,39.49,39.58,85924.0,34.3518,34.3865,34.291,34.3691,85924.0
2017-06-27 15:10:00,39.58,39.6,39.53,39.53,53522.0,34.3691,34.3865,34.3257,34.3257,53522.0
2017-06-27 15:20:00,39.54,39.58,39.47,39.49,94880.0,34.3344,34.3691,34.2736,34.291,94880.0
2017-06-27 15:30:00,39.49,39.52,39.4,39.44,120150.0,34.291,34.317,34.2128,34.2476,120150.0
2017-06-27 15:40:00,39.43,39.48,39.39,39.43,154900.0,34.2389,34.2823,34.2042,34.2389,154900.0
2017-06-27 15:50:00,39.42,39.42,39.33,39.35,328300.0,34.2302,34.2302,34.1521,34.1694,328300.0
2017-06-28 09:30:00,39.52,39.7,38.77,38.96,639788.0,34.317,34.4733,33.6658,33.8308,639788.0
2017-06-28 09:40:00,38.93,39.22,38.89,39.15,252978.0,33.8047,34.0565,33.77,33.9958,252978.0
2017-06-28 09:50:00,39.16,39.2,38.94,38.96,145792.0,34.0044,34.0392,33.8134,33.8308,145792.0
2017-06-28 10:00:00,38.96,39.36,38.96,39.31,149550.0,33.8308,34.1781,33.8308,34.1347,149550.0
2017-06-28 10:10:00,39.31,39.42,39.21,39.42,95658.0,34.1347,34.2302,34.0479,34.2302,95658.0
2017-06-28 10:20:00,39.4,39.4,39.27,39.29,63530.0,34.2128,34.2128,34.1,34.1173,63530.0
2017-06-28 10:30:00,39.33,39.48,39.27,39.42,127160.0,34.1521,34.2823,34.1,34.2302,127160.0
2017-06-28 10:40:00,39.43,39.51,39.35,39.47,171760.0,34.2389,34.3084,34.1694,34.2736,171760.0
2017-06-28 10:50:00,39.46,39.55,39.43,39.52,159588.0,34.2649,34.3431,34.2389,34.317,159588.0
2017-06-28 11:00:00,39.52,39.59,39.35,39.43,97414.0,34.317,34.3778,34.1694,34.2389,97414.0
2017-06-28 11:10:00,39.44,39.52,39.41,39.49,74950.0,34.2476,34.317,34.2215,34.291,74950.0
2017-06-28 11:20:00,39.49,39.55,39.48,39.5,76424.0,34.291,34.3431,34.2823,34.2997,76424.0
2017-06-28 11:30:00,39.5,39.51,39.41,39.48,94866.0,34.2997,34.3084,34.2215,34.2823,94866.0
2017-06-28 11:40:00,39.47,39.59,39.47,39.53,67684.0,34.2736,34.3778,34.2736,34.3257,67684.0
2017-06-28 11:50:00,39.52,39.62,39.51,39.52,120886.0,34.317,34.4039,34.3084,34.317,120886.0
2017-06-28 12:00:00,39.52,39.58,39.52,39.54,114812.0,34.317,34.3691,34.317,34.3344,114812.0
2017-06-28 12:10:00,39.54,39.6,39.51,39.52,51930.0,34.3344,34.3865,34.3084,34.317,51930.0
2017-06-28 12:20:00,39.52,39.61,39.48,39.6,57466.0,34.317,34.3952,34.2823,34.3865,57466.0
2017-06-28 12:30:00,39.6,39.62,39.58,39.6,82624.0,34.3865,34.4039,34.3691,34.3865,82624.0
2017-06-28 12:40:00,39.61,39.69,39.6,39.67,67954.0,34.3952,34.4647,34.3865,34.4473,67954.0
2017-06-28 12:50:00,39.66,39.67,39.62,39.67,27700.0,34.4386,34.4473,34.4039,34.4473,27700.0
2017-06-28 13:00:00,39.67,39.73,39.63,39.63,46356.0,34.4473,34.4994,34.4126,34.4126,46356.0
2017-06-28 13:10:00,39.65,39.67,39.6,39.63,23456.0,34.4299,34.4473,34.3865,34.4126,23456.0
2017-06-28 13:20:00,39.63,39.69,39.6,39.68,26980.0,34.4126,34.4647,34.3865,34.456,26980.0
2017-06-28 13:30:00,39.68,39.72,39.66,39.7,35228.0,34.456,34.4907,34.4386,34.4733,35228.0
2017-06-28 13:40:00,39.69,39.7,39.65,39.65,35396.0,34.4647,34.4733,34.4299,34.4299,35396.0
2017-06-28 13:50:00,39.65,39.69,39.63,39.63,37794.0,34.4299,34.4647,34.4126,34.4126,37794.0
2017-06-28 14:00:00,39.64,39.66,39.59,39.61,37992.0,34.4212,34.4386,34.3778,34.3952,37992.0
2017-06-28 14:10:00,39.62,39.67,39.61,39.65,35752.0,34.4039,34.4473,34.3952,34.4299,35752.0
2017-06-28 14:20:00,39.65,39.65,39.6,39.63,38584.0,34.4299,34.4299,34.3865,34.4126,38584.0
2017-06-28 14:30:00,39.62,39.74,39.62,39.74,71502.0,34.4039,34.5081,34.4039,34.5081,71502.0
2017-06-28 14:40:00,39.75,39.77,39.73,39.74,35158.0,34.5168,34.5341,34.4994,34.5081,35158.0
2017-06-28 14:50:00,39.74,39.8,39.74,39.77,49266.0,34.5081,34.5602,34.5081,34.5341,49266.0
2017-06-28 15:00:00,39.77,39.85,39.77,39.85,55748.0,34.5341,34.6036,34.5341,34.6036,55748.0
2017-06-28 15:10:00,39.85,39.85,39.79,39.85,59108.0,34.6036,34.6036,34.5515,34.6036,59108.0
2017-06-28 15:20:00,39.85,39.88,39.84,39.88,97798.0,34.6036,34.6296,34.5949,34.6296,97798.0
2017-06-28 15:30:00,39.88,39.91,39.85,39.87,105372.0,34.6296,34.6557,34.6036,34.621,105372.0
2017-06-28 15:40:00,39.87,39.9,39.85,39.9,118324.0,34.621,34.647,34.6036,34.647,118324.0
2017-06-28 15:50:00,39.9,39.99,39.88,39.92,288970.0,34.647,34.7252,34.6296,34.6644,288970.0
2017-06-29 09:30:00,39.63,39.67,39.36,39.43,67744.0,34.4126,34.4473,34.1781,34.2389,67744.0
2017-06-29 09:40:00,39.42,39.45,39.11,39.15,49342.0,34.2302,34.2563,33.961,33.9958,49342.0
2017-06-29 09:50:00,39.16,39.21,39.08,39.1,55524.0,34.0044,34.0479,33.935,33.9523,55524.0
2017-06-29 10:00:00,39.13,39.16,38.93,39.07,57686.0,33.9784,34.0044,33.8047,33.9263,57686.0
2017-06-29 10:10:00,39.08,39.12,38.91,38.97,56894.0,33.935,33.9697,33.7874,33.8395,56894.0
2017-06-29 10:20:00,38.98,39.09,38.92,39.07,66606.0,33.8481,33.9437,33.796,33.9263,66606.0
2017-06-29 10:30:00,39.07,39.23,39.02,39.22,88866.0,33.9263,34.0652,33.8829,34.0565,88866.0
2017-06-29 10:40:00,39.2,39.27,39.19,39.2,58788.0,34.0392,34.1,34.0305,34.0392,58788.0
2017-06-29 10:50:00,39.2,39.21,39.13,39.18,89414.0,34.0392,34.0479,33.9784,34.0218,89414.0
2017-06-29 11:00:00,39.18,39.2,39.02,39.05,125328.0,34.0218,34.0392,33.8829,33.9089,125328.0
2017-06-29 11:10:00,39.02,39.02,38.84,38.96,61718.0,33.8829,33.8829,33.7266,33.8308,61718.0
2017-06-29 11:20:00,38.96,38.98,38.83,38.86,58582.0,33.8308,33.8481,33.7179,33.7439,58582.0
2017-06-29 11:30:00,38.86,38.92,38.68,38.82,92174.0,33.7439,33.796,33.5876,33.7092,92174.0
2017-06-29 11:40:00,38.82,38.91,38.71,38.85,290670.0,33.7092,33.7874,33.6137,33.7353,290670.0
2017-06-29 11:50:00,38.83,38.88,38.71,38.77,54212.0,33.7179,33.7613,33.6137,33.6658,54212.0
2017-06-29 12:00:00,38.74,38.91,38.72,38.91,61812.0,33.6397,33.7874,33.6224,33.7874,61812.0
2017-06-29 12:10:00,38.91,38.94,38.81,38.85,40666.0,33.7874,33.8134,33.7005,33.7353,40666.0
2017-06-29 12:20:00,38.84,38.84,38.74,38.79,40734.0,33.7266,33.7266,33.6397,33.6832,40734.0
2017-06-29 12:30:00,38.78,38.81,38.71,38.74,48168.0,33.6745,33.7005,33.6137,33.6397,48168.0
2017-06-29 12:40:00,38.72,38.83,38.68,38.68,85096.0,33.6224,33.7179,33.5876,33.5876,85096.0
2017-06-29 12:50:00,38.69,38.71,38.57,38.57,55632.0,33.5963,33.6137,33.4921,33.4921,55632.0
2017-06-29 13:00:00,38.57,38.67,38.48,38.52,124814.0,33.4921,33.5789,33.414,33.4487,124814.0
2017-06-29 13:10:00,38.52,38.52,38.37,38.38,147490.0,33.4487,33.4487,33.3184,33.3271,147490.0
2017-06-29 13:20:00,38.38,38.38,38.16,38.19,209534.0,33.3271,33.3271,33.1361,33.1621,209534.0
2017-06-29 13:30:00,38.19,38.46,38.19,38.44,198102.0,33.1621,33.3966,33.1621,33.3792,198102.0
2017-06-29 13:40:00,38.45,38.46,38.35,38.35,91896.0,33.3879,33.3966,33.3011,33.3011,91896.0
2017-06-29 13:50:00,38.34,38.41,38.3,38.37,96942.0,33.2924,33.3532,33.2577,33.3184,96942.0
2017-06-29 14:00:00,38.38,38.48,38.34,38.44,107990.0,33.3271,33.414,33.2924,33.3792,107990.0
2017-06-29 14:10:00,38.44,38.46,38.34,38.38,168058.0,33.3792,33.3966,33.2924,33.3271,168058.0
2017-06-29 14:20:00,38.38,38.52,38.38,38.47,283056.0,33.3271,33.4487,33.3271,33.4053,283056.0
2017-06-29 14:30:00,38.47,38.61,38.45,38.61,344322.0,33.4053,33.5268,33.3879,33.5268,344322.0
2017-06-29 14:40:00,38.62,38.67,38.55,38.58,121790.0,33.5355,33.5789,33.4747,33.5008,121790.0
2017-06-29 14:50:00,38.57,38.65,38.54,38.62,157080.0,33.4921,33.5616,33.4661,33.5355,157080.0
2017-06-29 15:00:00,38.62,38.73,38.59,38.68,103800.0,33.5355,33.6311,33.5095,33.5876,103800.0
2017-06-29 15:10:00,38.67,38.77,38.63,38.74,146958.0,33.5789,33.6658,33.5442,33.6397,146958.0
2017-06-29 15:20:00,38.74,38.76,38.59,38.64,139782.0,33.6397,33.6571,33.5095,33.5529,139782.0
2017-06-29 15:30:00,38.63,38.85,38.63,38.84,202432.0,33.5442,33.7353,33.5442,33.7266,202432.0
2017-06-29 15:40:00,38.84,38.84,38.68,38.68,328570.0,33.7266,33.7266,33.5876,33.5876,328570.0
2017-06-29 15:50:00,38.67,38.78,38.67,38.69,284216.0,33.5789,33.6745,33.5789,33.5963,284216.0
2017-06-30 09:30:00,38.92,39.13,38.69,39.13,374062.0,33.796,33.9784,33.5963,33.9784,374062.0
2017-06-30 09:40:00,39.13,39.13,39.0,39.08,138264.0,33.9784,33.9784,33.8655,33.935,138264.0
2017-06-30 09:50:00,39.09,39.11,38.8,38.82,116852.0,33.9437,33.961,33.6918,33.7092,116852.0
2017-06-30 10:00:00,38.85,38.88,38.76,38.84,194540.0,33.7353,33.7613,33.6571,33.7266,194540.0
2017-06-30 10:10:00,38.84,38.84,38.62,38.72,56228.0,33.7266,33.7266,33.5355,33.6224,56228.0
2017-06-30 10:20:00,38.71,38.9,38.69,38.8,62752.0,33.6137,33.7787,33.5963,33.6918,62752.0
2017-06-30 10:30:00,38.82,38.96,38.7,38.7,137010.0,33.7092,33.8308,33.605,33.605,137010.0
2017-06-30 10:40:00,38.74,38.77,38.54,38.58,93284.0,33.6397,33.6658,33.4661,33.5008,93284.0
2017-06-30 10:50:00,38.59,38.73,38.58,38.71,72760.0,33.5095,33.6311,33.5008,33.6137,72760.0
2017-06-30 11:00:00,38.71,38.73,38.64,38.69,62812.0,33.6137,33.6311,33.5529,33.5963,62812.0
2017-06-30 11:10:00,38.7,38.73,38.6,38.63,43946.0,33.605,33.6311,33.5182,33.5442,43946.0
2017-06-30 11:20:00,38.63,38.63,38.49,38.52,39196.0,33.5442,33.5442,33.4226,33.4487,39196.0
2017-06-30 11:30:00,38.5,38.62,38.48,38.52,56932.0,33.4313,33.5355,33.414,33.4487,56932.0
2017-06-30 11:40:00,38.52,38.62,38.51,38.62,40898.0,33.4487,33.5355,33.44,33.5355,40898.0
2017-06-30 11:50:00,38.6,38.71,38.56,38.71,35692.0,33.5182,33.6137,33.4834,33.6137,35692.0
2017-06-30 12:00:00,38.71,38.71,38.62,38.64,54530.0,33.6137,33.6137,33.5355,33.5529,54530.0
2017-06-30 12:10:00,38.64,38.67,38.62,38.66,49796.0,33.5529,33.5789,33.5355,33.5703,49796.0
2017-06-30 12:20:00,38.67,38.68,38.63,38.63,35766.0,33.5789,33.5876,33.5442,33.5442,35766.0
2017-06-30 12:30:00,38.63,38.74,38.62,38.73,143534.0,33.5442,33.6397,33.5355,33.6311,143534.0
2017-06-30 12:40:00,38.73,38.78,38.67,38.68,40956.0,33.6311,33.6745,33.5789,33.5876,40956.0
2017-06-30 12:50:00,38.69,38.74,38.68,38.72,27960.0,33.5963,33.6397,33.5876,33.6224,27960.0
2017-06-30 13:00:00,38.72,38.74,38.68,38.7,21246.0,33.6224,33.6397,33.5876,33.605,21246.0
2017-06-30 13:10:00,38.7,38.72,38.66,38.72,29890.0,33.605,33.6224,33.5703,33.6224,29890.0
2017-06-30 13:20:00,38.73,38.74,38.68,38.71,25854.0,33.6311,33.6397,33.5876,33.6137,25854.0
2017-06-30 13:30:00,38.71,38.76,38.67,38.75,20836.0,33.6137,33.6571,33.5789,33.6484,20836.0
2017-06-30 13:40:00,38.76,38.77,38.73,38.76,27168.0,33.6571,33.6658,33.6311,33.6571,27168.0
2017-06-30 13:50:00,38.77,38.77,38.71,38.75,28908.0,33.6658,33.6658,33.6137,33.6484,28908.0
2017-06-30 14:00:00,38.74,38.77,38.73,38.76,33882.0,33.6397,33.6658,33.6311,33.6571,33882.0
2017-06-30 14:10:00,38.75,38.84,38.75,38.83,29418.0,33.6484,33.7266,33.6484,33.7179,29418.0
2017-06-30 14:20:00,38.84,38.89,38.82,38.83,38554.0,33.7266,33.77,33.7092,33.7179,38554.0
2017-06-30 14:30:00,38.83,38.83,38.79,38.82,44164.0,33.7179,33.7179,33.6832,33.7092,44164.0
2017-06-30 14:40:00,38.81,38.85,38.8,38.82,42388.0,33.7005,33.7353,33.6918,33.7092,42388.0
2017-06-30 14:50:00,38.83,38.91,38.81,38.9,144680.0,33.7179,33.7874,33.7005,33.7787,144680.0
2017-06-30 15:00:00,38.9,38.92,38.88,38.89,45136.0,33.7787,33.796,33.7613,33.77,45136.0
2017-06-30 15:10:00,38.88,38.88,38.78,38.84,58190.0,33.7613,33.7613,33.6745,33.7266,58190.0
2017-06-30 15:20:00,38.84,38.87,38.82,38.85,54904.0,33.7266,33.7526,33.7092,33.7353,54904.0
2017-06-30 15:30:00,38.84,38.85,38.8,38.84,85136.0,33.7266,33.7353,33.6918,33.7266,85136.0
2017-06-30 15:40:00,38.83,38.86,38.83,38.84,185422.0,33.7179,33.7439,33.7179,33.7266,185422.0
2017-06-30 15:50:00,38.84,38.84,38.57,38.59,571738.0,33.7266,33.7266,33.4921,33.5095,571738.0
2017-07-03 09:30:00,38.87,38.99,38.63,38.63,110220.0,33.7526,33.8568,33.5442,33.5442,110220.0
2017-07-03 09:40:00,38.68,38.88,38.65,38.87,63954.0,33.5876,33.7613,33.5616,33.7526,63954.0
2017-07-03 09:50:00,38.85,38.92,38.7,38.75,35062.0,33.7353,33.796,33.605,33.6484,35062.0
2017-07-03 10:00:00,38.75,38.84,38.72,38.84,40140.0,33.6484,33.7266,33.6224,33.7266,40140.0
2017-07-03 10:10:00,38.84,38.85,38.64,38.68,31210.0,33.7266,33.7353,33.5529,33.5876,31210.0
2017-07-03 10:20:00,38.65,38.66,38.42,38.5,50504.0,33.5616,33.5703,33.3619,33.4313,50504.0
2017-07-03 10:30:00,38.48,38.53,38.35,38.41,39460.0,33.414,33.4574,33.3011,33.3532,39460.0
2017-07-03 10:40:00,38.41,38.45,38.38,38.39,26126.0,33.3532,33.3879,33.3271,33.3358,26126.0
2017-07-03 10:50:00,38.38,38.4,38.15,38.16,104640.0,33.3271,33.3445,33.1274,33.1361,104640.0
2017-07-03 11:00:00,38.15,38.22,38.05,38.09,131600.0,33.1274,33.1882,33.0406,33.0753,131600.0
2017-07-03 11:10:00,38.1,38.2,38.1,38.12,46208.0,33.084,33.1708,33.084,33.1014,46208.0
2017-07-03 11:20:00,38.13,38.22,38.13,38.21,45774.0,33.11,33.1882,33.11,33.1795,45774.0
2017-07-03 11:30:00,38.2,38.23,38.1,38.15,38714.0,33.1708,33.1969,33.084,33.1274,38714.0
2017-07-03 11:40:00,38.15,38.18,38.14,38.16,77842.0,33.1274,33.1535,33.1187,33.1361,77842.0
2017-07-03 11:50:00,38.16,38.29,38.08,38.29,71856.0,33.1361,33.249,33.0666,33.249,71856.0
2017-07-03 12:00:00,38.29,38.31,38.21,38.21,61318.0,33.249,33.2663,33.1795,33.1795,61318.0
2017-07-03 12:10:00,38.21,38.21,38.06,38.09,47740.0,33.1795,33.1795,33.0493,33.0753,47740.0
2017-07-03 12:20:00,38.1,38.12,38.05,38.12,93240.0,33.084,33.1014,33.0406,33.1014,93240.0
2017-07-03 12:30:00,38.11,38.11,37.99,37.99,92854.0,33.0927,33.0927,32.9885,32.9885,92854.0
2017-07-03 12:40:00,37.99,38.02,37.97,38.01,159490.0,32.9885,33.0145,32.9711,33.0058,159490.0
2017-07-03 12:50:00,38.01,38.04,37.9,37.92,208284.0,33.0058,33.0319,32.9103,32.9277,208284.0
2017-07-05 09:30:00,38.01,38.79,38.01,38.7,246174.0,33.0058,33.6832,33.0058,33.605,246174.0
2017-07-05 09:40:00,38.7,38.72,38.32,38.35,125236.0,33.605,33.6224,33.275,33.3011,125236.0
2017-07-05 09:50:00,38.35,38.44,38.24,38.4,108134.0,33.3011,33.3792,33.2056,33.3445,108134.0
2017-07-05 10:00:00,38.39,38.4,38.2,38.27,128586.0,33.3358,33.3445,33.1708,33.2316,128586.0
2017-07-05 10:10:00,38.29,38.35,38.09,38.11,124712.0,33.249,33.3011,33.0753,33.0927,124712.0
2017-07-05 10:20:00,38.13,38.17,38.06,38.16,249838.0,33.11,33.1448,33.0493,33.1361,249838.0
2017-07-05 10:30:00,38.17,38.48,38.16,38.47,375612.0,33.1448,33.414,33.1361,33.4053,375612.0
2017-07-05 10:40:00,38.47,38.72,38.47,38.6,112148.0,33.4053,33.6224,33.4053,33.5182,112148.0
2017-07-05 10:50:00,38.6,38.62,38.45,38.45,69500.0,33.5182,33.5355,33.3879,33.3879,69500.0
2017-07-05 11:00:00,38.45,38.49,38.37,38.43,75992.0,33.3879,33.4226,33.3184,33.3705,75992.0
2017-07-05 11:10:00,38.43,38.51,38.4,38.46,31202.0,33.3705,33.44,33.3445,33.3966,31202.0
2017-07-05 11:20:00,38.47,38.69,38.46,38.69,39330.0,33.4053,33.5963,33.3966,33.5963,39330.0
2017-07-05 11:30:00,38.67,38.67,38.53,38.62,39164.0,33.5789,33.5789,33.4574,33.5355,39164.0
2017-07-05 11:40:00,38.62,38.63,38.55,38.57,53682.0,33.5355,33.5442,33.4747,33.4921,53682.0
2017-07-05 11:50:00,38.58,38.64,38.57,38.62,30594.0,33.5008,33.5529,33.4921,33.5355,30594.0
2017-07-05 12:00:00,38.63,38.65,38.58,38.6,55272.0,33.5442,33.5616,33.5008,33.5182,55272.0
2017-07-05 12:10:00,38.6,38.63,38.56,38.57,30180.0,33.5182,33.5442,33.4834,33.4921,30180.0
2017-07-05 12:20:00,38.57,38.58,38.44,38.45,38246.0,33.4921,33.5008,33.3792,33.3879,38246.0
2017-07-05 12:30:00,38.46,38.56,38.46,38.55,26334.0,33.3966,33.4834,33.3966,33.4747,26334.0
2017-07-05 12:40:00,38.54,38.62,38.49,38.6,291852.0,33.4661,33.5355,33.4226,33.5182,291852.0
2017-07-05 12:50:00,38.62,38.69,38.6,38.68,50858.0,33.5355,33.5963,33.5182,33.5876,50858.0
2017-07-05 13:00:00,38.68,38.76,38.67,38.75,37996.0,33.5876,33.6571,33.5789,33.6484,37996.0
2017-07-05 13:10:00,38.74,38.85,38.74,38.82,46064.0,33.6397,33.7353,33.6397,33.7092,46064.0
2017-07-05 13:20:00,38.8,38.95,38.8,38.92,96542.0,33.6918,33.8221,33.6918,33.796,96542.0
2017-07-05 13:30:00,38.92,38.96,38.9,38.96,45586.0,33.796,33.8308,33.7787,33.8308,45586.0
2017-07-05 13:40:00,38.96,38.98,38.93,38.94,57042.0,33.8308,33.8481,33.8047,33.8134,57042.0
2017-07-05 13:50:00,38.93,38.95,38.85,38.87,85896.0,33.8047,33.8221,33.7353,33.7526,85896.0
2017-07-05 14:00:00,38.86,39.0,38.84,38.86,110458.0,33.7439,33.8655,33.7266,33.7439,110458.0
2017-07-05 14:10:00,38.85,38.96,38.83,38.93,55214.0,33.7353,33.8308,33.7179,33.8047,55214.0
2017-07-05 14:20:00,38.92,38.99,38.88,38.99,36098.0,33.796,33.8568,33.7613,33.8568,36098.0
2017-07-05 14:30:00,38.97,39.06,38.96,39.01,64786.0,33.8395,33.9176,33.8308,33.8742,64786.0
2017-07-05 14:40:00,39.01,39.03,38.93,38.94,63726.0,33.8742,33.8916,33.8047,33.8134,63726.0
2017-07-05 14:50:00,38.94,38.97,38.86,38.88,34028.0,33.8134,33.8395,33.7439,33.7613,34028.0
2017-07-05 15:00:00,38.87,38.9,38.72,38.75,78538.0,33.7526,33.7787,33.6224,33.6484,78538.0
2017-07-05 15:10:00,38.74,38.81,38.74,38.8,98888.0,33.6397,33.7005,33.6397,33.6918,98888.0
2017-07-05 15:20:00,38.8,38.85,38.8,38.85,99016.0,33.6918,33.7353,33.6918,33.7353,99016.0
2017-07-05 15:30:00,38.85,38.9,38.84,38.88,91618.0,33.7353,33.7787,33.7266,33.7613,91618.0
2017-07-05 15:40:00,38.88,39.0,38.88,38.95,138736.0,33.7613,33.8655,33.7613,33.8221,138736.0
2017-07-05 15:50:00,38.96,39.05,38.95,38.97,421140.0,33.8308,33.9089,33.8221,33.8395,421140.0
2017-07-06 09:30:00,38.6,38.63,38.25,38.46,143442.0,33.5182,33.5442,33.2142,33.3966,143442.0
2017-07-06 09:40:00,38.46,38.51,38.35,38.42,84422.0,33.3966,33.44,33.3011,33.3619,84422.0
2017-07-06 09:50:00,38.4,38.6,38.4,38.56,56672.0,33.3445,33.5182,33.3445,33.4834,56672.0
2017-07-06 10:00:00,38.55,38.67,38.49,38.56,69482.0,33.4747,33.5789,33.4226,33.4834,69482.0
2017-07-06 10:10:00,38.53,38.59,38.48,38.52,32210.0,33.4574,33.5095,33.414,33.4487,32210.0
2017-07-06 10:20:00,38.52,38.56,38.47,38.49,33666.0,33.4487,33.4834,33.4053,33.4226,33666.0
2017-07-06 10:30:00,38.51,38.66,38.49,38.66,24962.0,33.44,33.5703,33.4226,33.5703,24962.0
2017-07-06 10:40:00,38.66,38.74,38.64,38.73,34478.0,33.5703,33.6397,33.5529,33.6311,34478.0
2017-07-06 10:50:00,38.71,38.79,38.66,38.74,53788.0,33.6137,33.6832,33.5703,33.6397,53788.0
2017-07-06 11:00:00,38.74,38.84,38.72,38.83,71682.0,33.6397,33.7266,33.6224,33.7179,71682.0
2017-07-06 11:10:00,38.85,38.86,38.76,38.77,59428.0,33.7353,33.7439,33.6571,33.6658,59428.0
2017-07-06 11:20:00,38.79,38.99,38.79,38.97,75048.0,33.6832,33.8568,33.6832,33.8395,75048.0
2017-07-06 11:30:00,38.99,39.09,38.98,38.98,74390.0,33.8568,33.9437,33.8481,33.8481,74390.0
2017-07-06 11:40:00,38.99,38.99,38.88,38.91,69114.0,33.8568,33.8568,33.7613,33.7874,69114.0
2017-07-06 11:50:00,38.91,38.98,38.91,38.95,59808.0,33.7874,33.8481,33.7874,33.8221,59808.0
2017-07-06 12:00:00,38.96,38.98,38.89,38.91,27600.0,33.8308,33.8481,33.77,33.7874,27600.0
2017-07-06 12:10:00,38.91,38.91,38.84,38.85,25542.0,33.7874,33.7874,33.7266,33.7353,25542.0
2017-07-06 12:20:00,38.85,38.88,38.77,38.79,98098.0,33.7353,33.7613,33.6658,33.6832,98098.0
2017-07-06 12:30:00,38.77,38.87,38.75,38.85,24932.0,33.6658,33.7526,33.6484,33.7353,24932.0
2017-07-06 12:40:00,38.85,38.9,38.83,38.85,16606.0,33.7353,33.7787,33.7179,33.7353,16606.0
2017-07-06 12:50:00,38.87,38.87,38.79,38.82,19454.0,33.7526,33.7526,33.6832,33.7092,19454.0
2017-07-06 13:00:00,38.82,38.84,38.79,38.79,26874.0,33.7092,33.7266,33.6832,33.6832,26874.0
2017-07-06 13:10:00,38.78,38.82,38.76,38.8,23198.0,33.6745,33.7092,33.6571,33.6918,23198.0
2017-07-06 13:20:00,38.8,38.85,38.79,38.84,41460.0,33.6918,33.7353,33.6832,33.7266,41460.0
2017-07-06 13:30:00,38.84,38.84,38.75,38.76,36876.0,33.7266,33.7266,33.6484,33.6571,36876.0
2017-07-06 13:40:00,38.75,38.76,38.71,38.76,30400.0,33.6484,33.6571,33.6137,33.6571,30400.0
2017-07-06 13:50:00,38.74,38.79,38.74,38.77,105810.0,33.6397,33.6832,33.6397,33.6658,105810.0
2017-07-06 14:00:00,38.77,38.82,38.76,38.81,63646.0,33.6658,33.7092,33.6571,33.7005,63646.0
2017-07-06 14:10:00,38.81,38.81,38.74,38.77,32300.0,33.7005,33.7005,33.6397,33.6658,32300.0
2017-07-06 14:20:00,38.77,38.78,38.73,38.74,26150.0,33.6658,33.6745,33.6311,33.6397,26150.0
2017-07-06 14:30:00,38.74,38.74,38.66,38.69,33104.0,33.6397,33.6397,33.5703,33.5963,33104.0
2017-07-06 14:40:00,38.69,38.71,38.61,38.71,28026.0,33.5963,33.6137,33.5268,33.6137,28026.0
2017-07-06 14:50:00,38.69,38.76,38.67,38.74,31124.0,33.5963,33.6571,33.5789,33.6397,31124.0
2017-07-06 15:00:00,38.74,38.8,38.72,38.75,42494.0,33.6397,33.6918,33.6224,33.6484,42494.0
2017-07-06 15:10:00,38.74,38.74,38.63,38.69,43092.0,33.6397,33.6397,33.5442,33.5963,43092.0
2017-07-06 15:20:00,38.68,38.69,38.58,38.58,69068.0,33.5876,33.5963,33.5008,33.5008,69068.0
2017-07-06 15:30:00,38.58,38.6,38.54,38.57,80296.0,33.5008,33.5182,33.4661,33.4921,80296.0
2017-07-06 15:40:00,38.57,38.62,38.51,38.61,98072.0,33.4921,33.5355,33.44,33.5268,98072.0
2017-07-06 15:50:00,38.61,38.61,38.56,38.57,226634.0,33.5268,33.5268,33.4834,33.4921,226634.0
2017-07-07 09:30:00,38.74,39.04,38.6,39.03,120280.0,33.6397,33.9002,33.5182,33.8916,120280.0
2017-07-07 09:40:00,38.99,39.24,38.92,39.24,191570.0,33.8568,34.0739,33.796,34.0739,191570.0
2017-07-07 09:50:00,39.24,39.38,39.16,39.3,101110.0,34.0739,34.1955,34.0044,34.126,101110.0
2017-07-07 10:00:00,39.3,39.32,39.18,39.24,66794.0,34.126,34.1434,34.0218,34.0739,66794.0
2017-07-07 10:10:00,39.24,39.31,39.13,39.16,38634.0,34.0739,34.1347,33.9784,34.0044,38634.0
2017-07-07 10:20:00,39.14,39.24,39.11,39.21,62850.0,33.9871,34.0739,33.961,34.0479,62850.0
2017-07-07 10:30:00,39.21,39.34,39.2,39.23,45932.0,34.0479,34.1607,34.0392,34.0652,45932.0
2017-07-07 10:40:00,39.21,39.3,39.18,39.24,40008.0,34.0479,34.126,34.0218,34.0739,40008.0
2017-07-07 10:50:00,39.24,39.29,39.16,39.16,33364.0,34.0739,34.1173,34.0044,34.0044,33364.0
2017-07-07 11:00:00,39.16,39.3,39.16,39.27,55212.0,34.0044,34.126,34.0044,34.1,55212.0
2017-07-07 11:10:00,39.27,39.32,39.24,39.27,49910.0,34.1,34.1434,34.0739,34.1,49910.0
2017-07-07 11:20:00,39.26,39.42,39.2,39.41,70800.0,34.0913,34.2302,34.0392,34.2215,70800.0
2017-07-07 11:30:00,39.41,39.51,39.39,39.47,169944.0,34.2215,34.3084,34.2042,34.2736,169944.0
2017-07-07 11:40:00,39.45,39.47,39.38,39.4,38826.0,34.2563,34.2736,34.1955,34.2128,38826.0
2017-07-07 11:50:00,39.39,39.45,39.38,39.39,25706.0,34.2042,34.2563,34.1955,34.2042,25706.0
2017-07-07 12:00:00,39.39,39.41,39.32,39.33,52780.0,34.2042,34.2215,34.1434,34.1521,52780.0
2017-07-07 12:10:00,39.31,39.4,39.3,39.35,64514.0,34.1347,34.2128,34.126,34.1694,64514.0
2017-07-07 12:20:00,39.35,39.37,39.33,39.35,63726.0,34.1694,34.1868,34.1521,34.1694,63726.0
2017-07-07 12:30:00,39.35,39.37,39.27,39.27,67800.0,34.1694,34.1868,34.1,34.1,67800.0
2017-07-07 12:40:00,39.27,39.3,39.22,39.24,28612.0,34.1,34.126,34.0565,34.0739,28612.0
2017-07-07 12:50:00,39.24,39.27,39.22,39.24,23138.0,34.0739,34.1,34.0565,34.0739,23138.0
2017-07-07 13:00:00,39.24,39.32,39.24,39.32,25358.0,34.0739,34.1434,34.0739,34.1434,25358.0
2017-07-07 13:10:00,39.32,39.39,39.3,39.38,31340.0,34.1434,34.2042,34.126,34.1955,31340.0
2017-07-07 13:20:00,39.38,39.45,39.38,39.45,34652.0,34.1955,34.2563,34.1955,34.2563,34652.0
2017-07-07 13:30:00,39.44,39.45,39.38,39.38,26142.0,34.2476,34.2563,34.1955,34.1955,26142.0
2017-07-07 13:40:00,39.39,39.44,39.38,39.38,23416.0,34.2042,34.2476,34.1955,34.1955,23416.0
2017-07-07 13:50:00,39.38,39.41,39.35,39.35,24940.0,34.1955,34.2215,34.1694,34.1694,24940.0
2017-07-07 14:00:00,39.35,39.35,39.29,39.3,33634.0,34.1694,34.1694,34.1173,34.126,33634.0
2017-07-07 14:10:00,39.31,39.31,39.24,39.24,46864.0,34.1347,34.1347,34.0739,34.0739,46864.0
2017-07-07 14:20:00,39.24,39.24,39.16,39.18,43600.0,34.0739,34.0739,34.0044,34.0218,43600.0
2017-07-07 14:30:00,39.18,39.22,39.14,39.15,68382.0,34.0218,34.0565,33.9871,33.9958,68382.0
2017-07-07 14:40:00,39.15,39.18,39.13,39.15,229332.0,33.9958,34.0218,33.9784,33.9958,229332.0
2017-07-07 14:50:00,39.15,39.22,39.15,39.16,95866.0,33.9958,34.0565,33.9958,34.0044,95866.0
2017-07-07 15:00:00,39.17,39.18,39.09,39.13,66322.0,34.0131,34.0218,33.9437,33.9784,66322.0
2017-07-07 15:10:00,39.13,39.17,39.11,39.17,116566.0,33.9784,34.0131,33.961,34.0131,116566.0
2017-07-07 15:20:00,39.17,39.17,39.13,39.15,68704.0,34.0131,34.0131,33.9784,33.9958,68704.0
2017-07-07 15:30:00,39.14,39.17,39.13,39.16,67250.0,33.9871,34.0131,33.9784,34.0044,67250.0
2017-07-07 15:40:00,39.17,39.21,39.16,39.21,65802.0,34.0131,34.0479,34.0044,34.0479,65802.0
2017-07-07 15:50:00,39.21,39.23,39.17,39.17,160432.0,34.0479,34.0652,34.0131,34.0131,160432.0
2017-07-10 09:30:00,39.2,39.5,39.2,39.26,101770.0,34.0392,34.2997,34.0392,34.0913,101770.0
2017-07-10 09:40:00,39.27,39.27,39.13,39.18,45162.0,34.1,34.1,33.9784,34.0218,45162.0
2017-07-10 09:50:00,39.22,39.22,38.98,39.1,52452.0,34.0565,34.0565,33.8481,33.9523,52452.0
2017-07-10 10:00:00,39.06,39.26,39.06,39.1,55560.0,33.9176,34.0913,33.9176,33.9523,55560.0
2017-07-10 10:10:00,39.1,39.24,39.08,39.23,54904.0,33.9523,34.0739,33.935,34.0652,54904.0
2017-07-10 10:20:00,39.24,39.32,39.12,39.14,47280.0,34.0739,34.1434,33.9697,33.9871,47280.0
2017-07-10 10:30:00,39.14,39.25,39.13,39.21,23160.0,33.9871,34.0826,33.9784,34.0479,23160.0
2017-07-10 10:40:00,39.2,39.26,39.15,39.18,27384.0,34.0392,34.0913,33.9958,34.0218,27384.0
2017-07-10 10:50:00,39.18,39.27,39.18,39.27,23746.0,34.0218,34.1,34.0218,34.1,23746.0
2017-07-10 11:00:00,39.31,39.33,39.22,39.33,26010.0,34.1347,34.1521,34.0565,34.1521,26010.0
2017-07-10 11:10:00,39.33,39.33,39.25,39.26,37732.0,34.1521,34.1521,34.0826,34.0913,37732.0
2017-07-10 11:20:00,39.26,39.28,39.18,39.21,20590.0,34.0913,34.1086,34.0218,34.0479,20590.0
2017-07-10 11:30:00,39.21,39.27,39.21,39.26,34446.0,34.0479,34.1,34.0479,34.0913,34446.0
2017-07-10 11:40:00,39.24,39.24,39.16,39.22,25614.0,34.0739,34.0739,34.0044,34.0565,25614.0
2017-07-10 11:50:00,39.21,39.27,39.19,39.27,11642.0,34.0479,34.1,34.0305,34.1,11642.0
2017-07-10 12:00:00,39.27,39.28,39.17,39.18,22880.0,34.1,34.1086,34.0131,34.0218,22880.0
2017-07-10 12:10:00,39.17,39.24,39.17,39.24,20044.0,34.0131,34.0739,34.0131,34.0739,20044.0
2017-07-10 12:20:00,39.24,39.31,39.23,39.29,16020.0,34.0739,34.1347,34.0652,34.1173,16020.0
2017-07-10 12:30:00,39.27,39.31,39.26,39.26,13298.0,34.1,34.1347,34.0913,34.0913,13298.0
2017-07-10 12:40:00,39.26,39.27,39.23,39.23,16224.0,34.0913,34.1,34.0652,34.0652,16224.0
2017-07-10 12:50:00,39.24,39.32,39.24,39.29,16166.0,34.0739,34.1434,34.0739,34.1173,16166.0
2017-07-10 13:00:00,39.28,39.32,39.27,39.31,11142.0,34.1086,34.1434,34.1,34.1347,11142.0
2017-07-10 13:10:00,39.32,39.32,39.25,39.27,16510.0,34.1434,34.1434,34.0826,34.1,16510.0
2017-07-10 13:20:00,39.27,39.29,39.24,39.26,18730.0,34.1,34.1173,34.0739,34.0913,18730.0
2017-07-10 13:30:00,39.27,39.33,39.26,39.28,13942.0,34.1,34.1521,34.0913,34.1086,13942.0
2017-07-10 13:40:00,39.29,39.36,39.29,39.35,35966.0,34.1173,34.1781,34.1173,34.1694,35966.0
2017-07-10 13:50:00,39.35,39.45,39.35,39.42,41310.0,34.1694,34.2563,34.1694,34.2302,41310.0
2017-07-10 14:00:00,39.43,39.48,39.42,39.43,36722.0,34.2389,34.2823,34.2302,34.2389,36722.0
2017-07-10 14:10:00,39.43,39.49,39.43,39.45,42274.0,34.2389,34.291,34.2389,34.2563,42274.0
2017-07-10 14:20:00,39.46,39.48,39.43,39.45,32924.0,34.2649,34.2823,34.2389,34.2563,32924.0
2017-07-10 14:30:00,39.45,39.48,39.42,39.47,52554.0,34.2563,34.2823,34.2302,34.2736,52554.0
2017-07-10 14:40:00,39.47,39.5,39.44,39.44,32930.0,34.2736,34.2997,34.2476,34.2476,32930.0
2017-07-10 14:50:00,39.44,39.45,39.38,39.45,29202.0,34.2476,34.2563,34.1955,34.2563,29202.0
2017-07-10 15:00:00,39.43,39.45,39.41,39.42,20646.0,34.2389,34.2563,34.2215,34.2302,20646.0
2017-07-10 15:10:00,39.43,39.46,39.35,39.41,29808.0,34.2389,34.2649,34.1694,34.2215,29808.0
2017-07-10 15:20:00,39.41,39.44,39.39,39.43,23160.0,34.2215,34.2476,34.2042,34.2389,23160.0
2017-07-10 15:30:00,39.44,39.54,39.43,39.52,77600.0,34.2476,34.3344,34.2389,34.317,77600.0
2017-07-10 15:40:00,39.54,39.54,39.46,39.46,86476.0,34.3344,34.3344,34.2649,34.2649,86476.0
2017-07-10 15:50:00,39.45,39.45,39.37,39.38,319002.0,34.2563,34.2563,34.1868,34.1955,319002.0
2017-07-11 09:30:00,39.38,39.52,39.31,39.4,70052.0,34.1955,34.317,34.1347,34.2128,70052.0
2017-07-11 09:40:00,39.35,39.58,39.32,39.52,46226.0,34.1694,34.3691,34.1434,34.317,46226.0
2017-07-11 09:50:00,39.52,39.7,39.49,39.7,39968.0,34.317,34.4733,34.291,34.4733,39968.0
2017-07-11 10:00:00,39.69,39.74,39.6,39.69,84618.0,34.4647,34.5081,34.3865,34.4647,84618.0
2017-07-11 10:10:00,39.7,39.81,39.67,39.77,41954.0,34.4733,34.5689,34.4473,34.5341,41954.0
2017-07-11 10:20:00,39.76,39.82,39.68,39.72,73876.0,34.5254,34.5775,34.456,34.4907,73876.0
2017-07-11 10:30:00,39.72,39.8,39.71,39.77,32708.0,34.4907,34.5602,34.482,34.5341,32708.0
2017-07-11 10:40:00,39.79,39.82,39.73,39.73,67626.0,34.5515,34.5775,34.4994,34.4994,67626.0
2017-07-11 10:50:00,39.73,39.73,39.59,39.67,29156.0,34.4994,34.4994,34.3778,34.4473,29156.0
2017-07-11 11:00:00,39.67,39.7,39.65,39.67,59224.0,34.4473,34.4733,34.4299,34.4473,59224.0
2017-07-11 11:10:00,39.69,39.7,39.6,39.6,30678.0,34.4647,34.4733,34.3865,34.3865,30678.0
2017-07-11 11:20:00,39.59,39.6,39.37,39.39,122694.0,34.3778,34.3865,34.1868,34.2042,122694.0
2017-07-11 11:30:00,39.4,39.52,39.38,39.48,64946.0,34.2128,34.317,34.1955,34.2823,64946.0
2017-07-11 11:40:00,39.49,39.53,39.45,39.47,14572.0,34.291,34.3257,34.2563,34.2736,14572.0
2017-07-11 11:50:00,39.48,39.55,39.47,39.49,13014.0,34.2823,34.3431,34.2736,34.291,13014.0
2017-07-11 12:00:00,39.51,39.54,39.44,39.44,13358.0,34.3084,34.3344,34.2476,34.2476,13358.0
2017-07-11 12:10:00,39.45,39.47,39.35,39.38,15328.0,34.2563,34.2736,34.1694,34.1955,15328.0
2017-07-11 12:20:00,39.38,39.44,39.37,39.43,9874.0,34.1955,34.2476,34.1868,34.2389,9874.0
2017-07-11 12:30:00,39.44,39.47,39.41,39.44,16460.0,34.2476,34.2736,34.2215,34.2476,16460.0
2017-07-11 12:40:00,39.45,39.51,39.45,39.51,16884.0,34.2563,34.3084,34.2563,34.3084,16884.0
2017-07-11 12:50:00,39.51,39.52,39.46,39.47,14632.0,34.3084,34.317,34.2649,34.2736,14632.0
2017-07-11 13:00:00,39.47,39.49,39.42,39.43,22250.0,34.2736,34.291,34.2302,34.2389,22250.0
2017-07-11 13:10:00,39.43,39.47,39.42,39.46,13740.0,34.2389,34.2736,34.2302,34.2649,13740.0
2017-07-11 13:20:00,39.47,39.49,39.42,39.43,25048.0,34.2736,34.291,34.2302,34.2389,25048.0
2017-07-11 13:30:00,39.44,39.47,39.43,39.46,16276.0,34.2476,34.2736,34.2389,34.2649,16276.0
2017-07-11 13:40:00,39.46,39.55,39.46,39.54,23050.0,34.2649,34.3431,34.2649,34.3344,23050.0
2017-07-11 13:50:00,39.55,39.59,39.53,39.58,14314.0,34.3431,34.3778,34.3257,34.3691,14314.0
2017-07-11 14:00:00,39.59,39.62,39.58,39.59,17942.0,34.3778,34.4039,34.3691,34.3778,17942.0
2017-07-11 14:10:00,39.6,39.63,39.57,39.58,18916.0,34.3865,34.4126,34.3605,34.3691,18916.0
2017-07-11 14:20:00,39.58,39.62,39.58,39.6,14018.0,34.3691,34.4039,34.3691,34.3865,14018.0
2017-07-11 14:30:00,39.6,39.61,39.55,39.55,13906.0,34.3865,34.3952,34.3431,34.3431,13906.0
2017-07-11 14:40:00,39.55,39.58,39.52,39.56,18112.0,34.3431,34.3691,34.317,34.3518,18112.0
2017-07-11 14:50:00,39.55,39.55,39.51,39.54,16950.0,34.3431,34.3431,34.3084,34.3344,16950.0
2017-07-11 15:00:00,39.54,39.6,39.52,39.6,16040.0,34.3344,34.3865,34.317,34.3865,16040.0
2017-07-11 15:10:00,39.61,39.63,39.59,39.6,26000.0,34.3952,34.4126,34.3778,34.3865,26000.0
2017-07-11 15:20:00,39.6,39.63,39.59,39.6,24162.0,34.3865,34.4126,34.3778,34.3865,24162.0
2017-07-11 15:30:00,39.59,39.64,39.58,39.59,44170.0,34.3778,34.4212,34.3691,34.3778,44170.0
2017-07-11 15:40:00,39.59,39.62,39.57,39.57,51686.0,34.3778,34.4039,34.3605,34.3605,51686.0
2017-07-11 15:50:00,39.58,39.58,39.48,39.57,211418.0,34.3691,34.3691,34.2823,34.3605,211418.0
2017-07-12 09:30:00,39.97,40.63,39.77,40.18,294688.0,34.7078,35.2809,34.5341,34.8902,294688.0
2017-07-12 09:40:00,40.16,40.32,39.97,39.97,152286.0,34.8728,35.0117,34.7078,34.7078,152286.0
2017-07-12 09:50:00,39.95,40.08,39.83,39.84,66410.0,34.6904,34.8033,34.5862,34.5949,66410.0
2017-07-12 10:00:00,39.84,39.97,39.82,39.83,67260.0,34.5949,34.7078,34.5775,34.5862,67260.0
2017-07-12 10:10:00,39.84,39.91,39.81,39.89,36860.0,34.5949,34.6557,34.5689,34.6383,36860.0
2017-07-12 10:20:00,39.9,39.98,39.9,39.97,39010.0,34.647,34.7165,34.647,34.7078,39010.0
2017-07-12 10:30:00,39.97,39.97,39.86,39.9,36994.0,34.7078,34.7078,34.6123,34.647,36994.0
2017-07-12 10:40:00,39.92,39.96,39.85,39.96,101176.0,34.6644,34.6991,34.6036,34.6991,101176.0
2017-07-12 10:50:00,39.96,40.0,39.93,39.95,40422.0,34.6991,34.7339,34.6731,34.6904,40422.0
2017-07-12 11:00:00,39.94,39.99,39.92,39.93,48732.0,34.6817,34.7252,34.6644,34.6731,48732.0
2017-07-12 11:10:00,39.93,39.98,39.92,39.96,66120.0,34.6731,34.7165,34.6644,34.6991,66120.0
2017-07-12 11:20:00,39.96,39.98,39.92,39.93,47564.0,34.6991,34.7165,34.6644,34.6731,47564.0
2017-07-12 11:30:00,39.93,39.99,39.92,39.94,26870.0,34.6731,34.7252,34.6644,34.6817,26870.0
2017-07-12 11:40:00,39.94,40.01,39.92,40.0,53240.0,34.6817,34.7425,34.6644,34.7339,53240.0
2017-07-12 11:50:00,39.99,39.99,39.95,39.97,29032.0,34.7252,34.7252,34.6904,34.7078,29032.0
2017-07-12 12:00:00,39.96,39.97,39.9,39.91,23034.0,34.6991,34.7078,34.647,34.6557,23034.0
2017-07-12 12:10:00,39.92,39.95,39.88,39.93,88712.0,34.6644,34.6904,34.6296,34.6731,88712.0
2017-07-12 12:20:00,39.93,39.98,39.92,39.98,24138.0,34.6731,34.7165,34.6644,34.7165,24138.0
2017-07-12 12:30:00,39.98,39.99,39.92,39.99,44926.0,34.7165,34.7252,34.6644,34.7252,44926.0
2017-07-12 12:40:00,39.99,40.01,39.95,39.97,24794.0,34.7252,34.7425,34.6904,34.7078,24794.0
2017-07-12 12:50:00,39.97,40.06,39.96,40.06,43858.0,34.7078,34.786,34.6991,34.786,43858.0
2017-07-12 13:00:00,40.06,40.09,40.05,40.06,45322.0,34.786,34.812,34.7773,34.786,45322.0
2017-07-12 13:10:00,40.05,40.06,40.02,40.06,34930.0,34.7773,34.786,34.7512,34.786,34930.0
2017-07-12 13:20:00,40.06,40.06,40.02,40.02,18728.0,34.786,34.786,34.7512,34.7512,18728.0
2017-07-12 13:30:00,40.06,40.16,40.02,40.14,31046.0,34.786,34.8728,34.7512,34.8554,31046.0
2017-07-12 13:40:00,40.15,40.2,40.14,40.17,168602.0,34.8641,34.9075,34.8554,34.8815,168602.0
2017-07-12 13:50:00,40.17,40.3,40.13,40.27,1082744.0,34.8815,34.9944,34.8467,34.9683,1082744.0
2017-07-12 14:00:00,40.27,40.28,40.21,40.22,1040352.0,34.9683,34.977,34.9162,34.9249,1040352.0
2017-07-12 14:10:00,40.21,40.34,40.2,40.31,43588.0,34.9162,35.0291,34.9075,35.003,43588.0
2017-07-12 14:20:00,40.32,40.32,40.24,40.25,25138.0,35.0117,35.0117,34.9423,34.9509,25138.0
2017-07-12 14:30:00,40.24,40.27,40.23,40.26,19452.0,34.9423,34.9683,34.9336,34.9596,19452.0
2017-07-12 14:40:00,40.26,40.3,40.24,40.29,27058.0,34.9596,34.9944,34.9423,34.9857,27058.0
2017-07-12 14:50:00,40.29,40.34,40.27,40.27,45772.0,34.9857,35.0291,34.9683,34.9683,45772.0
2017-07-12 15:00:00,40.28,40.3,40.23,40.29,60326.0,34.977,34.9944,34.9336,34.9857,60326.0
2017-07-12 15:10:00,40.3,40.34,40.28,40.3,51954.0,34.9944,35.0291,34.977,34.9944,51954.0
2017-07-12 15:20:00,40.3,40.31,40.25,40.27,29236.0,34.9944,35.003,34.9509,34.9683,29236.0
2017-07-12 15:30:00,40.27,40.3,40.25,40.27,67884.0,34.9683,34.9944,34.9509,34.9683,67884.0
2017-07-12 15:40:00,40.27,40.28,40.23,40.24,59280.0,34.9683,34.977,34.9336,34.9423,59280.0
2017-07-12 15:50:00,40.23,40.23,40.02,40.08,553900.0,34.9336,34.9336,34.7512,34.8033,553900.0
2017-07-13 09:30:00,40.19,40.29,40.1,40.11,56388.0,34.8988,34.9857,34.8207,34.8294,56388.0
2017-07-13 09:40:00,40.13,40.21,40.02,40.19,43888.0,34.8467,34.9162,34.7512,34.8988,43888.0
2017-07-13 09:50:00,40.2,40.3,40.17,40.24,50984.0,34.9075,34.9944,34.8815,34.9423,50984.0
2017-07-13 10:00:00,40.24,40.26,40.03,40.09,249918.0,34.9423,34.9596,34.7599,34.812,249918.0
2017-07-13 10:10:00,40.09,40.1,39.88,39.88,41790.0,34.812,34.8207,34.6296,34.6296,41790.0
2017-07-13 10:20:00,39.87,39.93,39.7,39.71,104828.0,34.621,34.6731,34.4733,34.482,104828.0
2017-07-13 10:30:00,39.74,39.82,39.68,39.76,99920.0,34.5081,34.5775,34.456,34.5254,99920.0
2017-07-13 10:40:00,39.75,39.82,39.71,39.82,36460.0,34.5168,34.5775,34.482,34.5775,36460.0
2017-07-13 10:50:00,39.82,39.93,39.82,39.89,19748.0,34.5775,34.6731,34.5775,34.6383,19748.0
2017-07-13 11:00:00,39.9,39.99,39.9,39.97,51036.0,34.647,34.7252,34.647,34.7078,51036.0
2017-07-13 11:10:00,39.97,39.97,39.88,39.92,177270.0,34.7078,34.7078,34.6296,34.6644,177270.0
2017-07-13 11:20:00,39.92,39.94,39.84,39.85,106192.0,34.6644,34.6817,34.5949,34.6036,106192.0
2017-07-13 11:30:00,39.85,39.86,39.8,39.8,33570.0,34.6036,34.6123,34.5602,34.5602,33570.0
2017-07-13 11:40:00,39.81,39.82,39.77,39.82,17970.0,34.5689,34.5775,34.5341,34.5775,17970.0
2017-07-13 11:50:00,39.82,39.93,39.82,39.92,24962.0,34.5775,34.6731,34.5775,34.6644,24962.0
2017-07-13 12:00:00,39.92,39.94,39.9,39.93,45292.0,34.6644,34.6817,34.647,34.6731,45292.0
2017-07-13 12:10:00,39.94,40.01,39.93,39.96,61228.0,34.6817,34.7425,34.6731,34.6991,61228.0
2017-07-13 12:20:00,39.95,40.02,39.95,39.98,21008.0,34.6904,34.7512,34.6904,34.7165,21008.0
2017-07-13 12:30:00,39.98,40.05,39.98,40.04,25670.0,34.7165,34.7773,34.7165,34.7686,25670.0
2017-07-13 12:40:00,40.04,40.07,39.99,40.05,227946.0,34.7686,34.7946,34.7252,34.7773,227946.0
2017-07-13 12:50:00,40.05,40.06,39.99,40.01,27838.0,34.7773,34.786,34.7252,34.7425,27838.0
2017-07-13 13:00:00,40.0,40.02,39.97,39.99,29710.0,34.7339,34.7512,34.7078,34.7252,29710.0
2017-07-13 13:10:00,39.99,39.99,39.94,39.94,21662.0,34.7252,34.7252,34.6817,34.6817,21662.0
2017-07-13 13:20:00,39.94,39.94,39.9,39.94,22302.0,34.6817,34.6817,34.647,34.6817,22302.0
2017-07-13 13:30:00,39.94,39.94,39.9,39.91,18480.0,34.6817,34.6817,34.647,34.6557,18480.0
2017-07-13 13:40:00,39.91,39.92,39.77,39.77,29512.0,34.6557,34.6644,34.5341,34.5341,29512.0
2017-07-13 13:50:00,39.77,39.84,39.74,39.83,33078.0,34.5341,34.5949,34.5081,34.5862,33078.0
2017-07-13 14:00:00,39.82,39.84,39.73,39.77,37292.0,34.5775,34.5949,34.4994,34.5341,37292.0
2017-07-13 14:10:00,39.78,39.9,39.77,39.88,33726.0,34.5428,34.647,34.5341,34.6296,33726.0
2017-07-13 14:20:00,39.88,39.93,39.82,39.82,40486.0,34.6296,34.6731,34.5775,34.5775,40486.0
2017-07-13 14:30:00,39.82,39.9,39.81,39.86,43236.0,34.5775,34.647,34.5689,34.6123,43236.0
2017-07-13 14:40:00,39.85,39.91,39.85,39.9,43366.0,34.6036,34.6557,34.6036,34.647,43366.0
2017-07-13 14:50:00,39.91,39.93,39.87,39.91,38672.0,34.6557,34.6731,34.621,34.6557,38672.0
2017-07-13 15:00:00,39.91,39.94,39.87,39.88,43436.0,34.6557,34.6817,34.621,34.6296,43436.0
2017-07-13 15:10:00,39.9,39.94,39.88,39.88,92010.0,34.647,34.6817,34.6296,34.6296,92010.0
2017-07-13 15:20:00,39.88,39.93,39.88,39.92,42526.0,34.6296,34.6731,34.6296,34.6644,42526.0
2017-07-13 15:30:00,39.92,39.95,39.88,39.88,77820.0,34.6644,34.6904,34.6296,34.6296,77820.0
2017-07-13 15:40:00,39.88,39.91,39.83,39.83,119146.0,34.6296,34.6557,34.5862,34.5862,119146.0
2017-07-13 15:50:00,39.84,39.85,39.71,39.74,349892.0,34.5949,34.6036,34.482,34.5081,349892.0
2017-07-14 09:30:00,39.94,40.1,39.87,40.08,52396.0,34.6817,34.8207,34.621,34.8033,52396.0
2017-07-14 09:40:00,40.1,40.25,40.05,40.14,55198.0,34.8207,34.9509,34.7773,34.8554,55198.0
2017-07-14 09:50:00,40.16,40.17,40.08,40.13,55258.0,34.8728,34.8815,34.8033,34.8467,55258.0
2017-07-14 10:00:00,40.13,40.25,40.12,40.25,69034.0,34.8467,34.9509,34.8381,34.9509,69034.0
2017-07-14 10:10:00,40.24,40.29,40.19,40.23,45682.0,34.9423,34.9857,34.8988,34.9336,45682.0
2017-07-14 10:20:00,40.23,40.28,40.18,40.2,27006.0,34.9336,34.977,34.8902,34.9075,27006.0
2017-07-14 10:30:00,40.2,40.23,40.13,40.23,25056.0,34.9075,34.9336,34.8467,34.9336,25056.0
2017-07-14 10:40:00,40.22,40.23,40.18,40.2,18076.0,34.9249,34.9336,34.8902,34.9075,18076.0
2017-07-14 10:50:00,40.19,40.21,40.14,40.18,22816.0,34.8988,34.9162,34.8554,34.8902,22816.0
2017-07-14 11:00:00,40.19,40.19,40.12,40.13,28310.0,34.8988,34.8988,34.8381,34.8467,28310.0
2017-07-14 11:10:00,40.14,40.19,40.14,40.18,19744.0,34.8554,34.8988,34.8554,34.8902,19744.0
2017-07-14 11:20:00,40.17,40.27,40.15,40.27,30190.0,34.8815,34.9683,34.8641,34.9683,30190.0
2017-07-14 11:30:00,40.27,40.27,40.21,40.22,35910.0,34.9683,34.9683,34.9162,34.9249,35910.0
2017-07-14 11:40:00,40.24,40.25,40.22,40.23,26768.0,34.9423,34.9509,34.9249,34.9336,26768.0
2017-07-14 11:50:00,40.23,40.27,40.22,40.26,11090.0,34.9336,34.9683,34.9249,34.9596,11090.0
2017-07-14 12:00:00,40.26,40.29,40.22,40.28,15420.0,34.9596,34.9857,34.9249,34.977,15420.0
2017-07-14 12:10:00,40.27,40.29,40.24,40.24,23376.0,34.9683,34.9857,34.9423,34.9423,23376.0
2017-07-14 12:20:00,40.25,40.27,40.23,40.24,17232.0,34.9509,34.9683,34.9336,34.9423,17232.0
2017-07-14 12:30:00,40.24,40.3,40.2,40.3,76070.0,34.9423,34.9944,34.9075,34.9944,76070.0
2017-07-14 12:40:00,40.3,40.35,40.27,40.3,18306.0,34.9944,35.0378,34.9683,34.9944,18306.0
2017-07-14 12:50:00,40.3,40.34,40.29,40.29,27242.0,34.9944,35.0291,34.9857,34.9857,27242.0
2017-07-14 13:00:00,40.3,40.31,40.27,40.28,30582.0,34.9944,35.003,34.9683,34.977,30582.0
2017-07-14 13:10:00,40.29,40.34,40.28,40.33,28528.0,34.9857,35.0291,34.977,35.0204,28528.0
2017-07-14 13:20:00,40.34,40.38,40.34,40.38,21330.0,35.0291,35.0638,35.0291,35.0638,21330.0
2017-07-14 13:30:00,40.37,40.38,40.33,40.37,25260.0,35.0551,35.0638,35.0204,35.0551,25260.0
2017-07-14 13:40:00,40.37,40.42,40.35,40.36,48734.0,35.0551,35.0986,35.0378,35.0465,48734.0
2017-07-14 13:50:00,40.36,40.4,40.36,40.37,22282.0,35.0465,35.0812,35.0465,35.0551,22282.0
2017-07-14 14:00:00,40.38,40.4,40.35,40.38,34742.0,35.0638,35.0812,35.0378,35.0638,34742.0
2017-07-14 14:10:00,40.38,40.42,40.38,40.42,14632.0,35.0638,35.0986,35.0638,35.0986,14632.0
2017-07-14 14:20:00,40.42,40.44,40.39,40.39,29058.0,35.0986,35.1159,35.0725,35.0725,29058.0
2017-07-14 14:30:00,40.38,40.44,40.38,40.42,31206.0,35.0638,35.1159,35.0638,35.0986,31206.0
2017-07-14 14:40:00,40.42,40.43,40.35,40.35,24412.0,35.0986,35.1072,35.0378,35.0378,24412.0
2017-07-14 14:50:00,40.35,40.38,40.35,40.37,30906.0,35.0378,35.0638,35.0378,35.0551,30906.0
2017-07-14 15:00:00,40.38,40.42,40.38,40.4,46158.0,35.0638,35.0986,35.0638,35.0812,46158.0
2017-07-14 15:10:00,40.4,40.44,40.37,40.43,44258.0,35.0812,35.1159,35.0551,35.1072,44258.0
2017-07-14 15:20:00,40.43,40.44,40.41,40.43,32288.0,35.1072,35.1159,35.0899,35.1072,32288.0
2017-07-14 15:30:00,40.43,40.44,40.4,40.44,60424.0,35.1072,35.1159,35.0812,35.1159,60424.0
2017-07-14 15:40:00,40.44,40.44,40.4,40.44,196554.0,35.1159,35.1159,35.0812,35.1159,196554.0
2017-07-14 15:50:00,40.44,40.51,40.37,40.43,484060.0,35.1159,35.1767,35.0551,35.1072,484060.0
2017-07-17 09:30:00,40.45,40.68,40.42,40.43,75290.0,35.1246,35.3243,35.0986,35.1072,75290.0
2017-07-17 09:40:00,40.45,40.48,40.28,40.43,48020.0,35.1246,35.1507,34.977,35.1072,48020.0
2017-07-17 09:50:00,40.42,40.49,40.38,40.42,31782.0,35.0986,35.1593,35.0638,35.0986,31782.0
2017-07-17 10:00:00,40.43,40.44,40.32,40.32,35358.0,35.1072,35.1159,35.0117,35.0117,35358.0
2017-07-17 10:10:00,40.3,40.36,40.29,40.35,24972.0,34.9944,35.0465,34.9857,35.0378,24972.0
2017-07-17 10:20:00,40.34,40.49,40.3,40.3,50720.0,35.0291,35.1593,34.9944,34.9944,50720.0
2017-07-17 10:30:00,40.33,40.37,40.18,40.23,55966.0,35.0204,35.0551,34.8902,34.9336,55966.0
2017-07-17 10:40:00,40.23,40.32,40.21,40.29,66484.0,34.9336,35.0117,34.9162,34.9857,66484.0
2017-07-17 10:50:00,40.29,40.4,40.29,40.35,54394.0,34.9857,35.0812,34.9857,35.0378,54394.0
2017-07-17 11:00:00,40.35,40.38,40.3,40.31,37590.0,35.0378,35.0638,34.9944,35.003,37590.0
2017-07-17 11:10:00,40.3,40.4,40.27,40.38,34672.0,34.9944,35.0812,34.9683,35.0638,34672.0
2017-07-17 11:20:00,40.39,40.4,40.33,40.35,24766.0,35.0725,35.0812,35.0204,35.0378,24766.0
2017-07-17 11:30:00,40.36,40.42,40.33,40.33,61418.0,35.0465,35.0986,35.0204,35.0204,61418.0
2017-07-17 11:40:00,40.33,40.41,40.29,40.41,44012.0,35.0204,35.0899,34.9857,35.0899,44012.0
2017-07-17 11:50:00,40.41,40.46,40.4,40.4,35962.0,35.0899,35.1333,35.0812,35.0812,35962.0
2017-07-17 12:00:00,40.39,40.43,40.36,40.41,20976.0,35.0725,35.1072,35.0465,35.0899,20976.0
2017-07-17 12:10:00,40.42,40.46,40.41,40.44,12822.0,35.0986,35.1333,35.0899,35.1159,12822.0
2017-07-17 12:20:00,40.44,40.47,40.4,40.43,24532.0,35.1159,35.142,35.0812,35.1072,24532.0
2017-07-17 12:30:00,40.43,40.44,40.39,40.42,17264.0,35.1072,35.1159,35.0725,35.0986,17264.0
2017-07-17 12:40:00,40.43,40.44,40.41,40.42,13368.0,35.1072,35.1159,35.0899,35.0986,13368.0
2017-07-17 12:50:00,40.43,40.48,40.43,40.45,19936.0,35.1072,35.1507,35.1072,35.1246,19936.0
2017-07-17 13:00:00,40.45,40.46,40.41,40.43,22772.0,35.1246,35.1333,35.0899,35.1072,22772.0
2017-07-17 13:10:00,40.43,40.48,40.43,40.47,12546.0,35.1072,35.1507,35.1072,35.142,12546.0
2017-07-17 13:20:00,40.46,40.48,40.45,40.46,13892.0,35.1333,35.1507,35.1246,35.1333,13892.0
2017-07-17 13:30:00,40.46,40.49,40.45,40.49,18920.0,35.1333,35.1593,35.1246,35.1593,18920.0
2017-07-17 13:40:00,40.49,40.51,40.46,40.51,18968.0,35.1593,35.1767,35.1333,35.1767,18968.0
2017-07-17 13:50:00,40.5,40.52,40.46,40.51,36584.0,35.168,35.1854,35.1333,35.1767,36584.0
2017-07-17 14:00:00,40.51,40.52,40.48,40.49,27520.0,35.1767,35.1854,35.1507,35.1593,27520.0
2017-07-17 14:10:00,40.49,40.49,40.42,40.45,28284.0,35.1593,35.1593,35.0986,35.1246,28284.0
2017-07-17 14:20:00,40.45,40.47,40.43,40.46,22326.0,35.1246,35.142,35.1072,35.1333,22326.0
2017-07-17 14:30:00,40.46,40.47,40.41,40.45,19188.0,35.1333,35.142,35.0899,35.1246,19188.0
2017-07-17 14:40:00,40.45,40.49,40.44,40.47,25640.0,35.1246,35.1593,35.1159,35.142,25640.0
2017-07-17 14:50:00,40.47,40.48,40.42,40.45,34126.0,35.142,35.1507,35.0986,35.1246,34126.0
2017-07-17 15:00:00,40.45,40.46,40.42,40.42,30520.0,35.1246,35.1333,35.0986,35.0986,30520.0
2017-07-17 15:10:00,40.42,40.44,40.4,40.43,48042.0,35.0986,35.1159,35.0812,35.1072,48042.0
2017-07-17 15:20:00,40.43,40.45,40.42,40.44,36268.0,35.1072,35.1246,35.0986,35.1159,36268.0
2017-07-17 15:30:00,40.45,40.51,40.43,40.5,56338.0,35.1246,35.1767,35.1072,35.168,56338.0
2017-07-17 15:40:00,40.5,40.54,40.49,40.51,103738.0,35.168,35.2028,35.1593,35.1767,103738.0
2017-07-17 15:50:00,40.52,40.54,40.49,40.52,216876.0,35.1854,35.2028,35.1593,35.1854,216876.0
2017-07-18 09:30:00,40.41,40.43,40.2,40.29,90010.0,35.0899,35.1072,34.9075,34.9857,90010.0
2017-07-18 09:40:00,40.33,40.41,40.27,40.39,25360.0,35.0204,35.0899,34.9683,35.0725,25360.0
2017-07-18 09:50:00,40.39,40.44,40.35,40.35,23320.0,35.0725,35.1159,35.0378,35.0378,23320.0
2017-07-18 10:00:00,40.35,40.4,40.3,40.38,53172.0,35.0378,35.0812,34.9944,35.0638,53172.0
2017-07-18 10:10:00,40.4,40.46,40.38,40.43,32942.0,35.0812,35.1333,35.0638,35.1072,32942.0
2017-07-18 10:20:00,40.43,40.48,40.43,40.44,23832.0,35.1072,35.1507,35.1072,35.1159,23832.0
2017-07-18 10:30:00,40.44,40.45,40.35,40.4,44468.0,35.1159,35.1246,35.0378,35.0812,44468.0
2017-07-18 10:40:00,40.4,40.46,40.35,40.45,92958.0,35.0812,35.1333,35.0378,35.1246,92958.0
2017-07-18 10:50:00,40.46,40.57,40.45,40.57,27456.0,35.1333,35.2288,35.1246,35.2288,27456.0
2017-07-18 11:00:00,40.57,40.58,40.45,40.48,21104.0,35.2288,35.2375,35.1246,35.1507,21104.0
2017-07-18 11:10:00,40.49,40.51,40.43,40.44,13558.0,35.1593,35.1767,35.1072,35.1159,13558.0
2017-07-18 11:20:00,40.44,40.52,40.44,40.49,12610.0,35.1159,35.1854,35.1159,35.1593,12610.0
2017-07-18 11:30:00,40.49,40.56,40.49,40.55,12664.0,35.1593,35.2201,35.1593,35.2114,12664.0
2017-07-18 11:40:00,40.55,40.56,40.51,40.52,9600.0,35.2114,35.2201,35.1767,35.1854,9600.0
2017-07-18 11:50:00,40.52,40.54,40.44,40.48,24878.0,35.1854,35.2028,35.1159,35.1507,24878.0
2017-07-18 12:00:00,40.49,40.51,40.48,40.49,9394.0,35.1593,35.1767,35.1507,35.1593,9394.0
2017-07-18 12:10:00,40.5,40.53,40.47,40.49,14458.0,35.168,35.1941,35.142,35.1593,14458.0
2017-07-18 12:20:00,40.51,40.59,40.51,40.56,40490.0,35.1767,35.2462,35.1767,35.2201,40490.0
2017-07-18 12:30:00,40.56,40.56,40.52,40.54,11692.0,35.2201,35.2201,35.1854,35.2028,11692.0
2017-07-18 12:40:00,40.54,40.54,40.49,40.49,19180.0,35.2028,35.2028,35.1593,35.1593,19180.0
2017-07-18 12:50:00,40.49,40.54,40.48,40.52,17530.0,35.1593,35.2028,35.1507,35.1854,17530.0
2017-07-18 13:00:00,40.52,40.54,40.48,40.5,20520.0,35.1854,35.2028,35.1507,35.168,20520.0
2017-07-18 13:10:00,40.51,40.58,40.51,40.57,19320.0,35.1767,35.2375,35.1767,35.2288,19320.0
2017-07-18 13:20:00,40.56,40.59,40.53,40.54,20400.0,35.2201,35.2462,35.1941,35.2028,20400.0
2017-07-18 13:30:00,40.54,40.6,40.53,40.58,18000.0,35.2028,35.2549,35.1941,35.2375,18000.0
2017-07-18 13:40:00,40.59,40.65,40.59,40.62,26748.0,35.2462,35.2983,35.2462,35.2722,26748.0
2017-07-18 13:50:00,40.62,40.65,40.58,40.65,25340.0,35.2722,35.2983,35.2375,35.2983,25340.0
2017-07-18 14:00:00,40.65,40.65,40.6,40.61,16806.0,35.2983,35.2983,35.2549,35.2635,16806.0
2017-07-18 14:10:00,40.62,40.63,40.59,40.62,17574.0,35.2722,35.2809,35.2462,35.2722,17574.0
2017-07-18 14:20:00,40.62,40.64,40.6,40.62,23252.0,35.2722,35.2896,35.2549,35.2722,23252.0
2017-07-18 14:30:00,40.6,40.64,40.6,40.63,28710.0,35.2549,35.2896,35.2549,35.2809,28710.0
2017-07-18 14:40:00,40.63,40.67,40.63,40.66,20472.0,35.2809,35.3156,35.2809,35.307,20472.0
2017-07-18 14:50:00,40.66,40.66,40.63,40.66,22794.0,35.307,35.307,35.2809,35.307,22794.0
2017-07-18 15:00:00,40.65,40.67,40.62,40.65,29968.0,35.2983,35.3156,35.2722,35.2983,29968.0
2017-07-18 15:10:00,40.64,40.65,40.62,40.65,38980.0,35.2896,35.2983,35.2722,35.2983,38980.0
2017-07-18 15:20:00,40.64,40.67,40.6,40.67,33210.0,35.2896,35.3156,35.2549,35.3156,33210.0
2017-07-18 15:30:00,40.67,40.71,40.66,40.68,66792.0,35.3156,35.3504,35.307,35.3243,66792.0
2017-07-18 15:40:00,40.67,40.71,40.66,40.71,77894.0,35.3156,35.3504,35.307,35.3504,77894.0
2017-07-18 15:50:00,40.72,40.81,40.71,40.78,309200.0,35.3591,35.4372,35.3504,35.4112,309200.0
2017-07-19 09:30:00,41.04,41.07,40.93,41.07,89276.0,35.6369,35.663,35.5414,35.663,89276.0
2017-07-19 09:40:00,41.09,41.21,41.06,41.15,131042.0,35.6803,35.7845,35.6543,35.7324,131042.0
2017-07-19 09:50:00,41.15,41.16,41.01,41.15,82438.0,35.7324,35.7411,35.6109,35.7324,82438.0
2017-07-19 10:00:00,41.15,41.19,41.04,41.06,78534.0,35.7324,35.7672,35.6369,35.6543,78534.0
2017-07-19 10:10:00,41.08,41.15,40.99,41.11,108314.0,35.6717,35.7324,35.5935,35.6977,108314.0
2017-07-19 10:20:00,41.12,41.19,41.01,41.18,94130.0,35.7064,35.7672,35.6109,35.7585,94130.0
2017-07-19 10:30:00,41.19,41.24,41.04,41.07,83578.0,35.7672,35.8106,35.6369,35.663,83578.0
2017-07-19 10:40:00,41.06,41.06,40.94,41.0,39092.0,35.6543,35.6543,35.5501,35.6022,39092.0
2017-07-19 10:50:00,40.99,41.02,40.9,40.92,32030.0,35.5935,35.6196,35.5154,35.5327,32030.0
2017-07-19 11:00:00,40.93,40.99,40.9,40.91,20014.0,35.5414,35.5935,35.5154,35.524,20014.0
2017-07-19 11:10:00,40.92,40.97,40.91,40.93,27486.0,35.5327,35.5761,35.524,35.5414,27486.0
2017-07-19 11:20:00,40.93,40.98,40.85,40.95,40830.0,35.5414,35.5848,35.4719,35.5588,40830.0
2017-07-19 11:30:00,40.95,41.05,40.94,41.02,34526.0,35.5588,35.6456,35.5501,35.6196,34526.0
2017-07-19 11:40:00,41.03,41.08,40.99,41.07,18086.0,35.6282,35.6717,35.5935,35.663,18086.0
2017-07-19 11:50:00,41.06,41.07,41.04,41.06,20238.0,35.6543,35.663,35.6369,35.6543,20238.0
2017-07-19 12:00:00,41.07,41.07,41.01,41.05,38102.0,35.663,35.663,35.6109,35.6456,38102.0
2017-07-19 12:10:00,41.05,41.06,41.02,41.03,19268.0,35.6456,35.6543,35.6196,35.6282,19268.0
2017-07-19 12:20:00,41.02,41.03,40.99,41.01,27454.0,35.6196,35.6282,35.5935,35.6109,27454.0
2017-07-19 12:30:00,40.99,41.04,40.99,41.0,16226.0,35.5935,35.6369,35.5935,35.6022,16226.0
2017-07-19 12:40:00,41.0,41.02,40.93,40.97,15844.0,35.6022,35.6196,35.5414,35.5761,15844.0
2017-07-19 12:50:00,40.97,40.98,40.94,40.97,19504.0,35.5761,35.5848,35.5501,35.5761,19504.0
2017-07-19 13:00:00,40.97,41.06,40.96,41.06,25036.0,35.5761,35.6543,35.5675,35.6543,25036.0
2017-07-19 13:10:00,41.06,41.07,41.01,41.02,20558.0,35.6543,35.663,35.6109,35.6196,20558.0
2017-07-19 13:20:00,41.02,41.02,40.99,41.02,35240.0,35.6196,35.6196,35.5935,35.6196,35240.0
2017-07-19 13:30:00,41.02,41.07,41.01,41.02,25320.0,35.6196,35.663,35.6109,35.6196,25320.0
2017-07-19 13:40:00,41.02,41.1,41.0,41.1,33866.0,35.6196,35.689,35.6022,35.689,33866.0
2017-07-19 13:50:00,41.1,41.1,41.01,41.01,33116.0,35.689,35.689,35.6109,35.6109,33116.0
2017-07-19 14:00:00,41.01,41.08,41.01,41.07,19700.0,35.6109,35.6717,35.6109,35.663,19700.0
2017-07-19 14:10:00,41.08,41.12,41.07,41.12,40760.0,35.6717,35.7064,35.663,35.7064,40760.0
2017-07-19 14:20:00,41.1,41.12,41.09,41.12,35264.0,35.689,35.7064,35.6803,35.7064,35264.0
2017-07-19 14:30:00,41.12,41.13,41.08,41.09,44088.0,35.7064,35.7151,35.6717,35.6803,44088.0
2017-07-19 14:40:00,41.1,41.1,41.06,41.09,37928.0,35.689,35.689,35.6543,35.6803,37928.0
2017-07-19 14:50:00,41.1,41.12,41.05,41.08,47404.0,35.689,35.7064,35.6456,35.6717,47404.0
2017-07-19 15:00:00,41.08,41.13,41.05,41.05,112050.0,35.6717,35.7151,35.6456,35.6456,112050.0
2017-07-19 15:10:00,41.05,41.1,41.05,41.09,50406.0,35.6456,35.689,35.6456,35.6803,50406.0
2017-07-19 15:20:00,41.09,41.2,41.09,41.18,100878.0,35.6803,35.7759,35.6803,35.7585,100878.0
2017-07-19 15:30:00,41.18,41.2,41.13,41.13,76466.0,35.7585,35.7759,35.7151,35.7151,76466.0
2017-07-19 15:40:00,41.13,41.16,41.1,41.12,130456.0,35.7151,35.7411,35.689,35.7064,130456.0
2017-07-19 15:50:00,41.12,41.18,41.04,41.16,438656.0,35.7064,35.7585,35.6369,35.7411,438656.0
2017-07-20 09:30:00,41.26,41.26,41.05,41.17,114072.0,35.828,35.828,35.6456,35.7498,114072.0
2017-07-20 09:40:00,41.16,41.19,41.02,41.1,57818.0,35.7411,35.7672,35.6196,35.689,57818.0
2017-07-20 09:50:00,41.11,41.27,41.09,41.24,39406.0,35.6977,35.8367,35.6803,35.8106,39406.0
2017-07-20 10:00:00,41.22,41.25,41.18,41.22,43292.0,35.7932,35.8193,35.7585,35.7932,43292.0
2017-07-20 10:10:00,41.23,41.24,41.15,41.2,43864.0,35.8019,35.8106,35.7324,35.7759,43864.0
2017-07-20 10:20:00,41.2,41.26,41.19,41.22,36602.0,35.7759,35.828,35.7672,35.7932,36602.0
2017-07-20 10:30:00,41.23,41.25,41.02,41.08,40100.0,35.8019,35.8193,35.6196,35.6717,40100.0
2017-07-20 10:40:00,41.08,41.26,41.06,41.26,37916.0,35.6717,35.828,35.6543,35.828,37916.0
2017-07-20 10:50:00,41.26,41.3,41.21,41.3,35014.0,35.828,35.8627,35.7845,35.8627,35014.0
2017-07-20 11:00:00,41.3,41.46,41.29,41.4,95866.0,35.8627,36.0016,35.854,35.9495,95866.0
2017-07-20 11:10:00,41.4,41.51,41.37,41.44,72992.0,35.9495,36.0451,35.9235,35.9843,72992.0
2017-07-20 11:20:00,41.44,41.61,41.44,41.5,135232.0,35.9843,36.1319,35.9843,36.0364,135232.0
2017-07-20 11:30:00,41.49,41.56,41.48,41.54,58038.0,36.0277,36.0885,36.019,36.0711,58038.0
2017-07-20 11:40:00,41.53,41.59,41.52,41.59,36008.0,36.0624,36.1145,36.0537,36.1145,36008.0
2017-07-20 11:50:00,41.59,41.59,41.54,41.56,30580.0,36.1145,36.1145,36.0711,36.0885,30580.0
2017-07-20 12:00:00,41.55,41.59,41.54,41.58,43820.0,36.0798,36.1145,36.0711,36.1058,43820.0
2017-07-20 12:10:00,41.58,41.69,41.58,41.66,36410.0,36.1058,36.2014,36.1058,36.1753,36410.0
2017-07-20 12:20:00,41.66,41.67,41.6,41.61,27520.0,36.1753,36.184,36.1232,36.1319,27520.0
2017-07-20 12:30:00,41.6,41.6,41.53,41.56,35658.0,36.1232,36.1232,36.0624,36.0885,35658.0
2017-07-20 12:40:00,41.55,41.63,41.55,41.61,15100.0,36.0798,36.1493,36.0798,36.1319,15100.0
2017-07-20 12:50:00,41.62,41.62,41.55,41.55,21890.0,36.1406,36.1406,36.0798,36.0798,21890.0
2017-07-20 13:00:00,41.54,41.55,41.42,41.48,39234.0,36.0711,36.0798,35.9669,36.019,39234.0
2017-07-20 13:10:00,41.47,41.53,41.47,41.52,19200.0,36.0103,36.0624,36.0103,36.0537,19200.0
2017-07-20 13:20:00,41.51,41.54,41.5,41.53,11712.0,36.0451,36.0711,36.0364,36.0624,11712.0
2017-07-20 13:30:00,41.51,41.54,41.48,41.49,17602.0,36.0451,36.0711,36.019,36.0277,17602.0
2017-07-20 13:40:00,41.49,41.55,41.48,41.54,21080.0,36.0277,36.0798,36.019,36.0711,21080.0
2017-07-20 13:50:00,41.54,41.54,41.49,41.54,35220.0,36.0711,36.0711,36.0277,36.0711,35220.0
2017-07-20 14:00:00,41.53,41.53,41.44,41.49,52944.0,36.0624,36.0624,35.9843,36.0277,52944.0
2017-07-20 14:10:00,41.49,41.5,41.42,41.44,40230.0,36.0277,36.0364,35.9669,35.9843,40230.0
2017-07-20 14:20:00,41.45,41.47,41.43,41.45,21010.0,35.993,36.0103,35.9756,35.993,21010.0
2017-07-20 14:30:00,41.44,41.46,41.34,41.35,38318.0,35.9843,36.0016,35.8974,35.9061,38318.0
2017-07-20 14:40:00,41.35,41.43,41.35,41.42,23398.0,35.9061,35.9756,35.9061,35.9669,23398.0
2017-07-20 14:50:00,41.42,41.47,41.41,41.46,26726.0,35.9669,36.0103,35.9582,36.0016,26726.0
2017-07-20 15:00:00,41.46,41.55,41.46,41.53,57906.0,36.0016,36.0798,36.0016,36.0624,57906.0
2017-07-20 15:10:00,41.54,41.58,41.52,41.57,56194.0,36.0711,36.1058,36.0537,36.0972,56194.0
2017-07-20 15:20:00,41.56,41.6,41.54,41.55,137496.0,36.0885,36.1232,36.0711,36.0798,137496.0
2017-07-20 15:30:00,41.55,41.57,41.52,41.57,76724.0,36.0798,36.0972,36.0537,36.0972,76724.0
2017-07-20 15:40:00,41.57,41.57,41.51,41.55,97050.0,36.0972,36.0972,36.0451,36.0798,97050.0
2017-07-20 15:50:00,41.49,41.54,41.46,41.52,377606.0,36.0277,36.0711,36.0016,36.0537,377606.0
2017-07-21 09:30:00,41.0,41.02,40.76,40.9,539430.0,35.6022,35.6196,35.3938,35.5154,539430.0
2017-07-21 09:40:00,40.9,41.0,40.68,40.7,144232.0,35.5154,35.6022,35.3243,35.3417,144232.0
2017-07-21 09:50:00,40.71,40.71,40.54,40.65,120874.0,35.3504,35.3504,35.2028,35.2983,120874.0
2017-07-21 10:00:00,40.65,40.73,40.52,40.66,218900.0,35.2983,35.3677,35.1854,35.307,218900.0
2017-07-21 10:10:00,40.66,40.69,40.52,40.52,104012.0,35.307,35.333,35.1854,35.1854,104012.0
2017-07-21 10:20:00,40.54,40.62,40.51,40.6,62334.0,35.2028,35.2722,35.1767,35.2549,62334.0
2017-07-21 10:30:00,40.59,40.7,40.56,40.63,104770.0,35.2462,35.3417,35.2201,35.2809,104770.0
2017-07-21 10:40:00,40.63,40.68,40.59,40.68,58684.0,35.2809,35.3243,35.2462,35.3243,58684.0
2017-07-21 10:50:00,40.68,40.68,40.48,40.49,201132.0,35.3243,35.3243,35.1507,35.1593,201132.0
2017-07-21 11:00:00,40.48,40.49,40.33,40.36,112816.0,35.1507,35.1593,35.0204,35.0465,112816.0
2017-07-21 11:10:00,40.35,40.46,40.35,40.46,77324.0,35.0378,35.1333,35.0378,35.1333,77324.0
2017-07-21 11:20:00,40.45,40.48,40.4,40.4,59408.0,35.1246,35.1507,35.0812,35.0812,59408.0
2017-07-21 11:30:00,40.4,40.47,40.38,40.41,132206.0,35.0812,35.142,35.0638,35.0899,132206.0
2017-07-21 11:40:00,40.42,40.49,40.41,40.42,47912.0,35.0986,35.1593,35.0899,35.0986,47912.0
2017-07-21 11:50:00,40.42,40.44,40.39,40.42,58884.0,35.0986,35.1159,35.0725,35.0986,58884.0
2017-07-21 12:00:00,40.43,40.45,40.4,40.4,29988.0,35.1072,35.1246,35.0812,35.0812,29988.0
2017-07-21 12:10:00,40.41,40.43,40.37,40.37,26654.0,35.0899,35.1072,35.0551,35.0551,26654.0
2017-07-21 12:20:00,40.35,40.49,40.35,40.48,121450.0,35.0378,35.1593,35.0378,35.1507,121450.0
2017-07-21 12:30:00,40.47,40.52,40.45,40.5,30982.0,35.142,35.1854,35.1246,35.168,30982.0
2017-07-21 12:40:00,40.49,40.49,40.44,40.47,27626.0,35.1593,35.1593,35.1159,35.142,27626.0
2017-07-21 12:50:00,40.47,40.49,40.45,40.47,29718.0,35.142,35.1593,35.1246,35.142,29718.0
2017-07-21 13:00:00,40.48,40.52,40.44,40.5,59740.0,35.1507,35.1854,35.1159,35.168,59740.0
2017-07-21 13:10:00,40.52,40.56,40.48,40.55,52230.0,35.1854,35.2201,35.1507,35.2114,52230.0
2017-07-21 13:20:00,40.56,40.59,40.46,40.48,71346.0,35.2201,35.2462,35.1333,35.1507,71346.0
2017-07-21 13:30:00,40.48,40.49,40.41,40.42,41306.0,35.1507,35.1593,35.0899,35.0986,41306.0
2017-07-21 13:40:00,40.42,40.44,40.41,40.42,42866.0,35.0986,35.1159,35.0899,35.0986,42866.0
2017-07-21 13:50:00,40.42,40.47,40.41,40.47,36684.0,35.0986,35.142,35.0899,35.142,36684.0
2017-07-21 14:00:00,40.46,40.49,40.44,40.45,47246.0,35.1333,35.1593,35.1159,35.1246,47246.0
2017-07-21 14:10:00,40.45,40.46,40.35,40.38,116816.0,35.1246,35.1333,35.0378,35.0638,116816.0
2017-07-21 14:20:00,40.38,40.45,40.35,40.45,36412.0,35.0638,35.1246,35.0378,35.1246,36412.0
2017-07-21 14:30:00,40.44,40.49,40.43,40.46,37112.0,35.1159,35.1593,35.1072,35.1333,37112.0
2017-07-21 14:40:00,40.45,40.49,40.45,40.48,40164.0,35.1246,35.1593,35.1246,35.1507,40164.0
2017-07-21 14:50:00,40.47,40.49,40.45,40.47,41330.0,35.142,35.1593,35.1246,35.142,41330.0
2017-07-21 15:00:00,40.47,40.49,40.46,40.47,45612.0,35.142,35.1593,35.1333,35.142,45612.0
2017-07-21 15:10:00,40.47,40.47,40.43,40.45,24698.0,35.142,35.142,35.1072,35.1246,24698.0
2017-07-21 15:20:00,40.45,40.48,40.44,40.47,40822.0,35.1246,35.1507,35.1159,35.142,40822.0
2017-07-21 15:30:00,40.47,40.52,40.46,40.51,68008.0,35.142,35.1854,35.1333,35.1767,68008.0
2017-07-21 15:40:00,40.51,40.51,40.45,40.46,85544.0,35.1767,35.1767,35.1246,35.1333,85544.0
2017-07-21 15:50:00,40.46,40.47,40.38,40.45,274312.0,35.1333,35.142,35.0638,35.1246,274312.0
2017-07-24 09:30:00,40.5,40.62,40.31,40.35,54952.0,35.168,35.2722,35.003,35.0378,54952.0
2017-07-24 09:40:00,40.35,40.41,40.23,40.35,48702.0,35.0378,35.0899,34.9336,35.0378,48702.0
2017-07-24 09:50:00,40.32,40.41,40.29,40.29,19652.0,35.0117,35.0899,34.9857,34.9857,19652.0
2017-07-24 10:00:00,40.29,40.34,40.27,40.32,37466.0,34.9857,35.0291,34.9683,35.0117,37466.0
2017-07-24 10:10:00,40.32,40.37,40.29,40.34,30418.0,35.0117,35.0551,34.9857,35.0291,30418.0
2017-07-24 10:20:00,40.34,40.35,40.29,40.32,56388.0,35.0291,35.0378,34.9857,35.0117,56388.0
2017-07-24 10:30:00,40.31,40.34,40.29,40.31,89610.0,35.003,35.0291,34.9857,35.003,89610.0
2017-07-24 10:40:00,40.31,40.4,40.31,40.33,74388.0,35.003,35.0812,35.003,35.0204,74388.0
2017-07-24 10:50:00,40.34,40.37,40.29,40.34,19918.0,35.0291,35.0551,34.9857,35.0291,19918.0
2017-07-24 11:00:00,40.34,40.35,40.23,40.3,49138.0,35.0291,35.0378,34.9336,34.9944,49138.0
2017-07-24 11:10:00,40.3,40.33,40.25,40.29,74258.0,34.9944,35.0204,34.9509,34.9857,74258.0
2017-07-24 11:20:00,40.3,40.3,40.23,40.23,53144.0,34.9944,34.9944,34.9336,34.9336,53144.0
2017-07-24 11:30:00,40.22,40.28,40.22,40.26,71526.0,34.9249,34.977,34.9249,34.9596,71526.0
2017-07-24 11:40:00,40.25,40.27,40.2,40.21,94446.0,34.9509,34.9683,34.9075,34.9162,94446.0
2017-07-24 11:50:00,40.21,40.24,40.19,40.21,60350.0,34.9162,34.9423,34.8988,34.9162,60350.0
2017-07-24 12:00:00,40.21,40.27,40.21,40.24,79384.0,34.9162,34.9683,34.9162,34.9423,79384.0
2017-07-24 12:10:00,40.24,40.35,40.23,40.31,63682.0,34.9423,35.0378,34.9336,35.003,63682.0
2017-07-24 12:20:00,40.31,40.35,40.3,40.33,40244.0,35.003,35.0378,34.9944,35.0204,40244.0
2017-07-24 12:30:00,40.33,40.41,40.33,40.39,45510.0,35.0204,35.0899,35.0204,35.0725,45510.0
2017-07-24 12:40:00,40.38,40.41,40.33,40.38,42878.0,35.0638,35.0899,35.0204,35.0638,42878.0
2017-07-24 12:50:00,40.38,40.44,40.38,40.41,40724.0,35.0638,35.1159,35.0638,35.0899,40724.0
2017-07-24 13:00:00,40.41,40.44,40.38,40.43,43000.0,35.0899,35.1159,35.0638,35.1072,43000.0
2017-07-24 13:10:00,40.42,40.44,40.39,40.41,22180.0,35.0986,35.1159,35.0725,35.0899,22180.0
2017-07-24 13:20:00,40.41,40.43,40.38,40.41,21646.0,35.0899,35.1072,35.0638,35.0899,21646.0
2017-07-24 13:30:00,40.41,40.41,40.35,40.36,30788.0,35.0899,35.0899,35.0378,35.0465,30788.0
2017-07-24 13:40:00,40.36,40.38,40.34,40.35,34876.0,35.0465,35.0638,35.0291,35.0378,34876.0
2017-07-24 13:50:00,40.35,40.36,40.32,40.33,26656.0,35.0378,35.0465,35.0117,35.0204,26656.0
2017-07-24 14:00:00,40.33,40.36,40.32,40.35,23642.0,35.0204,35.0465,35.0117,35.0378,23642.0
2017-07-24 14:10:00,40.35,40.38,40.34,40.38,32800.0,35.0378,35.0638,35.0291,35.0638,32800.0
2017-07-24 14:20:00,40.38,40.4,40.34,40.35,31654.0,35.0638,35.0812,35.0291,35.0378,31654.0
2017-07-24 14:30:00,40.35,40.37,40.32,40.32,17424.0,35.0378,35.0551,35.0117,35.0117,17424.0
2017-07-24 14:40:00,40.33,40.33,40.31,40.32,21278.0,35.0204,35.0204,35.003,35.0117,21278.0
2017-07-24 14:50:00,40.32,40.36,40.31,40.35,37392.0,35.0117,35.0465,35.003,35.0378,37392.0
2017-07-24 15:00:00,40.35,40.36,40.29,40.29,31596.0,35.0378,35.0465,34.9857,34.9857,31596.0
2017-07-24 15:10:00,40.3,40.37,40.3,40.35,33048.0,34.9944,35.0551,34.9944,35.0378,33048.0
2017-07-24 15:20:00,40.35,40.36,40.32,40.36,34902.0,35.0378,35.0465,35.0117,35.0465,34902.0
2017-07-24 15:30:00,40.35,40.36,40.32,40.33,54128.0,35.0378,35.0465,35.0117,35.0204,54128.0
2017-07-24 15:40:00,40.34,40.35,40.33,40.34,47418.0,35.0291,35.0378,35.0204,35.0291,47418.0
2017-07-24 15:50:00,40.34,40.34,40.26,40.29,348688.0,35.0291,35.0291,34.9596,34.9857,348688.0
2017-07-25 09:30:00,40.25,40.3,40.06,40.25,74122.0,34.9509,34.9944,34.786,34.9509,74122.0
2017-07-25 09:40:00,40.24,40.38,40.12,40.38,99204.0,34.9423,35.0638,34.8381,35.0638,99204.0
2017-07-25 09:50:00,40.37,40.56,40.35,40.56,79976.0,35.0551,35.2201,35.0378,35.2201,79976.0
2017-07-25 10:00:00,40.58,40.59,40.42,40.45,35198.0,35.2375,35.2462,35.0986,35.1246,35198.0
2017-07-25 10:10:00,40.46,40.56,40.43,40.55,37330.0,35.1333,35.2201,35.1072,35.2114,37330.0
2017-07-25 10:20:00,40.55,40.57,40.51,40.53,25826.0,35.2114,35.2288,35.1767,35.1941,25826.0
2017-07-25 10:30:00,40.52,40.52,40.44,40.46,32762.0,35.1854,35.1854,35.1159,35.1333,32762.0
2017-07-25 10:40:00,40.46,40.53,40.45,40.49,30984.0,35.1333,35.1941,35.1246,35.1593,30984.0
2017-07-25 10:50:00,40.51,40.51,40.43,40.48,17400.0,35.1767,35.1767,35.1072,35.1507,17400.0
2017-07-25 11:00:00,40.49,40.57,40.48,40.49,39378.0,35.1593,35.2288,35.1507,35.1593,39378.0
2017-07-25 11:10:00,40.48,40.54,40.46,40.54,179930.0,35.1507,35.2028,35.1333,35.2028,179930.0
2017-07-25 11:20:00,40.55,40.57,40.52,40.56,43500.0,35.2114,35.2288,35.1854,35.2201,43500.0
2017-07-25 11:30:00,40.56,40.56,40.45,40.51,93232.0,35.2201,35.2201,35.1246,35.1767,93232.0
2017-07-25 11:40:00,40.52,40.55,40.49,40.51,39082.0,35.1854,35.2114,35.1593,35.1767,39082.0
2017-07-25 11:50:00,40.52,40.57,40.49,40.57,23370.0,35.1854,35.2288,35.1593,35.2288,23370.0
2017-07-25 12:00:00,40.56,40.63,40.55,40.62,44654.0,35.2201,35.2809,35.2114,35.2722,44654.0
2017-07-25 12:10:00,40.62,40.64,40.59,40.63,64792.0,35.2722,35.2896,35.2462,35.2809,64792.0
2017-07-25 12:20:00,40.64,40.65,40.59,40.6,76160.0,35.2896,35.2983,35.2462,35.2549,76160.0
2017-07-25 12:30:00,40.6,40.6,40.56,40.57,22004.0,35.2549,35.2549,35.2201,35.2288,22004.0
2017-07-25 12:40:00,40.58,40.6,40.56,40.59,32186.0,35.2375,35.2549,35.2201,35.2462,32186.0
2017-07-25 12:50:00,40.59,40.7,40.59,40.67,47480.0,35.2462,35.3417,35.2462,35.3156,47480.0
2017-07-25 13:00:00,40.66,40.67,40.56,40.58,51752.0,35.307,35.3156,35.2201,35.2375,51752.0
2017-07-25 13:10:00,40.58,40.63,40.58,40.59,25838.0,35.2375,35.2809,35.2375,35.2462,25838.0
2017-07-25 13:20:00,40.59,40.6,40.57,40.59,13868.0,35.2462,35.2549,35.2288,35.2462,13868.0
2017-07-25 13:30:00,40.59,40.6,40.57,40.57,30024.0,35.2462,35.2549,35.2288,35.2288,30024.0
2017-07-25 13:40:00,40.57,40.58,40.56,40.57,17774.0,35.2288,35.2375,35.2201,35.2288,17774.0
2017-07-25 13:50:00,40.57,40.59,40.55,40.55,28888.0,35.2288,35.2462,35.2114,35.2114,28888.0
2017-07-25 14:00:00,40.55,40.59,40.52,40.58,106396.0,35.2114,35.2462,35.1854,35.2375,106396.0
2017-07-25 14:10:00,40.58,40.59,40.55,40.55,21914.0,35.2375,35.2462,35.2114,35.2114,21914.0
2017-07-25 14:20:00,40.54,40.54,40.51,40.52,14468.0,35.2028,35.2028,35.1767,35.1854,14468.0
2017-07-25 14:30:00,40.52,40.56,40.45,40.51,133704.0,35.1854,35.2201,35.1246,35.1767,133704.0
2017-07-25 14:40:00,40.51,40.55,40.49,40.49,31350.0,35.1767,35.2114,35.1593,35.1593,31350.0
2017-07-25 14:50:00,40.5,40.51,40.48,40.49,31248.0,35.168,35.1767,35.1507,35.1593,31248.0
2017-07-25 15:00:00,40.5,40.52,40.46,40.48,34730.0,35.168,35.1854,35.1333,35.1507,34730.0
2017-07-25 15:10:00,40.48,40.51,40.46,40.47,30016.0,35.1507,35.1767,35.1333,35.142,30016.0
2017-07-25 15:20:00,40.47,40.49,40.43,40.46,42624.0,35.142,35.1593,35.1072,35.1333,42624.0
2017-07-25 15:30:00,40.46,40.49,40.4,40.4,71552.0,35.1333,35.1593,35.0812,35.0812,71552.0
2017-07-25 15:40:00,40.4,40.43,40.4,40.42,54310.0,35.0812,35.1072,35.0812,35.0986,54310.0
2017-07-25 15:50:00,40.42,40.49,40.41,40.47,164582.0,35.0986,35.1593,35.0899,35.142,164582.0
2017-07-26 09:30:00,40.77,41.31,40.7,41.24,174048.0,35.4025,35.8714,35.3417,35.8106,174048.0
2017-07-26 09:40:00,41.26,41.35,41.17,41.35,149444.0,35.828,35.9061,35.7498,35.9061,149444.0
2017-07-26 09:50:00,41.35,41.41,41.27,41.41,97170.0,35.9061,35.9582,35.8367,35.9582,97170.0
2017-07-26 10:00:00,41.41,41.52,41.38,41.49,96964.0,35.9582,36.0537,35.9322,36.0277,96964.0
2017-07-26 10:10:00,41.48,41.49,41.38,41.46,106776.0,36.019,36.0277,35.9322,36.0016,106776.0
2017-07-26 10:20:00,41.46,41.62,41.46,41.52,111784.0,36.0016,36.1406,36.0016,36.0537,111784.0
2017-07-26 10:30:00,41.52,41.59,41.45,41.48,350202.0,36.0537,36.1145,35.993,36.019,350202.0
2017-07-26 10:40:00,41.47,41.47,41.38,41.43,73106.0,36.0103,36.0103,35.9322,35.9756,73106.0
2017-07-26 10:50:00,41.44,41.48,41.4,41.42,73526.0,35.9843,36.019,35.9495,35.9669,73526.0
2017-07-26 11:00:00,41.42,41.44,41.38,41.44,77554.0,35.9669,35.9843,35.9322,35.9843,77554.0
2017-07-26 11:10:00,41.44,41.48,41.43,41.47,47918.0,35.9843,36.019,35.9756,36.0103,47918.0
2017-07-26 11:20:00,41.47,41.47,41.37,41.41,140232.0,36.0103,36.0103,35.9235,35.9582,140232.0
2017-07-26 11:30:00,41.4,41.44,41.33,41.35,45712.0,35.9495,35.9843,35.8888,35.9061,45712.0
2017-07-26 11:40:00,41.34,41.41,41.34,41.35,41090.0,35.8974,35.9582,35.8974,35.9061,41090.0
2017-07-26 11:50:00,41.36,41.36,41.27,41.27,33518.0,35.9148,35.9148,35.8367,35.8367,33518.0
2017-07-26 12:00:00,41.28,41.31,41.22,41.22,37714.0,35.8453,35.8714,35.7932,35.7932,37714.0
2017-07-26 12:10:00,41.22,41.23,41.18,41.19,42658.0,35.7932,35.8019,35.7585,35.7672,42658.0
2017-07-26 12:20:00,41.19,41.19,41.13,41.14,37094.0,35.7672,35.7672,35.7151,35.7238,37094.0
2017-07-26 12:30:00,41.15,41.17,41.07,41.08,21832.0,35.7324,35.7498,35.663,35.6717,21832.0
2017-07-26 12:40:00,41.06,41.08,41.04,41.06,23628.0,35.6543,35.6717,35.6369,35.6543,23628.0
2017-07-26 12:50:00,41.05,41.08,41.01,41.02,14138.0,35.6456,35.6717,35.6109,35.6196,14138.0
2017-07-26 13:00:00,41.02,41.06,41.01,41.06,53890.0,35.6196,35.6543,35.6109,35.6543,53890.0
2017-07-26 13:10:00,41.06,41.1,41.05,41.09,20032.0,35.6543,35.689,35.6456,35.6803,20032.0
2017-07-26 13:20:00,41.1,41.14,41.08,41.12,16480.0,35.689,35.7238,35.6717,35.7064,16480.0
2017-07-26 13:30:00,41.12,41.13,41.11,41.12,33614.0,35.7064,35.7151,35.6977,35.7064,33614.0
2017-07-26 13:40:00,41.12,41.13,41.09,41.12,58316.0,35.7064,35.7151,35.6803,35.7064,58316.0
2017-07-26 13:50:00,41.12,41.14,41.11,41.12,29768.0,35.7064,35.7238,35.6977,35.7064,29768.0
2017-07-26 14:00:00,41.13,41.19,41.1,41.17,35850.0,35.7151,35.7672,35.689,35.7498,35850.0
2017-07-26 14:10:00,41.18,41.18,41.14,41.15,15376.0,35.7585,35.7585,35.7238,35.7324,15376.0
2017-07-26 14:20:00,41.15,41.18,41.13,41.18,21002.0,35.7324,35.7585,35.7151,35.7585,21002.0
2017-07-26 14:30:00,41.19,41.19,41.1,41.15,30754.0,35.7672,35.7672,35.689,35.7324,30754.0
2017-07-26 14:40:00,41.16,41.16,41.12,41.16,25576.0,35.7411,35.7411,35.7064,35.7411,25576.0
2017-07-26 14:50:00,41.16,41.16,41.1,41.12,50356.0,35.7411,35.7411,35.689,35.7064,50356.0
2017-07-26 15:00:00,41.11,41.2,41.11,41.18,76920.0,35.6977,35.7759,35.6977,35.7585,76920.0
2017-07-26 15:10:00,41.18,41.26,41.18,41.26,30618.0,35.7585,35.828,35.7585,35.828,30618.0
2017-07-26 15:20:00,41.26,41.38,41.26,41.35,101716.0,35.828,35.9322,35.828,35.9061,101716.0
2017-07-26 15:30:00,41.35,41.35,41.26,41.26,89442.0,35.9061,35.9061,35.828,35.828,89442.0
2017-07-26 15:40:00,41.26,41.28,41.22,41.27,146052.0,35.828,35.8453,35.7932,35.8367,146052.0
2017-07-26 15:50:00,41.27,41.35,41.27,41.35,398182.0,35.8367,35.9061,35.8367,35.9061,398182.0
2017-07-27 09:30:00,41.47,41.6,41.33,41.41,97794.0,36.0103,36.1232,35.8888,35.9582,97794.0
2017-07-27 09:40:00,41.42,41.48,41.31,41.35,44020.0,35.9669,36.019,35.8714,35.9061,44020.0
2017-07-27 09:50:00,41.38,41.48,41.34,41.4,31926.0,35.9322,36.019,35.8974,35.9495,31926.0
2017-07-27 10:00:00,41.41,41.52,41.41,41.45,88612.0,35.9582,36.0537,35.9582,35.993,88612.0
2017-07-27 10:10:00,41.44,41.46,41.38,41.42,104976.0,35.9843,36.0016,35.9322,35.9669,104976.0
2017-07-27 10:20:00,41.43,41.43,41.35,41.37,62806.0,35.9756,35.9756,35.9061,35.9235,62806.0
2017-07-27 10:30:00,41.35,41.35,41.24,41.27,33926.0,35.9061,35.9061,35.8106,35.8367,33926.0
2017-07-27 10:40:00,41.27,41.3,41.23,41.28,28148.0,35.8367,35.8627,35.8019,35.8453,28148.0
2017-07-27 10:50:00,41.27,41.33,41.24,41.24,41262.0,35.8367,35.8888,35.8106,35.8106,41262.0
2017-07-27 11:00:00,41.26,41.28,41.22,41.27,33434.0,35.828,35.8453,35.7932,35.8367,33434.0
2017-07-27 11:10:00,41.29,41.34,41.27,41.32,19380.0,35.854,35.8974,35.8367,35.8801,19380.0
2017-07-27 11:20:00,41.31,41.32,41.21,41.23,31388.0,35.8714,35.8801,35.7845,35.8019,31388.0
2017-07-27 11:30:00,41.23,41.28,41.22,41.24,32962.0,35.8019,35.8453,35.7932,35.8106,32962.0
2017-07-27 11:40:00,41.24,41.24,41.17,41.17,52062.0,35.8106,35.8106,35.7498,35.7498,52062.0
2017-07-27 11:50:00,41.17,41.19,41.12,41.13,25822.0,35.7498,35.7672,35.7064,35.7151,25822.0
2017-07-27 12:00:00,41.13,41.13,41.06,41.08,36328.0,35.7151,35.7151,35.6543,35.6717,36328.0
2017-07-27 12:10:00,41.08,41.1,41.04,41.06,31818.0,35.6717,35.689,35.6369,35.6543,31818.0
2017-07-27 12:20:00,41.05,41.1,41.02,41.02,20696.0,35.6456,35.689,35.6196,35.6196,20696.0
2017-07-27 12:30:00,41.04,41.05,40.9,40.91,45472.0,35.6369,35.6456,35.5154,35.524,45472.0
2017-07-27 12:40:00,40.92,40.92,40.81,40.9,48852.0,35.5327,35.5327,35.4372,35.5154,48852.0
2017-07-27 12:50:00,40.88,40.89,40.48,40.55,165510.0,35.498,35.5067,35.1507,35.2114,165510.0
2017-07-27 13:00:00,40.55,40.58,40.37,40.52,83256.0,35.2114,35.2375,35.0551,35.1854,83256.0
2017-07-27 13:10:00,40.52,40.58,40.38,40.44,44438.0,35.1854,35.2375,35.0638,35.1159,44438.0
2017-07-27 13:20:00,40.43,40.43,40.06,40.17,102596.0,35.1072,35.1072,34.786,34.8815,102596.0
2017-07-27 13:30:00,40.15,40.19,39.9,39.97,153752.0,34.8641,34.8988,34.647,34.7078,153752.0
2017-07-27 13:40:00,39.98,40.22,39.94,40.17,90242.0,34.7165,34.9249,34.6817,34.8815,90242.0
2017-07-27 13:50:00,40.15,40.2,40.0,40.1,108668.0,34.8641,34.9075,34.7339,34.8207,108668.0
2017-07-27 14:00:00,40.1,40.16,40.04,40.15,82888.0,34.8207,34.8728,34.7686,34.8641,82888.0
2017-07-27 14:10:00,40.15,40.27,40.11,40.27,128244.0,34.8641,34.9683,34.8294,34.9683,128244.0
2017-07-27 14:20:00,40.25,40.25,40.13,40.23,62520.0,34.9509,34.9509,34.8467,34.9336,62520.0
2017-07-27 14:30:00,40.24,40.25,40.13,40.24,72296.0,34.9423,34.9509,34.8467,34.9423,72296.0
2017-07-27 14:40:00,40.22,40.25,40.12,40.22,77500.0,34.9249,34.9509,34.8381,34.9249,77500.0
2017-07-27 14:50:00,40.23,40.34,40.22,40.32,64842.0,34.9336,35.0291,34.9249,35.0117,64842.0
2017-07-27 15:00:00,40.32,40.4,40.28,40.28,126726.0,35.0117,35.0812,34.977,34.977,126726.0
2017-07-27 15:10:00,40.29,40.35,40.25,40.3,31958.0,34.9857,35.0378,34.9509,34.9944,31958.0
2017-07-27 15:20:00,40.3,40.35,40.28,40.31,62482.0,34.9944,35.0378,34.977,35.003,62482.0
2017-07-27 15:30:00,40.31,40.4,40.27,40.39,64684.0,35.003,35.0812,34.9683,35.0725,64684.0
2017-07-27 15:40:00,40.38,40.41,40.33,40.4,97488.0,35.0638,35.0899,35.0204,35.0812,97488.0
2017-07-27 15:50:00,40.4,40.48,40.34,40.46,236304.0,35.0812,35.1507,35.0291,35.1333,236304.0
2017-07-28 09:30:00,40.34,40.38,40.06,40.19,77914.0,35.0291,35.0638,34.786,34.8988,77914.0
2017-07-28 09:40:00,40.19,40.38,40.18,40.27,50214.0,34.8988,35.0638,34.8902,34.9683,50214.0
2017-07-28 09:50:00,40.29,40.35,40.2,40.21,43784.0,34.9857,35.0378,34.9075,34.9162,43784.0
2017-07-28 10:00:00,40.24,40.3,40.18,40.2,28892.0,34.9423,34.9944,34.8902,34.9075,28892.0
2017-07-28 10:10:00,40.19,40.25,40.12,40.16,15132.0,34.8988,34.9509,34.8381,34.8728,15132.0
2017-07-28 10:20:00,40.18,40.21,40.08,40.14,30420.0,34.8902,34.9162,34.8033,34.8554,30420.0
2017-07-28 10:30:00,40.16,40.24,40.04,40.19,45280.0,34.8728,34.9423,34.7686,34.8988,45280.0
2017-07-28 10:40:00,40.18,40.3,40.17,40.26,33356.0,34.8902,34.9944,34.8815,34.9596,33356.0
2017-07-28 10:50:00,40.26,40.33,40.21,40.33,56564.0,34.9596,35.0204,34.9162,35.0204,56564.0
2017-07-28 11:00:00,40.33,40.44,40.32,40.39,75302.0,35.0204,35.1159,35.0117,35.0725,75302.0
2017-07-28 11:10:00,40.38,40.45,40.38,40.4,37908.0,35.0638,35.1246,35.0638,35.0812,37908.0
2017-07-28 11:20:00,40.4,40.43,40.37,40.37,28470.0,35.0812,35.1072,35.0551,35.0551,28470.0
2017-07-28 11:30:00,40.37,40.39,40.34,40.36,28470.0,35.0551,35.0725,35.0291,35.0465,28470.0
2017-07-28 11:40:00,40.37,40.37,40.31,40.33,13796.0,35.0551,35.0551,35.003,35.0204,13796.0
2017-07-28 11:50:00,40.33,40.4,40.33,40.38,19844.0,35.0204,35.0812,35.0204,35.0638,19844.0
2017-07-28 12:00:00,40.37,40.41,40.36,40.36,21508.0,35.0551,35.0899,35.0465,35.0465,21508.0
2017-07-28 12:10:00,40.35,40.36,40.32,40.32,15480.0,35.0378,35.0465,35.0117,35.0117,15480.0
2017-07-28 12:20:00,40.32,40.32,40.29,40.31,14276.0,35.0117,35.0117,34.9857,35.003,14276.0
2017-07-28 12:30:00,40.31,40.38,40.31,40.37,15200.0,35.003,35.0638,35.003,35.0551,15200.0
2017-07-28 12:40:00,40.38,40.43,40.35,40.36,15786.0,35.0638,35.1072,35.0378,35.0465,15786.0
2017-07-28 12:50:00,40.36,40.38,40.33,40.35,14550.0,35.0465,35.0638,35.0204,35.0378,14550.0
2017-07-28 13:00:00,40.35,40.36,40.24,40.26,25812.0,35.0378,35.0465,34.9423,34.9596,25812.0
2017-07-28 13:10:00,40.27,40.27,40.23,40.25,21126.0,34.9683,34.9683,34.9336,34.9509,21126.0
2017-07-28 13:20:00,40.24,40.27,40.22,40.24,16700.0,34.9423,34.9683,34.9249,34.9423,16700.0
2017-07-28 13:30:00,40.24,40.27,40.23,40.27,23574.0,34.9423,34.9683,34.9336,34.9683,23574.0
2017-07-28 13:40:00,40.27,40.29,40.26,40.26,8662.0,34.9683,34.9857,34.9596,34.9596,8662.0
2017-07-28 13:50:00,40.26,40.27,40.23,40.24,26576.0,34.9596,34.9683,34.9336,34.9423,26576.0
2017-07-28 14:00:00,40.24,40.32,40.24,40.29,21268.0,34.9423,35.0117,34.9423,34.9857,21268.0
2017-07-28 14:10:00,40.3,40.31,40.24,40.25,30214.0,34.9944,35.003,34.9423,34.9509,30214.0
2017-07-28 14:20:00,40.25,40.3,40.25,40.3,24416.0,34.9509,34.9944,34.9509,34.9944,24416.0
2017-07-28 14:30:00,40.27,40.35,40.27,40.35,23462.0,34.9683,35.0378,34.9683,35.0378,23462.0
2017-07-28 14:40:00,40.35,40.35,40.29,40.31,22916.0,35.0378,35.0378,34.9857,35.003,22916.0
2017-07-28 14:50:00,40.32,40.35,40.31,40.31,18114.0,35.0117,35.0378,35.003,35.003,18114.0
2017-07-28 15:00:00,40.31,40.34,40.3,40.32,30782.0,35.003,35.0291,34.9944,35.0117,30782.0
2017-07-28 15:10:00,40.31,40.33,40.26,40.26,23218.0,35.003,35.0204,34.9596,34.9596,23218.0
2017-07-28 15:20:00,40.26,40.29,40.23,40.29,50470.0,34.9596,34.9857,34.9336,34.9857,50470.0
2017-07-28 15:30:00,40.29,40.32,40.27,40.27,44026.0,34.9857,35.0117,34.9683,34.9683,44026.0
2017-07-28 15:40:00,40.27,40.33,40.27,40.29,83880.0,34.9683,35.0204,34.9683,34.9857,83880.0
2017-07-28 15:50:00,40.29,40.37,40.29,40.35,309404.0,34.9857,35.0551,34.9857,35.0378,309404.0
2017-07-31 09:30:00,40.5,40.68,40.36,40.53,56112.0,35.168,35.3243,35.0465,35.1941,56112.0
2017-07-31 09:40:00,40.5,40.54,40.43,40.45,40404.0,35.168,35.2028,35.1072,35.1246,40404.0
2017-07-31 09:50:00,40.44,40.52,40.31,40.31,63836.0,35.1159,35.1854,35.003,35.003,63836.0
2017-07-31 10:00:00,40.31,40.35,40.23,40.33,35378.0,35.003,35.0378,34.9336,35.0204,35378.0
2017-07-31 10:10:00,40.33,40.4,40.27,40.33,28236.0,35.0204,35.0812,34.9683,35.0204,28236.0
2017-07-31 10:20:00,40.31,40.32,40.21,40.21,15662.0,35.003,35.0117,34.9162,34.9162,15662.0
2017-07-31 10:30:00,40.17,40.18,40.03,40.06,43544.0,34.8815,34.8902,34.7599,34.786,43544.0
2017-07-31 10:40:00,40.07,40.22,40.07,40.2,26374.0,34.7946,34.9249,34.7946,34.9075,26374.0
2017-07-31 10:50:00,40.21,40.21,40.1,40.16,18044.0,34.9162,34.9162,34.8207,34.8728,18044.0
2017-07-31 11:00:00,40.18,40.27,40.18,40.24,24260.0,34.8902,34.9683,34.8902,34.9423,24260.0
2017-07-31 11:10:00,40.23,40.26,40.21,40.24,19740.0,34.9336,34.9596,34.9162,34.9423,19740.0
2017-07-31 11:20:00,40.23,40.24,40.19,40.23,15496.0,34.9336,34.9423,34.8988,34.9336,15496.0
2017-07-31 11:30:00,40.22,40.31,40.22,40.3,36382.0,34.9249,35.003,34.9249,34.9944,36382.0
2017-07-31 11:40:00,40.31,40.35,40.3,40.3,20862.0,35.003,35.0378,34.9944,34.9944,20862.0
2017-07-31 11:50:00,40.3,40.3,40.25,40.27,44650.0,34.9944,34.9944,34.9509,34.9683,44650.0
2017-07-31 12:00:00,40.27,40.27,40.17,40.2,18876.0,34.9683,34.9683,34.8815,34.9075,18876.0
2017-07-31 12:10:00,40.17,40.23,40.16,40.23,18302.0,34.8815,34.9336,34.8728,34.9336,18302.0
2017-07-31 12:20:00,40.23,40.26,40.19,40.25,16000.0,34.9336,34.9596,34.8988,34.9509,16000.0
2017-07-31 12:30:00,40.25,40.26,40.22,40.23,16154.0,34.9509,34.9596,34.9249,34.9336,16154.0
2017-07-31 12:40:00,40.23,40.3,40.21,40.26,20296.0,34.9336,34.9944,34.9162,34.9596,20296.0
2017-07-31 12:50:00,40.26,40.26,40.22,40.22,18650.0,34.9596,34.9596,34.9249,34.9249,18650.0
2017-07-31 13:00:00,40.21,40.23,40.16,40.17,15990.0,34.9162,34.9336,34.8728,34.8815,15990.0
2017-07-31 13:10:00,40.17,40.18,40.09,40.1,69902.0,34.8815,34.8902,34.812,34.8207,69902.0
2017-07-31 13:20:00,40.1,40.15,40.1,40.13,23392.0,34.8207,34.8641,34.8207,34.8467,23392.0
2017-07-31 13:30:00,40.15,40.16,40.05,40.08,20790.0,34.8641,34.8728,34.7773,34.8033,20790.0
2017-07-31 13:40:00,40.06,40.07,40.01,40.01,38484.0,34.786,34.7946,34.7425,34.7425,38484.0
2017-07-31 13:50:00,40.01,40.08,40.01,40.06,20738.0,34.7425,34.8033,34.7425,34.786,20738.0
2017-07-31 14:00:00,40.05,40.06,39.98,39.99,27232.0,34.7773,34.786,34.7165,34.7252,27232.0
2017-07-31 14:10:00,39.99,40.13,39.99,40.13,21424.0,34.7252,34.8467,34.7252,34.8467,21424.0
2017-07-31 14:20:00,40.12,40.12,40.08,40.1,22738.0,34.8381,34.8381,34.8033,34.8207,22738.0
2017-07-31 14:30:00,40.08,40.12,40.05,40.05,33302.0,34.8033,34.8381,34.7773,34.7773,33302.0
2017-07-31 14:40:00,40.05,40.14,40.05,40.14,48992.0,34.7773,34.8554,34.7773,34.8554,48992.0
2017-07-31 14:50:00,40.13,40.14,40.08,40.09,59052.0,34.8467,34.8554,34.8033,34.812,59052.0
2017-07-31 15:00:00,40.09,40.11,40.07,40.08,95832.0,34.812,34.8294,34.7946,34.8033,95832.0
2017-07-31 15:10:00,40.08,40.11,40.07,40.1,60282.0,34.8033,34.8294,34.7946,34.8207,60282.0
2017-07-31 15:20:00,40.1,40.1,40.06,40.06,64642.0,34.8207,34.8207,34.786,34.786,64642.0
2017-07-31 15:30:00,40.07,40.09,40.06,40.07,91382.0,34.7946,34.812,34.786,34.7946,91382.0
2017-07-31 15:40:00,40.07,40.09,40.07,40.08,139044.0,34.7946,34.812,34.7946,34.8033,139044.0
2017-07-31 15:50:00,40.07,40.07,39.98,40.02,443798.0,34.7946,34.7946,34.7165,34.7512,443798.0
2017-08-01 09:30:00,40.31,40.31,40.03,40.15,72498.0,35.003,35.003,34.7599,34.8641,72498.0
2017-08-01 09:40:00,40.15,40.18,40.05,40.11,39160.0,34.8641,34.8902,34.7773,34.8294,39160.0
2017-08-01 09:50:00,40.12,40.24,40.07,40.21,37318.0,34.8381,34.9423,34.7946,34.9162,37318.0
2017-08-01 10:00:00,40.23,40.26,40.15,40.2,51846.0,34.9336,34.9596,34.8641,34.9075,51846.0
2017-08-01 10:10:00,40.21,40.22,40.16,40.18,35980.0,34.9162,34.9249,34.8728,34.8902,35980.0
2017-08-01 10:20:00,40.18,40.18,40.1,40.12,27272.0,34.8902,34.8902,34.8207,34.8381,27272.0
2017-08-01 10:30:00,40.12,40.21,40.12,40.19,16714.0,34.8381,34.9162,34.8381,34.8988,16714.0
2017-08-01 10:40:00,40.21,40.33,40.2,40.33,31946.0,34.9162,35.0204,34.9075,35.0204,31946.0
2017-08-01 10:50:00,40.31,40.4,40.23,40.23,101352.0,35.003,35.0812,34.9336,34.9336,101352.0
2017-08-01 11:00:00,40.25,40.32,40.24,40.28,22196.0,34.9509,35.0117,34.9423,34.977,22196.0
2017-08-01 11:10:00,40.29,40.29,40.17,40.18,35744.0,34.9857,34.9857,34.8815,34.8902,35744.0
2017-08-01 11:20:00,40.17,40.2,40.07,40.09,87720.0,34.8815,34.9075,34.7946,34.812,87720.0
2017-08-01 11:30:00,40.09,40.23,40.09,40.21,21308.0,34.812,34.9336,34.812,34.9162,21308.0
2017-08-01 11:40:00,40.21,40.22,40.11,40.11,37464.0,34.9162,34.9249,34.8294,34.8294,37464.0
2017-08-01 11:50:00,40.11,40.2,40.1,40.15,24534.0,34.8294,34.9075,34.8207,34.8641,24534.0
2017-08-01 12:00:00,40.14,40.16,40.07,40.11,16406.0,34.8554,34.8728,34.7946,34.8294,16406.0
2017-08-01 12:10:00,40.1,40.13,40.08,40.09,28506.0,34.8207,34.8467,34.8033,34.812,28506.0
2017-08-01 12:20:00,40.09,40.12,40.06,40.1,34904.0,34.812,34.8381,34.786,34.8207,34904.0
2017-08-01 12:30:00,40.09,40.11,40.06,40.08,18214.0,34.812,34.8294,34.786,34.8033,18214.0
2017-08-01 12:40:00,40.09,40.09,40.03,40.09,24066.0,34.812,34.812,34.7599,34.812,24066.0
2017-08-01 12:50:00,40.07,40.13,40.07,40.08,19016.0,34.7946,34.8467,34.7946,34.8033,19016.0
2017-08-01 13:00:00,40.09,40.13,40.07,40.12,28588.0,34.812,34.8467,34.7946,34.8381,28588.0
2017-08-01 13:10:00,40.1,40.1,40.06,40.09,16868.0,34.8207,34.8207,34.786,34.812,16868.0
2017-08-01 13:20:00,40.09,40.15,40.09,40.14,18390.0,34.812,34.8641,34.812,34.8554,18390.0
2017-08-01 13:30:00,40.17,40.2,40.15,40.16,20064.0,34.8815,34.9075,34.8641,34.8728,20064.0
2017-08-01 13:40:00,40.16,40.21,40.16,40.2,19998.0,34.8728,34.9162,34.8728,34.9075,19998.0
2017-08-01 13:50:00,40.19,40.2,40.17,40.2,22946.0,34.8988,34.9075,34.8815,34.9075,22946.0
2017-08-01 14:00:00,40.2,40.2,40.17,40.18,22260.0,34.9075,34.9075,34.8815,34.8902,22260.0
2017-08-01 14:10:00,40.18,40.18,40.15,40.15,24824.0,34.8902,34.8902,34.8641,34.8641,24824.0
2017-08-01 14:20:00,40.14,40.14,40.02,40.05,78032.0,34.8554,34.8554,34.7512,34.7773,78032.0
2017-08-01 14:30:00,40.05,40.13,40.05,40.11,14316.0,34.7773,34.8467,34.7773,34.8294,14316.0
2017-08-01 14:40:00,40.1,40.12,40.08,40.08,25664.0,34.8207,34.8381,34.8033,34.8033,25664.0
2017-08-01 14:50:00,40.08,40.13,40.07,40.13,25580.0,34.8033,34.8467,34.7946,34.8467,25580.0
2017-08-01 15:00:00,40.13,40.14,40.11,40.13,40054.0,34.8467,34.8554,34.8294,34.8467,40054.0
2017-08-01 15:10:00,40.13,40.18,40.13,40.17,30126.0,34.8467,34.8902,34.8467,34.8815,30126.0
2017-08-01 15:20:00,40.16,40.19,40.14,40.15,27272.0,34.8728,34.8988,34.8554,34.8641,27272.0
2017-08-01 15:30:00,40.15,40.18,40.13,40.15,51110.0,34.8641,34.8902,34.8467,34.8641,51110.0
2017-08-01 15:40:00,40.15,40.19,40.13,40.13,70060.0,34.8641,34.8988,34.8467,34.8467,70060.0
2017-08-01 15:50:00,40.13,40.2,40.13,40.17,178686.0,34.8467,34.9075,34.8467,34.8815,178686.0
2017-08-02 09:30:00,40.34,40.55,40.26,40.48,180354.0,35.0291,35.2114,34.9596,35.1507,180354.0
2017-08-02 09:40:00,40.46,40.49,40.22,40.32,112636.0,35.1333,35.1593,34.9249,35.0117,112636.0
2017-08-02 09:50:00,40.34,40.42,40.17,40.21,74050.0,35.0291,35.0986,34.8815,34.9162,74050.0
2017-08-02 10:00:00,40.21,40.24,40.17,40.23,48734.0,34.9162,34.9423,34.8815,34.9336,48734.0
2017-08-02 10:10:00,40.21,40.23,40.03,40.07,25514.0,34.9162,34.9336,34.7599,34.7946,25514.0
2017-08-02 10:20:00,40.07,40.07,39.92,39.95,100210.0,34.7946,34.7946,34.6644,34.6904,100210.0
2017-08-02 10:30:00,39.95,40.06,39.88,39.98,39158.0,34.6904,34.786,34.6296,34.7165,39158.0
2017-08-02 10:40:00,39.99,39.99,39.7,39.79,83086.0,34.7252,34.7252,34.4733,34.5515,83086.0
2017-08-02 10:50:00,39.77,39.87,39.67,39.72,33842.0,34.5341,34.621,34.4473,34.4907,33842.0
2017-08-02 11:00:00,39.74,39.78,39.57,39.62,60524.0,34.5081,34.5428,34.3605,34.4039,60524.0
2017-08-02 11:10:00,39.63,39.74,39.6,39.74,33108.0,34.4126,34.5081,34.3865,34.5081,33108.0
2017-08-02 11:20:00,39.74,39.87,39.72,39.8,46760.0,34.5081,34.621,34.4907,34.5602,46760.0
2017-08-02 11:30:00,39.82,39.93,39.77,39.92,26340.0,34.5775,34.6731,34.5341,34.6644,26340.0
2017-08-02 11:40:00,39.93,39.93,39.83,39.84,35560.0,34.6731,34.6731,34.5862,34.5949,35560.0
2017-08-02 11:50:00,39.85,39.9,39.79,39.82,22848.0,34.6036,34.647,34.5515,34.5775,22848.0
2017-08-02 12:00:00,39.83,39.87,39.81,39.82,19930.0,34.5862,34.621,34.5689,34.5775,19930.0
2017-08-02 12:10:00,39.81,39.92,39.8,39.92,16838.0,34.5689,34.6644,34.5602,34.6644,16838.0
2017-08-02 12:20:00,39.92,39.94,39.85,39.88,28516.0,34.6644,34.6817,34.6036,34.6296,28516.0
2017-08-02 12:30:00,39.88,39.9,39.83,39.85,24908.0,34.6296,34.647,34.5862,34.6036,24908.0
2017-08-02 12:40:00,39.86,39.92,39.85,39.86,22550.0,34.6123,34.6644,34.6036,34.6123,22550.0
2017-08-02 12:50:00,39.86,39.91,39.83,39.91,16936.0,34.6123,34.6557,34.5862,34.6557,16936.0
2017-08-02 13:00:00,39.89,39.89,39.76,39.78,40220.0,34.6383,34.6383,34.5254,34.5428,40220.0
2017-08-02 13:10:00,39.8,39.85,39.78,39.83,10262.0,34.5602,34.6036,34.5428,34.5862,10262.0
2017-08-02 13:20:00,39.83,39.91,39.81,39.91,15384.0,34.5862,34.6557,34.5689,34.6557,15384.0
2017-08-02 13:30:00,39.88,39.94,39.84,39.92,19992.0,34.6296,34.6817,34.5949,34.6644,19992.0
2017-08-02 13:40:00,39.94,40.08,39.93,40.02,32514.0,34.6817,34.8033,34.6731,34.7512,32514.0
2017-08-02 13:50:00,40.02,40.07,40.0,40.02,22190.0,34.7512,34.7946,34.7339,34.7512,22190.0
2017-08-02 14:00:00,40.04,40.07,39.99,40.02,27034.0,34.7686,34.7946,34.7252,34.7512,27034.0
2017-08-02 14:10:00,40.01,40.09,39.99,40.08,17368.0,34.7425,34.812,34.7252,34.8033,17368.0
2017-08-02 14:20:00,40.08,40.12,40.02,40.08,35608.0,34.8033,34.8381,34.7512,34.8033,35608.0
2017-08-02 14:30:00,40.1,40.2,40.04,40.08,64780.0,34.8207,34.9075,34.7686,34.8033,64780.0
2017-08-02 14:40:00,40.08,40.1,40.05,40.06,30848.0,34.8033,34.8207,34.7773,34.786,30848.0
2017-08-02 14:50:00,40.06,40.08,40.0,40.08,21200.0,34.786,34.8033,34.7339,34.8033,21200.0
2017-08-02 15:00:00,40.07,40.1,39.99,40.02,33090.0,34.7946,34.8207,34.7252,34.7512,33090.0
2017-08-02 15:10:00,40.02,40.05,39.96,39.98,53504.0,34.7512,34.7773,34.6991,34.7165,53504.0
2017-08-02 15:20:00,39.96,39.97,39.92,39.94,56018.0,34.6991,34.7078,34.6644,34.6817,56018.0
2017-08-02 15:30:00,39.94,39.94,39.83,39.86,76922.0,34.6817,34.6817,34.5862,34.6123,76922.0
2017-08-02 15:40:00,39.85,39.88,39.84,39.88,72108.0,34.6036,34.6296,34.5949,34.6296,72108.0
2017-08-02 15:50:00,39.88,39.95,39.87,39.91,188528.0,34.6296,34.6904,34.621,34.6557,188528.0
2017-08-03 09:30:00,39.94,40.09,39.79,40.06,191830.0,34.6817,34.812,34.5515,34.786,191830.0
2017-08-03 09:40:00,40.09,40.19,40.07,40.1,98328.0,34.812,34.8988,34.7946,34.8207,98328.0
2017-08-03 09:50:00,40.12,40.15,39.95,40.03,130032.0,34.8381,34.8641,34.6904,34.7599,130032.0
2017-08-03 10:00:00,40.01,40.13,40.01,40.04,169558.0,34.7425,34.8467,34.7425,34.7686,169558.0
2017-08-03 10:10:00,40.04,40.1,39.98,40.01,158634.0,34.7686,34.8207,34.7165,34.7425,158634.0
2017-08-03 10:20:00,40.01,40.1,40.01,40.07,69858.0,34.7425,34.8207,34.7425,34.7946,69858.0
2017-08-03 10:30:00,40.07,40.12,40.01,40.01,125694.0,34.7946,34.8381,34.7425,34.7425,125694.0
2017-08-03 10:40:00,40.01,40.11,39.99,40.06,88532.0,34.7425,34.8294,34.7252,34.786,88532.0
2017-08-03 10:50:00,40.05,40.19,40.05,40.06,73458.0,34.7773,34.8988,34.7773,34.786,73458.0
2017-08-03 11:00:00,40.05,40.16,40.04,40.16,60624.0,34.7773,34.8728,34.7686,34.8728,60624.0
2017-08-03 11:10:00,40.16,40.17,40.09,40.13,85512.0,34.8728,34.8815,34.812,34.8467,85512.0
2017-08-03 11:20:00,40.13,40.2,40.1,40.13,185682.0,34.8467,34.9075,34.8207,34.8467,185682.0
2017-08-03 11:30:00,40.11,40.19,40.1,40.18,42886.0,34.8294,34.8988,34.8207,34.8902,42886.0
2017-08-03 11:40:00,40.17,40.17,40.09,40.13,33784.0,34.8815,34.8815,34.812,34.8467,33784.0
2017-08-03 11:50:00,40.13,40.16,40.1,40.15,59972.0,34.8467,34.8728,34.8207,34.8641,59972.0
2017-08-03 12:00:00,40.16,40.25,40.13,40.16,50376.0,34.8728,34.9509,34.8467,34.8728,50376.0
2017-08-03 12:10:00,40.15,40.23,40.15,40.22,60424.0,34.8641,34.9336,34.8641,34.9249,60424.0
2017-08-03 12:20:00,40.23,40.27,40.16,40.26,74558.0,34.9336,34.9683,34.8728,34.9596,74558.0
2017-08-03 12:30:00,40.24,40.29,40.18,40.2,66148.0,34.9423,34.9857,34.8902,34.9075,66148.0
2017-08-03 12:40:00,40.2,40.21,40.15,40.19,66720.0,34.9075,34.9162,34.8641,34.8988,66720.0
2017-08-03 12:50:00,40.18,40.24,40.17,40.19,56796.0,34.8902,34.9423,34.8815,34.8988,56796.0
2017-08-03 13:00:00,40.19,40.2,40.16,40.18,68658.0,34.8988,34.9075,34.8728,34.8902,68658.0
2017-08-03 13:10:00,40.17,40.2,40.13,40.2,70906.0,34.8815,34.9075,34.8467,34.9075,70906.0
2017-08-03 13:20:00,40.19,40.19,40.07,40.1,72902.0,34.8988,34.8988,34.7946,34.8207,72902.0
2017-08-03 13:30:00,40.1,40.13,40.09,40.1,32964.0,34.8207,34.8467,34.812,34.8207,32964.0
2017-08-03 13:40:00,40.11,40.16,40.1,40.13,36652.0,34.8294,34.8728,34.8207,34.8467,36652.0
2017-08-03 13:50:00,40.12,40.19,40.12,40.16,51018.0,34.8381,34.8988,34.8381,34.8728,51018.0
2017-08-03 14:00:00,40.16,40.42,40.15,40.33,212166.0,34.8728,35.0986,34.8641,35.0204,212166.0
2017-08-03 14:10:00,40.33,40.33,40.22,40.27,72062.0,35.0204,35.0204,34.9249,34.9683,72062.0
2017-08-03 14:20:00,40.29,40.42,40.26,40.42,129190.0,34.9857,35.0986,34.9596,35.0986,129190.0
2017-08-03 14:30:00,40.42,40.5,40.36,40.45,127740.0,35.0986,35.168,35.0465,35.1246,127740.0
2017-08-03 14:40:00,40.46,40.47,40.32,40.32,62442.0,35.1333,35.142,35.0117,35.0117,62442.0
2017-08-03 14:50:00,40.33,40.35,40.3,40.33,184798.0,35.0204,35.0378,34.9944,35.0204,184798.0
2017-08-03 15:00:00,40.33,40.37,40.32,40.34,83734.0,35.0204,35.0551,35.0117,35.0291,83734.0
2017-08-03 15:10:00,40.34,40.47,40.31,40.46,109748.0,35.0291,35.142,35.003,35.1333,109748.0
2017-08-03 15:20:00,40.47,40.49,40.41,40.41,137532.0,35.142,35.1593,35.0899,35.0899,137532.0
2017-08-03 15:30:00,40.42,40.42,40.25,40.31,244190.0,35.0986,35.0986,34.9509,35.003,244190.0
2017-08-03 15:40:00,40.31,40.37,40.26,40.37,250696.0,35.003,35.0551,34.9596,35.0551,250696.0
2017-08-03 15:50:00,40.37,40.41,40.19,40.39,589396.0,35.0551,35.0899,34.8988,35.0725,589396.0
2017-08-04 09:30:00,40.72,41.4,40.41,40.87,726852.0,35.3591,35.9495,35.0899,35.4893,726852.0
2017-08-04 09:40:00,40.92,41.21,40.79,41.02,637768.0,35.5327,35.7845,35.4198,35.6196,637768.0
2017-08-04 09:50:00,41.02,41.44,40.99,41.33,380670.0,35.6196,35.9843,35.5935,35.8888,380670.0
2017-08-04 10:00:00,41.36,41.37,40.96,41.12,256530.0,35.9148,35.9235,35.5675,35.7064,256530.0
2017-08-04 10:10:00,41.12,41.4,41.02,41.35,196768.0,35.7064,35.9495,35.6196,35.9061,196768.0
2017-08-04 10:20:00,41.38,41.44,41.26,41.31,323372.0,35.9322,35.9843,35.828,35.8714,323372.0
2017-08-04 10:30:00,41.32,41.45,41.21,41.38,200344.0,35.8801,35.993,35.7845,35.9322,200344.0
2017-08-04 10:40:00,41.39,41.45,41.35,41.44,135790.0,35.9409,35.993,35.9061,35.9843,135790.0
2017-08-04 10:50:00,41.44,41.49,41.31,41.47,211900.0,35.9843,36.0277,35.8714,36.0103,211900.0
2017-08-04 11:00:00,41.47,41.62,41.41,41.41,311634.0,36.0103,36.1406,35.9582,35.9582,311634.0
2017-08-04 11:10:00,41.41,41.7,41.4,41.69,188908.0,35.9582,36.21,35.9495,36.2014,188908.0
2017-08-04 11:20:00,41.69,41.7,41.56,41.62,168404.0,36.2014,36.21,36.0885,36.1406,168404.0
2017-08-04 11:30:00,41.61,41.68,41.56,41.58,158598.0,36.1319,36.1927,36.0885,36.1058,158598.0
2017-08-04 11:40:00,41.59,41.68,41.58,41.6,106520.0,36.1145,36.1927,36.1058,36.1232,106520.0
2017-08-04 11:50:00,41.59,41.75,41.59,41.75,173108.0,36.1145,36.2535,36.1145,36.2535,173108.0
2017-08-04 12:00:00,41.75,41.76,41.63,41.7,99404.0,36.2535,36.2621,36.1493,36.21,99404.0
2017-08-04 12:10:00,41.7,41.72,41.61,41.66,141794.0,36.21,36.2274,36.1319,36.1753,141794.0
2017-08-04 12:20:00,41.66,41.69,41.63,41.66,87890.0,36.1753,36.2014,36.1493,36.1753,87890.0
2017-08-04 12:30:00,41.65,41.72,41.35,41.42,235558.0,36.1666,36.2274,35.9061,35.9669,235558.0
2017-08-04 12:40:00,41.42,41.42,41.27,41.32,85978.0,35.9669,35.9669,35.8367,35.8801,85978.0
2017-08-04 12:50:00,41.31,41.43,41.15,41.15,97220.0,35.8714,35.9756,35.7324,35.7324,97220.0
2017-08-04 13:00:00,41.18,41.18,41.02,41.07,77982.0,35.7585,35.7585,35.6196,35.663,77982.0
2017-08-04 13:10:00,41.07,41.13,40.99,41.06,130694.0,35.663,35.7151,35.5935,35.6543,130694.0
2017-08-04 13:20:00,41.07,41.08,40.94,40.96,64300.0,35.663,35.6717,35.5501,35.5675,64300.0
2017-08-04 13:30:00,40.99,41.11,40.97,41.07,111442.0,35.5935,35.6977,35.5761,35.663,111442.0
2017-08-04 13:40:00,41.08,41.24,41.06,41.19,101392.0,35.6717,35.8106,35.6543,35.7672,101392.0
2017-08-04 13:50:00,41.18,41.25,41.16,41.21,155538.0,35.7585,35.8193,35.7411,35.7845,155538.0
2017-08-04 14:00:00,41.2,41.35,41.2,41.33,94892.0,35.7759,35.9061,35.7759,35.8888,94892.0
2017-08-04 14:10:00,41.33,41.44,41.26,41.26,100560.0,35.8888,35.9843,35.828,35.828,100560.0
2017-08-04 14:20:00,41.26,41.29,41.09,41.09,108070.0,35.828,35.854,35.6803,35.6803,108070.0
2017-08-04 14:30:00,41.08,41.19,41.07,41.19,72864.0,35.6717,35.7672,35.663,35.7672,72864.0
2017-08-04 14:40:00,41.19,41.27,41.17,41.24,87850.0,35.7672,35.8367,35.7498,35.8106,87850.0
2017-08-04 14:50:00,41.24,41.29,41.2,41.24,66036.0,35.8106,35.854,35.7759,35.8106,66036.0
2017-08-04 15:00:00,41.24,41.36,41.22,41.34,113666.0,35.8106,35.9148,35.7932,35.8974,113666.0
2017-08-04 15:10:00,41.34,41.36,41.27,41.27,171190.0,35.8974,35.9148,35.8367,35.8367,171190.0
2017-08-04 15:20:00,41.28,41.41,41.27,41.33,138652.0,35.8453,35.9582,35.8367,35.8888,138652.0
2017-08-04 15:30:00,41.33,41.42,41.28,41.41,234946.0,35.8888,35.9669,35.8453,35.9582,234946.0
2017-08-04 15:40:00,41.4,41.56,41.4,41.56,431184.0,35.9495,36.0885,35.9495,36.0885,431184.0
2017-08-04 15:50:00,41.56,41.92,41.56,41.74,1079184.0,36.0885,36.4011,36.0885,36.2448,1079184.0
2017-08-07 09:30:00,41.82,41.99,41.56,41.6,162652.0,36.3142,36.4619,36.0885,36.1232,162652.0
2017-08-07 09:40:00,41.6,41.79,41.51,41.7,67834.0,36.1232,36.2882,36.0451,36.21,67834.0
2017-08-07 09:50:00,41.71,41.89,41.69,41.84,39522.0,36.2187,36.375,36.2014,36.3316,39522.0
2017-08-07 10:00:00,41.81,41.95,41.81,41.88,38772.0,36.3056,36.4271,36.3056,36.3663,38772.0
2017-08-07 10:10:00,41.87,41.93,41.86,41.9,36498.0,36.3577,36.4098,36.349,36.3837,36498.0
2017-08-07 10:20:00,41.9,41.96,41.85,41.94,44344.0,36.3837,36.4358,36.3403,36.4184,44344.0
2017-08-07 10:30:00,41.93,42.08,41.92,42.03,72612.0,36.4098,36.54,36.4011,36.4966,72612.0
2017-08-07 10:40:00,42.02,42.05,41.88,41.95,71228.0,36.4879,36.514,36.3663,36.4271,71228.0
2017-08-07 10:50:00,41.95,42.0,41.9,41.95,32950.0,36.4271,36.4705,36.3837,36.4271,32950.0
2017-08-07 11:00:00,41.96,41.98,41.93,41.95,43410.0,36.4358,36.4532,36.4098,36.4271,43410.0
2017-08-07 11:10:00,41.97,42.06,41.97,42.02,39596.0,36.4445,36.5226,36.4445,36.4879,39596.0
2017-08-07 11:20:00,42.02,42.21,42.02,42.21,85444.0,36.4879,36.6529,36.4879,36.6529,85444.0
2017-08-07 11:30:00,42.21,42.23,42.15,42.23,49492.0,36.6529,36.6703,36.6008,36.6703,49492.0
2017-08-07 11:40:00,42.23,42.24,42.1,42.11,50220.0,36.6703,36.6789,36.5574,36.5661,50220.0
2017-08-07 11:50:00,42.11,42.12,42.02,42.03,36344.0,36.5661,36.5747,36.4879,36.4966,36344.0
2017-08-07 12:00:00,42.04,42.12,42.04,42.09,48038.0,36.5053,36.5747,36.5053,36.5487,48038.0
2017-08-07 12:10:00,42.08,42.18,42.08,42.16,39866.0,36.54,36.6268,36.54,36.6095,39866.0
2017-08-07 12:20:00,42.16,42.29,42.15,42.28,66844.0,36.6095,36.7224,36.6008,36.7137,66844.0
2017-08-07 12:30:00,42.3,42.35,42.26,42.33,135290.0,36.731,36.7745,36.6963,36.7571,135290.0
2017-08-07 12:40:00,42.33,42.46,42.3,42.32,311988.0,36.7571,36.87,36.731,36.7484,311988.0
2017-08-07 12:50:00,42.31,42.38,42.24,42.38,57854.0,36.7397,36.8005,36.6789,36.8005,57854.0
2017-08-07 13:00:00,42.38,42.43,42.35,42.42,64140.0,36.8005,36.8439,36.7745,36.8352,64140.0
2017-08-07 13:10:00,42.41,42.41,42.29,42.32,39280.0,36.8266,36.8266,36.7224,36.7484,39280.0
2017-08-07 13:20:00,42.33,42.43,42.33,42.4,51996.0,36.7571,36.8439,36.7571,36.8179,51996.0
2017-08-07 13:30:00,42.4,42.42,42.33,42.35,35088.0,36.8179,36.8352,36.7571,36.7745,35088.0
2017-08-07 13:40:00,42.36,42.4,42.31,42.39,50302.0,36.7831,36.8179,36.7397,36.8092,50302.0
2017-08-07 13:50:00,42.38,42.38,42.3,42.34,31928.0,36.8005,36.8005,36.731,36.7658,31928.0
2017-08-07 14:00:00,42.34,42.41,42.33,42.4,76088.0,36.7658,36.8266,36.7571,36.8179,76088.0
2017-08-07 14:10:00,42.39,42.48,42.38,42.39,101874.0,36.8092,36.8873,36.8005,36.8092,101874.0
2017-08-07 14:20:00,42.39,42.4,42.34,42.38,34574.0,36.8092,36.8179,36.7658,36.8005,34574.0
2017-08-07 14:30:00,42.38,42.39,42.35,42.39,40006.0,36.8005,36.8092,36.7745,36.8092,40006.0
2017-08-07 14:40:00,42.4,42.46,42.38,42.42,52334.0,36.8179,36.87,36.8005,36.8352,52334.0
2017-08-07 14:50:00,42.42,42.46,42.38,42.4,66758.0,36.8352,36.87,36.8005,36.8179,66758.0
2017-08-07 15:00:00,42.4,42.43,42.4,42.43,61152.0,36.8179,36.8439,36.8179,36.8439,61152.0
2017-08-07 15:10:00,42.43,42.44,42.35,42.38,66062.0,36.8439,36.8526,36.7745,36.8005,66062.0
2017-08-07 15:20:00,42.38,42.38,42.33,42.38,147082.0,36.8005,36.8005,36.7571,36.8005,147082.0
2017-08-07 15:30:00,42.38,42.39,42.34,42.35,227920.0,36.8005,36.8092,36.7658,36.7745,227920.0
2017-08-07 15:40:00,42.35,42.41,42.34,42.39,138816.0,36.7745,36.8266,36.7658,36.8092,138816.0
2017-08-07 15:50:00,42.39,42.52,42.36,42.49,641926.0,36.8092,36.9221,36.7831,36.896,641926.0
2017-08-08 09:30:00,42.47,42.48,42.13,42.2,114414.0,36.8787,36.8873,36.5834,36.6442,114414.0
2017-08-08 09:40:00,42.2,42.33,42.12,42.27,75742.0,36.6442,36.7571,36.5747,36.705,75742.0
2017-08-08 09:50:00,42.26,42.46,42.26,42.38,99818.0,36.6963,36.87,36.6963,36.8005,99818.0
2017-08-08 10:00:00,42.4,42.46,42.38,42.45,48862.0,36.8179,36.87,36.8005,36.8613,48862.0
2017-08-08 10:10:00,42.44,42.46,42.32,42.37,49006.0,36.8526,36.87,36.7484,36.7918,49006.0
2017-08-08 10:20:00,42.38,42.42,42.29,42.35,36522.0,36.8005,36.8352,36.7224,36.7745,36522.0
2017-08-08 10:30:00,42.35,42.49,42.35,42.46,58136.0,36.7745,36.896,36.7745,36.87,58136.0
2017-08-08 10:40:00,42.46,42.49,42.43,42.43,41854.0,36.87,36.896,36.8439,36.8439,41854.0
2017-08-08 10:50:00,42.45,42.54,42.43,42.51,68700.0,36.8613,36.9394,36.8439,36.9134,68700.0
2017-08-08 11:00:00,42.51,42.71,42.51,42.7,126264.0,36.9134,37.0871,36.9134,37.0784,126264.0
2017-08-08 11:10:00,42.69,42.74,42.62,42.73,132804.0,37.0697,37.1131,37.0089,37.1044,132804.0
2017-08-08 11:20:00,42.73,42.82,42.71,42.77,121668.0,37.1044,37.1826,37.0871,37.1392,121668.0
2017-08-08 11:30:00,42.79,42.85,42.72,42.72,65620.0,37.1565,37.2086,37.0958,37.0958,65620.0
2017-08-08 11:40:00,42.71,42.79,42.68,42.76,33802.0,37.0871,37.1565,37.061,37.1305,33802.0
2017-08-08 11:50:00,42.76,42.82,42.73,42.81,30854.0,37.1305,37.1826,37.1044,37.1739,30854.0
2017-08-08 12:00:00,42.79,42.83,42.75,42.81,24964.0,37.1565,37.1913,37.1218,37.1739,24964.0
2017-08-08 12:10:00,42.79,42.84,42.76,42.82,44202.0,37.1565,37.2,37.1305,37.1826,44202.0
2017-08-08 12:20:00,42.8,42.81,42.76,42.81,25694.0,37.1652,37.1739,37.1305,37.1739,25694.0
2017-08-08 12:30:00,42.8,42.81,42.74,42.76,34502.0,37.1652,37.1739,37.1131,37.1305,34502.0
2017-08-08 12:40:00,42.74,42.85,42.73,42.84,121950.0,37.1131,37.2086,37.1044,37.2,121950.0
2017-08-08 12:50:00,42.84,42.87,42.81,42.82,177458.0,37.2,37.226,37.1739,37.1826,177458.0
2017-08-08 13:00:00,42.82,42.86,42.77,42.85,176374.0,37.1826,37.2173,37.1392,37.2086,176374.0
2017-08-08 13:10:00,42.85,42.93,42.84,42.93,141188.0,37.2086,37.2781,37.2,37.2781,141188.0
2017-08-08 13:20:00,42.91,42.97,42.88,42.92,244110.0,37.2607,37.3128,37.2347,37.2694,244110.0
2017-08-08 13:30:00,42.92,42.95,42.86,42.91,294896.0,37.2694,37.2955,37.2173,37.2607,294896.0
2017-08-08 13:40:00,42.9,42.96,42.79,42.85,174674.0,37.2521,37.3042,37.1565,37.2086,174674.0
2017-08-08 13:50:00,42.87,42.94,42.8,42.81,193472.0,37.226,37.2868,37.1652,37.1739,193472.0
2017-08-08 14:00:00,42.81,42.83,42.64,42.66,139578.0,37.1739,37.1913,37.0263,37.0437,139578.0
2017-08-08 14:10:00,42.67,42.71,42.62,42.62,55412.0,37.0523,37.0871,37.0089,37.0089,55412.0
2017-08-08 14:20:00,42.61,42.62,42.57,42.58,66498.0,37.0002,37.0089,36.9655,36.9742,66498.0
2017-08-08 14:30:00,42.59,42.66,42.59,42.65,31044.0,36.9829,37.0437,36.9829,37.035,31044.0
2017-08-08 14:40:00,42.65,42.72,42.59,42.6,76662.0,37.035,37.0958,36.9829,36.9916,76662.0
2017-08-08 14:50:00,42.6,42.62,42.59,42.61,40670.0,36.9916,37.0089,36.9829,37.0002,40670.0
2017-08-08 15:00:00,42.61,42.62,42.51,42.52,68806.0,37.0002,37.0089,36.9134,36.9221,68806.0
2017-08-08 15:10:00,42.52,42.55,42.49,42.55,49522.0,36.9221,36.9481,36.896,36.9481,49522.0
2017-08-08 15:20:00,42.56,42.57,42.33,42.38,54614.0,36.9568,36.9655,36.7571,36.8005,54614.0
2017-08-08 15:30:00,42.37,42.38,42.15,42.23,141962.0,36.7918,36.8005,36.6008,36.6703,141962.0
2017-08-08 15:40:00,42.24,42.34,42.24,42.32,140772.0,36.6789,36.7658,36.6789,36.7484,140772.0
2017-08-08 15:50:00,42.32,42.34,42.26,42.31,205164.0,36.7484,36.7658,36.6963,36.7397,205164.0
2017-08-09 09:30:00,41.96,42.1,41.93,41.99,83596.0,36.4358,36.5574,36.4098,36.4619,83596.0
2017-08-09 09:40:00,42.0,42.1,41.7,41.76,82420.0,36.4705,36.5574,36.21,36.2621,82420.0
2017-08-09 09:50:00,41.75,41.91,41.74,41.87,61884.0,36.2535,36.3924,36.2448,36.3577,61884.0
2017-08-09 10:00:00,41.88,41.95,41.84,41.87,39898.0,36.3663,36.4271,36.3316,36.3577,39898.0
2017-08-09 10:10:00,41.88,41.94,41.76,41.85,78946.0,36.3663,36.4184,36.2621,36.3403,78946.0
2017-08-09 10:20:00,41.85,41.87,41.74,41.79,89946.0,36.3403,36.3577,36.2448,36.2882,89946.0
2017-08-09 10:30:00,41.77,41.93,41.75,41.92,48488.0,36.2708,36.4098,36.2535,36.4011,48488.0
2017-08-09 10:40:00,41.94,41.94,41.76,41.78,33422.0,36.4184,36.4184,36.2621,36.2795,33422.0
2017-08-09 10:50:00,41.77,41.83,41.72,41.72,38420.0,36.2708,36.3229,36.2274,36.2274,38420.0
2017-08-09 11:00:00,41.71,41.8,41.68,41.71,43910.0,36.2187,36.2969,36.1927,36.2187,43910.0
2017-08-09 11:10:00,41.71,41.72,41.62,41.63,42710.0,36.2187,36.2274,36.1406,36.1493,42710.0
2017-08-09 11:20:00,41.62,41.72,41.6,41.63,48294.0,36.1406,36.2274,36.1232,36.1493,48294.0
2017-08-09 11:30:00,41.63,41.72,41.62,41.71,31640.0,36.1493,36.2274,36.1406,36.2187,31640.0
2017-08-09 11:40:00,41.73,41.76,41.69,41.74,27230.0,36.2361,36.2621,36.2014,36.2448,27230.0
2017-08-09 11:50:00,41.75,41.85,41.71,41.85,20798.0,36.2535,36.3403,36.2187,36.3403,20798.0
2017-08-09 12:00:00,41.85,41.89,41.82,41.84,26152.0,36.3403,36.375,36.3142,36.3316,26152.0
2017-08-09 12:10:00,41.87,41.93,41.86,41.9,20428.0,36.3577,36.4098,36.349,36.3837,20428.0
2017-08-09 12:20:00,41.91,41.99,41.9,41.93,21818.0,36.3924,36.4619,36.3837,36.4098,21818.0
2017-08-09 12:30:00,41.91,41.95,41.89,41.93,34194.0,36.3924,36.4271,36.375,36.4098,34194.0
2017-08-09 12:40:00,41.91,41.93,41.87,41.87,30264.0,36.3924,36.4098,36.3577,36.3577,30264.0
2017-08-09 12:50:00,41.85,41.85,41.78,41.78,23666.0,36.3403,36.3403,36.2795,36.2795,23666.0
2017-08-09 13:00:00,41.79,41.84,41.77,41.82,22388.0,36.2882,36.3316,36.2708,36.3142,22388.0
2017-08-09 13:10:00,41.81,41.85,41.81,41.83,19922.0,36.3056,36.3403,36.3056,36.3229,19922.0
2017-08-09 13:20:00,41.85,41.9,41.85,41.88,16282.0,36.3403,36.3837,36.3403,36.3663,16282.0
2017-08-09 13:30:00,41.88,41.88,41.83,41.84,15172.0,36.3663,36.3663,36.3229,36.3316,15172.0
2017-08-09 13:40:00,41.84,41.88,41.83,41.84,19896.0,36.3316,36.3663,36.3229,36.3316,19896.0
2017-08-09 13:50:00,41.85,41.88,41.82,41.85,24064.0,36.3403,36.3663,36.3142,36.3403,24064.0
2017-08-09 14:00:00,41.85,41.86,41.77,41.77,18572.0,36.3403,36.349,36.2708,36.2708,18572.0
2017-08-09 14:10:00,41.79,41.79,41.67,41.69,47534.0,36.2882,36.2882,36.184,36.2014,47534.0
2017-08-09 14:20:00,41.67,41.72,41.66,41.67,37484.0,36.184,36.2274,36.1753,36.184,37484.0
2017-08-09 14:30:00,41.66,41.68,41.62,41.63,31496.0,36.1753,36.1927,36.1406,36.1493,31496.0
2017-08-09 14:40:00,41.63,41.66,41.56,41.59,47898.0,36.1493,36.1753,36.0885,36.1145,47898.0
2017-08-09 14:50:00,41.6,41.63,41.58,41.63,42708.0,36.1232,36.1493,36.1058,36.1493,42708.0
2017-08-09 15:00:00,41.63,41.66,41.56,41.58,33000.0,36.1493,36.1753,36.0885,36.1058,33000.0
2017-08-09 15:10:00,41.58,41.72,41.58,41.7,35794.0,36.1058,36.2274,36.1058,36.21,35794.0
2017-08-09 15:20:00,41.7,41.79,41.68,41.77,199880.0,36.21,36.2882,36.1927,36.2708,199880.0
2017-08-09 15:30:00,41.77,41.77,41.72,41.74,72456.0,36.2708,36.2708,36.2274,36.2448,72456.0
2017-08-09 15:40:00,41.76,41.83,41.75,41.82,78434.0,36.2621,36.3229,36.2535,36.3142,78434.0
2017-08-09 15:50:00,41.82,41.84,41.77,41.81,249656.0,36.3142,36.3316,36.2708,36.3056,249656.0
2017-08-10 09:30:00,41.48,41.63,41.19,41.4,102834.0,36.019,36.1493,35.7672,35.9495,102834.0
2017-08-10 09:40:00,41.4,41.4,41.17,41.28,55550.0,35.9495,35.9495,35.7498,35.8453,55550.0
2017-08-10 09:50:00,41.27,41.34,41.2,41.21,47626.0,35.8367,35.8974,35.7759,35.7845,47626.0
2017-08-10 10:00:00,41.21,41.23,40.91,40.98,173492.0,35.7845,35.8019,35.524,35.5848,173492.0
2017-08-10 10:10:00,40.99,41.0,40.9,40.98,54084.0,35.5935,35.6022,35.5154,35.5848,54084.0
2017-08-10 10:20:00,40.97,41.08,40.95,41.06,109444.0,35.5761,35.6717,35.5588,35.6543,109444.0
2017-08-10 10:30:00,41.06,41.12,40.99,41.08,47940.0,35.6543,35.7064,35.5935,35.6717,47940.0
2017-08-10 10:40:00,41.08,41.08,41.0,41.0,34734.0,35.6717,35.6717,35.6022,35.6022,34734.0
2017-08-10 10:50:00,41.01,41.05,40.95,40.99,30648.0,35.6109,35.6456,35.5588,35.5935,30648.0
2017-08-10 11:00:00,40.99,41.13,40.98,41.12,30044.0,35.5935,35.7151,35.5848,35.7064,30044.0
2017-08-10 11:10:00,41.13,41.13,41.06,41.06,36624.0,35.7151,35.7151,35.6543,35.6543,36624.0
2017-08-10 11:20:00,41.07,41.09,40.96,41.04,34916.0,35.663,35.6803,35.5675,35.6369,34916.0
2017-08-10 11:30:00,41.05,41.07,41.0,41.01,56652.0,35.6456,35.663,35.6022,35.6109,56652.0
2017-08-10 11:40:00,41.01,41.02,40.91,40.91,33086.0,35.6109,35.6196,35.524,35.524,33086.0
2017-08-10 11:50:00,40.91,40.91,40.85,40.9,45268.0,35.524,35.524,35.4719,35.5154,45268.0
2017-08-10 12:00:00,40.88,40.91,40.85,40.91,46470.0,35.498,35.524,35.4719,35.524,46470.0
2017-08-10 12:10:00,40.91,40.95,40.85,40.9,21256.0,35.524,35.5588,35.4719,35.5154,21256.0
2017-08-10 12:20:00,40.88,40.94,40.85,40.91,60436.0,35.498,35.5501,35.4719,35.524,60436.0
2017-08-10 12:30:00,40.9,40.91,40.73,40.75,91296.0,35.5154,35.524,35.3677,35.3851,91296.0
2017-08-10 12:40:00,40.74,40.87,40.74,40.85,38004.0,35.3764,35.4893,35.3764,35.4719,38004.0
2017-08-10 12:50:00,40.83,40.88,40.79,40.86,26924.0,35.4546,35.498,35.4198,35.4806,26924.0
2017-08-10 13:00:00,40.85,40.93,40.85,40.88,25254.0,35.4719,35.5414,35.4719,35.498,25254.0
2017-08-10 13:10:00,40.88,40.88,40.8,40.81,17408.0,35.498,35.498,35.4285,35.4372,17408.0
2017-08-10 13:20:00,40.81,40.88,40.81,40.85,27432.0,35.4372,35.498,35.4372,35.4719,27432.0
2017-08-10 13:30:00,40.87,40.91,40.84,40.85,29364.0,35.4893,35.524,35.4633,35.4719,29364.0
2017-08-10 13:40:00,40.85,40.85,40.77,40.82,23776.0,35.4719,35.4719,35.4025,35.4459,23776.0
2017-08-10 13:50:00,40.83,40.95,40.81,40.95,58410.0,35.4546,35.5588,35.4372,35.5588,58410.0
2017-08-10 14:00:00,40.94,40.95,40.88,40.92,49340.0,35.5501,35.5588,35.498,35.5327,49340.0
2017-08-10 14:10:00,40.91,41.02,40.9,41.02,57772.0,35.524,35.6196,35.5154,35.6196,57772.0
2017-08-10 14:20:00,41.01,41.03,40.96,40.99,51248.0,35.6109,35.6282,35.5675,35.5935,51248.0
2017-08-10 14:30:00,40.99,41.07,40.95,40.96,113794.0,35.5935,35.663,35.5588,35.5675,113794.0
2017-08-10 14:40:00,40.96,41.04,40.93,41.03,89978.0,35.5675,35.6369,35.5414,35.6282,89978.0
2017-08-10 14:50:00,41.02,41.04,40.93,40.95,47990.0,35.6196,35.6369,35.5414,35.5588,47990.0
2017-08-10 15:00:00,40.95,40.99,40.91,40.94,72028.0,35.5588,35.5935,35.524,35.5501,72028.0
2017-08-10 15:10:00,40.94,40.96,40.82,40.86,198238.0,35.5501,35.5675,35.4459,35.4806,198238.0
2017-08-10 15:20:00,40.87,40.9,40.81,40.85,107706.0,35.4893,35.5154,35.4372,35.4719,107706.0
2017-08-10 15:30:00,40.86,40.88,40.63,40.64,200054.0,35.4806,35.498,35.2809,35.2896,200054.0
2017-08-10 15:40:00,40.64,40.67,40.56,40.56,361724.0,35.2896,35.3156,35.2201,35.2201,361724.0
2017-08-10 15:50:00,40.56,40.7,40.56,40.62,524430.0,35.2201,35.3417,35.2201,35.2722,524430.0
2017-08-11 09:30:00,40.7,40.99,40.69,40.79,171468.0,35.3417,35.5935,35.333,35.4198,171468.0
2017-08-11 09:40:00,40.78,40.98,40.72,40.97,80770.0,35.4112,35.5848,35.3591,35.5761,80770.0
2017-08-11 09:50:00,40.99,41.17,40.97,41.17,78652.0,35.5935,35.7498,35.5761,35.7498,78652.0
2017-08-11 10:00:00,41.16,41.32,41.11,41.27,79080.0,35.7411,35.8801,35.6977,35.8367,79080.0
2017-08-11 10:10:00,41.3,41.34,41.24,41.27,53296.0,35.8627,35.8974,35.8106,35.8367,53296.0
2017-08-11 10:20:00,41.26,41.33,41.24,41.32,51672.0,35.828,35.8888,35.8106,35.8801,51672.0
2017-08-11 10:30:00,41.34,41.36,41.2,41.26,44938.0,35.8974,35.9148,35.7759,35.828,44938.0
2017-08-11 10:40:00,41.26,41.34,41.21,41.34,83504.0,35.828,35.8974,35.7845,35.8974,83504.0
2017-08-11 10:50:00,41.31,41.31,41.15,41.15,77494.0,35.8714,35.8714,35.7324,35.7324,77494.0
2017-08-11 11:00:00,41.13,41.15,41.06,41.08,27750.0,35.7151,35.7324,35.6543,35.6717,27750.0
2017-08-11 11:10:00,41.08,41.17,41.06,41.09,34056.0,35.6717,35.7498,35.6543,35.6803,34056.0
2017-08-11 11:20:00,41.09,41.09,40.97,40.98,32734.0,35.6803,35.6803,35.5761,35.5848,32734.0
2017-08-11 11:30:00,41.01,41.15,41.0,41.12,24226.0,35.6109,35.7324,35.6022,35.7064,24226.0
2017-08-11 11:40:00,41.12,41.15,41.08,41.09,39358.0,35.7064,35.7324,35.6717,35.6803,39358.0
2017-08-11 11:50:00,41.1,41.16,41.09,41.13,29114.0,35.689,35.7411,35.6803,35.7151,29114.0
2017-08-11 12:00:00,41.12,41.23,41.1,41.23,19704.0,35.7064,35.8019,35.689,35.8019,19704.0
2017-08-11 12:10:00,41.22,41.27,41.21,41.25,27708.0,35.7932,35.8367,35.7845,35.8193,27708.0
2017-08-11 12:20:00,41.27,41.34,41.25,41.26,24468.0,35.8367,35.8974,35.8193,35.828,24468.0
2017-08-11 12:30:00,41.25,41.27,41.23,41.26,17724.0,35.8193,35.8367,35.8019,35.828,17724.0
2017-08-11 12:40:00,41.26,41.34,41.26,41.31,19928.0,35.828,35.8974,35.828,35.8714,19928.0
2017-08-11 12:50:00,41.31,41.32,41.27,41.3,22144.0,35.8714,35.8801,35.8367,35.8627,22144.0
2017-08-11 13:00:00,41.3,41.34,41.29,41.34,56504.0,35.8627,35.8974,35.854,35.8974,56504.0
2017-08-11 13:10:00,41.35,41.36,41.29,41.29,20004.0,35.9061,35.9148,35.854,35.854,20004.0
2017-08-11 13:20:00,41.3,41.3,41.21,41.21,32630.0,35.8627,35.8627,35.7845,35.7845,32630.0
2017-08-11 13:30:00,41.22,41.25,41.16,41.17,33936.0,35.7932,35.8193,35.7411,35.7498,33936.0
2017-08-11 13:40:00,41.18,41.26,41.16,41.24,20860.0,35.7585,35.828,35.7411,35.8106,20860.0
2017-08-11 13:50:00,41.24,41.24,41.21,41.22,56076.0,35.8106,35.8106,35.7845,35.7932,56076.0
2017-08-11 14:00:00,41.2,41.23,41.19,41.23,23212.0,35.7759,35.8019,35.7672,35.8019,23212.0
2017-08-11 14:10:00,41.23,41.29,41.23,41.24,29190.0,35.8019,35.854,35.8019,35.8106,29190.0
2017-08-11 14:20:00,41.25,41.26,41.17,41.19,21426.0,35.8193,35.828,35.7498,35.7672,21426.0
2017-08-11 14:30:00,41.17,41.19,41.08,41.1,35386.0,35.7498,35.7672,35.6717,35.689,35386.0
2017-08-11 14:40:00,41.1,41.16,41.1,41.14,31598.0,35.689,35.7411,35.689,35.7238,31598.0
2017-08-11 14:50:00,41.15,41.18,41.08,41.09,42210.0,35.7324,35.7585,35.6717,35.6803,42210.0
2017-08-11 15:00:00,41.09,41.13,41.07,41.08,35806.0,35.6803,35.7151,35.663,35.6717,35806.0
2017-08-11 15:10:00,41.08,41.1,40.99,41.01,46176.0,35.6717,35.689,35.5935,35.6109,46176.0
2017-08-11 15:20:00,41.01,41.13,41.01,41.07,40994.0,35.6109,35.7151,35.6109,35.663,40994.0
2017-08-11 15:30:00,41.06,41.12,41.02,41.12,69396.0,35.6543,35.7064,35.6196,35.7064,69396.0
2017-08-11 15:40:00,41.12,41.12,41.07,41.1,91676.0,35.7064,35.7064,35.663,35.689,91676.0
2017-08-11 15:50:00,41.1,41.14,41.08,41.1,188948.0,35.689,35.7238,35.6717,35.689,188948.0
2017-08-14 09:30:00,41.69,42.18,41.51,42.09,209666.0,36.2014,36.6268,36.0451,36.5487,209666.0
2017-08-14 09:40:00,42.13,42.2,41.96,42.13,66460.0,36.5834,36.6442,36.4358,36.5834,66460.0
2017-08-14 09:50:00,42.16,42.19,42.07,42.17,56694.0,36.6095,36.6355,36.5313,36.6182,56694.0
2017-08-14 10:00:00,42.19,42.23,42.11,42.14,136114.0,36.6355,36.6703,36.5661,36.5921,136114.0
2017-08-14 10:10:00,42.13,42.18,42.08,42.1,72216.0,36.5834,36.6268,36.54,36.5574,72216.0
2017-08-14 10:20:00,42.1,42.17,42.08,42.13,45050.0,36.5574,36.6182,36.54,36.5834,45050.0
2017-08-14 10:30:00,42.13,42.22,42.09,42.17,64476.0,36.5834,36.6616,36.5487,36.6182,64476.0
2017-08-14 10:40:00,42.18,42.2,42.17,42.19,40886.0,36.6268,36.6442,36.6182,36.6355,40886.0
2017-08-14 10:50:00,42.2,42.22,42.01,42.02,26748.0,36.6442,36.6616,36.4792,36.4879,26748.0
2017-08-14 11:00:00,42.02,42.03,41.94,41.99,41844.0,36.4879,36.4966,36.4184,36.4619,41844.0
2017-08-14 11:10:00,41.99,42.01,41.91,41.97,23772.0,36.4619,36.4792,36.3924,36.4445,23772.0
2017-08-14 11:20:00,41.97,41.97,41.91,41.95,22062.0,36.4445,36.4445,36.3924,36.4271,22062.0
2017-08-14 11:30:00,41.96,42.07,41.96,42.07,115380.0,36.4358,36.5313,36.4358,36.5313,115380.0
2017-08-14 11:40:00,42.05,42.13,42.05,42.12,22550.0,36.514,36.5834,36.514,36.5747,22550.0
2017-08-14 11:50:00,42.11,42.12,42.08,42.11,37144.0,36.5661,36.5747,36.54,36.5661,37144.0
2017-08-14 12:00:00,42.12,42.24,42.12,42.16,146518.0,36.5747,36.6789,36.5747,36.6095,146518.0
2017-08-14 12:10:00,42.16,42.16,42.07,42.09,15254.0,36.6095,36.6095,36.5313,36.5487,15254.0
2017-08-14 12:20:00,42.1,42.13,42.08,42.1,76640.0,36.5574,36.5834,36.54,36.5574,76640.0
2017-08-14 12:30:00,42.1,42.16,42.09,42.13,16894.0,36.5574,36.6095,36.5487,36.5834,16894.0
2017-08-14 12:40:00,42.15,42.15,42.1,42.12,12460.0,36.6008,36.6008,36.5574,36.5747,12460.0
2017-08-14 12:50:00,42.12,42.13,42.08,42.09,19734.0,36.5747,36.5834,36.54,36.5487,19734.0
2017-08-14 13:00:00,42.09,42.16,42.09,42.16,20888.0,36.5487,36.6095,36.5487,36.6095,20888.0
2017-08-14 13:10:00,42.17,42.2,42.16,42.16,11814.0,36.6182,36.6442,36.6095,36.6095,11814.0
2017-08-14 13:20:00,42.17,42.19,42.15,42.16,12606.0,36.6182,36.6355,36.6008,36.6095,12606.0
2017-08-14 13:30:00,42.15,42.17,42.14,42.17,13014.0,36.6008,36.6182,36.5921,36.6182,13014.0
2017-08-14 13:40:00,42.17,42.18,42.1,42.12,25548.0,36.6182,36.6268,36.5574,36.5747,25548.0
2017-08-14 13:50:00,42.11,42.13,42.09,42.12,15082.0,36.5661,36.5834,36.5487,36.5747,15082.0
2017-08-14 14:00:00,42.13,42.13,42.1,42.12,19070.0,36.5834,36.5834,36.5574,36.5747,19070.0
2017-08-14 14:10:00,42.12,42.13,42.04,42.05,27252.0,36.5747,36.5834,36.5053,36.514,27252.0
2017-08-14 14:20:00,42.06,42.1,42.05,42.07,12030.0,36.5226,36.5574,36.514,36.5313,12030.0
2017-08-14 14:30:00,42.07,42.1,42.05,42.06,18824.0,36.5313,36.5574,36.514,36.5226,18824.0
2017-08-14 14:40:00,42.08,42.09,42.05,42.05,17624.0,36.54,36.5487,36.514,36.514,17624.0
2017-08-14 14:50:00,42.06,42.08,41.99,42.05,23174.0,36.5226,36.54,36.4619,36.514,23174.0
2017-08-14 15:00:00,42.06,42.07,41.96,42.0,81596.0,36.5226,36.5313,36.4358,36.4705,81596.0
2017-08-14 15:10:00,41.99,42.06,41.97,42.04,15044.0,36.4619,36.5226,36.4445,36.5053,15044.0
2017-08-14 15:20:00,42.05,42.06,42.01,42.06,33954.0,36.514,36.5226,36.4792,36.5226,33954.0
2017-08-14 15:30:00,42.06,42.08,42.01,42.04,86616.0,36.5226,36.54,36.4792,36.5053,86616.0
2017-08-14 15:40:00,42.03,42.04,41.99,42.02,82118.0,36.4966,36.5053,36.4619,36.4879,82118.0
2017-08-14 15:50:00,42.02,42.08,42.0,42.01,256540.0,36.4879,36.54,36.4705,36.4792,256540.0
2017-08-15 09:30:00,42.03,42.06,41.82,41.88,136946.0,36.4966,36.5226,36.3142,36.3663,136946.0
2017-08-15 09:40:00,41.87,41.91,41.65,41.71,117772.0,36.3577,36.3924,36.1666,36.2187,117772.0
2017-08-15 09:50:00,41.71,41.98,41.67,41.88,192912.0,36.2187,36.4532,36.184,36.3663,192912.0
2017-08-15 10:00:00,41.88,41.88,41.77,41.85,79628.0,36.3663,36.3663,36.2708,36.3403,79628.0
2017-08-15 10:10:00,41.84,41.88,41.78,41.8,49540.0,36.3316,36.3663,36.2795,36.2969,49540.0
2017-08-15 10:20:00,41.8,41.91,41.77,41.88,59964.0,36.2969,36.3924,36.2708,36.3663,59964.0
2017-08-15 10:30:00,41.87,41.87,41.74,41.83,35042.0,36.3577,36.3577,36.2448,36.3229,35042.0
2017-08-15 10:40:00,41.82,41.97,41.82,41.88,39352.0,36.3142,36.4445,36.3142,36.3663,39352.0
2017-08-15 10:50:00,41.85,41.94,41.85,41.85,55312.0,36.3403,36.4184,36.3403,36.3403,55312.0
2017-08-15 11:00:00,41.87,41.87,41.77,41.85,24110.0,36.3577,36.3577,36.2708,36.3403,24110.0
2017-08-15 11:10:00,41.85,41.9,41.83,41.88,30896.0,36.3403,36.3837,36.3229,36.3663,30896.0
2017-08-15 11:20:00,41.9,41.97,41.88,41.93,31796.0,36.3837,36.4445,36.3663,36.4098,31796.0
2017-08-15 11:30:00,41.92,42.09,41.92,42.04,36510.0,36.4011,36.5487,36.4011,36.5053,36510.0
2017-08-15 11:40:00,42.04,42.06,41.9,41.93,28552.0,36.5053,36.5226,36.3837,36.4098,28552.0
2017-08-15 11:50:00,41.94,41.99,41.92,41.96,66488.0,36.4184,36.4619,36.4011,36.4358,66488.0
2017-08-15 12:00:00,41.95,42.02,41.95,42.0,31288.0,36.4271,36.4879,36.4271,36.4705,31288.0
2017-08-15 12:10:00,42.0,42.08,41.96,42.06,77632.0,36.4705,36.54,36.4358,36.5226,77632.0
2017-08-15 12:20:00,42.06,42.08,42.03,42.05,23618.0,36.5226,36.54,36.4966,36.514,23618.0
2017-08-15 12:30:00,42.05,42.06,42.03,42.04,29332.0,36.514,36.5226,36.4966,36.5053,29332.0
2017-08-15 12:40:00,42.05,42.12,42.04,42.12,21804.0,36.514,36.5747,36.5053,36.5747,21804.0
2017-08-15 12:50:00,42.12,42.12,42.08,42.1,27424.0,36.5747,36.5747,36.54,36.5574,27424.0
2017-08-15 13:00:00,42.1,42.1,42.01,42.02,26954.0,36.5574,36.5574,36.4792,36.4879,26954.0
2017-08-15 13:10:00,42.02,42.06,42.02,42.06,18044.0,36.4879,36.5226,36.4879,36.5226,18044.0
2017-08-15 13:20:00,42.05,42.08,42.04,42.06,16072.0,36.514,36.54,36.5053,36.5226,16072.0
2017-08-15 13:30:00,42.07,42.09,42.02,42.05,27834.0,36.5313,36.5487,36.4879,36.514,27834.0
2017-08-15 13:40:00,42.06,42.07,41.99,42.02,26676.0,36.5226,36.5313,36.4619,36.4879,26676.0
2017-08-15 13:50:00,42.04,42.04,41.95,41.99,22974.0,36.5053,36.5053,36.4271,36.4619,22974.0
2017-08-15 14:00:00,41.98,41.99,41.92,41.94,99744.0,36.4532,36.4619,36.4011,36.4184,99744.0
2017-08-15 14:10:00,41.94,41.95,41.91,41.93,67852.0,36.4184,36.4271,36.3924,36.4098,67852.0
2017-08-15 14:20:00,41.93,41.96,41.91,41.96,30040.0,36.4098,36.4358,36.3924,36.4358,30040.0
2017-08-15 14:30:00,41.95,42.03,41.95,41.99,58792.0,36.4271,36.4966,36.4271,36.4619,58792.0
2017-08-15 14:40:00,41.99,42.04,41.99,42.02,28598.0,36.4619,36.5053,36.4619,36.4879,28598.0
2017-08-15 14:50:00,42.02,42.07,42.02,42.06,36270.0,36.4879,36.5313,36.4879,36.5226,36270.0
2017-08-15 15:00:00,42.06,42.1,42.06,42.09,57498.0,36.5226,36.5574,36.5226,36.5487,57498.0
2017-08-15 15:10:00,42.1,42.15,42.09,42.13,43476.0,36.5574,36.6008,36.5487,36.5834,43476.0
2017-08-15 15:20:00,42.13,42.14,42.08,42.08,58482.0,36.5834,36.5921,36.54,36.54,58482.0
2017-08-15 15:30:00,42.08,42.12,42.08,42.12,58510.0,36.54,36.5747,36.54,36.5747,58510.0
2017-08-15 15:40:00,42.12,42.2,42.12,42.18,83872.0,36.5747,36.6442,36.5747,36.6268,83872.0
2017-08-15 15:50:00,42.18,42.22,42.12,42.15,353442.0,36.6268,36.6616,36.5747,36.6008,353442.0
2017-08-16 09:30:00,42.2,42.35,42.12,42.13,167008.0,36.6442,36.7745,36.5747,36.5834,167008.0
2017-08-16 09:40:00,42.13,42.2,42.05,42.15,47846.0,36.5834,36.6442,36.514,36.6008,47846.0
2017-08-16 09:50:00,42.13,42.13,41.99,42.01,21214.0,36.5834,36.5834,36.4619,36.4792,21214.0
2017-08-16 10:00:00,42.01,42.13,42.01,42.13,17404.0,36.4792,36.5834,36.4792,36.5834,17404.0
2017-08-16 10:10:00,42.11,42.23,42.09,42.2,22072.0,36.5661,36.6703,36.5487,36.6442,22072.0
2017-08-16 10:20:00,42.18,42.21,42.18,42.19,22942.0,36.6268,36.6529,36.6268,36.6355,22942.0
2017-08-16 10:30:00,42.2,42.24,42.16,42.24,18704.0,36.6442,36.6789,36.6095,36.6789,18704.0
2017-08-16 10:40:00,42.24,42.32,42.22,42.29,14522.0,36.6789,36.7484,36.6616,36.7224,14522.0
2017-08-16 10:50:00,42.29,42.33,42.27,42.3,13072.0,36.7224,36.7571,36.705,36.731,13072.0
2017-08-16 11:00:00,42.27,42.3,42.25,42.27,21932.0,36.705,36.731,36.6876,36.705,21932.0
2017-08-16 11:10:00,42.27,42.27,42.23,42.23,13438.0,36.705,36.705,36.6703,36.6703,13438.0
2017-08-16 11:20:00,42.23,42.24,42.2,42.22,19252.0,36.6703,36.6789,36.6442,36.6616,19252.0
2017-08-16 11:30:00,42.23,42.25,42.22,42.24,16218.0,36.6703,36.6876,36.6616,36.6789,16218.0
2017-08-16 11:40:00,42.23,42.28,42.23,42.26,16638.0,36.6703,36.7137,36.6703,36.6963,16638.0
2017-08-16 11:50:00,42.26,42.3,42.23,42.28,56956.0,36.6963,36.731,36.6703,36.7137,56956.0
2017-08-16 12:00:00,42.27,42.3,42.27,42.29,31290.0,36.705,36.731,36.705,36.7224,31290.0
2017-08-16 12:10:00,42.29,42.3,42.24,42.27,44912.0,36.7224,36.731,36.6789,36.705,44912.0
2017-08-16 12:20:00,42.26,42.35,42.26,42.33,43336.0,36.6963,36.7745,36.6963,36.7571,43336.0
2017-08-16 12:30:00,42.33,42.38,42.3,42.35,35288.0,36.7571,36.8005,36.731,36.7745,35288.0
2017-08-16 12:40:00,42.35,42.38,42.32,42.35,19698.0,36.7745,36.8005,36.7484,36.7745,19698.0
2017-08-16 12:50:00,42.34,42.34,42.16,42.21,47152.0,36.7658,36.7658,36.6095,36.6529,47152.0
2017-08-16 13:00:00,42.2,42.22,42.18,42.21,11508.0,36.6442,36.6616,36.6268,36.6529,11508.0
2017-08-16 13:10:00,42.22,42.22,42.08,42.13,28998.0,36.6616,36.6616,36.54,36.5834,28998.0
2017-08-16 13:20:00,42.12,42.13,42.06,42.06,49412.0,36.5747,36.5834,36.5226,36.5226,49412.0
2017-08-16 13:30:00,42.08,42.13,42.05,42.09,31866.0,36.54,36.5834,36.514,36.5487,31866.0
2017-08-16 13:40:00,42.08,42.09,42.05,42.07,14292.0,36.54,36.5487,36.514,36.5313,14292.0
2017-08-16 13:50:00,42.06,42.08,41.98,42.02,36732.0,36.5226,36.54,36.4532,36.4879,36732.0
2017-08-16 14:00:00,42.02,42.16,41.94,42.06,33820.0,36.4879,36.6095,36.4184,36.5226,33820.0
2017-08-16 14:10:00,42.1,42.1,41.98,41.98,21208.0,36.5574,36.5574,36.4532,36.4532,21208.0
2017-08-16 14:20:00,41.95,41.95,41.83,41.86,28186.0,36.4271,36.4271,36.3229,36.349,28186.0
2017-08-16 14:30:00,41.87,41.96,41.84,41.91,19090.0,36.3577,36.4358,36.3316,36.3924,19090.0
2017-08-16 14:40:00,41.91,41.98,41.9,41.98,24914.0,36.3924,36.4532,36.3837,36.4532,24914.0
2017-08-16 14:50:00,41.97,42.07,41.96,42.0,20230.0,36.4445,36.5313,36.4358,36.4705,20230.0
2017-08-16 15:00:00,42.01,42.04,41.95,41.96,20978.0,36.4792,36.5053,36.4271,36.4358,20978.0
2017-08-16 15:10:00,41.96,41.97,41.92,41.93,49348.0,36.4358,36.4445,36.4011,36.4098,49348.0
2017-08-16 15:20:00,41.93,42.02,41.92,41.98,54732.0,36.4098,36.4879,36.4011,36.4532,54732.0
2017-08-16 15:30:00,41.98,42.05,41.98,42.05,29628.0,36.4532,36.514,36.4532,36.514,29628.0
2017-08-16 15:40:00,42.04,42.07,42.02,42.05,53054.0,36.5053,36.5313,36.4879,36.514,53054.0
2017-08-16 15:50:00,42.06,42.1,42.04,42.08,131400.0,36.5226,36.5574,36.5053,36.54,131400.0
2017-08-17 09:30:00,41.7,41.77,41.5,41.57,65672.0,36.3706,36.4316,36.1961,36.2572,65672.0
2017-08-17 09:40:00,41.58,41.66,41.49,41.6,25668.0,36.2659,36.3357,36.1874,36.2834,25668.0
2017-08-17 09:50:00,41.61,41.71,41.51,41.54,32224.0,36.2921,36.3793,36.2049,36.231,32224.0
2017-08-17 10:00:00,41.49,41.66,41.41,41.6,133740.0,36.1874,36.3357,36.1176,36.2834,133740.0
2017-08-17 10:10:00,41.58,41.65,41.21,41.21,60968.0,36.2659,36.327,35.9432,35.9432,60968.0
2017-08-17 10:20:00,41.21,41.37,41.17,41.36,76532.0,35.9432,36.0828,35.9083,36.074,76532.0
2017-08-17 10:30:00,41.41,41.51,41.36,41.41,27082.0,36.1176,36.2049,36.074,36.1176,27082.0
2017-08-17 10:40:00,41.38,41.47,41.36,41.43,60448.0,36.0915,36.17,36.074,36.1351,60448.0
2017-08-17 10:50:00,41.42,41.47,41.38,41.42,41626.0,36.1264,36.17,36.0915,36.1264,41626.0
2017-08-17 11:00:00,41.42,41.48,41.42,41.45,61146.0,36.1264,36.1787,36.1264,36.1525,61146.0
2017-08-17 11:10:00,41.46,41.52,41.43,41.51,32356.0,36.1613,36.2136,36.1351,36.2049,32356.0
2017-08-17 11:20:00,41.52,41.56,41.41,41.41,16998.0,36.2136,36.2485,36.1176,36.1176,16998.0
2017-08-17 11:30:00,41.43,41.48,41.38,41.42,46524.0,36.1351,36.1787,36.0915,36.1264,46524.0
2017-08-17 11:40:00,41.42,41.43,41.35,41.4,49602.0,36.1264,36.1351,36.0653,36.1089,49602.0
2017-08-17 11:50:00,41.4,41.44,41.38,41.38,22766.0,36.1089,36.1438,36.0915,36.0915,22766.0
2017-08-17 12:00:00,41.38,41.43,41.34,41.34,21452.0,36.0915,36.1351,36.0566,36.0566,21452.0
2017-08-17 12:10:00,41.33,41.35,41.27,41.28,33994.0,36.0479,36.0653,35.9955,36.0043,33994.0
2017-08-17 12:20:00,41.29,41.33,41.25,41.3,13880.0,36.013,36.0479,35.9781,36.0217,13880.0
2017-08-17 12:30:00,41.29,41.3,41.21,41.29,18732.0,36.013,36.0217,35.9432,36.013,18732.0
2017-08-17 12:40:00,41.27,41.29,41.21,41.23,8056.0,35.9955,36.013,35.9432,35.9606,8056.0
2017-08-17 12:50:00,41.22,41.23,41.1,41.13,22862.0,35.9519,35.9606,35.8473,35.8734,22862.0
2017-08-17 13:00:00,41.12,41.16,41.04,41.16,29324.0,35.8647,35.8996,35.7949,35.8996,29324.0
2017-08-17 13:10:00,41.17,41.24,41.1,41.24,24200.0,35.9083,35.9694,35.8473,35.9694,24200.0
2017-08-17 13:20:00,41.24,41.26,41.17,41.26,36006.0,35.9694,35.9868,35.9083,35.9868,36006.0
2017-08-17 13:30:00,41.28,41.33,41.24,41.28,50898.0,36.0043,36.0479,35.9694,36.0043,50898.0
2017-08-17 13:40:00,41.28,41.31,41.24,41.25,26384.0,36.0043,36.0304,35.9694,35.9781,26384.0
2017-08-17 13:50:00,41.24,41.29,41.23,41.29,51716.0,35.9694,36.013,35.9606,36.013,51716.0
2017-08-17 14:00:00,41.28,41.29,41.2,41.2,26534.0,36.0043,36.013,35.9345,35.9345,26534.0
2017-08-17 14:10:00,41.22,41.23,41.1,41.1,57070.0,35.9519,35.9606,35.8473,35.8473,57070.0
2017-08-17 14:20:00,41.09,41.19,41.05,41.18,152538.0,35.8385,35.9258,35.8037,35.917,152538.0
2017-08-17 14:30:00,41.18,41.18,41.14,41.16,22910.0,35.917,35.917,35.8821,35.8996,22910.0
2017-08-17 14:40:00,41.13,41.13,41.06,41.1,42476.0,35.8734,35.8734,35.8124,35.8473,42476.0
2017-08-17 14:50:00,41.11,41.14,41.04,41.1,31490.0,35.856,35.8821,35.7949,35.8473,31490.0
2017-08-17 15:00:00,41.1,41.1,40.99,41.03,66418.0,35.8473,35.8473,35.7513,35.7862,66418.0
2017-08-17 15:10:00,41.03,41.07,40.98,41.02,72780.0,35.7862,35.8211,35.7426,35.7775,72780.0
2017-08-17 15:20:00,41.02,41.06,40.98,40.99,73146.0,35.7775,35.8124,35.7426,35.7513,73146.0
2017-08-17 15:30:00,40.99,41.05,40.94,40.98,89380.0,35.7513,35.8037,35.7077,35.7426,89380.0
2017-08-17 15:40:00,40.98,40.99,40.88,40.92,328302.0,35.7426,35.7513,35.6554,35.6903,328302.0
2017-08-17 15:50:00,40.91,40.91,40.8,40.83,363744.0,35.6815,35.6815,35.5856,35.6118,363744.0
2017-08-18 09:30:00,40.96,41.19,40.84,40.93,293624.0,35.7252,35.9258,35.6205,35.699,293624.0
2017-08-18 09:40:00,40.95,41.02,40.88,40.88,79336.0,35.7164,35.7775,35.6554,35.6554,79336.0
2017-08-18 09:50:00,40.91,40.93,40.67,40.67,49686.0,35.6815,35.699,35.4722,35.4722,49686.0
2017-08-18 10:00:00,40.7,40.92,40.68,40.92,24470.0,35.4984,35.6903,35.4809,35.6903,24470.0
2017-08-18 10:10:00,40.92,41.06,40.87,40.96,55826.0,35.6903,35.8124,35.6467,35.7252,55826.0
2017-08-18 10:20:00,40.97,41.04,40.91,40.94,21056.0,35.7339,35.7949,35.6815,35.7077,21056.0
2017-08-18 10:30:00,40.93,40.94,40.79,40.93,34146.0,35.699,35.7077,35.5769,35.699,34146.0
2017-08-18 10:40:00,40.93,41.01,40.83,40.86,55586.0,35.699,35.7688,35.6118,35.6379,55586.0
2017-08-18 10:50:00,40.89,40.99,40.89,40.96,30636.0,35.6641,35.7513,35.6641,35.7252,30636.0
2017-08-18 11:00:00,40.98,41.0,40.79,40.84,31200.0,35.7426,35.76,35.5769,35.6205,31200.0
2017-08-18 11:10:00,40.86,40.99,40.8,40.99,20200.0,35.6379,35.7513,35.5856,35.7513,20200.0
2017-08-18 11:20:00,40.98,41.08,40.94,41.06,23310.0,35.7426,35.8298,35.7077,35.8124,23310.0
2017-08-18 11:30:00,41.05,41.08,41.0,41.03,22918.0,35.8037,35.8298,35.76,35.7862,22918.0
2017-08-18 11:40:00,41.05,41.06,40.98,41.04,12316.0,35.8037,35.8124,35.7426,35.7949,12316.0
2017-08-18 11:50:00,41.06,41.12,41.04,41.09,18284.0,35.8124,35.8647,35.7949,35.8385,18284.0
2017-08-18 12:00:00,41.1,41.12,41.01,41.02,14118.0,35.8473,35.8647,35.7688,35.7775,14118.0
2017-08-18 12:10:00,41.03,41.07,41.01,41.01,13640.0,35.7862,35.8211,35.7688,35.7688,13640.0
2017-08-18 12:20:00,41.01,41.07,40.99,41.07,27456.0,35.7688,35.8211,35.7513,35.8211,27456.0
2017-08-18 12:30:00,41.07,41.1,41.03,41.08,20100.0,35.8211,35.8473,35.7862,35.8298,20100.0
2017-08-18 12:40:00,41.09,41.16,41.05,41.1,24442.0,35.8385,35.8996,35.8037,35.8473,24442.0
2017-08-18 12:50:00,41.1,41.15,41.1,41.1,26556.0,35.8473,35.8909,35.8473,35.8473,26556.0
2017-08-18 13:00:00,41.1,41.13,41.03,41.03,15622.0,35.8473,35.8734,35.7862,35.7862,15622.0
2017-08-18 13:10:00,41.05,41.07,41.01,41.01,17326.0,35.8037,35.8211,35.7688,35.7688,17326.0
2017-08-18 13:20:00,40.99,41.05,40.99,41.0,9606.0,35.7513,35.8037,35.7513,35.76,9606.0
2017-08-18 13:30:00,41.02,41.04,40.93,40.94,11502.0,35.7775,35.7949,35.699,35.7077,11502.0
2017-08-18 13:40:00,40.94,40.95,40.87,40.9,31686.0,35.7077,35.7164,35.6467,35.6728,31686.0
2017-08-18 13:50:00,40.9,40.91,40.77,40.77,52152.0,35.6728,35.6815,35.5594,35.5594,52152.0
2017-08-18 14:00:00,40.76,40.89,40.76,40.88,25878.0,35.5507,35.6641,35.5507,35.6554,25878.0
2017-08-18 14:10:00,40.89,40.94,40.88,40.88,46612.0,35.6641,35.7077,35.6554,35.6554,46612.0
2017-08-18 14:20:00,40.88,40.94,40.88,40.92,56230.0,35.6554,35.7077,35.6554,35.6903,56230.0
2017-08-18 14:30:00,40.92,40.92,40.88,40.88,23078.0,35.6903,35.6903,35.6554,35.6554,23078.0
2017-08-18 14:40:00,40.88,40.9,40.86,40.88,39598.0,35.6554,35.6728,35.6379,35.6554,39598.0
2017-08-18 14:50:00,40.9,40.91,40.85,40.85,30540.0,35.6728,35.6815,35.6292,35.6292,30540.0
2017-08-18 15:00:00,40.85,40.93,40.85,40.92,31340.0,35.6292,35.699,35.6292,35.6903,31340.0
2017-08-18 15:10:00,40.92,40.92,40.87,40.88,55176.0,35.6903,35.6903,35.6467,35.6554,55176.0
2017-08-18 15:20:00,40.88,40.91,40.83,40.9,41390.0,35.6554,35.6815,35.6118,35.6728,41390.0
2017-08-18 15:30:00,40.9,40.9,40.85,40.87,67072.0,35.6728,35.6728,35.6292,35.6467,67072.0
2017-08-18 15:40:00,40.88,40.88,40.83,40.84,74626.0,35.6554,35.6554,35.6118,35.6205,74626.0
2017-08-18 15:50:00,40.84,40.91,40.77,40.79,266430.0,35.6205,35.6815,35.5594,35.5769,266430.0
2017-08-21 09:30:00,40.93,40.93,40.73,40.9,30278.0,35.699,35.699,35.5245,35.6728,30278.0
2017-08-21 09:40:00,40.94,40.96,40.81,40.89,39946.0,35.7077,35.7252,35.5943,35.6641,39946.0
2017-08-21 09:50:00,40.86,40.88,40.67,40.7,24228.0,35.6379,35.6554,35.4722,35.4984,24228.0
2017-08-21 10:00:00,40.69,40.72,40.6,40.68,38032.0,35.4897,35.5158,35.4112,35.4809,38032.0
2017-08-21 10:10:00,40.69,40.69,40.59,40.63,23034.0,35.4897,35.4897,35.4024,35.4373,23034.0
2017-08-21 10:20:00,40.63,40.65,40.46,40.49,87900.0,35.4373,35.4548,35.2891,35.3152,87900.0
2017-08-21 10:30:00,40.49,40.55,40.47,40.54,54654.0,35.3152,35.3676,35.2978,35.3588,54654.0
2017-08-21 10:40:00,40.52,40.65,40.51,40.57,20012.0,35.3414,35.4548,35.3327,35.385,20012.0
2017-08-21 10:50:00,40.58,40.67,40.57,40.64,16408.0,35.3937,35.4722,35.385,35.4461,16408.0
2017-08-21 11:00:00,40.63,40.66,40.52,40.55,24214.0,35.4373,35.4635,35.3414,35.3676,24214.0
2017-08-21 11:10:00,40.57,40.71,40.56,40.68,53182.0,35.385,35.5071,35.3763,35.4809,53182.0
2017-08-21 11:20:00,40.67,40.7,40.63,40.67,14890.0,35.4722,35.4984,35.4373,35.4722,14890.0
2017-08-21 11:30:00,40.67,40.76,40.66,40.75,14758.0,35.4722,35.5507,35.4635,35.542,14758.0
2017-08-21 11:40:00,40.77,40.82,40.76,40.77,13062.0,35.5594,35.603,35.5507,35.5594,13062.0
2017-08-21 11:50:00,40.79,40.8,40.75,40.76,9412.0,35.5769,35.5856,35.542,35.5507,9412.0
2017-08-21 12:00:00,40.77,40.77,40.69,40.71,26672.0,35.5594,35.5594,35.4897,35.5071,26672.0
2017-08-21 12:10:00,40.73,40.74,40.71,40.73,10734.0,35.5245,35.5333,35.5071,35.5245,10734.0
2017-08-21 12:20:00,40.72,40.79,40.71,40.74,13752.0,35.5158,35.5769,35.5071,35.5333,13752.0
2017-08-21 12:30:00,40.74,40.81,40.74,40.77,8856.0,35.5333,35.5943,35.5333,35.5594,8856.0
2017-08-21 12:40:00,40.76,40.77,40.7,40.72,16450.0,35.5507,35.5594,35.4984,35.5158,16450.0
2017-08-21 12:50:00,40.73,40.74,40.7,40.74,14908.0,35.5245,35.5333,35.4984,35.5333,14908.0
2017-08-21 13:00:00,40.74,40.76,40.69,40.69,12272.0,35.5333,35.5507,35.4897,35.4897,12272.0
2017-08-21 13:10:00,40.7,40.71,40.63,40.65,5400.0,35.4984,35.5071,35.4373,35.4548,5400.0
2017-08-21 13:20:00,40.64,40.69,40.63,40.63,21076.0,35.4461,35.4897,35.4373,35.4373,21076.0
2017-08-21 13:30:00,40.63,40.68,40.62,40.66,13732.0,35.4373,35.4809,35.4286,35.4635,13732.0
2017-08-21 13:40:00,40.68,40.74,40.66,40.74,22400.0,35.4809,35.5333,35.4635,35.5333,22400.0
2017-08-21 13:50:00,40.74,40.77,40.66,40.7,23918.0,35.5333,35.5594,35.4635,35.4984,23918.0
2017-08-21 14:00:00,40.69,40.73,40.69,40.73,16564.0,35.4897,35.5245,35.4897,35.5245,16564.0
2017-08-21 14:10:00,40.73,40.74,40.7,40.72,20244.0,35.5245,35.5333,35.4984,35.5158,20244.0
2017-08-21 14:20:00,40.71,40.74,40.7,40.74,9450.0,35.5071,35.5333,35.4984,35.5333,9450.0
2017-08-21 14:30:00,40.72,40.76,40.71,40.71,18258.0,35.5158,35.5507,35.5071,35.5071,18258.0
2017-08-21 14:40:00,40.71,40.72,40.67,40.7,9776.0,35.5071,35.5158,35.4722,35.4984,9776.0
2017-08-21 14:50:00,40.71,40.71,40.66,40.66,14366.0,35.5071,35.5071,35.4635,35.4635,14366.0
2017-08-21 15:00:00,40.65,40.65,40.6,40.63,30134.0,35.4548,35.4548,35.4112,35.4373,30134.0
2017-08-21 15:10:00,40.62,40.62,40.55,40.62,43070.0,35.4286,35.4286,35.3676,35.4286,43070.0
2017-08-21 15:20:00,40.63,40.69,40.62,40.69,22316.0,35.4373,35.4897,35.4286,35.4897,22316.0
2017-08-21 15:30:00,40.69,40.73,40.69,40.71,38896.0,35.4897,35.5245,35.4897,35.5071,38896.0
2017-08-21 15:40:00,40.72,40.76,40.71,40.73,58116.0,35.5158,35.5507,35.5071,35.5245,58116.0
2017-08-21 15:50:00,40.74,40.81,40.74,40.76,175660.0,35.5333,35.5943,35.5333,35.5507,175660.0
2017-08-22 09:30:00,40.95,41.29,40.95,41.29,75250.0,35.7164,36.013,35.7164,36.013,75250.0
2017-08-22 09:40:00,41.27,41.3,41.24,41.26,37816.0,35.9955,36.0217,35.9694,35.9868,37816.0
2017-08-22 09:50:00,41.28,41.37,41.27,41.35,33380.0,36.0043,36.0828,35.9955,36.0653,33380.0
2017-08-22 10:00:00,41.33,41.41,41.29,41.31,70566.0,36.0479,36.1176,36.013,36.0304,70566.0
2017-08-22 10:10:00,41.31,41.42,41.31,41.39,38078.0,36.0304,36.1264,36.0304,36.1002,38078.0
2017-08-22 10:20:00,41.4,41.43,41.38,41.4,43526.0,36.1089,36.1351,36.0915,36.1089,43526.0
2017-08-22 10:30:00,41.4,41.47,41.36,41.46,44192.0,36.1089,36.17,36.074,36.1613,44192.0
2017-08-22 10:40:00,41.46,41.46,41.37,41.42,52004.0,36.1613,36.1613,36.0828,36.1264,52004.0
2017-08-22 10:50:00,41.42,41.43,41.36,41.41,47756.0,36.1264,36.1351,36.074,36.1176,47756.0
2017-08-22 11:00:00,41.42,41.45,41.34,41.35,62216.0,36.1264,36.1525,36.0566,36.0653,62216.0
2017-08-22 11:10:00,41.35,41.38,41.34,41.36,20292.0,36.0653,36.0915,36.0566,36.074,20292.0
2017-08-22 11:20:00,41.37,41.37,41.27,41.31,83858.0,36.0828,36.0828,35.9955,36.0304,83858.0
2017-08-22 11:30:00,41.32,41.37,41.31,41.32,33326.0,36.0391,36.0828,36.0304,36.0391,33326.0
2017-08-22 11:40:00,41.31,41.31,41.21,41.21,21450.0,36.0304,36.0304,35.9432,35.9432,21450.0
2017-08-22 11:50:00,41.23,41.24,41.18,41.18,27416.0,35.9606,35.9694,35.917,35.917,27416.0
2017-08-22 12:00:00,41.21,41.3,41.2,41.26,35576.0,35.9432,36.0217,35.9345,35.9868,35576.0
2017-08-22 12:10:00,41.25,41.29,41.22,41.26,70890.0,35.9781,36.013,35.9519,35.9868,70890.0
2017-08-22 12:20:00,41.25,41.26,41.23,41.25,15060.0,35.9781,35.9868,35.9606,35.9781,15060.0
2017-08-22 12:30:00,41.24,41.29,41.23,41.24,13634.0,35.9694,36.013,35.9606,35.9694,13634.0
2017-08-22 12:40:00,41.24,41.29,41.24,41.27,19906.0,35.9694,36.013,35.9694,35.9955,19906.0
2017-08-22 12:50:00,41.26,41.27,41.24,41.27,18960.0,35.9868,35.9955,35.9694,35.9955,18960.0
2017-08-22 13:00:00,41.27,41.28,41.23,41.24,20326.0,35.9955,36.0043,35.9606,35.9694,20326.0
2017-08-22 13:10:00,41.24,41.24,41.2,41.21,13600.0,35.9694,35.9694,35.9345,35.9432,13600.0
2017-08-22 13:20:00,41.21,41.24,41.21,41.23,21840.0,35.9432,35.9694,35.9432,35.9606,21840.0
2017-08-22 13:30:00,41.23,41.28,41.23,41.27,22054.0,35.9606,36.0043,35.9606,35.9955,22054.0
2017-08-22 13:40:00,41.26,41.29,41.24,41.27,28300.0,35.9868,36.013,35.9694,35.9955,28300.0
2017-08-22 13:50:00,41.27,41.28,41.22,41.24,29468.0,35.9955,36.0043,35.9519,35.9694,29468.0
2017-08-22 14:00:00,41.24,41.25,41.21,41.24,33032.0,35.9694,35.9781,35.9432,35.9694,33032.0
2017-08-22 14:10:00,41.24,41.32,41.24,41.32,42820.0,35.9694,36.0391,35.9694,36.0391,42820.0
2017-08-22 14:20:00,41.32,41.32,41.29,41.32,48576.0,36.0391,36.0391,36.013,36.0391,48576.0
2017-08-22 14:30:00,41.32,41.38,41.32,41.38,31500.0,36.0391,36.0915,36.0391,36.0915,31500.0
2017-08-22 14:40:00,41.37,41.38,41.32,41.37,37846.0,36.0828,36.0915,36.0391,36.0828,37846.0
2017-08-22 14:50:00,41.37,41.37,41.34,41.35,34712.0,36.0828,36.0828,36.0566,36.0653,34712.0
2017-08-22 15:00:00,41.34,41.36,41.31,41.36,27920.0,36.0566,36.074,36.0304,36.074,27920.0
2017-08-22 15:10:00,41.37,41.38,41.33,41.37,58320.0,36.0828,36.0915,36.0479,36.0828,58320.0
2017-08-22 15:20:00,41.38,41.41,41.37,41.38,52016.0,36.0915,36.1176,36.0828,36.0915,52016.0
2017-08-22 15:30:00,41.38,41.4,41.37,41.39,62250.0,36.0915,36.1089,36.0828,36.1002,62250.0
2017-08-22 15:40:00,41.38,41.41,41.34,41.35,84060.0,36.0915,36.1176,36.0566,36.0653,84060.0
2017-08-22 15:50:00,41.35,41.42,41.33,41.35,213524.0,36.0653,36.1264,36.0479,36.0653,213524.0
2017-08-23 09:30:00,41.05,41.29,40.9,41.16,77046.0,35.8037,36.013,35.6728,35.8996,77046.0
2017-08-23 09:40:00,41.19,41.24,41.03,41.22,37692.0,35.9258,35.9694,35.7862,35.9519,37692.0
2017-08-23 09:50:00,41.2,41.28,41.17,41.26,27014.0,35.9345,36.0043,35.9083,35.9868,27014.0
2017-08-23 10:00:00,41.21,41.24,41.09,41.13,46200.0,35.9432,35.9694,35.8385,35.8734,46200.0
2017-08-23 10:10:00,41.15,41.39,41.15,41.39,46948.0,35.8909,36.1002,35.8909,36.1002,46948.0
2017-08-23 10:20:00,41.39,41.41,41.33,41.35,32876.0,36.1002,36.1176,36.0479,36.0653,32876.0
2017-08-23 10:30:00,41.32,41.32,41.24,41.31,15750.0,36.0391,36.0391,35.9694,36.0304,15750.0
2017-08-23 10:40:00,41.29,41.42,41.29,41.42,24046.0,36.013,36.1264,36.013,36.1264,24046.0
2017-08-23 10:50:00,41.4,41.44,41.33,41.36,24186.0,36.1089,36.1438,36.0479,36.074,24186.0
2017-08-23 11:00:00,41.35,41.44,41.35,41.42,21860.0,36.0653,36.1438,36.0653,36.1264,21860.0
2017-08-23 11:10:00,41.43,41.49,41.4,41.49,18250.0,36.1351,36.1874,36.1089,36.1874,18250.0
2017-08-23 11:20:00,41.49,41.56,41.47,41.48,26130.0,36.1874,36.2485,36.17,36.1787,26130.0
2017-08-23 11:30:00,41.47,41.49,41.43,41.46,29034.0,36.17,36.1874,36.1351,36.1613,29034.0
2017-08-23 11:40:00,41.47,41.49,41.43,41.48,21250.0,36.17,36.1874,36.1351,36.1787,21250.0
2017-08-23 11:50:00,41.48,41.51,41.46,41.49,13602.0,36.1787,36.2049,36.1613,36.1874,13602.0
2017-08-23 12:00:00,41.51,41.51,41.47,41.49,18398.0,36.2049,36.2049,36.17,36.1874,18398.0
2017-08-23 12:10:00,41.49,41.51,41.47,41.51,19020.0,36.1874,36.2049,36.17,36.2049,19020.0
2017-08-23 12:20:00,41.48,41.51,41.39,41.39,19012.0,36.1787,36.2049,36.1002,36.1002,19012.0
2017-08-23 12:30:00,41.4,41.46,41.4,41.45,15892.0,36.1089,36.1613,36.1089,36.1525,15892.0
2017-08-23 12:40:00,41.45,41.46,41.38,41.4,28150.0,36.1525,36.1613,36.0915,36.1089,28150.0
2017-08-23 12:50:00,41.41,41.49,41.41,41.49,8770.0,36.1176,36.1874,36.1176,36.1874,8770.0
2017-08-23 13:00:00,41.49,41.51,41.43,41.45,30686.0,36.1874,36.2049,36.1351,36.1525,30686.0
2017-08-23 13:10:00,41.45,41.46,41.35,41.4,31680.0,36.1525,36.1613,36.0653,36.1089,31680.0
2017-08-23 13:20:00,41.41,41.45,41.4,41.44,22270.0,36.1176,36.1525,36.1089,36.1438,22270.0
2017-08-23 13:30:00,41.44,41.46,41.43,41.46,20700.0,36.1438,36.1613,36.1351,36.1613,20700.0
2017-08-23 13:40:00,41.47,41.49,41.44,41.45,24602.0,36.17,36.1874,36.1438,36.1525,24602.0
2017-08-23 13:50:00,41.45,41.46,41.41,41.46,25986.0,36.1525,36.1613,36.1176,36.1613,25986.0
2017-08-23 14:00:00,41.46,41.46,41.42,41.44,26108.0,36.1613,36.1613,36.1264,36.1438,26108.0
2017-08-23 14:10:00,41.44,41.52,41.44,41.49,33888.0,36.1438,36.2136,36.1438,36.1874,33888.0
2017-08-23 14:20:00,41.49,41.53,41.47,41.48,44234.0,36.1874,36.2223,36.17,36.1787,44234.0
2017-08-23 14:30:00,41.47,41.5,41.47,41.48,34710.0,36.17,36.1961,36.17,36.1787,34710.0
2017-08-23 14:40:00,41.49,41.54,41.48,41.49,49610.0,36.1874,36.231,36.1787,36.1874,49610.0
2017-08-23 14:50:00,41.49,41.52,41.49,41.5,34166.0,36.1874,36.2136,36.1874,36.1961,34166.0
2017-08-23 15:00:00,41.5,41.5,41.48,41.5,34590.0,36.1961,36.1961,36.1787,36.1961,34590.0
2017-08-23 15:10:00,41.51,41.51,41.49,41.49,35918.0,36.2049,36.2049,36.1874,36.1874,35918.0
2017-08-23 15:20:00,41.49,41.52,41.47,41.5,32306.0,36.1874,36.2136,36.17,36.1961,32306.0
2017-08-23 15:30:00,41.51,41.54,41.49,41.52,70604.0,36.2049,36.231,36.1874,36.2136,70604.0
2017-08-23 15:40:00,41.52,41.55,41.52,41.53,70102.0,36.2136,36.2397,36.2136,36.2223,70102.0
2017-08-23 15:50:00,41.53,41.54,41.45,41.45,222748.0,36.2223,36.231,36.1525,36.1525,222748.0
2017-08-24 09:30:00,41.48,41.74,41.47,41.56,76752.0,36.1787,36.4055,36.17,36.2485,76752.0
2017-08-24 09:40:00,41.56,41.6,41.41,41.45,65464.0,36.2485,36.2834,36.1176,36.1525,65464.0
2017-08-24 09:50:00,41.45,41.45,41.29,41.44,27502.0,36.1525,36.1525,36.013,36.1438,27502.0
2017-08-24 10:00:00,41.42,41.48,41.33,41.37,38144.0,36.1264,36.1787,36.0479,36.0828,38144.0
2017-08-24 10:10:00,41.42,41.45,41.31,41.43,32386.0,36.1264,36.1525,36.0304,36.1351,32386.0
2017-08-24 10:20:00,41.45,41.49,41.4,41.44,50554.0,36.1525,36.1874,36.1089,36.1438,50554.0
2017-08-24 10:30:00,41.46,41.52,41.4,41.42,51072.0,36.1613,36.2136,36.1089,36.1264,51072.0
2017-08-24 10:40:00,41.43,41.46,41.38,41.38,32232.0,36.1351,36.1613,36.0915,36.0915,32232.0
2017-08-24 10:50:00,41.4,41.47,41.37,41.37,26306.0,36.1089,36.17,36.0828,36.0828,26306.0
2017-08-24 11:00:00,41.37,41.46,41.35,41.44,37710.0,36.0828,36.1613,36.0653,36.1438,37710.0
2017-08-24 11:10:00,41.45,41.47,41.22,41.27,40044.0,36.1525,36.17,35.9519,35.9955,40044.0
2017-08-24 11:20:00,41.28,41.32,41.21,41.27,31974.0,36.0043,36.0391,35.9432,35.9955,31974.0
2017-08-24 11:30:00,41.27,41.28,41.18,41.25,27636.0,35.9955,36.0043,35.917,35.9781,27636.0
2017-08-24 11:40:00,41.24,41.32,41.22,41.29,59400.0,35.9694,36.0391,35.9519,36.013,59400.0
2017-08-24 11:50:00,41.29,41.3,41.19,41.26,74762.0,36.013,36.0217,35.9258,35.9868,74762.0
2017-08-24 12:00:00,41.29,41.32,41.21,41.22,25974.0,36.013,36.0391,35.9432,35.9519,25974.0
2017-08-24 12:10:00,41.22,41.32,41.22,41.28,19746.0,35.9519,36.0391,35.9519,36.0043,19746.0
2017-08-24 12:20:00,41.27,41.31,41.26,41.27,22366.0,35.9955,36.0304,35.9868,35.9955,22366.0
2017-08-24 12:30:00,41.27,41.34,41.27,41.32,24530.0,35.9955,36.0566,35.9955,36.0391,24530.0
2017-08-24 12:40:00,41.3,41.33,41.3,41.32,25398.0,36.0217,36.0479,36.0217,36.0391,25398.0
2017-08-24 12:50:00,41.33,41.35,41.3,41.31,25736.0,36.0479,36.0653,36.0217,36.0304,25736.0
2017-08-24 13:00:00,41.31,41.35,41.3,41.32,19750.0,36.0304,36.0653,36.0217,36.0391,19750.0
2017-08-24 13:10:00,41.32,41.38,41.28,41.34,37328.0,36.0391,36.0915,36.0043,36.0566,37328.0
2017-08-24 13:20:00,41.34,41.35,41.32,41.34,18708.0,36.0566,36.0653,36.0391,36.0566,18708.0
2017-08-24 13:30:00,41.34,41.34,41.27,41.31,42524.0,36.0566,36.0566,35.9955,36.0304,42524.0
2017-08-24 13:40:00,41.31,41.32,41.28,41.29,53516.0,36.0304,36.0391,36.0043,36.013,53516.0
2017-08-24 13:50:00,41.29,41.34,41.27,41.32,33180.0,36.013,36.0566,35.9955,36.0391,33180.0
2017-08-24 14:00:00,41.33,41.35,41.25,41.25,43344.0,36.0479,36.0653,35.9781,35.9781,43344.0
2017-08-24 14:10:00,41.27,41.32,41.21,41.31,25152.0,35.9955,36.0391,35.9432,36.0304,25152.0
2017-08-24 14:20:00,41.33,41.35,41.31,41.35,23256.0,36.0479,36.0653,36.0304,36.0653,23256.0
2017-08-24 14:30:00,41.33,41.35,41.31,41.33,113508.0,36.0479,36.0653,36.0304,36.0479,113508.0
2017-08-24 14:40:00,41.31,41.36,41.31,41.35,35636.0,36.0304,36.074,36.0304,36.0653,35636.0
2017-08-24 14:50:00,41.35,41.41,41.35,41.37,40424.0,36.0653,36.1176,36.0653,36.0828,40424.0
2017-08-24 15:00:00,41.35,41.4,41.35,41.35,32980.0,36.0653,36.1089,36.0653,36.0653,32980.0
2017-08-24 15:10:00,41.32,41.43,41.31,41.41,57422.0,36.0391,36.1351,36.0304,36.1176,57422.0
2017-08-24 15:20:00,41.41,41.42,41.34,41.35,43354.0,36.1176,36.1264,36.0566,36.0653,43354.0
2017-08-24 15:30:00,41.35,41.38,41.32,41.37,34354.0,36.0653,36.0915,36.0391,36.0828,34354.0
2017-08-24 15:40:00,41.38,41.4,41.32,41.33,51628.0,36.0915,36.1089,36.0391,36.0479,51628.0
2017-08-24 15:50:00,41.32,41.38,41.32,41.35,176330.0,36.0391,36.0915,36.0391,36.0653,176330.0
2017-08-25 09:30:00,41.41,41.56,41.35,41.41,85266.0,36.1176,36.2485,36.0653,36.1176,85266.0
2017-08-25 09:40:00,41.4,41.42,41.24,41.35,73554.0,36.1089,36.1264,35.9694,36.0653,73554.0
2017-08-25 09:50:00,41.35,41.54,41.3,41.47,52230.0,36.0653,36.231,36.0217,36.17,52230.0
2017-08-25 10:00:00,41.45,41.57,41.43,41.49,45244.0,36.1525,36.2572,36.1351,36.1874,45244.0
2017-08-25 10:10:00,41.47,41.56,41.47,41.52,42498.0,36.17,36.2485,36.17,36.2136,42498.0
2017-08-25 10:20:00,41.52,41.6,41.48,41.59,17194.0,36.2136,36.2834,36.1787,36.2746,17194.0
2017-08-25 10:30:00,41.58,41.61,41.5,41.6,25102.0,36.2659,36.2921,36.1961,36.2834,25102.0
2017-08-25 10:40:00,41.59,41.6,41.42,41.42,39624.0,36.2746,36.2834,36.1264,36.1264,39624.0
2017-08-25 10:50:00,41.45,41.48,41.4,41.42,31164.0,36.1525,36.1787,36.1089,36.1264,31164.0
2017-08-25 11:00:00,41.42,41.44,41.32,41.37,48466.0,36.1264,36.1438,36.0391,36.0828,48466.0
2017-08-25 11:10:00,41.38,41.4,41.3,41.32,25890.0,36.0915,36.1089,36.0217,36.0391,25890.0
2017-08-25 11:20:00,41.34,41.41,41.3,41.32,18058.0,36.0566,36.1176,36.0217,36.0391,18058.0
2017-08-25 11:30:00,41.32,41.34,41.24,41.29,18500.0,36.0391,36.0566,35.9694,36.013,18500.0
2017-08-25 11:40:00,41.27,41.33,41.27,41.32,15820.0,35.9955,36.0479,35.9955,36.0391,15820.0
2017-08-25 11:50:00,41.33,41.34,41.29,41.29,16848.0,36.0479,36.0566,36.013,36.013,16848.0
2017-08-25 12:00:00,41.3,41.33,41.28,41.3,13448.0,36.0217,36.0479,36.0043,36.0217,13448.0
2017-08-25 12:10:00,41.3,41.31,41.24,41.26,14762.0,36.0217,36.0304,35.9694,35.9868,14762.0
2017-08-25 12:20:00,41.27,41.29,41.26,41.26,9860.0,35.9955,36.013,35.9868,35.9868,9860.0
2017-08-25 12:30:00,41.27,41.27,41.23,41.24,17360.0,35.9955,35.9955,35.9606,35.9694,17360.0
2017-08-25 12:40:00,41.24,41.28,41.24,41.25,8522.0,35.9694,36.0043,35.9694,35.9781,8522.0
2017-08-25 12:50:00,41.25,41.29,41.24,41.24,9908.0,35.9781,36.013,35.9694,35.9694,9908.0
2017-08-25 13:00:00,41.26,41.32,41.26,41.32,12558.0,35.9868,36.0391,35.9868,36.0391,12558.0
2017-08-25 13:10:00,41.32,41.37,41.32,41.33,16850.0,36.0391,36.0828,36.0391,36.0479,16850.0
2017-08-25 13:20:00,41.33,41.34,41.31,41.31,7712.0,36.0479,36.0566,36.0304,36.0304,7712.0
2017-08-25 13:30:00,41.31,41.32,41.27,41.31,13242.0,36.0304,36.0391,35.9955,36.0304,13242.0
2017-08-25 13:40:00,41.31,41.33,41.3,41.3,12852.0,36.0304,36.0479,36.0217,36.0217,12852.0
2017-08-25 13:50:00,41.31,41.32,41.27,41.28,10568.0,36.0304,36.0391,35.9955,36.0043,10568.0
2017-08-25 14:00:00,41.3,41.35,41.29,41.35,10442.0,36.0217,36.0653,36.013,36.0653,10442.0
2017-08-25 14:10:00,41.35,41.4,41.35,41.38,21544.0,36.0653,36.1089,36.0653,36.0915,21544.0
2017-08-25 14:20:00,41.37,41.39,41.35,41.37,16270.0,36.0828,36.1002,36.0653,36.0828,16270.0
2017-08-25 14:30:00,41.37,41.39,41.35,41.35,11550.0,36.0828,36.1002,36.0653,36.0653,11550.0
2017-08-25 14:40:00,41.36,41.4,41.36,41.38,10574.0,36.074,36.1089,36.074,36.0915,10574.0
2017-08-25 14:50:00,41.38,41.42,41.38,41.42,15692.0,36.0915,36.1264,36.0915,36.1264,15692.0
2017-08-25 15:00:00,41.42,41.42,41.34,41.42,29778.0,36.1264,36.1264,36.0566,36.1264,29778.0
2017-08-25 15:10:00,41.42,41.47,41.39,41.41,38504.0,36.1264,36.17,36.1002,36.1176,38504.0
2017-08-25 15:20:00,41.42,41.43,41.38,41.41,22922.0,36.1264,36.1351,36.0915,36.1176,22922.0
2017-08-25 15:30:00,41.41,41.41,41.35,41.37,80926.0,36.1176,36.1176,36.0653,36.0828,80926.0
2017-08-25 15:40:00,41.36,41.4,41.34,41.38,58644.0,36.074,36.1089,36.0566,36.0915,58644.0
2017-08-25 15:50:00,41.39,41.4,41.3,41.31,103956.0,36.1002,36.1089,36.0217,36.0304,103956.0
2017-08-28 09:30:00,41.53,41.67,41.44,41.49,59726.0,36.2223,36.3444,36.1438,36.1874,59726.0
2017-08-28 09:40:00,41.49,41.54,41.4,41.45,30720.0,36.1874,36.231,36.1089,36.1525,30720.0
2017-08-28 09:50:00,41.49,41.55,41.35,41.51,34274.0,36.1874,36.2397,36.0653,36.2049,34274.0
2017-08-28 10:00:00,41.5,41.62,41.49,41.57,27986.0,36.1961,36.3008,36.1874,36.2572,27986.0
2017-08-28 10:10:00,41.54,41.62,41.54,41.61,15234.0,36.231,36.3008,36.231,36.2921,15234.0
2017-08-28 10:20:00,41.62,41.63,41.52,41.55,17616.0,36.3008,36.3095,36.2136,36.2397,17616.0
2017-08-28 10:30:00,41.54,41.6,41.52,41.6,12188.0,36.231,36.2834,36.2136,36.2834,12188.0
2017-08-28 10:40:00,41.6,41.63,41.57,41.61,18296.0,36.2834,36.3095,36.2572,36.2921,18296.0
2017-08-28 10:50:00,41.6,41.7,41.6,41.62,65252.0,36.2834,36.3706,36.2834,36.3008,65252.0
2017-08-28 11:00:00,41.63,41.67,41.63,41.65,23400.0,36.3095,36.3444,36.3095,36.327,23400.0
2017-08-28 11:10:00,41.64,41.66,41.6,41.6,24912.0,36.3182,36.3357,36.2834,36.2834,24912.0
2017-08-28 11:20:00,41.61,41.63,41.57,41.63,40934.0,36.2921,36.3095,36.2572,36.3095,40934.0
2017-08-28 11:30:00,41.63,41.67,41.62,41.65,25750.0,36.3095,36.3444,36.3008,36.327,25750.0
2017-08-28 11:40:00,41.66,41.69,41.65,41.69,12048.0,36.3357,36.3619,36.327,36.3619,12048.0
2017-08-28 11:50:00,41.7,41.74,41.69,41.74,35870.0,36.3706,36.4055,36.3619,36.4055,35870.0
2017-08-28 12:00:00,41.74,41.74,41.71,41.72,29446.0,36.4055,36.4055,36.3793,36.388,29446.0
2017-08-28 12:10:00,41.72,41.76,41.72,41.74,57832.0,36.388,36.4229,36.388,36.4055,57832.0
2017-08-28 12:20:00,41.74,41.74,41.7,41.72,87586.0,36.4055,36.4055,36.3706,36.388,87586.0
2017-08-28 12:30:00,41.71,41.75,41.7,41.75,28176.0,36.3793,36.4142,36.3706,36.4142,28176.0
2017-08-28 12:40:00,41.75,41.76,41.71,41.74,69992.0,36.4142,36.4229,36.3793,36.4055,69992.0
2017-08-28 12:50:00,41.74,41.79,41.74,41.79,29084.0,36.4055,36.4491,36.4055,36.4491,29084.0
2017-08-28 13:00:00,41.79,41.83,41.79,41.81,25208.0,36.4491,36.484,36.4491,36.4665,25208.0
2017-08-28 13:10:00,41.8,41.84,41.8,41.83,25456.0,36.4578,36.4927,36.4578,36.484,25456.0
2017-08-28 13:20:00,41.83,41.85,41.82,41.85,18294.0,36.484,36.5014,36.4752,36.5014,18294.0
2017-08-28 13:30:00,41.85,41.86,41.82,41.84,15512.0,36.5014,36.5101,36.4752,36.4927,15512.0
2017-08-28 13:40:00,41.82,41.85,41.8,41.81,21530.0,36.4752,36.5014,36.4578,36.4665,21530.0
2017-08-28 13:50:00,41.81,41.91,41.8,41.91,45724.0,36.4665,36.5537,36.4578,36.5537,45724.0
2017-08-28 14:00:00,41.91,41.97,41.9,41.91,183160.0,36.5537,36.6061,36.545,36.5537,183160.0
2017-08-28 14:10:00,41.91,41.92,41.88,41.92,18206.0,36.5537,36.5625,36.5276,36.5625,18206.0
2017-08-28 14:20:00,41.91,41.92,41.9,41.92,15420.0,36.5537,36.5625,36.545,36.5625,15420.0
2017-08-28 14:30:00,41.91,41.92,41.88,41.91,21550.0,36.5537,36.5625,36.5276,36.5537,21550.0
2017-08-28 14:40:00,41.91,41.94,41.91,41.93,13502.0,36.5537,36.5799,36.5537,36.5712,13502.0
2017-08-28 14:50:00,41.92,41.93,41.91,41.91,20800.0,36.5625,36.5712,36.5537,36.5537,20800.0
2017-08-28 15:00:00,41.92,41.93,41.88,41.9,21878.0,36.5625,36.5712,36.5276,36.545,21878.0
2017-08-28 15:10:00,41.9,41.91,41.89,41.9,28602.0,36.545,36.5537,36.5363,36.545,28602.0
2017-08-28 15:20:00,41.9,41.94,41.89,41.93,56976.0,36.545,36.5799,36.5363,36.5712,56976.0
2017-08-28 15:30:00,41.94,41.95,41.88,41.9,59688.0,36.5799,36.5886,36.5276,36.545,59688.0
2017-08-28 15:40:00,41.9,41.92,41.8,41.8,81228.0,36.545,36.5625,36.4578,36.4578,81228.0
2017-08-28 15:50:00,41.81,41.88,41.8,41.88,209824.0,36.4665,36.5276,36.4578,36.5276,209824.0
2017-08-29 09:30:00,41.45,41.7,41.44,41.59,70526.0,36.1525,36.3706,36.1438,36.2746,70526.0
2017-08-29 09:40:00,41.59,41.7,41.53,41.65,26192.0,36.2746,36.3706,36.2223,36.327,26192.0
2017-08-29 09:50:00,41.62,41.66,41.51,41.55,60808.0,36.3008,36.3357,36.2049,36.2397,60808.0
2017-08-29 10:00:00,41.56,41.6,41.45,41.48,38464.0,36.2485,36.2834,36.1525,36.1787,38464.0
2017-08-29 10:10:00,41.52,41.52,41.43,41.51,52746.0,36.2136,36.2136,36.1351,36.2049,52746.0
2017-08-29 10:20:00,41.51,41.6,41.48,41.57,50384.0,36.2049,36.2834,36.1787,36.2572,50384.0
2017-08-29 10:30:00,41.57,41.65,41.56,41.62,63606.0,36.2572,36.327,36.2485,36.3008,63606.0
2017-08-29 10:40:00,41.63,41.71,41.6,41.63,74498.0,36.3095,36.3793,36.2834,36.3095,74498.0
2017-08-29 10:50:00,41.65,41.71,41.63,41.66,23598.0,36.327,36.3793,36.3095,36.3357,23598.0
2017-08-29 11:00:00,41.66,41.72,41.63,41.71,24112.0,36.3357,36.388,36.3095,36.3793,24112.0
2017-08-29 11:10:00,41.71,41.73,41.67,41.69,31334.0,36.3793,36.3967,36.3444,36.3619,31334.0
2017-08-29 11:20:00,41.71,41.71,41.63,41.63,89668.0,36.3793,36.3793,36.3095,36.3095,89668.0
2017-08-29 11:30:00,41.64,41.73,41.63,41.72,13536.0,36.3182,36.3967,36.3095,36.388,13536.0
2017-08-29 11:40:00,41.71,41.74,41.69,41.7,16312.0,36.3793,36.4055,36.3619,36.3706,16312.0
2017-08-29 11:50:00,41.7,41.75,41.7,41.74,14180.0,36.3706,36.4142,36.3706,36.4055,14180.0
2017-08-29 12:00:00,41.74,41.74,41.7,41.73,20950.0,36.4055,36.4055,36.3706,36.3967,20950.0
2017-08-29 12:10:00,41.71,41.73,41.7,41.7,13258.0,36.3793,36.3967,36.3706,36.3706,13258.0
2017-08-29 12:20:00,41.7,41.74,41.7,41.74,21436.0,36.3706,36.4055,36.3706,36.4055,21436.0
2017-08-29 12:30:00,41.74,41.82,41.72,41.81,41182.0,36.4055,36.4752,36.388,36.4665,41182.0
2017-08-29 12:40:00,41.82,41.83,41.78,41.83,20128.0,36.4752,36.484,36.4404,36.484,20128.0
2017-08-29 12:50:00,41.82,41.85,41.8,41.85,27372.0,36.4752,36.5014,36.4578,36.5014,27372.0
2017-08-29 13:00:00,41.83,41.88,41.82,41.88,10474.0,36.484,36.5276,36.4752,36.5276,10474.0
2017-08-29 13:10:00,41.88,41.9,41.81,41.81,14566.0,36.5276,36.545,36.4665,36.4665,14566.0
2017-08-29 13:20:00,41.81,41.91,41.79,41.87,71692.0,36.4665,36.5537,36.4491,36.5189,71692.0
2017-08-29 13:30:00,41.85,41.88,41.85,41.85,34912.0,36.5014,36.5276,36.5014,36.5014,34912.0
2017-08-29 13:40:00,41.85,41.87,41.75,41.75,43254.0,36.5014,36.5189,36.4142,36.4142,43254.0
2017-08-29 13:50:00,41.76,41.84,41.76,41.82,36014.0,36.4229,36.4927,36.4229,36.4752,36014.0
2017-08-29 14:00:00,41.84,41.88,41.83,41.88,108774.0,36.4927,36.5276,36.484,36.5276,108774.0
2017-08-29 14:10:00,41.87,41.88,41.84,41.87,61692.0,36.5189,36.5276,36.4927,36.5189,61692.0
2017-08-29 14:20:00,41.85,41.87,41.85,41.86,23642.0,36.5014,36.5189,36.5014,36.5101,23642.0
2017-08-29 14:30:00,41.85,41.94,41.84,41.91,134254.0,36.5014,36.5799,36.4927,36.5537,134254.0
2017-08-29 14:40:00,41.91,41.99,41.91,41.95,47824.0,36.5537,36.6235,36.5537,36.5886,47824.0
2017-08-29 14:50:00,41.97,41.98,41.9,41.93,36530.0,36.6061,36.6148,36.545,36.5712,36530.0
2017-08-29 15:00:00,41.93,41.97,41.88,41.96,27488.0,36.5712,36.6061,36.5276,36.5973,27488.0
2017-08-29 15:10:00,41.97,41.97,41.93,41.94,24160.0,36.6061,36.6061,36.5712,36.5799,24160.0
2017-08-29 15:20:00,41.94,42.0,41.94,41.97,24920.0,36.5799,36.6322,36.5799,36.6061,24920.0
2017-08-29 15:30:00,41.97,41.98,41.95,41.95,46306.0,36.6061,36.6148,36.5886,36.5886,46306.0
2017-08-29 15:40:00,41.95,41.96,41.9,41.91,150472.0,36.5886,36.5973,36.545,36.5537,150472.0
2017-08-29 15:50:00,41.91,41.93,41.89,41.92,217918.0,36.5537,36.5712,36.5363,36.5625,217918.0
2017-08-30 09:30:00,42.0,42.43,41.99,42.35,163552.0,36.6322,37.0073,36.6235,36.9375,163552.0
2017-08-30 09:40:00,42.38,42.42,42.31,42.38,63674.0,36.9637,36.9986,36.9026,36.9637,63674.0
2017-08-30 09:50:00,42.37,42.5,42.35,42.49,193368.0,36.9549,37.0683,36.9375,37.0596,193368.0
2017-08-30 10:00:00,42.49,42.58,42.45,42.52,160624.0,37.0596,37.1381,37.0247,37.0858,160624.0
2017-08-30 10:10:00,42.53,42.57,42.49,42.55,193724.0,37.0945,37.1294,37.0596,37.1119,193724.0
2017-08-30 10:20:00,42.56,42.67,42.52,42.66,127794.0,37.1207,37.2166,37.0858,37.2079,127794.0
2017-08-30 10:30:00,42.65,42.73,42.56,42.61,94134.0,37.1992,37.2689,37.1207,37.1643,94134.0
2017-08-30 10:40:00,42.61,42.73,42.58,42.71,105306.0,37.1643,37.2689,37.1381,37.2515,105306.0
2017-08-30 10:50:00,42.71,42.75,42.64,42.67,111580.0,37.2515,37.2864,37.1904,37.2166,111580.0
2017-08-30 11:00:00,42.67,42.67,42.62,42.67,56434.0,37.2166,37.2166,37.173,37.2166,56434.0
2017-08-30 11:10:00,42.67,42.67,42.58,42.63,52984.0,37.2166,37.2166,37.1381,37.1817,52984.0
2017-08-30 11:20:00,42.64,42.68,42.62,42.65,44388.0,37.1904,37.2253,37.173,37.1992,44388.0
2017-08-30 11:30:00,42.65,42.68,42.62,42.65,57448.0,37.1992,37.2253,37.173,37.1992,57448.0
2017-08-30 11:40:00,42.65,42.68,42.55,42.56,108608.0,37.1992,37.2253,37.1119,37.1207,108608.0
2017-08-30 11:50:00,42.57,42.62,42.57,42.6,63026.0,37.1294,37.173,37.1294,37.1556,63026.0
2017-08-30 12:00:00,42.6,42.66,42.6,42.63,70606.0,37.1556,37.2079,37.1556,37.1817,70606.0
2017-08-30 12:10:00,42.64,42.65,42.6,42.61,83462.0,37.1904,37.1992,37.1556,37.1643,83462.0
2017-08-30 12:20:00,42.62,42.66,42.62,42.65,55072.0,37.173,37.2079,37.173,37.1992,55072.0
2017-08-30 12:30:00,42.65,42.65,42.6,42.63,62406.0,37.1992,37.1992,37.1556,37.1817,62406.0
2017-08-30 12:40:00,42.64,42.68,42.62,42.67,172630.0,37.1904,37.2253,37.173,37.2166,172630.0
2017-08-30 12:50:00,42.66,42.74,42.66,42.74,46724.0,37.2079,37.2777,37.2079,37.2777,46724.0
2017-08-30 13:00:00,42.73,42.77,42.68,42.69,56218.0,37.2689,37.3038,37.2253,37.2341,56218.0
2017-08-30 13:10:00,42.69,42.74,42.68,42.74,33212.0,37.2341,37.2777,37.2253,37.2777,33212.0
2017-08-30 13:20:00,42.74,42.8,42.73,42.78,119964.0,37.2777,37.33,37.2689,37.3126,119964.0
2017-08-30 13:30:00,42.78,42.8,42.75,42.76,55556.0,37.3126,37.33,37.2864,37.2951,55556.0
2017-08-30 13:40:00,42.76,42.77,42.65,42.71,81204.0,37.2951,37.3038,37.1992,37.2515,81204.0
2017-08-30 13:50:00,42.71,42.77,42.69,42.73,47998.0,37.2515,37.3038,37.2341,37.2689,47998.0
2017-08-30 14:00:00,42.73,42.77,42.69,42.73,109312.0,37.2689,37.3038,37.2341,37.2689,109312.0
2017-08-30 14:10:00,42.73,42.8,42.73,42.74,53166.0,37.2689,37.33,37.2689,37.2777,53166.0
2017-08-30 14:20:00,42.74,42.79,42.74,42.74,64660.0,37.2777,37.3213,37.2777,37.2777,64660.0
2017-08-30 14:30:00,42.75,42.85,42.74,42.82,76794.0,37.2864,37.3736,37.2777,37.3474,76794.0
2017-08-30 14:40:00,42.83,42.83,42.79,42.79,78532.0,37.3562,37.3562,37.3213,37.3213,78532.0
2017-08-30 14:50:00,42.79,42.87,42.79,42.85,111996.0,37.3213,37.391,37.3213,37.3736,111996.0
2017-08-30 15:00:00,42.85,42.88,42.83,42.85,143644.0,37.3736,37.3998,37.3562,37.3736,143644.0
2017-08-30 15:10:00,42.85,42.88,42.83,42.85,65802.0,37.3736,37.3998,37.3562,37.3736,65802.0
2017-08-30 15:20:00,42.85,42.87,42.82,42.86,136706.0,37.3736,37.391,37.3474,37.3823,136706.0
2017-08-30 15:30:00,42.86,42.86,42.73,42.74,151014.0,37.3823,37.3823,37.2689,37.2777,151014.0
2017-08-30 15:40:00,42.74,42.77,42.69,42.76,256682.0,37.2777,37.3038,37.2341,37.2951,256682.0
2017-08-30 15:50:00,42.77,42.86,42.77,42.84,634296.0,37.3038,37.3823,37.3038,37.3649,634296.0
2017-08-31 09:30:00,42.92,42.99,42.77,42.98,64392.0,37.4347,37.4957,37.3038,37.487,64392.0
2017-08-31 09:40:00,42.99,43.08,42.93,43.06,78304.0,37.4957,37.5742,37.4434,37.5568,78304.0
2017-08-31 09:50:00,43.07,43.07,42.95,43.05,30372.0,37.5655,37.5655,37.4608,37.548,30372.0
2017-08-31 10:00:00,43.05,43.2,42.99,43.12,118230.0,37.548,37.6789,37.4957,37.6091,118230.0
2017-08-31 10:10:00,43.12,43.22,43.12,43.21,56340.0,37.6091,37.6963,37.6091,37.6876,56340.0
2017-08-31 10:20:00,43.19,43.27,43.15,43.17,59118.0,37.6702,37.7399,37.6353,37.6527,59118.0
2017-08-31 10:30:00,43.17,43.2,43.1,43.14,97458.0,37.6527,37.6789,37.5917,37.6265,97458.0
2017-08-31 10:40:00,43.13,43.15,43.05,43.05,35376.0,37.6178,37.6353,37.548,37.548,35376.0
2017-08-31 10:50:00,43.06,43.13,43.04,43.13,24424.0,37.5568,37.6178,37.5393,37.6178,24424.0
2017-08-31 11:00:00,43.13,43.13,43.05,43.05,30548.0,37.6178,37.6178,37.548,37.548,30548.0
2017-08-31 11:10:00,43.05,43.09,43.0,43.09,46118.0,37.548,37.5829,37.5044,37.5829,46118.0
2017-08-31 11:20:00,43.1,43.14,43.08,43.08,30250.0,37.5917,37.6265,37.5742,37.5742,30250.0
2017-08-31 11:30:00,43.09,43.1,42.99,43.04,49604.0,37.5829,37.5917,37.4957,37.5393,49604.0
2017-08-31 11:40:00,43.05,43.07,43.02,43.03,27618.0,37.548,37.5655,37.5219,37.5306,27618.0
2017-08-31 11:50:00,43.04,43.04,42.99,43.01,28898.0,37.5393,37.5393,37.4957,37.5132,28898.0
2017-08-31 12:00:00,42.99,43.1,42.99,43.1,45488.0,37.4957,37.5917,37.4957,37.5917,45488.0
2017-08-31 12:10:00,43.1,43.19,43.1,43.18,43810.0,37.5917,37.6702,37.5917,37.6614,43810.0
2017-08-31 12:20:00,43.16,43.18,43.15,43.17,24922.0,37.644,37.6614,37.6353,37.6527,24922.0
2017-08-31 12:30:00,43.17,43.17,43.13,43.13,14626.0,37.6527,37.6527,37.6178,37.6178,14626.0
2017-08-31 12:40:00,43.14,43.16,43.12,43.14,26904.0,37.6265,37.644,37.6091,37.6265,26904.0
2017-08-31 12:50:00,43.14,43.26,43.13,43.24,78322.0,37.6265,37.7312,37.6178,37.7138,78322.0
2017-08-31 13:00:00,43.23,43.27,43.23,43.24,29418.0,37.705,37.7399,37.705,37.7138,29418.0
2017-08-31 13:10:00,43.24,43.24,43.16,43.2,28920.0,37.7138,37.7138,37.644,37.6789,28920.0
2017-08-31 13:20:00,43.2,43.23,43.13,43.17,38364.0,37.6789,37.705,37.6178,37.6527,38364.0
2017-08-31 13:30:00,43.16,43.2,43.14,43.19,19884.0,37.644,37.6789,37.6265,37.6702,19884.0
2017-08-31 13:40:00,43.19,43.2,43.13,43.14,17934.0,37.6702,37.6789,37.6178,37.6265,17934.0
2017-08-31 13:50:00,43.13,43.15,43.1,43.15,31054.0,37.6178,37.6353,37.5917,37.6353,31054.0
2017-08-31 14:00:00,43.14,43.15,43.1,43.12,27480.0,37.6265,37.6353,37.5917,37.6091,27480.0
2017-08-31 14:10:00,43.12,43.18,43.12,43.16,34474.0,37.6091,37.6614,37.6091,37.644,34474.0
2017-08-31 14:20:00,43.16,43.22,43.16,43.21,44210.0,37.644,37.6963,37.644,37.6876,44210.0
2017-08-31 14:30:00,43.21,43.25,43.2,43.25,32918.0,37.6876,37.7225,37.6789,37.7225,32918.0
2017-08-31 14:40:00,43.25,43.29,43.24,43.29,49110.0,37.7225,37.7574,37.7138,37.7574,49110.0
2017-08-31 14:50:00,43.27,43.38,43.27,43.37,78848.0,37.7399,37.8359,37.7399,37.8271,78848.0
2017-08-31 15:00:00,43.37,43.38,43.34,43.37,73362.0,37.8271,37.8359,37.801,37.8271,73362.0
2017-08-31 15:10:00,43.37,43.4,43.33,43.4,96392.0,37.8271,37.8533,37.7923,37.8533,96392.0
2017-08-31 15:20:00,43.41,43.43,43.39,43.43,77114.0,37.862,37.8795,37.8446,37.8795,77114.0
2017-08-31 15:30:00,43.43,43.49,43.41,43.45,136196.0,37.8795,37.9318,37.862,37.8969,136196.0
2017-08-31 15:40:00,43.44,43.46,43.39,43.4,86640.0,37.8882,37.9056,37.8446,37.8533,86640.0
2017-08-31 15:50:00,43.4,43.42,43.33,43.4,425484.0,37.8533,37.8708,37.7923,37.8533,425484.0
2017-09-01 09:30:00,43.48,43.65,43.43,43.47,86764.0,37.9231,38.0714,37.8795,37.9144,86764.0
2017-09-01 09:40:00,43.45,43.59,43.44,43.59,43970.0,37.8969,38.019,37.8882,38.019,43970.0
2017-09-01 09:50:00,43.59,43.62,43.44,43.48,39220.0,38.019,38.0452,37.8882,37.9231,39220.0
2017-09-01 10:00:00,43.45,43.47,43.35,43.45,29018.0,37.8969,37.9144,37.8097,37.8969,29018.0
2017-09-01 10:10:00,43.43,43.67,43.43,43.66,71476.0,37.8795,38.0888,37.8795,38.0801,71476.0
2017-09-01 10:20:00,43.67,43.77,43.64,43.73,73370.0,38.0888,38.176,38.0626,38.1411,73370.0
2017-09-01 10:30:00,43.74,43.79,43.7,43.71,47310.0,38.1499,38.1935,38.115,38.1237,47310.0
2017-09-01 10:40:00,43.72,43.74,43.65,43.69,54594.0,38.1324,38.1499,38.0714,38.1062,54594.0
2017-09-01 10:50:00,43.69,43.75,43.65,43.69,66684.0,38.1062,38.1586,38.0714,38.1062,66684.0
2017-09-01 11:00:00,43.68,43.7,43.59,43.62,75932.0,38.0975,38.115,38.019,38.0452,75932.0
2017-09-01 11:10:00,43.62,44.0,43.6,43.6,68308.0,38.0452,38.3766,38.0278,38.0278,68308.0
2017-09-01 11:20:00,43.6,43.66,43.53,43.62,46722.0,38.0278,38.0801,37.9667,38.0452,46722.0
2017-09-01 11:30:00,43.62,43.63,43.59,43.63,65624.0,38.0452,38.0539,38.019,38.0539,65624.0
2017-09-01 11:40:00,43.63,43.67,43.6,43.63,37494.0,38.0539,38.0888,38.0278,38.0539,37494.0
2017-09-01 11:50:00,43.63,43.69,43.62,43.66,32596.0,38.0539,38.1062,38.0452,38.0801,32596.0
2017-09-01 12:00:00,43.66,43.66,43.61,43.61,30438.0,38.0801,38.0801,38.0365,38.0365,30438.0
2017-09-01 12:10:00,43.63,43.66,43.63,43.65,29024.0,38.0539,38.0801,38.0539,38.0714,29024.0
2017-09-01 12:20:00,43.65,43.71,43.63,43.71,39638.0,38.0714,38.1237,38.0539,38.1237,39638.0
2017-09-01 12:30:00,43.71,43.77,43.71,43.71,34272.0,38.1237,38.176,38.1237,38.1237,34272.0
2017-09-01 12:40:00,43.73,43.77,43.71,43.77,26396.0,38.1411,38.176,38.1237,38.176,26396.0
2017-09-01 12:50:00,43.76,43.8,43.74,43.77,26340.0,38.1673,38.2022,38.1499,38.176,26340.0
2017-09-01 13:00:00,43.77,43.77,43.74,43.74,43768.0,38.176,38.176,38.1499,38.1499,43768.0
2017-09-01 13:10:00,43.74,43.74,43.68,43.7,38782.0,38.1499,38.1499,38.0975,38.115,38782.0
2017-09-01 13:20:00,43.7,43.7,43.65,43.7,31006.0,38.115,38.115,38.0714,38.115,31006.0
2017-09-01 13:30:00,43.7,43.71,43.67,43.7,46490.0,38.115,38.1237,38.0888,38.115,46490.0
2017-09-01 13:40:00,43.7,43.72,43.66,43.67,39204.0,38.115,38.1324,38.0801,38.0888,39204.0
2017-09-01 13:50:00,43.68,43.71,43.66,43.71,53630.0,38.0975,38.1237,38.0801,38.1237,53630.0
2017-09-01 14:00:00,43.71,43.77,43.71,43.76,65530.0,38.1237,38.176,38.1237,38.1673,65530.0
2017-09-01 14:10:00,43.75,43.77,43.74,43.76,57842.0,38.1586,38.176,38.1499,38.1673,57842.0
2017-09-01 14:20:00,43.75,43.79,43.73,43.76,52578.0,38.1586,38.1935,38.1411,38.1673,52578.0
2017-09-01 14:30:00,43.75,43.78,43.74,43.78,58898.0,38.1586,38.1847,38.1499,38.1847,58898.0
2017-09-01 14:40:00,43.78,43.83,43.78,43.83,48304.0,38.1847,38.2284,38.1847,38.2284,48304.0
2017-09-01 14:50:00,43.83,43.87,43.82,43.85,58366.0,38.2284,38.2632,38.2196,38.2458,58366.0
2017-09-01 15:00:00,43.86,43.87,43.84,43.85,51070.0,38.2545,38.2632,38.2371,38.2458,51070.0
2017-09-01 15:10:00,43.85,43.87,43.82,43.87,71302.0,38.2458,38.2632,38.2196,38.2632,71302.0
2017-09-01 15:20:00,43.87,43.89,43.85,43.88,86420.0,38.2632,38.2807,38.2458,38.272,86420.0
2017-09-01 15:30:00,43.88,43.9,43.87,43.88,122788.0,38.272,38.2894,38.2632,38.272,122788.0
2017-09-01 15:40:00,43.88,43.9,43.84,43.89,150522.0,38.272,38.2894,38.2371,38.2807,150522.0
2017-09-01 15:50:00,43.88,43.95,43.88,43.93,435420.0,38.272,38.333,38.272,38.3156,435420.0
2017-09-05 09:30:00,43.49,43.88,43.49,43.59,293446.0,37.9318,38.272,37.9318,38.019,293446.0
2017-09-05 09:40:00,43.56,43.59,43.31,43.43,172262.0,37.9929,38.019,37.7748,37.8795,172262.0
2017-09-05 09:50:00,43.44,43.7,43.43,43.7,122148.0,37.8882,38.115,37.8795,38.115,122148.0
2017-09-05 10:00:00,43.69,43.74,43.64,43.68,116718.0,38.1062,38.1499,38.0626,38.0975,116718.0
2017-09-05 10:10:00,43.66,43.75,43.63,43.72,75976.0,38.0801,38.1586,38.0539,38.1324,75976.0
2017-09-05 10:20:00,43.72,43.73,43.49,43.51,86042.0,38.1324,38.1411,37.9318,37.9493,86042.0
2017-09-05 10:30:00,43.51,43.55,43.45,43.49,65728.0,37.9493,37.9841,37.8969,37.9318,65728.0
2017-09-05 10:40:00,43.47,43.47,43.35,43.38,62090.0,37.9144,37.9144,37.8097,37.8359,62090.0
2017-09-05 10:50:00,43.39,43.45,43.33,43.35,48130.0,37.8446,37.8969,37.7923,37.8097,48130.0
2017-09-05 11:00:00,43.37,43.39,43.28,43.3,70060.0,37.8271,37.8446,37.7486,37.7661,70060.0
2017-09-05 11:10:00,43.29,43.34,43.24,43.26,57886.0,37.7574,37.801,37.7138,37.7312,57886.0
2017-09-05 11:20:00,43.27,43.35,43.24,43.3,35984.0,37.7399,37.8097,37.7138,37.7661,35984.0
2017-09-05 11:30:00,43.3,43.37,43.29,43.31,31808.0,37.7661,37.8271,37.7574,37.7748,31808.0
2017-09-05 11:40:00,43.32,43.38,43.27,43.31,52410.0,37.7835,37.8359,37.7399,37.7748,52410.0
2017-09-05 11:50:00,43.32,43.32,43.26,43.29,51578.0,37.7835,37.7835,37.7312,37.7574,51578.0
2017-09-05 12:00:00,43.27,43.28,43.0,43.05,54018.0,37.7399,37.7486,37.5044,37.548,54018.0
2017-09-05 12:10:00,43.04,43.1,42.99,43.03,39570.0,37.5393,37.5917,37.4957,37.5306,39570.0
2017-09-05 12:20:00,43.02,43.06,42.9,42.9,59184.0,37.5219,37.5568,37.4172,37.4172,59184.0
2017-09-05 12:30:00,42.9,42.92,42.74,42.91,84814.0,37.4172,37.4347,37.2777,37.4259,84814.0
2017-09-05 12:40:00,42.89,42.93,42.82,42.87,67110.0,37.4085,37.4434,37.3474,37.391,67110.0
2017-09-05 12:50:00,42.85,43.04,42.84,43.01,83700.0,37.3736,37.5393,37.3649,37.5132,83700.0
2017-09-05 13:00:00,43.01,43.01,42.85,42.94,80846.0,37.5132,37.5132,37.3736,37.4521,80846.0
2017-09-05 13:10:00,42.94,43.11,42.94,43.11,107444.0,37.4521,37.6004,37.4521,37.6004,107444.0
2017-09-05 13:20:00,43.12,43.19,43.06,43.08,71084.0,37.6091,37.6702,37.5568,37.5742,71084.0
2017-09-05 13:30:00,43.1,43.26,43.08,43.25,64062.0,37.5917,37.7312,37.5742,37.7225,64062.0
2017-09-05 13:40:00,43.24,43.26,43.16,43.17,51210.0,37.7138,37.7312,37.644,37.6527,51210.0
2017-09-05 13:50:00,43.18,43.24,43.17,43.22,35784.0,37.6614,37.7138,37.6527,37.6963,35784.0
2017-09-05 14:00:00,43.21,43.23,43.17,43.19,30918.0,37.6876,37.705,37.6527,37.6702,30918.0
2017-09-05 14:10:00,43.18,43.2,43.13,43.17,61662.0,37.6614,37.6789,37.6178,37.6527,61662.0
2017-09-05 14:20:00,43.17,43.33,43.16,43.29,81692.0,37.6527,37.7923,37.644,37.7574,81692.0
2017-09-05 14:30:00,43.27,43.33,43.27,43.3,35848.0,37.7399,37.7923,37.7399,37.7661,35848.0
2017-09-05 14:40:00,43.3,43.33,43.25,43.29,51804.0,37.7661,37.7923,37.7225,37.7574,51804.0
2017-09-05 14:50:00,43.29,43.29,43.22,43.27,41912.0,37.7574,37.7574,37.6963,37.7399,41912.0
2017-09-05 15:00:00,43.27,43.31,43.22,43.26,34562.0,37.7399,37.7748,37.6963,37.7312,34562.0
2017-09-05 15:10:00,43.26,43.27,43.22,43.24,36802.0,37.7312,37.7399,37.6963,37.7138,36802.0
2017-09-05 15:20:00,43.24,43.32,43.22,43.3,64356.0,37.7138,37.7835,37.6963,37.7661,64356.0
2017-09-05 15:30:00,43.31,43.35,43.26,43.28,83628.0,37.7748,37.8097,37.7312,37.7486,83628.0
2017-09-05 15:40:00,43.27,43.28,43.22,43.28,78884.0,37.7399,37.7486,37.6963,37.7486,78884.0
2017-09-05 15:50:00,43.27,43.27,43.16,43.24,376370.0,37.7399,37.7399,37.644,37.7138,376370.0
2017-09-06 09:30:00,43.1,43.24,42.54,42.56,337674.0,37.5917,37.7138,37.1032,37.1207,337674.0
2017-09-06 09:40:00,42.56,42.86,42.5,42.74,284710.0,37.1207,37.3823,37.0683,37.2777,284710.0
2017-09-06 09:50:00,42.74,42.94,42.66,42.88,129078.0,37.2777,37.4521,37.2079,37.3998,129078.0
2017-09-06 10:00:00,42.88,42.98,42.84,42.94,83386.0,37.3998,37.487,37.3649,37.4521,83386.0
2017-09-06 10:10:00,42.94,42.99,42.74,42.74,128054.0,37.4521,37.4957,37.2777,37.2777,128054.0
2017-09-06 10:20:00,42.74,42.79,42.62,42.63,87118.0,37.2777,37.3213,37.173,37.1817,87118.0
2017-09-06 10:30:00,42.65,42.72,42.55,42.62,107146.0,37.1992,37.2602,37.1119,37.173,107146.0
2017-09-06 10:40:00,42.62,42.7,42.55,42.69,75700.0,37.173,37.2428,37.1119,37.2341,75700.0
2017-09-06 10:50:00,42.7,42.71,42.62,42.67,122046.0,37.2428,37.2515,37.173,37.2166,122046.0
2017-09-06 11:00:00,42.67,42.73,42.55,42.62,75982.0,37.2166,37.2689,37.1119,37.173,75982.0
2017-09-06 11:10:00,42.62,42.62,42.54,42.59,45646.0,37.173,37.173,37.1032,37.1468,45646.0
2017-09-06 11:20:00,42.58,42.68,42.58,42.63,42408.0,37.1381,37.2253,37.1381,37.1817,42408.0
2017-09-06 11:30:00,42.63,42.75,42.62,42.73,91242.0,37.1817,37.2864,37.173,37.2689,91242.0
2017-09-06 11:40:00,42.73,42.85,42.72,42.83,71532.0,37.2689,37.3736,37.2602,37.3562,71532.0
2017-09-06 11:50:00,42.82,42.9,42.82,42.87,38834.0,37.3474,37.4172,37.3474,37.391,38834.0
2017-09-06 12:00:00,42.87,42.87,42.8,42.85,33494.0,37.391,37.391,37.33,37.3736,33494.0
2017-09-06 12:10:00,42.85,42.94,42.83,42.91,43842.0,37.3736,37.4521,37.3562,37.4259,43842.0
2017-09-06 12:20:00,42.91,42.97,42.86,42.94,39216.0,37.4259,37.4783,37.3823,37.4521,39216.0
2017-09-06 12:30:00,42.93,42.96,42.91,42.91,43190.0,37.4434,37.4695,37.4259,37.4259,43190.0
2017-09-06 12:40:00,42.91,42.94,42.9,42.93,31456.0,37.4259,37.4521,37.4172,37.4434,31456.0
2017-09-06 12:50:00,42.93,42.98,42.93,42.97,29588.0,37.4434,37.487,37.4434,37.4783,29588.0
2017-09-06 13:00:00,42.97,43.02,42.97,42.99,45598.0,37.4783,37.5219,37.4783,37.4957,45598.0
2017-09-06 13:10:00,42.99,43.09,42.99,43.02,24508.0,37.4957,37.5829,37.4957,37.5219,24508.0
2017-09-06 13:20:00,43.02,43.03,42.97,42.99,31580.0,37.5219,37.5306,37.4783,37.4957,31580.0
2017-09-06 13:30:00,42.99,43.08,42.98,43.05,26638.0,37.4957,37.5742,37.487,37.548,26638.0
2017-09-06 13:40:00,43.05,43.06,43.03,43.04,21448.0,37.548,37.5568,37.5306,37.5393,21448.0
2017-09-06 13:50:00,43.04,43.06,43.02,43.04,27708.0,37.5393,37.5568,37.5219,37.5393,27708.0
2017-09-06 14:00:00,43.04,43.13,43.04,43.1,34410.0,37.5393,37.6178,37.5393,37.5917,34410.0
2017-09-06 14:10:00,43.1,43.11,43.07,43.09,42546.0,37.5917,37.6004,37.5655,37.5829,42546.0
2017-09-06 14:20:00,43.09,43.16,43.07,43.13,39040.0,37.5829,37.644,37.5655,37.6178,39040.0
2017-09-06 14:30:00,43.13,43.18,43.1,43.18,48974.0,37.6178,37.6614,37.5917,37.6614,48974.0
2017-09-06 14:40:00,43.16,43.17,43.07,43.08,72314.0,37.644,37.6527,37.5655,37.5742,72314.0
2017-09-06 14:50:00,43.07,43.2,43.07,43.18,55836.0,37.5655,37.6789,37.5655,37.6614,55836.0
2017-09-06 15:00:00,43.18,43.27,43.17,43.27,91436.0,37.6614,37.7399,37.6527,37.7399,91436.0
2017-09-06 15:10:00,43.27,43.27,43.22,43.24,100556.0,37.7399,37.7399,37.6963,37.7138,100556.0
2017-09-06 15:20:00,43.24,43.27,43.23,43.23,135210.0,37.7138,37.7399,37.705,37.705,135210.0
2017-09-06 15:30:00,43.24,43.24,43.09,43.1,91434.0,37.7138,37.7138,37.5829,37.5917,91434.0
2017-09-06 15:40:00,43.1,43.12,43.07,43.07,116474.0,37.5917,37.6091,37.5655,37.5655,116474.0
2017-09-06 15:50:00,43.08,43.13,43.05,43.06,200004.0,37.5742,37.6178,37.548,37.5568,200004.0
2017-09-07 09:30:00,43.26,43.29,42.92,42.98,55744.0,37.7312,37.7574,37.4347,37.487,55744.0
2017-09-07 09:40:00,42.99,43.11,42.94,42.99,23420.0,37.4957,37.6004,37.4521,37.4957,23420.0
2017-09-07 09:50:00,42.98,43.0,42.92,42.96,22270.0,37.487,37.5044,37.4347,37.4695,22270.0
2017-09-07 10:00:00,42.95,42.99,42.85,42.99,23590.0,37.4608,37.4957,37.3736,37.4957,23590.0
2017-09-07 10:10:00,42.97,43.06,42.95,43.04,18654.0,37.4783,37.5568,37.4608,37.5393,18654.0
2017-09-07 10:20:00,43.03,43.14,43.03,43.05,12778.0,37.5306,37.6265,37.5306,37.548,12778.0
2017-09-07 10:30:00,43.06,43.22,43.05,43.2,15942.0,37.5568,37.6963,37.548,37.6789,15942.0
2017-09-07 10:40:00,43.2,43.38,43.2,43.35,33266.0,37.6789,37.8359,37.6789,37.8097,33266.0
2017-09-07 10:50:00,43.35,43.47,43.35,43.38,35462.0,37.8097,37.9144,37.8097,37.8359,35462.0
2017-09-07 11:00:00,43.37,43.4,43.33,43.35,22984.0,37.8271,37.8533,37.7923,37.8097,22984.0
2017-09-07 11:10:00,43.36,43.36,43.24,43.24,26382.0,37.8184,37.8184,37.7138,37.7138,26382.0
2017-09-07 11:20:00,43.23,43.27,43.21,43.27,17862.0,37.705,37.7399,37.6876,37.7399,17862.0
2017-09-07 11:30:00,43.26,43.4,43.24,43.37,119968.0,37.7312,37.8533,37.7138,37.8271,119968.0
2017-09-07 11:40:00,43.35,43.39,43.27,43.27,25260.0,37.8097,37.8446,37.7399,37.7399,25260.0
2017-09-07 11:50:00,43.27,43.33,43.27,43.29,10522.0,37.7399,37.7923,37.7399,37.7574,10522.0
2017-09-07 12:00:00,43.3,43.32,43.27,43.31,17096.0,37.7661,37.7835,37.7399,37.7748,17096.0
2017-09-07 12:10:00,43.32,43.32,43.25,43.29,11564.0,37.7835,37.7835,37.7225,37.7574,11564.0
2017-09-07 12:20:00,43.3,43.3,43.25,43.27,12482.0,37.7661,37.7661,37.7225,37.7399,12482.0
2017-09-07 12:30:00,43.3,43.3,43.2,43.25,25848.0,37.7661,37.7661,37.6789,37.7225,25848.0
2017-09-07 12:40:00,43.27,43.29,43.22,43.24,16256.0,37.7399,37.7574,37.6963,37.7138,16256.0
2017-09-07 12:50:00,43.22,43.22,43.15,43.22,10046.0,37.6963,37.6963,37.6353,37.6963,10046.0
2017-09-07 13:00:00,43.2,43.27,43.2,43.24,10302.0,37.6789,37.7399,37.6789,37.7138,10302.0
2017-09-07 13:10:00,43.24,43.29,43.23,43.27,22888.0,37.7138,37.7574,37.705,37.7399,22888.0
2017-09-07 13:20:00,43.29,43.33,43.27,43.32,27568.0,37.7574,37.7923,37.7399,37.7835,27568.0
2017-09-07 13:30:00,43.33,43.36,43.3,43.35,45492.0,37.7923,37.8184,37.7661,37.8097,45492.0
2017-09-07 13:40:00,43.35,43.37,43.33,43.36,74678.0,37.8097,37.8271,37.7923,37.8184,74678.0
2017-09-07 13:50:00,43.37,43.39,43.35,43.38,50012.0,37.8271,37.8446,37.8097,37.8359,50012.0
2017-09-07 14:00:00,43.38,43.43,43.37,43.43,37634.0,37.8359,37.8795,37.8271,37.8795,37634.0
2017-09-07 14:10:00,43.43,43.56,43.43,43.56,86894.0,37.8795,37.9929,37.8795,37.9929,86894.0
2017-09-07 14:20:00,43.55,43.63,43.53,43.59,94566.0,37.9841,38.0539,37.9667,38.019,94566.0
2017-09-07 14:30:00,43.59,43.6,43.52,43.56,90314.0,38.019,38.0278,37.958,37.9929,90314.0
2017-09-07 14:40:00,43.56,43.59,43.52,43.59,59618.0,37.9929,38.019,37.958,38.019,59618.0
2017-09-07 14:50:00,43.6,43.67,43.6,43.64,141514.0,38.0278,38.0888,38.0278,38.0626,141514.0
2017-09-07 15:00:00,43.64,43.66,43.57,43.61,68200.0,38.0626,38.0801,38.0016,38.0365,68200.0
2017-09-07 15:10:00,43.62,43.67,43.61,43.62,81632.0,38.0452,38.0888,38.0365,38.0452,81632.0
2017-09-07 15:20:00,43.62,43.62,43.56,43.56,76632.0,38.0452,38.0452,37.9929,37.9929,76632.0
2017-09-07 15:30:00,43.56,43.62,43.52,43.61,152946.0,37.9929,38.0452,37.958,38.0365,152946.0
2017-09-07 15:40:00,43.61,43.67,43.61,43.66,181684.0,38.0365,38.0888,38.0365,38.0801,181684.0
2017-09-07 15:50:00,43.65,43.75,43.65,43.7,341818.0,38.0714,38.1586,38.0714,38.115,341818.0
2017-09-08 09:30:00,43.65,43.81,43.54,43.55,102786.0,38.0714,38.2109,37.9754,37.9841,102786.0
2017-09-08 09:40:00,43.53,43.63,43.48,43.48,66174.0,37.9667,38.0539,37.9231,37.9231,66174.0
2017-09-08 09:50:00,43.48,43.49,43.35,43.46,67412.0,37.9231,37.9318,37.8097,37.9056,67412.0
2017-09-08 10:00:00,43.46,43.5,43.41,43.42,74414.0,37.9056,37.9405,37.862,37.8708,74414.0
2017-09-08 10:10:00,43.41,43.46,43.38,43.44,53370.0,37.862,37.9056,37.8359,37.8882,53370.0
2017-09-08 10:20:00,43.44,43.44,43.37,43.37,22106.0,37.8882,37.8882,37.8271,37.8271,22106.0
2017-09-08 10:30:00,43.38,43.38,43.27,43.33,154094.0,37.8359,37.8359,37.7399,37.7923,154094.0
2017-09-08 10:40:00,43.33,43.38,43.29,43.33,62006.0,37.7923,37.8359,37.7574,37.7923,62006.0
2017-09-08 10:50:00,43.32,43.39,43.29,43.39,40224.0,37.7835,37.8446,37.7574,37.8446,40224.0
2017-09-08 11:00:00,43.41,43.45,43.38,43.42,42744.0,37.862,37.8969,37.8359,37.8708,42744.0
2017-09-08 11:10:00,43.41,43.42,43.3,43.3,24438.0,37.862,37.8708,37.7661,37.7661,24438.0
2017-09-08 11:20:00,43.32,43.41,43.29,43.38,47914.0,37.7835,37.862,37.7574,37.8359,47914.0
2017-09-08 11:30:00,43.38,43.4,43.34,43.38,31782.0,37.8359,37.8533,37.801,37.8359,31782.0
2017-09-08 11:40:00,43.38,43.43,43.33,43.42,42388.0,37.8359,37.8795,37.7923,37.8708,42388.0
2017-09-08 11:50:00,43.42,43.45,43.38,43.4,111762.0,37.8708,37.8969,37.8359,37.8533,111762.0
2017-09-08 12:00:00,43.4,43.49,43.4,43.47,37468.0,37.8533,37.9318,37.8533,37.9144,37468.0
2017-09-08 12:10:00,43.46,43.48,43.38,43.38,38030.0,37.9056,37.9231,37.8359,37.8359,38030.0
2017-09-08 12:20:00,43.38,43.38,43.34,43.35,17526.0,37.8359,37.8359,37.801,37.8097,17526.0
2017-09-08 12:30:00,43.36,43.4,43.35,43.4,22730.0,37.8184,37.8533,37.8097,37.8533,22730.0
2017-09-08 12:40:00,43.4,43.42,43.39,43.42,18600.0,37.8533,37.8708,37.8446,37.8708,18600.0
2017-09-08 12:50:00,43.42,43.45,43.4,43.42,21870.0,37.8708,37.8969,37.8533,37.8708,21870.0
2017-09-08 13:00:00,43.42,43.44,43.4,43.42,19960.0,37.8708,37.8882,37.8533,37.8708,19960.0
2017-09-08 13:10:00,43.42,43.46,43.41,43.46,14360.0,37.8708,37.9056,37.862,37.9056,14360.0
2017-09-08 13:20:00,43.46,43.49,43.46,43.48,26288.0,37.9056,37.9318,37.9056,37.9231,26288.0
2017-09-08 13:30:00,43.48,43.49,43.41,43.43,24232.0,37.9231,37.9318,37.862,37.8795,24232.0
2017-09-08 13:40:00,43.42,43.45,43.42,43.44,40872.0,37.8708,37.8969,37.8708,37.8882,40872.0
2017-09-08 13:50:00,43.44,43.46,43.42,43.44,30888.0,37.8882,37.9056,37.8708,37.8882,30888.0
2017-09-08 14:00:00,43.45,43.49,43.44,43.47,56856.0,37.8969,37.9318,37.8882,37.9144,56856.0
2017-09-08 14:10:00,43.48,43.48,43.46,43.48,59088.0,37.9231,37.9231,37.9056,37.9231,59088.0
2017-09-08 14:20:00,43.48,43.49,43.43,43.43,25652.0,37.9231,37.9318,37.8795,37.8795,25652.0
2017-09-08 14:30:00,43.43,43.44,43.39,43.41,49302.0,37.8795,37.8882,37.8446,37.862,49302.0
2017-09-08 14:40:00,43.41,43.41,43.3,43.3,39574.0,37.862,37.862,37.7661,37.7661,39574.0
2017-09-08 14:50:00,43.3,43.33,43.28,43.32,71868.0,37.7661,37.7923,37.7486,37.7835,71868.0
2017-09-08 15:00:00,43.32,43.36,43.32,43.34,64824.0,37.7835,37.8184,37.7835,37.801,64824.0
2017-09-08 15:10:00,43.34,43.35,43.21,43.25,105084.0,37.801,37.8097,37.6876,37.7225,105084.0
2017-09-08 15:20:00,43.26,43.29,43.2,43.22,65552.0,37.7312,37.7574,37.6789,37.6963,65552.0
2017-09-08 15:30:00,43.21,43.27,43.19,43.26,51110.0,37.6876,37.7399,37.6702,37.7312,51110.0
2017-09-08 15:40:00,43.24,43.29,43.21,43.27,88602.0,37.7138,37.7574,37.6876,37.7399,88602.0
2017-09-08 15:50:00,43.27,43.34,43.19,43.3,299286.0,37.7399,37.801,37.6702,37.7661,299286.0
2017-09-11 09:30:00,43.9,43.96,43.74,43.88,81530.0,38.2894,38.3417,38.1499,38.272,81530.0
2017-09-11 09:40:00,43.89,44.11,43.85,44.11,51130.0,38.2807,38.4726,38.2458,38.4726,51130.0
2017-09-11 09:50:00,44.08,44.18,44.06,44.1,89152.0,38.4464,38.5336,38.429,38.4638,89152.0
2017-09-11 10:00:00,44.12,44.19,44.04,44.17,174660.0,38.4813,38.5423,38.4115,38.5249,174660.0
2017-09-11 10:10:00,44.16,44.23,44.12,44.13,72802.0,38.5162,38.5772,38.4813,38.49,72802.0
2017-09-11 10:20:00,44.1,44.15,44.08,44.09,56308.0,38.4638,38.5075,38.4464,38.4551,56308.0
2017-09-11 10:30:00,44.09,44.12,44.04,44.1,250394.0,38.4551,38.4813,38.4115,38.4638,250394.0
2017-09-11 10:40:00,44.1,44.16,43.97,44.02,80188.0,38.4638,38.5162,38.3505,38.3941,80188.0
2017-09-11 10:50:00,44.01,44.05,43.84,43.9,54420.0,38.3854,38.4202,38.2371,38.2894,54420.0
2017-09-11 11:00:00,43.9,44.05,43.87,44.04,61708.0,38.2894,38.4202,38.2632,38.4115,61708.0
2017-09-11 11:10:00,44.04,44.05,43.96,43.99,43396.0,38.4115,38.4202,38.3417,38.3679,43396.0
2017-09-11 11:20:00,44.0,44.03,43.94,43.95,45838.0,38.3766,38.4028,38.3243,38.333,45838.0
2017-09-11 11:30:00,43.97,44.08,43.96,44.08,16458.0,38.3505,38.4464,38.3417,38.4464,16458.0
2017-09-11 11:40:00,44.08,44.11,44.04,44.06,48840.0,38.4464,38.4726,38.4115,38.429,48840.0
2017-09-11 11:50:00,44.05,44.07,44.01,44.07,27824.0,38.4202,38.4377,38.3854,38.4377,27824.0
2017-09-11 12:00:00,44.08,44.14,44.02,44.02,160812.0,38.4464,38.4987,38.3941,38.3941,160812.0
2017-09-11 12:10:00,44.02,44.05,44.02,44.04,13602.0,38.3941,38.4202,38.3941,38.4115,13602.0
2017-09-11 12:20:00,44.03,44.05,44.02,44.02,20364.0,38.4028,38.4202,38.3941,38.3941,20364.0
2017-09-11 12:30:00,44.03,44.08,44.02,44.06,17074.0,38.4028,38.4464,38.3941,38.429,17074.0
2017-09-11 12:40:00,44.07,44.16,44.07,44.14,28016.0,38.4377,38.5162,38.4377,38.4987,28016.0
2017-09-11 12:50:00,44.16,44.16,44.08,44.08,18028.0,38.5162,38.5162,38.4464,38.4464,18028.0
2017-09-11 13:00:00,44.09,44.24,44.07,44.23,49918.0,38.4551,38.586,38.4377,38.5772,49918.0
2017-09-11 13:10:00,44.24,44.24,44.15,44.15,45302.0,38.586,38.586,38.5075,38.5075,45302.0
2017-09-11 13:20:00,44.16,44.2,44.13,44.2,52564.0,38.5162,38.5511,38.49,38.5511,52564.0
2017-09-11 13:30:00,44.18,44.24,44.14,44.14,57556.0,38.5336,38.586,38.4987,38.4987,57556.0
2017-09-11 13:40:00,44.16,44.18,44.15,44.18,38606.0,38.5162,38.5336,38.5075,38.5336,38606.0
2017-09-11 13:50:00,44.18,44.19,44.16,44.18,31574.0,38.5336,38.5423,38.5162,38.5336,31574.0
2017-09-11 14:00:00,44.18,44.18,44.16,44.17,32714.0,38.5336,38.5336,38.5162,38.5249,32714.0
2017-09-11 14:10:00,44.18,44.18,44.12,44.16,70602.0,38.5336,38.5336,38.4813,38.5162,70602.0
2017-09-11 14:20:00,44.16,44.17,44.1,44.13,80072.0,38.5162,38.5249,38.4638,38.49,80072.0
2017-09-11 14:30:00,44.15,44.15,44.12,44.13,105814.0,38.5075,38.5075,38.4813,38.49,105814.0
2017-09-11 14:40:00,44.13,44.15,44.11,44.12,36264.0,38.49,38.5075,38.4726,38.4813,36264.0
2017-09-11 14:50:00,44.12,44.12,44.06,44.12,49820.0,38.4813,38.4813,38.429,38.4813,49820.0
2017-09-11 15:00:00,44.12,44.19,44.1,44.15,47976.0,38.4813,38.5423,38.4638,38.5075,47976.0
2017-09-11 15:10:00,44.15,44.19,44.14,44.17,57710.0,38.5075,38.5423,38.4987,38.5249,57710.0
2017-09-11 15:20:00,44.17,44.18,44.14,44.17,74150.0,38.5249,38.5336,38.4987,38.5249,74150.0
2017-09-11 15:30:00,44.18,44.2,44.16,44.2,203104.0,38.5336,38.5511,38.5162,38.5511,203104.0
2017-09-11 15:40:00,44.2,44.22,44.15,44.16,229202.0,38.5511,38.5685,38.5075,38.5162,229202.0
2017-09-11 15:50:00,44.17,44.19,44.14,44.19,235302.0,38.5249,38.5423,38.4987,38.5423,235302.0
2017-09-12 09:30:00,44.31,44.45,44.21,44.43,66150.0,38.647,38.7691,38.5598,38.7517,66150.0
2017-09-12 09:40:00,44.4,44.4,44.25,44.32,99682.0,38.7255,38.7255,38.5947,38.6557,99682.0
2017-09-12 09:50:00,44.3,44.32,44.2,44.26,78518.0,38.6383,38.6557,38.5511,38.6034,78518.0
2017-09-12 10:00:00,44.26,44.27,44.15,44.17,68882.0,38.6034,38.6121,38.5075,38.5249,68882.0
2017-09-12 10:10:00,44.19,44.23,44.12,44.23,31504.0,38.5423,38.5772,38.4813,38.5772,31504.0
2017-09-12 10:20:00,44.23,44.23,44.17,44.19,28324.0,38.5772,38.5772,38.5249,38.5423,28324.0
2017-09-12 10:30:00,44.19,44.2,44.01,44.05,47400.0,38.5423,38.5511,38.3854,38.4202,47400.0
2017-09-12 10:40:00,44.05,44.06,43.91,43.95,71458.0,38.4202,38.429,38.2981,38.333,71458.0
2017-09-12 10:50:00,43.96,43.98,43.88,43.94,79960.0,38.3417,38.3592,38.272,38.3243,79960.0
2017-09-12 11:00:00,43.95,44.07,43.95,44.06,57356.0,38.333,38.4377,38.333,38.429,57356.0
2017-09-12 11:10:00,44.06,44.09,44.02,44.05,36886.0,38.429,38.4551,38.3941,38.4202,36886.0
2017-09-12 11:20:00,44.05,44.11,44.04,44.09,33566.0,38.4202,38.4726,38.4115,38.4551,33566.0
2017-09-12 11:30:00,44.08,44.13,44.07,44.12,21804.0,38.4464,38.49,38.4377,38.4813,21804.0
2017-09-12 11:40:00,44.12,44.24,44.12,44.2,37340.0,38.4813,38.586,38.4813,38.5511,37340.0
2017-09-12 11:50:00,44.18,44.2,44.13,44.15,21708.0,38.5336,38.5511,38.49,38.5075,21708.0
2017-09-12 12:00:00,44.15,44.17,44.1,44.13,45524.0,38.5075,38.5249,38.4638,38.49,45524.0
2017-09-12 12:10:00,44.13,44.13,44.06,44.1,25980.0,38.49,38.49,38.429,38.4638,25980.0
2017-09-12 12:20:00,44.1,44.19,44.09,44.15,190452.0,38.4638,38.5423,38.4551,38.5075,190452.0
2017-09-12 12:30:00,44.15,44.21,44.13,44.18,33638.0,38.5075,38.5598,38.49,38.5336,33638.0
2017-09-12 12:40:00,44.17,44.23,44.17,44.23,20468.0,38.5249,38.5772,38.5249,38.5772,20468.0
2017-09-12 12:50:00,44.23,44.27,44.23,44.27,121608.0,38.5772,38.6121,38.5772,38.6121,121608.0
2017-09-12 13:00:00,44.25,44.33,44.25,44.3,39102.0,38.5947,38.6645,38.5947,38.6383,39102.0
2017-09-12 13:10:00,44.3,44.3,44.25,44.26,23156.0,38.6383,38.6383,38.5947,38.6034,23156.0
2017-09-12 13:20:00,44.26,44.29,44.24,44.29,49102.0,38.6034,38.6296,38.586,38.6296,49102.0
2017-09-12 13:30:00,44.28,44.35,44.27,44.34,24082.0,38.6208,38.6819,38.6121,38.6732,24082.0
2017-09-12 13:40:00,44.34,44.38,44.33,44.35,17080.0,38.6732,38.7081,38.6645,38.6819,17080.0
2017-09-12 13:50:00,44.34,44.35,44.27,44.27,20854.0,38.6732,38.6819,38.6121,38.6121,20854.0
2017-09-12 14:00:00,44.27,44.32,44.25,44.3,50578.0,38.6121,38.6557,38.5947,38.6383,50578.0
2017-09-12 14:10:00,44.3,44.31,44.27,44.29,32948.0,38.6383,38.647,38.6121,38.6296,32948.0
2017-09-12 14:20:00,44.29,44.29,44.17,44.19,55506.0,38.6296,38.6296,38.5249,38.5423,55506.0
2017-09-12 14:30:00,44.19,44.19,44.08,44.08,56812.0,38.5423,38.5423,38.4464,38.4464,56812.0
2017-09-12 14:40:00,44.08,44.12,44.02,44.09,45084.0,38.4464,38.4813,38.3941,38.4551,45084.0
2017-09-12 14:50:00,44.09,44.12,44.04,44.12,30694.0,38.4551,38.4813,38.4115,38.4813,30694.0
2017-09-12 15:00:00,44.12,44.2,44.1,44.19,158704.0,38.4813,38.5511,38.4638,38.5423,158704.0
2017-09-12 15:10:00,44.19,44.19,44.13,44.13,30568.0,38.5423,38.5423,38.49,38.49,30568.0
2017-09-12 15:20:00,44.13,44.19,44.12,44.16,46710.0,38.49,38.5423,38.4813,38.5162,46710.0
2017-09-12 15:30:00,44.15,44.19,44.15,44.17,59796.0,38.5075,38.5423,38.5075,38.5249,59796.0
2017-09-12 15:40:00,44.17,44.18,44.15,44.17,106276.0,38.5249,38.5336,38.5075,38.5249,106276.0
2017-09-12 15:50:00,44.17,44.25,44.16,44.22,370138.0,38.5249,38.5947,38.5162,38.5685,370138.0
2017-09-13 09:30:00,44.02,44.17,43.92,44.04,202096.0,38.3941,38.5249,38.3069,38.4115,202096.0
2017-09-13 09:40:00,44.03,44.09,43.94,44.0,88300.0,38.4028,38.4551,38.3243,38.3766,88300.0
2017-09-13 09:50:00,44.0,44.27,43.98,44.25,23036.0,38.3766,38.6121,38.3592,38.5947,23036.0
2017-09-13 10:00:00,44.25,44.27,44.17,44.23,190370.0,38.5947,38.6121,38.5249,38.5772,190370.0
2017-09-13 10:10:00,44.22,44.27,44.12,44.24,135202.0,38.5685,38.6121,38.4813,38.586,135202.0
2017-09-13 10:20:00,44.24,44.27,44.13,44.16,44650.0,38.586,38.6121,38.49,38.5162,44650.0
2017-09-13 10:30:00,44.14,44.26,44.14,44.22,42706.0,38.4987,38.6034,38.4987,38.5685,42706.0
2017-09-13 10:40:00,44.23,44.23,44.14,44.18,66278.0,38.5772,38.5772,38.4987,38.5336,66278.0
2017-09-13 10:50:00,44.18,44.22,44.14,44.17,19280.0,38.5336,38.5685,38.4987,38.5249,19280.0
2017-09-13 11:00:00,44.17,44.19,44.13,44.15,27470.0,38.5249,38.5423,38.49,38.5075,27470.0
2017-09-13 11:10:00,44.15,44.17,44.13,44.16,14156.0,38.5075,38.5249,38.49,38.5162,14156.0
2017-09-13 11:20:00,44.15,44.16,44.12,44.15,64836.0,38.5075,38.5162,38.4813,38.5075,64836.0
2017-09-13 11:30:00,44.16,44.16,44.04,44.04,17668.0,38.5162,38.5162,38.4115,38.4115,17668.0
2017-09-13 11:40:00,44.03,44.1,44.02,44.07,55298.0,38.4028,38.4638,38.3941,38.4377,55298.0
2017-09-13 11:50:00,44.08,44.12,44.06,44.1,41940.0,38.4464,38.4813,38.429,38.4638,41940.0
2017-09-13 12:00:00,44.09,44.16,44.09,44.16,18666.0,38.4551,38.5162,38.4551,38.5162,18666.0
2017-09-13 12:10:00,44.17,44.2,44.13,44.19,17454.0,38.5249,38.5511,38.49,38.5423,17454.0
2017-09-13 12:20:00,44.19,44.22,44.16,44.18,22262.0,38.5423,38.5685,38.5162,38.5336,22262.0
2017-09-13 12:30:00,44.18,44.19,44.17,44.17,20200.0,38.5336,38.5423,38.5249,38.5249,20200.0
2017-09-13 12:40:00,44.17,44.25,44.17,44.23,25860.0,38.5249,38.5947,38.5249,38.5772,25860.0
2017-09-13 12:50:00,44.23,44.23,44.17,44.17,84846.0,38.5772,38.5772,38.5249,38.5249,84846.0
2017-09-13 13:00:00,44.18,44.2,44.13,44.15,24844.0,38.5336,38.5511,38.49,38.5075,24844.0
2017-09-13 13:10:00,44.16,44.2,44.15,44.2,19290.0,38.5162,38.5511,38.5075,38.5511,19290.0
2017-09-13 13:20:00,44.19,44.21,44.14,44.16,26820.0,38.5423,38.5598,38.4987,38.5162,26820.0
2017-09-13 13:30:00,44.17,44.18,44.11,44.11,19344.0,38.5249,38.5336,38.4726,38.4726,19344.0
2017-09-13 13:40:00,44.11,44.11,44.07,44.09,42820.0,38.4726,38.4726,38.4377,38.4551,42820.0
2017-09-13 13:50:00,44.1,44.15,44.09,44.13,21030.0,38.4638,38.5075,38.4551,38.49,21030.0
2017-09-13 14:00:00,44.13,44.13,44.1,44.13,16790.0,38.49,38.49,38.4638,38.49,16790.0
2017-09-13 14:10:00,44.13,44.2,44.12,44.16,17560.0,38.49,38.5511,38.4813,38.5162,17560.0
2017-09-13 14:20:00,44.18,44.2,44.16,44.19,16828.0,38.5336,38.5511,38.5162,38.5423,16828.0
2017-09-13 14:30:00,44.19,44.23,44.18,44.23,62108.0,38.5423,38.5772,38.5336,38.5772,62108.0
2017-09-13 14:40:00,44.24,44.25,44.21,44.22,41410.0,38.586,38.5947,38.5598,38.5685,41410.0
2017-09-13 14:50:00,44.23,44.23,44.19,44.19,28198.0,38.5772,38.5772,38.5423,38.5423,28198.0
2017-09-13 15:00:00,44.18,44.2,44.16,44.17,28906.0,38.5336,38.5511,38.5162,38.5249,28906.0
2017-09-13 15:10:00,44.16,44.18,44.14,44.16,33124.0,38.5162,38.5336,38.4987,38.5162,33124.0
2017-09-13 15:20:00,44.16,44.18,44.16,44.18,25550.0,38.5162,38.5336,38.5162,38.5336,25550.0
2017-09-13 15:30:00,44.18,44.19,44.16,44.16,99864.0,38.5336,38.5423,38.5162,38.5162,99864.0
2017-09-13 15:40:00,44.16,44.16,44.1,44.13,75080.0,38.5162,38.5162,38.4638,38.49,75080.0
2017-09-13 15:50:00,44.14,44.18,44.11,44.17,267588.0,38.4987,38.5336,38.4726,38.5249,267588.0
2017-09-14 09:30:00,44.1,44.42,44.09,44.24,303330.0,38.4638,38.743,38.4551,38.586,303330.0
2017-09-14 09:40:00,44.24,44.4,44.2,44.35,171860.0,38.586,38.7255,38.5511,38.6819,171860.0
2017-09-14 09:50:00,44.32,44.34,44.26,44.3,44374.0,38.6557,38.6732,38.6034,38.6383,44374.0
2017-09-14 10:00:00,44.31,44.35,44.22,44.29,76874.0,38.647,38.6819,38.5685,38.6296,76874.0
2017-09-14 10:10:00,44.3,44.37,44.27,44.35,187658.0,38.6383,38.6993,38.6121,38.6819,187658.0
2017-09-14 10:20:00,44.35,44.37,44.25,44.25,168438.0,38.6819,38.6993,38.5947,38.5947,168438.0
2017-09-14 10:30:00,44.25,44.37,44.25,44.35,207858.0,38.5947,38.6993,38.5947,38.6819,207858.0
2017-09-14 10:40:00,44.37,44.44,44.35,44.42,102366.0,38.6993,38.7604,38.6819,38.743,102366.0
2017-09-14 10:50:00,44.41,44.52,44.39,44.51,77672.0,38.7342,38.8302,38.7168,38.8214,77672.0
2017-09-14 11:00:00,44.52,44.6,44.5,44.59,62848.0,38.8302,38.8999,38.8127,38.8912,62848.0
2017-09-14 11:10:00,44.59,44.68,44.58,44.6,65482.0,38.8912,38.9697,38.8825,38.8999,65482.0
2017-09-14 11:20:00,44.6,44.63,44.57,44.6,36672.0,38.8999,38.9261,38.8738,38.8999,36672.0
2017-09-14 11:30:00,44.6,44.65,44.54,44.63,73662.0,38.8999,38.9436,38.8476,38.9261,73662.0
2017-09-14 11:40:00,44.63,44.64,44.56,44.6,35100.0,38.9261,38.9348,38.8651,38.8999,35100.0
2017-09-14 11:50:00,44.6,44.6,44.48,44.49,71946.0,38.8999,38.8999,38.7953,38.804,71946.0
2017-09-14 12:00:00,44.49,44.52,44.46,44.52,41738.0,38.804,38.8302,38.7778,38.8302,41738.0
2017-09-14 12:10:00,44.53,44.7,44.49,44.69,139578.0,38.8389,38.9872,38.804,38.9784,139578.0
2017-09-14 12:20:00,44.68,44.7,44.6,44.63,68640.0,38.9697,38.9872,38.8999,38.9261,68640.0
2017-09-14 12:30:00,44.63,44.69,44.62,44.69,40892.0,38.9261,38.9784,38.9174,38.9784,40892.0
2017-09-14 12:40:00,44.69,44.73,44.68,44.72,70632.0,38.9784,39.0133,38.9697,39.0046,70632.0
2017-09-14 12:50:00,44.73,44.8,44.73,44.78,57628.0,39.0133,39.0744,39.0133,39.0569,57628.0
2017-09-14 13:00:00,44.79,44.79,44.71,44.71,51624.0,39.0657,39.0657,38.9959,38.9959,51624.0
2017-09-14 13:10:00,44.71,44.72,44.67,44.69,26528.0,38.9959,39.0046,38.961,38.9784,26528.0
2017-09-14 13:20:00,44.68,44.76,44.68,44.75,40738.0,38.9697,39.0395,38.9697,39.0308,40738.0
2017-09-14 13:30:00,44.75,44.78,44.74,44.76,34606.0,39.0308,39.0569,39.0221,39.0395,34606.0
2017-09-14 13:40:00,44.76,44.83,44.75,44.82,53276.0,39.0395,39.1006,39.0308,39.0918,53276.0
2017-09-14 13:50:00,44.81,44.87,44.8,44.85,61544.0,39.0831,39.1354,39.0744,39.118,61544.0
2017-09-14 14:00:00,44.84,44.85,44.79,44.8,45318.0,39.1093,39.118,39.0657,39.0744,45318.0
2017-09-14 14:10:00,44.81,44.83,44.79,44.82,47222.0,39.0831,39.1006,39.0657,39.0918,47222.0
2017-09-14 14:20:00,44.82,44.85,44.8,44.83,134178.0,39.0918,39.118,39.0744,39.1006,134178.0
2017-09-14 14:30:00,44.83,44.85,44.8,44.85,158110.0,39.1006,39.118,39.0744,39.118,158110.0
2017-09-14 14:40:00,44.85,44.85,44.83,44.84,129322.0,39.118,39.118,39.1006,39.1093,129322.0
2017-09-14 14:50:00,44.83,44.85,44.81,44.82,65830.0,39.1006,39.118,39.0831,39.0918,65830.0
2017-09-14 15:00:00,44.82,44.85,44.81,44.83,123138.0,39.0918,39.118,39.0831,39.1006,123138.0
2017-09-14 15:10:00,44.83,44.85,44.8,44.8,183050.0,39.1006,39.118,39.0744,39.0744,183050.0
2017-09-14 15:20:00,44.81,44.82,44.77,44.77,126170.0,39.0831,39.0918,39.0482,39.0482,126170.0
2017-09-14 15:30:00,44.77,44.77,44.65,44.66,99884.0,39.0482,39.0482,38.9436,38.9523,99884.0
2017-09-14 15:40:00,44.65,44.69,44.58,44.62,161252.0,38.9436,38.9784,38.8825,38.9174,161252.0
2017-09-14 15:50:00,44.62,44.66,44.52,44.63,412408.0,38.9174,38.9523,38.8302,38.9261,412408.0
2017-09-15 09:30:00,44.89,44.89,44.67,44.71,750776.0,39.1529,39.1529,38.961,38.9959,750776.0
2017-09-15 09:40:00,44.72,44.85,44.7,44.8,40736.0,39.0046,39.118,38.9872,39.0744,40736.0
2017-09-15 09:50:00,44.8,44.82,44.7,44.78,73868.0,39.0744,39.0918,38.9872,39.0569,73868.0
2017-09-15 10:00:00,44.8,44.88,44.74,44.81,57676.0,39.0744,39.1442,39.0221,39.0831,57676.0
2017-09-15 10:10:00,44.79,44.9,44.73,44.9,138030.0,39.0657,39.1616,39.0133,39.1616,138030.0
2017-09-15 10:20:00,44.88,44.89,44.79,44.81,63592.0,39.1442,39.1529,39.0657,39.0831,63592.0
2017-09-15 10:30:00,44.81,44.93,44.81,44.91,94868.0,39.0831,39.1878,39.0831,39.1703,94868.0
2017-09-15 10:40:00,44.93,45.0,44.88,44.99,125138.0,39.1878,39.2488,39.1442,39.2401,125138.0
2017-09-15 10:50:00,44.99,45.24,44.99,45.2,136784.0,39.2401,39.4582,39.2401,39.4233,136784.0
2017-09-15 11:00:00,45.21,45.29,45.13,45.23,181918.0,39.432,39.5018,39.3622,39.4494,181918.0
2017-09-15 11:10:00,45.23,45.24,45.15,45.19,105814.0,39.4494,39.4582,39.3797,39.4145,105814.0
2017-09-15 11:20:00,45.19,45.2,45.14,45.17,79698.0,39.4145,39.4233,39.3709,39.3971,79698.0
2017-09-15 11:30:00,45.18,45.2,45.05,45.05,67256.0,39.4058,39.4233,39.2924,39.2924,67256.0
2017-09-15 11:40:00,45.05,45.05,44.97,44.99,55382.0,39.2924,39.2924,39.2227,39.2401,55382.0
2017-09-15 11:50:00,44.99,45.01,44.97,44.99,49640.0,39.2401,39.2575,39.2227,39.2401,49640.0
2017-09-15 12:00:00,44.99,45.01,44.95,44.95,60178.0,39.2401,39.2575,39.2052,39.2052,60178.0
2017-09-15 12:10:00,44.95,44.99,44.95,44.97,27600.0,39.2052,39.2401,39.2052,39.2227,27600.0
2017-09-15 12:20:00,44.97,45.01,44.96,45.0,49896.0,39.2227,39.2575,39.2139,39.2488,49896.0
2017-09-15 12:30:00,44.99,45.09,44.99,44.99,35946.0,39.2401,39.3273,39.2401,39.2401,35946.0
2017-09-15 12:40:00,45.01,45.02,44.98,44.99,31152.0,39.2575,39.2663,39.2314,39.2401,31152.0
2017-09-15 12:50:00,44.99,45.01,44.95,44.97,22574.0,39.2401,39.2575,39.2052,39.2227,22574.0
2017-09-15 13:00:00,44.97,44.97,44.88,44.94,33084.0,39.2227,39.2227,39.1442,39.1965,33084.0
2017-09-15 13:10:00,44.93,44.94,44.89,44.93,38014.0,39.1878,39.1965,39.1529,39.1878,38014.0
2017-09-15 13:20:00,44.93,44.95,44.91,44.92,29074.0,39.1878,39.2052,39.1703,39.179,29074.0
2017-09-15 13:30:00,44.93,44.99,44.92,44.97,68876.0,39.1878,39.2401,39.179,39.2227,68876.0
2017-09-15 13:40:00,44.96,45.0,44.9,44.96,57382.0,39.2139,39.2488,39.1616,39.2139,57382.0
2017-09-15 13:50:00,44.95,44.99,44.94,44.97,27386.0,39.2052,39.2401,39.1965,39.2227,27386.0
2017-09-15 14:00:00,44.95,45.02,44.95,44.99,33180.0,39.2052,39.2663,39.2052,39.2401,33180.0
2017-09-15 14:10:00,45.0,45.02,44.98,45.02,49016.0,39.2488,39.2663,39.2314,39.2663,49016.0
2017-09-15 14:20:00,45.01,45.02,44.99,45.02,23006.0,39.2575,39.2663,39.2401,39.2663,23006.0
2017-09-15 14:30:00,45.01,45.01,44.95,44.97,44838.0,39.2575,39.2575,39.2052,39.2227,44838.0
2017-09-15 14:40:00,44.97,45.01,44.95,44.99,37904.0,39.2227,39.2575,39.2052,39.2401,37904.0
2017-09-15 14:50:00,44.99,45.0,44.96,44.99,30224.0,39.2401,39.2488,39.2139,39.2401,30224.0
2017-09-15 15:00:00,44.99,45.02,44.98,45.01,71278.0,39.2401,39.2663,39.2314,39.2575,71278.0
2017-09-15 15:10:00,45.01,45.04,44.99,45.02,41744.0,39.2575,39.2837,39.2401,39.2663,41744.0
2017-09-15 15:20:00,45.02,45.05,44.99,44.99,149374.0,39.2663,39.2924,39.2401,39.2401,149374.0
2017-09-15 15:30:00,44.99,45.0,44.94,44.95,118250.0,39.2401,39.2488,39.1965,39.2052,118250.0
2017-09-15 15:40:00,44.95,45.01,44.93,44.97,148844.0,39.2052,39.2575,39.1878,39.2227,148844.0
2017-09-15 15:50:00,44.98,44.98,44.83,44.88,615754.0,39.2314,39.2314,39.1006,39.1442,615754.0
2017-09-18 09:30:00,45.0,45.33,44.97,45.24,119740.0,39.2488,39.5367,39.2227,39.4582,119740.0
2017-09-18 09:40:00,45.2,45.31,45.14,45.27,130546.0,39.4233,39.5192,39.3709,39.4843,130546.0
2017-09-18 09:50:00,45.27,45.41,45.26,45.38,54976.0,39.4843,39.6064,39.4756,39.5803,54976.0
2017-09-18 10:00:00,45.38,45.53,45.38,45.49,97750.0,39.5803,39.7111,39.5803,39.6762,97750.0
2017-09-18 10:10:00,45.48,45.49,45.38,45.42,88672.0,39.6675,39.6762,39.5803,39.6151,88672.0
2017-09-18 10:20:00,45.42,45.49,45.39,45.42,61918.0,39.6151,39.6762,39.589,39.6151,61918.0
2017-09-18 10:30:00,45.41,45.43,45.35,45.39,75766.0,39.6064,39.6239,39.5541,39.589,75766.0
2017-09-18 10:40:00,45.38,45.43,45.35,45.4,144566.0,39.5803,39.6239,39.5541,39.5977,144566.0
2017-09-18 10:50:00,45.4,45.42,45.35,45.38,115376.0,39.5977,39.6151,39.5541,39.5803,115376.0
2017-09-18 11:00:00,45.38,45.49,45.38,45.46,76656.0,39.5803,39.6762,39.5803,39.65,76656.0
2017-09-18 11:10:00,45.46,45.52,45.45,45.51,40712.0,39.65,39.7024,39.6413,39.6936,40712.0
2017-09-18 11:20:00,45.51,45.58,45.49,45.54,48854.0,39.6936,39.7547,39.6762,39.7198,48854.0
2017-09-18 11:30:00,45.54,45.58,45.51,45.52,76038.0,39.7198,39.7547,39.6936,39.7024,76038.0
2017-09-18 11:40:00,45.51,45.61,45.47,45.59,91154.0,39.6936,39.7809,39.6588,39.7634,91154.0
2017-09-18 11:50:00,45.58,45.58,45.51,45.52,73464.0,39.7547,39.7547,39.6936,39.7024,73464.0
2017-09-18 12:00:00,45.51,45.55,45.51,45.54,199180.0,39.6936,39.7285,39.6936,39.7198,199180.0
2017-09-18 12:10:00,45.54,45.61,45.52,45.57,86638.0,39.7198,39.7809,39.7024,39.746,86638.0
2017-09-18 12:20:00,45.57,45.62,45.56,45.58,33160.0,39.746,39.7896,39.7373,39.7547,33160.0
2017-09-18 12:30:00,45.59,45.62,45.57,45.59,48234.0,39.7634,39.7896,39.746,39.7634,48234.0
2017-09-18 12:40:00,45.58,45.6,45.49,45.52,34912.0,39.7547,39.7721,39.6762,39.7024,34912.0
2017-09-18 12:50:00,45.52,45.56,45.5,45.53,24014.0,39.7024,39.7373,39.6849,39.7111,24014.0
2017-09-18 13:00:00,45.55,45.56,45.48,45.49,32722.0,39.7285,39.7373,39.6675,39.6762,32722.0
2017-09-18 13:10:00,45.48,45.54,45.47,45.54,42634.0,39.6675,39.7198,39.6588,39.7198,42634.0
2017-09-18 13:20:00,45.53,45.55,45.47,45.48,38968.0,39.7111,39.7285,39.6588,39.6675,38968.0
2017-09-18 13:30:00,45.47,45.55,45.47,45.52,20358.0,39.6588,39.7285,39.6588,39.7024,20358.0
2017-09-18 13:40:00,45.51,45.54,45.51,45.51,58940.0,39.6936,39.7198,39.6936,39.6936,58940.0
2017-09-18 13:50:00,45.51,45.53,45.5,45.51,47172.0,39.6936,39.7111,39.6849,39.6936,47172.0
2017-09-18 14:00:00,45.5,45.52,45.46,45.49,114012.0,39.6849,39.7024,39.65,39.6762,114012.0
2017-09-18 14:10:00,45.49,45.5,45.32,45.33,77522.0,39.6762,39.6849,39.5279,39.5367,77522.0
2017-09-18 14:20:00,45.32,45.38,45.3,45.37,63920.0,39.5279,39.5803,39.5105,39.5715,63920.0
2017-09-18 14:30:00,45.38,45.42,45.32,45.37,239386.0,39.5803,39.6151,39.5279,39.5715,239386.0
2017-09-18 14:40:00,45.35,45.38,45.29,45.38,99816.0,39.5541,39.5803,39.5018,39.5803,99816.0
2017-09-18 14:50:00,45.38,45.41,45.35,45.37,53094.0,39.5803,39.6064,39.5541,39.5715,53094.0
2017-09-18 15:00:00,45.37,45.41,45.36,45.38,42598.0,39.5715,39.6064,39.5628,39.5803,42598.0
2017-09-18 15:10:00,45.38,45.41,45.36,45.38,44030.0,39.5803,39.6064,39.5628,39.5803,44030.0
2017-09-18 15:20:00,45.37,45.43,45.37,45.43,86412.0,39.5715,39.6239,39.5715,39.6239,86412.0
2017-09-18 15:30:00,45.42,45.44,45.38,45.44,105658.0,39.6151,39.6326,39.5803,39.6326,105658.0
2017-09-18 15:40:00,45.44,45.49,45.44,45.48,118640.0,39.6326,39.6762,39.6326,39.6675,118640.0
2017-09-18 15:50:00,45.47,45.55,45.47,45.5,382778.0,39.6588,39.7285,39.6588,39.6849,382778.0
2017-09-19 09:30:00,45.56,45.58,45.34,45.37,127080.0,39.7373,39.7547,39.5454,39.5715,127080.0
2017-09-19 09:40:00,45.37,45.38,45.23,45.31,132208.0,39.5715,39.5803,39.4494,39.5192,132208.0
2017-09-19 09:50:00,45.31,45.32,45.2,45.27,153626.0,39.5192,39.5279,39.4233,39.4843,153626.0
2017-09-19 10:00:00,45.25,45.59,45.24,45.54,226024.0,39.4669,39.7634,39.4582,39.7198,226024.0
2017-09-19 10:10:00,45.52,45.6,45.44,45.6,407254.0,39.7024,39.7721,39.6326,39.7721,407254.0
2017-09-19 10:20:00,45.6,45.66,45.54,45.62,79178.0,39.7721,39.8245,39.7198,39.7896,79178.0
2017-09-19 10:30:00,45.61,45.66,45.56,45.65,48044.0,39.7809,39.8245,39.7373,39.8158,48044.0
2017-09-19 10:40:00,45.66,45.69,45.63,45.67,41138.0,39.8245,39.8506,39.7983,39.8332,41138.0
2017-09-19 10:50:00,45.68,45.7,45.6,45.63,67880.0,39.8419,39.8594,39.7721,39.7983,67880.0
2017-09-19 11:00:00,45.63,45.63,45.53,45.54,44324.0,39.7983,39.7983,39.7111,39.7198,44324.0
2017-09-19 11:10:00,45.55,45.55,45.47,45.52,40104.0,39.7285,39.7285,39.6588,39.7024,40104.0
2017-09-19 11:20:00,45.52,45.58,45.48,45.57,50488.0,39.7024,39.7547,39.6675,39.746,50488.0
2017-09-19 11:30:00,45.58,45.62,45.57,45.6,36058.0,39.7547,39.7896,39.746,39.7721,36058.0
2017-09-19 11:40:00,45.6,45.66,45.56,45.66,34518.0,39.7721,39.8245,39.7373,39.8245,34518.0
2017-09-19 11:50:00,45.66,45.73,45.63,45.7,54676.0,39.8245,39.8855,39.7983,39.8594,54676.0
2017-09-19 12:00:00,45.7,45.92,45.7,45.89,84130.0,39.8594,40.0512,39.8594,40.0251,84130.0
2017-09-19 12:10:00,45.9,45.91,45.73,45.74,65050.0,40.0338,40.0425,39.8855,39.8943,65050.0
2017-09-19 12:20:00,45.74,45.74,45.68,45.7,28780.0,39.8943,39.8943,39.8419,39.8594,28780.0
2017-09-19 12:30:00,45.71,45.74,45.7,45.7,54148.0,39.8681,39.8943,39.8594,39.8594,54148.0
2017-09-19 12:40:00,45.68,45.68,45.63,45.67,36704.0,39.8419,39.8419,39.7983,39.8332,36704.0
2017-09-19 12:50:00,45.68,45.69,45.57,45.59,48204.0,39.8419,39.8506,39.746,39.7634,48204.0
2017-09-19 13:00:00,45.59,45.62,45.56,45.62,43102.0,39.7634,39.7896,39.7373,39.7896,43102.0
2017-09-19 13:10:00,45.59,45.6,45.56,45.59,15822.0,39.7634,39.7721,39.7373,39.7634,15822.0
2017-09-19 13:20:00,45.57,45.59,45.52,45.54,26070.0,39.746,39.7634,39.7024,39.7198,26070.0
2017-09-19 13:30:00,45.54,45.6,45.52,45.6,29180.0,39.7198,39.7721,39.7024,39.7721,29180.0
2017-09-19 13:40:00,45.58,45.6,45.55,45.58,26590.0,39.7547,39.7721,39.7285,39.7547,26590.0
2017-09-19 13:50:00,45.58,45.64,45.58,45.6,25764.0,39.7547,39.807,39.7547,39.7721,25764.0
2017-09-19 14:00:00,45.59,45.65,45.58,45.6,45120.0,39.7634,39.8158,39.7547,39.7721,45120.0
2017-09-19 14:10:00,45.6,45.6,45.56,45.6,37342.0,39.7721,39.7721,39.7373,39.7721,37342.0
2017-09-19 14:20:00,45.6,45.6,45.55,45.56,29306.0,39.7721,39.7721,39.7285,39.7373,29306.0
2017-09-19 14:30:00,45.55,45.62,45.55,45.59,33312.0,39.7285,39.7896,39.7285,39.7634,33312.0
2017-09-19 14:40:00,45.58,45.62,45.58,45.6,39756.0,39.7547,39.7896,39.7547,39.7721,39756.0
2017-09-19 14:50:00,45.6,45.61,45.54,45.55,70670.0,39.7721,39.7809,39.7198,39.7285,70670.0
2017-09-19 15:00:00,45.55,45.58,45.54,45.56,50840.0,39.7285,39.7547,39.7198,39.7373,50840.0
2017-09-19 15:10:00,45.56,45.57,45.49,45.52,65864.0,39.7373,39.746,39.6762,39.7024,65864.0
2017-09-19 15:20:00,45.52,45.6,45.52,45.58,70138.0,39.7024,39.7721,39.7024,39.7547,70138.0
2017-09-19 15:30:00,45.58,45.59,45.53,45.55,74070.0,39.7547,39.7634,39.7111,39.7285,74070.0
2017-09-19 15:40:00,45.55,45.56,45.45,45.45,125488.0,39.7285,39.7373,39.6413,39.6413,125488.0
2017-09-19 15:50:00,45.46,45.52,45.45,45.49,302242.0,39.65,39.7024,39.6413,39.6762,302242.0
2017-09-20 09:30:00,45.41,45.46,45.06,45.14,120044.0,39.6064,39.65,39.3012,39.3709,120044.0
2017-09-20 09:40:00,45.15,45.23,44.97,44.99,131850.0,39.3797,39.4494,39.2227,39.2401,131850.0
2017-09-20 09:50:00,44.99,44.99,44.81,44.85,87246.0,39.2401,39.2401,39.0831,39.118,87246.0
2017-09-20 10:00:00,44.84,44.91,44.77,44.87,99248.0,39.1093,39.1703,39.0482,39.1354,99248.0
2017-09-20 10:10:00,44.87,44.87,44.77,44.81,37602.0,39.1354,39.1354,39.0482,39.0831,37602.0
2017-09-20 10:20:00,44.83,44.88,44.77,44.81,45576.0,39.1006,39.1442,39.0482,39.0831,45576.0
2017-09-20 10:30:00,44.8,44.87,44.76,44.85,63272.0,39.0744,39.1354,39.0395,39.118,63272.0
2017-09-20 10:40:00,44.85,44.88,44.77,44.78,54372.0,39.118,39.1442,39.0482,39.0569,54372.0
2017-09-20 10:50:00,44.77,44.8,44.51,44.52,102772.0,39.0482,39.0744,38.8214,38.8302,102772.0
2017-09-20 11:00:00,44.53,44.55,44.41,44.42,119698.0,38.8389,38.8563,38.7342,38.743,119698.0
2017-09-20 11:10:00,44.43,44.48,44.36,44.47,84330.0,38.7517,38.7953,38.6906,38.7866,84330.0
2017-09-20 11:20:00,44.48,44.55,44.42,44.42,93374.0,38.7953,38.8563,38.743,38.743,93374.0
2017-09-20 11:30:00,44.42,44.48,44.35,44.38,79234.0,38.743,38.7953,38.6819,38.7081,79234.0
2017-09-20 11:40:00,44.4,44.41,44.27,44.31,83044.0,38.7255,38.7342,38.6121,38.647,83044.0
2017-09-20 11:50:00,44.31,44.33,44.26,44.32,61540.0,38.647,38.6645,38.6034,38.6557,61540.0
2017-09-20 12:00:00,44.32,44.34,44.27,44.27,75178.0,38.6557,38.6732,38.6121,38.6121,75178.0
2017-09-20 12:10:00,44.29,44.33,44.27,44.31,48488.0,38.6296,38.6645,38.6121,38.647,48488.0
2017-09-20 12:20:00,44.31,44.32,44.26,44.31,50996.0,38.647,38.6557,38.6034,38.647,50996.0
2017-09-20 12:30:00,44.31,44.34,44.3,44.32,88302.0,38.647,38.6732,38.6383,38.6557,88302.0
2017-09-20 12:40:00,44.32,44.35,44.3,44.34,77086.0,38.6557,38.6819,38.6383,38.6732,77086.0
2017-09-20 12:50:00,44.35,44.35,44.31,44.32,62664.0,38.6819,38.6819,38.647,38.6557,62664.0
2017-09-20 13:00:00,44.32,44.33,44.18,44.2,65606.0,38.6557,38.6645,38.5336,38.5511,65606.0
2017-09-20 13:10:00,44.2,44.2,44.08,44.08,76786.0,38.5511,38.5511,38.4464,38.4464,76786.0
2017-09-20 13:20:00,44.08,44.12,44.04,44.06,50378.0,38.4464,38.4813,38.4115,38.429,50378.0
2017-09-20 13:30:00,44.06,44.06,43.96,43.98,118792.0,38.429,38.429,38.3417,38.3592,118792.0
2017-09-20 13:40:00,43.98,43.98,43.88,43.91,145744.0,38.3592,38.3592,38.272,38.2981,145744.0
2017-09-20 13:50:00,43.91,43.93,43.87,43.88,71870.0,38.2981,38.3156,38.2632,38.272,71870.0
2017-09-20 14:00:00,43.87,43.87,43.49,43.64,264224.0,38.2632,38.2632,37.9318,38.0626,264224.0
2017-09-20 14:10:00,43.63,43.81,43.59,43.69,183896.0,38.0539,38.2109,38.019,38.1062,183896.0
2017-09-20 14:20:00,43.67,43.69,43.38,43.48,208348.0,38.0888,38.1062,37.8359,37.9231,208348.0
2017-09-20 14:30:00,43.46,43.63,43.46,43.59,241988.0,37.9056,38.0539,37.9056,38.019,241988.0
2017-09-20 14:40:00,43.59,43.77,43.56,43.74,190494.0,38.019,38.176,37.9929,38.1499,190494.0
2017-09-20 14:50:00,43.75,43.77,43.64,43.68,141154.0,38.1586,38.176,38.0626,38.0975,141154.0
2017-09-20 15:00:00,43.66,43.73,43.64,43.7,129658.0,38.0801,38.1411,38.0626,38.115,129658.0
2017-09-20 15:10:00,43.7,43.77,43.69,43.77,93724.0,38.115,38.176,38.1062,38.176,93724.0
2017-09-20 15:20:00,43.77,43.92,43.77,43.89,89446.0,38.176,38.3069,38.176,38.2807,89446.0
2017-09-20 15:30:00,43.89,44.01,43.89,44.0,243816.0,38.2807,38.3854,38.2807,38.3766,243816.0
2017-09-20 15:40:00,44.01,44.05,43.94,44.05,214288.0,38.3854,38.4202,38.3243,38.4202,214288.0
2017-09-20 15:50:00,44.05,44.17,44.05,44.16,511868.0,38.4202,38.5249,38.4202,38.5162,511868.0
2017-09-21 09:30:00,44.24,44.32,44.01,44.07,86326.0,38.586,38.6557,38.3854,38.4377,86326.0
2017-09-21 09:40:00,44.09,44.24,43.99,44.18,55344.0,38.4551,38.586,38.3679,38.5336,55344.0
2017-09-21 09:50:00,44.22,44.25,44.03,44.13,42508.0,38.5685,38.5947,38.4028,38.49,42508.0
2017-09-21 10:00:00,44.13,44.26,44.1,44.19,70992.0,38.49,38.6034,38.4638,38.5423,70992.0
2017-09-21 10:10:00,44.2,44.29,44.12,44.14,90024.0,38.5511,38.6296,38.4813,38.4987,90024.0
2017-09-21 10:20:00,44.14,44.14,43.9,43.91,52938.0,38.4987,38.4987,38.2894,38.2981,52938.0
2017-09-21 10:30:00,43.89,43.89,43.75,43.81,89634.0,38.2807,38.2807,38.1586,38.2109,89634.0
2017-09-21 10:40:00,43.82,43.84,43.7,43.83,58292.0,38.2196,38.2371,38.115,38.2284,58292.0
2017-09-21 10:50:00,43.83,43.92,43.82,43.92,74136.0,38.2284,38.3069,38.2196,38.3069,74136.0
2017-09-21 11:00:00,43.91,43.99,43.88,43.93,43686.0,38.2981,38.3679,38.272,38.3156,43686.0
2017-09-21 11:10:00,43.93,44.1,43.93,44.07,54410.0,38.3156,38.4638,38.3156,38.4377,54410.0
2017-09-21 11:20:00,44.07,44.13,44.06,44.09,38696.0,38.4377,38.49,38.429,38.4551,38696.0
2017-09-21 11:30:00,44.09,44.14,44.05,44.08,30400.0,38.4551,38.4987,38.4202,38.4464,30400.0
2017-09-21 11:40:00,44.09,44.11,44.06,44.07,32288.0,38.4551,38.4726,38.429,38.4377,32288.0
2017-09-21 11:50:00,44.06,44.13,44.05,44.07,33904.0,38.429,38.49,38.4202,38.4377,33904.0
2017-09-21 12:00:00,44.07,44.12,44.06,44.11,23884.0,38.4377,38.4813,38.429,38.4726,23884.0
2017-09-21 12:10:00,44.11,44.22,44.1,44.22,41512.0,38.4726,38.5685,38.4638,38.5685,41512.0
2017-09-21 12:20:00,44.23,44.25,44.15,44.19,35852.0,38.5772,38.5947,38.5075,38.5423,35852.0
2017-09-21 12:30:00,44.19,44.2,44.13,44.13,32090.0,38.5423,38.5511,38.49,38.49,32090.0
2017-09-21 12:40:00,44.14,44.25,44.12,44.22,30812.0,38.4987,38.5947,38.4813,38.5685,30812.0
2017-09-21 12:50:00,44.22,44.27,44.22,44.23,22488.0,38.5685,38.6121,38.5685,38.5772,22488.0
2017-09-21 13:00:00,44.24,44.27,44.2,44.27,22186.0,38.586,38.6121,38.5511,38.6121,22186.0
2017-09-21 13:10:00,44.27,44.33,44.26,44.32,42766.0,38.6121,38.6645,38.6034,38.6557,42766.0
2017-09-21 13:20:00,44.32,44.33,44.29,44.29,11746.0,38.6557,38.6645,38.6296,38.6296,11746.0
2017-09-21 13:30:00,44.3,44.34,44.3,44.33,20516.0,38.6383,38.6732,38.6383,38.6645,20516.0
2017-09-21 13:40:00,44.33,44.35,44.3,44.31,14646.0,38.6645,38.6819,38.6383,38.647,14646.0
2017-09-21 13:50:00,44.31,44.38,44.3,44.37,25614.0,38.647,38.7081,38.6383,38.6993,25614.0
2017-09-21 14:00:00,44.37,44.38,44.3,44.35,28568.0,38.6993,38.7081,38.6383,38.6819,28568.0
2017-09-21 14:10:00,44.35,44.38,44.31,44.31,33600.0,38.6819,38.7081,38.647,38.647,33600.0
2017-09-21 14:20:00,44.31,44.32,44.27,44.3,15246.0,38.647,38.6557,38.6121,38.6383,15246.0
2017-09-21 14:30:00,44.31,44.31,44.22,44.22,45460.0,38.647,38.647,38.5685,38.5685,45460.0
2017-09-21 14:40:00,44.22,44.24,44.18,44.18,42346.0,38.5685,38.586,38.5336,38.5336,42346.0
2017-09-21 14:50:00,44.19,44.21,44.15,44.2,33208.0,38.5423,38.5598,38.5075,38.5511,33208.0
2017-09-21 15:00:00,44.22,44.22,44.14,44.15,53594.0,38.5685,38.5685,38.4987,38.5075,53594.0
2017-09-21 15:10:00,44.15,44.15,44.08,44.1,54638.0,38.5075,38.5075,38.4464,38.4638,54638.0
2017-09-21 15:20:00,44.1,44.2,44.1,44.16,56680.0,38.4638,38.5511,38.4638,38.5162,56680.0
2017-09-21 15:30:00,44.16,44.26,44.14,44.23,40400.0,38.5162,38.6034,38.4987,38.5772,40400.0
2017-09-21 15:40:00,44.22,44.24,44.17,44.19,61872.0,38.5685,38.586,38.5249,38.5423,61872.0
2017-09-21 15:50:00,44.19,44.25,44.18,44.19,249274.0,38.5423,38.5947,38.5336,38.5423,249274.0
2017-09-22 09:30:00,44.05,44.42,44.05,44.42,68948.0,38.4202,38.743,38.4202,38.743,68948.0
2017-09-22 09:40:00,44.42,44.5,44.34,44.38,57050.0,38.743,38.8127,38.6732,38.7081,57050.0
2017-09-22 09:50:00,44.38,44.46,44.33,44.34,23588.0,38.7081,38.7778,38.6645,38.6732,23588.0
2017-09-22 10:00:00,44.32,44.57,44.32,44.49,100624.0,38.6557,38.8738,38.6557,38.804,100624.0
2017-09-22 10:10:00,44.49,44.55,44.44,44.52,42454.0,38.804,38.8563,38.7604,38.8302,42454.0
2017-09-22 10:20:00,44.52,44.58,44.5,44.51,52054.0,38.8302,38.8825,38.8127,38.8214,52054.0
2017-09-22 10:30:00,44.5,44.64,44.5,44.61,60044.0,38.8127,38.9348,38.8127,38.9087,60044.0
2017-09-22 10:40:00,44.59,44.65,44.57,44.62,61164.0,38.8912,38.9436,38.8738,38.9174,61164.0
2017-09-22 10:50:00,44.62,44.63,44.46,44.48,27178.0,38.9174,38.9261,38.7778,38.7953,27178.0
2017-09-22 11:00:00,44.48,44.6,44.46,44.6,13470.0,38.7953,38.8999,38.7778,38.8999,13470.0
2017-09-22 11:10:00,44.6,44.63,44.56,44.62,15400.0,38.8999,38.9261,38.8651,38.9174,15400.0
2017-09-22 11:20:00,44.62,44.67,44.6,44.63,24082.0,38.9174,38.961,38.8999,38.9261,24082.0
2017-09-22 11:30:00,44.63,44.66,44.58,44.65,20838.0,38.9261,38.9523,38.8825,38.9436,20838.0
2017-09-22 11:40:00,44.66,44.68,44.59,44.59,23824.0,38.9523,38.9697,38.8912,38.8912,23824.0
2017-09-22 11:50:00,44.59,44.6,44.53,44.59,27400.0,38.8912,38.8999,38.8389,38.8912,27400.0
2017-09-22 12:00:00,44.59,44.59,44.5,44.51,31152.0,38.8912,38.8912,38.8127,38.8214,31152.0
2017-09-22 12:10:00,44.52,44.55,44.49,44.52,17586.0,38.8302,38.8563,38.804,38.8302,17586.0
2017-09-22 12:20:00,44.51,44.57,44.51,44.54,28322.0,38.8214,38.8738,38.8214,38.8476,28322.0
2017-09-22 12:30:00,44.54,44.6,44.52,44.6,14434.0,38.8476,38.8999,38.8302,38.8999,14434.0
2017-09-22 12:40:00,44.6,44.64,44.59,44.61,28612.0,38.8999,38.9348,38.8912,38.9087,28612.0
2017-09-22 12:50:00,44.6,44.66,44.6,44.62,13284.0,38.8999,38.9523,38.8999,38.9174,13284.0
2017-09-22 13:00:00,44.63,44.67,44.61,44.65,8438.0,38.9261,38.961,38.9087,38.9436,8438.0
2017-09-22 13:10:00,44.65,44.67,44.54,44.58,18980.0,38.9436,38.961,38.8476,38.8825,18980.0
2017-09-22 13:20:00,44.57,44.67,44.56,44.67,8276.0,38.8738,38.961,38.8651,38.961,8276.0
2017-09-22 13:30:00,44.66,44.74,44.63,44.73,54248.0,38.9523,39.0221,38.9261,39.0133,54248.0
2017-09-22 13:40:00,44.73,44.77,44.72,44.75,13240.0,39.0133,39.0482,39.0046,39.0308,13240.0
2017-09-22 13:50:00,44.74,44.74,44.69,44.72,19310.0,39.0221,39.0221,38.9784,39.0046,19310.0
2017-09-22 14:00:00,44.74,44.79,44.73,44.79,14994.0,39.0221,39.0657,39.0133,39.0657,14994.0
2017-09-22 14:10:00,44.78,44.8,44.76,44.77,27750.0,39.0569,39.0744,39.0395,39.0482,27750.0
2017-09-22 14:20:00,44.77,44.83,44.77,44.83,22534.0,39.0482,39.1006,39.0482,39.1006,22534.0
2017-09-22 14:30:00,44.82,44.82,44.77,44.78,22424.0,39.0918,39.0918,39.0482,39.0569,22424.0
2017-09-22 14:40:00,44.78,44.81,44.77,44.78,15864.0,39.0569,39.0831,39.0482,39.0569,15864.0
2017-09-22 14:50:00,44.78,44.82,44.76,44.82,35346.0,39.0569,39.0918,39.0395,39.0918,35346.0
2017-09-22 15:00:00,44.83,44.85,44.79,44.8,72016.0,39.1006,39.118,39.0657,39.0744,72016.0
2017-09-22 15:10:00,44.79,44.8,44.77,44.77,55960.0,39.0657,39.0744,39.0482,39.0482,55960.0
2017-09-22 15:20:00,44.79,44.81,44.76,44.81,87706.0,39.0657,39.0831,39.0395,39.0831,87706.0
2017-09-22 15:30:00,44.81,44.82,44.77,44.78,52268.0,39.0831,39.0918,39.0482,39.0569,52268.0
2017-09-22 15:40:00,44.79,44.9,44.79,44.81,131662.0,39.0657,39.1616,39.0657,39.0831,131662.0
2017-09-22 15:50:00,44.81,44.89,44.81,44.84,184046.0,39.0831,39.1529,39.0831,39.1093,184046.0
2017-09-25 09:30:00,44.52,44.69,44.19,44.23,61788.0,38.8302,38.9784,38.5423,38.5772,61788.0
2017-09-25 09:40:00,44.22,44.4,44.21,44.22,22974.0,38.5685,38.7255,38.5598,38.5685,22974.0
2017-09-25 09:50:00,44.25,44.35,44.24,44.27,12930.0,38.5947,38.6819,38.586,38.6121,12930.0
2017-09-25 10:00:00,44.33,44.45,44.26,44.44,34486.0,38.6645,38.7691,38.6034,38.7604,34486.0
2017-09-25 10:10:00,44.45,44.57,44.45,44.56,43440.0,38.7691,38.8738,38.7691,38.8651,43440.0
2017-09-25 10:20:00,44.55,44.65,44.52,44.6,86952.0,38.8563,38.9436,38.8302,38.8999,86952.0
2017-09-25 10:30:00,44.59,44.59,44.15,44.18,86028.0,38.8912,38.8912,38.5075,38.5336,86028.0
2017-09-25 10:40:00,44.18,44.32,44.18,44.27,22730.0,38.5336,38.6557,38.5336,38.6121,22730.0
2017-09-25 10:50:00,44.26,44.26,44.02,44.07,171232.0,38.6034,38.6034,38.3941,38.4377,171232.0
2017-09-25 11:00:00,44.08,44.08,43.89,44.04,47634.0,38.4464,38.4464,38.2807,38.4115,47634.0
2017-09-25 11:10:00,44.04,44.17,44.04,44.16,24088.0,38.4115,38.5249,38.4115,38.5162,24088.0
2017-09-25 11:20:00,44.18,44.19,44.09,44.16,42540.0,38.5336,38.5423,38.4551,38.5162,42540.0
2017-09-25 11:30:00,44.17,44.18,44.09,44.1,25052.0,38.5249,38.5336,38.4551,38.4638,25052.0
2017-09-25 11:40:00,44.1,44.13,43.97,44.02,64144.0,38.4638,38.49,38.3505,38.3941,64144.0
2017-09-25 11:50:00,44.0,44.02,43.93,43.99,86516.0,38.3766,38.3941,38.3156,38.3679,86516.0
2017-09-25 12:00:00,43.98,43.98,43.88,43.96,26346.0,38.3592,38.3592,38.272,38.3417,26346.0
2017-09-25 12:10:00,43.96,43.98,43.8,43.88,73822.0,38.3417,38.3592,38.2022,38.272,73822.0
2017-09-25 12:20:00,43.88,44.0,43.86,43.99,23712.0,38.272,38.3766,38.2545,38.3679,23712.0
2017-09-25 12:30:00,43.99,44.05,43.98,43.99,39966.0,38.3679,38.4202,38.3592,38.3679,39966.0
2017-09-25 12:40:00,43.98,44.06,43.97,43.99,43142.0,38.3592,38.429,38.3505,38.3679,43142.0
2017-09-25 12:50:00,43.99,44.09,43.97,44.05,16500.0,38.3679,38.4551,38.3505,38.4202,16500.0
2017-09-25 13:00:00,44.08,44.13,44.05,44.07,16042.0,38.4464,38.49,38.4202,38.4377,16042.0
2017-09-25 13:10:00,44.06,44.09,44.02,44.07,21648.0,38.429,38.4551,38.3941,38.4377,21648.0
2017-09-25 13:20:00,44.06,44.09,43.99,43.99,49194.0,38.429,38.4551,38.3679,38.3679,49194.0
2017-09-25 13:30:00,43.99,44.02,43.95,43.98,53162.0,38.3679,38.3941,38.333,38.3592,53162.0
2017-09-25 13:40:00,43.98,44.04,43.97,44.01,63750.0,38.3592,38.4115,38.3505,38.3854,63750.0
2017-09-25 13:50:00,44.02,44.06,44.01,44.04,39868.0,38.3941,38.429,38.3854,38.4115,39868.0
2017-09-25 14:00:00,44.05,44.1,44.03,44.06,39272.0,38.4202,38.4638,38.4028,38.429,39272.0
2017-09-25 14:10:00,44.06,44.07,43.98,44.02,27332.0,38.429,38.4377,38.3592,38.3941,27332.0
2017-09-25 14:20:00,44.01,44.02,43.9,43.92,56200.0,38.3854,38.3941,38.2894,38.3069,56200.0
2017-09-25 14:30:00,43.9,43.92,43.83,43.87,49138.0,38.2894,38.3069,38.2284,38.2632,49138.0
2017-09-25 14:40:00,43.87,43.98,43.87,43.95,33348.0,38.2632,38.3592,38.2632,38.333,33348.0
2017-09-25 14:50:00,43.93,44.01,43.92,43.99,43820.0,38.3156,38.3854,38.3069,38.3679,43820.0
2017-09-25 15:00:00,43.99,43.99,43.9,43.94,48866.0,38.3679,38.3679,38.2894,38.3243,48866.0
2017-09-25 15:10:00,43.95,43.95,43.88,43.9,69444.0,38.333,38.333,38.272,38.2894,69444.0
2017-09-25 15:20:00,43.9,43.99,43.88,43.97,57416.0,38.2894,38.3679,38.272,38.3505,57416.0
2017-09-25 15:30:00,43.97,44.04,43.97,44.01,74608.0,38.3505,38.4115,38.3505,38.3854,74608.0
2017-09-25 15:40:00,44.0,44.11,43.95,44.1,99508.0,38.3766,38.4726,38.333,38.4638,99508.0
2017-09-25 15:50:00,44.09,44.09,43.99,44.04,211670.0,38.4551,38.4551,38.3679,38.4115,211670.0
2017-09-26 09:30:00,44.4,44.5,44.24,44.49,45136.0,38.7255,38.8127,38.586,38.804,45136.0
2017-09-26 09:40:00,44.51,44.65,44.48,44.56,53232.0,38.8214,38.9436,38.7953,38.8651,53232.0
2017-09-26 09:50:00,44.56,44.6,44.45,44.46,56716.0,38.8651,38.8999,38.7691,38.7778,56716.0
2017-09-26 10:00:00,44.47,44.57,44.33,44.37,53440.0,38.7866,38.8738,38.6645,38.6993,53440.0
2017-09-26 10:10:00,44.38,44.39,44.18,44.18,48398.0,38.7081,38.7168,38.5336,38.5336,48398.0
2017-09-26 10:20:00,44.17,44.23,44.0,44.01,76074.0,38.5249,38.5772,38.3766,38.3854,76074.0
2017-09-26 10:30:00,44.0,44.04,43.82,43.99,76996.0,38.3766,38.4115,38.2196,38.3679,76996.0
2017-09-26 10:40:00,44.0,44.02,43.88,43.88,82996.0,38.3766,38.3941,38.272,38.272,82996.0
2017-09-26 10:50:00,43.9,43.95,43.75,43.75,91788.0,38.2894,38.333,38.1586,38.1586,91788.0
2017-09-26 11:00:00,43.75,43.77,43.63,43.66,61726.0,38.1586,38.176,38.0539,38.0801,61726.0
2017-09-26 11:10:00,43.67,43.8,43.6,43.8,56504.0,38.0888,38.2022,38.0278,38.2022,56504.0
2017-09-26 11:20:00,43.82,43.85,43.72,43.8,86914.0,38.2196,38.2458,38.1324,38.2022,86914.0
2017-09-26 11:30:00,43.79,43.85,43.72,43.82,69360.0,38.1935,38.2458,38.1324,38.2196,69360.0
2017-09-26 11:40:00,43.8,43.87,43.8,43.84,37896.0,38.2022,38.2632,38.2022,38.2371,37896.0
2017-09-26 11:50:00,43.84,43.9,43.79,43.86,40892.0,38.2371,38.2894,38.1935,38.2545,40892.0
2017-09-26 12:00:00,43.87,43.96,43.85,43.91,35762.0,38.2632,38.3417,38.2458,38.2981,35762.0
2017-09-26 12:10:00,43.91,43.91,43.8,43.82,45644.0,38.2981,38.2981,38.2022,38.2196,45644.0
2017-09-26 12:20:00,43.81,43.83,43.77,43.82,68942.0,38.2109,38.2284,38.176,38.2196,68942.0
2017-09-26 12:30:00,43.8,43.91,43.8,43.85,48108.0,38.2022,38.2981,38.2022,38.2458,48108.0
2017-09-26 12:40:00,43.83,43.87,43.8,43.87,65600.0,38.2284,38.2632,38.2022,38.2632,65600.0
2017-09-26 12:50:00,43.87,43.91,43.85,43.85,129564.0,38.2632,38.2981,38.2458,38.2458,129564.0
2017-09-26 13:00:00,43.85,43.96,43.85,43.96,77172.0,38.2458,38.3417,38.2458,38.3417,77172.0
2017-09-26 13:10:00,43.99,44.16,43.97,44.07,55262.0,38.3679,38.5162,38.3505,38.4377,55262.0
2017-09-26 13:20:00,44.05,44.11,44.04,44.1,45026.0,38.4202,38.4726,38.4115,38.4638,45026.0
2017-09-26 13:30:00,44.1,44.13,44.07,44.09,44798.0,38.4638,38.49,38.4377,38.4551,44798.0
2017-09-26 13:40:00,44.1,44.13,44.02,44.02,47870.0,38.4638,38.49,38.3941,38.3941,47870.0
2017-09-26 13:50:00,44.03,44.05,43.95,43.96,29984.0,38.4028,38.4202,38.333,38.3417,29984.0
2017-09-26 14:00:00,43.97,44.01,43.89,43.89,35794.0,38.3505,38.3854,38.2807,38.2807,35794.0
2017-09-26 14:10:00,43.9,43.91,43.83,43.85,62898.0,38.2894,38.2981,38.2284,38.2458,62898.0
2017-09-26 14:20:00,43.87,43.94,43.86,43.91,35494.0,38.2632,38.3243,38.2545,38.2981,35494.0
2017-09-26 14:30:00,43.92,43.93,43.83,43.83,59238.0,38.3069,38.3156,38.2284,38.2284,59238.0
2017-09-26 14:40:00,43.83,43.93,43.83,43.92,55252.0,38.2284,38.3156,38.2284,38.3069,55252.0
2017-09-26 14:50:00,43.91,43.93,43.87,43.88,34052.0,38.2981,38.3156,38.2632,38.272,34052.0
2017-09-26 15:00:00,43.88,43.96,43.87,43.93,56964.0,38.272,38.3417,38.2632,38.3156,56964.0
2017-09-26 15:10:00,43.93,43.98,43.89,43.98,44334.0,38.3156,38.3592,38.2807,38.3592,44334.0
2017-09-26 15:20:00,43.98,44.0,43.97,43.99,39056.0,38.3592,38.3766,38.3505,38.3679,39056.0
2017-09-26 15:30:00,43.99,44.04,43.96,44.02,96164.0,38.3679,38.4115,38.3417,38.3941,96164.0
2017-09-26 15:40:00,44.01,44.02,43.92,43.94,79404.0,38.3854,38.3941,38.3069,38.3243,79404.0
2017-09-26 15:50:00,43.95,43.96,43.85,43.88,204868.0,38.333,38.3417,38.2458,38.272,204868.0
2017-09-27 09:30:00,44.24,44.5,44.12,44.48,56660.0,38.586,38.8127,38.4813,38.7953,56660.0
2017-09-27 09:40:00,44.47,44.55,44.31,44.34,22802.0,38.7866,38.8563,38.647,38.6732,22802.0
2017-09-27 09:50:00,44.33,44.37,44.2,44.2,26002.0,38.6645,38.6993,38.5511,38.5511,26002.0
2017-09-27 10:00:00,44.23,44.31,44.17,44.18,136832.0,38.5772,38.647,38.5249,38.5336,136832.0
2017-09-27 10:10:00,44.19,44.22,44.13,44.18,20074.0,38.5423,38.5685,38.49,38.5336,20074.0
2017-09-27 10:20:00,44.19,44.29,44.16,44.29,28166.0,38.5423,38.6296,38.5162,38.6296,28166.0
2017-09-27 10:30:00,44.3,44.31,44.19,44.22,78560.0,38.6383,38.647,38.5423,38.5685,78560.0
2017-09-27 10:40:00,44.21,44.26,44.19,44.25,87372.0,38.5598,38.6034,38.5423,38.5947,87372.0
2017-09-27 10:50:00,44.25,44.27,44.18,44.24,136032.0,38.5947,38.6121,38.5336,38.586,136032.0
2017-09-27 11:00:00,44.22,44.27,44.17,44.27,109538.0,38.5685,38.6121,38.5249,38.6121,109538.0
2017-09-27 11:10:00,44.28,44.33,44.27,44.32,36604.0,38.6208,38.6645,38.6121,38.6557,36604.0
2017-09-27 11:20:00,44.34,44.4,44.31,44.34,55710.0,38.6732,38.7255,38.647,38.6732,55710.0
2017-09-27 11:30:00,44.33,44.35,44.29,44.32,36994.0,38.6645,38.6819,38.6296,38.6557,36994.0
2017-09-27 11:40:00,44.3,44.32,44.23,44.27,141370.0,38.6383,38.6557,38.5772,38.6121,141370.0
2017-09-27 11:50:00,44.27,44.47,44.27,44.47,88228.0,38.6121,38.7866,38.6121,38.7866,88228.0
2017-09-27 12:00:00,44.47,44.48,44.35,44.39,124388.0,38.7866,38.7953,38.6819,38.7168,124388.0
2017-09-27 12:10:00,44.4,44.43,44.35,44.37,38758.0,38.7255,38.7517,38.6819,38.6993,38758.0
2017-09-27 12:20:00,44.38,44.44,44.34,44.41,30764.0,38.7081,38.7604,38.6732,38.7342,30764.0
2017-09-27 12:30:00,44.39,44.41,44.32,44.35,24270.0,38.7168,38.7342,38.6557,38.6819,24270.0
2017-09-27 12:40:00,44.37,44.37,44.32,44.33,45832.0,38.6993,38.6993,38.6557,38.6645,45832.0
2017-09-27 12:50:00,44.31,44.43,44.31,44.4,49022.0,38.647,38.7517,38.647,38.7255,49022.0
2017-09-27 13:00:00,44.42,44.44,44.35,44.37,18328.0,38.743,38.7604,38.6819,38.6993,18328.0
2017-09-27 13:10:00,44.37,44.38,44.31,44.33,18522.0,38.6993,38.7081,38.647,38.6645,18522.0
2017-09-27 13:20:00,44.33,44.37,44.29,44.31,28880.0,38.6645,38.6993,38.6296,38.647,28880.0
2017-09-27 13:30:00,44.31,44.41,44.3,44.41,28444.0,38.647,38.7342,38.6383,38.7342,28444.0
2017-09-27 13:40:00,44.42,44.49,44.38,44.47,21062.0,38.743,38.804,38.7081,38.7866,21062.0
2017-09-27 13:50:00,44.47,44.56,44.45,44.53,58172.0,38.7866,38.8651,38.7691,38.8389,58172.0
2017-09-27 14:00:00,44.55,44.74,44.54,44.7,88016.0,38.8563,39.0221,38.8476,38.9872,88016.0
2017-09-27 14:10:00,44.7,44.76,44.65,44.69,165840.0,38.9872,39.0395,38.9436,38.9784,165840.0
2017-09-27 14:20:00,44.69,44.73,44.66,44.71,34876.0,38.9784,39.0133,38.9523,38.9959,34876.0
2017-09-27 14:30:00,44.72,44.72,44.63,44.63,40424.0,39.0046,39.0046,38.9261,38.9261,40424.0
2017-09-27 14:40:00,44.64,44.68,44.54,44.55,51966.0,38.9348,38.9697,38.8476,38.8563,51966.0
2017-09-27 14:50:00,44.56,44.62,44.52,44.6,39374.0,38.8651,38.9174,38.8302,38.8999,39374.0
2017-09-27 15:00:00,44.59,44.73,44.58,44.71,91652.0,38.8912,39.0133,38.8825,38.9959,91652.0
2017-09-27 15:10:00,44.71,44.74,44.66,44.7,83084.0,38.9959,39.0221,38.9523,38.9872,83084.0
2017-09-27 15:20:00,44.7,44.72,44.68,44.69,80486.0,38.9872,39.0046,38.9697,38.9784,80486.0
2017-09-27 15:30:00,44.69,44.71,44.65,44.66,88126.0,38.9784,38.9959,38.9436,38.9523,88126.0
2017-09-27 15:40:00,44.66,44.67,44.54,44.54,84878.0,38.9523,38.961,38.8476,38.8476,84878.0
2017-09-27 15:50:00,44.51,44.55,44.45,44.46,345570.0,38.8214,38.8563,38.7691,38.7778,345570.0
2017-09-28 09:30:00,44.31,44.49,44.15,44.2,77884.0,38.647,38.804,38.5075,38.5511,77884.0
2017-09-28 09:40:00,44.19,44.41,44.19,44.4,69424.0,38.5423,38.7342,38.5423,38.7255,69424.0
2017-09-28 09:50:00,44.39,44.48,44.3,44.41,50726.0,38.7168,38.7953,38.6383,38.7342,50726.0
2017-09-28 10:00:00,44.44,44.47,44.37,44.42,77640.0,38.7604,38.7866,38.6993,38.743,77640.0
2017-09-28 10:10:00,44.41,44.42,44.26,44.33,31576.0,38.7342,38.743,38.6034,38.6645,31576.0
2017-09-28 10:20:00,44.32,44.48,44.32,44.47,33972.0,38.6557,38.7953,38.6557,38.7866,33972.0
2017-09-28 10:30:00,44.47,44.48,44.43,44.48,27698.0,38.7866,38.7953,38.7517,38.7953,27698.0
2017-09-28 10:40:00,44.46,44.48,44.35,44.37,54964.0,38.7778,38.7953,38.6819,38.6993,54964.0
2017-09-28 10:50:00,44.37,44.45,44.34,44.41,72298.0,38.6993,38.7691,38.6732,38.7342,72298.0
2017-09-28 11:00:00,44.43,44.61,44.4,44.57,59378.0,38.7517,38.9087,38.7255,38.8738,59378.0
2017-09-28 11:10:00,44.59,44.61,44.49,44.51,44424.0,38.8912,38.9087,38.804,38.8214,44424.0
2017-09-28 11:20:00,44.52,44.59,44.52,44.56,41602.0,38.8302,38.8912,38.8302,38.8651,41602.0
2017-09-28 11:30:00,44.58,44.59,44.46,44.49,63848.0,38.8825,38.8912,38.7778,38.804,63848.0
2017-09-28 11:40:00,44.51,44.52,44.43,44.45,22798.0,38.8214,38.8302,38.7517,38.7691,22798.0
2017-09-28 11:50:00,44.47,44.51,44.42,44.48,132650.0,38.7866,38.8214,38.743,38.7953,132650.0
2017-09-28 12:00:00,44.48,44.55,44.46,44.48,21436.0,38.7953,38.8563,38.7778,38.7953,21436.0
2017-09-28 12:10:00,44.48,44.55,44.48,44.51,25734.0,38.7953,38.8563,38.7953,38.8214,25734.0
2017-09-28 12:20:00,44.52,44.55,44.47,44.52,29042.0,38.8302,38.8563,38.7866,38.8302,29042.0
2017-09-28 12:30:00,44.51,44.56,44.49,44.52,30334.0,38.8214,38.8651,38.804,38.8302,30334.0
2017-09-28 12:40:00,44.52,44.54,44.49,44.51,33192.0,38.8302,38.8476,38.804,38.8214,33192.0
2017-09-28 12:50:00,44.52,44.6,44.51,44.6,55724.0,38.8302,38.8999,38.8214,38.8999,55724.0
2017-09-28 13:00:00,44.61,44.64,44.6,44.64,30224.0,38.9087,38.9348,38.8999,38.9348,30224.0
2017-09-28 13:10:00,44.63,44.63,44.56,44.57,19236.0,38.9261,38.9261,38.8651,38.8738,19236.0
2017-09-28 13:20:00,44.56,44.59,44.48,44.49,32338.0,38.8651,38.8912,38.7953,38.804,32338.0
2017-09-28 13:30:00,44.49,44.51,44.48,44.49,29464.0,38.804,38.8214,38.7953,38.804,29464.0
2017-09-28 13:40:00,44.49,44.52,44.48,44.49,42448.0,38.804,38.8302,38.7953,38.804,42448.0
2017-09-28 13:50:00,44.49,44.52,44.47,44.48,53506.0,38.804,38.8302,38.7866,38.7953,53506.0
2017-09-28 14:00:00,44.48,44.54,44.48,44.49,61716.0,38.7953,38.8476,38.7953,38.804,61716.0
2017-09-28 14:10:00,44.49,44.54,44.49,44.52,75334.0,38.804,38.8476,38.804,38.8302,75334.0
2017-09-28 14:20:00,44.52,44.55,44.5,44.54,38826.0,38.8302,38.8563,38.8127,38.8476,38826.0
2017-09-28 14:30:00,44.54,44.58,44.49,44.51,56210.0,38.8476,38.8825,38.804,38.8214,56210.0
2017-09-28 14:40:00,44.52,44.55,44.47,44.48,49796.0,38.8302,38.8563,38.7866,38.7953,49796.0
2017-09-28 14:50:00,44.49,44.5,44.43,44.44,160874.0,38.804,38.8127,38.7517,38.7604,160874.0
2017-09-28 15:00:00,44.43,44.52,44.43,44.5,166268.0,38.7517,38.8302,38.7517,38.8127,166268.0
2017-09-28 15:10:00,44.48,44.52,44.48,44.49,68490.0,38.7953,38.8302,38.7953,38.804,68490.0
2017-09-28 15:20:00,44.49,44.5,44.45,44.48,114040.0,38.804,38.8127,38.7691,38.7953,114040.0
2017-09-28 15:30:00,44.48,44.52,44.45,44.52,102264.0,38.7953,38.8302,38.7691,38.8302,102264.0
2017-09-28 15:40:00,44.51,44.53,44.48,44.48,139856.0,38.8214,38.8389,38.7953,38.7953,139856.0
2017-09-28 15:50:00,44.48,44.59,44.47,44.57,288696.0,38.7953,38.8912,38.7866,38.8738,288696.0
2017-09-29 09:30:00,44.56,44.67,44.44,44.52,114086.0,38.8651,38.961,38.7604,38.8302,114086.0
2017-09-29 09:40:00,44.51,44.57,44.49,44.55,125376.0,38.8214,38.8738,38.804,38.8563,125376.0
2017-09-29 09:50:00,44.56,44.65,44.5,44.6,56276.0,38.8651,38.9436,38.8127,38.8999,56276.0
2017-09-29 10:00:00,44.6,44.62,44.52,44.56,149428.0,38.8999,38.9174,38.8302,38.8651,149428.0
2017-09-29 10:10:00,44.56,44.63,44.52,44.59,128726.0,38.8651,38.9261,38.8302,38.8912,128726.0
2017-09-29 10:20:00,44.57,44.62,44.54,44.57,57764.0,38.8738,38.9174,38.8476,38.8738,57764.0
2017-09-29 10:30:00,44.57,44.76,44.55,44.68,381490.0,38.8738,39.0395,38.8563,38.9697,381490.0
2017-09-29 10:40:00,44.68,44.73,44.57,44.63,153794.0,38.9697,39.0133,38.8738,38.9261,153794.0
2017-09-29 10:50:00,44.63,44.66,44.62,44.63,136826.0,38.9261,38.9523,38.9174,38.9261,136826.0
2017-09-29 11:00:00,44.63,44.69,44.63,44.69,181200.0,38.9261,38.9784,38.9261,38.9784,181200.0
2017-09-29 11:10:00,44.67,44.92,44.67,44.91,144442.0,38.961,39.179,38.961,39.1703,144442.0
2017-09-29 11:20:00,44.92,44.99,44.92,44.97,29406.0,39.179,39.2401,39.179,39.2227,29406.0
2017-09-29 11:30:00,44.97,44.99,44.94,44.96,28646.0,39.2227,39.2401,39.1965,39.2139,28646.0
2017-09-29 11:40:00,44.96,44.99,44.91,44.95,89338.0,39.2139,39.2401,39.1703,39.2052,89338.0
2017-09-29 11:50:00,44.95,44.98,44.91,44.92,28612.0,39.2052,39.2314,39.1703,39.179,28612.0
2017-09-29 12:00:00,44.93,44.95,44.83,44.86,40922.0,39.1878,39.2052,39.1006,39.1267,40922.0
2017-09-29 12:10:00,44.84,44.89,44.8,44.83,49616.0,39.1093,39.1529,39.0744,39.1006,49616.0
2017-09-29 12:20:00,44.84,44.84,44.79,44.84,22684.0,39.1093,39.1093,39.0657,39.1093,22684.0
2017-09-29 12:30:00,44.84,44.85,44.83,44.84,33278.0,39.1093,39.118,39.1006,39.1093,33278.0
2017-09-29 12:40:00,44.84,44.87,44.83,44.85,129856.0,39.1093,39.1354,39.1006,39.118,129856.0
2017-09-29 12:50:00,44.85,44.85,44.81,44.85,52558.0,39.118,39.118,39.0831,39.118,52558.0
2017-09-29 13:00:00,44.85,44.91,44.84,44.89,14936.0,39.118,39.1703,39.1093,39.1529,14936.0
2017-09-29 13:10:00,44.88,44.88,44.84,44.84,20930.0,39.1442,39.1442,39.1093,39.1093,20930.0
2017-09-29 13:20:00,44.84,44.87,44.84,44.85,18104.0,39.1093,39.1354,39.1093,39.118,18104.0
2017-09-29 13:30:00,44.85,44.86,44.82,44.83,24746.0,39.118,39.1267,39.0918,39.1006,24746.0
2017-09-29 13:40:00,44.85,44.85,44.79,44.79,70268.0,39.118,39.118,39.0657,39.0657,70268.0
2017-09-29 13:50:00,44.79,44.82,44.78,44.81,35780.0,39.0657,39.0918,39.0569,39.0831,35780.0
2017-09-29 14:00:00,44.81,44.82,44.74,44.76,57028.0,39.0831,39.0918,39.0221,39.0395,57028.0
2017-09-29 14:10:00,44.76,44.77,44.74,44.76,45682.0,39.0395,39.0482,39.0221,39.0395,45682.0
2017-09-29 14:20:00,44.76,44.81,44.74,44.8,37706.0,39.0395,39.0831,39.0221,39.0744,37706.0
2017-09-29 14:30:00,44.8,44.85,44.78,44.85,45544.0,39.0744,39.118,39.0569,39.118,45544.0
2017-09-29 14:40:00,44.85,44.88,44.81,44.85,48624.0,39.118,39.1442,39.0831,39.118,48624.0
2017-09-29 14:50:00,44.85,44.87,44.84,44.84,40992.0,39.118,39.1354,39.1093,39.1093,40992.0
2017-09-29 15:00:00,44.84,44.86,44.81,44.83,51828.0,39.1093,39.1267,39.0831,39.1006,51828.0
2017-09-29 15:10:00,44.83,44.84,44.8,44.83,49028.0,39.1006,39.1093,39.0744,39.1006,49028.0
2017-09-29 15:20:00,44.83,44.84,44.8,44.8,48400.0,39.1006,39.1093,39.0744,39.0744,48400.0
2017-09-29 15:30:00,44.8,44.84,44.78,44.83,76758.0,39.0744,39.1093,39.0569,39.1006,76758.0
2017-09-29 15:40:00,44.83,44.86,44.81,44.85,114190.0,39.1006,39.1267,39.0831,39.118,114190.0
2017-09-29 15:50:00,44.85,44.95,44.85,44.87,374546.0,39.118,39.2052,39.118,39.1354,374546.0
2017-10-02 09:30:00,45.19,45.36,45.08,45.32,178010.0,39.4145,39.5628,39.3186,39.5279,178010.0
2017-10-02 09:40:00,45.3,45.51,45.26,45.5,233972.0,39.5105,39.6936,39.4756,39.6849,233972.0
2017-10-02 09:50:00,45.51,45.54,45.38,45.54,57994.0,39.6936,39.7198,39.5803,39.7198,57994.0
2017-10-02 10:00:00,45.52,45.56,45.41,45.52,119692.0,39.7024,39.7373,39.6064,39.7024,119692.0
2017-10-02 10:10:00,45.51,45.62,45.44,45.44,93144.0,39.6936,39.7896,39.6326,39.6326,93144.0
2017-10-02 10:20:00,45.45,45.46,45.31,45.35,52686.0,39.6413,39.65,39.5192,39.5541,52686.0
2017-10-02 10:30:00,45.33,45.42,45.32,45.39,149480.0,39.5367,39.6151,39.5279,39.589,149480.0
2017-10-02 10:40:00,45.38,45.52,45.35,45.43,114800.0,39.5803,39.7024,39.5541,39.6239,114800.0
2017-10-02 10:50:00,45.42,45.49,45.38,45.39,52556.0,39.6151,39.6762,39.5803,39.589,52556.0
2017-10-02 11:00:00,45.38,45.4,45.31,45.31,17326.0,39.5803,39.5977,39.5192,39.5192,17326.0
2017-10-02 11:10:00,45.32,45.32,45.25,45.26,32028.0,39.5279,39.5279,39.4669,39.4756,32028.0
2017-10-02 11:20:00,45.25,45.34,45.24,45.34,41050.0,39.4669,39.5454,39.4582,39.5454,41050.0
2017-10-02 11:30:00,45.32,45.33,45.26,45.32,22124.0,39.5279,39.5367,39.4756,39.5279,22124.0
2017-10-02 11:40:00,45.31,45.31,45.2,45.25,74638.0,39.5192,39.5192,39.4233,39.4669,74638.0
2017-10-02 11:50:00,45.24,45.27,45.2,45.23,103066.0,39.4582,39.4843,39.4233,39.4494,103066.0
2017-10-02 12:00:00,45.23,45.26,45.16,45.26,91440.0,39.4494,39.4756,39.3884,39.4756,91440.0
2017-10-02 12:10:00,45.27,45.27,45.2,45.25,25784.0,39.4843,39.4843,39.4233,39.4669,25784.0
2017-10-02 12:20:00,45.26,45.33,45.24,45.26,22312.0,39.4756,39.5367,39.4582,39.4756,22312.0
2017-10-02 12:30:00,45.24,45.35,45.24,45.3,17666.0,39.4582,39.5541,39.4582,39.5105,17666.0
2017-10-02 12:40:00,45.32,45.33,45.28,45.28,27646.0,39.5279,39.5367,39.493,39.493,27646.0
2017-10-02 12:50:00,45.29,45.34,45.29,45.34,26176.0,39.5018,39.5454,39.5018,39.5454,26176.0
2017-10-02 13:00:00,45.34,45.4,45.32,45.38,33350.0,39.5454,39.5977,39.5279,39.5803,33350.0
2017-10-02 13:10:00,45.37,45.38,45.3,45.34,22792.0,39.5715,39.5803,39.5105,39.5454,22792.0
2017-10-02 13:20:00,45.33,45.33,45.28,45.31,21152.0,39.5367,39.5367,39.493,39.5192,21152.0
2017-10-02 13:30:00,45.31,45.34,45.28,45.32,20364.0,39.5192,39.5454,39.493,39.5279,20364.0
2017-10-02 13:40:00,45.33,45.35,45.29,45.33,42490.0,39.5367,39.5541,39.5018,39.5367,42490.0
2017-10-02 13:50:00,45.34,45.38,45.33,45.35,35866.0,39.5454,39.5803,39.5367,39.5541,35866.0
2017-10-02 14:00:00,45.35,45.37,45.33,45.34,29218.0,39.5541,39.5715,39.5367,39.5454,29218.0
2017-10-02 14:10:00,45.35,45.37,45.31,45.31,28274.0,39.5541,39.5715,39.5192,39.5192,28274.0
2017-10-02 14:20:00,45.31,45.38,45.31,45.38,46948.0,39.5192,39.5803,39.5192,39.5803,46948.0
2017-10-02 14:30:00,45.38,45.4,45.32,45.34,57078.0,39.5803,39.5977,39.5279,39.5454,57078.0
2017-10-02 14:40:00,45.34,45.34,45.29,45.33,33238.0,39.5454,39.5454,39.5018,39.5367,33238.0
2017-10-02 14:50:00,45.33,45.35,45.32,45.33,45632.0,39.5367,39.5541,39.5279,39.5367,45632.0
2017-10-02 15:00:00,45.34,45.35,45.29,45.33,64478.0,39.5454,39.5541,39.5018,39.5367,64478.0
2017-10-02 15:10:00,45.33,45.34,45.28,45.3,66486.0,39.5367,39.5454,39.493,39.5105,66486.0
2017-10-02 15:20:00,45.3,45.34,45.3,45.33,73720.0,39.5105,39.5454,39.5105,39.5367,73720.0
2017-10-02 15:30:00,45.31,45.32,45.29,45.3,183584.0,39.5192,39.5279,39.5018,39.5105,183584.0
2017-10-02 15:40:00,45.3,45.31,45.26,45.27,129152.0,39.5105,39.5192,39.4756,39.4843,129152.0
2017-10-02 15:50:00,45.27,45.34,45.21,45.27,404600.0,39.4843,39.5454,39.432,39.4843,404600.0
2017-10-03 09:30:00,45.27,45.41,45.18,45.18,81296.0,39.4843,39.6064,39.4058,39.4058,81296.0
2017-10-03 09:40:00,45.19,45.33,45.13,45.32,108846.0,39.4145,39.5367,39.3622,39.5279,108846.0
2017-10-03 09:50:00,45.32,45.32,45.2,45.29,42974.0,39.5279,39.5279,39.4233,39.5018,42974.0
2017-10-03 10:00:00,45.29,45.36,45.27,45.3,51224.0,39.5018,39.5628,39.4843,39.5105,51224.0
2017-10-03 10:10:00,45.31,45.37,45.27,45.32,81248.0,39.5192,39.5715,39.4843,39.5279,81248.0
2017-10-03 10:20:00,45.32,45.35,45.21,45.26,66008.0,39.5279,39.5541,39.432,39.4756,66008.0
2017-10-03 10:30:00,45.26,45.43,45.24,45.43,52342.0,39.4756,39.6239,39.4582,39.6239,52342.0
2017-10-03 10:40:00,45.43,45.43,45.34,45.4,35842.0,39.6239,39.6239,39.5454,39.5977,35842.0
2017-10-03 10:50:00,45.4,45.43,45.38,45.38,35236.0,39.5977,39.6239,39.5803,39.5803,35236.0
2017-10-03 11:00:00,45.37,45.41,45.35,45.35,53846.0,39.5715,39.6064,39.5541,39.5541,53846.0
2017-10-03 11:10:00,45.35,45.4,45.33,45.4,46632.0,39.5541,39.5977,39.5367,39.5977,46632.0
2017-10-03 11:20:00,45.41,45.46,45.4,45.46,33668.0,39.6064,39.65,39.5977,39.65,33668.0
2017-10-03 11:30:00,45.47,45.47,45.34,45.34,43840.0,39.6588,39.6588,39.5454,39.5454,43840.0
2017-10-03 11:40:00,45.34,45.34,45.26,45.3,49090.0,39.5454,39.5454,39.4756,39.5105,49090.0
2017-10-03 11:50:00,45.3,45.33,45.24,45.32,21110.0,39.5105,39.5367,39.4582,39.5279,21110.0
2017-10-03 12:00:00,45.33,45.38,45.32,45.37,112292.0,39.5367,39.5803,39.5279,39.5715,112292.0
2017-10-03 12:10:00,45.37,45.38,45.29,45.3,93524.0,39.5715,39.5803,39.5018,39.5105,93524.0
2017-10-03 12:20:00,45.3,45.31,45.25,45.27,41432.0,39.5105,39.5192,39.4669,39.4843,41432.0
2017-10-03 12:30:00,45.27,45.31,45.27,45.28,28252.0,39.4843,39.5192,39.4843,39.493,28252.0
2017-10-03 12:40:00,45.28,45.3,45.26,45.26,35444.0,39.493,39.5105,39.4756,39.4756,35444.0
2017-10-03 12:50:00,45.26,45.31,45.26,45.31,33664.0,39.4756,39.5192,39.4756,39.5192,33664.0
2017-10-03 13:00:00,45.3,45.31,45.24,45.25,85280.0,39.5105,39.5192,39.4582,39.4669,85280.0
2017-10-03 13:10:00,45.26,45.27,45.24,45.25,17400.0,39.4756,39.4843,39.4582,39.4669,17400.0
2017-10-03 13:20:00,45.26,45.29,45.24,45.27,12672.0,39.4756,39.5018,39.4582,39.4843,12672.0
2017-10-03 13:30:00,45.29,45.31,45.26,45.3,89280.0,39.5018,39.5192,39.4756,39.5105,89280.0
2017-10-03 13:40:00,45.31,45.31,45.28,45.3,94110.0,39.5192,39.5192,39.493,39.5105,94110.0
2017-10-03 13:50:00,45.3,45.31,45.27,45.28,29352.0,39.5105,39.5192,39.4843,39.493,29352.0
2017-10-03 14:00:00,45.27,45.29,45.26,45.28,28716.0,39.4843,39.5018,39.4756,39.493,28716.0
2017-10-03 14:10:00,45.28,45.3,45.27,45.29,36180.0,39.493,39.5105,39.4843,39.5018,36180.0
2017-10-03 14:20:00,45.29,45.3,45.27,45.3,34858.0,39.5018,39.5105,39.4843,39.5105,34858.0
2017-10-03 14:30:00,45.3,45.3,45.27,45.28,26260.0,39.5105,39.5105,39.4843,39.493,26260.0
2017-10-03 14:40:00,45.29,45.35,45.27,45.33,41682.0,39.5018,39.5541,39.4843,39.5367,41682.0
2017-10-03 14:50:00,45.33,45.37,45.33,45.34,37216.0,39.5367,39.5715,39.5367,39.5454,37216.0
2017-10-03 15:00:00,45.34,45.37,45.33,45.35,85578.0,39.5454,39.5715,39.5367,39.5541,85578.0
2017-10-03 15:10:00,45.35,45.35,45.29,45.3,81256.0,39.5541,39.5541,39.5018,39.5105,81256.0
2017-10-03 15:20:00,45.3,45.34,45.29,45.33,80746.0,39.5105,39.5454,39.5018,39.5367,80746.0
2017-10-03 15:30:00,45.33,45.48,45.32,45.47,102768.0,39.5367,39.6675,39.5279,39.6588,102768.0
2017-10-03 15:40:00,45.47,45.47,45.4,45.4,144778.0,39.6588,39.6588,39.5977,39.5977,144778.0
2017-10-03 15:50:00,45.38,45.4,45.34,45.36,282352.0,39.5803,39.5977,39.5454,39.5628,282352.0
2017-10-04 09:30:00,45.34,45.34,45.12,45.19,54764.0,39.5454,39.5454,39.3535,39.4145,54764.0
2017-10-04 09:40:00,45.16,45.24,45.01,45.12,33136.0,39.3884,39.4582,39.2575,39.3535,33136.0
2017-10-04 09:50:00,45.13,45.23,45.1,45.23,62596.0,39.3622,39.4494,39.336,39.4494,62596.0
2017-10-04 10:00:00,45.26,45.33,45.17,45.32,25750.0,39.4756,39.5367,39.3971,39.5279,25750.0
2017-10-04 10:10:00,45.32,45.34,45.18,45.21,34646.0,39.5279,39.5454,39.4058,39.432,34646.0
2017-10-04 10:20:00,45.21,45.24,45.18,45.23,36632.0,39.432,39.4582,39.4058,39.4494,36632.0
2017-10-04 10:30:00,45.21,45.27,45.13,45.13,41690.0,39.432,39.4843,39.3622,39.3622,41690.0
2017-10-04 10:40:00,45.16,45.23,45.15,45.18,17872.0,39.3884,39.4494,39.3797,39.4058,17872.0
2017-10-04 10:50:00,45.17,45.24,45.17,45.22,15724.0,39.3971,39.4582,39.3971,39.4407,15724.0
2017-10-04 11:00:00,45.22,45.34,45.21,45.34,17636.0,39.4407,39.5454,39.432,39.5454,17636.0
2017-10-04 11:10:00,45.34,45.35,45.22,45.22,30100.0,39.5454,39.5541,39.4407,39.4407,30100.0
2017-10-04 11:20:00,45.23,45.34,45.21,45.34,26206.0,39.4494,39.5454,39.432,39.5454,26206.0
2017-10-04 11:30:00,45.34,45.35,45.29,45.31,19548.0,39.5454,39.5541,39.5018,39.5192,19548.0
2017-10-04 11:40:00,45.31,45.32,45.27,45.27,21492.0,39.5192,39.5279,39.4843,39.4843,21492.0
2017-10-04 11:50:00,45.27,45.33,45.26,45.31,18060.0,39.4843,39.5367,39.4756,39.5192,18060.0
2017-10-04 12:00:00,45.33,45.37,45.33,45.34,65340.0,39.5367,39.5715,39.5367,39.5454,65340.0
2017-10-04 12:10:00,45.33,45.44,45.33,45.38,29610.0,39.5367,39.6326,39.5367,39.5803,29610.0
2017-10-04 12:20:00,45.39,45.4,45.37,45.37,19850.0,39.589,39.5977,39.5715,39.5715,19850.0
2017-10-04 12:30:00,45.37,45.37,45.33,45.34,13812.0,39.5715,39.5715,39.5367,39.5454,13812.0
2017-10-04 12:40:00,45.35,45.35,45.29,45.33,28856.0,39.5541,39.5541,39.5018,39.5367,28856.0
2017-10-04 12:50:00,45.32,45.36,45.32,45.34,15928.0,39.5279,39.5628,39.5279,39.5454,15928.0
2017-10-04 13:00:00,45.35,45.47,45.34,45.46,24992.0,39.5541,39.6588,39.5454,39.65,24992.0
2017-10-04 13:10:00,45.45,45.49,45.34,45.35,24322.0,39.6413,39.6762,39.5454,39.5541,24322.0
2017-10-04 13:20:00,45.35,45.38,45.33,45.34,31504.0,39.5541,39.5803,39.5367,39.5454,31504.0
2017-10-04 13:30:00,45.34,45.34,45.2,45.23,22450.0,39.5454,39.5454,39.4233,39.4494,22450.0
2017-10-04 13:40:00,45.22,45.24,45.2,45.21,30412.0,39.4407,39.4582,39.4233,39.432,30412.0
2017-10-04 13:50:00,45.21,45.31,45.21,45.27,24196.0,39.432,39.5192,39.432,39.4843,24196.0
2017-10-04 14:00:00,45.28,45.34,45.28,45.3,31314.0,39.493,39.5454,39.493,39.5105,31314.0
2017-10-04 14:10:00,45.32,45.32,45.24,45.3,24260.0,39.5279,39.5279,39.4582,39.5105,24260.0
2017-10-04 14:20:00,45.29,45.3,45.27,45.29,18628.0,39.5018,39.5105,39.4843,39.5018,18628.0
2017-10-04 14:30:00,45.29,45.35,45.28,45.35,25736.0,39.5018,39.5541,39.493,39.5541,25736.0
2017-10-04 14:40:00,45.35,45.37,45.34,45.37,33046.0,39.5541,39.5715,39.5454,39.5715,33046.0
2017-10-04 14:50:00,45.37,45.49,45.36,45.49,40624.0,39.5715,39.6762,39.5628,39.6762,40624.0
2017-10-04 15:00:00,45.48,45.58,45.46,45.58,177698.0,39.6675,39.7547,39.65,39.7547,177698.0
2017-10-04 15:10:00,45.58,45.66,45.58,45.66,98844.0,39.7547,39.8245,39.7547,39.8245,98844.0
2017-10-04 15:20:00,45.67,45.68,45.6,45.6,94068.0,39.8332,39.8419,39.7721,39.7721,94068.0
2017-10-04 15:30:00,45.6,45.67,45.6,45.66,157172.0,39.7721,39.8332,39.7721,39.8245,157172.0
2017-10-04 15:40:00,45.66,45.74,45.66,45.73,237542.0,39.8245,39.8943,39.8245,39.8855,237542.0
2017-10-04 15:50:00,45.74,45.81,45.74,45.8,438800.0,39.8943,39.9553,39.8943,39.9466,438800.0
2017-10-05 09:30:00,45.91,45.91,45.62,45.63,60818.0,40.0425,40.0425,39.7896,39.7983,60818.0
2017-10-05 09:40:00,45.64,45.7,45.54,45.55,31522.0,39.807,39.8594,39.7198,39.7285,31522.0
2017-10-05 09:50:00,45.55,45.58,45.38,45.38,28288.0,39.7285,39.7547,39.5803,39.5803,28288.0
2017-10-05 10:00:00,45.4,45.51,45.39,45.49,47856.0,39.5977,39.6936,39.589,39.6762,47856.0
2017-10-05 10:10:00,45.49,45.51,45.43,45.51,56344.0,39.6762,39.6936,39.6239,39.6936,56344.0
2017-10-05 10:20:00,45.5,45.55,45.49,45.53,35290.0,39.6849,39.7285,39.6762,39.7111,35290.0
2017-10-05 10:30:00,45.55,45.55,45.46,45.54,64882.0,39.7285,39.7285,39.65,39.7198,64882.0
2017-10-05 10:40:00,45.55,45.58,45.46,45.48,51682.0,39.7285,39.7547,39.65,39.6675,51682.0
2017-10-05 10:50:00,45.48,45.53,45.45,45.52,29718.0,39.6675,39.7111,39.6413,39.7024,29718.0
2017-10-05 11:00:00,45.53,45.55,45.46,45.46,21532.0,39.7111,39.7285,39.65,39.65,21532.0
2017-10-05 11:10:00,45.47,45.5,45.44,45.5,18992.0,39.6588,39.6849,39.6326,39.6849,18992.0
2017-10-05 11:20:00,45.48,45.56,45.46,45.52,27502.0,39.6675,39.7373,39.65,39.7024,27502.0
2017-10-05 11:30:00,45.53,45.6,45.51,45.51,17674.0,39.7111,39.7721,39.6936,39.6936,17674.0
2017-10-05 11:40:00,45.53,45.55,45.49,45.49,15848.0,39.7111,39.7285,39.6762,39.6762,15848.0
2017-10-05 11:50:00,45.5,45.54,45.49,45.52,14898.0,39.6849,39.7198,39.6762,39.7024,14898.0
2017-10-05 12:00:00,45.52,45.58,45.51,45.57,26708.0,39.7024,39.7547,39.6936,39.746,26708.0
2017-10-05 12:10:00,45.57,45.63,45.57,45.63,49538.0,39.746,39.7983,39.746,39.7983,49538.0
2017-10-05 12:20:00,45.63,45.71,45.63,45.67,12150.0,39.7983,39.8681,39.7983,39.8332,12150.0
2017-10-05 12:30:00,45.66,45.68,45.61,45.65,8890.0,39.8245,39.8419,39.7809,39.8158,8890.0
2017-10-05 12:40:00,45.62,45.74,45.6,45.73,23608.0,39.7896,39.8943,39.7721,39.8855,23608.0
2017-10-05 12:50:00,45.71,45.72,45.62,45.62,16752.0,39.8681,39.8768,39.7896,39.7896,16752.0
2017-10-05 13:00:00,45.62,45.66,45.61,45.63,22226.0,39.7896,39.8245,39.7809,39.7983,22226.0
2017-10-05 13:10:00,45.63,45.64,45.59,45.61,13360.0,39.7983,39.807,39.7634,39.7809,13360.0
2017-10-05 13:20:00,45.6,45.62,45.59,45.61,28830.0,39.7721,39.7896,39.7634,39.7809,28830.0
2017-10-05 13:30:00,45.6,45.6,45.57,45.6,15972.0,39.7721,39.7721,39.746,39.7721,15972.0
2017-10-05 13:40:00,45.6,45.62,45.58,45.62,18110.0,39.7721,39.7896,39.7547,39.7896,18110.0
2017-10-05 13:50:00,45.62,45.68,45.6,45.66,20610.0,39.7896,39.8419,39.7721,39.8245,20610.0
2017-10-05 14:00:00,45.66,45.69,45.62,45.62,20940.0,39.8245,39.8506,39.7896,39.7896,20940.0
2017-10-05 14:10:00,45.62,45.63,45.59,45.62,20608.0,39.7896,39.7983,39.7634,39.7896,20608.0
2017-10-05 14:20:00,45.63,45.65,45.62,45.63,24490.0,39.7983,39.8158,39.7896,39.7983,24490.0
2017-10-05 14:30:00,45.63,45.67,45.62,45.63,13148.0,39.7983,39.8332,39.7896,39.7983,13148.0
2017-10-05 14:40:00,45.63,45.69,45.63,45.66,19726.0,39.7983,39.8506,39.7983,39.8245,19726.0
2017-10-05 14:50:00,45.66,45.73,45.65,45.73,26420.0,39.8245,39.8855,39.8158,39.8855,26420.0
2017-10-05 15:00:00,45.73,45.84,45.73,45.77,73312.0,39.8855,39.9815,39.8855,39.9204,73312.0
2017-10-05 15:10:00,45.76,45.77,45.71,45.73,48988.0,39.9117,39.9204,39.8681,39.8855,48988.0
2017-10-05 15:20:00,45.73,45.77,45.67,45.67,41738.0,39.8855,39.9204,39.8332,39.8332,41738.0
2017-10-05 15:30:00,45.67,45.68,45.63,45.67,44306.0,39.8332,39.8419,39.7983,39.8332,44306.0
2017-10-05 15:40:00,45.67,45.69,45.65,45.66,66948.0,39.8332,39.8506,39.8158,39.8245,66948.0
2017-10-05 15:50:00,45.66,45.69,45.65,45.66,195282.0,39.8245,39.8506,39.8158,39.8245,195282.0
2017-10-06 09:30:00,45.46,45.59,45.15,45.27,181766.0,39.65,39.7634,39.3797,39.4843,181766.0
2017-10-06 09:40:00,45.27,45.38,45.24,45.33,216502.0,39.4843,39.5803,39.4582,39.5367,216502.0
2017-10-06 09:50:00,45.32,45.35,45.26,45.3,230640.0,39.5279,39.5541,39.4756,39.5105,230640.0
2017-10-06 10:00:00,45.31,45.52,45.3,45.45,146786.0,39.5192,39.7024,39.5105,39.6413,146786.0
2017-10-06 10:10:00,45.46,45.5,45.38,45.42,80792.0,39.65,39.6849,39.5803,39.6151,80792.0
2017-10-06 10:20:00,45.43,45.57,45.42,45.55,53868.0,39.6239,39.746,39.6151,39.7285,53868.0
2017-10-06 10:30:00,45.55,45.55,45.39,45.45,51504.0,39.7285,39.7285,39.589,39.6413,51504.0
2017-10-06 10:40:00,45.44,45.48,45.41,45.42,33286.0,39.6326,39.6675,39.6064,39.6151,33286.0
2017-10-06 10:50:00,45.42,45.47,45.35,45.41,42618.0,39.6151,39.6588,39.5541,39.6064,42618.0
2017-10-06 11:00:00,45.41,45.49,45.41,45.48,31176.0,39.6064,39.6762,39.6064,39.6675,31176.0
2017-10-06 11:10:00,45.48,45.52,45.45,45.48,52506.0,39.6675,39.7024,39.6413,39.6675,52506.0
2017-10-06 11:20:00,45.48,45.49,45.44,45.44,47596.0,39.6675,39.6762,39.6326,39.6326,47596.0
2017-10-06 11:30:00,45.45,45.45,45.38,45.38,26768.0,39.6413,39.6413,39.5803,39.5803,26768.0
2017-10-06 11:40:00,45.38,45.38,45.3,45.37,29886.0,39.5803,39.5803,39.5105,39.5715,29886.0
2017-10-06 11:50:00,45.38,45.45,45.37,45.4,31638.0,39.5803,39.6413,39.5715,39.5977,31638.0
2017-10-06 12:00:00,45.41,45.48,45.38,45.47,17360.0,39.6064,39.6675,39.5803,39.6588,17360.0
2017-10-06 12:10:00,45.47,45.49,45.44,45.47,11198.0,39.6588,39.6762,39.6326,39.6588,11198.0
2017-10-06 12:20:00,45.48,45.56,45.46,45.55,22074.0,39.6675,39.7373,39.65,39.7285,22074.0
2017-10-06 12:30:00,45.55,45.62,45.55,45.62,27846.0,39.7285,39.7896,39.7285,39.7896,27846.0
2017-10-06 12:40:00,45.63,45.63,45.58,45.6,12276.0,39.7983,39.7983,39.7547,39.7721,12276.0
2017-10-06 12:50:00,45.59,45.61,45.57,45.58,17846.0,39.7634,39.7809,39.746,39.7547,17846.0
2017-10-06 13:00:00,45.58,45.58,45.51,45.51,16232.0,39.7547,39.7547,39.6936,39.6936,16232.0
2017-10-06 13:10:00,45.52,45.56,45.5,45.52,19652.0,39.7024,39.7373,39.6849,39.7024,19652.0
2017-10-06 13:20:00,45.52,45.55,45.51,45.52,15100.0,39.7024,39.7285,39.6936,39.7024,15100.0
2017-10-06 13:30:00,45.51,45.55,45.51,45.53,6000.0,39.6936,39.7285,39.6936,39.7111,6000.0
2017-10-06 13:40:00,45.55,45.56,45.52,45.52,13960.0,39.7285,39.7373,39.7024,39.7024,13960.0
2017-10-06 13:50:00,45.54,45.63,45.52,45.6,13976.0,39.7198,39.7983,39.7024,39.7721,13976.0
2017-10-06 14:00:00,45.6,45.63,45.59,45.62,4800.0,39.7721,39.7983,39.7634,39.7896,4800.0
2017-10-06 14:10:00,45.62,45.62,45.6,45.6,12062.0,39.7896,39.7896,39.7721,39.7721,12062.0
2017-10-06 14:20:00,45.6,45.6,45.57,45.58,23568.0,39.7721,39.7721,39.746,39.7547,23568.0
2017-10-06 14:30:00,45.58,45.62,45.57,45.6,21502.0,39.7547,39.7896,39.746,39.7721,21502.0
2017-10-06 14:40:00,45.6,45.68,45.6,45.68,14400.0,39.7721,39.8419,39.7721,39.8419,14400.0
2017-10-06 14:50:00,45.68,45.69,45.65,45.67,24908.0,39.8419,39.8506,39.8158,39.8332,24908.0
2017-10-06 15:00:00,45.67,45.67,45.63,45.65,25376.0,39.8332,39.8332,39.7983,39.8158,25376.0
2017-10-06 15:10:00,45.65,45.69,45.63,45.68,23600.0,39.8158,39.8506,39.7983,39.8419,23600.0
2017-10-06 15:20:00,45.69,45.7,45.66,45.7,26810.0,39.8506,39.8594,39.8245,39.8594,26810.0
2017-10-06 15:30:00,45.7,45.73,45.69,45.73,38638.0,39.8594,39.8855,39.8506,39.8855,38638.0
2017-10-06 15:40:00,45.73,45.76,45.7,45.7,57950.0,39.8855,39.9117,39.8594,39.8594,57950.0
2017-10-06 15:50:00,45.7,45.8,45.7,45.77,144916.0,39.8594,39.9466,39.8594,39.9204,144916.0
2017-10-09 09:30:00,45.93,45.93,45.76,45.88,46236.0,40.06,40.06,39.9117,40.0164,46236.0
2017-10-09 09:40:00,45.9,45.92,45.82,45.85,43658.0,40.0338,40.0512,39.964,39.9902,43658.0
2017-10-09 09:50:00,45.87,45.96,45.85,45.91,46236.0,40.0076,40.0861,39.9902,40.0425,46236.0
2017-10-09 10:00:00,45.91,45.96,45.85,45.94,50942.0,40.0425,40.0861,39.9902,40.0687,50942.0
2017-10-09 10:10:00,45.96,45.96,45.85,45.92,60284.0,40.0861,40.0861,39.9902,40.0512,60284.0
2017-10-09 10:20:00,45.91,45.96,45.91,45.93,21978.0,40.0425,40.0861,40.0425,40.06,21978.0
2017-10-09 10:30:00,45.94,45.96,45.9,45.95,63000.0,40.0687,40.0861,40.0338,40.0774,63000.0
2017-10-09 10:40:00,45.95,45.99,45.93,45.93,20802.0,40.0774,40.1123,40.06,40.06,20802.0
2017-10-09 10:50:00,45.94,45.98,45.91,45.92,29252.0,40.0687,40.1036,40.0425,40.0512,29252.0
2017-10-09 11:00:00,45.92,45.94,45.88,45.88,22196.0,40.0512,40.0687,40.0164,40.0164,22196.0
2017-10-09 11:10:00,45.88,45.94,45.88,45.91,16142.0,40.0164,40.0687,40.0164,40.0425,16142.0
2017-10-09 11:20:00,45.91,45.94,45.89,45.91,70216.0,40.0425,40.0687,40.0251,40.0425,70216.0
2017-10-09 11:30:00,45.91,45.93,45.88,45.9,28276.0,40.0425,40.06,40.0164,40.0338,28276.0
2017-10-09 11:40:00,45.89,45.91,45.87,45.91,15526.0,40.0251,40.0425,40.0076,40.0425,15526.0
2017-10-09 11:50:00,45.91,45.92,45.88,45.88,21846.0,40.0425,40.0512,40.0164,40.0164,21846.0
2017-10-09 12:00:00,45.89,45.91,45.86,45.88,23674.0,40.0251,40.0425,39.9989,40.0164,23674.0
2017-10-09 12:10:00,45.88,45.88,45.85,45.85,11932.0,40.0164,40.0164,39.9902,39.9902,11932.0
2017-10-09 12:20:00,45.85,45.85,45.81,45.81,11884.0,39.9902,39.9902,39.9553,39.9553,11884.0
2017-10-09 12:30:00,45.81,45.82,45.75,45.75,8610.0,39.9553,39.964,39.903,39.903,8610.0
2017-10-09 12:40:00,45.77,45.77,45.74,45.76,42726.0,39.9204,39.9204,39.8943,39.9117,42726.0
2017-10-09 12:50:00,45.74,45.75,45.7,45.7,17796.0,39.8943,39.903,39.8594,39.8594,17796.0
2017-10-09 13:00:00,45.7,45.72,45.67,45.72,18070.0,39.8594,39.8768,39.8332,39.8768,18070.0
2017-10-09 13:10:00,45.72,45.75,45.68,45.73,13590.0,39.8768,39.903,39.8419,39.8855,13590.0
2017-10-09 13:20:00,45.74,45.75,45.72,45.74,6400.0,39.8943,39.903,39.8768,39.8943,6400.0
2017-10-09 13:30:00,45.75,45.78,45.74,45.76,13800.0,39.903,39.9291,39.8943,39.9117,13800.0
2017-10-09 13:40:00,45.76,45.77,45.7,45.7,14780.0,39.9117,39.9204,39.8594,39.8594,14780.0
2017-10-09 13:50:00,45.71,45.74,45.7,45.72,12488.0,39.8681,39.8943,39.8594,39.8768,12488.0
2017-10-09 14:00:00,45.72,45.75,45.72,45.75,10584.0,39.8768,39.903,39.8768,39.903,10584.0
2017-10-09 14:10:00,45.75,45.78,45.73,45.73,15438.0,39.903,39.9291,39.8855,39.8855,15438.0
2017-10-09 14:20:00,45.73,45.77,45.73,45.77,8614.0,39.8855,39.9204,39.8855,39.9204,8614.0
2017-10-09 14:30:00,45.77,45.78,45.72,45.73,13388.0,39.9204,39.9291,39.8768,39.8855,13388.0
2017-10-09 14:40:00,45.73,45.77,45.73,45.73,27384.0,39.8855,39.9204,39.8855,39.8855,27384.0
2017-10-09 14:50:00,45.74,45.76,45.72,45.72,11652.0,39.8943,39.9117,39.8768,39.8768,11652.0
2017-10-09 15:00:00,45.71,45.71,45.68,45.7,21668.0,39.8681,39.8681,39.8419,39.8594,21668.0
2017-10-09 15:10:00,45.7,45.71,45.63,45.68,27950.0,39.8594,39.8681,39.7983,39.8419,27950.0
2017-10-09 15:20:00,45.69,45.73,45.67,45.71,25024.0,39.8506,39.8855,39.8332,39.8681,25024.0
2017-10-09 15:30:00,45.72,45.75,45.7,45.74,32810.0,39.8768,39.903,39.8594,39.8943,32810.0
2017-10-09 15:40:00,45.74,45.75,45.71,45.74,37868.0,39.8943,39.903,39.8681,39.8943,37868.0
2017-10-09 15:50:00,45.74,45.75,45.65,45.74,248938.0,39.8943,39.903,39.8158,39.8943,248938.0
2017-10-10 09:30:00,46.0,46.17,45.85,45.97,55598.0,40.121,40.2693,39.9902,40.0949,55598.0
2017-10-10 09:40:00,45.96,46.0,45.73,45.73,38270.0,40.0861,40.121,39.8855,39.8855,38270.0
2017-10-10 09:50:00,45.73,45.76,45.63,45.72,21142.0,39.8855,39.9117,39.7983,39.8768,21142.0
2017-10-10 10:00:00,45.72,45.76,45.62,45.7,17754.0,39.8768,39.9117,39.7896,39.8594,17754.0
2017-10-10 10:10:00,45.73,45.74,45.63,45.65,18732.0,39.8855,39.8943,39.7983,39.8158,18732.0
2017-10-10 10:20:00,45.63,45.78,45.6,45.78,18952.0,39.7983,39.9291,39.7721,39.9291,18952.0
2017-10-10 10:30:00,45.77,45.77,45.66,45.66,24844.0,39.9204,39.9204,39.8245,39.8245,24844.0
2017-10-10 10:40:00,45.63,45.77,45.63,45.74,19692.0,39.7983,39.9204,39.7983,39.8943,19692.0
2017-10-10 10:50:00,45.74,45.77,45.68,45.74,26454.0,39.8943,39.9204,39.8419,39.8943,26454.0
2017-10-10 11:00:00,45.73,45.76,45.67,45.71,22006.0,39.8855,39.9117,39.8332,39.8681,22006.0
2017-10-10 11:10:00,45.74,45.8,45.7,45.8,8550.0,39.8943,39.9466,39.8594,39.9466,8550.0
2017-10-10 11:20:00,45.79,45.79,45.71,45.72,11984.0,39.9379,39.9379,39.8681,39.8768,11984.0
2017-10-10 11:30:00,45.73,45.82,45.73,45.82,31638.0,39.8855,39.964,39.8855,39.964,31638.0
2017-10-10 11:40:00,45.83,45.85,45.78,45.78,31328.0,39.9727,39.9902,39.9291,39.9291,31328.0
2017-10-10 11:50:00,45.79,45.82,45.68,45.74,36298.0,39.9379,39.964,39.8419,39.8943,36298.0
2017-10-10 12:00:00,45.74,45.74,45.65,45.67,28576.0,39.8943,39.8943,39.8158,39.8332,28576.0
2017-10-10 12:10:00,45.65,45.66,45.6,45.6,10428.0,39.8158,39.8245,39.7721,39.7721,10428.0
2017-10-10 12:20:00,45.6,45.65,45.55,45.65,10210.0,39.7721,39.8158,39.7285,39.8158,10210.0
2017-10-10 12:30:00,45.65,45.68,45.63,45.67,15200.0,39.8158,39.8419,39.7983,39.8332,15200.0
2017-10-10 12:40:00,45.67,45.74,45.67,45.67,16290.0,39.8332,39.8943,39.8332,39.8332,16290.0
2017-10-10 12:50:00,45.68,45.7,45.62,45.66,13632.0,39.8419,39.8594,39.7896,39.8245,13632.0
2017-10-10 13:00:00,45.67,45.73,45.65,45.65,13106.0,39.8332,39.8855,39.8158,39.8158,13106.0
2017-10-10 13:10:00,45.67,45.74,45.67,45.71,13870.0,39.8332,39.8943,39.8332,39.8681,13870.0
2017-10-10 13:20:00,45.7,45.76,45.7,45.76,9342.0,39.8594,39.9117,39.8594,39.9117,9342.0
2017-10-10 13:30:00,45.76,45.81,45.76,45.81,13824.0,39.9117,39.9553,39.9117,39.9553,13824.0
2017-10-10 13:40:00,45.81,45.84,45.79,45.81,16544.0,39.9553,39.9815,39.9379,39.9553,16544.0
2017-10-10 13:50:00,45.81,45.85,45.81,45.85,22624.0,39.9553,39.9902,39.9553,39.9902,22624.0
2017-10-10 14:00:00,45.85,45.88,45.84,45.87,18748.0,39.9902,40.0164,39.9815,40.0076,18748.0
2017-10-10 14:10:00,45.86,45.86,45.82,45.85,25388.0,39.9989,39.9989,39.964,39.9902,25388.0
2017-10-10 14:20:00,45.84,45.88,45.84,45.88,18942.0,39.9815,40.0164,39.9815,40.0164,18942.0
2017-10-10 14:30:00,45.9,45.91,45.85,45.88,19962.0,40.0338,40.0425,39.9902,40.0164,19962.0
2017-10-10 14:40:00,45.88,45.94,45.88,45.93,22764.0,40.0164,40.0687,40.0164,40.06,22764.0
2017-10-10 14:50:00,45.93,45.99,45.92,45.99,59654.0,40.06,40.1123,40.0512,40.1123,59654.0
2017-10-10 15:00:00,46.0,46.05,45.99,46.01,52828.0,40.121,40.1646,40.1123,40.1297,52828.0
2017-10-10 15:10:00,46.01,46.01,45.94,45.96,25950.0,40.1297,40.1297,40.0687,40.0861,25950.0
2017-10-10 15:20:00,45.96,46.01,45.96,46.0,29506.0,40.0861,40.1297,40.0861,40.121,29506.0
2017-10-10 15:30:00,45.99,46.02,45.96,45.98,41692.0,40.1123,40.1385,40.0861,40.1036,41692.0
2017-10-10 15:40:00,45.98,45.98,45.91,45.94,162722.0,40.1036,40.1036,40.0425,40.0687,162722.0
2017-10-10 15:50:00,45.94,45.98,45.85,45.97,286700.0,40.0687,40.1036,39.9902,40.0949,286700.0
2017-10-11 09:30:00,45.87,45.97,45.81,45.82,62948.0,40.0076,40.0949,39.9553,39.964,62948.0
2017-10-11 09:40:00,45.78,45.91,45.77,45.85,69948.0,39.9291,40.0425,39.9204,39.9902,69948.0
2017-10-11 09:50:00,45.84,45.9,45.76,45.88,47672.0,39.9815,40.0338,39.9117,40.0164,47672.0
2017-10-11 10:00:00,45.86,45.88,45.74,45.8,41404.0,39.9989,40.0164,39.8943,39.9466,41404.0
2017-10-11 10:10:00,45.84,45.84,45.69,45.7,46296.0,39.9815,39.9815,39.8506,39.8594,46296.0
2017-10-11 10:20:00,45.7,45.85,45.7,45.84,20158.0,39.8594,39.9902,39.8594,39.9815,20158.0
2017-10-11 10:30:00,45.84,45.94,45.82,45.86,44162.0,39.9815,40.0687,39.964,39.9989,44162.0
2017-10-11 10:40:00,45.84,45.93,45.84,45.88,11862.0,39.9815,40.06,39.9815,40.0164,11862.0
2017-10-11 10:50:00,45.88,45.95,45.88,45.89,9928.0,40.0164,40.0774,40.0164,40.0251,9928.0
2017-10-11 11:00:00,45.9,45.98,45.87,45.94,22322.0,40.0338,40.1036,40.0076,40.0687,22322.0
2017-10-11 11:10:00,45.94,45.96,45.9,45.91,53064.0,40.0687,40.0861,40.0338,40.0425,53064.0
2017-10-11 11:20:00,45.9,45.91,45.86,45.88,11670.0,40.0338,40.0425,39.9989,40.0164,11670.0
2017-10-11 11:30:00,45.88,45.91,45.87,45.89,42370.0,40.0164,40.0425,40.0076,40.0251,42370.0
2017-10-11 11:40:00,45.88,45.96,45.88,45.96,12498.0,40.0164,40.0861,40.0164,40.0861,12498.0
2017-10-11 11:50:00,45.95,46.03,45.95,46.01,28886.0,40.0774,40.1472,40.0774,40.1297,28886.0
2017-10-11 12:00:00,46.02,46.06,46.02,46.02,24834.0,40.1385,40.1734,40.1385,40.1385,24834.0
2017-10-11 12:10:00,46.04,46.07,46.02,46.07,13274.0,40.1559,40.1821,40.1385,40.1821,13274.0
2017-10-11 12:20:00,46.06,46.06,46.0,46.01,12600.0,40.1734,40.1734,40.121,40.1297,12600.0
2017-10-11 12:30:00,46.0,46.0,45.87,45.88,73706.0,40.121,40.121,40.0076,40.0164,73706.0
2017-10-11 12:40:00,45.89,45.91,45.88,45.9,19910.0,40.0251,40.0425,40.0164,40.0338,19910.0
2017-10-11 12:50:00,45.89,45.93,45.88,45.91,23454.0,40.0251,40.06,40.0164,40.0425,23454.0
2017-10-11 13:00:00,45.91,45.94,45.9,45.92,14620.0,40.0425,40.0687,40.0338,40.0512,14620.0
2017-10-11 13:10:00,45.93,45.95,45.91,45.95,9732.0,40.06,40.0774,40.0425,40.0774,9732.0
2017-10-11 13:20:00,45.95,45.95,45.92,45.94,8000.0,40.0774,40.0774,40.0512,40.0687,8000.0
2017-10-11 13:30:00,45.94,45.94,45.91,45.92,12156.0,40.0687,40.0687,40.0425,40.0512,12156.0
2017-10-11 13:40:00,45.92,45.93,45.91,45.93,9750.0,40.0512,40.06,40.0425,40.06,9750.0
2017-10-11 13:50:00,45.93,45.95,45.92,45.93,14976.0,40.06,40.0774,40.0512,40.06,14976.0
2017-10-11 14:00:00,45.93,45.97,45.92,45.93,44426.0,40.06,40.0949,40.0512,40.06,44426.0
2017-10-11 14:10:00,45.94,45.97,45.92,45.95,49200.0,40.0687,40.0949,40.0512,40.0774,49200.0
2017-10-11 14:20:00,45.95,45.96,45.88,45.93,41848.0,40.0774,40.0861,40.0164,40.06,41848.0
2017-10-11 14:30:00,45.93,45.96,45.9,45.92,31768.0,40.06,40.0861,40.0338,40.0512,31768.0
2017-10-11 14:40:00,45.92,45.93,45.89,45.9,23478.0,40.0512,40.06,40.0251,40.0338,23478.0
2017-10-11 14:50:00,45.9,45.91,45.86,45.9,80994.0,40.0338,40.0425,39.9989,40.0338,80994.0
2017-10-11 15:00:00,45.9,45.98,45.9,45.96,52356.0,40.0338,40.1036,40.0338,40.0861,52356.0
2017-10-11 15:10:00,45.96,46.01,45.96,45.99,62956.0,40.0861,40.1297,40.0861,40.1123,62956.0
2017-10-11 15:20:00,45.99,45.99,45.95,45.96,53146.0,40.1123,40.1123,40.0774,40.0861,53146.0
2017-10-11 15:30:00,45.96,45.96,45.92,45.93,53908.0,40.0861,40.0861,40.0512,40.06,53908.0
2017-10-11 15:40:00,45.93,45.93,45.88,45.88,72900.0,40.06,40.06,40.0164,40.0164,72900.0
2017-10-11 15:50:00,45.88,45.98,45.88,45.96,175844.0,40.0164,40.1036,40.0164,40.0861,175844.0
2017-10-12 09:30:00,45.8,46.1,45.74,46.0,57616.0,39.9466,40.2082,39.8943,40.121,57616.0
2017-10-12 09:40:00,46.01,46.01,45.84,45.99,32088.0,40.1297,40.1297,39.9815,40.1123,32088.0
2017-10-12 09:50:00,46.01,46.06,45.95,46.01,39364.0,40.1297,40.1734,40.0774,40.1297,39364.0
2017-10-12 10:00:00,46.01,46.05,45.95,45.98,61478.0,40.1297,40.1646,40.0774,40.1036,61478.0
2017-10-12 10:10:00,45.99,46.08,45.94,46.08,15550.0,40.1123,40.1908,40.0687,40.1908,15550.0
2017-10-12 10:20:00,46.06,46.09,45.99,45.99,16596.0,40.1734,40.1995,40.1123,40.1123,16596.0
2017-10-12 10:30:00,46.02,46.09,46.0,46.01,16922.0,40.1385,40.1995,40.121,40.1297,16922.0
2017-10-12 10:40:00,46.01,46.05,45.98,46.02,28118.0,40.1297,40.1646,40.1036,40.1385,28118.0
2017-10-12 10:50:00,46.02,46.04,45.94,45.97,25074.0,40.1385,40.1559,40.0687,40.0949,25074.0
2017-10-12 11:00:00,45.97,45.99,45.94,45.95,15896.0,40.0949,40.1123,40.0687,40.0774,15896.0
2017-10-12 11:10:00,45.98,46.0,45.94,45.96,23806.0,40.1036,40.121,40.0687,40.0861,23806.0
2017-10-12 11:20:00,45.94,46.02,45.93,46.01,19740.0,40.0687,40.1385,40.06,40.1297,19740.0
2017-10-12 11:30:00,46.01,46.02,45.98,45.99,19200.0,40.1297,40.1385,40.1036,40.1123,19200.0
2017-10-12 11:40:00,45.99,46.01,45.97,46.0,10464.0,40.1123,40.1297,40.0949,40.121,10464.0
2017-10-12 11:50:00,46.0,46.02,45.94,45.97,27366.0,40.121,40.1385,40.0687,40.0949,27366.0
2017-10-12 12:00:00,45.98,46.01,45.97,45.98,37214.0,40.1036,40.1297,40.0949,40.1036,37214.0
2017-10-12 12:10:00,45.97,46.0,45.95,45.99,15000.0,40.0949,40.121,40.0774,40.1123,15000.0
2017-10-12 12:20:00,45.99,46.01,45.99,45.99,28876.0,40.1123,40.1297,40.1123,40.1123,28876.0
2017-10-12 12:30:00,46.0,46.02,45.99,46.0,72532.0,40.121,40.1385,40.1123,40.121,72532.0
2017-10-12 12:40:00,46.01,46.06,46.0,46.02,21728.0,40.1297,40.1734,40.121,40.1385,21728.0
2017-10-12 12:50:00,46.02,46.04,45.99,46.02,18162.0,40.1385,40.1559,40.1123,40.1385,18162.0
2017-10-12 13:00:00,46.03,46.1,46.02,46.09,85376.0,40.1472,40.2082,40.1385,40.1995,85376.0
2017-10-12 13:10:00,46.09,46.12,46.09,46.12,6414.0,40.1995,40.2257,40.1995,40.2257,6414.0
2017-10-12 13:20:00,46.11,46.11,46.05,46.07,18092.0,40.217,40.217,40.1646,40.1821,18092.0
2017-10-12 13:30:00,46.07,46.12,46.07,46.12,16934.0,40.1821,40.2257,40.1821,40.2257,16934.0
2017-10-12 13:40:00,46.11,46.15,46.11,46.13,110270.0,40.217,40.2519,40.217,40.2344,110270.0
2017-10-12 13:50:00,46.13,46.18,46.13,46.16,22284.0,40.2344,40.278,40.2344,40.2606,22284.0
2017-10-12 14:00:00,46.15,46.2,46.15,46.15,22042.0,40.2519,40.2955,40.2519,40.2519,22042.0
2017-10-12 14:10:00,46.16,46.18,46.13,46.15,14562.0,40.2606,40.278,40.2344,40.2519,14562.0
2017-10-12 14:20:00,46.13,46.18,46.12,46.17,12322.0,40.2344,40.278,40.2257,40.2693,12322.0
2017-10-12 14:30:00,46.15,46.16,46.09,46.1,16090.0,40.2519,40.2606,40.1995,40.2082,16090.0
2017-10-12 14:40:00,46.1,46.1,46.05,46.05,21514.0,40.2082,40.2082,40.1646,40.1646,21514.0
2017-10-12 14:50:00,46.05,46.07,45.94,45.96,81960.0,40.1646,40.1821,40.0687,40.0861,81960.0
2017-10-12 15:00:00,45.99,46.04,45.98,46.03,17650.0,40.1123,40.1559,40.1036,40.1472,17650.0
2017-10-12 15:10:00,46.04,46.07,45.99,46.01,40786.0,40.1559,40.1821,40.1123,40.1297,40786.0
2017-10-12 15:20:00,46.01,46.04,45.95,45.97,67108.0,40.1297,40.1559,40.0774,40.0949,67108.0
2017-10-12 15:30:00,45.96,46.0,45.92,45.92,43666.0,40.0861,40.121,40.0512,40.0512,43666.0
2017-10-12 15:40:00,45.92,45.99,45.91,45.93,59886.0,40.0512,40.1123,40.0425,40.06,59886.0
2017-10-12 15:50:00,45.93,45.94,45.87,45.88,210624.0,40.06,40.0687,40.0076,40.0164,210624.0
2017-10-13 09:30:00,46.12,46.12,45.77,45.77,75698.0,40.2257,40.2257,39.9204,39.9204,75698.0
2017-10-13 09:40:00,45.77,45.96,45.71,45.94,74026.0,39.9204,40.0861,39.8681,40.0687,74026.0
2017-10-13 09:50:00,45.94,46.07,45.94,46.02,40216.0,40.0687,40.1821,40.0687,40.1385,40216.0
2017-10-13 10:00:00,46.06,46.1,46.02,46.05,36148.0,40.1734,40.2082,40.1385,40.1646,36148.0
2017-10-13 10:10:00,46.05,46.06,45.97,46.02,31402.0,40.1646,40.1734,40.0949,40.1385,31402.0
2017-10-13 10:20:00,46.01,46.09,46.01,46.07,46356.0,40.1297,40.1995,40.1297,40.1821,46356.0
2017-10-13 10:30:00,46.07,46.18,46.05,46.1,40628.0,40.1821,40.278,40.1646,40.2082,40628.0
2017-10-13 10:40:00,46.1,46.1,46.03,46.03,18996.0,40.2082,40.2082,40.1472,40.1472,18996.0
2017-10-13 10:50:00,46.04,46.07,46.02,46.04,24210.0,40.1559,40.1821,40.1385,40.1559,24210.0
2017-10-13 11:00:00,46.05,46.06,45.99,46.01,17540.0,40.1646,40.1734,40.1123,40.1297,17540.0
2017-10-13 11:10:00,46.01,46.02,45.99,45.99,29976.0,40.1297,40.1385,40.1123,40.1123,29976.0
2017-10-13 11:20:00,46.01,46.05,45.99,46.04,44442.0,40.1297,40.1646,40.1123,40.1559,44442.0
2017-10-13 11:30:00,46.04,46.17,46.04,46.15,9034.0,40.1559,40.2693,40.1559,40.2519,9034.0
2017-10-13 11:40:00,46.16,46.2,46.16,46.18,7702.0,40.2606,40.2955,40.2606,40.278,7702.0
2017-10-13 11:50:00,46.16,46.19,46.15,46.15,7458.0,40.2606,40.2867,40.2519,40.2519,7458.0
2017-10-13 12:00:00,46.17,46.22,46.15,46.21,15614.0,40.2693,40.3129,40.2519,40.3042,15614.0
2017-10-13 12:10:00,46.19,46.24,46.18,46.23,27550.0,40.2867,40.3303,40.278,40.3216,27550.0
2017-10-13 12:20:00,46.22,46.26,46.22,46.24,13734.0,40.3129,40.3478,40.3129,40.3303,13734.0
2017-10-13 12:30:00,46.23,46.24,46.15,46.18,21272.0,40.3216,40.3303,40.2519,40.278,21272.0
2017-10-13 12:40:00,46.18,46.19,46.1,46.12,22008.0,40.278,40.2867,40.2082,40.2257,22008.0
2017-10-13 12:50:00,46.12,46.15,46.04,46.04,22322.0,40.2257,40.2519,40.1559,40.1559,22322.0
2017-10-13 13:00:00,46.04,46.1,46.04,46.1,50422.0,40.1559,40.2082,40.1559,40.2082,50422.0
2017-10-13 13:10:00,46.1,46.12,46.09,46.12,3428.0,40.2082,40.2257,40.1995,40.2257,3428.0
2017-10-13 13:20:00,46.12,46.12,46.07,46.08,14410.0,40.2257,40.2257,40.1821,40.1908,14410.0
2017-10-13 13:30:00,46.09,46.1,46.06,46.06,9976.0,40.1995,40.2082,40.1734,40.1734,9976.0
2017-10-13 13:40:00,46.07,46.07,45.99,45.99,26536.0,40.1821,40.1821,40.1123,40.1123,26536.0
2017-10-13 13:50:00,46.01,46.01,45.95,45.96,26602.0,40.1297,40.1297,40.0774,40.0861,26602.0
2017-10-13 14:00:00,45.95,46.01,45.95,46.01,5800.0,40.0774,40.1297,40.0774,40.1297,5800.0
2017-10-13 14:10:00,46.02,46.05,46.01,46.02,11558.0,40.1385,40.1646,40.1297,40.1385,11558.0
2017-10-13 14:20:00,46.02,46.04,46.01,46.04,6132.0,40.1385,40.1559,40.1297,40.1559,6132.0
2017-10-13 14:30:00,46.05,46.05,46.01,46.01,11858.0,40.1646,40.1646,40.1297,40.1297,11858.0
2017-10-13 14:40:00,46.01,46.01,45.98,45.98,14266.0,40.1297,40.1297,40.1036,40.1036,14266.0
2017-10-13 14:50:00,45.98,45.99,45.97,45.98,21496.0,40.1036,40.1123,40.0949,40.1036,21496.0
2017-10-13 15:00:00,45.98,46.0,45.96,45.99,25264.0,40.1036,40.121,40.0861,40.1123,25264.0
2017-10-13 15:10:00,46.01,46.03,45.98,45.99,18158.0,40.1297,40.1472,40.1036,40.1123,18158.0
2017-10-13 15:20:00,45.99,46.03,45.99,46.02,33592.0,40.1123,40.1472,40.1123,40.1385,33592.0
2017-10-13 15:30:00,46.03,46.04,45.97,45.98,61678.0,40.1472,40.1559,40.0949,40.1036,61678.0
2017-10-13 15:40:00,45.98,45.99,45.93,45.94,47780.0,40.1036,40.1123,40.06,40.0687,47780.0
2017-10-13 15:50:00,45.94,45.94,45.84,45.89,235118.0,40.0687,40.0687,39.9815,40.0251,235118.0
2017-10-16 09:30:00,46.12,46.15,45.94,46.02,78818.0,40.2257,40.2519,40.0687,40.1385,78818.0
2017-10-16 09:40:00,45.98,46.1,45.91,46.1,21070.0,40.1036,40.2082,40.0425,40.2082,21070.0
2017-10-16 09:50:00,46.1,46.1,45.95,45.99,41266.0,40.2082,40.2082,40.0774,40.1123,41266.0
2017-10-16 10:00:00,45.99,46.01,45.93,45.96,20340.0,40.1123,40.1297,40.06,40.0861,20340.0
2017-10-16 10:10:00,45.93,45.98,45.91,45.93,12594.0,40.06,40.1036,40.0425,40.06,12594.0
2017-10-16 10:20:00,45.92,45.92,45.88,45.88,14322.0,40.0512,40.0512,40.0164,40.0164,14322.0
2017-10-16 10:30:00,45.88,45.88,45.81,45.81,61398.0,40.0164,40.0164,39.9553,39.9553,61398.0
2017-10-16 10:40:00,45.81,45.87,45.8,45.85,67898.0,39.9553,40.0076,39.9466,39.9902,67898.0
2017-10-16 10:50:00,45.86,45.93,45.86,45.91,16932.0,39.9989,40.06,39.9989,40.0425,16932.0
2017-10-16 11:00:00,45.92,45.95,45.89,45.95,12092.0,40.0512,40.0774,40.0251,40.0774,12092.0
2017-10-16 11:10:00,45.93,45.95,45.87,45.9,27656.0,40.06,40.0774,40.0076,40.0338,27656.0
2017-10-16 11:20:00,45.89,45.93,45.88,45.91,14200.0,40.0251,40.06,40.0164,40.0425,14200.0
2017-10-16 11:30:00,45.89,45.92,45.87,45.9,13010.0,40.0251,40.0512,40.0076,40.0338,13010.0
2017-10-16 11:40:00,45.91,45.94,45.89,45.93,7498.0,40.0425,40.0687,40.0251,40.06,7498.0
2017-10-16 11:50:00,45.94,45.94,45.88,45.91,13930.0,40.0687,40.0687,40.0164,40.0425,13930.0
2017-10-16 12:00:00,45.92,45.93,45.88,45.89,49646.0,40.0512,40.06,40.0164,40.0251,49646.0
2017-10-16 12:10:00,45.88,45.9,45.81,45.84,28302.0,40.0164,40.0338,39.9553,39.9815,28302.0
2017-10-16 12:20:00,45.85,45.88,45.83,45.88,4706.0,39.9902,40.0164,39.9727,40.0164,4706.0
2017-10-16 12:30:00,45.9,45.91,45.89,45.91,3474.0,40.0338,40.0425,40.0251,40.0425,3474.0
2017-10-16 12:40:00,45.94,45.95,45.91,45.91,25434.0,40.0687,40.0774,40.0425,40.0425,25434.0
2017-10-16 12:50:00,45.92,45.94,45.91,45.93,9210.0,40.0512,40.0687,40.0425,40.06,9210.0
2017-10-16 13:00:00,45.93,45.95,45.89,45.93,17364.0,40.06,40.0774,40.0251,40.06,17364.0
2017-10-16 13:10:00,45.94,45.95,45.92,45.92,17890.0,40.0687,40.0774,40.0512,40.0512,17890.0
2017-10-16 13:20:00,45.93,45.95,45.91,45.92,25400.0,40.06,40.0774,40.0425,40.0512,25400.0
2017-10-16 13:30:00,45.93,45.95,45.9,45.92,17914.0,40.06,40.0774,40.0338,40.0512,17914.0
2017-10-16 13:40:00,45.92,45.96,45.92,45.93,12326.0,40.0512,40.0861,40.0512,40.06,12326.0
2017-10-16 13:50:00,45.94,45.99,45.94,45.98,6850.0,40.0687,40.1123,40.0687,40.1036,6850.0
2017-10-16 14:00:00,45.96,46.0,45.94,45.94,12188.0,40.0861,40.121,40.0687,40.0687,12188.0
2017-10-16 14:10:00,45.94,45.95,45.93,45.94,7104.0,40.0687,40.0774,40.06,40.0687,7104.0
2017-10-16 14:20:00,45.94,45.96,45.93,45.96,9078.0,40.0687,40.0861,40.06,40.0861,9078.0
2017-10-16 14:30:00,45.98,45.98,45.9,45.91,26554.0,40.1036,40.1036,40.0338,40.0425,26554.0
2017-10-16 14:40:00,45.91,45.94,45.91,45.94,15000.0,40.0425,40.0687,40.0425,40.0687,15000.0
2017-10-16 14:50:00,45.94,45.97,45.91,45.93,35612.0,40.0687,40.0949,40.0425,40.06,35612.0
2017-10-16 15:00:00,45.93,45.94,45.87,45.91,75722.0,40.06,40.0687,40.0076,40.0425,75722.0
2017-10-16 15:10:00,45.91,45.94,45.9,45.91,40090.0,40.0425,40.0687,40.0338,40.0425,40090.0
2017-10-16 15:20:00,45.91,45.91,45.84,45.85,71696.0,40.0425,40.0425,39.9815,39.9902,71696.0
2017-10-16 15:30:00,45.85,45.88,45.81,45.85,62944.0,39.9902,40.0164,39.9553,39.9902,62944.0
2017-10-16 15:40:00,45.85,45.9,45.85,45.87,60484.0,39.9902,40.0338,39.9902,40.0076,60484.0
2017-10-16 15:50:00,45.88,45.95,45.87,45.95,143088.0,40.0164,40.0774,40.0076,40.0774,143088.0
2017-10-17 09:30:00,45.9,45.9,45.59,45.65,45708.0,40.0338,40.0338,39.7634,39.8158,45708.0
2017-10-17 09:40:00,45.71,45.85,45.71,45.81,31998.0,39.8681,39.9902,39.8681,39.9553,31998.0
2017-10-17 09:50:00,45.83,45.83,45.72,45.82,24960.0,39.9727,39.9727,39.8768,39.964,24960.0
2017-10-17 10:00:00,45.82,45.85,45.78,45.84,20088.0,39.964,39.9902,39.9291,39.9815,20088.0
2017-10-17 10:10:00,45.84,45.84,45.76,45.77,18228.0,39.9815,39.9815,39.9117,39.9204,18228.0
2017-10-17 10:20:00,45.79,45.8,45.66,45.67,12888.0,39.9379,39.9466,39.8245,39.8332,12888.0
2017-10-17 10:30:00,45.67,45.78,45.67,45.78,10000.0,39.8332,39.9291,39.8332,39.9291,10000.0
2017-10-17 10:40:00,45.78,45.84,45.76,45.84,24066.0,39.9291,39.9815,39.9117,39.9815,24066.0
2017-10-17 10:50:00,45.84,45.86,45.81,45.83,55912.0,39.9815,39.9989,39.9553,39.9727,55912.0
2017-10-17 11:00:00,45.83,45.85,45.82,45.84,6542.0,39.9727,39.9902,39.964,39.9815,6542.0
2017-10-17 11:10:00,45.84,45.87,45.81,45.85,42680.0,39.9815,40.0076,39.9553,39.9902,42680.0
2017-10-17 11:20:00,45.85,45.88,45.84,45.85,17564.0,39.9902,40.0164,39.9815,39.9902,17564.0
2017-10-17 11:30:00,45.85,45.85,45.84,45.84,16670.0,39.9902,39.9902,39.9815,39.9815,16670.0
2017-10-17 11:40:00,45.85,45.85,45.79,45.81,43672.0,39.9902,39.9902,39.9379,39.9553,43672.0
2017-10-17 11:50:00,45.8,45.81,45.78,45.8,27002.0,39.9466,39.9553,39.9291,39.9466,27002.0
2017-10-17 12:00:00,45.79,45.82,45.78,45.82,11204.0,39.9379,39.964,39.9291,39.964,11204.0
2017-10-17 12:10:00,45.81,45.82,45.77,45.78,23290.0,39.9553,39.964,39.9204,39.9291,23290.0
2017-10-17 12:20:00,45.77,45.8,45.76,45.8,25344.0,39.9204,39.9466,39.9117,39.9466,25344.0
2017-10-17 12:30:00,45.81,45.81,45.74,45.74,59032.0,39.9553,39.9553,39.8943,39.8943,59032.0
2017-10-17 12:40:00,45.74,45.76,45.68,45.71,32254.0,39.8943,39.9117,39.8419,39.8681,32254.0
2017-10-17 12:50:00,45.7,45.7,45.66,45.67,47524.0,39.8594,39.8594,39.8245,39.8332,47524.0
2017-10-17 13:00:00,45.67,45.71,45.67,45.7,10238.0,39.8332,39.8681,39.8332,39.8594,10238.0
2017-10-17 13:10:00,45.7,45.81,45.7,45.79,20878.0,39.8594,39.9553,39.8594,39.9379,20878.0
2017-10-17 13:20:00,45.8,45.83,45.76,45.77,23810.0,39.9466,39.9727,39.9117,39.9204,23810.0
2017-10-17 13:30:00,45.77,45.79,45.75,45.77,28356.0,39.9204,39.9379,39.903,39.9204,28356.0
2017-10-17 13:40:00,45.78,45.8,45.77,45.79,9434.0,39.9291,39.9466,39.9204,39.9379,9434.0
2017-10-17 13:50:00,45.77,45.79,45.75,45.78,10230.0,39.9204,39.9379,39.903,39.9291,10230.0
2017-10-17 14:00:00,45.78,45.81,45.77,45.77,13756.0,39.9291,39.9553,39.9204,39.9204,13756.0
2017-10-17 14:10:00,45.77,45.84,45.75,45.84,60416.0,39.9204,39.9815,39.903,39.9815,60416.0
2017-10-17 14:20:00,45.83,45.84,45.79,45.79,9474.0,39.9727,39.9815,39.9379,39.9379,9474.0
2017-10-17 14:30:00,45.79,45.81,45.76,45.77,64932.0,39.9379,39.9553,39.9117,39.9204,64932.0
2017-10-17 14:40:00,45.77,45.8,45.76,45.78,24606.0,39.9204,39.9466,39.9117,39.9291,24606.0
2017-10-17 14:50:00,45.78,45.9,45.78,45.9,21344.0,39.9291,40.0338,39.9291,40.0338,21344.0
2017-10-17 15:00:00,45.91,45.94,45.87,45.9,29940.0,40.0425,40.0687,40.0076,40.0338,29940.0
2017-10-17 15:10:00,45.9,45.91,45.83,45.88,51834.0,40.0338,40.0425,39.9727,40.0164,51834.0
2017-10-17 15:20:00,45.87,45.88,45.81,45.84,23252.0,40.0076,40.0164,39.9553,39.9815,23252.0
2017-10-17 15:30:00,45.83,45.87,45.83,45.87,56258.0,39.9727,40.0076,39.9727,40.0076,56258.0
2017-10-17 15:40:00,45.87,45.87,45.83,45.83,56392.0,40.0076,40.0076,39.9727,39.9727,56392.0
2017-10-17 15:50:00,45.84,45.87,45.83,45.85,151000.0,39.9815,40.0076,39.9727,39.9902,151000.0
2017-10-18 09:30:00,45.8,45.88,45.73,45.8,77800.0,39.9466,40.0164,39.8855,39.9466,77800.0
2017-10-18 09:40:00,45.81,45.83,45.66,45.66,55794.0,39.9553,39.9727,39.8245,39.8245,55794.0
2017-10-18 09:50:00,45.67,45.68,45.35,45.41,54412.0,39.8332,39.8419,39.5541,39.6064,54412.0
2017-10-18 10:00:00,45.41,45.42,45.2,45.21,86428.0,39.6064,39.6151,39.4233,39.432,86428.0
2017-10-18 10:10:00,45.22,45.31,45.2,45.3,134760.0,39.4407,39.5192,39.4233,39.5105,134760.0
2017-10-18 10:20:00,45.31,45.38,45.26,45.31,30792.0,39.5192,39.5803,39.4756,39.5192,30792.0
2017-10-18 10:30:00,45.31,45.34,45.27,45.3,34748.0,39.5192,39.5454,39.4843,39.5105,34748.0
2017-10-18 10:40:00,45.3,45.45,45.27,45.42,58426.0,39.5105,39.6413,39.4843,39.6151,58426.0
2017-10-18 10:50:00,45.42,45.51,45.41,45.49,61734.0,39.6151,39.6936,39.6064,39.6762,61734.0
2017-10-18 11:00:00,45.5,45.59,45.48,45.48,56836.0,39.6849,39.7634,39.6675,39.6675,56836.0
2017-10-18 11:10:00,45.49,45.52,45.44,45.47,79718.0,39.6762,39.7024,39.6326,39.6588,79718.0
2017-10-18 11:20:00,45.47,45.51,45.45,45.47,122726.0,39.6588,39.6936,39.6413,39.6588,122726.0
2017-10-18 11:30:00,45.47,45.48,45.39,45.45,71034.0,39.6588,39.6675,39.589,39.6413,71034.0
2017-10-18 11:40:00,45.46,45.64,45.46,45.58,66006.0,39.65,39.807,39.65,39.7547,66006.0
2017-10-18 11:50:00,45.58,45.64,45.54,45.62,49758.0,39.7547,39.807,39.7198,39.7896,49758.0
2017-10-18 12:00:00,45.62,45.77,45.62,45.76,35492.0,39.7896,39.9204,39.7896,39.9117,35492.0
2017-10-18 12:10:00,45.76,45.8,45.74,45.79,39886.0,39.9117,39.9466,39.8943,39.9379,39886.0
2017-10-18 12:20:00,45.8,45.85,45.79,45.84,24790.0,39.9466,39.9902,39.9379,39.9815,24790.0
2017-10-18 12:30:00,45.84,45.86,45.81,45.82,29166.0,39.9815,39.9989,39.9553,39.964,29166.0
2017-10-18 12:40:00,45.83,45.96,45.81,45.96,50298.0,39.9727,40.0861,39.9553,40.0861,50298.0
2017-10-18 12:50:00,45.95,46.05,45.94,45.96,74684.0,40.0774,40.1646,40.0687,40.0861,74684.0
2017-10-18 13:00:00,45.96,46.07,45.94,46.05,45614.0,40.0861,40.1821,40.0687,40.1646,45614.0
2017-10-18 13:10:00,46.04,46.06,46.01,46.03,21004.0,40.1559,40.1734,40.1297,40.1472,21004.0
2017-10-18 13:20:00,46.03,46.08,46.03,46.05,15656.0,40.1472,40.1908,40.1472,40.1646,15656.0
2017-10-18 13:30:00,46.06,46.12,46.06,46.07,18286.0,40.1734,40.2257,40.1734,40.1821,18286.0
2017-10-18 13:40:00,46.08,46.11,46.08,46.1,22260.0,40.1908,40.217,40.1908,40.2082,22260.0
2017-10-18 13:50:00,46.12,46.18,46.1,46.16,32252.0,40.2257,40.278,40.2082,40.2606,32252.0
2017-10-18 14:00:00,46.17,46.17,46.1,46.11,38838.0,40.2693,40.2693,40.2082,40.217,38838.0
2017-10-18 14:10:00,46.12,46.17,46.11,46.13,21066.0,40.2257,40.2693,40.217,40.2344,21066.0
2017-10-18 14:20:00,46.13,46.16,46.09,46.13,61624.0,40.2344,40.2606,40.1995,40.2344,61624.0
2017-10-18 14:30:00,46.13,46.15,46.1,46.1,33586.0,40.2344,40.2519,40.2082,40.2082,33586.0
2017-10-18 14:40:00,46.1,46.1,46.08,46.08,15356.0,40.2082,40.2082,40.1908,40.1908,15356.0
2017-10-18 14:50:00,46.08,46.12,46.07,46.08,34494.0,40.1908,40.2257,40.1821,40.1908,34494.0
2017-10-18 15:00:00,46.1,46.12,46.08,46.12,23818.0,40.2082,40.2257,40.1908,40.2257,23818.0
2017-10-18 15:10:00,46.13,46.14,46.1,46.13,19480.0,40.2344,40.2431,40.2082,40.2344,19480.0
2017-10-18 15:20:00,46.13,46.15,46.11,46.12,28798.0,40.2344,40.2519,40.217,40.2257,28798.0
2017-10-18 15:30:00,46.11,46.12,46.07,46.09,110680.0,40.217,40.2257,40.1821,40.1995,110680.0
2017-10-18 15:40:00,46.08,46.13,46.05,46.07,67718.0,40.1908,40.2344,40.1646,40.1821,67718.0
2017-10-18 15:50:00,46.06,46.1,46.02,46.07,185562.0,40.1734,40.2082,40.1385,40.1821,185562.0
2017-10-19 09:30:00,45.8,45.88,45.54,45.6,68410.0,39.9466,40.0164,39.7198,39.7721,68410.0
2017-10-19 09:40:00,45.6,45.6,45.27,45.43,65908.0,39.7721,39.7721,39.4843,39.6239,65908.0
2017-10-19 09:50:00,45.4,45.65,45.36,45.64,31838.0,39.5977,39.8158,39.5628,39.807,31838.0
2017-10-19 10:00:00,45.66,45.69,45.5,45.62,46604.0,39.8245,39.8506,39.6849,39.7896,46604.0
2017-10-19 10:10:00,45.63,45.85,45.63,45.85,49722.0,39.7983,39.9902,39.7983,39.9902,49722.0
2017-10-19 10:20:00,45.85,45.92,45.81,45.88,46194.0,39.9902,40.0512,39.9553,40.0164,46194.0
2017-10-19 10:30:00,45.85,46.05,45.81,46.02,114956.0,39.9902,40.1646,39.9553,40.1385,114956.0
2017-10-19 10:40:00,46.02,46.21,46.01,46.21,65618.0,40.1385,40.3042,40.1297,40.3042,65618.0
2017-10-19 10:50:00,46.21,46.38,46.18,46.3,98326.0,40.3042,40.4525,40.278,40.3827,98326.0
2017-10-19 11:00:00,46.31,46.31,46.24,46.31,48330.0,40.3914,40.3914,40.3303,40.3914,48330.0
2017-10-19 11:10:00,46.3,46.35,46.27,46.35,44704.0,40.3827,40.4263,40.3565,40.4263,44704.0
2017-10-19 11:20:00,46.35,46.52,46.33,46.45,120246.0,40.4263,40.5746,40.4088,40.5135,120246.0
2017-10-19 11:30:00,46.45,46.56,46.41,46.45,57470.0,40.5135,40.6095,40.4786,40.5135,57470.0
2017-10-19 11:40:00,46.45,46.51,46.44,46.5,104826.0,40.5135,40.5658,40.5048,40.5571,104826.0
2017-10-19 11:50:00,46.49,46.5,46.39,46.43,53458.0,40.5484,40.5571,40.4612,40.4961,53458.0
2017-10-19 12:00:00,46.44,46.44,46.23,46.28,48382.0,40.5048,40.5048,40.3216,40.3652,48382.0
2017-10-19 12:10:00,46.27,46.35,46.26,46.3,26670.0,40.3565,40.4263,40.3478,40.3827,26670.0
2017-10-19 12:20:00,46.27,46.3,46.24,46.29,37896.0,40.3565,40.3827,40.3303,40.374,37896.0
2017-10-19 12:30:00,46.3,46.31,46.26,46.31,52512.0,40.3827,40.3914,40.3478,40.3914,52512.0
2017-10-19 12:40:00,46.31,46.32,46.26,46.27,75384.0,40.3914,40.4001,40.3478,40.3565,75384.0
2017-10-19 12:50:00,46.27,46.38,46.27,46.34,28600.0,40.3565,40.4525,40.3565,40.4176,28600.0
2017-10-19 13:00:00,46.35,46.47,46.34,46.45,39286.0,40.4263,40.531,40.4176,40.5135,39286.0
2017-10-19 13:10:00,46.44,46.49,46.41,46.49,19494.0,40.5048,40.5484,40.4786,40.5484,19494.0
2017-10-19 13:20:00,46.49,46.56,46.48,46.52,33176.0,40.5484,40.6095,40.5397,40.5746,33176.0
2017-10-19 13:30:00,46.52,46.52,46.47,46.52,14400.0,40.5746,40.5746,40.531,40.5746,14400.0
2017-10-19 13:40:00,46.52,46.54,46.46,46.49,24830.0,40.5746,40.592,40.5222,40.5484,24830.0
2017-10-19 13:50:00,46.48,46.48,46.42,46.42,11644.0,40.5397,40.5397,40.4873,40.4873,11644.0
2017-10-19 14:00:00,46.43,46.49,46.43,46.48,14552.0,40.4961,40.5484,40.4961,40.5397,14552.0
2017-10-19 14:10:00,46.48,46.54,46.47,46.48,23866.0,40.5397,40.592,40.531,40.5397,23866.0
2017-10-19 14:20:00,46.48,46.49,46.44,46.44,17000.0,40.5397,40.5484,40.5048,40.5048,17000.0
2017-10-19 14:30:00,46.45,46.5,46.45,46.45,24394.0,40.5135,40.5571,40.5135,40.5135,24394.0
2017-10-19 14:40:00,46.46,46.48,46.45,46.47,18382.0,40.5222,40.5397,40.5135,40.531,18382.0
2017-10-19 14:50:00,46.46,46.46,46.41,46.44,17924.0,40.5222,40.5222,40.4786,40.5048,17924.0
2017-10-19 15:00:00,46.44,46.45,46.38,46.39,27432.0,40.5048,40.5135,40.4525,40.4612,27432.0
2017-10-19 15:10:00,46.39,46.48,46.38,46.48,36102.0,40.4612,40.5397,40.4525,40.5397,36102.0
2017-10-19 15:20:00,46.48,46.48,46.44,46.45,38140.0,40.5397,40.5397,40.5048,40.5135,38140.0
2017-10-19 15:30:00,46.45,46.47,46.43,46.43,52932.0,40.5135,40.531,40.4961,40.4961,52932.0
2017-10-19 15:40:00,46.43,46.49,46.43,46.49,83056.0,40.4961,40.5484,40.4961,40.5484,83056.0
2017-10-19 15:50:00,46.49,46.54,46.47,46.52,172420.0,40.5484,40.592,40.531,40.5746,172420.0
2017-10-20 09:30:00,46.95,47.33,46.83,47.05,328126.0,40.9496,41.281,40.8449,41.0368,328126.0
2017-10-20 09:40:00,47.07,47.07,46.69,46.74,77358.0,41.0543,41.0543,40.7228,40.7664,77358.0
2017-10-20 09:50:00,46.71,46.77,46.67,46.75,90934.0,40.7403,40.7926,40.7054,40.7752,90934.0
2017-10-20 10:00:00,46.75,46.91,46.74,46.8,107404.0,40.7752,40.9147,40.7664,40.8188,107404.0
2017-10-20 10:10:00,46.79,46.82,46.74,46.76,24198.0,40.8101,40.8362,40.7664,40.7839,24198.0
2017-10-20 10:20:00,46.74,46.8,46.7,46.72,23824.0,40.7664,40.8188,40.7316,40.749,23824.0
2017-10-20 10:30:00,46.72,46.74,46.7,46.74,17204.0,40.749,40.7664,40.7316,40.7664,17204.0
2017-10-20 10:40:00,46.72,46.78,46.71,46.77,33914.0,40.749,40.8013,40.7403,40.7926,33914.0
2017-10-20 10:50:00,46.76,46.81,46.68,46.68,97398.0,40.7839,40.8275,40.7141,40.7141,97398.0
2017-10-20 11:00:00,46.7,46.77,46.7,46.74,26816.0,40.7316,40.7926,40.7316,40.7664,26816.0
2017-10-20 11:10:00,46.74,46.76,46.67,46.69,46010.0,40.7664,40.7839,40.7054,40.7228,46010.0
2017-10-20 11:20:00,46.7,46.71,46.6,46.62,29296.0,40.7316,40.7403,40.6443,40.6618,29296.0
2017-10-20 11:30:00,46.63,46.68,46.6,46.66,23920.0,40.6705,40.7141,40.6443,40.6967,23920.0
2017-10-20 11:40:00,46.66,46.71,46.62,46.63,25600.0,40.6967,40.7403,40.6618,40.6705,25600.0
2017-10-20 11:50:00,46.63,46.67,46.63,46.65,10996.0,40.6705,40.7054,40.6705,40.6879,10996.0
2017-10-20 12:00:00,46.66,46.7,46.62,46.7,19598.0,40.6967,40.7316,40.6618,40.7316,19598.0
2017-10-20 12:10:00,46.7,46.76,46.68,46.7,23786.0,40.7316,40.7839,40.7141,40.7316,23786.0
2017-10-20 12:20:00,46.7,46.71,46.66,46.69,20400.0,40.7316,40.7403,40.6967,40.7228,20400.0
2017-10-20 12:30:00,46.69,46.7,46.62,46.62,15894.0,40.7228,40.7316,40.6618,40.6618,15894.0
2017-10-20 12:40:00,46.63,46.71,46.63,46.71,54510.0,40.6705,40.7403,40.6705,40.7403,54510.0
2017-10-20 12:50:00,46.7,46.72,46.69,46.7,17464.0,40.7316,40.749,40.7228,40.7316,17464.0
2017-10-20 13:00:00,46.7,46.72,46.7,46.7,24722.0,40.7316,40.749,40.7316,40.7316,24722.0
2017-10-20 13:10:00,46.71,46.74,46.71,46.72,23068.0,40.7403,40.7664,40.7403,40.749,23068.0
2017-10-20 13:20:00,46.73,46.75,46.72,46.73,41390.0,40.7577,40.7752,40.749,40.7577,41390.0
2017-10-20 13:30:00,46.74,46.74,46.72,46.74,20018.0,40.7664,40.7664,40.749,40.7664,20018.0
2017-10-20 13:40:00,46.73,46.74,46.67,46.67,23728.0,40.7577,40.7664,40.7054,40.7054,23728.0
2017-10-20 13:50:00,46.67,46.67,46.6,46.63,30852.0,40.7054,40.7054,40.6443,40.6705,30852.0
2017-10-20 14:00:00,46.64,46.65,46.62,46.62,18316.0,40.6792,40.6879,40.6618,40.6618,18316.0
2017-10-20 14:10:00,46.62,46.63,46.6,46.6,15784.0,40.6618,40.6705,40.6443,40.6443,15784.0
2017-10-20 14:20:00,46.61,46.62,46.58,46.61,24642.0,40.6531,40.6618,40.6269,40.6531,24642.0
2017-10-20 14:30:00,46.6,46.62,46.5,46.51,40172.0,40.6443,40.6618,40.5571,40.5658,40172.0
2017-10-20 14:40:00,46.51,46.52,46.44,46.44,35204.0,40.5658,40.5746,40.5048,40.5048,35204.0
2017-10-20 14:50:00,46.45,46.46,46.38,46.41,46564.0,40.5135,40.5222,40.4525,40.4786,46564.0
2017-10-20 15:00:00,46.43,46.43,46.38,46.38,49076.0,40.4961,40.4961,40.4525,40.4525,49076.0
2017-10-20 15:10:00,46.4,46.44,46.38,46.41,46676.0,40.4699,40.5048,40.4525,40.4786,46676.0
2017-10-20 15:20:00,46.41,46.42,46.3,46.31,59246.0,40.4786,40.4873,40.3827,40.3914,59246.0
2017-10-20 15:30:00,46.32,46.35,46.29,46.34,76768.0,40.4001,40.4263,40.374,40.4176,76768.0
2017-10-20 15:40:00,46.34,46.34,46.25,46.26,115616.0,40.4176,40.4176,40.3391,40.3478,115616.0
2017-10-20 15:50:00,46.26,46.37,46.26,46.36,486860.0,40.3478,40.4437,40.3478,40.435,486860.0
2017-10-23 09:30:00,46.56,46.6,46.47,46.5,66402.0,40.6095,40.6443,40.531,40.5571,66402.0
2017-10-23 09:40:00,46.5,46.65,46.48,46.54,43970.0,40.5571,40.6879,40.5397,40.592,43970.0
2017-10-23 09:50:00,46.55,46.55,46.43,46.43,36920.0,40.6007,40.6007,40.4961,40.4961,36920.0
2017-10-23 10:00:00,46.45,46.45,46.2,46.24,54992.0,40.5135,40.5135,40.2955,40.3303,54992.0
2017-10-23 10:10:00,46.25,46.41,46.24,46.4,58044.0,40.3391,40.4786,40.3303,40.4699,58044.0
2017-10-23 10:20:00,46.41,46.41,46.32,46.4,27898.0,40.4786,40.4786,40.4001,40.4699,27898.0
2017-10-23 10:30:00,46.38,46.45,46.34,46.45,56660.0,40.4525,40.5135,40.4176,40.5135,56660.0
2017-10-23 10:40:00,46.47,46.52,46.43,46.47,39632.0,40.531,40.5746,40.4961,40.531,39632.0
2017-10-23 10:50:00,46.46,46.58,46.45,46.51,66556.0,40.5222,40.6269,40.5135,40.5658,66556.0
2017-10-23 11:00:00,46.52,46.6,46.52,46.57,24360.0,40.5746,40.6443,40.5746,40.6182,24360.0
2017-10-23 11:10:00,46.59,46.6,46.54,46.54,25344.0,40.6356,40.6443,40.592,40.592,25344.0
2017-10-23 11:20:00,46.54,46.57,46.48,46.56,35220.0,40.592,40.6182,40.5397,40.6095,35220.0
2017-10-23 11:30:00,46.55,46.58,46.48,46.49,41208.0,40.6007,40.6269,40.5397,40.5484,41208.0
2017-10-23 11:40:00,46.49,46.51,46.46,46.51,25954.0,40.5484,40.5658,40.5222,40.5658,25954.0
2017-10-23 11:50:00,46.51,46.57,46.51,46.53,24886.0,40.5658,40.6182,40.5658,40.5833,24886.0
2017-10-23 12:00:00,46.52,46.6,46.52,46.57,21476.0,40.5746,40.6443,40.5746,40.6182,21476.0
2017-10-23 12:10:00,46.58,46.63,46.57,46.63,18948.0,40.6269,40.6705,40.6182,40.6705,18948.0
2017-10-23 12:20:00,46.63,46.68,46.6,46.63,39080.0,40.6705,40.7141,40.6443,40.6705,39080.0
2017-10-23 12:30:00,46.65,46.7,46.64,46.66,26628.0,40.6879,40.7316,40.6792,40.6967,26628.0
2017-10-23 12:40:00,46.65,46.69,46.64,46.66,28174.0,40.6879,40.7228,40.6792,40.6967,28174.0
2017-10-23 12:50:00,46.65,46.68,46.64,46.66,22602.0,40.6879,40.7141,40.6792,40.6967,22602.0
2017-10-23 13:00:00,46.67,46.67,46.62,46.62,14000.0,40.7054,40.7054,40.6618,40.6618,14000.0
2017-10-23 13:10:00,46.63,46.63,46.55,46.57,15480.0,40.6705,40.6705,40.6007,40.6182,15480.0
2017-10-23 13:20:00,46.56,46.58,46.54,46.58,22364.0,40.6095,40.6269,40.592,40.6269,22364.0
2017-10-23 13:30:00,46.6,46.61,46.48,46.51,23776.0,40.6443,40.6531,40.5397,40.5658,23776.0
2017-10-23 13:40:00,46.51,46.54,46.49,46.53,27012.0,40.5658,40.592,40.5484,40.5833,27012.0
2017-10-23 13:50:00,46.54,46.55,46.49,46.49,16776.0,40.592,40.6007,40.5484,40.5484,16776.0
2017-10-23 14:00:00,46.49,46.49,46.46,46.47,21916.0,40.5484,40.5484,40.5222,40.531,21916.0
2017-10-23 14:10:00,46.47,46.48,46.35,46.36,28032.0,40.531,40.5397,40.4263,40.435,28032.0
2017-10-23 14:20:00,46.37,46.39,46.32,46.37,18574.0,40.4437,40.4612,40.4001,40.4437,18574.0
2017-10-23 14:30:00,46.35,46.39,46.35,46.39,18926.0,40.4263,40.4612,40.4263,40.4612,18926.0
2017-10-23 14:40:00,46.39,46.43,46.37,46.38,28552.0,40.4612,40.4961,40.4437,40.4525,28552.0
2017-10-23 14:50:00,46.38,46.38,46.35,46.35,22532.0,40.4525,40.4525,40.4263,40.4263,22532.0
2017-10-23 15:00:00,46.37,46.37,46.31,46.34,42484.0,40.4437,40.4437,40.3914,40.4176,42484.0
2017-10-23 15:10:00,46.34,46.34,46.29,46.29,51418.0,40.4176,40.4176,40.374,40.374,51418.0
2017-10-23 15:20:00,46.29,46.3,46.23,46.24,32690.0,40.374,40.3827,40.3216,40.3303,32690.0
2017-10-23 15:30:00,46.24,46.25,46.15,46.19,62880.0,40.3303,40.3391,40.2519,40.2867,62880.0
2017-10-23 15:40:00,46.19,46.3,46.17,46.29,56282.0,40.2867,40.3827,40.2693,40.374,56282.0
2017-10-23 15:50:00,46.27,46.32,46.21,46.31,164926.0,40.3565,40.4001,40.3042,40.3914,164926.0
2017-10-24 09:30:00,46.32,46.59,46.3,46.52,34568.0,40.4001,40.6356,40.3827,40.5746,34568.0
2017-10-24 09:40:00,46.52,46.52,46.33,46.34,44462.0,40.5746,40.5746,40.4088,40.4176,44462.0
2017-10-24 09:50:00,46.37,46.44,46.27,46.42,41226.0,40.4437,40.5048,40.3565,40.4873,41226.0
2017-10-24 10:00:00,46.38,46.59,46.38,46.54,20242.0,40.4525,40.6356,40.4525,40.592,20242.0
2017-10-24 10:10:00,46.56,46.7,46.53,46.68,63668.0,40.6095,40.7316,40.5833,40.7141,63668.0
2017-10-24 10:20:00,46.68,46.68,46.55,46.55,51476.0,40.7141,40.7141,40.6007,40.6007,51476.0
2017-10-24 10:30:00,46.52,46.58,46.52,46.52,18006.0,40.5746,40.6269,40.5746,40.5746,18006.0
2017-10-24 10:40:00,46.56,46.57,46.49,46.49,22408.0,40.6095,40.6182,40.5484,40.5484,22408.0
2017-10-24 10:50:00,46.48,46.51,46.45,46.47,17288.0,40.5397,40.5658,40.5135,40.531,17288.0
2017-10-24 11:00:00,46.48,46.54,46.46,46.48,38992.0,40.5397,40.592,40.5222,40.5397,38992.0
2017-10-24 11:10:00,46.48,46.49,46.35,46.39,23868.0,40.5397,40.5484,40.4263,40.4612,23868.0
2017-10-24 11:20:00,46.38,46.45,46.33,46.43,26272.0,40.4525,40.5135,40.4088,40.4961,26272.0
2017-10-24 11:30:00,46.43,46.47,46.4,46.47,12462.0,40.4961,40.531,40.4699,40.531,12462.0
2017-10-24 11:40:00,46.48,46.52,46.48,46.49,12778.0,40.5397,40.5746,40.5397,40.5484,12778.0
2017-10-24 11:50:00,46.49,46.51,46.48,46.51,7364.0,40.5484,40.5658,40.5397,40.5658,7364.0
2017-10-24 12:00:00,46.51,46.51,46.47,46.49,9106.0,40.5658,40.5658,40.531,40.5484,9106.0
2017-10-24 12:10:00,46.49,46.56,46.49,46.51,9600.0,40.5484,40.6095,40.5484,40.5658,9600.0
2017-10-24 12:20:00,46.51,46.53,46.5,46.51,6924.0,40.5658,40.5833,40.5571,40.5658,6924.0
2017-10-24 12:30:00,46.51,46.59,46.49,46.54,11070.0,40.5658,40.6356,40.5484,40.592,11070.0
2017-10-24 12:40:00,46.52,46.54,46.52,46.54,11890.0,40.5746,40.592,40.5746,40.592,11890.0
2017-10-24 12:50:00,46.55,46.56,46.49,46.5,12188.0,40.6007,40.6095,40.5484,40.5571,12188.0
2017-10-24 13:00:00,46.5,46.51,46.48,46.48,18656.0,40.5571,40.5658,40.5397,40.5397,18656.0
2017-10-24 13:10:00,46.49,46.49,46.47,46.48,17462.0,40.5484,40.5484,40.531,40.5397,17462.0
2017-10-24 13:20:00,46.49,46.52,46.48,46.51,6830.0,40.5484,40.5746,40.5397,40.5658,6830.0
2017-10-24 13:30:00,46.51,46.62,46.49,46.6,15226.0,40.5658,40.6618,40.5484,40.6443,15226.0
2017-10-24 13:40:00,46.62,46.62,46.6,46.61,11508.0,40.6618,40.6618,40.6443,40.6531,11508.0
2017-10-24 13:50:00,46.6,46.6,46.56,46.57,9094.0,40.6443,40.6443,40.6095,40.6182,9094.0
2017-10-24 14:00:00,46.57,46.65,46.57,46.65,20230.0,40.6182,40.6879,40.6182,40.6879,20230.0
2017-10-24 14:10:00,46.67,46.7,46.66,46.7,25894.0,40.7054,40.7316,40.6967,40.7316,25894.0
2017-10-24 14:20:00,46.69,46.7,46.66,46.7,31768.0,40.7228,40.7316,40.6967,40.7316,31768.0
2017-10-24 14:30:00,46.7,46.7,46.66,46.67,18364.0,40.7316,40.7316,40.6967,40.7054,18364.0
2017-10-24 14:40:00,46.69,46.71,46.68,46.7,21742.0,40.7228,40.7403,40.7141,40.7316,21742.0
2017-10-24 14:50:00,46.7,46.7,46.63,46.63,12554.0,40.7316,40.7316,40.6705,40.6705,12554.0
2017-10-24 15:00:00,46.65,46.67,46.55,46.55,34500.0,40.6879,40.7054,40.6007,40.6007,34500.0
2017-10-24 15:10:00,46.57,46.57,46.52,46.57,36164.0,40.6182,40.6182,40.5746,40.6182,36164.0
2017-10-24 15:20:00,46.56,46.63,46.56,46.61,26902.0,40.6095,40.6705,40.6095,40.6531,26902.0
2017-10-24 15:30:00,46.61,46.67,46.6,46.66,40216.0,40.6531,40.7054,40.6443,40.6967,40216.0
2017-10-24 15:40:00,46.65,46.67,46.58,46.59,44542.0,40.6879,40.7054,40.6269,40.6356,44542.0
2017-10-24 15:50:00,46.59,46.67,46.52,46.66,179602.0,40.6356,40.7054,40.5746,40.6967,179602.0
2017-10-25 09:30:00,46.44,46.56,46.3,46.37,56108.0,40.5048,40.6095,40.3827,40.4437,56108.0
2017-10-25 09:40:00,46.41,46.55,46.38,46.47,172988.0,40.4786,40.6007,40.4525,40.531,172988.0
2017-10-25 09:50:00,46.48,46.51,46.37,46.49,127962.0,40.5397,40.5658,40.4437,40.5484,127962.0
2017-10-25 10:00:00,46.49,46.6,46.44,46.49,43948.0,40.5484,40.6443,40.5048,40.5484,43948.0
2017-10-25 10:10:00,46.48,46.5,46.28,46.33,50122.0,40.5397,40.5571,40.3652,40.4088,50122.0
2017-10-25 10:20:00,46.33,46.53,46.33,46.5,42766.0,40.4088,40.5833,40.4088,40.5571,42766.0
2017-10-25 10:30:00,46.49,46.52,46.47,46.49,54104.0,40.5484,40.5746,40.531,40.5484,54104.0
2017-10-25 10:40:00,46.48,46.52,46.27,46.36,96228.0,40.5397,40.5746,40.3565,40.435,96228.0
2017-10-25 10:50:00,46.35,46.45,46.32,46.45,52910.0,40.4263,40.5135,40.4001,40.5135,52910.0
2017-10-25 11:00:00,46.43,46.43,45.98,46.04,75026.0,40.4961,40.4961,40.1036,40.1559,75026.0
2017-10-25 11:10:00,46.03,46.1,45.9,45.9,42400.0,40.1472,40.2082,40.0338,40.0338,42400.0
2017-10-25 11:20:00,45.9,46.1,45.86,46.09,30098.0,40.0338,40.2082,39.9989,40.1995,30098.0
2017-10-25 11:30:00,46.08,46.13,46.04,46.09,24500.0,40.1908,40.2344,40.1559,40.1995,24500.0
2017-10-25 11:40:00,46.08,46.08,45.97,45.99,25048.0,40.1908,40.1908,40.0949,40.1123,25048.0
2017-10-25 11:50:00,45.99,45.99,45.88,45.96,27414.0,40.1123,40.1123,40.0164,40.0861,27414.0
2017-10-25 12:00:00,45.96,46.07,45.9,46.02,33552.0,40.0861,40.1821,40.0338,40.1385,33552.0
2017-10-25 12:10:00,46.04,46.06,45.87,45.9,32780.0,40.1559,40.1734,40.0076,40.0338,32780.0
2017-10-25 12:20:00,45.87,45.93,45.79,45.91,53444.0,40.0076,40.06,39.9379,40.0425,53444.0
2017-10-25 12:30:00,45.9,45.99,45.87,45.97,45466.0,40.0338,40.1123,40.0076,40.0949,45466.0
2017-10-25 12:40:00,45.93,46.06,45.93,46.06,48544.0,40.06,40.1734,40.06,40.1734,48544.0
2017-10-25 12:50:00,46.06,46.15,46.06,46.1,34876.0,40.1734,40.2519,40.1734,40.2082,34876.0
2017-10-25 13:00:00,46.1,46.12,46.03,46.1,55772.0,40.2082,40.2257,40.1472,40.2082,55772.0
2017-10-25 13:10:00,46.09,46.2,46.09,46.17,39304.0,40.1995,40.2955,40.1995,40.2693,39304.0
2017-10-25 13:20:00,46.19,46.25,46.15,46.24,40156.0,40.2867,40.3391,40.2519,40.3303,40156.0
2017-10-25 13:30:00,46.24,46.29,46.22,46.24,44796.0,40.3303,40.374,40.3129,40.3303,44796.0
2017-10-25 13:40:00,46.24,46.32,46.24,46.32,44214.0,40.3303,40.4001,40.3303,40.4001,44214.0
2017-10-25 13:50:00,46.33,46.33,46.22,46.25,35082.0,40.4088,40.4088,40.3129,40.3391,35082.0
2017-10-25 14:00:00,46.26,46.34,46.24,46.33,26440.0,40.3478,40.4176,40.3303,40.4088,26440.0
2017-10-25 14:10:00,46.33,46.33,46.27,46.32,22596.0,40.4088,40.4088,40.3565,40.4001,22596.0
2017-10-25 14:20:00,46.32,46.35,46.28,46.3,31530.0,40.4001,40.4263,40.3652,40.3827,31530.0
2017-10-25 14:30:00,46.3,46.34,46.29,46.29,54470.0,40.3827,40.4176,40.374,40.374,54470.0
2017-10-25 14:40:00,46.29,46.29,46.16,46.18,43174.0,40.374,40.374,40.2606,40.278,43174.0
2017-10-25 14:50:00,46.2,46.23,46.15,46.19,53384.0,40.2955,40.3216,40.2519,40.2867,53384.0
2017-10-25 15:00:00,46.19,46.26,46.17,46.19,55390.0,40.2867,40.3478,40.2693,40.2867,55390.0
2017-10-25 15:10:00,46.2,46.26,46.19,46.23,46598.0,40.2955,40.3478,40.2867,40.3216,46598.0
2017-10-25 15:20:00,46.23,46.23,46.17,46.22,116074.0,40.3216,40.3216,40.2693,40.3129,116074.0
2017-10-25 15:30:00,46.23,46.24,46.17,46.2,80168.0,40.3216,40.3303,40.2693,40.2955,80168.0
2017-10-25 15:40:00,46.19,46.23,46.13,46.13,94874.0,40.2867,40.3216,40.2344,40.2344,94874.0
2017-10-25 15:50:00,46.12,46.18,46.11,46.16,263580.0,40.2257,40.278,40.217,40.2606,263580.0
2017-10-26 09:30:00,46.45,46.82,46.42,46.58,108118.0,40.5135,40.8362,40.4873,40.6269,108118.0
2017-10-26 09:40:00,46.54,46.67,46.51,46.59,30702.0,40.592,40.7054,40.5658,40.6356,30702.0
2017-10-26 09:50:00,46.6,46.77,46.52,46.67,34252.0,40.6443,40.7926,40.5746,40.7054,34252.0
2017-10-26 10:00:00,46.67,46.69,46.57,46.58,28294.0,40.7054,40.7228,40.6182,40.6269,28294.0
2017-10-26 10:10:00,46.56,46.59,46.45,46.54,41234.0,40.6095,40.6356,40.5135,40.592,41234.0
2017-10-26 10:20:00,46.55,46.72,46.55,46.7,18176.0,40.6007,40.749,40.6007,40.7316,18176.0
2017-10-26 10:30:00,46.68,46.77,46.63,46.77,34312.0,40.7141,40.7926,40.6705,40.7926,34312.0
2017-10-26 10:40:00,46.77,46.77,46.67,46.68,34488.0,40.7926,40.7926,40.7054,40.7141,34488.0
2017-10-26 10:50:00,46.68,46.81,46.66,46.73,41950.0,40.7141,40.8275,40.6967,40.7577,41950.0
2017-10-26 11:00:00,46.73,46.8,46.72,46.76,26192.0,40.7577,40.8188,40.749,40.7839,26192.0
2017-10-26 11:10:00,46.74,46.82,46.6,46.67,33042.0,40.7664,40.8362,40.6443,40.7054,33042.0
2017-10-26 11:20:00,46.68,46.69,46.6,46.65,196516.0,40.7141,40.7228,40.6443,40.6879,196516.0
2017-10-26 11:30:00,46.63,46.63,46.52,46.57,22954.0,40.6705,40.6705,40.5746,40.6182,22954.0
2017-10-26 11:40:00,46.57,46.57,46.47,46.5,19600.0,40.6182,40.6182,40.531,40.5571,19600.0
2017-10-26 11:50:00,46.5,46.58,46.49,46.55,51162.0,40.5571,40.6269,40.5484,40.6007,51162.0
2017-10-26 12:00:00,46.54,46.62,46.52,46.6,13862.0,40.592,40.6618,40.5746,40.6443,13862.0
2017-10-26 12:10:00,46.61,46.64,46.6,46.64,15482.0,40.6531,40.6792,40.6443,40.6792,15482.0
2017-10-26 12:20:00,46.66,46.68,46.62,46.68,12976.0,40.6967,40.7141,40.6618,40.7141,12976.0
2017-10-26 12:30:00,46.68,46.68,46.57,46.6,33010.0,40.7141,40.7141,40.6182,40.6443,33010.0
2017-10-26 12:40:00,46.6,46.6,46.56,46.56,39446.0,40.6443,40.6443,40.6095,40.6095,39446.0
2017-10-26 12:50:00,46.57,46.58,46.55,46.57,29998.0,40.6182,40.6269,40.6007,40.6182,29998.0
2017-10-26 13:00:00,46.58,46.66,46.56,46.62,38148.0,40.6269,40.6967,40.6095,40.6618,38148.0
2017-10-26 13:10:00,46.61,46.65,46.59,46.6,11162.0,40.6531,40.6879,40.6356,40.6443,11162.0
2017-10-26 13:20:00,46.6,46.63,46.58,46.6,52660.0,40.6443,40.6705,40.6269,40.6443,52660.0
2017-10-26 13:30:00,46.59,46.65,46.59,46.62,42884.0,40.6356,40.6879,40.6356,40.6618,42884.0
2017-10-26 13:40:00,46.63,46.69,46.6,46.6,51552.0,40.6705,40.7228,40.6443,40.6443,51552.0
2017-10-26 13:50:00,46.62,46.65,46.6,46.62,25190.0,40.6618,40.6879,40.6443,40.6618,25190.0
2017-10-26 14:00:00,46.62,46.63,46.59,46.61,32792.0,40.6618,40.6705,40.6356,40.6531,32792.0
2017-10-26 14:10:00,46.62,46.63,46.59,46.6,33608.0,40.6618,40.6705,40.6356,40.6443,33608.0
2017-10-26 14:20:00,46.6,46.63,46.58,46.62,60348.0,40.6443,40.6705,40.6269,40.6618,60348.0
2017-10-26 14:30:00,46.62,46.63,46.59,46.6,31338.0,40.6618,40.6705,40.6356,40.6443,31338.0
2017-10-26 14:40:00,46.6,46.72,46.6,46.72,75978.0,40.6443,40.749,40.6443,40.749,75978.0
2017-10-26 14:50:00,46.71,46.72,46.67,46.7,46718.0,40.7403,40.749,40.7054,40.7316,46718.0
2017-10-26 15:00:00,46.7,46.71,46.67,46.69,56526.0,40.7316,40.7403,40.7054,40.7228,56526.0
2017-10-26 15:10:00,46.7,46.71,46.64,46.65,26306.0,40.7316,40.7403,40.6792,40.6879,26306.0
2017-10-26 15:20:00,46.65,46.69,46.64,46.68,41084.0,40.6879,40.7228,40.6792,40.7141,41084.0
2017-10-26 15:30:00,46.69,46.69,46.62,46.62,49826.0,40.7228,40.7228,40.6618,40.6618,49826.0
2017-10-26 15:40:00,46.62,46.63,46.57,46.58,69266.0,40.6618,40.6705,40.6182,40.6269,69266.0
2017-10-26 15:50:00,46.58,46.66,46.53,46.55,215954.0,40.6269,40.6967,40.5833,40.6007,215954.0
2017-10-27 09:30:00,46.89,46.91,46.45,46.45,94814.0,40.8973,40.9147,40.5135,40.5135,94814.0
2017-10-27 09:40:00,46.41,46.67,46.41,46.66,68820.0,40.4786,40.7054,40.4786,40.6967,68820.0
2017-10-27 09:50:00,46.65,46.68,46.49,46.49,45608.0,40.6879,40.7141,40.5484,40.5484,45608.0
2017-10-27 10:00:00,46.47,46.57,46.39,46.4,33042.0,40.531,40.6182,40.4612,40.4699,33042.0
2017-10-27 10:10:00,46.4,46.55,46.37,46.5,27180.0,40.4699,40.6007,40.4437,40.5571,27180.0
2017-10-27 10:20:00,46.48,46.54,46.45,46.52,22826.0,40.5397,40.592,40.5135,40.5746,22826.0
2017-10-27 10:30:00,46.51,46.62,46.47,46.58,24700.0,40.5658,40.6618,40.531,40.6269,24700.0
2017-10-27 10:40:00,46.56,46.58,46.46,46.46,16198.0,40.6095,40.6269,40.5222,40.5222,16198.0
2017-10-27 10:50:00,46.45,46.5,46.44,46.44,17854.0,40.5135,40.5571,40.5048,40.5048,17854.0
2017-10-27 11:00:00,46.45,46.49,46.43,46.49,33094.0,40.5135,40.5484,40.4961,40.5484,33094.0
2017-10-27 11:10:00,46.49,46.51,46.44,46.5,20130.0,40.5484,40.5658,40.5048,40.5571,20130.0
2017-10-27 11:20:00,46.5,46.6,46.49,46.59,27574.0,40.5571,40.6443,40.5484,40.6356,27574.0
2017-10-27 11:30:00,46.6,46.66,46.57,46.62,88158.0,40.6443,40.6967,40.6182,40.6618,88158.0
2017-10-27 11:40:00,46.63,46.76,46.59,46.72,67808.0,40.6705,40.7839,40.6356,40.749,67808.0
2017-10-27 11:50:00,46.72,46.94,46.71,46.93,69118.0,40.749,40.9409,40.7403,40.9322,69118.0
2017-10-27 12:00:00,46.93,47.02,46.91,46.96,55154.0,40.9322,41.0107,40.9147,40.9583,55154.0
2017-10-27 12:10:00,46.96,47.01,46.92,46.97,21854.0,40.9583,41.0019,40.9234,40.9671,21854.0
2017-10-27 12:20:00,46.99,47.01,46.94,46.96,21472.0,40.9845,41.0019,40.9409,40.9583,21472.0
2017-10-27 12:30:00,46.98,47.04,46.95,46.98,26624.0,40.9758,41.0281,40.9496,40.9758,26624.0
2017-10-27 12:40:00,46.98,47.1,46.98,47.05,33372.0,40.9758,41.0804,40.9758,41.0368,33372.0
2017-10-27 12:50:00,47.04,47.09,47.02,47.02,33042.0,41.0281,41.0717,41.0107,41.0107,33042.0
2017-10-27 13:00:00,47.04,47.08,46.99,47.02,29064.0,41.0281,41.063,40.9845,41.0107,29064.0
2017-10-27 13:10:00,47.01,47.02,46.96,47.01,28066.0,41.0019,41.0107,40.9583,41.0019,28066.0
2017-10-27 13:20:00,46.99,46.99,46.95,46.97,26552.0,40.9845,40.9845,40.9496,40.9671,26552.0
2017-10-27 13:30:00,46.96,47.06,46.95,47.05,23440.0,40.9583,41.0455,40.9496,41.0368,23440.0
2017-10-27 13:40:00,47.05,47.1,47.02,47.1,31456.0,41.0368,41.0804,41.0107,41.0804,31456.0
2017-10-27 13:50:00,47.1,47.16,47.1,47.15,19942.0,41.0804,41.1328,41.0804,41.124,19942.0
2017-10-27 14:00:00,47.14,47.21,47.13,47.21,25942.0,41.1153,41.1764,41.1066,41.1764,25942.0
2017-10-27 14:10:00,47.21,47.29,47.21,47.28,66602.0,41.1764,41.2462,41.1764,41.2374,66602.0
2017-10-27 14:20:00,47.3,47.3,47.19,47.19,29208.0,41.2549,41.2549,41.1589,41.1589,29208.0
2017-10-27 14:30:00,47.18,47.22,47.18,47.22,44350.0,41.1502,41.1851,41.1502,41.1851,44350.0
2017-10-27 14:40:00,47.22,47.22,47.13,47.13,40088.0,41.1851,41.1851,41.1066,41.1066,40088.0
2017-10-27 14:50:00,47.13,47.16,47.09,47.16,33596.0,41.1066,41.1328,41.0717,41.1328,33596.0
2017-10-27 15:00:00,47.16,47.26,47.15,47.24,67054.0,41.1328,41.22,41.124,41.2025,67054.0
2017-10-27 15:10:00,47.24,47.25,47.2,47.24,323660.0,41.2025,41.2113,41.1677,41.2025,323660.0
2017-10-27 15:20:00,47.23,47.27,47.21,47.22,72070.0,41.1938,41.2287,41.1764,41.1851,72070.0
2017-10-27 15:30:00,47.22,47.24,47.18,47.23,95834.0,41.1851,41.2025,41.1502,41.1938,95834.0
2017-10-27 15:40:00,47.23,47.35,47.22,47.33,124358.0,41.1938,41.2985,41.1851,41.281,124358.0
2017-10-27 15:50:00,47.33,47.41,47.33,47.35,289668.0,41.281,41.3508,41.281,41.2985,289668.0
2017-10-30 09:30:00,47.08,47.37,46.98,47.25,101572.0,41.063,41.3159,40.9758,41.2113,101572.0
2017-10-30 09:40:00,47.3,47.35,47.12,47.3,52612.0,41.2549,41.2985,41.0979,41.2549,52612.0
2017-10-30 09:50:00,47.28,47.49,47.27,47.47,156130.0,41.2374,41.4206,41.2287,41.4031,156130.0
2017-10-30 10:00:00,47.48,47.5,47.37,47.47,57772.0,41.4119,41.4293,41.3159,41.4031,57772.0
2017-10-30 10:10:00,47.47,47.52,47.37,47.52,75420.0,41.4031,41.4468,41.3159,41.4468,75420.0
2017-10-30 10:20:00,47.52,47.52,47.36,47.42,29334.0,41.4468,41.4468,41.3072,41.3595,29334.0
2017-10-30 10:30:00,47.44,47.44,47.31,47.34,36314.0,41.377,41.377,41.2636,41.2898,36314.0
2017-10-30 10:40:00,47.33,47.43,47.28,47.38,47876.0,41.281,41.3683,41.2374,41.3247,47876.0
2017-10-30 10:50:00,47.38,47.38,47.29,47.37,29800.0,41.3247,41.3247,41.2462,41.3159,29800.0
2017-10-30 11:00:00,47.38,47.45,47.37,47.41,27452.0,41.3247,41.3857,41.3159,41.3508,27452.0
2017-10-30 11:10:00,47.41,47.64,47.36,47.6,162900.0,41.3508,41.5514,41.3072,41.5165,162900.0
2017-10-30 11:20:00,47.61,47.74,47.52,47.55,77176.0,41.5253,41.6386,41.4468,41.4729,77176.0
2017-10-30 11:30:00,47.56,47.59,47.45,47.47,42132.0,41.4816,41.5078,41.3857,41.4031,42132.0
2017-10-30 11:40:00,47.47,47.55,47.42,47.54,41558.0,41.4031,41.4729,41.3595,41.4642,41558.0
2017-10-30 11:50:00,47.54,47.54,47.47,47.51,30284.0,41.4642,41.4642,41.4031,41.438,30284.0
2017-10-30 12:00:00,47.5,47.5,47.38,47.39,28234.0,41.4293,41.4293,41.3247,41.3334,28234.0
2017-10-30 12:10:00,47.38,47.4,47.27,47.3,36974.0,41.3247,41.3421,41.2287,41.2549,36974.0
2017-10-30 12:20:00,47.29,47.46,47.29,47.43,29686.0,41.2462,41.3944,41.2462,41.3683,29686.0
2017-10-30 12:30:00,47.44,47.56,47.44,47.47,36528.0,41.377,41.4816,41.377,41.4031,36528.0
2017-10-30 12:40:00,47.48,47.57,47.43,47.54,26856.0,41.4119,41.4904,41.3683,41.4642,26856.0
2017-10-30 12:50:00,47.52,47.57,47.42,47.55,25432.0,41.4468,41.4904,41.3595,41.4729,25432.0
2017-10-30 13:00:00,47.56,47.57,47.54,47.56,16448.0,41.4816,41.4904,41.4642,41.4816,16448.0
2017-10-30 13:10:00,47.56,47.6,47.54,47.54,39822.0,41.4816,41.5165,41.4642,41.4642,39822.0
2017-10-30 13:20:00,47.54,47.57,47.49,47.52,250142.0,41.4642,41.4904,41.4206,41.4468,250142.0
2017-10-30 13:30:00,47.51,47.52,47.39,47.4,121234.0,41.438,41.4468,41.3334,41.3421,121234.0
2017-10-30 13:40:00,47.4,47.42,47.34,47.41,120622.0,41.3421,41.3595,41.2898,41.3508,120622.0
2017-10-30 13:50:00,47.41,47.44,47.37,47.38,24058.0,41.3508,41.377,41.3159,41.3247,24058.0
2017-10-30 14:00:00,47.39,47.46,47.38,47.45,31814.0,41.3334,41.3944,41.3247,41.3857,31814.0
2017-10-30 14:10:00,47.46,47.56,47.45,47.51,48708.0,41.3944,41.4816,41.3857,41.438,48708.0
2017-10-30 14:20:00,47.52,47.63,47.51,47.61,86800.0,41.4468,41.5427,41.438,41.5253,86800.0
2017-10-30 14:30:00,47.6,47.65,47.56,47.63,130984.0,41.5165,41.5601,41.4816,41.5427,130984.0
2017-10-30 14:40:00,47.63,47.73,47.62,47.67,45366.0,41.5427,41.6299,41.534,41.5776,45366.0
2017-10-30 14:50:00,47.67,47.69,47.63,47.67,56088.0,41.5776,41.595,41.5427,41.5776,56088.0
2017-10-30 15:00:00,47.67,47.69,47.62,47.63,66276.0,41.5776,41.595,41.534,41.5427,66276.0
2017-10-30 15:10:00,47.63,47.67,47.63,47.63,83348.0,41.5427,41.5776,41.5427,41.5427,83348.0
2017-10-30 15:20:00,47.63,47.73,47.63,47.72,59666.0,41.5427,41.6299,41.5427,41.6212,59666.0
2017-10-30 15:30:00,47.72,47.73,47.66,47.72,90974.0,41.6212,41.6299,41.5689,41.6212,90974.0
2017-10-30 15:40:00,47.71,47.74,47.63,47.63,111794.0,41.6125,41.6386,41.5427,41.5427,111794.0
2017-10-30 15:50:00,47.63,47.66,47.6,47.6,319758.0,41.5427,41.5689,41.5165,41.5165,319758.0
2017-10-31 09:30:00,47.62,47.78,47.42,47.65,79070.0,41.534,41.6735,41.3595,41.5601,79070.0
2017-10-31 09:40:00,47.69,47.85,47.52,47.57,48346.0,41.595,41.7346,41.4468,41.4904,48346.0
2017-10-31 09:50:00,47.54,47.61,47.38,47.44,31922.0,41.4642,41.5253,41.3247,41.377,31922.0
2017-10-31 10:00:00,47.44,47.54,47.44,47.54,22122.0,41.377,41.4642,41.377,41.4642,22122.0
2017-10-31 10:10:00,47.52,47.63,47.51,47.54,27438.0,41.4468,41.5427,41.438,41.4642,27438.0
2017-10-31 10:20:00,47.55,47.63,47.52,47.62,25118.0,41.4729,41.5427,41.4468,41.534,25118.0
2017-10-31 10:30:00,47.62,47.7,47.6,47.62,40526.0,41.534,41.6038,41.5165,41.534,40526.0
2017-10-31 10:40:00,47.61,47.7,47.6,47.67,29802.0,41.5253,41.6038,41.5165,41.5776,29802.0
2017-10-31 10:50:00,47.67,47.72,47.63,47.65,51254.0,41.5776,41.6212,41.5427,41.5601,51254.0
2017-10-31 11:00:00,47.63,47.66,47.59,47.63,22456.0,41.5427,41.5689,41.5078,41.5427,22456.0
2017-10-31 11:10:00,47.65,47.66,47.55,47.63,22150.0,41.5601,41.5689,41.4729,41.5427,22150.0
2017-10-31 11:20:00,47.63,47.64,47.58,47.6,34692.0,41.5427,41.5514,41.4991,41.5165,34692.0
2017-10-31 11:30:00,47.6,47.65,47.59,47.62,33756.0,41.5165,41.5601,41.5078,41.534,33756.0
2017-10-31 11:40:00,47.64,47.65,47.6,47.63,42978.0,41.5514,41.5601,41.5165,41.5427,42978.0
2017-10-31 11:50:00,47.63,47.63,47.59,47.61,48578.0,41.5427,41.5427,41.5078,41.5253,48578.0
2017-10-31 12:00:00,47.62,47.62,47.52,47.56,24116.0,41.534,41.534,41.4468,41.4816,24116.0
2017-10-31 12:10:00,47.56,47.56,47.45,47.48,38296.0,41.4816,41.4816,41.3857,41.4119,38296.0
2017-10-31 12:20:00,47.48,47.53,47.47,47.48,37558.0,41.4119,41.4555,41.4031,41.4119,37558.0
2017-10-31 12:30:00,47.48,47.56,47.45,47.56,28948.0,41.4119,41.4816,41.3857,41.4816,28948.0
2017-10-31 12:40:00,47.56,47.59,47.51,47.58,17010.0,41.4816,41.5078,41.438,41.4991,17010.0
2017-10-31 12:50:00,47.57,47.6,47.54,47.57,20796.0,41.4904,41.5165,41.4642,41.4904,20796.0
2017-10-31 13:00:00,47.58,47.6,47.56,47.57,24946.0,41.4991,41.5165,41.4816,41.4904,24946.0
2017-10-31 13:10:00,47.59,47.61,47.56,47.58,20194.0,41.5078,41.5253,41.4816,41.4991,20194.0
2017-10-31 13:20:00,47.57,47.59,47.54,47.56,25544.0,41.4904,41.5078,41.4642,41.4816,25544.0
2017-10-31 13:30:00,47.57,47.59,47.54,47.59,17442.0,41.4904,41.5078,41.4642,41.5078,17442.0
2017-10-31 13:40:00,47.59,47.59,47.48,47.52,13624.0,41.5078,41.5078,41.4119,41.4468,13624.0
2017-10-31 13:50:00,47.52,47.56,47.52,47.52,15576.0,41.4468,41.4816,41.4468,41.4468,15576.0
2017-10-31 14:00:00,47.53,47.55,47.5,47.5,25232.0,41.4555,41.4729,41.4293,41.4293,25232.0
2017-10-31 14:10:00,47.5,47.54,47.49,47.52,31016.0,41.4293,41.4642,41.4206,41.4468,31016.0
2017-10-31 14:20:00,47.51,47.52,47.49,47.49,16016.0,41.438,41.4468,41.4206,41.4206,16016.0
2017-10-31 14:30:00,47.49,47.51,47.48,47.48,21702.0,41.4206,41.438,41.4119,41.4119,21702.0
2017-10-31 14:40:00,47.47,47.47,47.38,47.41,47792.0,41.4031,41.4031,41.3247,41.3508,47792.0
2017-10-31 14:50:00,47.41,47.48,47.41,47.46,30138.0,41.3508,41.4119,41.3508,41.3944,30138.0
2017-10-31 15:00:00,47.45,47.52,47.45,47.52,80878.0,41.3857,41.4468,41.3857,41.4468,80878.0
2017-10-31 15:10:00,47.51,47.52,47.45,47.45,64762.0,41.438,41.4468,41.3857,41.3857,64762.0
2017-10-31 15:20:00,47.46,47.48,47.39,47.42,56198.0,41.3944,41.4119,41.3334,41.3595,56198.0
2017-10-31 15:30:00,47.41,47.41,47.33,47.36,120758.0,41.3508,41.3508,41.281,41.3072,120758.0
2017-10-31 15:40:00,47.36,47.38,47.31,47.38,99738.0,41.3072,41.3247,41.2636,41.3247,99738.0
2017-10-31 15:50:00,47.37,47.42,47.34,47.41,193714.0,41.3159,41.3595,41.2898,41.3508,193714.0
2017-11-01 09:30:00,47.15,47.57,47.07,47.41,217778.0,41.124,41.4904,41.0543,41.3508,217778.0
2017-11-01 09:40:00,47.41,47.42,47.12,47.12,132218.0,41.3508,41.3595,41.0979,41.0979,132218.0
2017-11-01 09:50:00,47.15,47.2,46.9,47.13,135258.0,41.124,41.1677,40.906,41.1066,135258.0
2017-11-01 10:00:00,47.12,47.19,47.05,47.13,116488.0,41.0979,41.1589,41.0368,41.1066,116488.0
2017-11-01 10:10:00,47.13,47.14,46.93,46.99,231492.0,41.1066,41.1153,40.9322,40.9845,231492.0
2017-11-01 10:20:00,46.97,46.97,46.87,46.94,189122.0,40.9671,40.9671,40.8798,40.9409,189122.0
2017-11-01 10:30:00,46.95,47.18,46.94,47.09,292650.0,40.9496,41.1502,40.9409,41.0717,292650.0
2017-11-01 10:40:00,47.09,47.11,46.97,47.02,54188.0,41.0717,41.0892,40.9671,41.0107,54188.0
2017-11-01 10:50:00,47.02,47.24,47.02,47.18,69892.0,41.0107,41.2025,41.0107,41.1502,69892.0
2017-11-01 11:00:00,47.18,47.44,47.15,47.4,101768.0,41.1502,41.377,41.124,41.3421,101768.0
2017-11-01 11:10:00,47.4,47.4,47.32,47.33,86634.0,41.3421,41.3421,41.2723,41.281,86634.0
2017-11-01 11:20:00,47.33,47.35,47.29,47.33,45556.0,41.281,41.2985,41.2462,41.281,45556.0
2017-11-01 11:30:00,47.34,47.49,47.3,47.37,52030.0,41.2898,41.4206,41.2549,41.3159,52030.0
2017-11-01 11:40:00,47.38,47.38,47.23,47.27,48564.0,41.3247,41.3247,41.1938,41.2287,48564.0
2017-11-01 11:50:00,47.27,47.27,47.09,47.11,66108.0,41.2287,41.2287,41.0717,41.0892,66108.0
2017-11-01 12:00:00,47.12,47.15,47.08,47.1,69666.0,41.0979,41.124,41.063,41.0804,69666.0
2017-11-01 12:10:00,47.11,47.15,46.94,46.98,59324.0,41.0892,41.124,40.9409,40.9758,59324.0
2017-11-01 12:20:00,46.99,47.08,46.96,47.02,173644.0,40.9845,41.063,40.9583,41.0107,173644.0
2017-11-01 12:30:00,47.05,47.05,46.85,46.97,78546.0,41.0368,41.0368,40.8624,40.9671,78546.0
2017-11-01 12:40:00,46.96,46.97,46.87,46.96,29818.0,40.9583,40.9671,40.8798,40.9583,29818.0
2017-11-01 12:50:00,46.95,46.96,46.83,46.85,67586.0,40.9496,40.9583,40.8449,40.8624,67586.0
2017-11-01 13:00:00,46.85,46.97,46.74,46.74,301144.0,40.8624,40.9671,40.7664,40.7664,301144.0
2017-11-01 13:10:00,46.75,46.78,46.57,46.57,57394.0,40.7752,40.8013,40.6182,40.6182,57394.0
2017-11-01 13:20:00,46.57,46.74,46.56,46.71,36166.0,40.6182,40.7664,40.6095,40.7403,36166.0
2017-11-01 13:30:00,46.73,46.74,46.65,46.67,74720.0,40.7577,40.7664,40.6879,40.7054,74720.0
2017-11-01 13:40:00,46.68,46.68,46.56,46.57,61880.0,40.7141,40.7141,40.6095,40.6182,61880.0
2017-11-01 13:50:00,46.58,46.68,46.35,46.47,98932.0,40.6269,40.7141,40.4263,40.531,98932.0
2017-11-01 14:00:00,46.46,46.47,46.26,46.38,93530.0,40.5222,40.531,40.3478,40.4525,93530.0
2017-11-01 14:10:00,46.38,46.55,46.38,46.52,78704.0,40.4525,40.6007,40.4525,40.5746,78704.0
2017-11-01 14:20:00,46.51,46.6,46.44,46.58,133376.0,40.5658,40.6443,40.5048,40.6269,133376.0
2017-11-01 14:30:00,46.58,46.65,46.57,46.62,184262.0,40.6269,40.6879,40.6182,40.6618,184262.0
2017-11-01 14:40:00,46.62,46.62,46.55,46.57,112492.0,40.6618,40.6618,40.6007,40.6182,112492.0
2017-11-01 14:50:00,46.57,46.61,46.55,46.58,47636.0,40.6182,40.6531,40.6007,40.6269,47636.0
2017-11-01 15:00:00,46.59,46.63,46.56,46.6,177930.0,40.6356,40.6705,40.6095,40.6443,177930.0
2017-11-01 15:10:00,46.61,46.63,46.52,46.58,105450.0,40.6531,40.6705,40.5746,40.6269,105450.0
2017-11-01 15:20:00,46.58,46.63,46.54,46.56,116198.0,40.6269,40.6705,40.592,40.6095,116198.0
2017-11-01 15:30:00,46.57,46.59,46.53,46.57,144314.0,40.6182,40.6356,40.5833,40.6182,144314.0
2017-11-01 15:40:00,46.57,46.63,46.43,46.43,178660.0,40.6182,40.6705,40.4961,40.4961,178660.0
2017-11-01 15:50:00,46.43,46.5,46.41,46.49,415278.0,40.4961,40.5571,40.4786,40.5484,415278.0
2017-11-02 09:30:00,46.19,46.76,46.07,46.65,97380.0,40.2867,40.7839,40.1821,40.6879,97380.0
2017-11-02 09:40:00,46.63,46.96,46.61,46.88,36834.0,40.6705,40.9583,40.6531,40.8886,36834.0
2017-11-02 09:50:00,46.9,46.92,46.8,46.87,37744.0,40.906,40.9234,40.8188,40.8798,37744.0
2017-11-02 10:00:00,46.88,46.9,46.48,46.52,59202.0,40.8886,40.906,40.5397,40.5746,59202.0
2017-11-02 10:10:00,46.54,46.68,46.49,46.58,43524.0,40.592,40.7141,40.5484,40.6269,43524.0
2017-11-02 10:20:00,46.56,46.58,46.38,46.51,43356.0,40.6095,40.6269,40.4525,40.5658,43356.0
2017-11-02 10:30:00,46.52,46.6,46.49,46.52,57266.0,40.5746,40.6443,40.5484,40.5746,57266.0
2017-11-02 10:40:00,46.51,46.68,46.49,46.56,46916.0,40.5658,40.7141,40.5484,40.6095,46916.0
2017-11-02 10:50:00,46.54,46.56,46.43,46.43,51970.0,40.592,40.6095,40.4961,40.4961,51970.0
2017-11-02 11:00:00,46.43,46.66,46.41,46.6,64376.0,40.4961,40.6967,40.4786,40.6443,64376.0
2017-11-02 11:10:00,46.61,46.66,46.45,46.46,33150.0,40.6531,40.6967,40.5135,40.5222,33150.0
2017-11-02 11:20:00,46.45,46.54,46.35,46.35,25534.0,40.5135,40.592,40.4263,40.4263,25534.0
2017-11-02 11:30:00,46.35,46.37,46.13,46.2,36732.0,40.4263,40.4437,40.2344,40.2955,36732.0
2017-11-02 11:40:00,46.2,46.35,46.18,46.23,30780.0,40.2955,40.4263,40.278,40.3216,30780.0
2017-11-02 11:50:00,46.22,46.45,46.22,46.45,19566.0,40.3129,40.5135,40.3129,40.5135,19566.0
2017-11-02 12:00:00,46.44,46.52,46.41,46.49,23614.0,40.5048,40.5746,40.4786,40.5484,23614.0
2017-11-02 12:10:00,46.49,46.52,46.44,46.45,22698.0,40.5484,40.5746,40.5048,40.5135,22698.0
2017-11-02 12:20:00,46.44,46.58,46.39,46.54,30354.0,40.5048,40.6269,40.4612,40.592,30354.0
2017-11-02 12:30:00,46.51,46.51,46.33,46.33,31864.0,40.5658,40.5658,40.4088,40.4088,31864.0
2017-11-02 12:40:00,46.32,46.42,46.25,46.41,30918.0,40.4001,40.4873,40.3391,40.4786,30918.0
2017-11-02 12:50:00,46.4,46.51,46.4,46.45,20286.0,40.4699,40.5658,40.4699,40.5135,20286.0
2017-11-02 13:00:00,46.45,46.49,46.41,46.43,18302.0,40.5135,40.5484,40.4786,40.4961,18302.0
2017-11-02 13:10:00,46.46,46.54,46.46,46.49,17804.0,40.5222,40.592,40.5222,40.5484,17804.0
2017-11-02 13:20:00,46.5,46.52,46.4,46.41,20656.0,40.5571,40.5746,40.4699,40.4786,20656.0
2017-11-02 13:30:00,46.41,46.46,46.39,46.45,13386.0,40.4786,40.5222,40.4612,40.5135,13386.0
2017-11-02 13:40:00,46.44,46.52,46.43,46.47,22232.0,40.5048,40.5746,40.4961,40.531,22232.0
2017-11-02 13:50:00,46.46,46.52,46.45,46.48,19502.0,40.5222,40.5746,40.5135,40.5397,19502.0
2017-11-02 14:00:00,46.47,46.6,46.47,46.6,25206.0,40.531,40.6443,40.531,40.6443,25206.0
2017-11-02 14:10:00,46.6,46.65,46.59,46.6,33420.0,40.6443,40.6879,40.6356,40.6443,33420.0
2017-11-02 14:20:00,46.6,46.67,46.58,46.67,33152.0,40.6443,40.7054,40.6269,40.7054,33152.0
2017-11-02 14:30:00,46.67,46.67,46.56,46.58,49916.0,40.7054,40.7054,40.6095,40.6269,49916.0
2017-11-02 14:40:00,46.59,46.6,46.51,46.51,73944.0,40.6356,40.6443,40.5658,40.5658,73944.0
2017-11-02 14:50:00,46.5,46.55,46.49,46.49,57160.0,40.5571,40.6007,40.5484,40.5484,57160.0
2017-11-02 15:00:00,46.5,46.61,46.49,46.59,177496.0,40.5571,40.6531,40.5484,40.6356,177496.0
2017-11-02 15:10:00,46.59,46.7,46.59,46.66,87712.0,40.6356,40.7316,40.6356,40.6967,87712.0
2017-11-02 15:20:00,46.66,46.71,46.63,46.69,48902.0,40.6967,40.7403,40.6705,40.7228,48902.0
2017-11-02 15:30:00,46.7,46.77,46.69,46.7,76276.0,40.7316,40.7926,40.7228,40.7316,76276.0
2017-11-02 15:40:00,46.7,46.77,46.69,46.74,108284.0,40.7316,40.7926,40.7228,40.7664,108284.0
2017-11-02 15:50:00,46.74,46.83,46.72,46.73,227694.0,40.7664,40.8449,40.749,40.7577,227694.0
2017-11-03 09:30:00,46.86,47.01,46.73,46.87,93998.0,40.8711,41.0019,40.7577,40.8798,93998.0
2017-11-03 09:40:00,46.87,46.95,46.73,46.8,44332.0,40.8798,40.9496,40.7577,40.8188,44332.0
2017-11-03 09:50:00,46.77,46.82,46.64,46.65,33018.0,40.7926,40.8362,40.6792,40.6879,33018.0
2017-11-03 10:00:00,46.63,46.7,46.57,46.6,23694.0,40.6705,40.7316,40.6182,40.6443,23694.0
2017-11-03 10:10:00,46.63,46.7,46.57,46.69,24286.0,40.6705,40.7316,40.6182,40.7228,24286.0
2017-11-03 10:20:00,46.7,46.77,46.63,46.69,21234.0,40.7316,40.7926,40.6705,40.7228,21234.0
2017-11-03 10:30:00,46.73,46.75,46.65,46.67,21406.0,40.7577,40.7752,40.6879,40.7054,21406.0
2017-11-03 10:40:00,46.68,46.7,46.6,46.63,40692.0,40.7141,40.7316,40.6443,40.6705,40692.0
2017-11-03 10:50:00,46.61,46.71,46.61,46.69,35860.0,40.6531,40.7403,40.6531,40.7228,35860.0
2017-11-03 11:00:00,46.68,46.71,46.65,46.71,20288.0,40.7141,40.7403,40.6879,40.7403,20288.0
2017-11-03 11:10:00,46.71,46.78,46.7,46.74,24414.0,40.7403,40.8013,40.7316,40.7664,24414.0
2017-11-03 11:20:00,46.75,46.77,46.69,46.71,26644.0,40.7752,40.7926,40.7228,40.7403,26644.0
2017-11-03 11:30:00,46.73,46.73,46.63,46.66,21394.0,40.7577,40.7577,40.6705,40.6967,21394.0
2017-11-03 11:40:00,46.64,46.66,46.59,46.61,40266.0,40.6792,40.6967,40.6356,40.6531,40266.0
2017-11-03 11:50:00,46.61,46.65,46.6,46.63,29230.0,40.6531,40.6879,40.6443,40.6705,29230.0
2017-11-03 12:00:00,46.66,46.74,46.65,46.73,130402.0,40.6967,40.7664,40.6879,40.7577,130402.0
2017-11-03 12:10:00,46.73,46.74,46.68,46.73,21118.0,40.7577,40.7664,40.7141,40.7577,21118.0
2017-11-03 12:20:00,46.72,46.73,46.63,46.64,18016.0,40.749,40.7577,40.6705,40.6792,18016.0
2017-11-03 12:30:00,46.64,46.66,46.5,46.5,18500.0,40.6792,40.6967,40.5571,40.5571,18500.0
2017-11-03 12:40:00,46.51,46.54,46.46,46.47,32438.0,40.5658,40.592,40.5222,40.531,32438.0
2017-11-03 12:50:00,46.48,46.51,46.43,46.48,38074.0,40.5397,40.5658,40.4961,40.5397,38074.0
2017-11-03 13:00:00,46.49,46.51,46.42,46.44,29714.0,40.5484,40.5658,40.4873,40.5048,29714.0
2017-11-03 13:10:00,46.44,46.44,46.4,46.41,27504.0,40.5048,40.5048,40.4699,40.4786,27504.0
2017-11-03 13:20:00,46.4,46.42,46.37,46.39,20956.0,40.4699,40.4873,40.4437,40.4612,20956.0
2017-11-03 13:30:00,46.41,46.56,46.36,46.51,45972.0,40.4786,40.6095,40.435,40.5658,45972.0
2017-11-03 13:40:00,46.5,46.5,46.27,46.29,85562.0,40.5571,40.5571,40.3565,40.374,85562.0
2017-11-03 13:50:00,46.29,46.43,46.29,46.41,32364.0,40.374,40.4961,40.374,40.4786,32364.0
2017-11-03 14:00:00,46.4,46.59,46.38,46.56,49560.0,40.4699,40.6356,40.4525,40.6095,49560.0
2017-11-03 14:10:00,46.56,46.6,46.45,46.53,65366.0,40.6095,40.6443,40.5135,40.5833,65366.0
2017-11-03 14:20:00,46.54,46.58,46.47,46.52,54372.0,40.592,40.6269,40.531,40.5746,54372.0
2017-11-03 14:30:00,46.52,46.58,46.46,46.49,64506.0,40.5746,40.6269,40.5222,40.5484,64506.0
2017-11-03 14:40:00,46.51,46.55,46.41,46.46,53028.0,40.5658,40.6007,40.4786,40.5222,53028.0
2017-11-03 14:50:00,46.47,46.52,46.47,46.51,34168.0,40.531,40.5746,40.531,40.5658,34168.0
2017-11-03 15:00:00,46.52,46.68,46.52,46.65,39656.0,40.5746,40.7141,40.5746,40.6879,39656.0
2017-11-03 15:10:00,46.63,46.63,46.58,46.59,33490.0,40.6705,40.6705,40.6269,40.6356,33490.0
2017-11-03 15:20:00,46.59,46.66,46.57,46.65,41698.0,40.6356,40.6967,40.6182,40.6879,41698.0
2017-11-03 15:30:00,46.65,46.72,46.62,46.65,101436.0,40.6879,40.749,40.6618,40.6879,101436.0
2017-11-03 15:40:00,46.66,46.77,46.65,46.76,76184.0,40.6967,40.7926,40.6879,40.7839,76184.0
2017-11-03 15:50:00,46.76,46.83,46.74,46.83,223106.0,40.7839,40.8449,40.7664,40.8449,223106.0
2017-11-06 09:30:00,47.16,47.73,47.09,47.51,255084.0,41.1328,41.6299,41.0717,41.438,255084.0
2017-11-06 09:40:00,47.51,47.59,47.41,47.5,105434.0,41.438,41.5078,41.3508,41.4293,105434.0
2017-11-06 09:50:00,47.49,47.58,47.46,47.58,98802.0,41.4206,41.4991,41.3944,41.4991,98802.0
2017-11-06 10:00:00,47.58,47.6,47.44,47.49,76658.0,41.4991,41.5165,41.377,41.4206,76658.0
2017-11-06 10:10:00,47.47,47.56,47.45,47.55,163354.0,41.4031,41.4816,41.3857,41.4729,163354.0
2017-11-06 10:20:00,47.55,47.75,47.52,47.67,87496.0,41.4729,41.6474,41.4468,41.5776,87496.0
2017-11-06 10:30:00,47.66,47.77,47.63,47.76,112626.0,41.5689,41.6648,41.5427,41.6561,112626.0
2017-11-06 10:40:00,47.76,47.81,47.57,47.57,95476.0,41.6561,41.6997,41.4904,41.4904,95476.0
2017-11-06 10:50:00,47.57,47.62,47.49,47.52,88980.0,41.4904,41.534,41.4206,41.4468,88980.0
2017-11-06 11:00:00,47.52,47.55,47.39,47.39,68268.0,41.4468,41.4729,41.3334,41.3334,68268.0
2017-11-06 11:10:00,47.38,47.41,47.26,47.28,101436.0,41.3247,41.3508,41.22,41.2374,101436.0
2017-11-06 11:20:00,47.27,47.34,47.27,47.29,77014.0,41.2287,41.2898,41.2287,41.2462,77014.0
2017-11-06 11:30:00,47.3,47.35,47.25,47.29,222286.0,41.2549,41.2985,41.2113,41.2462,222286.0
2017-11-06 11:40:00,47.3,47.38,47.15,47.16,49854.0,41.2549,41.3247,41.124,41.1328,49854.0
2017-11-06 11:50:00,47.18,47.22,47.12,47.17,44006.0,41.1502,41.1851,41.0979,41.1415,44006.0
2017-11-06 12:00:00,47.18,47.27,47.16,47.27,37202.0,41.1502,41.2287,41.1328,41.2287,37202.0
2017-11-06 12:10:00,47.27,47.27,47.17,47.2,47152.0,41.2287,41.2287,41.1415,41.1677,47152.0
2017-11-06 12:20:00,47.21,47.31,47.21,47.27,36334.0,41.1764,41.2636,41.1764,41.2287,36334.0
2017-11-06 12:30:00,47.27,47.45,47.27,47.38,355806.0,41.2287,41.3857,41.2287,41.3247,355806.0
2017-11-06 12:40:00,47.36,47.44,47.33,47.42,55694.0,41.3072,41.377,41.281,41.3595,55694.0
2017-11-06 12:50:00,47.44,47.54,47.43,47.49,76924.0,41.377,41.4642,41.3683,41.4206,76924.0
2017-11-06 13:00:00,47.49,47.63,47.45,47.6,39994.0,41.4206,41.5427,41.3857,41.5165,39994.0
2017-11-06 13:10:00,47.6,47.66,47.57,47.6,62200.0,41.5165,41.5689,41.4904,41.5165,62200.0
2017-11-06 13:20:00,47.6,47.68,47.58,47.65,42700.0,41.5165,41.5863,41.4991,41.5601,42700.0
2017-11-06 13:30:00,47.66,47.7,47.6,47.69,101230.0,41.5689,41.6038,41.5165,41.595,101230.0
2017-11-06 13:40:00,47.68,47.74,47.68,47.69,50490.0,41.5863,41.6386,41.5863,41.595,50490.0
2017-11-06 13:50:00,47.69,47.69,47.55,47.55,56216.0,41.595,41.595,41.4729,41.4729,56216.0
2017-11-06 14:00:00,47.55,47.57,47.38,47.38,82034.0,41.4729,41.4904,41.3247,41.3247,82034.0
2017-11-06 14:10:00,47.41,47.42,47.35,47.42,34292.0,41.3508,41.3595,41.2985,41.3595,34292.0
2017-11-06 14:20:00,47.42,47.47,47.37,47.43,45560.0,41.3595,41.4031,41.3159,41.3683,45560.0
2017-11-06 14:30:00,47.44,47.52,47.43,47.52,71362.0,41.377,41.4468,41.3683,41.4468,71362.0
2017-11-06 14:40:00,47.52,47.55,47.49,47.52,47006.0,41.4468,41.4729,41.4206,41.4468,47006.0
2017-11-06 14:50:00,47.54,47.55,47.51,47.52,65254.0,41.4642,41.4729,41.438,41.4468,65254.0
2017-11-06 15:00:00,47.53,47.59,47.51,47.57,63494.0,41.4555,41.5078,41.438,41.4904,63494.0
2017-11-06 15:10:00,47.57,47.57,47.51,47.54,65748.0,41.4904,41.4904,41.438,41.4642,65748.0
2017-11-06 15:20:00,47.53,47.54,47.49,47.49,117782.0,41.4555,41.4642,41.4206,41.4206,117782.0
2017-11-06 15:30:00,47.5,47.57,47.47,47.57,129644.0,41.4293,41.4904,41.4031,41.4904,129644.0
2017-11-06 15:40:00,47.57,47.6,47.35,47.4,283664.0,41.4904,41.5165,41.2985,41.3421,283664.0
2017-11-06 15:50:00,47.41,47.72,47.4,47.68,710592.0,41.3508,41.6212,41.3421,41.5863,710592.0
2017-11-07 09:30:00,47.5,47.96,46.73,46.77,392896.0,41.4293,41.8305,40.7577,40.7926,392896.0
2017-11-07 09:40:00,46.73,46.88,46.55,46.56,258778.0,40.7577,40.8886,40.6007,40.6095,258778.0
2017-11-07 09:50:00,46.56,46.58,46.02,46.16,279234.0,40.6095,40.6269,40.1385,40.2606,279234.0
2017-11-07 10:00:00,46.16,46.19,45.68,45.88,261676.0,40.2606,40.2867,39.8419,40.0164,261676.0
2017-11-07 10:10:00,45.88,46.18,45.84,46.05,360524.0,40.0164,40.278,39.9815,40.1646,360524.0
2017-11-07 10:20:00,46.06,46.07,45.61,45.65,148798.0,40.1734,40.1821,39.7809,39.8158,148798.0
2017-11-07 10:30:00,45.63,45.7,45.51,45.55,121336.0,39.7983,39.8594,39.6936,39.7285,121336.0
2017-11-07 10:40:00,45.55,45.85,45.52,45.84,180262.0,39.7285,39.9902,39.7024,39.9815,180262.0
2017-11-07 10:50:00,45.82,45.89,45.72,45.87,204708.0,39.964,40.0251,39.8768,40.0076,204708.0
2017-11-07 11:00:00,45.87,46.12,45.82,46.11,177958.0,40.0076,40.2257,39.964,40.217,177958.0
2017-11-07 11:10:00,46.1,46.29,46.06,46.21,201280.0,40.2082,40.374,40.1734,40.3042,201280.0
2017-11-07 11:20:00,46.22,46.24,46.05,46.07,188468.0,40.3129,40.3303,40.1646,40.1821,188468.0
2017-11-07 11:30:00,46.07,46.07,45.63,45.63,192734.0,40.1821,40.1821,39.7983,39.7983,192734.0
2017-11-07 11:40:00,45.63,45.96,45.63,45.87,184194.0,39.7983,40.0861,39.7983,40.0076,184194.0
2017-11-07 11:50:00,45.88,45.9,45.51,45.53,163862.0,40.0164,40.0338,39.6936,39.7111,163862.0
2017-11-07 12:00:00,45.53,45.65,45.53,45.63,67470.0,39.7111,39.8158,39.7111,39.7983,67470.0
2017-11-07 12:10:00,45.63,45.63,45.38,45.38,120270.0,39.7983,39.7983,39.5803,39.5803,120270.0
2017-11-07 12:20:00,45.38,45.41,45.25,45.26,128642.0,39.5803,39.6064,39.4669,39.4756,128642.0
2017-11-07 12:30:00,45.28,45.85,45.27,45.72,185092.0,39.493,39.9902,39.4843,39.8768,185092.0
2017-11-07 12:40:00,45.71,45.71,45.6,45.68,66192.0,39.8681,39.8681,39.7721,39.8419,66192.0
2017-11-07 12:50:00,45.69,45.73,45.57,45.57,96312.0,39.8506,39.8855,39.746,39.746,96312.0
2017-11-07 13:00:00,45.57,45.58,45.47,45.53,64670.0,39.746,39.7547,39.6588,39.7111,64670.0
2017-11-07 13:10:00,45.53,45.63,45.52,45.63,67762.0,39.7111,39.7983,39.7024,39.7983,67762.0
2017-11-07 13:20:00,45.63,45.71,45.57,45.66,98506.0,39.7983,39.8681,39.746,39.8245,98506.0
2017-11-07 13:30:00,45.66,45.72,45.48,45.48,90290.0,39.8245,39.8768,39.6675,39.6675,90290.0
2017-11-07 13:40:00,45.48,45.51,45.43,45.43,35562.0,39.6675,39.6936,39.6239,39.6239,35562.0
2017-11-07 13:50:00,45.43,45.66,45.42,45.52,291668.0,39.6239,39.8245,39.6151,39.7024,291668.0
2017-11-07 14:00:00,45.51,45.58,45.48,45.53,85350.0,39.6936,39.7547,39.6675,39.7111,85350.0
2017-11-07 14:10:00,45.53,45.54,45.48,45.49,58762.0,39.7111,39.7198,39.6675,39.6762,58762.0
2017-11-07 14:20:00,45.49,45.54,45.43,45.44,100110.0,39.6762,39.7198,39.6239,39.6326,100110.0
2017-11-07 14:30:00,45.43,45.54,45.43,45.53,105364.0,39.6239,39.7198,39.6239,39.7111,105364.0
2017-11-07 14:40:00,45.53,45.61,45.52,45.6,161560.0,39.7111,39.7809,39.7024,39.7721,161560.0
2017-11-07 14:50:00,45.61,45.7,45.6,45.65,80552.0,39.7809,39.8594,39.7721,39.8158,80552.0
2017-11-07 15:00:00,45.65,45.65,45.57,45.59,131040.0,39.8158,39.8158,39.746,39.7634,131040.0
2017-11-07 15:10:00,45.59,45.64,45.54,45.64,201408.0,39.7634,39.807,39.7198,39.807,201408.0
2017-11-07 15:20:00,45.64,45.82,45.64,45.77,203170.0,39.807,39.964,39.807,39.9204,203170.0
2017-11-07 15:30:00,45.79,45.85,45.73,45.77,183266.0,39.9379,39.9902,39.8855,39.9204,183266.0
2017-11-07 15:40:00,45.77,45.78,45.64,45.66,507342.0,39.9204,39.9291,39.807,39.8245,507342.0
2017-11-07 15:50:00,45.66,45.78,45.62,45.72,922204.0,39.8245,39.9291,39.7896,39.8768,922204.0
2017-11-08 09:30:00,45.68,45.89,45.45,45.67,127980.0,39.8419,40.0251,39.6413,39.8332,127980.0
2017-11-08 09:40:00,45.64,45.69,45.52,45.52,86526.0,39.807,39.8506,39.7024,39.7024,86526.0
2017-11-08 09:50:00,45.51,45.59,45.47,45.5,132316.0,39.6936,39.7634,39.6588,39.6849,132316.0
2017-11-08 10:00:00,45.51,45.71,45.48,45.69,221350.0,39.6936,39.8681,39.6675,39.8506,221350.0
2017-11-08 10:10:00,45.67,45.68,45.5,45.52,86688.0,39.8332,39.8419,39.6849,39.7024,86688.0
2017-11-08 10:20:00,45.53,45.66,45.51,45.63,51288.0,39.7111,39.8245,39.6936,39.7983,51288.0
2017-11-08 10:30:00,45.64,45.7,45.61,45.69,55836.0,39.807,39.8594,39.7809,39.8506,55836.0
2017-11-08 10:40:00,45.69,45.74,45.63,45.7,166602.0,39.8506,39.8943,39.7983,39.8594,166602.0
2017-11-08 10:50:00,45.69,45.97,45.69,45.93,236570.0,39.8506,40.0949,39.8506,40.06,236570.0
2017-11-08 11:00:00,45.94,46.21,45.93,45.96,172428.0,40.0687,40.3042,40.06,40.0861,172428.0
2017-11-08 11:10:00,45.97,46.11,45.96,45.99,50272.0,40.0949,40.217,40.0861,40.1123,50272.0
2017-11-08 11:20:00,45.98,46.01,45.86,45.94,65726.0,40.1036,40.1297,39.9989,40.0687,65726.0
2017-11-08 11:30:00,45.95,46.12,45.92,45.93,102904.0,40.0774,40.2257,40.0512,40.06,102904.0
2017-11-08 11:40:00,45.91,46.09,45.91,46.05,123184.0,40.0425,40.1995,40.0425,40.1646,123184.0
2017-11-08 11:50:00,46.05,46.07,45.97,46.06,43508.0,40.1646,40.1821,40.0949,40.1734,43508.0
2017-11-08 12:00:00,46.05,46.06,45.84,45.84,85170.0,40.1646,40.1734,39.9815,39.9815,85170.0
2017-11-08 12:10:00,45.85,45.89,45.8,45.87,39694.0,39.9902,40.0251,39.9466,40.0076,39694.0
2017-11-08 12:20:00,45.85,45.88,45.81,45.88,44508.0,39.9902,40.0164,39.9553,40.0164,44508.0
2017-11-08 12:30:00,45.88,45.98,45.85,45.93,41794.0,40.0164,40.1036,39.9902,40.06,41794.0
2017-11-08 12:40:00,45.95,45.97,45.86,45.91,27768.0,40.0774,40.0949,39.9989,40.0425,27768.0
2017-11-08 12:50:00,45.91,45.93,45.86,45.87,96258.0,40.0425,40.06,39.9989,40.0076,96258.0
2017-11-08 13:00:00,45.87,45.92,45.8,45.8,55126.0,40.0076,40.0512,39.9466,39.9466,55126.0
2017-11-08 13:10:00,45.81,45.84,45.74,45.77,41460.0,39.9553,39.9815,39.8943,39.9204,41460.0
2017-11-08 13:20:00,45.76,45.96,45.75,45.95,58328.0,39.9117,40.0861,39.903,40.0774,58328.0
2017-11-08 13:30:00,45.94,45.95,45.87,45.92,49040.0,40.0687,40.0774,40.0076,40.0512,49040.0
2017-11-08 13:40:00,45.93,46.14,45.92,46.11,71266.0,40.06,40.2431,40.0512,40.217,71266.0
2017-11-08 13:50:00,46.1,46.17,46.05,46.16,63794.0,40.2082,40.2693,40.1646,40.2606,63794.0
2017-11-08 14:00:00,46.15,46.16,46.08,46.11,65842.0,40.2519,40.2606,40.1908,40.217,65842.0
2017-11-08 14:10:00,46.12,46.2,46.1,46.17,78068.0,40.2257,40.2955,40.2082,40.2693,78068.0
2017-11-08 14:20:00,46.17,46.32,46.15,46.31,84934.0,40.2693,40.4001,40.2519,40.3914,84934.0
2017-11-08 14:30:00,46.31,46.39,46.3,46.39,101006.0,40.3914,40.4612,40.3827,40.4612,101006.0
2017-11-08 14:40:00,46.4,46.56,46.4,46.54,169804.0,40.4699,40.6095,40.4699,40.592,169804.0
2017-11-08 14:50:00,46.55,46.56,46.4,46.52,135032.0,40.6007,40.6095,40.4699,40.5746,135032.0
2017-11-08 15:00:00,46.52,46.55,46.47,46.47,130288.0,40.5746,40.6007,40.531,40.531,130288.0
2017-11-08 15:10:00,46.48,46.5,46.36,46.4,103242.0,40.5397,40.5571,40.435,40.4699,103242.0
2017-11-08 15:20:00,46.41,46.41,46.33,46.35,154114.0,40.4786,40.4786,40.4088,40.4263,154114.0
2017-11-08 15:30:00,46.35,46.39,46.33,46.39,117778.0,40.4263,40.4612,40.4088,40.4612,117778.0
2017-11-08 15:40:00,46.39,46.43,46.37,46.41,169256.0,40.4612,40.4961,40.4437,40.4786,169256.0
2017-11-08 15:50:00,46.41,46.48,46.37,46.4,391862.0,40.4786,40.5397,40.4437,40.4699,391862.0
2017-11-09 09:30:00,46.17,46.22,45.43,45.56,213672.0,40.2693,40.3129,39.6239,39.7373,213672.0
2017-11-09 09:40:00,45.61,45.62,45.38,45.42,312476.0,39.7809,39.7896,39.5803,39.6151,312476.0
2017-11-09 09:50:00,45.43,45.62,45.29,45.6,88674.0,39.6239,39.7896,39.5018,39.7721,88674.0
2017-11-09 10:00:00,45.64,45.79,45.54,45.62,71416.0,39.807,39.9379,39.7198,39.7896,71416.0
2017-11-09 10:10:00,45.64,45.68,45.48,45.58,140550.0,39.807,39.8419,39.6675,39.7547,140550.0
2017-11-09 10:20:00,45.59,45.74,45.55,45.74,85372.0,39.7634,39.8943,39.7285,39.8943,85372.0
2017-11-09 10:30:00,45.74,45.78,45.62,45.65,37314.0,39.8943,39.9291,39.7896,39.8158,37314.0
2017-11-09 10:40:00,45.64,45.66,45.54,45.63,46068.0,39.807,39.8245,39.7198,39.7983,46068.0
2017-11-09 10:50:00,45.62,45.72,45.6,45.7,23234.0,39.7896,39.8768,39.7721,39.8594,23234.0
2017-11-09 11:00:00,45.73,45.74,45.64,45.68,37418.0,39.8855,39.8943,39.807,39.8419,37418.0
2017-11-09 11:10:00,45.67,45.73,45.41,45.42,159060.0,39.8332,39.8855,39.6064,39.6151,159060.0
2017-11-09 11:20:00,45.42,45.44,45.27,45.44,134260.0,39.6151,39.6326,39.4843,39.6326,134260.0
2017-11-09 11:30:00,45.42,45.48,45.33,45.35,85728.0,39.6151,39.6675,39.5367,39.5541,85728.0
2017-11-09 11:40:00,45.37,45.48,45.34,45.47,59832.0,39.5715,39.6675,39.5454,39.6588,59832.0
2017-11-09 11:50:00,45.47,45.47,45.27,45.38,53594.0,39.6588,39.6588,39.4843,39.5803,53594.0
2017-11-09 12:00:00,45.37,45.38,45.3,45.31,32280.0,39.5715,39.5803,39.5105,39.5192,32280.0
2017-11-09 12:10:00,45.31,45.32,45.06,45.14,54444.0,39.5192,39.5279,39.3012,39.3709,54444.0
2017-11-09 12:20:00,45.13,45.2,45.12,45.15,36928.0,39.3622,39.4233,39.3535,39.3797,36928.0
2017-11-09 12:30:00,45.13,45.24,45.04,45.21,81166.0,39.3622,39.4582,39.2837,39.432,81166.0
2017-11-09 12:40:00,45.18,45.2,44.82,44.93,273030.0,39.4058,39.4233,39.0918,39.1878,273030.0
2017-11-09 12:50:00,44.94,45.02,44.87,44.91,105434.0,39.1965,39.2663,39.1354,39.1703,105434.0
2017-11-09 13:00:00,44.92,44.92,44.79,44.83,59558.0,39.179,39.179,39.0657,39.1006,59558.0
2017-11-09 13:10:00,44.85,44.99,44.83,44.94,42910.0,39.118,39.2401,39.1006,39.1965,42910.0
2017-11-09 13:20:00,44.95,45.01,44.91,44.98,77294.0,39.2052,39.2575,39.1703,39.2314,77294.0
2017-11-09 13:30:00,44.99,45.12,44.99,45.04,42546.0,39.2401,39.3535,39.2401,39.2837,42546.0
2017-11-09 13:40:00,45.06,45.13,45.04,45.11,29738.0,39.3012,39.3622,39.2837,39.3448,29738.0
2017-11-09 13:50:00,45.12,45.14,45.04,45.13,80698.0,39.3535,39.3709,39.2837,39.3622,80698.0
2017-11-09 14:00:00,45.13,45.22,45.1,45.22,57036.0,39.3622,39.4407,39.336,39.4407,57036.0
2017-11-09 14:10:00,45.21,45.33,45.17,45.28,44766.0,39.432,39.5367,39.3971,39.493,44766.0
2017-11-09 14:20:00,45.27,45.3,45.24,45.25,58344.0,39.4843,39.5105,39.4582,39.4669,58344.0
2017-11-09 14:30:00,45.25,45.33,45.24,45.31,53004.0,39.4669,39.5367,39.4582,39.5192,53004.0
2017-11-09 14:40:00,45.32,45.32,45.24,45.28,124720.0,39.5279,39.5279,39.4582,39.493,124720.0
2017-11-09 14:50:00,45.28,45.37,45.22,45.33,58360.0,39.493,39.5715,39.4407,39.5367,58360.0
2017-11-09 15:00:00,45.32,45.36,45.21,45.24,77912.0,39.5279,39.5628,39.432,39.4582,77912.0
2017-11-09 15:10:00,45.22,45.24,45.17,45.2,147404.0,39.4407,39.4582,39.3971,39.4233,147404.0
2017-11-09 15:20:00,45.21,45.27,45.2,45.2,172216.0,39.432,39.4843,39.4233,39.4233,172216.0
2017-11-09 15:30:00,45.21,45.37,45.2,45.37,72582.0,39.432,39.5715,39.4233,39.5715,72582.0
2017-11-09 15:40:00,45.37,45.46,45.37,45.43,136652.0,39.5715,39.65,39.5715,39.6239,136652.0
2017-11-09 15:50:00,45.44,45.54,45.35,45.4,456224.0,39.6326,39.7198,39.5541,39.5977,456224.0
2017-11-10 09:30:00,45.44,45.59,45.18,45.51,76436.0,39.6326,39.7634,39.4058,39.6936,76436.0
2017-11-10 09:40:00,45.52,45.58,45.33,45.4,62368.0,39.7024,39.7547,39.5367,39.5977,62368.0
2017-11-10 09:50:00,45.4,45.44,45.29,45.32,61954.0,39.5977,39.6326,39.5018,39.5279,61954.0
2017-11-10 10:00:00,45.31,45.38,45.19,45.27,103322.0,39.5192,39.5803,39.4145,39.4843,103322.0
2017-11-10 10:10:00,45.29,45.57,45.27,45.54,58876.0,39.5018,39.746,39.4843,39.7198,58876.0
2017-11-10 10:20:00,45.55,45.56,45.47,45.48,59474.0,39.7285,39.7373,39.6588,39.6675,59474.0
2017-11-10 10:30:00,45.47,45.54,45.35,45.43,122000.0,39.6588,39.7198,39.5541,39.6239,122000.0
2017-11-10 10:40:00,45.44,45.48,45.41,45.42,29698.0,39.6326,39.6675,39.6064,39.6151,29698.0
2017-11-10 10:50:00,45.42,45.55,45.4,45.51,30372.0,39.6151,39.7285,39.5977,39.6936,30372.0
2017-11-10 11:00:00,45.51,45.6,45.48,45.55,52180.0,39.6936,39.7721,39.6675,39.7285,52180.0
2017-11-10 11:10:00,45.54,45.59,45.49,45.59,35208.0,39.7198,39.7634,39.6762,39.7634,35208.0
2017-11-10 11:20:00,45.58,45.65,45.52,45.59,75724.0,39.7547,39.8158,39.7024,39.7634,75724.0
2017-11-10 11:30:00,45.6,45.61,45.5,45.57,42538.0,39.7721,39.7809,39.6849,39.746,42538.0
2017-11-10 11:40:00,45.58,45.73,45.56,45.7,67978.0,39.7547,39.8855,39.7373,39.8594,67978.0
2017-11-10 11:50:00,45.68,45.74,45.6,45.6,32914.0,39.8419,39.8943,39.7721,39.7721,32914.0
2017-11-10 12:00:00,45.6,45.66,45.6,45.62,28962.0,39.7721,39.8245,39.7721,39.7896,28962.0
2017-11-10 12:10:00,45.62,45.63,45.59,45.62,28376.0,39.7896,39.7983,39.7634,39.7896,28376.0
2017-11-10 12:20:00,45.61,45.67,45.6,45.65,20204.0,39.7809,39.8332,39.7721,39.8158,20204.0
2017-11-10 12:30:00,45.66,45.68,45.61,45.66,17994.0,39.8245,39.8419,39.7809,39.8245,17994.0
2017-11-10 12:40:00,45.66,45.7,45.64,45.66,33758.0,39.8245,39.8594,39.807,39.8245,33758.0
2017-11-10 12:50:00,45.68,45.71,45.62,45.66,40850.0,39.8419,39.8681,39.7896,39.8245,40850.0
2017-11-10 13:00:00,45.67,45.7,45.63,45.69,20564.0,39.8332,39.8594,39.7983,39.8506,20564.0
2017-11-10 13:10:00,45.71,45.84,45.7,45.82,59110.0,39.8681,39.9815,39.8594,39.964,59110.0
2017-11-10 13:20:00,45.81,45.84,45.72,45.77,42568.0,39.9553,39.9815,39.8768,39.9204,42568.0
2017-11-10 13:30:00,45.77,45.83,45.72,45.8,26496.0,39.9204,39.9727,39.8768,39.9466,26496.0
2017-11-10 13:40:00,45.78,45.81,45.73,45.73,31758.0,39.9291,39.9553,39.8855,39.8855,31758.0
2017-11-10 13:50:00,45.74,45.77,45.7,45.74,18226.0,39.8943,39.9204,39.8594,39.8943,18226.0
2017-11-10 14:00:00,45.74,45.79,45.73,45.76,41964.0,39.8943,39.9379,39.8855,39.9117,41964.0
2017-11-10 14:10:00,45.76,45.8,45.73,45.73,53390.0,39.9117,39.9466,39.8855,39.8855,53390.0
2017-11-10 14:20:00,45.74,45.75,45.65,45.67,39920.0,39.8943,39.903,39.8158,39.8332,39920.0
2017-11-10 14:30:00,45.67,45.7,45.63,45.68,34012.0,39.8332,39.8594,39.7983,39.8419,34012.0
2017-11-10 14:40:00,45.68,45.69,45.66,45.68,28366.0,39.8419,39.8506,39.8245,39.8419,28366.0
2017-11-10 14:50:00,45.68,45.72,45.67,45.72,28450.0,39.8419,39.8768,39.8332,39.8768,28450.0
2017-11-10 15:00:00,45.72,45.74,45.7,45.71,41452.0,39.8768,39.8943,39.8594,39.8681,41452.0
2017-11-10 15:10:00,45.72,45.77,45.71,45.77,54506.0,39.8768,39.9204,39.8681,39.9204,54506.0
2017-11-10 15:20:00,45.77,45.79,45.74,45.77,50716.0,39.9204,39.9379,39.8943,39.9204,50716.0
2017-11-10 15:30:00,45.77,45.81,45.73,45.74,92932.0,39.9204,39.9553,39.8855,39.8943,92932.0
2017-11-10 15:40:00,45.74,45.77,45.68,45.77,90578.0,39.8943,39.9204,39.8419,39.9204,90578.0
2017-11-10 15:50:00,45.77,45.83,45.74,45.78,283002.0,39.9204,39.9727,39.8943,39.9291,283002.0
2017-11-13 09:30:00,45.51,45.67,45.24,45.3,105198.0,39.6936,39.8332,39.4582,39.5105,105198.0
2017-11-13 09:40:00,45.33,45.42,45.27,45.4,69912.0,39.5367,39.6151,39.4843,39.5977,69912.0
2017-11-13 09:50:00,45.4,45.48,45.36,45.41,49032.0,39.5977,39.6675,39.5628,39.6064,49032.0
2017-11-13 10:00:00,45.42,45.52,45.38,45.49,68702.0,39.6151,39.7024,39.5803,39.6762,68702.0
2017-11-13 10:10:00,45.51,45.59,45.43,45.48,48858.0,39.6936,39.7634,39.6239,39.6675,48858.0
2017-11-13 10:20:00,45.47,45.54,45.38,45.42,41886.0,39.6588,39.7198,39.5803,39.6151,41886.0
2017-11-13 10:30:00,45.41,45.45,45.31,45.42,35852.0,39.6064,39.6413,39.5192,39.6151,35852.0
2017-11-13 10:40:00,45.43,45.6,45.37,45.45,77314.0,39.6239,39.7721,39.5715,39.6413,77314.0
2017-11-13 10:50:00,45.47,45.48,45.37,45.44,36164.0,39.6588,39.6675,39.5715,39.6326,36164.0
2017-11-13 11:00:00,45.44,45.45,45.4,45.42,19294.0,39.6326,39.6413,39.5977,39.6151,19294.0
2017-11-13 11:10:00,45.41,45.44,45.35,45.43,40404.0,39.6064,39.6326,39.5541,39.6239,40404.0
2017-11-13 11:20:00,45.43,45.44,45.36,45.37,43498.0,39.6239,39.6326,39.5628,39.5715,43498.0
2017-11-13 11:30:00,45.38,45.43,45.38,45.4,41080.0,39.5803,39.6239,39.5803,39.5977,41080.0
2017-11-13 11:40:00,45.39,45.4,45.35,45.38,34448.0,39.589,39.5977,39.5541,39.5803,34448.0
2017-11-13 11:50:00,45.4,45.44,45.36,45.41,135588.0,39.5977,39.6326,39.5628,39.6064,135588.0
2017-11-13 12:00:00,45.43,45.47,45.42,45.43,38492.0,39.6239,39.6588,39.6151,39.6239,38492.0
2017-11-13 12:10:00,45.44,45.47,45.36,45.41,24982.0,39.6326,39.6588,39.5628,39.6064,24982.0
2017-11-13 12:20:00,45.44,45.44,45.38,45.4,42886.0,39.6326,39.6326,39.5803,39.5977,42886.0
2017-11-13 12:30:00,45.41,45.55,45.39,45.55,68886.0,39.6064,39.7285,39.589,39.7285,68886.0
2017-11-13 12:40:00,45.57,45.62,45.45,45.48,31504.0,39.746,39.7896,39.6413,39.6675,31504.0
2017-11-13 12:50:00,45.48,45.5,45.42,45.46,17508.0,39.6675,39.6849,39.6151,39.65,17508.0
2017-11-13 13:00:00,45.48,45.51,45.42,45.43,11296.0,39.6675,39.6936,39.6151,39.6239,11296.0
2017-11-13 13:10:00,45.44,45.51,45.41,45.48,12622.0,39.6326,39.6936,39.6064,39.6675,12622.0
2017-11-13 13:20:00,45.48,45.49,45.47,45.47,7936.0,39.6675,39.6762,39.6588,39.6588,7936.0
2017-11-13 13:30:00,45.47,45.54,45.47,45.52,27096.0,39.6588,39.7198,39.6588,39.7024,27096.0
2017-11-13 13:40:00,45.52,45.56,45.52,45.54,12662.0,39.7024,39.7373,39.7024,39.7198,12662.0
2017-11-13 13:50:00,45.54,45.58,45.54,45.56,19760.0,39.7198,39.7547,39.7198,39.7373,19760.0
2017-11-13 14:00:00,45.56,45.56,45.48,45.48,34704.0,39.7373,39.7373,39.6675,39.6675,34704.0
2017-11-13 14:10:00,45.48,45.52,45.45,45.52,21514.0,39.6675,39.7024,39.6413,39.7024,21514.0
2017-11-13 14:20:00,45.52,45.56,45.5,45.51,22262.0,39.7024,39.7373,39.6849,39.6936,22262.0
2017-11-13 14:30:00,45.5,45.57,45.5,45.56,25586.0,39.6849,39.746,39.6849,39.7373,25586.0
2017-11-13 14:40:00,45.57,45.59,45.55,45.56,14776.0,39.746,39.7634,39.7285,39.7373,14776.0
2017-11-13 14:50:00,45.56,45.57,45.49,45.5,43586.0,39.7373,39.746,39.6762,39.6849,43586.0
2017-11-13 15:00:00,45.51,45.51,45.47,45.5,42420.0,39.6936,39.6936,39.6588,39.6849,42420.0
2017-11-13 15:10:00,45.5,45.5,45.39,45.4,59020.0,39.6849,39.6849,39.589,39.5977,59020.0
2017-11-13 15:20:00,45.4,45.42,45.37,45.37,79604.0,39.5977,39.6151,39.5715,39.5715,79604.0
2017-11-13 15:30:00,45.38,45.43,45.37,45.41,147906.0,39.5803,39.6239,39.5715,39.6064,147906.0
2017-11-13 15:40:00,45.41,45.45,45.41,45.44,71400.0,39.6064,39.6413,39.6064,39.6326,71400.0
2017-11-13 15:50:00,45.44,45.52,45.43,45.51,248268.0,39.6326,39.7024,39.6239,39.6936,248268.0
2017-11-14 09:30:00,45.34,45.47,45.02,45.17,286564.0,39.5454,39.6588,39.2663,39.3971,286564.0
2017-11-14 09:40:00,45.24,45.37,45.1,45.33,44882.0,39.4582,39.5715,39.336,39.5367,44882.0
2017-11-14 09:50:00,45.35,45.49,45.34,45.36,97286.0,39.5541,39.6762,39.5454,39.5628,97286.0
2017-11-14 10:00:00,45.33,45.38,45.23,45.3,59490.0,39.5367,39.5803,39.4494,39.5105,59490.0
2017-11-14 10:10:00,45.31,45.38,45.3,45.37,37290.0,39.5192,39.5803,39.5105,39.5715,37290.0
2017-11-14 10:20:00,45.35,45.36,45.23,45.24,33476.0,39.5541,39.5628,39.4494,39.4582,33476.0
2017-11-14 10:30:00,45.27,45.32,45.19,45.32,52098.0,39.4843,39.5279,39.4145,39.5279,52098.0
2017-11-14 10:40:00,45.31,45.34,45.24,45.29,42318.0,39.5192,39.5454,39.4582,39.5018,42318.0
2017-11-14 10:50:00,45.29,45.42,45.26,45.31,43068.0,39.5018,39.6151,39.4756,39.5192,43068.0
2017-11-14 11:00:00,45.33,45.43,45.32,45.38,82516.0,39.5367,39.6239,39.5279,39.5803,82516.0
2017-11-14 11:10:00,45.39,45.39,45.23,45.23,69966.0,39.589,39.589,39.4494,39.4494,69966.0
2017-11-14 11:20:00,45.24,45.27,45.2,45.2,29570.0,39.4582,39.4843,39.4233,39.4233,29570.0
2017-11-14 11:30:00,45.2,45.22,45.17,45.2,35372.0,39.4233,39.4407,39.3971,39.4233,35372.0
2017-11-14 11:40:00,45.21,45.3,45.21,45.3,39722.0,39.432,39.5105,39.432,39.5105,39722.0
2017-11-14 11:50:00,45.3,45.35,45.23,45.34,43780.0,39.5105,39.5541,39.4494,39.5454,43780.0
2017-11-14 12:00:00,45.34,45.34,45.29,45.31,30296.0,39.5454,39.5454,39.5018,39.5192,30296.0
2017-11-14 12:10:00,45.3,45.34,45.29,45.33,28218.0,39.5105,39.5454,39.5018,39.5367,28218.0
2017-11-14 12:20:00,45.32,45.35,45.27,45.29,24760.0,39.5279,39.5541,39.4843,39.5018,24760.0
2017-11-14 12:30:00,45.29,45.32,45.24,45.26,45574.0,39.5018,39.5279,39.4582,39.4756,45574.0
2017-11-14 12:40:00,45.24,45.28,45.21,45.22,31710.0,39.4582,39.493,39.432,39.4407,31710.0
2017-11-14 12:50:00,45.23,45.26,45.12,45.13,48710.0,39.4494,39.4756,39.3535,39.3622,48710.0
2017-11-14 13:00:00,45.12,45.13,45.01,45.1,85560.0,39.3535,39.3622,39.2575,39.336,85560.0
2017-11-14 13:10:00,45.1,45.27,45.1,45.26,39706.0,39.336,39.4843,39.336,39.4756,39706.0
2017-11-14 13:20:00,45.26,45.28,45.21,45.27,24734.0,39.4756,39.493,39.432,39.4843,24734.0
2017-11-14 13:30:00,45.29,45.33,45.27,45.31,19388.0,39.5018,39.5367,39.4843,39.5192,19388.0
2017-11-14 13:40:00,45.32,45.38,45.31,45.38,27340.0,39.5279,39.5803,39.5192,39.5803,27340.0
2017-11-14 13:50:00,45.38,45.38,45.36,45.38,22698.0,39.5803,39.5803,39.5628,39.5803,22698.0
2017-11-14 14:00:00,45.38,45.45,45.38,45.45,35822.0,39.5803,39.6413,39.5803,39.6413,35822.0
2017-11-14 14:10:00,45.45,45.48,45.42,45.47,40534.0,39.6413,39.6675,39.6151,39.6588,40534.0
2017-11-14 14:20:00,45.47,45.48,45.43,45.46,34908.0,39.6588,39.6675,39.6239,39.65,34908.0
2017-11-14 14:30:00,45.46,45.48,45.38,45.44,38326.0,39.65,39.6675,39.5803,39.6326,38326.0
2017-11-14 14:40:00,45.45,45.48,45.43,45.48,19826.0,39.6413,39.6675,39.6239,39.6675,19826.0
2017-11-14 14:50:00,45.48,45.48,45.43,45.43,40334.0,39.6675,39.6675,39.6239,39.6239,40334.0
2017-11-14 15:00:00,45.44,45.48,45.4,45.42,62082.0,39.6326,39.6675,39.5977,39.6151,62082.0
2017-11-14 15:10:00,45.41,45.49,45.41,45.47,55620.0,39.6064,39.6762,39.6064,39.6588,55620.0
2017-11-14 15:20:00,45.47,45.48,45.42,45.43,53562.0,39.6588,39.6675,39.6151,39.6239,53562.0
2017-11-14 15:30:00,45.43,45.56,45.43,45.54,96938.0,39.6239,39.7373,39.6239,39.7198,96938.0
2017-11-14 15:40:00,45.53,45.54,45.48,45.51,71002.0,39.7111,39.7198,39.6675,39.6936,71002.0
2017-11-14 15:50:00,45.51,45.52,45.43,45.51,204096.0,39.6936,39.7024,39.6239,39.6936,204096.0
2017-11-15 09:30:00,45.23,45.35,44.81,44.82,258260.0,39.4494,39.5541,39.0831,39.0918,258260.0
2017-11-15 09:40:00,44.86,44.98,44.82,44.85,55196.0,39.1267,39.2314,39.0918,39.118,55196.0
2017-11-15 09:50:00,44.85,44.86,44.64,44.83,58516.0,39.118,39.1267,38.9348,39.1006,58516.0
2017-11-15 10:00:00,44.83,44.91,44.8,44.84,60472.0,39.1006,39.1703,39.0744,39.1093,60472.0
2017-11-15 10:10:00,44.85,45.02,44.84,44.96,29102.0,39.118,39.2663,39.1093,39.2139,29102.0
2017-11-15 10:20:00,44.95,45.1,44.93,45.04,18552.0,39.2052,39.336,39.1878,39.2837,18552.0
2017-11-15 10:30:00,45.05,45.21,45.02,45.16,27588.0,39.2924,39.432,39.2663,39.3884,27588.0
2017-11-15 10:40:00,45.15,45.2,45.06,45.09,17746.0,39.3797,39.4233,39.3012,39.3273,17746.0
2017-11-15 10:50:00,45.08,45.23,45.05,45.22,19652.0,39.3186,39.4494,39.2924,39.4407,19652.0
2017-11-15 11:00:00,45.23,45.3,45.22,45.27,22528.0,39.4494,39.5105,39.4407,39.4843,22528.0
2017-11-15 11:10:00,45.31,45.34,45.18,45.18,58412.0,39.5192,39.5454,39.4058,39.4058,58412.0
2017-11-15 11:20:00,45.18,45.32,45.18,45.3,23218.0,39.4058,39.5279,39.4058,39.5105,23218.0
2017-11-15 11:30:00,45.28,45.34,45.17,45.19,53298.0,39.493,39.5454,39.3971,39.4145,53298.0
2017-11-15 11:40:00,45.19,45.26,45.19,45.19,9242.0,39.4145,39.4756,39.4145,39.4145,9242.0
2017-11-15 11:50:00,45.18,45.24,45.18,45.22,12344.0,39.4058,39.4582,39.4058,39.4407,12344.0
2017-11-15 12:00:00,45.23,45.23,45.1,45.12,29000.0,39.4494,39.4494,39.336,39.3535,29000.0
2017-11-15 12:10:00,45.12,45.12,45.04,45.05,48370.0,39.3535,39.3535,39.2837,39.2924,48370.0
2017-11-15 12:20:00,45.05,45.06,45.02,45.05,11040.0,39.2924,39.3012,39.2663,39.2924,11040.0
2017-11-15 12:30:00,45.05,45.13,45.03,45.13,13026.0,39.2924,39.3622,39.275,39.3622,13026.0
2017-11-15 12:40:00,45.13,45.13,45.05,45.07,12036.0,39.3622,39.3622,39.2924,39.3099,12036.0
2017-11-15 12:50:00,45.08,45.12,45.08,45.12,11726.0,39.3186,39.3535,39.3186,39.3535,11726.0
2017-11-15 13:00:00,45.1,45.11,45.05,45.07,11510.0,39.336,39.3448,39.2924,39.3099,11510.0
2017-11-15 13:10:00,45.07,45.07,44.98,44.98,16284.0,39.3099,39.3099,39.2314,39.2314,16284.0
2017-11-15 13:20:00,44.98,44.99,44.94,44.95,20346.0,39.2314,39.2401,39.1965,39.2052,20346.0
2017-11-15 13:30:00,44.96,45.04,44.93,45.0,35708.0,39.2139,39.2837,39.1878,39.2488,35708.0
2017-11-15 13:40:00,44.99,45.09,44.99,45.09,18940.0,39.2401,39.3273,39.2401,39.3273,18940.0
2017-11-15 13:50:00,45.08,45.1,45.01,45.05,22248.0,39.3186,39.336,39.2575,39.2924,22248.0
2017-11-15 14:00:00,45.06,45.1,45.06,45.07,21642.0,39.3012,39.336,39.3012,39.3099,21642.0
2017-11-15 14:10:00,45.08,45.1,45.04,45.09,24300.0,39.3186,39.336,39.2837,39.3273,24300.0
2017-11-15 14:20:00,45.1,45.1,45.06,45.07,10246.0,39.336,39.336,39.3012,39.3099,10246.0
2017-11-15 14:30:00,45.08,45.08,45.03,45.04,9094.0,39.3186,39.3186,39.275,39.2837,9094.0
2017-11-15 14:40:00,45.05,45.05,44.97,44.99,54322.0,39.2924,39.2924,39.2227,39.2401,54322.0
2017-11-15 14:50:00,44.99,45.0,44.89,44.89,46078.0,39.2401,39.2488,39.1529,39.1529,46078.0
2017-11-15 15:00:00,44.9,44.95,44.9,44.95,59478.0,39.1616,39.2052,39.1616,39.2052,59478.0
2017-11-15 15:10:00,44.95,44.99,44.93,44.94,66294.0,39.2052,39.2401,39.1878,39.1965,66294.0
2017-11-15 15:20:00,44.95,44.95,44.74,44.74,180244.0,39.2052,39.2052,39.0221,39.0221,180244.0
2017-11-15 15:30:00,44.73,44.83,44.73,44.81,144436.0,39.0133,39.1006,39.0133,39.0831,144436.0
2017-11-15 15:40:00,44.8,44.88,44.77,44.85,196276.0,39.0744,39.1442,39.0482,39.118,196276.0
2017-11-15 15:50:00,44.85,44.85,44.75,44.83,344686.0,39.118,39.118,39.0308,39.1006,344686.0
2017-11-16 09:30:00,44.88,44.99,44.82,44.9,230804.0,39.1442,39.2401,39.0918,39.1616,230804.0
2017-11-16 09:40:00,44.9,45.07,44.9,44.96,128346.0,39.1616,39.3099,39.1616,39.2139,128346.0
2017-11-16 09:50:00,44.95,44.99,44.91,44.99,238276.0,39.2052,39.2401,39.1703,39.2401,238276.0
2017-11-16 10:00:00,44.99,45.08,44.99,45.02,158308.0,39.2401,39.3186,39.2401,39.2663,158308.0
2017-11-16 10:10:00,45.02,45.09,44.97,45.08,91206.0,39.2663,39.3273,39.2227,39.3186,91206.0
2017-11-16 10:20:00,45.08,45.11,45.04,45.09,84552.0,39.3186,39.3448,39.2837,39.3273,84552.0
2017-11-16 10:30:00,45.09,45.26,45.07,45.23,51072.0,39.3273,39.4756,39.3099,39.4494,51072.0
2017-11-16 10:40:00,45.24,45.27,45.22,45.24,38042.0,39.4582,39.4843,39.4407,39.4582,38042.0
2017-11-16 10:50:00,45.23,45.29,45.23,45.27,33286.0,39.4494,39.5018,39.4494,39.4843,33286.0
2017-11-16 11:00:00,45.27,45.28,45.24,45.26,33324.0,39.4843,39.493,39.4582,39.4756,33324.0
2017-11-16 11:10:00,45.26,45.26,45.14,45.19,38282.0,39.4756,39.4756,39.3709,39.4145,38282.0
2017-11-16 11:20:00,45.18,45.2,45.13,45.15,34900.0,39.4058,39.4233,39.3622,39.3797,34900.0
2017-11-16 11:30:00,45.16,45.19,45.13,45.17,49898.0,39.3884,39.4145,39.3622,39.3971,49898.0
2017-11-16 11:40:00,45.17,45.17,45.09,45.13,33634.0,39.3971,39.3971,39.3273,39.3622,33634.0
2017-11-16 11:50:00,45.12,45.18,45.12,45.13,24694.0,39.3535,39.4058,39.3535,39.3622,24694.0
2017-11-16 12:00:00,45.15,45.19,45.13,45.18,20498.0,39.3797,39.4145,39.3622,39.4058,20498.0
2017-11-16 12:10:00,45.18,45.18,45.12,45.13,19718.0,39.4058,39.4058,39.3535,39.3622,19718.0
2017-11-16 12:20:00,45.13,45.19,45.08,45.19,44402.0,39.3622,39.4145,39.3186,39.4145,44402.0
2017-11-16 12:30:00,45.2,45.29,45.2,45.26,44218.0,39.4233,39.5018,39.4233,39.4756,44218.0
2017-11-16 12:40:00,45.24,45.31,45.21,45.29,27218.0,39.4582,39.5192,39.432,39.5018,27218.0
2017-11-16 12:50:00,45.29,45.3,45.26,45.3,39342.0,39.5018,39.5105,39.4756,39.5105,39342.0
2017-11-16 13:00:00,45.31,45.43,45.27,45.43,44534.0,39.5192,39.6239,39.4843,39.6239,44534.0
2017-11-16 13:10:00,45.42,45.43,45.31,45.31,36962.0,39.6151,39.6239,39.5192,39.5192,36962.0
2017-11-16 13:20:00,45.3,45.44,45.29,45.43,60014.0,39.5105,39.6326,39.5018,39.6239,60014.0
2017-11-16 13:30:00,45.43,45.47,45.42,45.44,129320.0,39.6239,39.6588,39.6151,39.6326,129320.0
2017-11-16 13:40:00,45.44,45.49,45.42,45.49,29792.0,39.6326,39.6762,39.6151,39.6762,29792.0
2017-11-16 13:50:00,45.49,45.53,45.44,45.45,27478.0,39.6762,39.7111,39.6326,39.6413,27478.0
2017-11-16 14:00:00,45.45,45.49,45.42,45.45,29402.0,39.6413,39.6762,39.6151,39.6413,29402.0
2017-11-16 14:10:00,45.46,45.49,45.38,45.39,40180.0,39.65,39.6762,39.5803,39.589,40180.0
2017-11-16 14:20:00,45.38,45.44,45.38,45.41,28946.0,39.5803,39.6326,39.5803,39.6064,28946.0
2017-11-16 14:30:00,45.4,45.45,45.39,45.44,39748.0,39.5977,39.6413,39.589,39.6326,39748.0
2017-11-16 14:40:00,45.45,45.45,45.42,45.45,36862.0,39.6413,39.6413,39.6151,39.6413,36862.0
2017-11-16 14:50:00,45.44,45.45,45.41,45.42,38372.0,39.6326,39.6413,39.6064,39.6151,38372.0
2017-11-16 15:00:00,45.42,45.44,45.38,45.43,67234.0,39.6151,39.6326,39.5803,39.6239,67234.0
2017-11-16 15:10:00,45.43,45.46,45.36,45.37,60524.0,39.6239,39.65,39.5628,39.5715,60524.0
2017-11-16 15:20:00,45.37,45.41,45.33,45.39,63840.0,39.5715,39.6064,39.5367,39.589,63840.0
2017-11-16 15:30:00,45.38,45.39,45.34,45.37,81694.0,39.5803,39.589,39.5454,39.5715,81694.0
2017-11-16 15:40:00,45.35,45.41,45.32,45.33,101804.0,39.5541,39.6064,39.5279,39.5367,101804.0
2017-11-16 15:50:00,45.33,45.44,45.33,45.39,262072.0,39.5367,39.6326,39.5367,39.589,262072.0
2017-11-17 09:30:00,45.52,45.63,45.38,45.45,177714.0,39.7024,39.7983,39.5803,39.6413,177714.0
2017-11-17 09:40:00,45.46,45.57,45.32,45.52,63058.0,39.65,39.746,39.5279,39.7024,63058.0
2017-11-17 09:50:00,45.51,45.74,45.51,45.66,88938.0,39.6936,39.8943,39.6936,39.8245,88938.0
2017-11-17 10:00:00,45.7,45.79,45.63,45.75,88102.0,39.8594,39.9379,39.7983,39.903,88102.0
2017-11-17 10:10:00,45.77,45.79,45.57,45.61,69950.0,39.9204,39.9379,39.746,39.7809,69950.0
2017-11-17 10:20:00,45.61,45.74,45.6,45.73,65122.0,39.7809,39.8943,39.7721,39.8855,65122.0
2017-11-17 10:30:00,45.73,45.73,45.57,45.57,53816.0,39.8855,39.8855,39.746,39.746,53816.0
2017-11-17 10:40:00,45.56,45.62,45.55,45.55,37840.0,39.7373,39.7896,39.7285,39.7285,37840.0
2017-11-17 10:50:00,45.53,45.59,45.52,45.54,28348.0,39.7111,39.7634,39.7024,39.7198,28348.0
2017-11-17 11:00:00,45.55,45.57,45.43,45.44,38674.0,39.7285,39.746,39.6239,39.6326,38674.0
2017-11-17 11:10:00,45.44,45.45,45.35,45.4,35836.0,39.6326,39.6413,39.5541,39.5977,35836.0
2017-11-17 11:20:00,45.38,45.49,45.36,45.49,42920.0,39.5803,39.6762,39.5628,39.6762,42920.0
2017-11-17 11:30:00,45.48,45.49,45.36,45.44,88902.0,39.6675,39.6762,39.5628,39.6326,88902.0
2017-11-17 11:40:00,45.44,45.51,45.42,45.47,48262.0,39.6326,39.6936,39.6151,39.6588,48262.0
2017-11-17 11:50:00,45.48,45.48,45.43,45.48,23054.0,39.6675,39.6675,39.6239,39.6675,23054.0
2017-11-17 12:00:00,45.48,45.56,45.46,45.56,53694.0,39.6675,39.7373,39.65,39.7373,53694.0
2017-11-17 12:10:00,45.56,45.67,45.54,45.63,19634.0,39.7373,39.8332,39.7198,39.7983,19634.0
2017-11-17 12:20:00,45.62,45.71,45.62,45.67,26496.0,39.7896,39.8681,39.7896,39.8332,26496.0
2017-11-17 12:30:00,45.68,45.68,45.57,45.61,18466.0,39.8419,39.8419,39.746,39.7809,18466.0
2017-11-17 12:40:00,45.6,45.7,45.6,45.69,31636.0,39.7721,39.8594,39.7721,39.8506,31636.0
2017-11-17 12:50:00,45.69,45.71,45.65,45.66,28212.0,39.8506,39.8681,39.8158,39.8245,28212.0
2017-11-17 13:00:00,45.65,45.68,45.61,45.62,23354.0,39.8158,39.8419,39.7809,39.7896,23354.0
2017-11-17 13:10:00,45.64,45.67,45.62,45.62,28512.0,39.807,39.8332,39.7896,39.7896,28512.0
2017-11-17 13:20:00,45.62,45.65,45.6,45.64,31022.0,39.7896,39.8158,39.7721,39.807,31022.0
2017-11-17 13:30:00,45.63,45.67,45.63,45.67,29870.0,39.7983,39.8332,39.7983,39.8332,29870.0
2017-11-17 13:40:00,45.67,45.68,45.62,45.63,33770.0,39.8332,39.8419,39.7896,39.7983,33770.0
2017-11-17 13:50:00,45.63,45.73,45.62,45.72,50070.0,39.7983,39.8855,39.7896,39.8768,50070.0
2017-11-17 14:00:00,45.72,45.77,45.7,45.77,34474.0,39.8768,39.9204,39.8594,39.9204,34474.0
2017-11-17 14:10:00,45.77,45.79,45.71,45.73,47492.0,39.9204,39.9379,39.8681,39.8855,47492.0
2017-11-17 14:20:00,45.73,45.78,45.72,45.78,62046.0,39.8855,39.9291,39.8768,39.9291,62046.0
2017-11-17 14:30:00,45.78,45.8,45.63,45.63,44188.0,39.9291,39.9466,39.7983,39.7983,44188.0
2017-11-17 14:40:00,45.65,45.67,45.6,45.66,63104.0,39.8158,39.8332,39.7721,39.8245,63104.0
2017-11-17 14:50:00,45.65,45.75,45.65,45.74,52882.0,39.8158,39.903,39.8158,39.8943,52882.0
2017-11-17 15:00:00,45.74,45.77,45.7,45.72,55110.0,39.8943,39.9204,39.8594,39.8768,55110.0
2017-11-17 15:10:00,45.73,45.73,45.67,45.67,81888.0,39.8855,39.8855,39.8332,39.8332,81888.0
2017-11-17 15:20:00,45.68,45.71,45.65,45.69,91460.0,39.8419,39.8681,39.8158,39.8506,91460.0
2017-11-17 15:30:00,45.68,45.79,45.68,45.74,124246.0,39.8419,39.9379,39.8419,39.8943,124246.0
2017-11-17 15:40:00,45.74,45.75,45.63,45.65,105540.0,39.8943,39.903,39.7983,39.8158,105540.0
2017-11-17 15:50:00,45.65,45.7,45.6,45.65,216046.0,39.8158,39.8594,39.7721,39.8158,216046.0
2017-11-20 09:30:00,45.74,45.94,45.57,45.91,88702.0,40.0525,40.2276,39.9036,40.2014,88702.0
2017-11-20 09:40:00,45.89,45.9,45.75,45.79,21302.0,40.1838,40.1926,40.0612,40.0963,21302.0
2017-11-20 09:50:00,45.78,45.81,45.7,45.7,46726.0,40.0875,40.1138,40.0175,40.0175,46726.0
2017-11-20 10:00:00,45.7,45.82,45.69,45.77,49344.0,40.0175,40.1225,40.0087,40.0788,49344.0
2017-11-20 10:10:00,45.79,45.8,45.6,45.69,51722.0,40.0963,40.105,39.9299,40.0087,51722.0
2017-11-20 10:20:00,45.7,45.83,45.68,45.83,112278.0,40.0175,40.1313,40.0,40.1313,112278.0
2017-11-20 10:30:00,45.82,45.92,45.81,45.87,48244.0,40.1225,40.2101,40.1138,40.1663,48244.0
2017-11-20 10:40:00,45.87,45.89,45.77,45.86,25224.0,40.1663,40.1838,40.0788,40.1576,25224.0
2017-11-20 10:50:00,45.87,45.94,45.85,45.87,18560.0,40.1663,40.2276,40.1488,40.1663,18560.0
2017-11-20 11:00:00,45.87,45.95,45.85,45.89,25190.0,40.1663,40.2364,40.1488,40.1838,25190.0
2017-11-20 11:10:00,45.9,45.9,45.82,45.82,22778.0,40.1926,40.1926,40.1225,40.1225,22778.0
2017-11-20 11:20:00,45.82,45.85,45.73,45.74,26694.0,40.1225,40.1488,40.0437,40.0525,26694.0
2017-11-20 11:30:00,45.73,45.76,45.7,45.72,27560.0,40.0437,40.07,40.0175,40.035,27560.0
2017-11-20 11:40:00,45.74,45.8,45.66,45.66,28870.0,40.0525,40.105,39.9824,39.9824,28870.0
2017-11-20 11:50:00,45.67,45.76,45.67,45.73,22076.0,39.9912,40.07,39.9912,40.0437,22076.0
2017-11-20 12:00:00,45.73,45.77,45.7,45.75,19828.0,40.0437,40.0788,40.0175,40.0612,19828.0
2017-11-20 12:10:00,45.77,45.8,45.73,45.73,11408.0,40.0788,40.105,40.0437,40.0437,11408.0
2017-11-20 12:20:00,45.73,45.73,45.64,45.66,17006.0,40.0437,40.0437,39.9649,39.9824,17006.0
2017-11-20 12:30:00,45.65,45.67,45.6,45.63,18228.0,39.9737,39.9912,39.9299,39.9562,18228.0
2017-11-20 12:40:00,45.65,45.68,45.63,45.68,12430.0,39.9737,40.0,39.9562,40.0,12430.0
2017-11-20 12:50:00,45.68,45.73,45.67,45.73,21642.0,40.0,40.0437,39.9912,40.0437,21642.0
2017-11-20 13:00:00,45.74,45.76,45.72,45.75,27132.0,40.0525,40.07,40.035,40.0612,27132.0
2017-11-20 13:10:00,45.76,45.8,45.74,45.79,25910.0,40.07,40.105,40.0525,40.0963,25910.0
2017-11-20 13:20:00,45.79,45.8,45.77,45.77,12056.0,40.0963,40.105,40.0788,40.0788,12056.0
2017-11-20 13:30:00,45.78,45.8,45.77,45.8,18364.0,40.0875,40.105,40.0788,40.105,18364.0
2017-11-20 13:40:00,45.79,45.79,45.73,45.75,72146.0,40.0963,40.0963,40.0437,40.0612,72146.0
2017-11-20 13:50:00,45.74,45.79,45.71,45.74,43686.0,40.0525,40.0963,40.0262,40.0525,43686.0
2017-11-20 14:00:00,45.74,45.76,45.7,45.73,33068.0,40.0525,40.07,40.0175,40.0437,33068.0
2017-11-20 14:10:00,45.73,45.74,45.69,45.7,29326.0,40.0437,40.0525,40.0087,40.0175,29326.0
2017-11-20 14:20:00,45.7,45.76,45.63,45.76,92988.0,40.0175,40.07,39.9562,40.07,92988.0
2017-11-20 14:30:00,45.74,45.74,45.7,45.71,25444.0,40.0525,40.0525,40.0175,40.0262,25444.0
2017-11-20 14:40:00,45.71,45.71,45.65,45.65,71838.0,40.0262,40.0262,39.9737,39.9737,71838.0
2017-11-20 14:50:00,45.66,45.67,45.64,45.67,56032.0,39.9824,39.9912,39.9649,39.9912,56032.0
2017-11-20 15:00:00,45.67,45.77,45.67,45.72,40578.0,39.9912,40.0788,39.9912,40.035,40578.0
2017-11-20 15:10:00,45.72,45.72,45.61,45.61,33900.0,40.035,40.035,39.9387,39.9387,33900.0
2017-11-20 15:20:00,45.62,45.68,45.61,45.67,93098.0,39.9474,40.0,39.9387,39.9912,93098.0
2017-11-20 15:30:00,45.68,45.7,45.67,45.68,81228.0,40.0,40.0175,39.9912,40.0,81228.0
2017-11-20 15:40:00,45.67,45.77,45.67,45.77,86492.0,39.9912,40.0788,39.9912,40.0788,86492.0
2017-11-20 15:50:00,45.77,45.77,45.69,45.7,186410.0,40.0788,40.0788,40.0087,40.0175,186410.0
2017-11-21 09:30:00,45.97,46.0,45.84,45.84,52422.0,40.2539,40.2802,40.1401,40.1401,52422.0
2017-11-21 09:40:00,45.87,46.2,45.87,46.16,42020.0,40.1663,40.4553,40.1663,40.4203,42020.0
2017-11-21 09:50:00,46.15,46.31,46.12,46.31,42970.0,40.4115,40.5516,40.3852,40.5516,42970.0
2017-11-21 10:00:00,46.31,46.32,46.12,46.17,22652.0,40.5516,40.5604,40.3852,40.429,22652.0
2017-11-21 10:10:00,46.16,46.24,46.12,46.17,20756.0,40.4203,40.4903,40.3852,40.429,20756.0
2017-11-21 10:20:00,46.19,46.27,46.14,46.24,20970.0,40.4465,40.5166,40.4028,40.4903,20970.0
2017-11-21 10:30:00,46.26,46.28,46.11,46.17,164048.0,40.5078,40.5253,40.3765,40.429,164048.0
2017-11-21 10:40:00,46.15,46.23,46.13,46.23,41310.0,40.4115,40.4816,40.394,40.4816,41310.0
2017-11-21 10:50:00,46.22,46.31,46.2,46.22,32252.0,40.4728,40.5516,40.4553,40.4728,32252.0
2017-11-21 11:00:00,46.21,46.25,46.15,46.17,20380.0,40.464,40.4991,40.4115,40.429,20380.0
2017-11-21 11:10:00,46.16,46.2,46.13,46.13,14524.0,40.4203,40.4553,40.394,40.394,14524.0
2017-11-21 11:20:00,46.17,46.17,46.09,46.09,17864.0,40.429,40.429,40.359,40.359,17864.0
2017-11-21 11:30:00,46.09,46.1,46.06,46.1,18926.0,40.359,40.3677,40.3327,40.3677,18926.0
2017-11-21 11:40:00,46.11,46.12,46.07,46.09,15496.0,40.3765,40.3852,40.3415,40.359,15496.0
2017-11-21 11:50:00,46.09,46.11,46.07,46.09,20096.0,40.359,40.3765,40.3415,40.359,20096.0
2017-11-21 12:00:00,46.1,46.13,46.08,46.08,15932.0,40.3677,40.394,40.3502,40.3502,15932.0
2017-11-21 12:10:00,46.08,46.09,46.03,46.05,16606.0,40.3502,40.359,40.3064,40.3239,16606.0
2017-11-21 12:20:00,46.06,46.1,46.05,46.06,14288.0,40.3327,40.3677,40.3239,40.3327,14288.0
2017-11-21 12:30:00,46.06,46.14,46.05,46.14,45320.0,40.3327,40.4028,40.3239,40.4028,45320.0
2017-11-21 12:40:00,46.14,46.15,46.12,46.13,9130.0,40.4028,40.4115,40.3852,40.394,9130.0
2017-11-21 12:50:00,46.13,46.15,46.1,46.14,10808.0,40.394,40.4115,40.3677,40.4028,10808.0
2017-11-21 13:00:00,46.13,46.16,46.13,46.15,15564.0,40.394,40.4203,40.394,40.4115,15564.0
2017-11-21 13:10:00,46.17,46.19,46.14,46.16,11108.0,40.429,40.4465,40.4028,40.4203,11108.0
2017-11-21 13:20:00,46.16,46.2,46.13,46.15,11400.0,40.4203,40.4553,40.394,40.4115,11400.0
2017-11-21 13:30:00,46.16,46.24,46.16,46.22,17428.0,40.4203,40.4903,40.4203,40.4728,17428.0
2017-11-21 13:40:00,46.22,46.22,46.16,46.19,23742.0,40.4728,40.4728,40.4203,40.4465,23742.0
2017-11-21 13:50:00,46.19,46.19,46.15,46.15,28758.0,40.4465,40.4465,40.4115,40.4115,28758.0
2017-11-21 14:00:00,46.15,46.16,46.12,46.12,23442.0,40.4115,40.4203,40.3852,40.3852,23442.0
2017-11-21 14:10:00,46.13,46.13,46.09,46.1,26228.0,40.394,40.394,40.359,40.3677,26228.0
2017-11-21 14:20:00,46.1,46.15,46.1,46.13,13478.0,40.3677,40.4115,40.3677,40.394,13478.0
2017-11-21 14:30:00,46.13,46.14,46.09,46.13,38890.0,40.394,40.4028,40.359,40.394,38890.0
2017-11-21 14:40:00,46.13,46.15,46.07,46.08,20996.0,40.394,40.4115,40.3415,40.3502,20996.0
2017-11-21 14:50:00,46.07,46.07,46.02,46.02,23366.0,40.3415,40.3415,40.2977,40.2977,23366.0
2017-11-21 15:00:00,46.03,46.07,46.01,46.01,54840.0,40.3064,40.3415,40.2889,40.2889,54840.0
2017-11-21 15:10:00,46.01,46.01,45.93,45.93,29712.0,40.2889,40.2889,40.2189,40.2189,29712.0
2017-11-21 15:20:00,45.93,45.97,45.88,45.9,44056.0,40.2189,40.2539,40.1751,40.1926,44056.0
2017-11-21 15:30:00,45.9,45.94,45.84,45.84,332500.0,40.1926,40.2276,40.1401,40.1401,332500.0
2017-11-21 15:40:00,45.84,45.88,45.83,45.85,83060.0,40.1401,40.1751,40.1313,40.1488,83060.0
2017-11-21 15:50:00,45.85,45.96,45.81,45.95,292358.0,40.1488,40.2451,40.1138,40.2364,292358.0
2017-11-22 09:30:00,45.83,46.13,45.83,45.88,74398.0,40.1313,40.394,40.1313,40.1751,74398.0
2017-11-22 09:40:00,45.87,45.94,45.77,45.9,50690.0,40.1663,40.2276,40.0788,40.1926,50690.0
2017-11-22 09:50:00,45.91,46.01,45.87,45.99,27548.0,40.2014,40.2889,40.1663,40.2714,27548.0
2017-11-22 10:00:00,45.99,46.05,45.93,46.04,43764.0,40.2714,40.3239,40.2189,40.3152,43764.0
2017-11-22 10:10:00,46.05,46.06,45.96,45.98,39664.0,40.3239,40.3327,40.2451,40.2626,39664.0
2017-11-22 10:20:00,45.98,46.0,45.91,45.96,31634.0,40.2626,40.2802,40.2014,40.2451,31634.0
2017-11-22 10:30:00,45.96,46.0,45.94,45.99,44272.0,40.2451,40.2802,40.2276,40.2714,44272.0
2017-11-22 10:40:00,45.97,46.13,45.96,46.08,40470.0,40.2539,40.394,40.2451,40.3502,40470.0
2017-11-22 10:50:00,46.08,46.08,46.02,46.04,21674.0,40.3502,40.3502,40.2977,40.3152,21674.0
2017-11-22 11:00:00,46.06,46.09,46.05,46.06,17212.0,40.3327,40.359,40.3239,40.3327,17212.0
2017-11-22 11:10:00,46.05,46.07,45.97,45.99,99444.0,40.3239,40.3415,40.2539,40.2714,99444.0
2017-11-22 11:20:00,45.99,45.99,45.92,45.99,38780.0,40.2714,40.2714,40.2101,40.2714,38780.0
2017-11-22 11:30:00,45.98,45.99,45.94,45.95,20844.0,40.2626,40.2714,40.2276,40.2364,20844.0
2017-11-22 11:40:00,45.94,45.94,45.85,45.87,21076.0,40.2276,40.2276,40.1488,40.1663,21076.0
2017-11-22 11:50:00,45.86,45.91,45.83,45.89,21034.0,40.1576,40.2014,40.1313,40.1838,21034.0
2017-11-22 12:00:00,45.88,45.95,45.85,45.93,58814.0,40.1751,40.2364,40.1488,40.2189,58814.0
2017-11-22 12:10:00,45.92,45.96,45.88,45.9,21102.0,40.2101,40.2451,40.1751,40.1926,21102.0
2017-11-22 12:20:00,45.88,45.92,45.85,45.86,18340.0,40.1751,40.2101,40.1488,40.1576,18340.0
2017-11-22 12:30:00,45.87,45.9,45.81,45.81,23430.0,40.1663,40.1926,40.1138,40.1138,23430.0
2017-11-22 12:40:00,45.8,45.87,45.78,45.81,15524.0,40.105,40.1663,40.0875,40.1138,15524.0
2017-11-22 12:50:00,45.83,45.88,45.8,45.84,29292.0,40.1313,40.1751,40.105,40.1401,29292.0
2017-11-22 13:00:00,45.85,45.85,45.81,45.84,132354.0,40.1488,40.1488,40.1138,40.1401,132354.0
2017-11-22 13:10:00,45.84,45.85,45.78,45.78,20578.0,40.1401,40.1488,40.0875,40.0875,20578.0
2017-11-22 13:20:00,45.79,45.84,45.77,45.81,18312.0,40.0963,40.1401,40.0788,40.1138,18312.0
2017-11-22 13:30:00,45.79,45.8,45.71,45.71,24534.0,40.0963,40.105,40.0262,40.0262,24534.0
2017-11-22 13:40:00,45.71,45.75,45.68,45.74,16846.0,40.0262,40.0612,40.0,40.0525,16846.0
2017-11-22 13:50:00,45.74,45.74,45.68,45.71,24344.0,40.0525,40.0525,40.0,40.0262,24344.0
2017-11-22 14:00:00,45.7,45.7,45.61,45.65,27240.0,40.0175,40.0175,39.9387,39.9737,27240.0
2017-11-22 14:10:00,45.66,45.68,45.63,45.63,23810.0,39.9824,40.0,39.9562,39.9562,23810.0
2017-11-22 14:20:00,45.63,45.68,45.63,45.66,21298.0,39.9562,40.0,39.9562,39.9824,21298.0
2017-11-22 14:30:00,45.67,45.67,45.63,45.63,27724.0,39.9912,39.9912,39.9562,39.9562,27724.0
2017-11-22 14:40:00,45.64,45.67,45.63,45.64,43500.0,39.9649,39.9912,39.9562,39.9649,43500.0
2017-11-22 14:50:00,45.64,45.67,45.6,45.61,49460.0,39.9649,39.9912,39.9299,39.9387,49460.0
2017-11-22 15:00:00,45.61,45.62,45.56,45.57,36250.0,39.9387,39.9474,39.8949,39.9036,36250.0
2017-11-22 15:10:00,45.57,45.57,45.41,45.42,125042.0,39.9036,39.9036,39.7635,39.7723,125042.0
2017-11-22 15:20:00,45.43,45.47,45.37,45.39,83796.0,39.781,39.8161,39.7285,39.746,83796.0
2017-11-22 15:30:00,45.39,45.42,45.33,45.37,100030.0,39.746,39.7723,39.6935,39.7285,100030.0
2017-11-22 15:40:00,45.35,45.38,45.34,45.35,86780.0,39.711,39.7373,39.7022,39.711,86780.0
2017-11-22 15:50:00,45.36,45.43,45.2,45.2,526524.0,39.7197,39.781,39.5796,39.5796,526524.0
2017-11-24 09:30:00,45.15,45.42,45.11,45.25,125396.0,39.5359,39.7723,39.5008,39.6234,125396.0
2017-11-24 09:40:00,45.26,45.35,45.23,45.28,27270.0,39.6322,39.711,39.6059,39.6497,27270.0
2017-11-24 09:50:00,45.29,45.35,45.27,45.32,75672.0,39.6584,39.711,39.6409,39.6847,75672.0
2017-11-24 10:00:00,45.31,45.35,45.23,45.26,109940.0,39.676,39.711,39.6059,39.6322,109940.0
2017-11-24 10:10:00,45.22,45.3,45.19,45.27,24062.0,39.5972,39.6672,39.5709,39.6409,24062.0
2017-11-24 10:20:00,45.26,45.26,45.2,45.22,20080.0,39.6322,39.6322,39.5796,39.5972,20080.0
2017-11-24 10:30:00,45.24,45.27,45.21,45.23,12986.0,39.6147,39.6409,39.5884,39.6059,12986.0
2017-11-24 10:40:00,45.22,45.27,45.21,45.22,23618.0,39.5972,39.6409,39.5884,39.5972,23618.0
2017-11-24 10:50:00,45.23,45.29,45.22,45.26,32596.0,39.6059,39.6584,39.5972,39.6322,32596.0
2017-11-24 11:00:00,45.27,45.35,45.27,45.34,71436.0,39.6409,39.711,39.6409,39.7022,71436.0
2017-11-24 11:10:00,45.36,45.44,45.35,45.43,39190.0,39.7197,39.7898,39.711,39.781,39190.0
2017-11-24 11:20:00,45.44,45.52,45.43,45.49,27346.0,39.7898,39.8598,39.781,39.8336,27346.0
2017-11-24 11:30:00,45.5,45.51,45.46,45.48,46738.0,39.8423,39.8511,39.8073,39.8248,46738.0
2017-11-24 11:40:00,45.48,45.48,45.41,45.42,29118.0,39.8248,39.8248,39.7635,39.7723,29118.0
2017-11-24 11:50:00,45.43,45.43,45.35,45.35,21224.0,39.781,39.781,39.711,39.711,21224.0
2017-11-24 12:00:00,45.37,45.41,45.31,45.41,35010.0,39.7285,39.7635,39.676,39.7635,35010.0
2017-11-24 12:10:00,45.43,45.49,45.43,45.45,25062.0,39.781,39.8336,39.781,39.7986,25062.0
2017-11-24 12:20:00,45.47,45.47,45.41,45.45,27116.0,39.8161,39.8161,39.7635,39.7986,27116.0
2017-11-24 12:30:00,45.45,45.46,45.38,45.38,57990.0,39.7986,39.8073,39.7373,39.7373,57990.0
2017-11-24 12:40:00,45.39,45.4,45.36,45.37,36618.0,39.746,39.7548,39.7197,39.7285,36618.0
2017-11-24 12:50:00,45.38,45.52,45.38,45.49,117142.0,39.7373,39.8598,39.7373,39.8336,117142.0
2017-11-27 09:30:00,45.24,45.31,44.84,44.87,78618.0,39.6147,39.676,39.2644,39.2907,78618.0
2017-11-27 09:40:00,44.9,45.06,44.82,45.02,64526.0,39.3169,39.457,39.2469,39.422,64526.0
2017-11-27 09:50:00,45.0,45.02,44.91,44.91,31196.0,39.4045,39.422,39.3257,39.3257,31196.0
2017-11-27 10:00:00,44.91,44.97,44.82,44.95,117620.0,39.3257,39.3782,39.2469,39.3607,117620.0
2017-11-27 10:10:00,44.97,44.99,44.8,44.8,52630.0,39.3782,39.3957,39.2294,39.2294,52630.0
2017-11-27 10:20:00,44.8,44.85,44.77,44.8,66750.0,39.2294,39.2732,39.2031,39.2294,66750.0
2017-11-27 10:30:00,44.81,44.88,44.73,44.73,45040.0,39.2381,39.2994,39.1681,39.1681,45040.0
2017-11-27 10:40:00,44.73,44.76,44.68,44.71,85348.0,39.1681,39.1943,39.1243,39.1506,85348.0
2017-11-27 10:50:00,44.7,44.84,44.7,44.77,26792.0,39.1418,39.2644,39.1418,39.2031,26792.0
2017-11-27 11:00:00,44.77,44.78,44.7,44.71,79102.0,39.2031,39.2119,39.1418,39.1506,79102.0
2017-11-27 11:10:00,44.71,44.71,44.65,44.65,40660.0,39.1506,39.1506,39.098,39.098,40660.0
2017-11-27 11:20:00,44.63,44.67,44.52,44.52,72978.0,39.0805,39.1155,38.9842,38.9842,72978.0
2017-11-27 11:30:00,44.54,44.57,44.43,44.44,67828.0,39.0017,39.028,38.9054,38.9141,67828.0
2017-11-27 11:40:00,44.44,44.44,44.32,44.37,71814.0,38.9141,38.9141,38.8091,38.8528,71814.0
2017-11-27 11:50:00,44.37,44.49,44.37,44.49,155432.0,38.8528,38.9579,38.8528,38.9579,155432.0
2017-11-27 12:00:00,44.49,44.5,44.42,44.48,110826.0,38.9579,38.9667,38.8966,38.9492,110826.0
2017-11-27 12:10:00,44.48,44.55,44.47,44.55,67476.0,38.9492,39.0105,38.9404,39.0105,67476.0
2017-11-27 12:20:00,44.55,44.63,44.54,44.59,76662.0,39.0105,39.0805,39.0017,39.0455,76662.0
2017-11-27 12:30:00,44.6,44.6,44.58,44.59,45366.0,39.0542,39.0542,39.0367,39.0455,45366.0
2017-11-27 12:40:00,44.59,44.61,44.55,44.59,63820.0,39.0455,39.063,39.0105,39.0455,63820.0
2017-11-27 12:50:00,44.6,44.61,44.57,44.6,47786.0,39.0542,39.063,39.028,39.0542,47786.0
2017-11-27 13:00:00,44.6,44.63,44.59,44.6,44788.0,39.0542,39.0805,39.0455,39.0542,44788.0
2017-11-27 13:10:00,44.6,44.6,44.58,44.59,32506.0,39.0542,39.0542,39.0367,39.0455,32506.0
2017-11-27 13:20:00,44.59,44.6,44.56,44.59,56666.0,39.0455,39.0542,39.0192,39.0455,56666.0
2017-11-27 13:30:00,44.6,44.6,44.53,44.54,27952.0,39.0542,39.0542,38.9929,39.0017,27952.0
2017-11-27 13:40:00,44.53,44.56,44.52,44.55,48716.0,38.9929,39.0192,38.9842,39.0105,48716.0
2017-11-27 13:50:00,44.55,44.59,44.55,44.57,62046.0,39.0105,39.0455,39.0105,39.028,62046.0
2017-11-27 14:00:00,44.57,44.6,44.57,44.58,79624.0,39.028,39.0542,39.028,39.0367,79624.0
2017-11-27 14:10:00,44.58,44.58,44.55,44.58,78098.0,39.0367,39.0367,39.0105,39.0367,78098.0
2017-11-27 14:20:00,44.58,44.58,44.55,44.57,159128.0,39.0367,39.0367,39.0105,39.028,159128.0
2017-11-27 14:30:00,44.58,44.64,44.57,44.62,83736.0,39.0367,39.0893,39.028,39.0718,83736.0
2017-11-27 14:40:00,44.61,44.63,44.6,44.61,57290.0,39.063,39.0805,39.0542,39.063,57290.0
2017-11-27 14:50:00,44.61,44.62,44.53,44.55,93610.0,39.063,39.0718,38.9929,39.0105,93610.0
2017-11-27 15:00:00,44.54,44.54,44.44,44.51,130152.0,39.0017,39.0017,38.9141,38.9754,130152.0
2017-11-27 15:10:00,44.51,44.54,44.48,44.49,161242.0,38.9754,39.0017,38.9492,38.9579,161242.0
2017-11-27 15:20:00,44.49,44.61,44.49,44.59,121822.0,38.9579,39.063,38.9579,39.0455,121822.0
2017-11-27 15:30:00,44.59,44.63,44.55,44.55,283948.0,39.0455,39.0805,39.0105,39.0105,283948.0
2017-11-27 15:40:00,44.55,44.55,44.48,44.55,313634.0,39.0105,39.0105,38.9492,39.0105,313634.0
2017-11-27 15:50:00,44.55,44.55,44.44,44.47,421926.0,39.0105,39.0105,38.9141,38.9404,421926.0
2017-11-28 09:30:00,44.58,44.63,44.43,44.55,276882.0,39.0367,39.0805,38.9054,39.0105,276882.0
2017-11-28 09:40:00,44.55,44.77,44.55,44.68,94232.0,39.0105,39.2031,39.0105,39.1243,94232.0
2017-11-28 09:50:00,44.69,44.74,44.62,44.69,75884.0,39.1331,39.1768,39.0718,39.1331,75884.0
2017-11-28 10:00:00,44.73,44.94,44.69,44.94,95554.0,39.1681,39.352,39.1331,39.352,95554.0
2017-11-28 10:10:00,44.93,44.99,44.9,44.95,45274.0,39.3432,39.3957,39.3169,39.3607,45274.0
2017-11-28 10:20:00,44.94,44.99,44.93,44.99,86730.0,39.352,39.3957,39.3432,39.3957,86730.0
2017-11-28 10:30:00,44.99,45.03,44.95,44.95,34580.0,39.3957,39.4308,39.3607,39.3607,34580.0
2017-11-28 10:40:00,44.94,45.05,44.93,45.0,44380.0,39.352,39.4483,39.3432,39.4045,44380.0
2017-11-28 10:50:00,45.0,45.01,44.92,44.94,31098.0,39.4045,39.4133,39.3345,39.352,31098.0
2017-11-28 11:00:00,44.96,44.99,44.93,44.95,37176.0,39.3695,39.3957,39.3432,39.3607,37176.0
2017-11-28 11:10:00,44.96,44.97,44.88,44.89,32692.0,39.3695,39.3782,39.2994,39.3082,32692.0
2017-11-28 11:20:00,44.88,44.98,44.88,44.96,36110.0,39.2994,39.387,39.2994,39.3695,36110.0
2017-11-28 11:30:00,44.95,45.09,44.92,45.02,144918.0,39.3607,39.4833,39.3345,39.422,144918.0
2017-11-28 11:40:00,45.04,45.06,45.01,45.04,32322.0,39.4395,39.457,39.4133,39.4395,32322.0
2017-11-28 11:50:00,45.03,45.04,44.96,45.02,34592.0,39.4308,39.4395,39.3695,39.422,34592.0
2017-11-28 12:00:00,45.01,45.1,45.01,45.05,35624.0,39.4133,39.4921,39.4133,39.4483,35624.0
2017-11-28 12:10:00,45.05,45.09,45.05,45.08,26248.0,39.4483,39.4833,39.4483,39.4746,26248.0
2017-11-28 12:20:00,45.09,45.13,45.07,45.1,27446.0,39.4833,39.5183,39.4658,39.4921,27446.0
2017-11-28 12:30:00,45.08,45.18,45.07,45.17,52372.0,39.4746,39.5621,39.4658,39.5534,52372.0
2017-11-28 12:40:00,45.18,45.22,45.16,45.21,49768.0,39.5621,39.5972,39.5446,39.5884,49768.0
2017-11-28 12:50:00,45.21,45.24,45.19,45.23,29842.0,39.5884,39.6147,39.5709,39.6059,29842.0
2017-11-28 13:00:00,45.24,45.27,45.21,45.27,32032.0,39.6147,39.6409,39.5884,39.6409,32032.0
2017-11-28 13:10:00,45.27,45.27,45.23,45.27,52132.0,39.6409,39.6409,39.6059,39.6409,52132.0
2017-11-28 13:20:00,45.25,45.26,45.13,45.2,36460.0,39.6234,39.6322,39.5183,39.5796,36460.0
2017-11-28 13:30:00,45.2,45.24,45.18,45.21,32650.0,39.5796,39.6147,39.5621,39.5884,32650.0
2017-11-28 13:40:00,45.21,45.24,45.19,45.19,24996.0,39.5884,39.6147,39.5709,39.5709,24996.0
2017-11-28 13:50:00,45.2,45.21,45.05,45.05,38984.0,39.5796,39.5884,39.4483,39.4483,38984.0
2017-11-28 14:00:00,45.06,45.1,44.99,45.09,55390.0,39.457,39.4921,39.3957,39.4833,55390.0
2017-11-28 14:10:00,45.08,45.15,45.06,45.15,53714.0,39.4746,39.5359,39.457,39.5359,53714.0
2017-11-28 14:20:00,45.13,45.19,45.13,45.17,40556.0,39.5183,39.5709,39.5183,39.5534,40556.0
2017-11-28 14:30:00,45.18,45.23,45.15,45.22,36442.0,39.5621,39.6059,39.5359,39.5972,36442.0
2017-11-28 14:40:00,45.22,45.32,45.21,45.31,55044.0,39.5972,39.6847,39.5884,39.676,55044.0
2017-11-28 14:50:00,45.3,45.33,45.23,45.24,53656.0,39.6672,39.6935,39.6059,39.6147,53656.0
2017-11-28 15:00:00,45.25,45.27,45.22,45.27,66234.0,39.6234,39.6409,39.5972,39.6409,66234.0
2017-11-28 15:10:00,45.27,45.32,45.27,45.31,57066.0,39.6409,39.6847,39.6409,39.676,57066.0
2017-11-28 15:20:00,45.31,45.34,45.26,45.26,68986.0,39.676,39.7022,39.6322,39.6322,68986.0
2017-11-28 15:30:00,45.27,45.28,45.2,45.25,90998.0,39.6409,39.6497,39.5796,39.6234,90998.0
2017-11-28 15:40:00,45.24,45.3,45.24,45.26,132664.0,39.6147,39.6672,39.6147,39.6322,132664.0
2017-11-28 15:50:00,45.26,45.29,45.21,45.29,297494.0,39.6322,39.6584,39.5884,39.6584,297494.0
2017-11-29 09:30:00,45.16,45.16,44.44,44.58,121560.0,39.5446,39.5446,38.9141,39.0367,121560.0
2017-11-29 09:40:00,44.58,44.72,44.38,44.39,103044.0,39.0367,39.1593,38.8616,38.8704,103044.0
2017-11-29 09:50:00,44.4,44.49,44.34,44.42,100810.0,38.8791,38.9579,38.8266,38.8966,100810.0
2017-11-29 10:00:00,44.37,44.4,44.2,44.32,92546.0,38.8528,38.8791,38.704,38.8091,92546.0
2017-11-29 10:10:00,44.3,44.33,43.65,43.8,125816.0,38.7915,38.8178,38.2224,38.3537,125816.0
2017-11-29 10:20:00,43.79,43.83,43.13,43.32,178480.0,38.345,38.38,37.767,37.9334,178480.0
2017-11-29 10:30:00,43.35,43.7,43.28,43.56,189828.0,37.9597,38.2662,37.8984,38.1436,189828.0
2017-11-29 10:40:00,43.54,43.63,43.47,43.56,167928.0,38.126,38.2049,38.0648,38.1436,167928.0
2017-11-29 10:50:00,43.57,43.62,43.38,43.38,142874.0,38.1523,38.1961,37.9859,37.9859,142874.0
2017-11-29 11:00:00,43.38,43.47,43.27,43.42,119036.0,37.9859,38.0648,37.8896,38.021,119036.0
2017-11-29 11:10:00,43.41,43.61,43.27,43.33,75566.0,38.0122,38.1873,37.8896,37.9422,75566.0
2017-11-29 11:20:00,43.32,43.35,42.99,43.03,180778.0,37.9334,37.9597,37.6444,37.6795,180778.0
2017-11-29 11:30:00,43.04,43.2,42.98,43.18,155256.0,37.6882,37.8283,37.6357,37.8108,155256.0
2017-11-29 11:40:00,43.17,43.22,43.08,43.15,186666.0,37.8021,37.8458,37.7232,37.7845,186666.0
2017-11-29 11:50:00,43.14,43.17,43.08,43.1,240206.0,37.7758,37.8021,37.7232,37.7408,240206.0
2017-11-29 12:00:00,43.1,43.18,43.08,43.11,322196.0,37.7408,37.8108,37.7232,37.7495,322196.0
2017-11-29 12:10:00,43.12,43.35,43.07,43.33,216632.0,37.7583,37.9597,37.7145,37.9422,216632.0
2017-11-29 12:20:00,43.31,43.64,43.31,43.64,66554.0,37.9246,38.2136,37.9246,38.2136,66554.0
2017-11-29 12:30:00,43.65,43.66,43.51,43.66,97496.0,38.2224,38.2311,38.0998,38.2311,97496.0
2017-11-29 12:40:00,43.66,43.76,43.59,43.64,49710.0,38.2311,38.3187,38.1698,38.2136,49710.0
2017-11-29 12:50:00,43.63,43.68,43.48,43.51,98946.0,38.2049,38.2486,38.0735,38.0998,98946.0
2017-11-29 13:00:00,43.5,43.53,43.49,43.52,125974.0,38.091,38.1173,38.0823,38.1085,125974.0
2017-11-29 13:10:00,43.5,43.59,43.5,43.58,47068.0,38.091,38.1698,38.091,38.1611,47068.0
2017-11-29 13:20:00,43.57,43.72,43.54,43.7,40620.0,38.1523,38.2837,38.126,38.2662,40620.0
2017-11-29 13:30:00,43.68,43.77,43.63,43.65,27836.0,38.2486,38.3275,38.2049,38.2224,27836.0
2017-11-29 13:40:00,43.64,43.68,43.62,43.67,41142.0,38.2136,38.2486,38.1961,38.2399,41142.0
2017-11-29 13:50:00,43.67,43.67,43.55,43.63,91714.0,38.2399,38.2399,38.1348,38.2049,91714.0
2017-11-29 14:00:00,43.62,43.74,43.46,43.47,171000.0,38.1961,38.3012,38.056,38.0648,171000.0
2017-11-29 14:10:00,43.49,43.56,43.36,43.38,84608.0,38.0823,38.1436,37.9684,37.9859,84608.0
2017-11-29 14:20:00,43.38,43.49,43.33,43.41,111814.0,37.9859,38.0823,37.9422,38.0122,111814.0
2017-11-29 14:30:00,43.41,43.43,43.34,43.35,71850.0,38.0122,38.0297,37.9509,37.9597,71850.0
2017-11-29 14:40:00,43.35,43.48,43.34,43.46,105300.0,37.9597,38.0735,37.9509,38.056,105300.0
2017-11-29 14:50:00,43.45,43.46,43.26,43.26,81028.0,38.0472,38.056,37.8809,37.8809,81028.0
2017-11-29 15:00:00,43.26,43.45,43.24,43.43,196364.0,37.8809,38.0472,37.8634,38.0297,196364.0
2017-11-29 15:10:00,43.43,43.49,43.4,43.44,118848.0,38.0297,38.0823,38.0035,38.0385,118848.0
2017-11-29 15:20:00,43.44,43.52,43.42,43.43,840996.0,38.0385,38.1085,38.021,38.0297,840996.0
2017-11-29 15:30:00,43.44,43.51,43.32,43.34,199896.0,38.0385,38.0998,37.9334,37.9509,199896.0
2017-11-29 15:40:00,43.34,43.42,43.26,43.41,246616.0,37.9509,38.021,37.8809,38.0122,246616.0
2017-11-29 15:50:00,43.41,43.41,43.22,43.29,654706.0,38.0122,38.0122,37.8458,37.9071,654706.0
2017-11-30 09:30:00,43.6,43.65,43.34,43.43,418342.0,38.1786,38.2224,37.9509,38.0297,418342.0
2017-11-30 09:40:00,43.43,43.84,43.37,43.79,250608.0,38.0297,38.3887,37.9772,38.345,250608.0
2017-11-30 09:50:00,43.78,43.87,43.7,43.82,263470.0,38.3362,38.415,38.2662,38.3712,263470.0
2017-11-30 10:00:00,43.82,44.12,43.8,44.01,217472.0,38.3712,38.6339,38.3537,38.5376,217472.0
2017-11-30 10:10:00,43.99,44.19,43.99,44.14,134470.0,38.5201,38.6952,38.5201,38.6514,134470.0
2017-11-30 10:20:00,44.15,44.19,43.97,44.08,157356.0,38.6602,38.6952,38.5026,38.5989,157356.0
2017-11-30 10:30:00,44.09,44.27,44.07,44.11,244984.0,38.6077,38.7653,38.5901,38.6252,244984.0
2017-11-30 10:40:00,44.1,44.15,44.02,44.02,151144.0,38.6164,38.6602,38.5464,38.5464,151144.0
2017-11-30 10:50:00,44.0,44.04,43.95,44.0,113598.0,38.5289,38.5639,38.4851,38.5289,113598.0
2017-11-30 11:00:00,44.05,44.27,44.0,44.2,80874.0,38.5726,38.7653,38.5289,38.704,80874.0
2017-11-30 11:10:00,44.2,44.27,44.1,44.24,34040.0,38.704,38.7653,38.6164,38.739,34040.0
2017-11-30 11:20:00,44.24,44.24,44.07,44.1,58182.0,38.739,38.739,38.5901,38.6164,58182.0
2017-11-30 11:30:00,44.12,44.15,43.99,44.01,77702.0,38.6339,38.6602,38.5201,38.5376,77702.0
2017-11-30 11:40:00,43.99,44.05,43.88,44.04,53546.0,38.5201,38.5726,38.4238,38.5639,53546.0
2017-11-30 11:50:00,44.05,44.09,43.96,44.09,111702.0,38.5726,38.6077,38.4938,38.6077,111702.0
2017-11-30 12:00:00,44.08,44.09,43.98,44.06,42082.0,38.5989,38.6077,38.5113,38.5814,42082.0
2017-11-30 12:10:00,44.06,44.21,44.05,44.21,59502.0,38.5814,38.7127,38.5726,38.7127,59502.0
2017-11-30 12:20:00,44.2,44.38,44.2,44.34,89952.0,38.704,38.8616,38.704,38.8266,89952.0
2017-11-30 12:30:00,44.31,44.35,44.19,44.24,80752.0,38.8003,38.8353,38.6952,38.739,80752.0
2017-11-30 12:40:00,44.24,44.31,44.19,44.19,177292.0,38.739,38.8003,38.6952,38.6952,177292.0
2017-11-30 12:50:00,44.16,44.16,43.92,43.92,146946.0,38.669,38.669,38.4588,38.4588,146946.0
2017-11-30 13:00:00,43.92,44.05,43.92,43.98,42818.0,38.4588,38.5726,38.4588,38.5113,42818.0
2017-11-30 13:10:00,44.01,44.08,43.88,43.88,60490.0,38.5376,38.5989,38.4238,38.4238,60490.0
2017-11-30 13:20:00,43.88,43.93,43.85,43.85,51282.0,38.4238,38.4676,38.3975,38.3975,51282.0
2017-11-30 13:30:00,43.84,43.84,43.74,43.76,97546.0,38.3887,38.3887,38.3012,38.3187,97546.0
2017-11-30 13:40:00,43.74,43.8,43.68,43.8,76842.0,38.3012,38.3537,38.2486,38.3537,76842.0
2017-11-30 13:50:00,43.8,43.87,43.71,43.87,59208.0,38.3537,38.415,38.2749,38.415,59208.0
2017-11-30 14:00:00,43.85,43.89,43.71,43.73,138872.0,38.3975,38.4325,38.2749,38.2924,138872.0
2017-11-30 14:10:00,43.73,43.77,43.66,43.69,49464.0,38.2924,38.3275,38.2311,38.2574,49464.0
2017-11-30 14:20:00,43.69,43.7,43.62,43.69,55520.0,38.2574,38.2662,38.1961,38.2574,55520.0
2017-11-30 14:30:00,43.68,43.69,43.6,43.62,51040.0,38.2486,38.2574,38.1786,38.1961,51040.0
2017-11-30 14:40:00,43.63,43.73,43.61,43.7,93874.0,38.2049,38.2924,38.1873,38.2662,93874.0
2017-11-30 14:50:00,43.68,43.73,43.66,43.71,235004.0,38.2486,38.2924,38.2311,38.2749,235004.0
2017-11-30 15:00:00,43.71,43.74,43.6,43.67,101810.0,38.2749,38.3012,38.1786,38.2399,101810.0
2017-11-30 15:10:00,43.67,43.76,43.66,43.7,66646.0,38.2399,38.3187,38.2311,38.2662,66646.0
2017-11-30 15:20:00,43.7,43.74,43.68,43.7,143542.0,38.2662,38.3012,38.2486,38.2662,143542.0
2017-11-30 15:30:00,43.7,43.7,43.47,43.47,172726.0,38.2662,38.2662,38.0648,38.0648,172726.0
2017-11-30 15:40:00,43.46,43.55,43.44,43.55,206716.0,38.056,38.1348,38.0385,38.1348,206716.0
2017-11-30 15:50:00,43.54,43.56,43.46,43.5,548132.0,38.126,38.1436,38.056,38.091,548132.0
2017-12-01 09:30:00,43.2,43.4,42.73,42.91,223142.0,37.8283,38.0035,37.4168,37.5744,223142.0
2017-12-01 09:40:00,42.85,42.97,42.6,42.73,147350.0,37.5218,37.6269,37.3029,37.4168,147350.0
2017-12-01 09:50:00,42.74,42.88,42.62,42.7,319264.0,37.4255,37.5481,37.3204,37.3905,319264.0
2017-12-01 10:00:00,42.7,42.97,42.68,42.9,505532.0,37.3905,37.6269,37.373,37.5656,505532.0
2017-12-01 10:10:00,42.9,43.34,42.82,43.33,235674.0,37.5656,37.9509,37.4956,37.9422,235674.0
2017-12-01 10:20:00,43.33,43.48,43.26,43.42,235104.0,37.9422,38.0735,37.8809,38.021,235104.0
2017-12-01 10:30:00,43.42,43.56,43.3,43.4,157918.0,38.021,38.1436,37.9159,38.0035,157918.0
2017-12-01 10:40:00,43.4,43.54,43.35,43.4,157060.0,38.0035,38.126,37.9597,38.0035,157060.0
2017-12-01 10:50:00,43.4,43.61,43.38,43.46,96262.0,38.0035,38.1873,37.9859,38.056,96262.0
2017-12-01 11:00:00,43.47,43.66,43.3,43.4,74354.0,38.0648,38.2311,37.9159,38.0035,74354.0
2017-12-01 11:10:00,43.41,43.46,43.0,43.21,125996.0,38.0122,38.056,37.6532,37.8371,125996.0
2017-12-01 11:20:00,43.19,43.22,42.8,42.96,84616.0,37.8196,37.8458,37.4781,37.6182,84616.0
2017-12-01 11:30:00,42.88,42.99,42.55,42.94,207434.0,37.5481,37.6444,37.2592,37.6007,207434.0
2017-12-01 11:40:00,42.98,43.06,42.79,42.79,177418.0,37.6357,37.7057,37.4693,37.4693,177418.0
2017-12-01 11:50:00,42.77,43.1,42.69,42.89,127370.0,37.4518,37.7408,37.3817,37.5569,127370.0
2017-12-01 12:00:00,42.86,43.03,42.83,42.97,179210.0,37.5306,37.6795,37.5043,37.6269,179210.0
2017-12-01 12:10:00,42.99,43.12,42.94,43.01,86174.0,37.6444,37.7583,37.6007,37.662,86174.0
2017-12-01 12:20:00,43.02,43.09,42.96,43.04,62240.0,37.6707,37.732,37.6182,37.6882,62240.0
2017-12-01 12:30:00,43.05,43.05,42.88,42.95,36586.0,37.697,37.697,37.5481,37.6094,36586.0
2017-12-01 12:40:00,42.95,43.22,42.91,43.17,48118.0,37.6094,37.8458,37.5744,37.8021,48118.0
2017-12-01 12:50:00,43.16,43.31,43.16,43.27,53042.0,37.7933,37.9246,37.7933,37.8896,53042.0
2017-12-01 13:00:00,43.25,43.36,43.23,43.23,49774.0,37.8721,37.9684,37.8546,37.8546,49774.0
2017-12-01 13:10:00,43.24,43.33,43.2,43.29,59326.0,37.8634,37.9422,37.8283,37.9071,59326.0
2017-12-01 13:20:00,43.28,43.38,43.22,43.34,52900.0,37.8984,37.9859,37.8458,37.9509,52900.0
2017-12-01 13:30:00,43.35,43.51,43.35,43.4,38792.0,37.9597,38.0998,37.9597,38.0035,38792.0
2017-12-01 13:40:00,43.42,43.43,43.32,43.4,67522.0,38.021,38.0297,37.9334,38.0035,67522.0
2017-12-01 13:50:00,43.4,43.42,43.37,43.4,49396.0,38.0035,38.021,37.9772,38.0035,49396.0
2017-12-01 14:00:00,43.38,43.43,43.34,43.42,37492.0,37.9859,38.0297,37.9509,38.021,37492.0
2017-12-01 14:10:00,43.44,43.54,43.4,43.43,82406.0,38.0385,38.126,38.0035,38.0297,82406.0
2017-12-01 14:20:00,43.45,43.48,43.42,43.44,62716.0,38.0472,38.0735,38.021,38.0385,62716.0
2017-12-01 14:30:00,43.45,43.48,43.34,43.34,46644.0,38.0472,38.0735,37.9509,37.9509,46644.0
2017-12-01 14:40:00,43.34,43.35,43.24,43.26,48686.0,37.9509,37.9597,37.8634,37.8809,48686.0
2017-12-01 14:50:00,43.25,43.37,43.25,43.34,56202.0,37.8721,37.9772,37.8721,37.9509,56202.0
2017-12-01 15:00:00,43.34,43.35,43.24,43.32,95192.0,37.9509,37.9597,37.8634,37.9334,95192.0
2017-12-01 15:10:00,43.31,43.36,43.31,43.33,65190.0,37.9246,37.9684,37.9246,37.9422,65190.0
2017-12-01 15:20:00,43.33,43.33,43.23,43.25,58824.0,37.9422,37.9422,37.8546,37.8721,58824.0
2017-12-01 15:30:00,43.26,43.46,43.26,43.44,213008.0,37.8809,38.056,37.8809,38.0385,213008.0
2017-12-01 15:40:00,43.45,43.55,43.45,43.53,156436.0,38.0472,38.1348,38.0472,38.1173,156436.0
2017-12-01 15:50:00,43.54,43.58,43.49,43.49,253624.0,38.126,38.1611,38.0823,38.0823,253624.0
2017-12-04 09:30:00,43.72,43.97,43.6,43.74,124944.0,38.2837,38.5026,38.1786,38.3012,124944.0
2017-12-04 09:40:00,43.73,43.8,43.54,43.6,74822.0,38.2924,38.3537,38.126,38.1786,74822.0
2017-12-04 09:50:00,43.59,43.74,43.39,43.42,104948.0,38.1698,38.3012,37.9947,38.021,104948.0
2017-12-04 10:00:00,43.38,43.38,42.98,43.07,123518.0,37.9859,37.9859,37.6357,37.7145,123518.0
2017-12-04 10:10:00,43.09,43.23,42.96,43.08,65844.0,37.732,37.8546,37.6182,37.7232,65844.0
2017-12-04 10:20:00,43.1,43.36,43.1,43.27,62880.0,37.7408,37.9684,37.7408,37.8896,62880.0
2017-12-04 10:30:00,43.31,43.31,43.1,43.3,169744.0,37.9246,37.9246,37.7408,37.9159,169744.0
2017-12-04 10:40:00,43.3,43.3,42.96,43.05,184350.0,37.9159,37.9159,37.6182,37.697,184350.0
2017-12-04 10:50:00,43.04,43.2,42.97,43.12,340596.0,37.6882,37.8283,37.6269,37.7583,340596.0
2017-12-04 11:00:00,43.07,43.19,42.88,42.96,190026.0,37.7145,37.8196,37.5481,37.6182,190026.0
2017-12-04 11:10:00,42.95,43.1,42.85,43.01,87934.0,37.6094,37.7408,37.5218,37.662,87934.0
2017-12-04 11:20:00,43.04,43.27,42.99,43.17,65286.0,37.6882,37.8896,37.6444,37.8021,65286.0
2017-12-04 11:30:00,43.16,43.35,43.1,43.35,76120.0,37.7933,37.9597,37.7408,37.9597,76120.0
2017-12-04 11:40:00,43.31,43.35,43.13,43.31,116080.0,37.9246,37.9597,37.767,37.9246,116080.0
2017-12-04 11:50:00,43.27,43.49,43.27,43.44,49230.0,37.8896,38.0823,37.8896,38.0385,49230.0
2017-12-04 12:00:00,43.45,43.51,43.4,43.43,19400.0,38.0472,38.0998,38.0035,38.0297,19400.0
2017-12-04 12:10:00,43.45,43.49,43.4,43.46,22800.0,38.0472,38.0823,38.0035,38.056,22800.0
2017-12-04 12:20:00,43.47,43.48,43.26,43.34,52910.0,38.0648,38.0735,37.8809,37.9509,52910.0
2017-12-04 12:30:00,43.33,43.33,43.2,43.26,57984.0,37.9422,37.9422,37.8283,37.8809,57984.0
2017-12-04 12:40:00,43.27,43.33,43.24,43.3,46746.0,37.8896,37.9422,37.8634,37.9159,46746.0
2017-12-04 12:50:00,43.33,43.36,43.29,43.3,21116.0,37.9422,37.9684,37.9071,37.9159,21116.0
2017-12-04 13:00:00,43.3,43.46,43.29,43.38,27392.0,37.9159,38.056,37.9071,37.9859,27392.0
2017-12-04 13:10:00,43.37,43.48,43.36,43.38,34702.0,37.9772,38.0735,37.9684,37.9859,34702.0
2017-12-04 13:20:00,43.4,43.45,43.38,43.4,27580.0,38.0035,38.0472,37.9859,38.0035,27580.0
2017-12-04 13:30:00,43.4,43.48,43.39,43.43,60658.0,38.0035,38.0735,37.9947,38.0297,60658.0
2017-12-04 13:40:00,43.42,43.51,43.41,43.43,52550.0,38.021,38.0998,38.0122,38.0297,52550.0
2017-12-04 13:50:00,43.44,43.56,43.43,43.51,36522.0,38.0385,38.1436,38.0297,38.0998,36522.0
2017-12-04 14:00:00,43.51,43.54,43.47,43.5,54776.0,38.0998,38.126,38.0648,38.091,54776.0
2017-12-04 14:10:00,43.48,43.56,43.46,43.51,78728.0,38.0735,38.1436,38.056,38.0998,78728.0
2017-12-04 14:20:00,43.49,43.54,43.43,43.44,123324.0,38.0823,38.126,38.0297,38.0385,123324.0
2017-12-04 14:30:00,43.42,43.52,43.31,43.49,148152.0,38.021,38.1085,37.9246,38.0823,148152.0
2017-12-04 14:40:00,43.47,43.5,43.35,43.38,103018.0,38.0648,38.091,37.9597,37.9859,103018.0
2017-12-04 14:50:00,43.4,43.43,43.35,43.41,92894.0,38.0035,38.0297,37.9597,38.0122,92894.0
2017-12-04 15:00:00,43.37,43.41,43.3,43.41,59004.0,37.9772,38.0122,37.9159,38.0122,59004.0
2017-12-04 15:10:00,43.41,43.43,43.34,43.37,83386.0,38.0122,38.0297,37.9509,37.9772,83386.0
2017-12-04 15:20:00,43.38,43.49,43.27,43.27,98460.0,37.9859,38.0823,37.8896,37.8896,98460.0
2017-12-04 15:30:00,43.27,43.29,43.12,43.12,138832.0,37.8896,37.9071,37.7583,37.7583,138832.0
2017-12-04 15:40:00,43.12,43.19,43.06,43.08,117740.0,37.7583,37.8196,37.7057,37.7232,117740.0
2017-12-04 15:50:00,43.09,43.21,43.07,43.16,334904.0,37.732,37.8371,37.7145,37.7933,334904.0
2017-12-05 09:30:00,42.99,43.46,42.77,43.17,202070.0,37.6444,38.056,37.4518,37.8021,202070.0
2017-12-05 09:40:00,43.19,43.44,43.11,43.35,160640.0,37.8196,38.0385,37.7495,37.9597,160640.0
2017-12-05 09:50:00,43.33,43.54,43.29,43.41,88954.0,37.9422,38.126,37.9071,38.0122,88954.0
2017-12-05 10:00:00,43.46,43.8,43.45,43.73,53864.0,38.056,38.3537,38.0472,38.2924,53864.0
2017-12-05 10:10:00,43.73,43.76,43.59,43.72,64102.0,38.2924,38.3187,38.1698,38.2837,64102.0
2017-12-05 10:20:00,43.74,43.75,43.58,43.68,95280.0,38.3012,38.3099,38.1611,38.2486,95280.0
2017-12-05 10:30:00,43.67,43.85,43.6,43.78,70016.0,38.2399,38.3975,38.1786,38.3362,70016.0
2017-12-05 10:40:00,43.76,43.97,43.76,43.97,85368.0,38.3187,38.5026,38.3187,38.5026,85368.0
2017-12-05 10:50:00,43.97,44.06,43.89,44.04,85090.0,38.5026,38.5814,38.4325,38.5639,85090.0
2017-12-05 11:00:00,44.05,44.17,43.99,44.13,68082.0,38.5726,38.6777,38.5201,38.6427,68082.0
2017-12-05 11:10:00,44.16,44.31,44.15,44.16,100378.0,38.669,38.8003,38.6602,38.669,100378.0
2017-12-05 11:20:00,44.17,44.23,43.92,44.01,65974.0,38.6777,38.7303,38.4588,38.5376,65974.0
2017-12-05 11:30:00,44.02,44.1,43.93,43.94,39294.0,38.5464,38.6164,38.4676,38.4763,39294.0
2017-12-05 11:40:00,43.96,44.01,43.88,43.94,28582.0,38.4938,38.5376,38.4238,38.4763,28582.0
2017-12-05 11:50:00,43.95,43.95,43.71,43.71,37876.0,38.4851,38.4851,38.2749,38.2749,37876.0
2017-12-05 12:00:00,43.7,43.75,43.65,43.72,92868.0,38.2662,38.3099,38.2224,38.2837,92868.0
2017-12-05 12:10:00,43.72,43.77,43.69,43.76,21862.0,38.2837,38.3275,38.2574,38.3187,21862.0
2017-12-05 12:20:00,43.74,43.74,43.68,43.73,25358.0,38.3012,38.3012,38.2486,38.2924,25358.0
2017-12-05 12:30:00,43.74,43.83,43.73,43.83,36930.0,38.3012,38.38,38.2924,38.38,36930.0
2017-12-05 12:40:00,43.83,43.85,43.79,43.81,18600.0,38.38,38.3975,38.345,38.3625,18600.0
2017-12-05 12:50:00,43.81,43.83,43.6,43.6,76758.0,38.3625,38.38,38.1786,38.1786,76758.0
2017-12-05 13:00:00,43.62,43.63,43.54,43.59,35582.0,38.1961,38.2049,38.126,38.1698,35582.0
2017-12-05 13:10:00,43.57,43.66,43.54,43.65,22884.0,38.1523,38.2311,38.126,38.2224,22884.0
2017-12-05 13:20:00,43.67,43.74,43.63,43.72,25952.0,38.2399,38.3012,38.2049,38.2837,25952.0
2017-12-05 13:30:00,43.72,43.79,43.7,43.72,14342.0,38.2837,38.345,38.2662,38.2837,14342.0
2017-12-05 13:40:00,43.73,43.76,43.65,43.7,25274.0,38.2924,38.3187,38.2224,38.2662,25274.0
2017-12-05 13:50:00,43.69,43.7,43.63,43.67,21626.0,38.2574,38.2662,38.2049,38.2399,21626.0
2017-12-05 14:00:00,43.67,43.67,43.6,43.66,47742.0,38.2399,38.2399,38.1786,38.2311,47742.0
2017-12-05 14:10:00,43.63,43.65,43.49,43.49,34444.0,38.2049,38.2224,38.0823,38.0823,34444.0
2017-12-05 14:20:00,43.49,43.54,43.42,43.52,39592.0,38.0823,38.126,38.021,38.1085,39592.0
2017-12-05 14:30:00,43.52,43.52,43.42,43.43,42150.0,38.1085,38.1085,38.021,38.0297,42150.0
2017-12-05 14:40:00,43.41,43.48,43.31,43.34,91920.0,38.0122,38.0735,37.9246,37.9509,91920.0
2017-12-05 14:50:00,43.34,43.35,43.21,43.34,61872.0,37.9509,37.9597,37.8371,37.9509,61872.0
2017-12-05 15:00:00,43.32,43.38,43.31,43.33,67758.0,37.9334,37.9859,37.9246,37.9422,67758.0
2017-12-05 15:10:00,43.34,43.43,43.31,43.33,50722.0,37.9509,38.0297,37.9246,37.9422,50722.0
2017-12-05 15:20:00,43.32,43.45,43.31,43.35,224842.0,37.9334,38.0472,37.9246,37.9597,224842.0
2017-12-05 15:30:00,43.35,43.42,43.33,43.35,95774.0,37.9597,38.021,37.9422,37.9597,95774.0
2017-12-05 15:40:00,43.35,43.4,43.25,43.29,167010.0,37.9597,38.0035,37.8721,37.9071,167010.0
2017-12-05 15:50:00,43.3,43.3,43.09,43.09,682420.0,37.9159,37.9159,37.732,37.732,682420.0
2017-12-06 09:30:00,42.9,43.35,42.65,43.35,127670.0,37.5656,37.9597,37.3467,37.9597,127670.0
2017-12-06 09:40:00,43.35,43.42,43.04,43.04,73092.0,37.9597,38.021,37.6882,37.6882,73092.0
2017-12-06 09:50:00,43.05,43.2,42.93,43.04,62826.0,37.697,37.8283,37.5919,37.6882,62826.0
2017-12-06 10:00:00,43.06,43.23,43.06,43.13,60838.0,37.7057,37.8546,37.7057,37.767,60838.0
2017-12-06 10:10:00,43.13,43.13,42.99,43.08,36710.0,37.767,37.767,37.6444,37.7232,36710.0
2017-12-06 10:20:00,43.12,43.3,43.08,43.3,63808.0,37.7583,37.9159,37.7232,37.9159,63808.0
2017-12-06 10:30:00,43.3,43.33,43.05,43.06,43026.0,37.9159,37.9422,37.697,37.7057,43026.0
2017-12-06 10:40:00,43.02,43.15,43.02,43.08,32180.0,37.6707,37.7845,37.6707,37.7232,32180.0
2017-12-06 10:50:00,43.06,43.14,43.02,43.11,71548.0,37.7057,37.7758,37.6707,37.7495,71548.0
2017-12-06 11:00:00,43.12,43.14,43.06,43.14,40700.0,37.7583,37.7758,37.7057,37.7758,40700.0
2017-12-06 11:10:00,43.16,43.27,43.14,43.19,41078.0,37.7933,37.8896,37.7758,37.8196,41078.0
2017-12-06 11:20:00,43.19,43.35,43.13,43.16,33982.0,37.8196,37.9597,37.767,37.7933,33982.0
2017-12-06 11:30:00,43.15,43.19,43.12,43.18,22860.0,37.7845,37.8196,37.7583,37.8108,22860.0
2017-12-06 11:40:00,43.18,43.26,43.17,43.19,28600.0,37.8108,37.8809,37.8021,37.8196,28600.0
2017-12-06 11:50:00,43.19,43.21,43.1,43.16,38464.0,37.8196,37.8371,37.7408,37.7933,38464.0
2017-12-06 12:00:00,43.19,43.21,43.13,43.19,23124.0,37.8196,37.8371,37.767,37.8196,23124.0
2017-12-06 12:10:00,43.19,43.19,43.08,43.1,17964.0,37.8196,37.8196,37.7232,37.7408,17964.0
2017-12-06 12:20:00,43.05,43.1,42.96,42.96,92800.0,37.697,37.7408,37.6182,37.6182,92800.0
2017-12-06 12:30:00,42.98,43.06,42.95,42.96,17800.0,37.6357,37.7057,37.6094,37.6182,17800.0
2017-12-06 12:40:00,42.94,43.03,42.93,42.97,39978.0,37.6007,37.6795,37.5919,37.6269,39978.0
2017-12-06 12:50:00,42.97,43.05,42.96,42.97,25152.0,37.6269,37.697,37.6182,37.6269,25152.0
2017-12-06 13:00:00,42.95,42.99,42.87,42.9,28272.0,37.6094,37.6444,37.5394,37.5656,28272.0
2017-12-06 13:10:00,42.88,42.95,42.88,42.92,20314.0,37.5481,37.6094,37.5481,37.5831,20314.0
2017-12-06 13:20:00,42.92,42.98,42.9,42.94,17146.0,37.5831,37.6357,37.5656,37.6007,17146.0
2017-12-06 13:30:00,42.94,43.13,42.93,43.1,54808.0,37.6007,37.767,37.5919,37.7408,54808.0
2017-12-06 13:40:00,43.1,43.24,43.1,43.12,28264.0,37.7408,37.8634,37.7408,37.7583,28264.0
2017-12-06 13:50:00,43.11,43.23,43.06,43.09,35788.0,37.7495,37.8546,37.7057,37.732,35788.0
2017-12-06 14:00:00,43.1,43.3,43.09,43.13,64008.0,37.7408,37.9159,37.732,37.767,64008.0
2017-12-06 14:10:00,43.13,43.16,43.11,43.13,27024.0,37.767,37.7933,37.7495,37.767,27024.0
2017-12-06 14:20:00,43.12,43.17,43.08,43.12,27902.0,37.7583,37.8021,37.7232,37.7583,27902.0
2017-12-06 14:30:00,43.09,43.12,43.03,43.06,30180.0,37.732,37.7583,37.6795,37.7057,30180.0
2017-12-06 14:40:00,43.07,43.15,43.05,43.1,30910.0,37.7145,37.7845,37.697,37.7408,30910.0
2017-12-06 14:50:00,43.12,43.13,43.07,43.1,23490.0,37.7583,37.767,37.7145,37.7408,23490.0
2017-12-06 15:00:00,43.08,43.12,43.06,43.11,26576.0,37.7232,37.7583,37.7057,37.7495,26576.0
2017-12-06 15:10:00,43.12,43.14,43.08,43.09,42018.0,37.7583,37.7758,37.7232,37.732,42018.0
2017-12-06 15:20:00,43.09,43.1,43.03,43.1,39228.0,37.732,37.7408,37.6795,37.7408,39228.0
2017-12-06 15:30:00,43.09,43.15,43.08,43.11,66358.0,37.732,37.7845,37.7232,37.7495,66358.0
2017-12-06 15:40:00,43.11,43.17,43.1,43.13,103370.0,37.7495,37.8021,37.7408,37.767,103370.0
2017-12-06 15:50:00,43.13,43.22,43.12,43.15,326526.0,37.767,37.8458,37.7583,37.7845,326526.0
2017-12-07 09:30:00,43.21,43.48,43.15,43.26,62646.0,37.8371,38.0735,37.7845,37.8809,62646.0
2017-12-07 09:40:00,43.34,43.46,43.25,43.35,21128.0,37.9509,38.056,37.8721,37.9597,21128.0
2017-12-07 09:50:00,43.38,43.43,43.12,43.13,18626.0,37.9859,38.0297,37.7583,37.767,18626.0
2017-12-07 10:00:00,43.16,43.24,43.07,43.17,42908.0,37.7933,37.8634,37.7145,37.8021,42908.0
2017-12-07 10:10:00,43.17,43.26,43.15,43.17,29524.0,37.8021,37.8809,37.7845,37.8021,29524.0
2017-12-07 10:20:00,43.17,43.39,43.15,43.33,25274.0,37.8021,37.9947,37.7845,37.9422,25274.0
2017-12-07 10:30:00,43.35,43.47,43.35,43.46,19602.0,37.9597,38.0648,37.9597,38.056,19602.0
2017-12-07 10:40:00,43.46,43.66,43.4,43.64,89332.0,38.056,38.2311,38.0035,38.2136,89332.0
2017-12-07 10:50:00,43.63,43.67,43.53,43.63,76568.0,38.2049,38.2399,38.1173,38.2049,76568.0
2017-12-07 11:00:00,43.64,43.77,43.64,43.65,103468.0,38.2136,38.3275,38.2136,38.2224,103468.0
2017-12-07 11:10:00,43.65,43.67,43.61,43.64,49674.0,38.2224,38.2399,38.1873,38.2136,49674.0
2017-12-07 11:20:00,43.65,43.77,43.6,43.77,27516.0,38.2224,38.3275,38.1786,38.3275,27516.0
2017-12-07 11:30:00,43.76,43.77,43.63,43.67,26822.0,38.3187,38.3275,38.2049,38.2399,26822.0
2017-12-07 11:40:00,43.67,43.74,43.65,43.7,24794.0,38.2399,38.3012,38.2224,38.2662,24794.0
2017-12-07 11:50:00,43.71,43.83,43.68,43.82,22090.0,38.2749,38.38,38.2486,38.3712,22090.0
2017-12-07 12:00:00,43.82,43.82,43.68,43.75,43000.0,38.3712,38.3712,38.2486,38.3099,43000.0
2017-12-07 12:10:00,43.74,43.74,43.63,43.69,24044.0,38.3012,38.3012,38.2049,38.2574,24044.0
2017-12-07 12:20:00,43.68,43.74,43.66,43.73,16804.0,38.2486,38.3012,38.2311,38.2924,16804.0
2017-12-07 12:30:00,43.71,43.76,43.7,43.7,16144.0,38.2749,38.3187,38.2662,38.2662,16144.0
2017-12-07 12:40:00,43.7,43.8,43.7,43.8,26966.0,38.2662,38.3537,38.2662,38.3537,26966.0
2017-12-07 12:50:00,43.79,43.81,43.76,43.77,22598.0,38.345,38.3625,38.3187,38.3275,22598.0
2017-12-07 13:00:00,43.78,43.8,43.63,43.7,25248.0,38.3362,38.3537,38.2049,38.2662,25248.0
2017-12-07 13:10:00,43.68,43.72,43.65,43.68,24428.0,38.2486,38.2837,38.2224,38.2486,24428.0
2017-12-07 13:20:00,43.68,43.72,43.63,43.67,26586.0,38.2486,38.2837,38.2049,38.2399,26586.0
2017-12-07 13:30:00,43.68,43.73,43.67,43.72,25238.0,38.2486,38.2924,38.2399,38.2837,25238.0
2017-12-07 13:40:00,43.73,43.74,43.54,43.54,20068.0,38.2924,38.3012,38.126,38.126,20068.0
2017-12-07 13:50:00,43.53,43.63,43.52,43.6,18720.0,38.1173,38.2049,38.1085,38.1786,18720.0
2017-12-07 14:00:00,43.6,43.62,43.55,43.55,15898.0,38.1786,38.1961,38.1348,38.1348,15898.0
2017-12-07 14:10:00,43.55,43.6,43.55,43.57,22352.0,38.1348,38.1786,38.1348,38.1523,22352.0
2017-12-07 14:20:00,43.59,43.59,43.46,43.49,32340.0,38.1698,38.1698,38.056,38.0823,32340.0
2017-12-07 14:30:00,43.49,43.5,43.42,43.46,34526.0,38.0823,38.091,38.021,38.056,34526.0
2017-12-07 14:40:00,43.45,43.54,43.43,43.54,44138.0,38.0472,38.126,38.0297,38.126,44138.0
2017-12-07 14:50:00,43.52,43.55,43.48,43.52,19602.0,38.1085,38.1348,38.0735,38.1085,19602.0
2017-12-07 15:00:00,43.53,43.56,43.5,43.5,25798.0,38.1173,38.1436,38.091,38.091,25798.0
2017-12-07 15:10:00,43.51,43.6,43.48,43.57,59114.0,38.0998,38.1786,38.0735,38.1523,59114.0
2017-12-07 15:20:00,43.57,43.68,43.57,43.66,70530.0,38.1523,38.2486,38.1523,38.2311,70530.0
2017-12-07 15:30:00,43.67,43.71,43.63,43.7,73402.0,38.2399,38.2749,38.2049,38.2662,73402.0
2017-12-07 15:40:00,43.7,43.75,43.69,43.72,114814.0,38.2662,38.3099,38.2574,38.2837,114814.0
2017-12-07 15:50:00,43.71,43.73,43.67,43.7,271370.0,38.2749,38.2924,38.2399,38.2662,271370.0
2017-12-08 09:30:00,44.05,44.24,43.98,44.1,120572.0,38.5726,38.739,38.5113,38.6164,120572.0
2017-12-08 09:40:00,44.08,44.23,44.04,44.17,83490.0,38.5989,38.7303,38.5639,38.6777,83490.0
2017-12-08 09:50:00,44.15,44.21,44.09,44.16,38928.0,38.6602,38.7127,38.6077,38.669,38928.0
2017-12-08 10:00:00,44.17,44.21,44.09,44.15,84142.0,38.6777,38.7127,38.6077,38.6602,84142.0
2017-12-08 10:10:00,44.13,44.22,44.13,44.21,65908.0,38.6427,38.7215,38.6427,38.7127,65908.0
2017-12-08 10:20:00,44.2,44.24,44.12,44.18,93192.0,38.704,38.739,38.6339,38.6865,93192.0
2017-12-08 10:30:00,44.18,44.18,44.05,44.05,62738.0,38.6865,38.6865,38.5726,38.5726,62738.0
2017-12-08 10:40:00,44.05,44.15,44.04,44.14,45674.0,38.5726,38.6602,38.5639,38.6514,45674.0
2017-12-08 10:50:00,44.16,44.17,44.11,44.16,20648.0,38.669,38.6777,38.6252,38.669,20648.0
2017-12-08 11:00:00,44.18,44.18,44.06,44.06,28946.0,38.6865,38.6865,38.5814,38.5814,28946.0
2017-12-08 11:10:00,44.06,44.09,43.93,43.99,39748.0,38.5814,38.6077,38.4676,38.5201,39748.0
2017-12-08 11:20:00,43.97,44.02,43.77,43.8,63582.0,38.5026,38.5464,38.3275,38.3537,63582.0
2017-12-08 11:30:00,43.83,43.89,43.79,43.88,88436.0,38.38,38.4325,38.345,38.4238,88436.0
2017-12-08 11:40:00,43.9,43.97,43.9,43.97,43082.0,38.4413,38.5026,38.4413,38.5026,43082.0
2017-12-08 11:50:00,43.97,43.98,43.9,43.93,39542.0,38.5026,38.5113,38.4413,38.4676,39542.0
2017-12-08 12:00:00,43.95,44.0,43.91,43.99,32202.0,38.4851,38.5289,38.45,38.5201,32202.0
2017-12-08 12:10:00,43.99,44.05,43.96,44.05,21672.0,38.5201,38.5726,38.4938,38.5726,21672.0
2017-12-08 12:20:00,44.04,44.09,44.02,44.07,22374.0,38.5639,38.6077,38.5464,38.5901,22374.0
2017-12-08 12:30:00,44.07,44.1,43.93,43.93,19000.0,38.5901,38.6164,38.4676,38.4676,19000.0
2017-12-08 12:40:00,43.92,43.99,43.91,43.94,22540.0,38.4588,38.5201,38.45,38.4763,22540.0
2017-12-08 12:50:00,43.94,43.94,43.85,43.85,20546.0,38.4763,38.4763,38.3975,38.3975,20546.0
2017-12-08 13:00:00,43.85,43.88,43.84,43.88,18112.0,38.3975,38.4238,38.3887,38.4238,18112.0
2017-12-08 13:10:00,43.89,43.93,43.87,43.91,62650.0,38.4325,38.4676,38.415,38.45,62650.0
2017-12-08 13:20:00,43.92,43.93,43.87,43.89,26192.0,38.4588,38.4676,38.415,38.4325,26192.0
2017-12-08 13:30:00,43.89,43.91,43.82,43.82,36364.0,38.4325,38.45,38.3712,38.3712,36364.0
2017-12-08 13:40:00,43.83,43.85,43.8,43.81,18102.0,38.38,38.3975,38.3537,38.3625,18102.0
2017-12-08 13:50:00,43.81,43.9,43.78,43.9,21682.0,38.3625,38.4413,38.3362,38.4413,21682.0
2017-12-08 14:00:00,43.91,43.94,43.9,43.92,41988.0,38.45,38.4763,38.4413,38.4588,41988.0
2017-12-08 14:10:00,43.92,43.94,43.9,43.93,153596.0,38.4588,38.4763,38.4413,38.4676,153596.0
2017-12-08 14:20:00,43.92,43.93,43.72,43.82,71120.0,38.4588,38.4676,38.2837,38.3712,71120.0
2017-12-08 14:30:00,43.82,43.83,43.77,43.8,56124.0,38.3712,38.38,38.3275,38.3537,56124.0
2017-12-08 14:40:00,43.8,43.85,43.78,43.85,45434.0,38.3537,38.3975,38.3362,38.3975,45434.0
2017-12-08 14:50:00,43.85,43.87,43.74,43.76,37546.0,38.3975,38.415,38.3012,38.3187,37546.0
2017-12-08 15:00:00,43.76,43.76,43.65,43.69,44608.0,38.3187,38.3187,38.2224,38.2574,44608.0
2017-12-08 15:10:00,43.69,43.74,43.63,43.68,41040.0,38.2574,38.3012,38.2049,38.2486,41040.0
2017-12-08 15:20:00,43.68,43.77,43.67,43.76,55062.0,38.2486,38.3275,38.2399,38.3187,55062.0
2017-12-08 15:30:00,43.76,43.78,43.71,43.77,70904.0,38.3187,38.3362,38.2749,38.3275,70904.0
2017-12-08 15:40:00,43.76,43.77,43.68,43.68,86380.0,38.3187,38.3275,38.2486,38.2486,86380.0
2017-12-08 15:50:00,43.68,43.74,43.66,43.71,267030.0,38.2486,38.3012,38.2311,38.2749,267030.0
2017-12-11 09:30:00,43.73,44.15,43.69,44.1,73716.0,38.2924,38.6602,38.2574,38.6164,73716.0
2017-12-11 09:40:00,44.09,44.12,43.84,43.87,132092.0,38.6077,38.6339,38.3887,38.415,132092.0
2017-12-11 09:50:00,43.87,44.07,43.87,44.06,20318.0,38.415,38.5901,38.415,38.5814,20318.0
2017-12-11 10:00:00,44.08,44.22,44.06,44.18,51634.0,38.5989,38.7215,38.5814,38.6865,51634.0
2017-12-11 10:10:00,44.19,44.19,44.06,44.13,67292.0,38.6952,38.6952,38.5814,38.6427,67292.0
2017-12-11 10:20:00,44.1,44.14,44.07,44.09,45252.0,38.6164,38.6514,38.5901,38.6077,45252.0
2017-12-11 10:30:00,44.09,44.11,43.96,43.98,40408.0,38.6077,38.6252,38.4938,38.5113,40408.0
2017-12-11 10:40:00,43.99,44.11,43.89,44.07,69804.0,38.5201,38.6252,38.4325,38.5901,69804.0
2017-12-11 10:50:00,44.06,44.07,43.97,44.0,63280.0,38.5814,38.5901,38.5026,38.5289,63280.0
2017-12-11 11:00:00,44.01,44.1,43.96,44.06,43554.0,38.5376,38.6164,38.4938,38.5814,43554.0
2017-12-11 11:10:00,44.06,44.11,44.03,44.09,34662.0,38.5814,38.6252,38.5551,38.6077,34662.0
2017-12-11 11:20:00,44.1,44.16,44.09,44.14,33822.0,38.6164,38.669,38.6077,38.6514,33822.0
2017-12-11 11:30:00,44.12,44.13,43.97,43.99,15390.0,38.6339,38.6427,38.5026,38.5201,15390.0
2017-12-11 11:40:00,43.99,44.01,43.92,44.01,28722.0,38.5201,38.5376,38.4588,38.5376,28722.0
2017-12-11 11:50:00,44.02,44.02,43.96,43.99,20912.0,38.5464,38.5464,38.4938,38.5201,20912.0
2017-12-11 12:00:00,43.96,44.02,43.95,44.0,22126.0,38.4938,38.5464,38.4851,38.5289,22126.0
2017-12-11 12:10:00,44.02,44.1,44.01,44.08,12204.0,38.5464,38.6164,38.5376,38.5989,12204.0
2017-12-11 12:20:00,44.07,44.09,44.05,44.08,19134.0,38.5901,38.6077,38.5726,38.5989,19134.0
2017-12-11 12:30:00,44.08,44.16,44.0,44.01,25830.0,38.5989,38.669,38.5289,38.5376,25830.0
2017-12-11 12:40:00,44.01,44.02,43.95,43.98,21290.0,38.5376,38.5464,38.4851,38.5113,21290.0
2017-12-11 12:50:00,44.01,44.01,43.91,43.91,77116.0,38.5376,38.5376,38.45,38.45,77116.0
2017-12-11 13:00:00,43.93,43.93,43.81,43.84,132310.0,38.4676,38.4676,38.3625,38.3887,132310.0
2017-12-11 13:10:00,43.84,43.84,43.65,43.7,31874.0,38.3887,38.3887,38.2224,38.2662,31874.0
2017-12-11 13:20:00,43.72,43.72,43.6,43.61,27842.0,38.2837,38.2837,38.1786,38.1873,27842.0
2017-12-11 13:30:00,43.61,43.63,43.53,43.53,29618.0,38.1873,38.2049,38.1173,38.1173,29618.0
2017-12-11 13:40:00,43.54,43.55,43.49,43.51,19752.0,38.126,38.1348,38.0823,38.0998,19752.0
2017-12-11 13:50:00,43.49,43.55,43.46,43.52,33908.0,38.0823,38.1348,38.056,38.1085,33908.0
2017-12-11 14:00:00,43.52,43.58,43.5,43.51,36474.0,38.1085,38.1611,38.091,38.0998,36474.0
2017-12-11 14:10:00,43.5,43.56,43.5,43.55,24676.0,38.091,38.1436,38.091,38.1348,24676.0
2017-12-11 14:20:00,43.54,43.59,43.52,43.59,40250.0,38.126,38.1698,38.1085,38.1698,40250.0
2017-12-11 14:30:00,43.57,43.69,43.57,43.69,24688.0,38.1523,38.2574,38.1523,38.2574,24688.0
2017-12-11 14:40:00,43.68,43.7,43.65,43.67,42228.0,38.2486,38.2662,38.2224,38.2399,42228.0
2017-12-11 14:50:00,43.67,43.71,43.64,43.66,43002.0,38.2399,38.2749,38.2136,38.2311,43002.0
2017-12-11 15:00:00,43.66,43.67,43.6,43.63,56940.0,38.2311,38.2399,38.1786,38.2049,56940.0
2017-12-11 15:10:00,43.64,43.69,43.63,43.63,55418.0,38.2136,38.2574,38.2049,38.2049,55418.0
2017-12-11 15:20:00,43.63,43.63,43.57,43.58,62234.0,38.2049,38.2049,38.1523,38.1611,62234.0
2017-12-11 15:30:00,43.58,43.62,43.57,43.62,88672.0,38.1611,38.1961,38.1523,38.1961,88672.0
2017-12-11 15:40:00,43.61,43.61,43.55,43.56,115534.0,38.1873,38.1873,38.1348,38.1436,115534.0
2017-12-11 15:50:00,43.56,43.7,43.56,43.7,330432.0,38.1436,38.2662,38.1436,38.2662,330432.0
2017-12-12 09:30:00,43.42,43.52,43.29,43.34,84976.0,38.021,38.1085,37.9071,37.9509,84976.0
2017-12-12 09:40:00,43.35,43.47,43.31,43.32,55950.0,37.9597,38.0648,37.9246,37.9334,55950.0
2017-12-12 09:50:00,43.3,43.31,43.16,43.17,53832.0,37.9159,37.9246,37.7933,37.8021,53832.0
2017-12-12 10:00:00,43.16,43.26,43.1,43.14,59760.0,37.7933,37.8809,37.7408,37.7758,59760.0
2017-12-12 10:10:00,43.15,43.17,43.1,43.17,42214.0,37.7845,37.8021,37.7408,37.8021,42214.0
2017-12-12 10:20:00,43.18,43.28,43.18,43.26,123374.0,37.8108,37.8984,37.8108,37.8809,123374.0
2017-12-12 10:30:00,43.26,43.26,43.15,43.23,87560.0,37.8809,37.8809,37.7845,37.8546,87560.0
2017-12-12 10:40:00,43.21,43.27,43.16,43.19,29020.0,37.8371,37.8896,37.7933,37.8196,29020.0
2017-12-12 10:50:00,43.19,43.33,43.19,43.28,28242.0,37.8196,37.9422,37.8196,37.8984,28242.0
2017-12-12 11:00:00,43.28,43.35,43.26,43.34,32464.0,37.8984,37.9597,37.8809,37.9509,32464.0
2017-12-12 11:10:00,43.35,43.39,43.32,43.34,19654.0,37.9597,37.9947,37.9334,37.9509,19654.0
2017-12-12 11:20:00,43.35,43.37,43.27,43.35,40586.0,37.9597,37.9772,37.8896,37.9597,40586.0
2017-12-12 11:30:00,43.37,43.4,43.34,43.38,22442.0,37.9772,38.0035,37.9509,37.9859,22442.0
2017-12-12 11:40:00,43.41,43.45,43.36,43.43,25578.0,38.0122,38.0472,37.9684,38.0297,25578.0
2017-12-12 11:50:00,43.45,43.45,43.37,43.39,22802.0,38.0472,38.0472,37.9772,37.9947,22802.0
2017-12-12 12:00:00,43.39,43.42,43.31,43.31,15118.0,37.9947,38.021,37.9246,37.9246,15118.0
2017-12-12 12:10:00,43.32,43.35,43.27,43.32,20750.0,37.9334,37.9597,37.8896,37.9334,20750.0
2017-12-12 12:20:00,43.32,43.32,43.24,43.25,20610.0,37.9334,37.9334,37.8634,37.8721,20610.0
2017-12-12 12:30:00,43.24,43.24,43.19,43.24,30708.0,37.8634,37.8634,37.8196,37.8634,30708.0
2017-12-12 12:40:00,43.24,43.32,43.19,43.26,21540.0,37.8634,37.9334,37.8196,37.8809,21540.0
2017-12-12 12:50:00,43.26,43.32,43.24,43.3,26088.0,37.8809,37.9334,37.8634,37.9159,26088.0
2017-12-12 13:00:00,43.3,43.31,43.26,43.27,24842.0,37.9159,37.9246,37.8809,37.8896,24842.0
2017-12-12 13:10:00,43.29,43.37,43.27,43.33,22664.0,37.9071,37.9772,37.8896,37.9422,22664.0
2017-12-12 13:20:00,43.33,43.34,43.29,43.31,17030.0,37.9422,37.9509,37.9071,37.9246,17030.0
2017-12-12 13:30:00,43.3,43.35,43.27,43.35,29554.0,37.9159,37.9597,37.8896,37.9597,29554.0
2017-12-12 13:40:00,43.35,43.37,43.3,43.31,48068.0,37.9597,37.9772,37.9159,37.9246,48068.0
2017-12-12 13:50:00,43.32,43.32,43.09,43.1,118230.0,37.9334,37.9334,37.732,37.7408,118230.0
2017-12-12 14:00:00,43.1,43.12,43.07,43.08,41772.0,37.7408,37.7583,37.7145,37.7232,41772.0
2017-12-12 14:10:00,43.09,43.13,43.07,43.13,31542.0,37.732,37.767,37.7145,37.767,31542.0
2017-12-12 14:20:00,43.13,43.16,43.1,43.12,32782.0,37.767,37.7933,37.7408,37.7583,32782.0
2017-12-12 14:30:00,43.12,43.15,43.07,43.12,50136.0,37.7583,37.7845,37.7145,37.7583,50136.0
2017-12-12 14:40:00,43.13,43.15,43.09,43.13,88842.0,37.767,37.7845,37.732,37.767,88842.0
2017-12-12 14:50:00,43.13,43.18,43.13,43.17,40350.0,37.767,37.8108,37.767,37.8021,40350.0
2017-12-12 15:00:00,43.17,43.18,43.1,43.12,50992.0,37.8021,37.8108,37.7408,37.7583,50992.0
2017-12-12 15:10:00,43.12,43.13,43.0,43.01,81470.0,37.7583,37.767,37.6532,37.662,81470.0
2017-12-12 15:20:00,43.02,43.02,42.88,42.9,91178.0,37.6707,37.6707,37.5481,37.5656,91178.0
2017-12-12 15:30:00,42.9,42.93,42.83,42.93,123338.0,37.5656,37.5919,37.5043,37.5919,123338.0
2017-12-12 15:40:00,42.92,42.99,42.91,42.99,136702.0,37.5831,37.6444,37.5744,37.6444,136702.0
2017-12-12 15:50:00,42.98,42.98,42.9,42.92,282010.0,37.6357,37.6357,37.5656,37.5831,282010.0
2017-12-13 09:30:00,43.21,43.35,42.97,43.26,92602.0,37.8371,37.9597,37.6269,37.8809,92602.0
2017-12-13 09:40:00,43.25,43.42,43.2,43.41,43714.0,37.8721,38.021,37.8283,38.0122,43714.0
2017-12-13 09:50:00,43.39,43.39,43.24,43.24,29622.0,37.9947,37.9947,37.8634,37.8634,29622.0
2017-12-13 10:00:00,43.23,43.33,43.21,43.25,46888.0,37.8546,37.9422,37.8371,37.8721,46888.0
2017-12-13 10:10:00,43.26,43.38,43.25,43.33,39938.0,37.8809,37.9859,37.8721,37.9422,39938.0
2017-12-13 10:20:00,43.32,43.47,43.31,43.46,33150.0,37.9334,38.0648,37.9246,38.056,33150.0
2017-12-13 10:30:00,43.44,43.44,43.38,43.42,34430.0,38.0385,38.0385,37.9859,38.021,34430.0
2017-12-13 10:40:00,43.42,43.45,43.37,43.38,29382.0,38.021,38.0472,37.9772,37.9859,29382.0
2017-12-13 10:50:00,43.38,43.45,43.37,43.4,20588.0,37.9859,38.0472,37.9772,38.0035,20588.0
2017-12-13 11:00:00,43.38,43.44,43.35,43.44,42276.0,37.9859,38.0385,37.9597,38.0385,42276.0
2017-12-13 11:10:00,43.44,43.46,43.38,43.38,31866.0,38.0385,38.056,37.9859,37.9859,31866.0
2017-12-13 11:20:00,43.38,43.42,43.35,43.38,18464.0,37.9859,38.021,37.9597,37.9859,18464.0
2017-12-13 11:30:00,43.38,43.4,43.35,43.37,32958.0,37.9859,38.0035,37.9597,37.9772,32958.0
2017-12-13 11:40:00,43.37,43.38,43.32,43.38,38624.0,37.9772,37.9859,37.9334,37.9859,38624.0
2017-12-13 11:50:00,43.38,43.44,43.34,43.43,44222.0,37.9859,38.0385,37.9509,38.0297,44222.0
2017-12-13 12:00:00,43.43,43.43,43.34,43.38,48952.0,38.0297,38.0297,37.9509,37.9859,48952.0
2017-12-13 12:10:00,43.39,43.41,43.36,43.4,52954.0,37.9947,38.0122,37.9684,38.0035,52954.0
2017-12-13 12:20:00,43.4,43.44,43.38,43.41,31178.0,38.0035,38.0385,37.9859,38.0122,31178.0
2017-12-13 12:30:00,43.4,43.4,43.28,43.28,21652.0,38.0035,38.0035,37.8984,37.8984,21652.0
2017-12-13 12:40:00,43.26,43.41,43.26,43.36,26724.0,37.8809,38.0122,37.8809,37.9684,26724.0
2017-12-13 12:50:00,43.35,43.36,43.31,43.33,23430.0,37.9597,37.9684,37.9246,37.9422,23430.0
2017-12-13 13:00:00,43.32,43.35,43.24,43.26,36058.0,37.9334,37.9597,37.8634,37.8809,36058.0
2017-12-13 13:10:00,43.25,43.27,43.22,43.22,27004.0,37.8721,37.8896,37.8458,37.8458,27004.0
2017-12-13 13:20:00,43.22,43.27,43.21,43.23,26598.0,37.8458,37.8896,37.8371,37.8546,26598.0
2017-12-13 13:30:00,43.24,43.27,43.2,43.26,25852.0,37.8634,37.8896,37.8283,37.8809,25852.0
2017-12-13 13:40:00,43.27,43.29,43.22,43.26,31342.0,37.8896,37.9071,37.8458,37.8809,31342.0
2017-12-13 13:50:00,43.26,43.27,43.22,43.23,19804.0,37.8809,37.8896,37.8458,37.8546,19804.0
2017-12-13 14:00:00,43.24,43.42,43.24,43.31,85490.0,37.8634,38.021,37.8634,37.9246,85490.0
2017-12-13 14:10:00,43.32,43.34,43.24,43.27,72788.0,37.9334,37.9509,37.8634,37.8896,72788.0
2017-12-13 14:20:00,43.26,43.31,43.23,43.3,24238.0,37.8809,37.9246,37.8546,37.9159,24238.0
2017-12-13 14:30:00,43.3,43.34,43.29,43.31,48868.0,37.9159,37.9509,37.9071,37.9246,48868.0
2017-12-13 14:40:00,43.3,43.35,43.29,43.34,22500.0,37.9159,37.9597,37.9071,37.9509,22500.0
2017-12-13 14:50:00,43.35,43.35,43.28,43.3,38516.0,37.9597,37.9597,37.8984,37.9159,38516.0
2017-12-13 15:00:00,43.3,43.32,43.24,43.24,50946.0,37.9159,37.9334,37.8634,37.8634,50946.0
2017-12-13 15:10:00,43.23,43.28,43.23,43.27,31488.0,37.8546,37.8984,37.8546,37.8896,31488.0
2017-12-13 15:20:00,43.28,43.35,43.27,43.29,32624.0,37.8984,37.9597,37.8896,37.9071,32624.0
2017-12-13 15:30:00,43.27,43.32,43.26,43.31,43740.0,37.8896,37.9334,37.8809,37.9246,43740.0
2017-12-13 15:40:00,43.3,43.31,43.25,43.27,70198.0,37.9159,37.9246,37.8721,37.8896,70198.0
2017-12-13 15:50:00,43.27,43.27,43.19,43.21,168044.0,37.8896,37.8896,37.8196,37.8371,168044.0
2017-12-14 09:30:00,43.23,43.23,43.03,43.08,56652.0,37.8546,37.8546,37.6795,37.7232,56652.0
2017-12-14 09:40:00,43.12,43.2,43.08,43.09,30136.0,37.7583,37.8283,37.7232,37.732,30136.0
2017-12-14 09:50:00,43.12,43.16,43.06,43.09,43790.0,37.7583,37.7933,37.7057,37.732,43790.0
2017-12-14 10:00:00,43.09,43.16,43.04,43.13,39252.0,37.732,37.7933,37.6882,37.767,39252.0
2017-12-14 10:10:00,43.13,43.19,43.13,43.19,44344.0,37.767,37.8196,37.767,37.8196,44344.0
2017-12-14 10:20:00,43.19,43.32,43.19,43.24,48404.0,37.8196,37.9334,37.8196,37.8634,48404.0
2017-12-14 10:30:00,43.27,43.28,43.18,43.19,28436.0,37.8896,37.8984,37.8108,37.8196,28436.0
2017-12-14 10:40:00,43.19,43.25,43.18,43.22,41794.0,37.8196,37.8721,37.8108,37.8458,41794.0
2017-12-14 10:50:00,43.22,43.31,43.22,43.27,48220.0,37.8458,37.9246,37.8458,37.8896,48220.0
2017-12-14 11:00:00,43.27,43.31,43.22,43.23,82052.0,37.8896,37.9246,37.8458,37.8546,82052.0
2017-12-14 11:10:00,43.22,43.24,43.12,43.24,81820.0,37.8458,37.8634,37.7583,37.8634,81820.0
2017-12-14 11:20:00,43.23,43.31,43.22,43.31,48686.0,37.8546,37.9246,37.8458,37.9246,48686.0
2017-12-14 11:30:00,43.3,43.32,43.2,43.23,33450.0,37.9159,37.9334,37.8283,37.8546,33450.0
2017-12-14 11:40:00,43.21,43.24,43.2,43.24,38914.0,37.8371,37.8634,37.8283,37.8634,38914.0
2017-12-14 11:50:00,43.23,43.26,43.17,43.19,29310.0,37.8546,37.8809,37.8021,37.8196,29310.0
2017-12-14 12:00:00,43.19,43.22,43.17,43.21,47204.0,37.8196,37.8458,37.8021,37.8371,47204.0
2017-12-14 12:10:00,43.23,43.24,43.15,43.2,32766.0,37.8546,37.8634,37.7845,37.8283,32766.0
2017-12-14 12:20:00,43.2,43.23,43.18,43.2,31820.0,37.8283,37.8546,37.8108,37.8283,31820.0
2017-12-14 12:30:00,43.2,43.25,43.2,43.22,29338.0,37.8283,37.8721,37.8283,37.8458,29338.0
2017-12-14 12:40:00,43.21,43.24,43.19,43.23,28746.0,37.8371,37.8634,37.8196,37.8546,28746.0
2017-12-14 12:50:00,43.22,43.23,43.18,43.22,44042.0,37.8458,37.8546,37.8108,37.8458,44042.0
2017-12-14 13:00:00,43.21,43.21,43.17,43.18,44634.0,37.8371,37.8371,37.8021,37.8108,44634.0
2017-12-14 13:10:00,43.18,43.19,43.05,43.13,81630.0,37.8108,37.8196,37.697,37.767,81630.0
2017-12-14 13:20:00,43.13,43.18,43.13,43.15,38742.0,37.767,37.8108,37.767,37.7845,38742.0
2017-12-14 13:30:00,43.16,43.2,43.13,43.18,75192.0,37.7933,37.8283,37.767,37.8108,75192.0
2017-12-14 13:40:00,43.19,43.2,43.1,43.16,83452.0,37.8196,37.8283,37.7408,37.7933,83452.0
2017-12-14 13:50:00,43.18,43.2,43.13,43.15,118432.0,37.8108,37.8283,37.767,37.7845,118432.0
2017-12-14 14:00:00,43.15,43.19,43.15,43.17,84004.0,37.7845,37.8196,37.7845,37.8021,84004.0
2017-12-14 14:10:00,43.17,43.18,43.14,43.14,50462.0,37.8021,37.8108,37.7758,37.7758,50462.0
2017-12-14 14:20:00,43.15,43.17,42.93,42.93,57510.0,37.7845,37.8021,37.5919,37.5919,57510.0
2017-12-14 14:30:00,42.92,43.01,42.91,42.99,61726.0,37.5831,37.662,37.5744,37.6444,61726.0
2017-12-14 14:40:00,42.99,43.04,42.92,42.98,59264.0,37.6444,37.6882,37.5831,37.6357,59264.0
2017-12-14 14:50:00,42.97,43.02,42.97,42.99,40320.0,37.6269,37.6707,37.6269,37.6444,40320.0
2017-12-14 15:00:00,43.0,43.01,42.93,42.93,51698.0,37.6532,37.662,37.5919,37.5919,51698.0
2017-12-14 15:10:00,42.94,42.95,42.85,42.85,50408.0,37.6007,37.6094,37.5218,37.5218,50408.0
2017-12-14 15:20:00,42.85,42.87,42.83,42.84,53098.0,37.5218,37.5394,37.5043,37.5131,53098.0
2017-12-14 15:30:00,42.84,42.89,42.8,42.88,144966.0,37.5131,37.5569,37.4781,37.5481,144966.0
2017-12-14 15:40:00,42.88,42.9,42.8,42.82,158620.0,37.5481,37.5656,37.4781,37.4956,158620.0
2017-12-14 15:50:00,42.81,42.81,42.69,42.74,436998.0,37.4868,37.4868,37.3817,37.4255,436998.0
2017-12-15 09:30:00,43.12,43.15,42.68,43.14,674074.0,37.7583,37.7845,37.373,37.7758,674074.0
2017-12-15 09:40:00,43.12,43.28,43.11,43.28,58002.0,37.7583,37.8984,37.7495,37.8984,58002.0
2017-12-15 09:50:00,43.3,43.4,43.23,43.37,40856.0,37.9159,38.0035,37.8546,37.9772,40856.0
2017-12-15 10:00:00,43.38,43.38,43.28,43.29,31558.0,37.9859,37.9859,37.8984,37.9071,31558.0
2017-12-15 10:10:00,43.29,43.48,43.29,43.46,40668.0,37.9071,38.0735,37.9071,38.056,40668.0
2017-12-15 10:20:00,43.44,43.51,43.38,43.44,33554.0,38.0385,38.0998,37.9859,38.0385,33554.0
2017-12-15 10:30:00,43.41,43.52,43.41,43.48,44598.0,38.0122,38.1085,38.0122,38.0735,44598.0
2017-12-15 10:40:00,43.5,43.51,43.43,43.46,44644.0,38.091,38.0998,38.0297,38.056,44644.0
2017-12-15 10:50:00,43.44,43.46,43.35,43.42,31254.0,38.0385,38.056,37.9597,38.021,31254.0
2017-12-15 11:00:00,43.41,43.47,43.41,43.47,24356.0,38.0122,38.0648,38.0122,38.0648,24356.0
2017-12-15 11:10:00,43.45,43.59,43.45,43.47,63418.0,38.0472,38.1698,38.0472,38.0648,63418.0
2017-12-15 11:20:00,43.49,43.6,43.46,43.59,37712.0,38.0823,38.1786,38.056,38.1698,37712.0
2017-12-15 11:30:00,43.55,43.59,43.52,43.59,45472.0,38.1348,38.1698,38.1085,38.1698,45472.0
2017-12-15 11:40:00,43.6,43.63,43.54,43.55,28880.0,38.1786,38.2049,38.126,38.1348,28880.0
2017-12-15 11:50:00,43.55,43.56,43.44,43.53,25376.0,38.1348,38.1436,38.0385,38.1173,25376.0
2017-12-15 12:00:00,43.56,43.61,43.52,43.54,22660.0,38.1436,38.1873,38.1085,38.126,22660.0
2017-12-15 12:10:00,43.52,43.61,43.51,43.6,33724.0,38.1085,38.1873,38.0998,38.1786,33724.0
2017-12-15 12:20:00,43.61,43.63,43.48,43.48,23610.0,38.1873,38.2049,38.0735,38.0735,23610.0
2017-12-15 12:30:00,43.48,43.59,43.46,43.53,35712.0,38.0735,38.1698,38.056,38.1173,35712.0
2017-12-15 12:40:00,43.52,43.55,43.48,43.52,17620.0,38.1085,38.1348,38.0735,38.1085,17620.0
2017-12-15 12:50:00,43.54,43.56,43.46,43.47,21982.0,38.126,38.1436,38.056,38.0648,21982.0
2017-12-15 13:00:00,43.46,43.46,43.43,43.43,12800.0,38.056,38.056,38.0297,38.0297,12800.0
2017-12-15 13:10:00,43.43,43.44,43.37,43.42,17246.0,38.0297,38.0385,37.9772,38.021,17246.0
2017-12-15 13:20:00,43.42,43.47,43.39,43.42,21442.0,38.021,38.0648,37.9947,38.021,21442.0
2017-12-15 13:30:00,43.43,43.47,43.42,43.46,13000.0,38.0297,38.0648,38.021,38.056,13000.0
2017-12-15 13:40:00,43.45,43.46,43.41,43.42,47382.0,38.0472,38.056,38.0122,38.021,47382.0
2017-12-15 13:50:00,43.42,43.49,43.34,43.45,105708.0,38.021,38.0823,37.9509,38.0472,105708.0
2017-12-15 14:00:00,43.46,43.52,43.45,43.52,61950.0,38.056,38.1085,38.0472,38.1085,61950.0
2017-12-15 14:10:00,43.52,43.52,43.4,43.45,34722.0,38.1085,38.1085,38.0035,38.0472,34722.0
2017-12-15 14:20:00,43.42,43.49,43.42,43.47,22546.0,38.021,38.0823,38.021,38.0648,22546.0
2017-12-15 14:30:00,43.47,43.49,43.42,43.42,18040.0,38.0648,38.0823,38.021,38.021,18040.0
2017-12-15 14:40:00,43.43,43.47,43.4,43.43,87934.0,38.0297,38.0648,38.0035,38.0297,87934.0
2017-12-15 14:50:00,43.43,43.46,43.35,43.37,24826.0,38.0297,38.056,37.9597,37.9772,24826.0
2017-12-15 15:00:00,43.37,43.44,43.35,43.43,32188.0,37.9772,38.0385,37.9597,38.0297,32188.0
2017-12-15 15:10:00,43.42,43.47,43.4,43.42,25366.0,38.021,38.0648,38.0035,38.021,25366.0
2017-12-15 15:20:00,43.42,43.48,43.39,43.45,33840.0,38.021,38.0735,37.9947,38.0472,33840.0
2017-12-15 15:30:00,43.44,43.44,43.29,43.29,61962.0,38.0385,38.0385,37.9071,37.9071,61962.0
2017-12-15 15:40:00,43.29,43.33,43.21,43.22,101082.0,37.9071,37.9422,37.8371,37.8458,101082.0
2017-12-15 15:50:00,43.22,43.39,43.21,43.38,556138.0,37.8458,37.9947,37.8371,37.9859,556138.0
2017-12-18 09:30:00,43.65,43.9,43.65,43.77,128664.0,38.2224,38.4413,38.2224,38.3275,128664.0
2017-12-18 09:40:00,43.78,43.88,43.74,43.81,57028.0,38.3362,38.4238,38.3012,38.3625,57028.0
2017-12-18 09:50:00,43.83,44.1,43.74,44.1,156198.0,38.38,38.6164,38.3012,38.6164,156198.0
2017-12-18 10:00:00,44.09,44.12,43.96,44.01,44080.0,38.6077,38.6339,38.4938,38.5376,44080.0
2017-12-18 10:10:00,43.99,43.99,43.76,43.87,151196.0,38.5201,38.5201,38.3187,38.415,151196.0
2017-12-18 10:20:00,43.86,43.95,43.83,43.95,31402.0,38.4063,38.4851,38.38,38.4851,31402.0
2017-12-18 10:30:00,43.94,44.07,43.93,44.02,116544.0,38.4763,38.5901,38.4676,38.5464,116544.0
2017-12-18 10:40:00,44.02,44.13,44.01,44.08,47358.0,38.5464,38.6427,38.5376,38.5989,47358.0
2017-12-18 10:50:00,44.08,44.23,44.07,44.2,54702.0,38.5989,38.7303,38.5901,38.704,54702.0
2017-12-18 11:00:00,44.18,44.26,44.12,44.22,90942.0,38.6865,38.7565,38.6339,38.7215,90942.0
2017-12-18 11:10:00,44.22,44.24,44.13,44.17,33152.0,38.7215,38.739,38.6427,38.6777,33152.0
2017-12-18 11:20:00,44.17,44.22,44.13,44.15,35448.0,38.6777,38.7215,38.6427,38.6602,35448.0
2017-12-18 11:30:00,44.15,44.21,44.15,44.21,139766.0,38.6602,38.7127,38.6602,38.7127,139766.0
2017-12-18 11:40:00,44.21,44.34,44.2,44.33,44106.0,38.7127,38.8266,38.704,38.8178,44106.0
2017-12-18 11:50:00,44.34,44.38,44.31,44.36,46992.0,38.8266,38.8616,38.8003,38.8441,46992.0
2017-12-18 12:00:00,44.35,44.43,44.34,44.37,42774.0,38.8353,38.9054,38.8266,38.8528,42774.0
2017-12-18 12:10:00,44.37,44.45,44.35,44.45,41312.0,38.8528,38.9229,38.8353,38.9229,41312.0
2017-12-18 12:20:00,44.43,44.64,44.42,44.63,168624.0,38.9054,39.0893,38.8966,39.0805,168624.0
2017-12-18 12:30:00,44.63,44.7,44.46,44.48,135064.0,39.0805,39.1418,38.9317,38.9492,135064.0
2017-12-18 12:40:00,44.46,44.6,44.46,44.59,37074.0,38.9317,39.0542,38.9317,39.0455,37074.0
2017-12-18 12:50:00,44.59,44.7,44.58,44.65,73128.0,39.0455,39.1418,39.0367,39.098,73128.0
2017-12-18 13:00:00,44.63,44.63,44.56,44.58,41362.0,39.0805,39.0805,39.0192,39.0367,41362.0
2017-12-18 13:10:00,44.57,44.59,44.49,44.49,20264.0,39.028,39.0455,38.9579,38.9579,20264.0
2017-12-18 13:20:00,44.49,44.64,44.49,44.55,79804.0,38.9579,39.0893,38.9579,39.0105,79804.0
2017-12-18 13:30:00,44.54,44.58,44.48,44.49,29044.0,39.0017,39.0367,38.9492,38.9579,29044.0
2017-12-18 13:40:00,44.49,44.55,44.48,44.48,20156.0,38.9579,39.0105,38.9492,38.9492,20156.0
2017-12-18 13:50:00,44.48,44.52,44.43,44.45,22176.0,38.9492,38.9842,38.9054,38.9229,22176.0
2017-12-18 14:00:00,44.46,44.46,44.28,44.29,216832.0,38.9317,38.9317,38.774,38.7828,216832.0
2017-12-18 14:10:00,44.29,44.44,44.28,44.43,40444.0,38.7828,38.9141,38.774,38.9054,40444.0
2017-12-18 14:20:00,44.44,44.48,44.38,44.38,29482.0,38.9141,38.9492,38.8616,38.8616,29482.0
2017-12-18 14:30:00,44.4,44.43,44.35,44.4,84752.0,38.8791,38.9054,38.8353,38.8791,84752.0
2017-12-18 14:40:00,44.4,44.44,44.35,44.44,61316.0,38.8791,38.9141,38.8353,38.9141,61316.0
2017-12-18 14:50:00,44.45,44.49,44.41,44.49,41822.0,38.9229,38.9579,38.8879,38.9579,41822.0
2017-12-18 15:00:00,44.49,44.49,44.38,44.38,44014.0,38.9579,38.9579,38.8616,38.8616,44014.0
2017-12-18 15:10:00,44.38,44.52,44.38,44.49,156600.0,38.8616,38.9842,38.8616,38.9579,156600.0
2017-12-18 15:20:00,44.49,44.54,44.43,44.43,145638.0,38.9579,39.0017,38.9054,38.9054,145638.0
2017-12-18 15:30:00,44.42,44.47,44.4,44.44,95504.0,38.8966,38.9404,38.8791,38.9141,95504.0
2017-12-18 15:40:00,44.44,44.49,44.43,44.47,111756.0,38.9141,38.9579,38.9054,38.9404,111756.0
2017-12-18 15:50:00,44.47,44.52,44.42,44.49,325876.0,38.9404,38.9842,38.8966,38.9579,325876.0
2017-12-19 09:30:00,44.61,44.69,44.52,44.65,130538.0,39.063,39.1331,38.9842,39.098,130538.0
2017-12-19 09:40:00,44.65,44.65,44.47,44.59,96362.0,39.098,39.098,38.9404,39.0455,96362.0
2017-12-19 09:50:00,44.6,44.63,44.49,44.6,28376.0,39.0542,39.0805,38.9579,39.0542,28376.0
2017-12-19 10:00:00,44.6,44.73,44.57,44.65,40842.0,39.0542,39.1681,39.028,39.098,40842.0
2017-12-19 10:10:00,44.66,44.76,44.64,44.66,38320.0,39.1068,39.1943,39.0893,39.1068,38320.0
2017-12-19 10:20:00,44.65,44.66,44.49,44.54,30442.0,39.098,39.1068,38.9579,39.0017,30442.0
2017-12-19 10:30:00,44.55,44.6,44.46,44.49,29188.0,39.0105,39.0542,38.9317,38.9579,29188.0
2017-12-19 10:40:00,44.49,44.63,44.47,44.51,43902.0,38.9579,39.0805,38.9404,38.9754,43902.0
2017-12-19 10:50:00,44.51,44.56,44.47,44.54,34008.0,38.9754,39.0192,38.9404,39.0017,34008.0
2017-12-19 11:00:00,44.54,44.56,44.47,44.48,32360.0,39.0017,39.0192,38.9404,38.9492,32360.0
2017-12-19 11:10:00,44.47,44.56,44.46,44.56,39536.0,38.9404,39.0192,38.9317,39.0192,39536.0
2017-12-19 11:20:00,44.55,44.56,44.41,44.41,123784.0,39.0105,39.0192,38.8879,38.8879,123784.0
2017-12-19 11:30:00,44.4,44.56,44.39,44.52,23062.0,38.8791,39.0192,38.8704,38.9842,23062.0
2017-12-19 11:40:00,44.52,44.55,44.41,44.44,32426.0,38.9842,39.0105,38.8879,38.9141,32426.0
2017-12-19 11:50:00,44.44,44.45,44.34,44.38,32768.0,38.9141,38.9229,38.8266,38.8616,32768.0
2017-12-19 12:00:00,44.37,44.4,44.25,44.32,47366.0,38.8528,38.8791,38.7478,38.8091,47366.0
2017-12-19 12:10:00,44.31,44.4,44.26,44.27,19864.0,38.8003,38.8791,38.7565,38.7653,19864.0
2017-12-19 12:20:00,44.27,44.33,44.21,44.31,33210.0,38.7653,38.8178,38.7127,38.8003,33210.0
2017-12-19 12:30:00,44.32,44.37,44.3,44.35,29672.0,38.8091,38.8528,38.7915,38.8353,29672.0
2017-12-19 12:40:00,44.38,44.47,44.38,44.45,40284.0,38.8616,38.9404,38.8616,38.9229,40284.0
2017-12-19 12:50:00,44.44,44.55,44.44,44.55,35376.0,38.9141,39.0105,38.9141,39.0105,35376.0
2017-12-19 13:00:00,44.56,44.58,44.48,44.53,34808.0,39.0192,39.0367,38.9492,38.9929,34808.0
2017-12-19 13:10:00,44.55,44.64,44.52,44.64,66268.0,39.0105,39.0893,38.9842,39.0893,66268.0
2017-12-19 13:20:00,44.64,44.68,44.59,44.68,51308.0,39.0893,39.1243,39.0455,39.1243,51308.0
2017-12-19 13:30:00,44.66,44.78,44.66,44.69,80384.0,39.1068,39.2119,39.1068,39.1331,80384.0
2017-12-19 13:40:00,44.68,44.8,44.67,44.77,36596.0,39.1243,39.2294,39.1155,39.2031,36596.0
2017-12-19 13:50:00,44.77,44.92,44.77,44.81,132854.0,39.2031,39.3345,39.2031,39.2381,132854.0
2017-12-19 14:00:00,44.81,44.82,44.73,44.75,41516.0,39.2381,39.2469,39.1681,39.1856,41516.0
2017-12-19 14:10:00,44.77,44.8,44.73,44.76,52242.0,39.2031,39.2294,39.1681,39.1943,52242.0
2017-12-19 14:20:00,44.76,44.85,44.75,44.85,48982.0,39.1943,39.2732,39.1856,39.2732,48982.0
2017-12-19 14:30:00,44.85,44.87,44.75,44.79,86204.0,39.2732,39.2907,39.1856,39.2206,86204.0
2017-12-19 14:40:00,44.78,44.81,44.75,44.81,76862.0,39.2119,39.2381,39.1856,39.2381,76862.0
2017-12-19 14:50:00,44.81,44.84,44.67,44.67,54458.0,39.2381,39.2644,39.1155,39.1155,54458.0
2017-12-19 15:00:00,44.67,44.68,44.59,44.65,54182.0,39.1155,39.1243,39.0455,39.098,54182.0
2017-12-19 15:10:00,44.65,44.76,44.64,44.73,65604.0,39.098,39.1943,39.0893,39.1681,65604.0
2017-12-19 15:20:00,44.74,44.8,44.7,44.8,102906.0,39.1768,39.2294,39.1418,39.2294,102906.0
2017-12-19 15:30:00,44.8,44.83,44.74,44.82,90052.0,39.2294,39.2556,39.1768,39.2469,90052.0
2017-12-19 15:40:00,44.83,44.83,44.77,44.78,177372.0,39.2556,39.2556,39.2031,39.2119,177372.0
2017-12-19 15:50:00,44.77,44.86,44.77,44.8,392244.0,39.2031,39.2819,39.2031,39.2294,392244.0
2017-12-20 09:30:00,45.03,45.45,44.9,45.11,275404.0,39.4308,39.7986,39.3169,39.5008,275404.0
2017-12-20 09:40:00,45.13,45.13,44.93,44.95,181080.0,39.5183,39.5183,39.3432,39.3607,181080.0
2017-12-20 09:50:00,44.98,44.99,44.85,44.93,36592.0,39.387,39.3957,39.2732,39.3432,36592.0
2017-12-20 10:00:00,44.97,45.0,44.89,44.9,102738.0,39.3782,39.4045,39.3082,39.3169,102738.0
2017-12-20 10:10:00,44.88,44.97,44.81,44.81,34228.0,39.2994,39.3782,39.2381,39.2381,34228.0
2017-12-20 10:20:00,44.84,44.85,44.74,44.74,37824.0,39.2644,39.2732,39.1768,39.1768,37824.0
2017-12-20 10:30:00,44.77,44.9,44.74,44.85,127708.0,39.2031,39.3169,39.1768,39.2732,127708.0
2017-12-20 10:40:00,44.85,44.85,44.79,44.83,42064.0,39.2732,39.2732,39.2206,39.2556,42064.0
2017-12-20 10:50:00,44.84,44.87,44.81,44.83,23800.0,39.2644,39.2907,39.2381,39.2556,23800.0
2017-12-20 11:00:00,44.82,44.9,44.81,44.9,15584.0,39.2469,39.3169,39.2381,39.3169,15584.0
2017-12-20 11:10:00,44.92,44.99,44.86,44.97,30198.0,39.3345,39.3957,39.2819,39.3782,30198.0
2017-12-20 11:20:00,44.98,45.12,44.98,45.08,42594.0,39.387,39.5096,39.387,39.4746,42594.0
2017-12-20 11:30:00,45.1,45.14,45.07,45.12,26264.0,39.4921,39.5271,39.4658,39.5096,26264.0
2017-12-20 11:40:00,45.1,45.13,45.04,45.09,70884.0,39.4921,39.5183,39.4395,39.4833,70884.0
2017-12-20 11:50:00,45.08,45.13,45.06,45.12,15828.0,39.4746,39.5183,39.457,39.5096,15828.0
2017-12-20 12:00:00,45.12,45.13,45.06,45.07,25528.0,39.5096,39.5183,39.457,39.4658,25528.0
2017-12-20 12:10:00,45.05,45.14,45.04,45.12,18816.0,39.4483,39.5271,39.4395,39.5096,18816.0
2017-12-20 12:20:00,45.11,45.18,45.11,45.13,19564.0,39.5008,39.5621,39.5008,39.5183,19564.0
2017-12-20 12:30:00,45.14,45.18,45.06,45.06,26946.0,39.5271,39.5621,39.457,39.457,26946.0
2017-12-20 12:40:00,45.06,45.12,45.05,45.11,18738.0,39.457,39.5096,39.4483,39.5008,18738.0
2017-12-20 12:50:00,45.13,45.15,45.06,45.07,39442.0,39.5183,39.5359,39.457,39.4658,39442.0
2017-12-20 13:00:00,45.07,45.13,45.05,45.13,9822.0,39.4658,39.5183,39.4483,39.5183,9822.0
2017-12-20 13:10:00,45.13,45.19,45.09,45.09,28600.0,39.5183,39.5709,39.4833,39.4833,28600.0
2017-12-20 13:20:00,45.07,45.18,45.07,45.18,13574.0,39.4658,39.5621,39.4658,39.5621,13574.0
2017-12-20 13:30:00,45.17,45.28,45.16,45.25,58968.0,39.5534,39.6497,39.5446,39.6234,58968.0
2017-12-20 13:40:00,45.23,45.27,45.19,45.24,32892.0,39.6059,39.6409,39.5709,39.6147,32892.0
2017-12-20 13:50:00,45.23,45.28,45.2,45.24,25258.0,39.6059,39.6497,39.5796,39.6147,25258.0
2017-12-20 14:00:00,45.24,45.27,45.18,45.18,31976.0,39.6147,39.6409,39.5621,39.5621,31976.0
2017-12-20 14:10:00,45.18,45.22,45.16,45.17,48492.0,39.5621,39.5972,39.5446,39.5534,48492.0
2017-12-20 14:20:00,45.18,45.22,45.13,45.18,33658.0,39.5621,39.5972,39.5183,39.5621,33658.0
2017-12-20 14:30:00,45.17,45.22,45.13,45.13,32742.0,39.5534,39.5972,39.5183,39.5183,32742.0
2017-12-20 14:40:00,45.13,45.18,45.1,45.18,20752.0,39.5183,39.5621,39.4921,39.5621,20752.0
2017-12-20 14:50:00,45.18,45.2,45.12,45.16,41796.0,39.5621,39.5796,39.5096,39.5446,41796.0
2017-12-20 15:00:00,45.15,45.16,45.08,45.08,27524.0,39.5359,39.5446,39.4746,39.4746,27524.0
2017-12-20 15:10:00,45.1,45.1,45.04,45.08,59666.0,39.4921,39.4921,39.4395,39.4746,59666.0
2017-12-20 15:20:00,45.09,45.15,45.08,45.09,48912.0,39.4833,39.5359,39.4746,39.4833,48912.0
2017-12-20 15:30:00,45.1,45.15,45.09,45.13,59024.0,39.4921,39.5359,39.4833,39.5183,59024.0
2017-12-20 15:40:00,45.13,45.15,45.08,45.1,149900.0,39.5183,39.5359,39.4746,39.4921,149900.0
2017-12-20 15:50:00,45.09,45.14,45.08,45.1,328018.0,39.4833,39.5271,39.4746,39.4921,328018.0
2017-12-21 09:30:00,45.16,45.33,44.94,45.02,131882.0,39.5446,39.6935,39.352,39.422,131882.0
2017-12-21 09:40:00,45.0,45.02,44.76,44.85,68536.0,39.4045,39.422,39.1943,39.2732,68536.0
2017-12-21 09:50:00,44.85,44.91,44.82,44.88,72354.0,39.2732,39.3257,39.2469,39.2994,72354.0
2017-12-21 10:00:00,44.84,44.92,44.82,44.86,24064.0,39.2644,39.3345,39.2469,39.2819,24064.0
2017-12-21 10:10:00,44.85,44.95,44.83,44.94,74222.0,39.2732,39.3607,39.2556,39.352,74222.0
2017-12-21 10:20:00,44.94,45.02,44.87,44.87,54864.0,39.352,39.422,39.2907,39.2907,54864.0
2017-12-21 10:30:00,44.88,44.99,44.84,44.96,51548.0,39.2994,39.3957,39.2644,39.3695,51548.0
2017-12-21 10:40:00,44.97,44.98,44.85,44.87,25660.0,39.3782,39.387,39.2732,39.2907,25660.0
2017-12-21 10:50:00,44.86,44.9,44.84,44.87,46524.0,39.2819,39.3169,39.2644,39.2907,46524.0
2017-12-21 11:00:00,44.87,44.99,44.84,44.95,46526.0,39.2907,39.3957,39.2644,39.3607,46526.0
2017-12-21 11:10:00,44.95,45.02,44.9,44.92,63124.0,39.3607,39.422,39.3169,39.3345,63124.0
2017-12-21 11:20:00,44.93,45.02,44.92,45.02,20642.0,39.3432,39.422,39.3345,39.422,20642.0
2017-12-21 11:30:00,45.03,45.1,44.99,45.09,30168.0,39.4308,39.4921,39.3957,39.4833,30168.0
2017-12-21 11:40:00,45.08,45.09,45.02,45.06,40750.0,39.4746,39.4833,39.422,39.457,40750.0
2017-12-21 11:50:00,45.04,45.07,44.97,44.99,37260.0,39.4395,39.4658,39.3782,39.3957,37260.0
2017-12-21 12:00:00,44.99,45.0,44.92,44.96,25388.0,39.3957,39.4045,39.3345,39.3695,25388.0
2017-12-21 12:10:00,44.96,45.0,44.94,44.95,46396.0,39.3695,39.4045,39.352,39.3607,46396.0
2017-12-21 12:20:00,44.97,45.03,44.97,45.02,51364.0,39.3782,39.4308,39.3782,39.422,51364.0
2017-12-21 12:30:00,45.02,45.03,44.99,44.99,18350.0,39.422,39.4308,39.3957,39.3957,18350.0
2017-12-21 12:40:00,44.99,44.99,44.94,44.95,26798.0,39.3957,39.3957,39.352,39.3607,26798.0
2017-12-21 12:50:00,44.96,44.99,44.93,44.98,21446.0,39.3695,39.3957,39.3432,39.387,21446.0
2017-12-21 13:00:00,44.98,45.01,44.96,44.97,22316.0,39.387,39.4133,39.3695,39.3782,22316.0
2017-12-21 13:10:00,44.96,45.02,44.94,45.02,20164.0,39.3695,39.422,39.352,39.422,20164.0
2017-12-21 13:20:00,45.02,45.08,44.97,45.06,33702.0,39.422,39.4746,39.3782,39.457,33702.0
2017-12-21 13:30:00,45.04,45.04,44.98,44.99,15228.0,39.4395,39.4395,39.387,39.3957,15228.0
2017-12-21 13:40:00,44.98,45.0,44.97,44.99,24548.0,39.387,39.4045,39.3782,39.3957,24548.0
2017-12-21 13:50:00,44.99,45.02,44.92,44.92,40906.0,39.3957,39.422,39.3345,39.3345,40906.0
2017-12-21 14:00:00,44.92,44.96,44.88,44.93,31140.0,39.3345,39.3695,39.2994,39.3432,31140.0
2017-12-21 14:10:00,44.93,44.93,44.85,44.85,24010.0,39.3432,39.3432,39.2732,39.2732,24010.0
2017-12-21 14:20:00,44.84,44.93,44.84,44.88,52502.0,39.2644,39.3432,39.2644,39.2994,52502.0
2017-12-21 14:30:00,44.87,44.88,44.8,44.83,35942.0,39.2907,39.2994,39.2294,39.2556,35942.0
2017-12-21 14:40:00,44.84,44.87,44.81,44.84,26682.0,39.2644,39.2907,39.2381,39.2644,26682.0
2017-12-21 14:50:00,44.84,44.88,44.84,44.85,75326.0,39.2644,39.2994,39.2644,39.2732,75326.0
2017-12-21 15:00:00,44.85,44.87,44.77,44.77,42828.0,39.2732,39.2907,39.2031,39.2031,42828.0
2017-12-21 15:10:00,44.77,44.8,44.71,44.76,59140.0,39.2031,39.2294,39.1506,39.1943,59140.0
2017-12-21 15:20:00,44.76,44.77,44.73,44.77,48884.0,39.1943,39.2031,39.1681,39.2031,48884.0
2017-12-21 15:30:00,44.77,44.8,44.76,44.79,77686.0,39.2031,39.2294,39.1943,39.2206,77686.0
2017-12-21 15:40:00,44.79,44.82,44.77,44.8,76926.0,39.2206,39.2469,39.2031,39.2294,76926.0
2017-12-21 15:50:00,44.79,44.8,44.69,44.74,264046.0,39.2206,39.2294,39.1331,39.1768,264046.0
2017-12-22 09:30:00,44.67,44.81,44.23,44.27,124482.0,39.1155,39.2381,38.7303,38.7653,124482.0
2017-12-22 09:40:00,44.29,44.4,44.24,44.31,21224.0,38.7828,38.8791,38.739,38.8003,21224.0
2017-12-22 09:50:00,44.33,44.44,44.3,44.38,31484.0,38.8178,38.9141,38.7915,38.8616,31484.0
2017-12-22 10:00:00,44.38,44.41,44.26,44.27,40110.0,38.8616,38.8879,38.7565,38.7653,40110.0
2017-12-22 10:10:00,44.26,44.27,44.2,44.2,16516.0,38.7565,38.7653,38.704,38.704,16516.0
2017-12-22 10:20:00,44.21,44.24,44.19,44.22,17834.0,38.7127,38.739,38.6952,38.7215,17834.0
2017-12-22 10:30:00,44.22,44.25,44.15,44.16,21146.0,38.7215,38.7478,38.6602,38.669,21146.0
2017-12-22 10:40:00,44.17,44.25,44.13,44.24,14176.0,38.6777,38.7478,38.6427,38.739,14176.0
2017-12-22 10:50:00,44.24,44.25,44.21,44.23,12012.0,38.739,38.7478,38.7127,38.7303,12012.0
2017-12-22 11:00:00,44.22,44.23,44.12,44.15,14308.0,38.7215,38.7303,38.6339,38.6602,14308.0
2017-12-22 11:10:00,44.12,44.17,44.09,44.12,15980.0,38.6339,38.6777,38.6077,38.6339,15980.0
2017-12-22 11:20:00,44.12,44.2,44.12,44.18,14580.0,38.6339,38.704,38.6339,38.6865,14580.0
2017-12-22 11:30:00,44.17,44.2,44.06,44.13,19620.0,38.6777,38.704,38.5814,38.6427,19620.0
2017-12-22 11:40:00,44.13,44.16,44.1,44.11,10896.0,38.6427,38.669,38.6164,38.6252,10896.0
2017-12-22 11:50:00,44.11,44.14,44.1,44.12,11736.0,38.6252,38.6514,38.6164,38.6339,11736.0
2017-12-22 12:00:00,44.11,44.12,44.09,44.1,9578.0,38.6252,38.6339,38.6077,38.6164,9578.0
2017-12-22 12:10:00,44.09,44.12,44.09,44.12,5214.0,38.6077,38.6339,38.6077,38.6339,5214.0
2017-12-22 12:20:00,44.1,44.18,44.08,44.18,17640.0,38.6164,38.6865,38.5989,38.6865,17640.0
2017-12-22 12:30:00,44.17,44.2,44.11,44.13,49236.0,38.6777,38.704,38.6252,38.6427,49236.0
2017-12-22 12:40:00,44.13,44.24,44.12,44.24,31576.0,38.6427,38.739,38.6339,38.739,31576.0
2017-12-22 12:50:00,44.24,44.24,44.16,44.23,17918.0,38.739,38.739,38.669,38.7303,17918.0
2017-12-22 13:00:00,44.22,44.26,44.21,44.25,5850.0,38.7215,38.7565,38.7127,38.7478,5850.0
2017-12-22 13:10:00,44.26,44.31,44.26,44.3,25828.0,38.7565,38.8003,38.7565,38.7915,25828.0
2017-12-22 13:20:00,44.31,44.31,44.29,44.3,8218.0,38.8003,38.8003,38.7828,38.7915,8218.0
2017-12-22 13:30:00,44.31,44.35,44.31,44.34,4750.0,38.8003,38.8353,38.8003,38.8266,4750.0
2017-12-22 13:40:00,44.35,44.41,44.33,44.39,15994.0,38.8353,38.8879,38.8178,38.8704,15994.0
2017-12-22 13:50:00,44.38,44.41,44.38,44.39,11352.0,38.8616,38.8879,38.8616,38.8704,11352.0
2017-12-22 14:00:00,44.39,44.42,44.34,44.34,10442.0,38.8704,38.8966,38.8266,38.8266,10442.0
2017-12-22 14:10:00,44.34,44.38,44.33,44.35,18174.0,38.8266,38.8616,38.8178,38.8353,18174.0
2017-12-22 14:20:00,44.37,44.42,44.35,44.35,18284.0,38.8528,38.8966,38.8353,38.8353,18284.0
2017-12-22 14:30:00,44.34,44.42,44.33,44.38,23620.0,38.8266,38.8966,38.8178,38.8616,23620.0
2017-12-22 14:40:00,44.4,44.42,44.35,44.41,16338.0,38.8791,38.8966,38.8353,38.8879,16338.0
2017-12-22 14:50:00,44.4,44.41,44.38,44.41,17080.0,38.8791,38.8879,38.8616,38.8879,17080.0
2017-12-22 15:00:00,44.4,44.44,44.4,44.44,29772.0,38.8791,38.9141,38.8791,38.9141,29772.0
2017-12-22 15:10:00,44.44,44.45,44.39,44.4,31500.0,38.9141,38.9229,38.8704,38.8791,31500.0
2017-12-22 15:20:00,44.38,44.4,44.36,44.4,25414.0,38.8616,38.8791,38.8441,38.8791,25414.0
2017-12-22 15:30:00,44.39,44.48,44.38,44.48,57024.0,38.8704,38.9492,38.8616,38.9492,57024.0
2017-12-22 15:40:00,44.48,44.48,44.38,44.42,58118.0,38.9492,38.9492,38.8616,38.8966,58118.0
2017-12-22 15:50:00,44.38,44.48,44.35,44.47,165356.0,38.8616,38.9492,38.8353,38.9404,165356.0
2017-12-26 09:30:00,44.1,44.27,43.91,43.97,46972.0,38.6164,38.7653,38.45,38.5026,46972.0
2017-12-26 09:40:00,43.95,44.1,43.88,43.9,53502.0,38.4851,38.6164,38.4238,38.4413,53502.0
2017-12-26 09:50:00,43.93,44.02,43.9,43.97,17998.0,38.4676,38.5464,38.4413,38.5026,17998.0
2017-12-26 10:00:00,44.0,44.1,43.99,44.08,14332.0,38.5289,38.6164,38.5201,38.5989,14332.0
2017-12-26 10:10:00,44.09,44.13,44.04,44.1,12670.0,38.6077,38.6427,38.5639,38.6164,12670.0
2017-12-26 10:20:00,44.09,44.12,44.08,44.1,4934.0,38.6077,38.6339,38.5989,38.6164,4934.0
2017-12-26 10:30:00,44.1,44.12,44.07,44.09,9622.0,38.6164,38.6339,38.5901,38.6077,9622.0
2017-12-26 10:40:00,44.1,44.14,44.07,44.13,4772.0,38.6164,38.6514,38.5901,38.6427,4772.0
2017-12-26 10:50:00,44.1,44.1,44.04,44.04,8098.0,38.6164,38.6164,38.5639,38.5639,8098.0
2017-12-26 11:00:00,44.02,44.14,44.02,44.13,20650.0,38.5464,38.6514,38.5464,38.6427,20650.0
2017-12-26 11:10:00,44.12,44.15,44.09,44.13,13380.0,38.6339,38.6602,38.6077,38.6427,13380.0
2017-12-26 11:20:00,44.11,44.19,44.1,44.19,5240.0,38.6252,38.6952,38.6164,38.6952,5240.0
2017-12-26 11:30:00,44.19,44.22,44.17,44.22,11282.0,38.6952,38.7215,38.6777,38.7215,11282.0
2017-12-26 11:40:00,44.22,44.24,44.19,44.22,5508.0,38.7215,38.739,38.6952,38.7215,5508.0
2017-12-26 11:50:00,44.22,44.23,44.16,44.17,9504.0,38.7215,38.7303,38.669,38.6777,9504.0
2017-12-26 12:00:00,44.16,44.21,44.15,44.21,9970.0,38.669,38.7127,38.6602,38.7127,9970.0
2017-12-26 12:10:00,44.23,44.23,44.14,44.17,8702.0,38.7303,38.7303,38.6514,38.6777,8702.0
2017-12-26 12:20:00,44.17,44.18,44.13,44.13,10374.0,38.6777,38.6865,38.6427,38.6427,10374.0
2017-12-26 12:30:00,44.15,44.19,44.13,44.18,7584.0,38.6602,38.6952,38.6427,38.6865,7584.0
2017-12-26 12:40:00,44.19,44.25,44.19,44.24,3802.0,38.6952,38.7478,38.6952,38.739,3802.0
2017-12-26 12:50:00,44.24,44.24,44.21,44.22,20912.0,38.739,38.739,38.7127,38.7215,20912.0
2017-12-26 13:00:00,44.22,44.26,44.21,44.26,12588.0,38.7215,38.7565,38.7127,38.7565,12588.0
2017-12-26 13:10:00,44.26,44.28,44.25,44.27,7646.0,38.7565,38.774,38.7478,38.7653,7646.0
2017-12-26 13:20:00,44.27,44.27,44.24,44.24,15776.0,38.7653,38.7653,38.739,38.739,15776.0
2017-12-26 13:30:00,44.24,44.27,44.24,44.25,20344.0,38.739,38.7653,38.739,38.7478,20344.0
2017-12-26 13:40:00,44.27,44.27,44.24,44.26,5668.0,38.7653,38.7653,38.739,38.7565,5668.0
2017-12-26 13:50:00,44.25,44.29,44.25,44.25,16550.0,38.7478,38.7828,38.7478,38.7478,16550.0
2017-12-26 14:00:00,44.26,44.31,44.26,44.26,6608.0,38.7565,38.8003,38.7565,38.7565,6608.0
2017-12-26 14:10:00,44.26,44.31,44.24,44.25,10688.0,38.7565,38.8003,38.739,38.7478,10688.0
2017-12-26 14:20:00,44.26,44.3,44.25,44.3,3890.0,38.7565,38.7915,38.7478,38.7915,3890.0
2017-12-26 14:30:00,44.31,44.32,44.26,44.26,3580.0,38.8003,38.8091,38.7565,38.7565,3580.0
2017-12-26 14:40:00,44.27,44.28,44.24,44.27,12670.0,38.7653,38.774,38.739,38.7653,12670.0
2017-12-26 14:50:00,44.27,44.29,44.24,44.27,10186.0,38.7653,38.7828,38.739,38.7653,10186.0
2017-12-26 15:00:00,44.28,44.28,44.24,44.27,8024.0,38.774,38.774,38.739,38.7653,8024.0
2017-12-26 15:10:00,44.27,44.3,44.27,44.3,13600.0,38.7653,38.7915,38.7653,38.7915,13600.0
2017-12-26 15:20:00,44.3,44.33,44.27,44.27,17118.0,38.7915,38.8178,38.7653,38.7653,17118.0
2017-12-26 15:30:00,44.27,44.29,44.24,44.27,17660.0,38.7653,38.7828,38.739,38.7653,17660.0
2017-12-26 15:40:00,44.29,44.33,44.26,44.32,20608.0,38.7828,38.8178,38.7565,38.8091,20608.0
2017-12-26 15:50:00,44.33,44.35,44.25,44.32,94444.0,38.8178,38.8353,38.7478,38.8091,94444.0
2017-12-27 09:30:00,44.51,44.51,44.29,44.37,27422.0,38.9754,38.9754,38.7828,38.8528,27422.0
2017-12-27 09:40:00,44.41,44.48,44.4,44.46,21382.0,38.8879,38.9492,38.8791,38.9317,21382.0
2017-12-27 09:50:00,44.47,44.47,44.37,44.43,32470.0,38.9404,38.9404,38.8528,38.9054,32470.0
2017-12-27 10:00:00,44.44,44.56,44.44,44.45,25040.0,38.9141,39.0192,38.9141,38.9229,25040.0
2017-12-27 10:10:00,44.45,44.49,44.44,44.44,7014.0,38.9229,38.9579,38.9141,38.9141,7014.0
2017-12-27 10:20:00,44.47,44.48,44.41,44.42,8622.0,38.9404,38.9492,38.8879,38.8966,8622.0
2017-12-27 10:30:00,44.42,44.49,44.41,44.41,5562.0,38.8966,38.9579,38.8879,38.8879,5562.0
2017-12-27 10:40:00,44.43,44.45,44.4,44.4,6070.0,38.9054,38.9229,38.8791,38.8791,6070.0
2017-12-27 10:50:00,44.4,44.42,44.33,44.35,17102.0,38.8791,38.8966,38.8178,38.8353,17102.0
2017-12-27 11:00:00,44.35,44.41,44.34,44.41,4468.0,38.8353,38.8879,38.8266,38.8879,4468.0
2017-12-27 11:10:00,44.41,44.41,44.33,44.34,10134.0,38.8879,38.8879,38.8178,38.8266,10134.0
2017-12-27 11:20:00,44.32,44.33,44.29,44.29,9116.0,38.8091,38.8178,38.7828,38.7828,9116.0
2017-12-27 11:30:00,44.32,44.34,44.3,44.3,3650.0,38.8091,38.8266,38.7915,38.7915,3650.0
2017-12-27 11:40:00,44.31,44.32,44.23,44.26,3508.0,38.8003,38.8091,38.7303,38.7565,3508.0
2017-12-27 11:50:00,44.27,44.28,44.19,44.2,7318.0,38.7653,38.774,38.6952,38.704,7318.0
2017-12-27 12:00:00,44.2,44.25,44.18,44.25,5622.0,38.704,38.7478,38.6865,38.7478,5622.0
2017-12-27 12:10:00,44.27,44.27,44.15,44.15,23472.0,38.7653,38.7653,38.6602,38.6602,23472.0
2017-12-27 12:20:00,44.17,44.21,44.16,44.21,57406.0,38.6777,38.7127,38.669,38.7127,57406.0
2017-12-27 12:30:00,44.22,44.23,44.2,44.22,3966.0,38.7215,38.7303,38.704,38.7215,3966.0
2017-12-27 12:40:00,44.23,44.23,44.21,44.21,5014.0,38.7303,38.7303,38.7127,38.7127,5014.0
2017-12-27 12:50:00,44.2,44.22,44.18,44.19,7900.0,38.704,38.7215,38.6865,38.6952,7900.0
2017-12-27 13:00:00,44.18,44.22,44.18,44.2,12792.0,38.6865,38.7215,38.6865,38.704,12792.0
2017-12-27 13:10:00,44.21,44.22,44.19,44.21,20104.0,38.7127,38.7215,38.6952,38.7127,20104.0
2017-12-27 13:20:00,44.21,44.21,44.17,44.18,5310.0,38.7127,38.7127,38.6777,38.6865,5310.0
2017-12-27 13:30:00,44.18,44.21,44.18,44.2,10748.0,38.6865,38.7127,38.6865,38.704,10748.0
2017-12-27 13:40:00,44.2,44.2,44.18,44.19,9548.0,38.704,38.704,38.6865,38.6952,9548.0
2017-12-27 13:50:00,44.2,44.24,44.2,44.24,19564.0,38.704,38.739,38.704,38.739,19564.0
2017-12-27 14:00:00,44.24,44.25,44.22,44.23,12810.0,38.739,38.7478,38.7215,38.7303,12810.0
2017-12-27 14:10:00,44.23,44.27,44.23,44.24,33062.0,38.7303,38.7653,38.7303,38.739,33062.0
2017-12-27 14:20:00,44.24,44.28,44.24,44.27,5600.0,38.739,38.774,38.739,38.7653,5600.0
2017-12-27 14:30:00,44.27,44.27,44.22,44.24,20508.0,38.7653,38.7653,38.7215,38.739,20508.0
2017-12-27 14:40:00,44.23,44.24,44.21,44.22,8032.0,38.7303,38.739,38.7127,38.7215,8032.0
2017-12-27 14:50:00,44.21,44.23,44.19,44.19,33582.0,38.7127,38.7303,38.6952,38.6952,33582.0
2017-12-27 15:00:00,44.18,44.22,44.18,44.18,23390.0,38.6865,38.7215,38.6865,38.6865,23390.0
2017-12-27 15:10:00,44.18,44.23,44.18,44.2,22250.0,38.6865,38.7303,38.6865,38.704,22250.0
2017-12-27 15:20:00,44.21,44.27,44.18,44.19,33530.0,38.7127,38.7653,38.6865,38.6952,33530.0
2017-12-27 15:30:00,44.19,44.21,44.17,44.18,13572.0,38.6952,38.7127,38.6777,38.6865,13572.0
2017-12-27 15:40:00,44.19,44.21,44.18,44.18,23926.0,38.6952,38.7127,38.6865,38.6865,23926.0
2017-12-27 15:50:00,44.19,44.23,44.18,44.21,130850.0,38.6952,38.7303,38.6865,38.7127,130850.0
2017-12-28 09:30:00,44.44,44.5,44.15,44.17,47498.0,38.9141,38.9667,38.6602,38.6777,47498.0
2017-12-28 09:40:00,44.16,44.21,44.09,44.2,34910.0,38.669,38.7127,38.6077,38.704,34910.0
2017-12-28 09:50:00,44.2,44.21,44.12,44.2,19114.0,38.704,38.7127,38.6339,38.704,19114.0
2017-12-28 10:00:00,44.22,44.23,44.14,44.2,25928.0,38.7215,38.7303,38.6514,38.704,25928.0
2017-12-28 10:10:00,44.2,44.22,44.14,44.15,15392.0,38.704,38.7215,38.6514,38.6602,15392.0
2017-12-28 10:20:00,44.15,44.21,44.15,44.21,17210.0,38.6602,38.7127,38.6602,38.7127,17210.0
2017-12-28 10:30:00,44.21,44.22,44.13,44.15,18724.0,38.7127,38.7215,38.6427,38.6602,18724.0
2017-12-28 10:40:00,44.15,44.2,44.12,44.2,13970.0,38.6602,38.704,38.6339,38.704,13970.0
2017-12-28 10:50:00,44.2,44.27,44.19,44.25,30558.0,38.704,38.7653,38.6952,38.7478,30558.0
2017-12-28 11:00:00,44.24,44.25,44.19,44.25,21380.0,38.739,38.7478,38.6952,38.7478,21380.0
2017-12-28 11:10:00,44.25,44.25,44.22,44.24,42890.0,38.7478,38.7478,38.7215,38.739,42890.0
2017-12-28 11:20:00,44.24,44.24,44.21,44.22,12574.0,38.739,38.739,38.7127,38.7215,12574.0
2017-12-28 11:30:00,44.21,44.21,44.15,44.19,9800.0,38.7127,38.7127,38.6602,38.6952,9800.0
2017-12-28 11:40:00,44.17,44.22,44.16,44.2,15734.0,38.6777,38.7215,38.669,38.704,15734.0
2017-12-28 11:50:00,44.21,44.21,44.18,44.19,10408.0,38.7127,38.7127,38.6865,38.6952,10408.0
2017-12-28 12:00:00,44.18,44.21,44.17,44.2,8292.0,38.6865,38.7127,38.6777,38.704,8292.0
2017-12-28 12:10:00,44.19,44.23,44.19,44.22,7572.0,38.6952,38.7303,38.6952,38.7215,7572.0
2017-12-28 12:20:00,44.21,44.21,44.17,44.2,19940.0,38.7127,38.7127,38.6777,38.704,19940.0
2017-12-28 12:30:00,44.2,44.23,44.2,44.2,9614.0,38.704,38.7303,38.704,38.704,9614.0
2017-12-28 12:40:00,44.21,44.26,44.18,44.24,30586.0,38.7127,38.7565,38.6865,38.739,30586.0
2017-12-28 12:50:00,44.24,44.29,44.24,44.27,13914.0,38.739,38.7828,38.739,38.7653,13914.0
2017-12-28 13:00:00,44.27,44.27,44.24,44.26,12250.0,38.7653,38.7653,38.739,38.7565,12250.0
2017-12-28 13:10:00,44.26,44.29,44.24,44.26,14640.0,38.7565,38.7828,38.739,38.7565,14640.0
2017-12-28 13:20:00,44.26,44.26,44.23,44.25,10204.0,38.7565,38.7565,38.7303,38.7478,10204.0
2017-12-28 13:30:00,44.24,44.25,44.2,44.22,9862.0,38.739,38.7478,38.704,38.7215,9862.0
2017-12-28 13:40:00,44.22,44.22,44.19,44.22,14092.0,38.7215,38.7215,38.6952,38.7215,14092.0
2017-12-28 13:50:00,44.23,44.25,44.22,44.25,11430.0,38.7303,38.7478,38.7215,38.7478,11430.0
2017-12-28 14:00:00,44.24,44.27,44.23,44.24,12316.0,38.739,38.7653,38.7303,38.739,12316.0
2017-12-28 14:10:00,44.23,44.24,44.19,44.21,8136.0,38.7303,38.739,38.6952,38.7127,8136.0
2017-12-28 14:20:00,44.21,44.22,44.13,44.15,18278.0,38.7127,38.7215,38.6427,38.6602,18278.0
2017-12-28 14:30:00,44.16,44.19,44.15,44.19,19874.0,38.669,38.6952,38.6602,38.6952,19874.0
2017-12-28 14:40:00,44.19,44.2,44.14,44.19,26680.0,38.6952,38.704,38.6514,38.6952,26680.0
2017-12-28 14:50:00,44.19,44.2,44.16,44.17,16006.0,38.6952,38.704,38.669,38.6777,16006.0
2017-12-28 15:00:00,44.17,44.21,44.17,44.21,36350.0,38.6777,38.7127,38.6777,38.7127,36350.0
2017-12-28 15:10:00,44.21,44.21,44.17,44.19,27752.0,38.7127,38.7127,38.6777,38.6952,27752.0
2017-12-28 15:20:00,44.19,44.2,44.18,44.19,31034.0,38.6952,38.704,38.6865,38.6952,31034.0
2017-12-28 15:30:00,44.19,44.21,44.16,44.2,46548.0,38.6952,38.7127,38.669,38.704,46548.0
2017-12-28 15:40:00,44.2,44.21,44.18,44.21,63292.0,38.704,38.7127,38.6865,38.7127,63292.0
2017-12-28 15:50:00,44.21,44.35,44.21,44.31,365182.0,38.7127,38.8353,38.7127,38.8003,365182.0
2017-12-29 09:30:00,44.35,44.5,44.31,44.35,52614.0,38.8353,38.9667,38.8003,38.8353,52614.0
2017-12-29 09:40:00,44.37,44.37,44.25,44.25,17034.0,38.8528,38.8528,38.7478,38.7478,17034.0
2017-12-29 09:50:00,44.24,44.3,44.22,44.29,11808.0,38.739,38.7915,38.7215,38.7828,11808.0
2017-12-29 10:00:00,44.26,44.26,44.19,44.24,13720.0,38.7565,38.7565,38.6952,38.739,13720.0
2017-12-29 10:10:00,44.2,44.32,44.2,44.3,14872.0,38.704,38.8091,38.704,38.7915,14872.0
2017-12-29 10:20:00,44.3,44.3,44.26,44.3,11926.0,38.7915,38.7915,38.7565,38.7915,11926.0
2017-12-29 10:30:00,44.3,44.36,44.3,44.33,11444.0,38.7915,38.8441,38.7915,38.8178,11444.0
2017-12-29 10:40:00,44.34,44.36,44.29,44.3,7586.0,38.8266,38.8441,38.7828,38.7915,7586.0
2017-12-29 10:50:00,44.3,44.33,44.28,44.28,34282.0,38.7915,38.8178,38.774,38.774,34282.0
2017-12-29 11:00:00,44.29,44.32,44.24,44.27,30220.0,38.7828,38.8091,38.739,38.7653,30220.0
2017-12-29 11:10:00,44.28,44.29,44.26,44.27,13102.0,38.774,38.7828,38.7565,38.7653,13102.0
2017-12-29 11:20:00,44.24,44.29,44.24,44.29,6250.0,38.739,38.7828,38.739,38.7828,6250.0
2017-12-29 11:30:00,44.28,44.3,44.24,44.28,15644.0,38.774,38.7915,38.739,38.774,15644.0
2017-12-29 11:40:00,44.25,44.27,44.24,44.26,6616.0,38.7478,38.7653,38.739,38.7565,6616.0
2017-12-29 11:50:00,44.27,44.27,44.26,44.27,3250.0,38.7653,38.7653,38.7565,38.7653,3250.0
2017-12-29 12:00:00,44.25,44.27,44.22,44.24,24486.0,38.7478,38.7653,38.7215,38.739,24486.0
2017-12-29 12:10:00,44.24,44.26,44.24,44.25,7872.0,38.739,38.7565,38.739,38.7478,7872.0
2017-12-29 12:20:00,44.25,44.27,44.22,44.22,9940.0,38.7478,38.7653,38.7215,38.7215,9940.0
2017-12-29 12:30:00,44.24,44.31,44.24,44.31,16092.0,38.739,38.8003,38.739,38.8003,16092.0
2017-12-29 12:40:00,44.31,44.32,44.24,44.24,19582.0,38.8003,38.8091,38.739,38.739,19582.0
2017-12-29 12:50:00,44.26,44.27,44.18,44.2,37250.0,38.7565,38.7653,38.6865,38.704,37250.0
2017-12-29 13:00:00,44.21,44.24,44.19,44.21,16920.0,38.7127,38.739,38.6952,38.7127,16920.0
2017-12-29 13:10:00,44.22,44.24,44.21,44.24,8332.0,38.7215,38.739,38.7127,38.739,8332.0
2017-12-29 13:20:00,44.22,44.26,44.21,44.23,16068.0,38.7215,38.7565,38.7127,38.7303,16068.0
2017-12-29 13:30:00,44.22,44.23,44.16,44.18,26578.0,38.7215,38.7303,38.669,38.6865,26578.0
2017-12-29 13:40:00,44.19,44.19,44.14,44.16,10440.0,38.6952,38.6952,38.6514,38.669,10440.0
2017-12-29 13:50:00,44.16,44.17,44.13,44.13,11140.0,38.669,38.6777,38.6427,38.6427,11140.0
2017-12-29 14:00:00,44.13,44.17,44.13,44.15,21750.0,38.6427,38.6777,38.6427,38.6602,21750.0
2017-12-29 14:10:00,44.16,44.17,44.13,44.16,9732.0,38.669,38.6777,38.6427,38.669,9732.0
2017-12-29 14:20:00,44.17,44.2,44.16,44.2,16134.0,38.6777,38.704,38.669,38.704,16134.0
2017-12-29 14:30:00,44.19,44.22,44.18,44.19,19742.0,38.6952,38.7215,38.6865,38.6952,19742.0
2017-12-29 14:40:00,44.21,44.22,44.18,44.18,26632.0,38.7127,38.7215,38.6865,38.6865,26632.0
2017-12-29 14:50:00,44.19,44.19,44.1,44.1,34870.0,38.6952,38.6952,38.6164,38.6164,34870.0
2017-12-29 15:00:00,44.09,44.13,44.07,44.13,114974.0,38.6077,38.6427,38.5901,38.6427,114974.0
2017-12-29 15:10:00,44.13,44.13,44.1,44.13,14104.0,38.6427,38.6427,38.6164,38.6427,14104.0
2017-12-29 15:20:00,44.14,44.16,44.11,44.12,23014.0,38.6514,38.669,38.6252,38.6339,23014.0
2017-12-29 15:30:00,44.12,44.14,44.09,44.09,28312.0,38.6339,38.6514,38.6077,38.6077,28312.0
2017-12-29 15:40:00,44.1,44.1,44.06,44.07,30108.0,38.6164,38.6164,38.5814,38.5901,30108.0
2017-12-29 15:50:00,44.06,44.07,43.92,43.95,204056.0,38.5814,38.5901,38.4588,38.4851,204056.0
2018-01-02 09:30:00,44.26,44.41,44.13,44.38,124098.0,38.7565,38.8879,38.6427,38.8616,124098.0
2018-01-02 09:40:00,44.41,44.58,44.35,44.58,48228.0,38.8879,39.0367,38.8353,39.0367,48228.0
2018-01-02 09:50:00,44.56,44.68,44.55,44.65,41800.0,39.0192,39.1243,39.0105,39.098,41800.0
2018-01-02 10:00:00,44.67,44.85,44.66,44.81,102902.0,39.1155,39.2732,39.1068,39.2381,102902.0
2018-01-02 10:10:00,44.8,44.8,44.73,44.73,20494.0,39.2294,39.2294,39.1681,39.1681,20494.0
2018-01-02 10:20:00,44.76,44.85,44.73,44.8,34032.0,39.1943,39.2732,39.1681,39.2294,34032.0
2018-01-02 10:30:00,44.83,44.84,44.6,44.63,56400.0,39.2556,39.2644,39.0542,39.0805,56400.0
2018-01-02 10:40:00,44.64,44.69,44.63,44.65,13688.0,39.0893,39.1331,39.0805,39.098,13688.0
2018-01-02 10:50:00,44.67,44.82,44.62,44.79,31610.0,39.1155,39.2469,39.0718,39.2206,31610.0
2018-01-02 11:00:00,44.79,44.91,44.77,44.91,46468.0,39.2206,39.3257,39.2031,39.3257,46468.0
2018-01-02 11:10:00,44.91,45.06,44.91,45.01,74336.0,39.3257,39.457,39.3257,39.4133,74336.0
2018-01-02 11:20:00,44.99,45.01,44.9,44.98,29238.0,39.3957,39.4133,39.3169,39.387,29238.0
2018-01-02 11:30:00,44.96,44.98,44.89,44.91,27912.0,39.3695,39.387,39.3082,39.3257,27912.0
2018-01-02 11:40:00,44.88,44.92,44.85,44.88,19234.0,39.2994,39.3345,39.2732,39.2994,19234.0
2018-01-02 11:50:00,44.87,44.89,44.85,44.88,15336.0,39.2907,39.3082,39.2732,39.2994,15336.0
2018-01-02 12:00:00,44.86,44.86,44.81,44.85,17720.0,39.2819,39.2819,39.2381,39.2732,17720.0
2018-01-02 12:10:00,44.85,44.85,44.79,44.83,34798.0,39.2732,39.2732,39.2206,39.2556,34798.0
2018-01-02 12:20:00,44.82,44.84,44.76,44.84,43228.0,39.2469,39.2644,39.1943,39.2644,43228.0
2018-01-02 12:30:00,44.81,44.84,44.77,44.77,23454.0,39.2381,39.2644,39.2031,39.2031,23454.0
2018-01-02 12:40:00,44.77,44.78,44.74,44.77,12388.0,39.2031,39.2119,39.1768,39.2031,12388.0
2018-01-02 12:50:00,44.77,44.77,44.72,44.74,11642.0,39.2031,39.2031,39.1593,39.1768,11642.0
2018-01-02 13:00:00,44.74,44.74,44.7,44.72,18654.0,39.1768,39.1768,39.1418,39.1593,18654.0
2018-01-02 13:10:00,44.71,44.74,44.69,44.73,15364.0,39.1506,39.1768,39.1331,39.1681,15364.0
2018-01-02 13:20:00,44.73,44.74,44.72,44.73,15812.0,39.1681,39.1768,39.1593,39.1681,15812.0
2018-01-02 13:30:00,44.73,44.81,44.72,44.81,17850.0,39.1681,39.2381,39.1593,39.2381,17850.0
2018-01-02 13:40:00,44.82,44.84,44.8,44.83,14840.0,39.2469,39.2644,39.2294,39.2556,14840.0
2018-01-02 13:50:00,44.84,44.84,44.77,44.83,129140.0,39.2644,39.2644,39.2031,39.2556,129140.0
2018-01-02 14:00:00,44.83,44.92,44.81,44.89,38680.0,39.2556,39.3345,39.2381,39.3082,38680.0
2018-01-02 14:10:00,44.88,44.92,44.85,44.87,77240.0,39.2994,39.3345,39.2732,39.2907,77240.0
2018-01-02 14:20:00,44.87,44.88,44.83,44.86,19492.0,39.2907,39.2994,39.2556,39.2819,19492.0
2018-01-02 14:30:00,44.87,44.91,44.87,44.9,33260.0,39.2907,39.3257,39.2907,39.3169,33260.0
2018-01-02 14:40:00,44.9,45.0,44.9,45.0,43152.0,39.3169,39.4045,39.3169,39.4045,43152.0
2018-01-02 14:50:00,44.99,45.01,44.91,44.97,42518.0,39.3957,39.4133,39.3257,39.3782,42518.0
2018-01-02 15:00:00,44.96,45.01,44.96,44.99,47764.0,39.3695,39.4133,39.3695,39.3957,47764.0
2018-01-02 15:10:00,44.99,45.01,44.98,44.99,34998.0,39.3957,39.4133,39.387,39.3957,34998.0
2018-01-02 15:20:00,44.99,45.04,44.94,45.04,69186.0,39.3957,39.4395,39.352,39.4395,69186.0
2018-01-02 15:30:00,45.03,45.07,45.0,45.07,91994.0,39.4308,39.4658,39.4045,39.4658,91994.0
2018-01-02 15:40:00,45.07,45.12,45.02,45.12,166636.0,39.4658,39.5096,39.422,39.5096,166636.0
2018-01-02 15:50:00,45.13,45.27,45.13,45.2,336004.0,39.5183,39.6409,39.5183,39.5796,336004.0
2018-01-03 09:30:00,45.26,45.69,45.19,45.63,114014.0,39.6322,40.0087,39.5709,39.9562,114014.0
2018-01-03 09:40:00,45.63,46.0,45.63,46.0,119956.0,39.9562,40.2802,39.9562,40.2802,119956.0
2018-01-03 09:50:00,45.99,46.01,45.87,45.93,213098.0,40.2714,40.2889,40.1663,40.2189,213098.0
2018-01-03 10:00:00,45.91,46.08,45.9,45.99,114334.0,40.2014,40.3502,40.1926,40.2714,114334.0
2018-01-03 10:10:00,46.0,46.09,45.84,45.89,59794.0,40.2802,40.359,40.1401,40.1838,59794.0
2018-01-03 10:20:00,45.9,45.9,45.77,45.85,50624.0,40.1926,40.1926,40.0788,40.1488,50624.0
2018-01-03 10:30:00,45.84,45.92,45.8,45.83,77764.0,40.1401,40.2101,40.105,40.1313,77764.0
2018-01-03 10:40:00,45.83,45.93,45.83,45.85,84884.0,40.1313,40.2189,40.1313,40.1488,84884.0
2018-01-03 10:50:00,45.85,45.87,45.82,45.87,52232.0,40.1488,40.1663,40.1225,40.1663,52232.0
2018-01-03 11:00:00,45.88,45.88,45.73,45.79,97686.0,40.1751,40.1751,40.0437,40.0963,97686.0
2018-01-03 11:10:00,45.8,45.81,45.74,45.8,46726.0,40.105,40.1138,40.0525,40.105,46726.0
2018-01-03 11:20:00,45.8,45.83,45.76,45.79,112212.0,40.105,40.1313,40.07,40.0963,112212.0
2018-01-03 11:30:00,45.78,45.78,45.7,45.7,73472.0,40.0875,40.0875,40.0175,40.0175,73472.0
2018-01-03 11:40:00,45.71,45.75,45.58,45.61,129498.0,40.0262,40.0612,39.9124,39.9387,129498.0
2018-01-03 11:50:00,45.63,45.67,45.61,45.65,53848.0,39.9562,39.9912,39.9387,39.9737,53848.0
2018-01-03 12:00:00,45.64,45.64,45.49,45.52,42342.0,39.9649,39.9649,39.8336,39.8598,42342.0
2018-01-03 12:10:00,45.54,45.6,45.47,45.6,42382.0,39.8774,39.9299,39.8161,39.9299,42382.0
2018-01-03 12:20:00,45.6,45.63,45.55,45.63,22402.0,39.9299,39.9562,39.8861,39.9562,22402.0
2018-01-03 12:30:00,45.62,45.65,45.6,45.64,30016.0,39.9474,39.9737,39.9299,39.9649,30016.0
2018-01-03 12:40:00,45.65,45.75,45.65,45.72,50386.0,39.9737,40.0612,39.9737,40.035,50386.0
2018-01-03 12:50:00,45.71,45.75,45.65,45.68,36660.0,40.0262,40.0612,39.9737,40.0,36660.0
2018-01-03 13:00:00,45.68,45.71,45.63,45.65,33118.0,40.0,40.0262,39.9562,39.9737,33118.0
2018-01-03 13:10:00,45.66,45.7,45.63,45.7,44960.0,39.9824,40.0175,39.9562,40.0175,44960.0
2018-01-03 13:20:00,45.69,45.73,45.63,45.65,87392.0,40.0087,40.0437,39.9562,39.9737,87392.0
2018-01-03 13:30:00,45.65,45.67,45.58,45.63,46138.0,39.9737,39.9912,39.9124,39.9562,46138.0
2018-01-03 13:40:00,45.63,45.68,45.57,45.67,41980.0,39.9562,40.0,39.9036,39.9912,41980.0
2018-01-03 13:50:00,45.68,45.77,45.67,45.74,67108.0,40.0,40.0788,39.9912,40.0525,67108.0
2018-01-03 14:00:00,45.74,45.76,45.71,45.73,65362.0,40.0525,40.07,40.0262,40.0437,65362.0
2018-01-03 14:10:00,45.73,45.8,45.73,45.8,162270.0,40.0437,40.105,40.0437,40.105,162270.0
2018-01-03 14:20:00,45.8,45.9,45.77,45.88,201142.0,40.105,40.1926,40.0788,40.1751,201142.0
2018-01-03 14:30:00,45.88,45.96,45.87,45.96,87154.0,40.1751,40.2451,40.1663,40.2451,87154.0
2018-01-03 14:40:00,45.96,46.04,45.9,45.99,152300.0,40.2451,40.3152,40.1926,40.2714,152300.0
2018-01-03 14:50:00,45.97,45.99,45.94,45.96,130098.0,40.2539,40.2714,40.2276,40.2451,130098.0
2018-01-03 15:00:00,45.96,45.96,45.83,45.87,75500.0,40.2451,40.2451,40.1313,40.1663,75500.0
2018-01-03 15:10:00,45.88,45.97,45.88,45.96,89346.0,40.1751,40.2539,40.1751,40.2451,89346.0
2018-01-03 15:20:00,45.96,45.97,45.87,45.88,100290.0,40.2451,40.2539,40.1663,40.1751,100290.0
2018-01-03 15:30:00,45.88,45.91,45.85,45.86,110478.0,40.1751,40.2014,40.1488,40.1576,110478.0
2018-01-03 15:40:00,45.85,45.87,45.8,45.85,143746.0,40.1488,40.1663,40.105,40.1488,143746.0
2018-01-03 15:50:00,45.85,45.98,45.84,45.88,426022.0,40.1488,40.2626,40.1401,40.1751,426022.0
2018-01-04 09:30:00,46.12,46.3,46.02,46.05,101774.0,40.3852,40.5429,40.2977,40.3239,101774.0
2018-01-04 09:40:00,46.02,46.05,45.72,45.84,69782.0,40.2977,40.3239,40.035,40.1401,69782.0
2018-01-04 09:50:00,45.85,45.92,45.81,45.84,48674.0,40.1488,40.2101,40.1138,40.1401,48674.0
2018-01-04 10:00:00,45.85,45.93,45.82,45.9,63382.0,40.1488,40.2189,40.1225,40.1926,63382.0
2018-01-04 10:10:00,45.9,46.13,45.88,46.04,189112.0,40.1926,40.394,40.1751,40.3152,189112.0
2018-01-04 10:20:00,46.07,46.2,46.0,46.2,55702.0,40.3415,40.4553,40.2802,40.4553,55702.0
2018-01-04 10:30:00,46.19,46.19,46.12,46.16,53826.0,40.4465,40.4465,40.3852,40.4203,53826.0
2018-01-04 10:40:00,46.17,46.27,46.16,46.24,47642.0,40.429,40.5166,40.4203,40.4903,47642.0
2018-01-04 10:50:00,46.22,46.29,46.22,46.27,106940.0,40.4728,40.5341,40.4728,40.5166,106940.0
2018-01-04 11:00:00,46.27,46.32,46.25,46.26,41842.0,40.5166,40.5604,40.4991,40.5078,41842.0
2018-01-04 11:10:00,46.27,46.3,46.22,46.24,37020.0,40.5166,40.5429,40.4728,40.4903,37020.0
2018-01-04 11:20:00,46.24,46.27,46.18,46.18,32996.0,40.4903,40.5166,40.4378,40.4378,32996.0
2018-01-04 11:30:00,46.18,46.22,46.16,46.2,34104.0,40.4378,40.4728,40.4203,40.4553,34104.0
2018-01-04 11:40:00,46.21,46.25,46.19,46.25,31904.0,40.464,40.4991,40.4465,40.4991,31904.0
2018-01-04 11:50:00,46.25,46.29,46.23,46.28,25880.0,40.4991,40.5341,40.4816,40.5253,25880.0
2018-01-04 12:00:00,46.28,46.37,46.26,46.35,28848.0,40.5253,40.6042,40.5078,40.5866,28848.0
2018-01-04 12:10:00,46.36,46.41,46.34,46.4,29780.0,40.5954,40.6392,40.5779,40.6304,29780.0
2018-01-04 12:20:00,46.39,46.43,46.28,46.28,39364.0,40.6217,40.6567,40.5253,40.5253,39364.0
2018-01-04 12:30:00,46.29,46.3,46.18,46.29,65648.0,40.5341,40.5429,40.4378,40.5341,65648.0
2018-01-04 12:40:00,46.27,46.34,46.26,46.27,60798.0,40.5166,40.5779,40.5078,40.5166,60798.0
2018-01-04 12:50:00,46.26,46.26,46.18,46.19,46444.0,40.5078,40.5078,40.4378,40.4465,46444.0
2018-01-04 13:00:00,46.18,46.24,46.16,46.22,43478.0,40.4378,40.4903,40.4203,40.4728,43478.0
2018-01-04 13:10:00,46.22,46.22,46.16,46.19,32332.0,40.4728,40.4728,40.4203,40.4465,32332.0
2018-01-04 13:20:00,46.19,46.19,46.15,46.15,12400.0,40.4465,40.4465,40.4115,40.4115,12400.0
2018-01-04 13:30:00,46.15,46.16,46.13,46.14,17664.0,40.4115,40.4203,40.394,40.4028,17664.0
2018-01-04 13:40:00,46.14,46.18,46.12,46.17,27498.0,40.4028,40.4378,40.3852,40.429,27498.0
2018-01-04 13:50:00,46.17,46.17,46.07,46.1,33178.0,40.429,40.429,40.3415,40.3677,33178.0
2018-01-04 14:00:00,46.1,46.12,46.06,46.08,24068.0,40.3677,40.3852,40.3327,40.3502,24068.0
2018-01-04 14:10:00,46.07,46.07,45.93,46.01,68366.0,40.3415,40.3415,40.2189,40.2889,68366.0
2018-01-04 14:20:00,46.02,46.03,45.98,45.98,32056.0,40.2977,40.3064,40.2626,40.2626,32056.0
2018-01-04 14:30:00,45.98,46.02,45.98,46.01,44594.0,40.2626,40.2977,40.2626,40.2889,44594.0
2018-01-04 14:40:00,46.01,46.03,45.99,46.0,48930.0,40.2889,40.3064,40.2714,40.2802,48930.0
2018-01-04 14:50:00,45.99,46.01,45.88,45.91,49420.0,40.2714,40.2889,40.1751,40.2014,49420.0
2018-01-04 15:00:00,45.92,45.93,45.88,45.88,33074.0,40.2101,40.2189,40.1751,40.1751,33074.0
2018-01-04 15:10:00,45.88,45.97,45.88,45.93,48404.0,40.1751,40.2539,40.1751,40.2189,48404.0
2018-01-04 15:20:00,45.92,45.98,45.91,45.96,37714.0,40.2101,40.2626,40.2014,40.2451,37714.0
2018-01-04 15:30:00,45.96,46.02,45.95,46.01,46208.0,40.2451,40.2977,40.2364,40.2889,46208.0
2018-01-04 15:40:00,46.01,46.07,46.01,46.05,66382.0,40.2889,40.3415,40.2889,40.3239,66382.0
2018-01-04 15:50:00,46.05,46.05,45.99,45.99,161100.0,40.3239,40.3239,40.2714,40.2714,161100.0
2018-01-05 09:30:00,46.29,46.29,45.79,46.02,99310.0,40.5341,40.5341,40.0963,40.2977,99310.0
2018-01-05 09:40:00,46.1,46.24,46.07,46.22,119404.0,40.3677,40.4903,40.3415,40.4728,119404.0
2018-01-05 09:50:00,46.2,46.31,46.17,46.25,54048.0,40.4553,40.5516,40.429,40.4991,54048.0
2018-01-05 10:00:00,46.26,46.33,46.19,46.2,55224.0,40.5078,40.5691,40.4465,40.4553,55224.0
2018-01-05 10:10:00,46.2,46.34,46.18,46.33,32522.0,40.4553,40.5779,40.4378,40.5691,32522.0
2018-01-05 10:20:00,46.35,46.35,46.27,46.32,24536.0,40.5866,40.5866,40.5166,40.5604,24536.0
2018-01-05 10:30:00,46.32,46.42,46.27,46.41,38018.0,40.5604,40.6479,40.5166,40.6392,38018.0
2018-01-05 10:40:00,46.4,46.41,46.34,46.35,36646.0,40.6304,40.6392,40.5779,40.5866,36646.0
2018-01-05 10:50:00,46.35,46.44,46.33,46.4,40860.0,40.5866,40.6655,40.5691,40.6304,40860.0
2018-01-05 11:00:00,46.41,46.41,46.34,46.35,28330.0,40.6392,40.6392,40.5779,40.5866,28330.0
2018-01-05 11:10:00,46.35,46.4,46.35,46.4,20664.0,40.5866,40.6304,40.5866,40.6304,20664.0
2018-01-05 11:20:00,46.38,46.38,46.32,46.32,24656.0,40.6129,40.6129,40.5604,40.5604,24656.0
2018-01-05 11:30:00,46.32,46.37,46.27,46.34,29678.0,40.5604,40.6042,40.5166,40.5779,29678.0
2018-01-05 11:40:00,46.34,46.4,46.34,46.37,16804.0,40.5779,40.6304,40.5779,40.6042,16804.0
2018-01-05 11:50:00,46.37,46.39,46.35,46.38,19576.0,40.6042,40.6217,40.5866,40.6129,19576.0
2018-01-05 12:00:00,46.38,46.38,46.28,46.29,18938.0,40.6129,40.6129,40.5253,40.5341,18938.0
2018-01-05 12:10:00,46.3,46.32,46.21,46.23,38584.0,40.5429,40.5604,40.464,40.4816,38584.0
2018-01-05 12:20:00,46.24,46.24,46.21,46.22,19792.0,40.4903,40.4903,40.464,40.4728,19792.0
2018-01-05 12:30:00,46.22,46.24,46.2,46.2,14604.0,40.4728,40.4903,40.4553,40.4553,14604.0
2018-01-05 12:40:00,46.19,46.22,46.16,46.16,24040.0,40.4465,40.4728,40.4203,40.4203,24040.0
2018-01-05 12:50:00,46.16,46.2,46.13,46.19,23990.0,40.4203,40.4553,40.394,40.4465,23990.0
2018-01-05 13:00:00,46.19,46.21,46.16,46.19,12476.0,40.4465,40.464,40.4203,40.4465,12476.0
2018-01-05 13:10:00,46.19,46.19,46.13,46.13,18054.0,40.4465,40.4465,40.394,40.394,18054.0
2018-01-05 13:20:00,46.13,46.18,46.13,46.16,42670.0,40.394,40.4378,40.394,40.4203,42670.0
2018-01-05 13:30:00,46.16,46.16,46.12,46.15,50428.0,40.4203,40.4203,40.3852,40.4115,50428.0
2018-01-05 13:40:00,46.14,46.24,46.13,46.23,13580.0,40.4028,40.4903,40.394,40.4816,13580.0
2018-01-05 13:50:00,46.24,46.27,46.22,46.27,28304.0,40.4903,40.5166,40.4728,40.5166,28304.0
2018-01-05 14:00:00,46.27,46.32,46.25,46.32,23628.0,40.5166,40.5604,40.4991,40.5604,23628.0
2018-01-05 14:10:00,46.31,46.32,46.27,46.29,36252.0,40.5516,40.5604,40.5166,40.5341,36252.0
2018-01-05 14:20:00,46.27,46.33,46.27,46.31,29892.0,40.5166,40.5691,40.5166,40.5516,29892.0
2018-01-05 14:30:00,46.3,46.31,46.27,46.29,45008.0,40.5429,40.5516,40.5166,40.5341,45008.0
2018-01-05 14:40:00,46.29,46.3,46.23,46.24,26520.0,40.5341,40.5429,40.4816,40.4903,26520.0
2018-01-05 14:50:00,46.23,46.23,46.18,46.2,22686.0,40.4816,40.4816,40.4378,40.4553,22686.0
2018-01-05 15:00:00,46.21,46.26,46.2,46.25,33416.0,40.464,40.5078,40.4553,40.4991,33416.0
2018-01-05 15:10:00,46.26,46.26,46.19,46.21,48714.0,40.5078,40.5078,40.4465,40.464,48714.0
2018-01-05 15:20:00,46.19,46.25,46.19,46.25,49554.0,40.4465,40.4991,40.4465,40.4991,49554.0
2018-01-05 15:30:00,46.25,46.26,46.19,46.19,63174.0,40.4991,40.5078,40.4465,40.4465,63174.0
2018-01-05 15:40:00,46.19,46.19,46.15,46.17,65042.0,40.4465,40.4465,40.4115,40.429,65042.0
2018-01-05 15:50:00,46.18,46.28,46.09,46.12,344330.0,40.4378,40.5253,40.359,40.3852,344330.0
2018-01-08 09:30:00,45.97,46.09,45.67,45.67,104490.0,40.2539,40.359,39.9912,39.9912,104490.0
2018-01-08 09:40:00,45.69,45.95,45.69,45.77,67550.0,40.0087,40.2364,40.0087,40.0788,67550.0
2018-01-08 09:50:00,45.79,45.85,45.74,45.85,18446.0,40.0963,40.1488,40.0525,40.1488,18446.0
2018-01-08 10:00:00,45.9,46.03,45.89,45.91,34950.0,40.1926,40.3064,40.1838,40.2014,34950.0
2018-01-08 10:10:00,45.93,46.11,45.93,46.05,19650.0,40.2189,40.3765,40.2189,40.3239,19650.0
2018-01-08 10:20:00,46.06,46.08,46.02,46.04,20898.0,40.3327,40.3502,40.2977,40.3152,20898.0
2018-01-08 10:30:00,46.04,46.05,45.96,45.96,22636.0,40.3152,40.3239,40.2451,40.2451,22636.0
2018-01-08 10:40:00,45.96,46.02,45.94,46.02,16390.0,40.2451,40.2977,40.2276,40.2977,16390.0
2018-01-08 10:50:00,46.02,46.08,45.99,46.08,14314.0,40.2977,40.3502,40.2714,40.3502,14314.0
2018-01-08 11:00:00,46.06,46.08,46.03,46.04,30176.0,40.3327,40.3502,40.3064,40.3152,30176.0
2018-01-08 11:10:00,46.06,46.08,46.04,46.05,15792.0,40.3327,40.3502,40.3152,40.3239,15792.0
2018-01-08 11:20:00,46.04,46.13,46.02,46.08,27216.0,40.3152,40.394,40.2977,40.3502,27216.0
2018-01-08 11:30:00,46.09,46.23,46.04,46.23,62402.0,40.359,40.4816,40.3152,40.4816,62402.0
2018-01-08 11:40:00,46.25,46.25,46.14,46.18,17210.0,40.4991,40.4991,40.4028,40.4378,17210.0
2018-01-08 11:50:00,46.18,46.18,46.08,46.1,25784.0,40.4378,40.4378,40.3502,40.3677,25784.0
2018-01-08 12:00:00,46.11,46.21,46.1,46.18,20182.0,40.3765,40.464,40.3677,40.4378,20182.0
2018-01-08 12:10:00,46.21,46.31,46.19,46.28,23976.0,40.464,40.5516,40.4465,40.5253,23976.0
2018-01-08 12:20:00,46.29,46.31,46.22,46.31,23016.0,40.5341,40.5516,40.4728,40.5516,23016.0
2018-01-08 12:30:00,46.3,46.31,46.21,46.21,37386.0,40.5429,40.5516,40.464,40.464,37386.0
2018-01-08 12:40:00,46.21,46.22,46.15,46.16,22302.0,40.464,40.4728,40.4115,40.4203,22302.0
2018-01-08 12:50:00,46.17,46.2,46.15,46.19,14402.0,40.429,40.4553,40.4115,40.4465,14402.0
2018-01-08 13:00:00,46.2,46.27,46.19,46.26,11244.0,40.4553,40.5166,40.4465,40.5078,11244.0
2018-01-08 13:10:00,46.26,46.29,46.23,46.29,11234.0,40.5078,40.5341,40.4816,40.5341,11234.0
2018-01-08 13:20:00,46.31,46.32,46.29,46.3,6500.0,40.5516,40.5604,40.5341,40.5429,6500.0
2018-01-08 13:30:00,46.3,46.35,46.29,46.33,14230.0,40.5429,40.5866,40.5341,40.5691,14230.0
2018-01-08 13:40:00,46.34,46.37,46.32,46.33,12470.0,40.5779,40.6042,40.5604,40.5691,12470.0
2018-01-08 13:50:00,46.32,46.38,46.31,46.33,6806.0,40.5604,40.6129,40.5516,40.5691,6806.0
2018-01-08 14:00:00,46.33,46.34,46.27,46.28,9948.0,40.5691,40.5779,40.5166,40.5253,9948.0
2018-01-08 14:10:00,46.28,46.3,46.27,46.3,8242.0,40.5253,40.5429,40.5166,40.5429,8242.0
2018-01-08 14:20:00,46.27,46.3,46.26,46.27,31550.0,40.5166,40.5429,40.5078,40.5166,31550.0
2018-01-08 14:30:00,46.29,46.29,46.25,46.26,13136.0,40.5341,40.5341,40.4991,40.5078,13136.0
2018-01-08 14:40:00,46.27,46.31,46.27,46.28,27408.0,40.5166,40.5516,40.5166,40.5253,27408.0
2018-01-08 14:50:00,46.28,46.29,46.25,46.29,11630.0,40.5253,40.5341,40.4991,40.5341,11630.0
2018-01-08 15:00:00,46.29,46.3,46.24,46.3,22038.0,40.5341,40.5429,40.4903,40.5429,22038.0
2018-01-08 15:10:00,46.27,46.29,46.25,46.27,13384.0,40.5166,40.5341,40.4991,40.5166,13384.0
2018-01-08 15:20:00,46.3,46.33,46.29,46.32,33792.0,40.5429,40.5691,40.5341,40.5604,33792.0
2018-01-08 15:30:00,46.32,46.35,46.29,46.32,49866.0,40.5604,40.5866,40.5341,40.5604,49866.0
2018-01-08 15:40:00,46.32,46.35,46.29,46.33,38144.0,40.5604,40.5866,40.5341,40.5691,38144.0
2018-01-08 15:50:00,46.33,46.44,46.29,46.29,143618.0,40.5691,40.6655,40.5341,40.5341,143618.0
2018-01-09 09:30:00,46.37,46.42,46.08,46.1,153318.0,40.6042,40.6479,40.3502,40.3677,153318.0
2018-01-09 09:40:00,46.12,46.15,45.84,46.12,67854.0,40.3852,40.4115,40.1401,40.3852,67854.0
2018-01-09 09:50:00,46.13,46.2,45.98,46.13,51296.0,40.394,40.4553,40.2626,40.394,51296.0
2018-01-09 10:00:00,46.15,46.19,46.08,46.1,45834.0,40.4115,40.4465,40.3502,40.3677,45834.0
2018-01-09 10:10:00,46.1,46.27,46.09,46.23,51084.0,40.3677,40.5166,40.359,40.4816,51084.0
2018-01-09 10:20:00,46.22,46.27,46.2,46.2,60692.0,40.4728,40.5166,40.4553,40.4553,60692.0
2018-01-09 10:30:00,46.2,46.27,46.04,46.06,41320.0,40.4553,40.5166,40.3152,40.3327,41320.0
2018-01-09 10:40:00,46.09,46.18,46.09,46.15,33518.0,40.359,40.4378,40.359,40.4115,33518.0
2018-01-09 10:50:00,46.16,46.24,46.08,46.24,23914.0,40.4203,40.4903,40.3502,40.4903,23914.0
2018-01-09 11:00:00,46.27,46.33,46.24,46.32,51546.0,40.5166,40.5691,40.4903,40.5604,51546.0
2018-01-09 11:10:00,46.32,46.41,46.31,46.4,79804.0,40.5604,40.6392,40.5516,40.6304,79804.0
2018-01-09 11:20:00,46.4,46.42,46.31,46.42,34038.0,40.6304,40.6479,40.5516,40.6479,34038.0
2018-01-09 11:30:00,46.41,46.42,46.38,46.4,17656.0,40.6392,40.6479,40.6129,40.6304,17656.0
2018-01-09 11:40:00,46.4,46.4,46.31,46.33,21002.0,40.6304,40.6304,40.5516,40.5691,21002.0
2018-01-09 11:50:00,46.33,46.41,46.31,46.38,29294.0,40.5691,40.6392,40.5516,40.6129,29294.0
2018-01-09 12:00:00,46.38,46.38,46.23,46.28,20406.0,40.6129,40.6129,40.4816,40.5253,20406.0
2018-01-09 12:10:00,46.29,46.33,46.27,46.3,20102.0,40.5341,40.5691,40.5166,40.5429,20102.0
2018-01-09 12:20:00,46.29,46.34,46.26,46.26,18932.0,40.5341,40.5779,40.5078,40.5078,18932.0
2018-01-09 12:30:00,46.27,46.37,46.25,46.33,20972.0,40.5166,40.6042,40.4991,40.5691,20972.0
2018-01-09 12:40:00,46.35,46.4,46.35,46.4,22878.0,40.5866,40.6304,40.5866,40.6304,22878.0
2018-01-09 12:50:00,46.4,46.44,46.38,46.43,25654.0,40.6304,40.6655,40.6129,40.6567,25654.0
2018-01-09 13:00:00,46.43,46.49,46.43,46.44,67504.0,40.6567,40.7092,40.6567,40.6655,67504.0
2018-01-09 13:10:00,46.44,46.45,46.38,46.4,35762.0,40.6655,40.6742,40.6129,40.6304,35762.0
2018-01-09 13:20:00,46.39,46.42,46.38,46.42,29164.0,40.6217,40.6479,40.6129,40.6479,29164.0
2018-01-09 13:30:00,46.41,46.45,46.4,46.4,24432.0,40.6392,40.6742,40.6304,40.6304,24432.0
2018-01-09 13:40:00,46.42,46.45,46.4,46.43,40590.0,40.6479,40.6742,40.6304,40.6567,40590.0
2018-01-09 13:50:00,46.41,46.43,46.35,46.38,25930.0,40.6392,40.6567,40.5866,40.6129,25930.0
2018-01-09 14:00:00,46.38,46.39,46.34,46.36,30814.0,40.6129,40.6217,40.5779,40.5954,30814.0
2018-01-09 14:10:00,46.36,46.38,46.35,46.38,36210.0,40.5954,40.6129,40.5866,40.6129,36210.0
2018-01-09 14:20:00,46.38,46.44,46.38,46.43,18670.0,40.6129,40.6655,40.6129,40.6567,18670.0
2018-01-09 14:30:00,46.44,46.46,46.42,46.45,25976.0,40.6655,40.683,40.6479,40.6742,25976.0
2018-01-09 14:40:00,46.45,46.48,46.42,46.47,28710.0,40.6742,40.7005,40.6479,40.6917,28710.0
2018-01-09 14:50:00,46.47,46.52,46.46,46.51,41034.0,40.6917,40.7355,40.683,40.7267,41034.0
2018-01-09 15:00:00,46.49,46.52,46.45,46.49,41934.0,40.7092,40.7355,40.6742,40.7092,41934.0
2018-01-09 15:10:00,46.49,46.5,46.47,46.48,32236.0,40.7092,40.718,40.6917,40.7005,32236.0
2018-01-09 15:20:00,46.47,46.47,46.35,46.35,70422.0,40.6917,40.6917,40.5866,40.5866,70422.0
2018-01-09 15:30:00,46.35,46.46,46.35,46.45,78722.0,40.5866,40.683,40.5866,40.6742,78722.0
2018-01-09 15:40:00,46.45,46.46,46.37,46.37,122810.0,40.6742,40.683,40.6042,40.6042,122810.0
2018-01-09 15:50:00,46.38,46.38,46.24,46.26,280008.0,40.6129,40.6129,40.4903,40.5078,280008.0
2018-01-10 09:30:00,45.98,46.1,45.82,46.06,62202.0,40.2626,40.3677,40.1225,40.3327,62202.0
2018-01-10 09:40:00,46.08,46.13,45.91,45.97,46680.0,40.3502,40.394,40.2014,40.2539,46680.0
2018-01-10 09:50:00,45.94,45.97,45.62,45.69,80080.0,40.2276,40.2539,39.9474,40.0087,80080.0
2018-01-10 10:00:00,45.71,45.72,45.54,45.66,82252.0,40.0262,40.035,39.8774,39.9824,82252.0
2018-01-10 10:10:00,45.65,45.69,45.5,45.57,116466.0,39.9737,40.0087,39.8423,39.9036,116466.0
2018-01-10 10:20:00,45.57,45.59,45.4,45.44,71312.0,39.9036,39.9211,39.7548,39.7898,71312.0
2018-01-10 10:30:00,45.44,45.44,45.3,45.33,93172.0,39.7898,39.7898,39.6672,39.6935,93172.0
2018-01-10 10:40:00,45.33,45.42,45.27,45.29,149748.0,39.6935,39.7723,39.6409,39.6584,149748.0
2018-01-10 10:50:00,45.27,45.32,45.1,45.1,106136.0,39.6409,39.6847,39.4921,39.4921,106136.0
2018-01-10 11:00:00,45.1,45.28,45.1,45.26,82996.0,39.4921,39.6497,39.4921,39.6322,82996.0
2018-01-10 11:10:00,45.26,45.3,45.13,45.13,95050.0,39.6322,39.6672,39.5183,39.5183,95050.0
2018-01-10 11:20:00,45.13,45.13,45.04,45.04,45266.0,39.5183,39.5183,39.4395,39.4395,45266.0
2018-01-10 11:30:00,45.05,45.17,45.04,45.13,185316.0,39.4483,39.5534,39.4395,39.5183,185316.0
2018-01-10 11:40:00,45.15,45.27,45.13,45.27,50806.0,39.5359,39.6409,39.5183,39.6409,50806.0
2018-01-10 11:50:00,45.28,45.38,45.26,45.31,43876.0,39.6497,39.7373,39.6322,39.676,43876.0
2018-01-10 12:00:00,45.32,45.33,45.25,45.28,22396.0,39.6847,39.6935,39.6234,39.6497,22396.0
2018-01-10 12:10:00,45.28,45.4,45.27,45.4,49978.0,39.6497,39.7548,39.6409,39.7548,49978.0
2018-01-10 12:20:00,45.4,45.41,45.32,45.32,67152.0,39.7548,39.7635,39.6847,39.6847,67152.0
2018-01-10 12:30:00,45.32,45.41,45.32,45.4,25998.0,39.6847,39.7635,39.6847,39.7548,25998.0
2018-01-10 12:40:00,45.41,45.43,45.36,45.38,32740.0,39.7635,39.781,39.7197,39.7373,32740.0
2018-01-10 12:50:00,45.35,45.37,45.33,45.34,36574.0,39.711,39.7285,39.6935,39.7022,36574.0
2018-01-10 13:00:00,45.35,45.41,45.33,45.4,65334.0,39.711,39.7635,39.6935,39.7548,65334.0
2018-01-10 13:10:00,45.4,45.5,45.38,45.44,112444.0,39.7548,39.8423,39.7373,39.7898,112444.0
2018-01-10 13:20:00,45.44,45.47,45.41,45.47,11060.0,39.7898,39.8161,39.7635,39.8161,11060.0
2018-01-10 13:30:00,45.47,45.5,45.43,45.49,44616.0,39.8161,39.8423,39.781,39.8336,44616.0
2018-01-10 13:40:00,45.5,45.51,45.47,45.48,51248.0,39.8423,39.8511,39.8161,39.8248,51248.0
2018-01-10 13:50:00,45.49,45.52,45.46,45.5,95336.0,39.8336,39.8598,39.8073,39.8423,95336.0
2018-01-10 14:00:00,45.51,45.52,45.47,45.47,46822.0,39.8511,39.8598,39.8161,39.8161,46822.0
2018-01-10 14:10:00,45.46,45.47,45.35,45.35,28014.0,39.8073,39.8161,39.711,39.711,28014.0
2018-01-10 14:20:00,45.35,45.37,45.27,45.29,54536.0,39.711,39.7285,39.6409,39.6584,54536.0
2018-01-10 14:30:00,45.27,45.34,45.25,45.29,54924.0,39.6409,39.7022,39.6234,39.6584,54924.0
2018-01-10 14:40:00,45.29,45.41,45.28,45.41,28772.0,39.6584,39.7635,39.6497,39.7635,28772.0
2018-01-10 14:50:00,45.38,45.43,45.34,45.38,36080.0,39.7373,39.781,39.7022,39.7373,36080.0
2018-01-10 15:00:00,45.38,45.43,45.33,45.39,54256.0,39.7373,39.781,39.6935,39.746,54256.0
2018-01-10 15:10:00,45.4,45.4,45.33,45.34,67866.0,39.7548,39.7548,39.6935,39.7022,67866.0
2018-01-10 15:20:00,45.34,45.37,45.32,45.37,55726.0,39.7022,39.7285,39.6847,39.7285,55726.0
2018-01-10 15:30:00,45.37,45.42,45.37,45.4,62918.0,39.7285,39.7723,39.7285,39.7548,62918.0
2018-01-10 15:40:00,45.4,45.46,45.4,45.45,109976.0,39.7548,39.8073,39.7548,39.7986,109976.0
2018-01-10 15:50:00,45.45,45.51,45.45,45.47,228024.0,39.7986,39.8511,39.7986,39.8161,228024.0
2018-01-11 09:30:00,45.59,45.59,45.41,45.43,39506.0,39.9211,39.9211,39.7635,39.781,39506.0
2018-01-11 09:40:00,45.43,45.62,45.36,45.62,30246.0,39.781,39.9474,39.7197,39.9474,30246.0
2018-01-11 09:50:00,45.6,45.81,45.59,45.81,26662.0,39.9299,40.1138,39.9211,40.1138,26662.0
2018-01-11 10:00:00,45.81,45.84,45.74,45.79,39950.0,40.1138,40.1401,40.0525,40.0963,39950.0
2018-01-11 10:10:00,45.77,45.83,45.75,45.77,66298.0,40.0788,40.1313,40.0612,40.0788,66298.0
2018-01-11 10:20:00,45.81,45.81,45.7,45.72,26034.0,40.1138,40.1138,40.0175,40.035,26034.0
2018-01-11 10:30:00,45.71,45.76,45.67,45.69,26898.0,40.0262,40.07,39.9912,40.0087,26898.0
2018-01-11 10:40:00,45.76,45.83,45.74,45.83,8876.0,40.07,40.1313,40.0525,40.1313,8876.0
2018-01-11 10:50:00,45.84,45.9,45.81,45.9,11642.0,40.1401,40.1926,40.1138,40.1926,11642.0
2018-01-11 11:00:00,45.88,46.04,45.88,46.04,24908.0,40.1751,40.3152,40.1751,40.3152,24908.0
2018-01-11 11:10:00,46.04,46.04,45.98,46.02,29948.0,40.3152,40.3152,40.2626,40.2977,29948.0
2018-01-11 11:20:00,46.02,46.09,46.02,46.06,19298.0,40.2977,40.359,40.2977,40.3327,19298.0
2018-01-11 11:30:00,46.05,46.08,46.02,46.08,12222.0,40.3239,40.3502,40.2977,40.3502,12222.0
2018-01-11 11:40:00,46.09,46.1,46.04,46.07,12862.0,40.359,40.3677,40.3152,40.3415,12862.0
2018-01-11 11:50:00,46.07,46.09,46.05,46.05,26392.0,40.3415,40.359,40.3239,40.3239,26392.0
2018-01-11 12:00:00,46.06,46.06,46.01,46.03,10332.0,40.3327,40.3327,40.2889,40.3064,10332.0
2018-01-11 12:10:00,46.02,46.06,46.0,46.01,12630.0,40.2977,40.3327,40.2802,40.2889,12630.0
2018-01-11 12:20:00,46.02,46.17,46.02,46.12,26848.0,40.2977,40.429,40.2977,40.3852,26848.0
2018-01-11 12:30:00,46.14,46.17,46.1,46.16,24948.0,40.4028,40.429,40.3677,40.4203,24948.0
2018-01-11 12:40:00,46.15,46.16,46.07,46.07,12800.0,40.4115,40.4203,40.3415,40.3415,12800.0
2018-01-11 12:50:00,46.09,46.1,46.06,46.09,13394.0,40.359,40.3677,40.3327,40.359,13394.0
2018-01-11 13:00:00,46.08,46.08,46.02,46.06,14480.0,40.3502,40.3502,40.2977,40.3327,14480.0
2018-01-11 13:10:00,46.07,46.07,45.99,46.01,21668.0,40.3415,40.3415,40.2714,40.2889,21668.0
2018-01-11 13:20:00,46.01,46.03,46.0,46.01,20940.0,40.2889,40.3064,40.2802,40.2889,20940.0
2018-01-11 13:30:00,46.02,46.02,45.98,45.99,15456.0,40.2977,40.2977,40.2626,40.2714,15456.0
2018-01-11 13:40:00,45.98,45.99,45.97,45.98,15494.0,40.2626,40.2714,40.2539,40.2626,15494.0
2018-01-11 13:50:00,45.99,45.99,45.93,45.95,11400.0,40.2714,40.2714,40.2189,40.2364,11400.0
2018-01-11 14:00:00,45.95,45.96,45.92,45.93,28942.0,40.2364,40.2451,40.2101,40.2189,28942.0
2018-01-11 14:10:00,45.93,45.97,45.91,45.96,32806.0,40.2189,40.2539,40.2014,40.2451,32806.0
2018-01-11 14:20:00,45.97,45.97,45.93,45.93,15160.0,40.2539,40.2539,40.2189,40.2189,15160.0
2018-01-11 14:30:00,45.94,45.95,45.91,45.91,21320.0,40.2276,40.2364,40.2014,40.2014,21320.0
2018-01-11 14:40:00,45.91,45.92,45.88,45.9,12354.0,40.2014,40.2101,40.1751,40.1926,12354.0
2018-01-11 14:50:00,45.89,45.93,45.89,45.9,15976.0,40.1838,40.2189,40.1838,40.1926,15976.0
2018-01-11 15:00:00,45.91,45.94,45.91,45.92,27188.0,40.2014,40.2276,40.2014,40.2101,27188.0
2018-01-11 15:10:00,45.92,45.97,45.91,45.97,31420.0,40.2101,40.2539,40.2014,40.2539,31420.0
2018-01-11 15:20:00,45.97,45.98,45.94,45.94,22480.0,40.2539,40.2626,40.2276,40.2276,22480.0
2018-01-11 15:30:00,45.96,45.97,45.9,45.92,33162.0,40.2451,40.2539,40.1926,40.2101,33162.0
2018-01-11 15:40:00,45.93,45.93,45.9,45.91,40736.0,40.2189,40.2189,40.1926,40.2014,40736.0
2018-01-11 15:50:00,45.91,46.08,45.91,46.06,236092.0,40.2014,40.3502,40.2014,40.3327,236092.0
2018-01-12 09:30:00,46.17,46.22,45.96,46.15,59180.0,40.429,40.4728,40.2451,40.4115,59180.0
2018-01-12 09:40:00,46.19,46.19,45.93,45.93,26256.0,40.4465,40.4465,40.2189,40.2189,26256.0
2018-01-12 09:50:00,45.92,45.99,45.91,45.99,16010.0,40.2101,40.2714,40.2014,40.2714,16010.0
2018-01-12 10:00:00,45.98,45.99,45.9,45.93,13264.0,40.2626,40.2714,40.1926,40.2189,13264.0
2018-01-12 10:10:00,45.95,46.15,45.93,46.13,17784.0,40.2364,40.4115,40.2189,40.394,17784.0
2018-01-12 10:20:00,46.13,46.23,46.1,46.21,16352.0,40.394,40.4816,40.3677,40.464,16352.0
2018-01-12 10:30:00,46.22,46.29,46.15,46.29,25468.0,40.4728,40.5341,40.4115,40.5341,25468.0
2018-01-12 10:40:00,46.28,46.41,46.26,46.4,32034.0,40.5253,40.6392,40.5078,40.6304,32034.0
2018-01-12 10:50:00,46.38,46.45,46.38,46.41,31396.0,40.6129,40.6742,40.6129,40.6392,31396.0
2018-01-12 11:00:00,46.43,46.45,46.38,46.41,29054.0,40.6567,40.6742,40.6129,40.6392,29054.0
2018-01-12 11:10:00,46.38,46.45,46.36,46.4,30084.0,40.6129,40.6742,40.5954,40.6304,30084.0
2018-01-12 11:20:00,46.38,46.45,46.38,46.44,16064.0,40.6129,40.6742,40.6129,40.6655,16064.0
2018-01-12 11:30:00,46.44,46.49,46.42,46.49,13550.0,40.6655,40.7092,40.6479,40.7092,13550.0
2018-01-12 11:40:00,46.49,46.51,46.46,46.49,13706.0,40.7092,40.7267,40.683,40.7092,13706.0
2018-01-12 11:50:00,46.49,46.49,46.43,46.45,11092.0,40.7092,40.7092,40.6567,40.6742,11092.0
2018-01-12 12:00:00,46.45,46.46,46.38,46.39,21648.0,40.6742,40.683,40.6129,40.6217,21648.0
2018-01-12 12:10:00,46.41,46.46,46.38,46.43,11218.0,40.6392,40.683,40.6129,40.6567,11218.0
2018-01-12 12:20:00,46.43,46.46,46.4,46.45,28440.0,40.6567,40.683,40.6304,40.6742,28440.0
2018-01-12 12:30:00,46.44,46.47,46.42,46.45,22116.0,40.6655,40.6917,40.6479,40.6742,22116.0
2018-01-12 12:40:00,46.46,46.5,46.45,46.46,47790.0,40.683,40.718,40.6742,40.683,47790.0
2018-01-12 12:50:00,46.46,46.51,46.46,46.51,32504.0,40.683,40.7267,40.683,40.7267,32504.0
2018-01-12 13:00:00,46.51,46.53,46.48,46.48,26124.0,40.7267,40.7443,40.7005,40.7005,26124.0
2018-01-12 13:10:00,46.49,46.49,46.46,46.47,19784.0,40.7092,40.7092,40.683,40.6917,19784.0
2018-01-12 13:20:00,46.47,46.47,46.42,46.47,18362.0,40.6917,40.6917,40.6479,40.6917,18362.0
2018-01-12 13:30:00,46.47,46.47,46.42,46.43,19630.0,40.6917,40.6917,40.6479,40.6567,19630.0
2018-01-12 13:40:00,46.42,46.53,46.42,46.52,39254.0,40.6479,40.7443,40.6479,40.7355,39254.0
2018-01-12 13:50:00,46.52,46.59,46.52,46.57,59474.0,40.7355,40.7968,40.7355,40.7793,59474.0
2018-01-12 14:00:00,46.58,46.6,46.52,46.54,29780.0,40.788,40.8056,40.7355,40.753,29780.0
2018-01-12 14:10:00,46.54,46.63,46.52,46.62,29702.0,40.753,40.8318,40.7355,40.8231,29702.0
2018-01-12 14:20:00,46.62,46.62,46.57,46.61,23872.0,40.8231,40.8231,40.7793,40.8143,23872.0
2018-01-12 14:30:00,46.6,46.63,46.58,46.6,31504.0,40.8056,40.8318,40.788,40.8056,31504.0
2018-01-12 14:40:00,46.6,46.6,46.55,46.56,25966.0,40.8056,40.8056,40.7618,40.7705,25966.0
2018-01-12 14:50:00,46.56,46.62,46.55,46.62,26050.0,40.7705,40.8231,40.7618,40.8231,26050.0
2018-01-12 15:00:00,46.63,46.7,46.62,46.7,39466.0,40.8318,40.8931,40.8231,40.8931,39466.0
2018-01-12 15:10:00,46.7,46.7,46.63,46.67,75978.0,40.8931,40.8931,40.8318,40.8669,75978.0
2018-01-12 15:20:00,46.67,46.72,46.66,46.69,64290.0,40.8669,40.9106,40.8581,40.8844,64290.0
2018-01-12 15:30:00,46.69,46.76,46.67,46.76,133086.0,40.8844,40.9457,40.8669,40.9457,133086.0
2018-01-12 15:40:00,46.76,46.79,46.7,46.7,162250.0,40.9457,40.9719,40.8931,40.8931,162250.0
2018-01-12 15:50:00,46.71,46.83,46.65,46.7,312552.0,40.9019,41.007,40.8493,40.8931,312552.0
2018-01-16 09:30:00,47.02,47.19,46.9,47.04,99312.0,41.1733,41.3222,41.0683,41.1908,99312.0
2018-01-16 09:40:00,47.02,47.04,46.87,46.88,38806.0,41.1733,41.1908,41.042,41.0507,38806.0
2018-01-16 09:50:00,46.89,46.93,46.8,46.87,37354.0,41.0595,41.0945,40.9807,41.042,37354.0
2018-01-16 10:00:00,46.85,46.96,46.75,46.96,44890.0,41.0245,41.1208,40.9369,41.1208,44890.0
2018-01-16 10:10:00,46.97,47.08,46.97,47.05,35616.0,41.1295,41.2259,41.1295,41.1996,35616.0
2018-01-16 10:20:00,47.01,47.02,46.92,46.97,27142.0,41.1646,41.1733,41.0858,41.1295,27142.0
2018-01-16 10:30:00,47.0,47.0,46.8,46.88,39268.0,41.1558,41.1558,40.9807,41.0507,39268.0
2018-01-16 10:40:00,46.88,46.99,46.87,46.97,44930.0,41.0507,41.1471,41.042,41.1295,44930.0
2018-01-16 10:50:00,46.95,46.99,46.83,46.86,22088.0,41.112,41.1471,41.007,41.0332,22088.0
2018-01-16 11:00:00,46.88,46.89,46.79,46.82,53316.0,41.0507,41.0595,40.9719,40.9982,53316.0
2018-01-16 11:10:00,46.8,46.88,46.73,46.88,39778.0,40.9807,41.0507,40.9194,41.0507,39778.0
2018-01-16 11:20:00,46.87,46.89,46.76,46.87,42748.0,41.042,41.0595,40.9457,41.042,42748.0
2018-01-16 11:30:00,46.85,46.87,46.8,46.82,26674.0,41.0245,41.042,40.9807,40.9982,26674.0
2018-01-16 11:40:00,46.82,46.85,46.73,46.8,49920.0,40.9982,41.0245,40.9194,40.9807,49920.0
2018-01-16 11:50:00,46.79,46.8,46.7,46.72,30642.0,40.9719,40.9807,40.8931,40.9106,30642.0
2018-01-16 12:00:00,46.74,46.78,46.72,46.76,22430.0,40.9281,40.9632,40.9106,40.9457,22430.0
2018-01-16 12:10:00,46.77,46.88,46.77,46.87,35720.0,40.9544,41.0507,40.9544,41.042,35720.0
2018-01-16 12:20:00,46.83,46.84,46.79,46.8,20904.0,41.007,41.0157,40.9719,40.9807,20904.0
2018-01-16 12:30:00,46.78,46.83,46.77,46.8,44228.0,40.9632,41.007,40.9544,40.9807,44228.0
2018-01-16 12:40:00,46.8,46.85,46.79,46.84,25692.0,40.9807,41.0245,40.9719,41.0157,25692.0
2018-01-16 12:50:00,46.82,46.83,46.74,46.77,17780.0,40.9982,41.007,40.9281,40.9544,17780.0
2018-01-16 13:00:00,46.77,46.78,46.7,46.77,28720.0,40.9544,40.9632,40.8931,40.9544,28720.0
2018-01-16 13:10:00,46.77,46.81,46.74,46.77,20188.0,40.9544,40.9894,40.9281,40.9544,20188.0
2018-01-16 13:20:00,46.77,46.8,46.74,46.77,27372.0,40.9544,40.9807,40.9281,40.9544,27372.0
2018-01-16 13:30:00,46.77,46.83,46.77,46.8,34950.0,40.9544,41.007,40.9544,40.9807,34950.0
2018-01-16 13:40:00,46.78,46.85,46.75,46.77,24512.0,40.9632,41.0245,40.9369,40.9544,24512.0
2018-01-16 13:50:00,46.74,46.74,46.66,46.68,60194.0,40.9281,40.9281,40.8581,40.8756,60194.0
2018-01-16 14:00:00,46.66,46.69,46.59,46.62,62838.0,40.8581,40.8844,40.7968,40.8231,62838.0
2018-01-16 14:10:00,46.58,46.6,46.48,46.54,29870.0,40.788,40.8056,40.7005,40.753,29870.0
2018-01-16 14:20:00,46.52,46.7,46.52,46.61,80890.0,40.7355,40.8931,40.7355,40.8143,80890.0
2018-01-16 14:30:00,46.55,46.63,46.53,46.54,31584.0,40.7618,40.8318,40.7443,40.753,31584.0
2018-01-16 14:40:00,46.54,46.55,46.34,46.5,94588.0,40.753,40.7618,40.5779,40.718,94588.0
2018-01-16 14:50:00,46.46,46.6,46.42,46.6,56930.0,40.683,40.8056,40.6479,40.8056,56930.0
2018-01-16 15:00:00,46.58,46.68,46.57,46.67,40682.0,40.788,40.8756,40.7793,40.8669,40682.0
2018-01-16 15:10:00,46.66,46.72,46.55,46.6,67808.0,40.8581,40.9106,40.7618,40.8056,67808.0
2018-01-16 15:20:00,46.62,46.74,46.58,46.74,60634.0,40.8231,40.9281,40.788,40.9281,60634.0
2018-01-16 15:30:00,46.7,46.77,46.66,46.74,88366.0,40.8931,40.9544,40.8581,40.9281,88366.0
2018-01-16 15:40:00,46.74,46.81,46.66,46.79,129020.0,40.9281,40.9894,40.8581,40.9719,129020.0
2018-01-16 15:50:00,46.79,46.79,46.61,46.68,308536.0,40.9719,40.9719,40.8143,40.8756,308536.0
2018-01-17 09:30:00,47.19,47.22,47.05,47.2,101736.0,41.3222,41.3485,41.1996,41.3309,101736.0
2018-01-17 09:40:00,47.18,47.2,47.0,47.05,63118.0,41.3134,41.3309,41.1558,41.1996,63118.0
2018-01-17 09:50:00,47.05,47.19,47.01,47.09,50918.0,41.1996,41.3222,41.1646,41.2346,50918.0
2018-01-17 10:00:00,47.09,47.21,47.05,47.18,89590.0,41.2346,41.3397,41.1996,41.3134,89590.0
2018-01-17 10:10:00,47.19,47.23,47.13,47.15,61218.0,41.3222,41.3572,41.2697,41.2872,61218.0
2018-01-17 10:20:00,47.11,47.2,46.96,47.03,69294.0,41.2521,41.3309,41.1208,41.1821,69294.0
2018-01-17 10:30:00,47.04,47.15,47.03,47.12,45092.0,41.1908,41.2872,41.1821,41.2609,45092.0
2018-01-17 10:40:00,47.09,47.14,47.07,47.11,24448.0,41.2346,41.2784,41.2171,41.2521,24448.0
2018-01-17 10:50:00,47.12,47.19,47.09,47.19,37968.0,41.2609,41.3222,41.2346,41.3222,37968.0
2018-01-17 11:00:00,47.2,47.21,47.06,47.13,31790.0,41.3309,41.3397,41.2084,41.2697,31790.0
2018-01-17 11:10:00,47.15,47.35,47.1,47.34,65026.0,41.2872,41.4623,41.2434,41.4535,65026.0
2018-01-17 11:20:00,47.34,47.38,47.28,47.32,69704.0,41.4535,41.4886,41.401,41.436,69704.0
2018-01-17 11:30:00,47.33,47.44,47.33,47.38,69698.0,41.4448,41.5411,41.4448,41.4886,69698.0
2018-01-17 11:40:00,47.4,47.44,47.38,47.43,58624.0,41.5061,41.5411,41.4886,41.5323,58624.0
2018-01-17 11:50:00,47.42,47.46,47.33,47.41,72034.0,41.5236,41.5586,41.4448,41.5148,72034.0
2018-01-17 12:00:00,47.41,47.46,47.41,47.46,74794.0,41.5148,41.5586,41.5148,41.5586,74794.0
2018-01-17 12:10:00,47.45,47.48,47.42,47.47,48838.0,41.5499,41.5761,41.5236,41.5674,48838.0
2018-01-17 12:20:00,47.46,47.47,47.38,47.4,45968.0,41.5586,41.5674,41.4886,41.5061,45968.0
2018-01-17 12:30:00,47.4,47.42,47.35,47.4,53096.0,41.5061,41.5236,41.4623,41.5061,53096.0
2018-01-17 12:40:00,47.39,47.39,47.29,47.29,31180.0,41.4973,41.4973,41.4098,41.4098,31180.0
2018-01-17 12:50:00,47.29,47.37,47.28,47.33,43194.0,41.4098,41.4798,41.401,41.4448,43194.0
2018-01-17 13:00:00,47.32,47.35,47.25,47.32,32782.0,41.436,41.4623,41.3747,41.436,32782.0
2018-01-17 13:10:00,47.32,47.35,47.29,47.34,43806.0,41.436,41.4623,41.4098,41.4535,43806.0
2018-01-17 13:20:00,47.34,47.41,47.3,47.41,37486.0,41.4535,41.5148,41.4185,41.5148,37486.0
2018-01-17 13:30:00,47.41,47.43,47.38,47.43,47226.0,41.5148,41.5323,41.4886,41.5323,47226.0
2018-01-17 13:40:00,47.43,47.49,47.42,47.47,37174.0,41.5323,41.5849,41.5236,41.5674,37174.0
2018-01-17 13:50:00,47.47,47.49,47.45,47.48,40574.0,41.5674,41.5849,41.5499,41.5761,40574.0
2018-01-17 14:00:00,47.48,47.65,47.48,47.63,152642.0,41.5761,41.725,41.5761,41.7075,152642.0
2018-01-17 14:10:00,47.63,47.74,47.63,47.72,104884.0,41.7075,41.8038,41.7075,41.7863,104884.0
2018-01-17 14:20:00,47.71,47.74,47.67,47.71,72332.0,41.7775,41.8038,41.7425,41.7775,72332.0
2018-01-17 14:30:00,47.71,47.84,47.69,47.84,117994.0,41.7775,41.8914,41.76,41.8914,117994.0
2018-01-17 14:40:00,47.84,47.9,47.82,47.83,138658.0,41.8914,41.9439,41.8739,41.8826,138658.0
2018-01-17 14:50:00,47.84,48.1,47.83,48.09,166926.0,41.8914,42.119,41.8826,42.1103,166926.0
2018-01-17 15:00:00,48.09,48.12,47.97,48.08,138828.0,42.1103,42.1366,42.0052,42.1015,138828.0
2018-01-17 15:10:00,48.08,48.19,48.07,48.14,111244.0,42.1015,42.1978,42.0928,42.1541,111244.0
2018-01-17 15:20:00,48.15,48.15,47.88,47.9,102424.0,42.1628,42.1628,41.9264,41.9439,102424.0
2018-01-17 15:30:00,47.9,48.1,47.9,48.1,182442.0,41.9439,42.119,41.9439,42.119,182442.0
2018-01-17 15:40:00,48.1,48.12,47.99,48.06,209526.0,42.119,42.1366,42.0227,42.084,209526.0
2018-01-17 15:50:00,48.07,48.15,47.98,48.01,377812.0,42.0928,42.1628,42.014,42.0402,377812.0
2018-01-18 09:30:00,48.01,48.59,47.94,48.52,97784.0,42.0402,42.5481,41.9789,42.4868,97784.0
2018-01-18 09:40:00,48.53,48.65,48.42,48.65,86044.0,42.4956,42.6006,42.3992,42.6006,86044.0
2018-01-18 09:50:00,48.65,48.65,48.4,48.47,41364.0,42.6006,42.6006,42.3817,42.443,41364.0
2018-01-18 10:00:00,48.44,48.47,48.25,48.35,71330.0,42.4168,42.443,42.2504,42.338,71330.0
2018-01-18 10:10:00,48.33,48.58,48.29,48.58,59120.0,42.3204,42.5394,42.2854,42.5394,59120.0
2018-01-18 10:20:00,48.58,48.62,48.41,48.55,74976.0,42.5394,42.5744,42.3905,42.5131,74976.0
2018-01-18 10:30:00,48.57,48.67,48.47,48.67,85738.0,42.5306,42.6182,42.443,42.6182,85738.0
2018-01-18 10:40:00,48.66,48.69,48.58,48.58,33774.0,42.6094,42.6357,42.5394,42.5394,33774.0
2018-01-18 10:50:00,48.6,48.8,48.58,48.65,100118.0,42.5569,42.732,42.5394,42.6006,100118.0
2018-01-18 11:00:00,48.63,48.71,48.62,48.63,41692.0,42.5831,42.6532,42.5744,42.5831,41692.0
2018-01-18 11:10:00,48.64,48.69,48.55,48.6,46974.0,42.5919,42.6357,42.5131,42.5569,46974.0
2018-01-18 11:20:00,48.59,48.62,48.43,48.49,69944.0,42.5481,42.5744,42.408,42.4605,69944.0
2018-01-18 11:30:00,48.47,48.53,48.44,48.45,35744.0,42.443,42.4956,42.4168,42.4255,35744.0
2018-01-18 11:40:00,48.46,48.49,48.42,48.47,58374.0,42.4343,42.4605,42.3992,42.443,58374.0
2018-01-18 11:50:00,48.49,48.52,48.45,48.47,30022.0,42.4605,42.4868,42.4255,42.443,30022.0
2018-01-18 12:00:00,48.46,48.49,48.44,48.44,38326.0,42.4343,42.4605,42.4168,42.4168,38326.0
2018-01-18 12:10:00,48.44,48.54,48.44,48.54,37734.0,42.4168,42.5043,42.4168,42.5043,37734.0
2018-01-18 12:20:00,48.53,48.54,48.49,48.52,37458.0,42.4956,42.5043,42.4605,42.4868,37458.0
2018-01-18 12:30:00,48.52,48.62,48.5,48.62,27890.0,42.4868,42.5744,42.4693,42.5744,27890.0
2018-01-18 12:40:00,48.61,48.68,48.56,48.66,45952.0,42.5656,42.6269,42.5218,42.6094,45952.0
2018-01-18 12:50:00,48.66,48.72,48.65,48.65,45686.0,42.6094,42.6619,42.6006,42.6006,45686.0
2018-01-18 13:00:00,48.65,48.68,48.56,48.63,37948.0,42.6006,42.6269,42.5218,42.5831,37948.0
2018-01-18 13:10:00,48.65,48.69,48.6,48.62,26974.0,42.6006,42.6357,42.5569,42.5744,26974.0
2018-01-18 13:20:00,48.62,48.65,48.6,48.65,23464.0,42.5744,42.6006,42.5569,42.6006,23464.0
2018-01-18 13:30:00,48.63,48.64,48.54,48.55,31518.0,42.5831,42.5919,42.5043,42.5131,31518.0
2018-01-18 13:40:00,48.56,48.63,48.55,48.59,50834.0,42.5218,42.5831,42.5131,42.5481,50834.0
2018-01-18 13:50:00,48.59,48.63,48.55,48.6,44780.0,42.5481,42.5831,42.5131,42.5569,44780.0
2018-01-18 14:00:00,48.6,48.64,48.58,48.63,25876.0,42.5569,42.5919,42.5394,42.5831,25876.0
2018-01-18 14:10:00,48.63,48.63,48.58,48.59,85916.0,42.5831,42.5831,42.5394,42.5481,85916.0
2018-01-18 14:20:00,48.6,48.66,48.59,48.65,55176.0,42.5569,42.6094,42.5481,42.6006,55176.0
2018-01-18 14:30:00,48.65,48.69,48.62,48.63,54908.0,42.6006,42.6357,42.5744,42.5831,54908.0
2018-01-18 14:40:00,48.65,48.67,48.6,48.63,127096.0,42.6006,42.6182,42.5569,42.5831,127096.0
2018-01-18 14:50:00,48.63,48.63,48.61,48.62,33966.0,42.5831,42.5831,42.5656,42.5744,33966.0
2018-01-18 15:00:00,48.61,48.64,48.58,48.64,46496.0,42.5656,42.5919,42.5394,42.5919,46496.0
2018-01-18 15:10:00,48.63,48.67,48.62,48.66,58484.0,42.5831,42.6182,42.5744,42.6094,58484.0
2018-01-18 15:20:00,48.66,48.66,48.6,48.62,82108.0,42.6094,42.6094,42.5569,42.5744,82108.0
2018-01-18 15:30:00,48.62,48.63,48.58,48.62,154806.0,42.5744,42.5831,42.5394,42.5744,154806.0
2018-01-18 15:40:00,48.62,48.68,48.59,48.6,217012.0,42.5744,42.6269,42.5481,42.5569,217012.0
2018-01-18 15:50:00,48.6,48.69,48.6,48.63,338048.0,42.5569,42.6357,42.5569,42.5831,338048.0
2018-01-19 09:30:00,48.93,49.07,48.5,48.72,295102.0,42.8458,42.9684,42.4693,42.6619,295102.0
2018-01-19 09:40:00,48.72,48.74,48.58,48.59,19084.0,42.6619,42.6795,42.5394,42.5481,19084.0
2018-01-19 09:50:00,48.59,48.67,48.47,48.63,67656.0,42.5481,42.6182,42.443,42.5831,67656.0
2018-01-19 10:00:00,48.58,48.79,48.54,48.79,44604.0,42.5394,42.7232,42.5043,42.7232,44604.0
2018-01-19 10:10:00,48.77,48.84,48.6,48.62,111284.0,42.7057,42.767,42.5569,42.5744,111284.0
2018-01-19 10:20:00,48.62,48.74,48.52,48.73,170212.0,42.5744,42.6795,42.4868,42.6707,170212.0
2018-01-19 10:30:00,48.7,48.7,48.54,48.69,50934.0,42.6444,42.6444,42.5043,42.6357,50934.0
2018-01-19 10:40:00,48.65,48.72,48.59,48.59,29366.0,42.6006,42.6619,42.5481,42.5481,29366.0
2018-01-19 10:50:00,48.59,48.59,48.48,48.57,144428.0,42.5481,42.5481,42.4518,42.5306,144428.0
2018-01-19 11:00:00,48.58,48.66,48.52,48.64,34632.0,42.5394,42.6094,42.4868,42.5919,34632.0
2018-01-19 11:10:00,48.64,48.73,48.63,48.67,23286.0,42.5919,42.6707,42.5831,42.6182,23286.0
2018-01-19 11:20:00,48.7,48.93,48.69,48.93,31610.0,42.6444,42.8458,42.6357,42.8458,31610.0
2018-01-19 11:30:00,48.93,48.99,48.92,48.96,56150.0,42.8458,42.8984,42.8371,42.8721,56150.0
2018-01-19 11:40:00,48.95,48.98,48.9,48.95,32866.0,42.8633,42.8896,42.8196,42.8633,32866.0
2018-01-19 11:50:00,48.94,48.94,48.77,48.77,23666.0,42.8546,42.8546,42.7057,42.7057,23666.0
2018-01-19 12:00:00,48.8,48.81,48.71,48.72,16412.0,42.732,42.7408,42.6532,42.6619,16412.0
2018-01-19 12:10:00,48.71,48.75,48.68,48.75,30298.0,42.6532,42.6882,42.6269,42.6882,30298.0
2018-01-19 12:20:00,48.76,48.79,48.73,48.76,18156.0,42.697,42.7232,42.6707,42.697,18156.0
2018-01-19 12:30:00,48.76,48.77,48.7,48.73,19522.0,42.697,42.7057,42.6444,42.6707,19522.0
2018-01-19 12:40:00,48.76,48.77,48.73,48.75,29110.0,42.697,42.7057,42.6707,42.6882,29110.0
2018-01-19 12:50:00,48.75,48.77,48.72,48.75,26284.0,42.6882,42.7057,42.6619,42.6882,26284.0
2018-01-19 13:00:00,48.74,48.78,48.72,48.74,30210.0,42.6795,42.7145,42.6619,42.6795,30210.0
2018-01-19 13:10:00,48.74,48.81,48.74,48.8,21860.0,42.6795,42.7408,42.6795,42.732,21860.0
2018-01-19 13:20:00,48.8,48.84,48.78,48.83,26710.0,42.732,42.767,42.7145,42.7583,26710.0
2018-01-19 13:30:00,48.83,48.85,48.79,48.79,19204.0,42.7583,42.7758,42.7232,42.7232,19204.0
2018-01-19 13:40:00,48.78,48.83,48.77,48.78,17718.0,42.7145,42.7583,42.7057,42.7145,17718.0
2018-01-19 13:50:00,48.77,48.8,48.77,48.77,44534.0,42.7057,42.732,42.7057,42.7057,44534.0
2018-01-19 14:00:00,48.77,48.8,48.77,48.8,27710.0,42.7057,42.732,42.7057,42.732,27710.0
2018-01-19 14:10:00,48.8,48.82,48.77,48.77,52208.0,42.732,42.7495,42.7057,42.7057,52208.0
2018-01-19 14:20:00,48.8,48.8,48.72,48.73,16986.0,42.732,42.732,42.6619,42.6707,16986.0
2018-01-19 14:30:00,48.73,48.77,48.69,48.72,26298.0,42.6707,42.7057,42.6357,42.6619,26298.0
2018-01-19 14:40:00,48.71,48.71,48.65,48.65,19996.0,42.6532,42.6532,42.6006,42.6006,19996.0
2018-01-19 14:50:00,48.66,48.74,48.65,48.7,24650.0,42.6094,42.6795,42.6006,42.6444,24650.0
2018-01-19 15:00:00,48.7,48.7,48.64,48.68,30944.0,42.6444,42.6444,42.5919,42.6269,30944.0
2018-01-19 15:10:00,48.67,48.69,48.65,48.69,23984.0,42.6182,42.6357,42.6006,42.6357,23984.0
2018-01-19 15:20:00,48.68,48.73,48.65,48.72,60850.0,42.6269,42.6707,42.6006,42.6619,60850.0
2018-01-19 15:30:00,48.73,48.74,48.66,48.67,63246.0,42.6707,42.6795,42.6094,42.6182,63246.0
2018-01-19 15:40:00,48.67,48.72,48.65,48.69,77002.0,42.6182,42.6619,42.6006,42.6357,77002.0
2018-01-19 15:50:00,48.69,48.74,48.68,48.74,157216.0,42.6357,42.6795,42.6269,42.6795,157216.0
2018-01-22 09:30:00,48.81,48.95,48.66,48.67,51772.0,42.7408,42.8633,42.6094,42.6182,51772.0
2018-01-22 09:40:00,48.66,48.76,48.64,48.7,40372.0,42.6094,42.697,42.5919,42.6444,40372.0
2018-01-22 09:50:00,48.7,48.73,48.63,48.7,57628.0,42.6444,42.6707,42.5831,42.6444,57628.0
2018-01-22 10:00:00,48.71,48.73,48.62,48.72,62220.0,42.6532,42.6707,42.5744,42.6619,62220.0
2018-01-22 10:10:00,48.7,48.93,48.7,48.87,45042.0,42.6444,42.8458,42.6444,42.7933,45042.0
2018-01-22 10:20:00,48.87,48.92,48.81,48.89,44224.0,42.7933,42.8371,42.7408,42.8108,44224.0
2018-01-22 10:30:00,48.92,48.94,48.85,48.86,45092.0,42.8371,42.8546,42.7758,42.7845,45092.0
2018-01-22 10:40:00,48.85,48.89,48.83,48.88,56202.0,42.7758,42.8108,42.7583,42.8021,56202.0
2018-01-22 10:50:00,48.88,48.92,48.81,48.83,29602.0,42.8021,42.8371,42.7408,42.7583,29602.0
2018-01-22 11:00:00,48.83,48.87,48.81,48.87,31846.0,42.7583,42.7933,42.7408,42.7933,31846.0
2018-01-22 11:10:00,48.85,48.9,48.84,48.86,40200.0,42.7758,42.8196,42.767,42.7845,40200.0
2018-01-22 11:20:00,48.86,48.89,48.77,48.82,33254.0,42.7845,42.8108,42.7057,42.7495,33254.0
2018-01-22 11:30:00,48.82,48.82,48.75,48.78,31798.0,42.7495,42.7495,42.6882,42.7145,31798.0
2018-01-22 11:40:00,48.77,48.83,48.77,48.8,28288.0,42.7057,42.7583,42.7057,42.732,28288.0
2018-01-22 11:50:00,48.8,48.91,48.77,48.91,37194.0,42.732,42.8283,42.7057,42.8283,37194.0
2018-01-22 12:00:00,48.9,48.95,48.88,48.92,26276.0,42.8196,42.8633,42.8021,42.8371,26276.0
2018-01-22 12:10:00,48.92,49.01,48.92,49.01,17140.0,42.8371,42.9159,42.8371,42.9159,17140.0
2018-01-22 12:20:00,49.01,49.04,48.99,49.02,22730.0,42.9159,42.9422,42.8984,42.9246,22730.0
2018-01-22 12:30:00,49.03,49.06,49.02,49.03,21598.0,42.9334,42.9597,42.9246,42.9334,21598.0
2018-01-22 12:40:00,49.04,49.08,49.02,49.05,64280.0,42.9422,42.9772,42.9246,42.9509,64280.0
2018-01-22 12:50:00,49.07,49.12,49.01,49.01,159576.0,42.9684,43.0122,42.9159,42.9159,159576.0
2018-01-22 13:00:00,49.02,49.02,48.96,48.97,58362.0,42.9246,42.9246,42.8721,42.8809,58362.0
2018-01-22 13:10:00,48.98,49.0,48.95,48.96,25164.0,42.8896,42.9071,42.8633,42.8721,25164.0
2018-01-22 13:20:00,48.96,48.99,48.94,48.98,60454.0,42.8721,42.8984,42.8546,42.8896,60454.0
2018-01-22 13:30:00,48.99,49.06,48.97,49.06,34428.0,42.8984,42.9597,42.8809,42.9597,34428.0
2018-01-22 13:40:00,49.05,49.06,49.02,49.06,30630.0,42.9509,42.9597,42.9246,42.9597,30630.0
2018-01-22 13:50:00,49.05,49.05,48.99,49.03,29100.0,42.9509,42.9509,42.8984,42.9334,29100.0
2018-01-22 14:00:00,49.03,49.05,49.01,49.03,29986.0,42.9334,42.9509,42.9159,42.9334,29986.0
2018-01-22 14:10:00,49.03,49.12,49.02,49.09,29308.0,42.9334,43.0122,42.9246,42.9859,29308.0
2018-01-22 14:20:00,49.09,49.1,49.07,49.09,33972.0,42.9859,42.9947,42.9684,42.9859,33972.0
2018-01-22 14:30:00,49.09,49.1,49.09,49.09,33020.0,42.9859,42.9947,42.9859,42.9859,33020.0
2018-01-22 14:40:00,49.1,49.15,49.09,49.14,33388.0,42.9947,43.0385,42.9859,43.0297,33388.0
2018-01-22 14:50:00,49.14,49.16,49.13,49.14,69364.0,43.0297,43.0472,43.021,43.0297,69364.0
2018-01-22 15:00:00,49.14,49.21,49.13,49.19,63128.0,43.0297,43.091,43.021,43.0735,63128.0
2018-01-22 15:10:00,49.19,49.24,49.19,49.23,53118.0,43.0735,43.1173,43.0735,43.1085,53118.0
2018-01-22 15:20:00,49.24,49.26,49.23,49.24,58764.0,43.1173,43.1348,43.1085,43.1173,58764.0
2018-01-22 15:30:00,49.24,49.24,49.18,49.2,77872.0,43.1173,43.1173,43.0647,43.0823,77872.0
2018-01-22 15:40:00,49.19,49.29,49.19,49.29,91472.0,43.0735,43.1611,43.0735,43.1611,91472.0
2018-01-22 15:50:00,49.29,49.35,49.27,49.35,283342.0,43.1611,43.2136,43.1436,43.2136,283342.0
2018-01-23 09:30:00,49.35,49.46,49.04,49.08,117396.0,43.2136,43.3099,42.9422,42.9772,117396.0
2018-01-23 09:40:00,49.1,49.21,49.05,49.21,36230.0,42.9947,43.091,42.9509,43.091,36230.0
2018-01-23 09:50:00,49.19,49.37,49.19,49.24,26578.0,43.0735,43.2311,43.0735,43.1173,26578.0
2018-01-23 10:00:00,49.24,49.31,49.19,49.29,49446.0,43.1173,43.1786,43.0735,43.1611,49446.0
2018-01-23 10:10:00,49.28,49.59,49.28,49.56,77626.0,43.1523,43.4238,43.1523,43.3975,77626.0
2018-01-23 10:20:00,49.55,49.57,49.41,49.45,54374.0,43.3887,43.4063,43.2661,43.3012,54374.0
2018-01-23 10:30:00,49.45,49.46,49.38,49.4,77286.0,43.3012,43.3099,43.2399,43.2574,77286.0
2018-01-23 10:40:00,49.38,49.42,49.31,49.32,67960.0,43.2399,43.2749,43.1786,43.1873,67960.0
2018-01-23 10:50:00,49.32,49.39,49.32,49.38,39232.0,43.1873,43.2486,43.1873,43.2399,39232.0
2018-01-23 11:00:00,49.38,49.44,49.26,49.34,33952.0,43.2399,43.2924,43.1348,43.2049,33952.0
2018-01-23 11:10:00,49.34,49.36,49.3,49.31,38384.0,43.2049,43.2224,43.1698,43.1786,38384.0
2018-01-23 11:20:00,49.32,49.38,49.29,49.34,33882.0,43.1873,43.2399,43.1611,43.2049,33882.0
2018-01-23 11:30:00,49.32,49.35,49.24,49.24,68606.0,43.1873,43.2136,43.1173,43.1173,68606.0
2018-01-23 11:40:00,49.24,49.26,49.15,49.21,65390.0,43.1173,43.1348,43.0385,43.091,65390.0
2018-01-23 11:50:00,49.2,49.23,49.17,49.18,19156.0,43.0823,43.1085,43.056,43.0647,19156.0
2018-01-23 12:00:00,49.14,49.22,49.13,49.19,18758.0,43.0297,43.0998,43.021,43.0735,18758.0
2018-01-23 12:10:00,49.19,49.31,49.17,49.29,27322.0,43.0735,43.1786,43.056,43.1611,27322.0
2018-01-23 12:20:00,49.28,49.32,49.23,49.27,52886.0,43.1523,43.1873,43.1085,43.1436,52886.0
2018-01-23 12:30:00,49.27,49.27,49.24,49.27,42274.0,43.1436,43.1436,43.1173,43.1436,42274.0
2018-01-23 12:40:00,49.26,49.27,49.22,49.24,23164.0,43.1348,43.1436,43.0998,43.1173,23164.0
2018-01-23 12:50:00,49.24,49.26,49.22,49.23,20826.0,43.1173,43.1348,43.0998,43.1085,20826.0
2018-01-23 13:00:00,49.24,49.29,49.23,49.27,22230.0,43.1173,43.1611,43.1085,43.1436,22230.0
2018-01-23 13:10:00,49.26,49.29,49.23,49.26,18624.0,43.1348,43.1611,43.1085,43.1348,18624.0
2018-01-23 13:20:00,49.24,49.24,49.21,49.21,31310.0,43.1173,43.1173,43.091,43.091,31310.0
2018-01-23 13:30:00,49.22,49.25,49.21,49.25,36044.0,43.0998,43.126,43.091,43.126,36044.0
2018-01-23 13:40:00,49.25,49.3,49.24,49.28,19260.0,43.126,43.1698,43.1173,43.1523,19260.0
2018-01-23 13:50:00,49.3,49.32,49.26,49.32,22198.0,43.1698,43.1873,43.1348,43.1873,22198.0
2018-01-23 14:00:00,49.29,49.32,49.27,49.29,37828.0,43.1611,43.1873,43.1436,43.1611,37828.0
2018-01-23 14:10:00,49.27,49.27,49.16,49.18,31438.0,43.1436,43.1436,43.0472,43.0647,31438.0
2018-01-23 14:20:00,49.17,49.18,49.07,49.1,41038.0,43.056,43.0647,42.9684,42.9947,41038.0
2018-01-23 14:30:00,49.09,49.17,49.09,49.17,22024.0,42.9859,43.056,42.9859,43.056,22024.0
2018-01-23 14:40:00,49.17,49.22,49.14,49.2,53948.0,43.056,43.0998,43.0297,43.0823,53948.0
2018-01-23 14:50:00,49.18,49.27,49.18,49.21,42014.0,43.0647,43.1436,43.0647,43.091,42014.0
2018-01-23 15:00:00,49.2,49.2,49.11,49.12,51206.0,43.0823,43.0823,43.0035,43.0122,51206.0
2018-01-23 15:10:00,49.13,49.13,49.05,49.12,38378.0,43.021,43.021,42.9509,43.0122,38378.0
2018-01-23 15:20:00,49.1,49.12,49.07,49.11,50702.0,42.9947,43.0122,42.9684,43.0035,50702.0
2018-01-23 15:30:00,49.12,49.33,49.08,49.13,206602.0,43.0122,43.1961,42.9772,43.021,206602.0
2018-01-23 15:40:00,49.13,49.31,49.12,49.29,150154.0,43.021,43.1786,43.0122,43.1611,150154.0
2018-01-23 15:50:00,49.27,49.29,49.18,49.26,264552.0,43.1436,43.1611,43.0647,43.1348,264552.0
2018-01-24 09:30:00,48.43,48.49,48.03,48.4,685150.0,42.408,42.4605,42.0577,42.3817,685150.0
2018-01-24 09:40:00,48.39,48.85,48.38,48.62,277992.0,42.373,42.7758,42.3642,42.5744,277992.0
2018-01-24 09:50:00,48.62,48.74,48.55,48.7,55470.0,42.5744,42.6795,42.5131,42.6444,55470.0
2018-01-24 10:00:00,48.73,48.9,48.69,48.82,97340.0,42.6707,42.8196,42.6357,42.7495,97340.0
2018-01-24 10:10:00,48.8,48.82,48.75,48.78,86524.0,42.732,42.7495,42.6882,42.7145,86524.0
2018-01-24 10:20:00,48.79,48.81,48.74,48.77,62494.0,42.7232,42.7408,42.6795,42.7057,62494.0
2018-01-24 10:30:00,48.76,48.85,48.71,48.8,45052.0,42.697,42.7758,42.6532,42.732,45052.0
2018-01-24 10:40:00,48.81,48.87,48.73,48.75,19190.0,42.7408,42.7933,42.6707,42.6882,19190.0
2018-01-24 10:50:00,48.72,48.79,48.69,48.71,70810.0,42.6619,42.7232,42.6357,42.6532,70810.0
2018-01-24 11:00:00,48.77,48.8,48.71,48.74,43384.0,42.7057,42.732,42.6532,42.6795,43384.0
2018-01-24 11:10:00,48.73,48.74,48.49,48.51,55110.0,42.6707,42.6795,42.4605,42.4781,55110.0
2018-01-24 11:20:00,48.52,48.55,48.38,48.38,68350.0,42.4868,42.5131,42.3642,42.3642,68350.0
2018-01-24 11:30:00,48.35,48.35,47.81,47.94,222594.0,42.338,42.338,41.8651,41.9789,222594.0
2018-01-24 11:40:00,47.95,48.1,47.93,47.98,63088.0,41.9877,42.119,41.9702,42.014,63088.0
2018-01-24 11:50:00,48.01,48.24,48.01,48.09,44018.0,42.0402,42.2416,42.0402,42.1103,44018.0
2018-01-24 12:00:00,48.07,48.13,48.02,48.07,53292.0,42.0928,42.1453,42.049,42.0928,53292.0
2018-01-24 12:10:00,48.09,48.13,48.02,48.09,52282.0,42.1103,42.1453,42.049,42.1103,52282.0
2018-01-24 12:20:00,48.09,48.1,47.99,48.1,118506.0,42.1103,42.119,42.0227,42.119,118506.0
2018-01-24 12:30:00,48.1,48.12,48.01,48.01,26016.0,42.119,42.1366,42.0402,42.0402,26016.0
2018-01-24 12:40:00,47.99,48.0,47.82,47.88,79780.0,42.0227,42.0315,41.8739,41.9264,79780.0
2018-01-24 12:50:00,47.87,47.87,47.8,47.83,74082.0,41.9176,41.9176,41.8563,41.8826,74082.0
2018-01-24 13:00:00,47.84,47.85,47.65,47.67,76802.0,41.8914,41.9001,41.725,41.7425,76802.0
2018-01-24 13:10:00,47.64,47.65,47.46,47.49,93300.0,41.7162,41.725,41.5586,41.5849,93300.0
2018-01-24 13:20:00,47.47,47.64,47.44,47.58,175004.0,41.5674,41.7162,41.5411,41.6637,175004.0
2018-01-24 13:30:00,47.59,47.77,47.58,47.67,85650.0,41.6725,41.8301,41.6637,41.7425,85650.0
2018-01-24 13:40:00,47.64,47.77,47.62,47.67,51362.0,41.7162,41.8301,41.6987,41.7425,51362.0
2018-01-24 13:50:00,47.67,47.77,47.63,47.63,77856.0,41.7425,41.8301,41.7075,41.7075,77856.0
2018-01-24 14:00:00,47.65,47.75,47.62,47.7,42286.0,41.725,41.8126,41.6987,41.7688,42286.0
2018-01-24 14:10:00,47.71,47.72,47.54,47.58,129532.0,41.7775,41.7863,41.6287,41.6637,129532.0
2018-01-24 14:20:00,47.59,47.6,47.51,47.6,117816.0,41.6725,41.6812,41.6024,41.6812,117816.0
2018-01-24 14:30:00,47.61,47.66,47.55,47.63,91960.0,41.69,41.7338,41.6374,41.7075,91960.0
2018-01-24 14:40:00,47.64,47.79,47.6,47.73,96230.0,41.7162,41.8476,41.6812,41.795,96230.0
2018-01-24 14:50:00,47.75,47.77,47.69,47.74,151518.0,41.8126,41.8301,41.76,41.8038,151518.0
2018-01-24 15:00:00,47.74,47.77,47.69,47.74,277958.0,41.8038,41.8301,41.76,41.8038,277958.0
2018-01-24 15:10:00,47.74,47.77,47.67,47.71,94230.0,41.8038,41.8301,41.7425,41.7775,94230.0
2018-01-24 15:20:00,47.71,47.77,47.66,47.69,95796.0,41.7775,41.8301,41.7338,41.76,95796.0
2018-01-24 15:30:00,47.69,47.76,47.64,47.73,144374.0,41.76,41.8213,41.7162,41.795,144374.0
2018-01-24 15:40:00,47.73,47.85,47.69,47.83,194598.0,41.795,41.9001,41.76,41.8826,194598.0
2018-01-24 15:50:00,47.82,47.83,47.66,47.68,406932.0,41.8739,41.8826,41.7338,41.7513,406932.0
2018-01-25 09:30:00,48.16,48.18,47.83,47.85,125572.0,42.1716,42.1891,41.8826,41.9001,125572.0
2018-01-25 09:40:00,47.84,47.89,47.73,47.74,32448.0,41.8914,41.9352,41.795,41.8038,32448.0
2018-01-25 09:50:00,47.76,47.78,47.35,47.44,65814.0,41.8213,41.8388,41.4623,41.5411,65814.0
2018-01-25 10:00:00,47.47,47.77,47.39,47.68,92916.0,41.5674,41.8301,41.4973,41.7513,92916.0
2018-01-25 10:10:00,47.67,47.78,47.58,47.67,86090.0,41.7425,41.8388,41.6637,41.7425,86090.0
2018-01-25 10:20:00,47.67,47.73,47.49,47.54,49664.0,41.7425,41.795,41.5849,41.6287,49664.0
2018-01-25 10:30:00,47.53,47.74,47.51,47.57,40300.0,41.6199,41.8038,41.6024,41.6549,40300.0
2018-01-25 10:40:00,47.57,47.6,47.43,47.49,82850.0,41.6549,41.6812,41.5323,41.5849,82850.0
2018-01-25 10:50:00,47.48,47.56,47.46,47.52,39430.0,41.5761,41.6462,41.5586,41.6112,39430.0
2018-01-25 11:00:00,47.52,47.59,47.46,47.55,35424.0,41.6112,41.6725,41.5586,41.6374,35424.0
2018-01-25 11:10:00,47.56,47.6,47.49,47.49,42792.0,41.6462,41.6812,41.5849,41.5849,42792.0
2018-01-25 11:20:00,47.52,47.55,47.4,47.52,221126.0,41.6112,41.6374,41.5061,41.6112,221126.0
2018-01-25 11:30:00,47.54,47.6,47.52,47.58,39372.0,41.6287,41.6812,41.6112,41.6637,39372.0
2018-01-25 11:40:00,47.57,47.68,47.57,47.68,43264.0,41.6549,41.7513,41.6549,41.7513,43264.0
2018-01-25 11:50:00,47.7,47.73,47.64,47.68,23956.0,41.7688,41.795,41.7162,41.7513,23956.0
2018-01-25 12:00:00,47.69,47.69,47.6,47.63,371674.0,41.76,41.76,41.6812,41.7075,371674.0
2018-01-25 12:10:00,47.63,47.63,47.41,47.41,49208.0,41.7075,41.7075,41.5148,41.5148,49208.0
2018-01-25 12:20:00,47.42,47.43,47.23,47.29,33424.0,41.5236,41.5323,41.3572,41.4098,33424.0
2018-01-25 12:30:00,47.3,47.34,47.22,47.3,27692.0,41.4185,41.4535,41.3485,41.4185,27692.0
2018-01-25 12:40:00,47.28,47.31,47.19,47.2,22102.0,41.401,41.4273,41.3222,41.3309,22102.0
2018-01-25 12:50:00,47.21,47.22,46.85,46.85,58542.0,41.3397,41.3485,41.0245,41.0245,58542.0
2018-01-25 13:00:00,46.85,46.87,46.62,46.85,308918.0,41.0245,41.042,40.8231,41.0245,308918.0
2018-01-25 13:10:00,46.85,46.98,46.84,46.95,38680.0,41.0245,41.1383,41.0157,41.112,38680.0
2018-01-25 13:20:00,46.93,46.99,46.9,46.95,38798.0,41.0945,41.1471,41.0683,41.112,38798.0
2018-01-25 13:30:00,46.93,46.96,46.88,46.95,33298.0,41.0945,41.1208,41.0507,41.112,33298.0
2018-01-25 13:40:00,46.94,46.95,46.88,46.93,36752.0,41.1033,41.112,41.0507,41.0945,36752.0
2018-01-25 13:50:00,46.92,47.0,46.88,46.88,54418.0,41.0858,41.1558,41.0507,41.0507,54418.0
2018-01-25 14:00:00,46.91,46.94,46.81,46.85,74152.0,41.077,41.1033,40.9894,41.0245,74152.0
2018-01-25 14:10:00,46.85,46.85,46.5,46.63,153528.0,41.0245,41.0245,40.718,40.8318,153528.0
2018-01-25 14:20:00,46.63,46.64,46.47,46.6,96002.0,40.8318,40.8406,40.6917,40.8056,96002.0
2018-01-25 14:30:00,46.59,46.62,46.3,46.3,125376.0,40.7968,40.8231,40.5429,40.5429,125376.0
2018-01-25 14:40:00,46.31,46.39,46.3,46.35,145568.0,40.5516,40.6217,40.5429,40.5866,145568.0
2018-01-25 14:50:00,46.35,46.4,46.24,46.35,87966.0,40.5866,40.6304,40.4903,40.5866,87966.0
2018-01-25 15:00:00,46.35,46.58,46.32,46.51,85802.0,40.5866,40.788,40.5604,40.7267,85802.0
2018-01-25 15:10:00,46.5,46.53,46.41,46.52,68704.0,40.718,40.7443,40.6392,40.7355,68704.0
2018-01-25 15:20:00,46.52,46.57,46.32,46.32,146722.0,40.7355,40.7793,40.5604,40.5604,146722.0
2018-01-25 15:30:00,46.34,46.36,46.17,46.19,163636.0,40.5779,40.5954,40.429,40.4465,163636.0
2018-01-25 15:40:00,46.19,46.24,46.13,46.22,350530.0,40.4465,40.4903,40.394,40.4728,350530.0
2018-01-25 15:50:00,46.22,46.27,46.13,46.24,534094.0,40.4728,40.5166,40.394,40.4903,534094.0
2018-01-26 09:30:00,46.96,47.19,46.74,47.04,159338.0,41.1208,41.3222,40.9281,41.1908,159338.0
2018-01-26 09:40:00,47.06,47.23,47.01,47.08,75240.0,41.2084,41.3572,41.1646,41.2259,75240.0
2018-01-26 09:50:00,47.1,47.26,47.09,47.25,99366.0,41.2434,41.3835,41.2346,41.3747,99366.0
2018-01-26 10:00:00,47.24,47.57,47.24,47.54,134498.0,41.366,41.6549,41.366,41.6287,134498.0
2018-01-26 10:10:00,47.56,47.63,47.44,47.6,121258.0,41.6462,41.7075,41.5411,41.6812,121258.0
2018-01-26 10:20:00,47.6,47.67,47.59,47.63,64898.0,41.6812,41.7425,41.6725,41.7075,64898.0
2018-01-26 10:30:00,47.65,47.81,47.6,47.81,80232.0,41.725,41.8651,41.6812,41.8651,80232.0
2018-01-26 10:40:00,47.81,47.96,47.81,47.85,164224.0,41.8651,41.9964,41.8651,41.9001,164224.0
2018-01-26 10:50:00,47.84,48.02,47.84,47.99,84214.0,41.8914,42.049,41.8914,42.0227,84214.0
2018-01-26 11:00:00,47.99,48.07,47.98,48.02,133984.0,42.0227,42.0928,42.014,42.049,133984.0
2018-01-26 11:10:00,48.01,48.25,48.0,48.23,158752.0,42.0402,42.2504,42.0315,42.2329,158752.0
2018-01-26 11:20:00,48.21,48.22,48.05,48.09,61452.0,42.2154,42.2241,42.0753,42.1103,61452.0
2018-01-26 11:30:00,48.1,48.12,48.02,48.04,96100.0,42.119,42.1366,42.049,42.0665,96100.0
2018-01-26 11:40:00,48.05,48.09,47.97,47.99,105824.0,42.0753,42.1103,42.0052,42.0227,105824.0
2018-01-26 11:50:00,47.96,48.0,47.87,47.93,38108.0,41.9964,42.0315,41.9176,41.9702,38108.0
2018-01-26 12:00:00,47.92,47.98,47.85,47.92,86976.0,41.9614,42.014,41.9001,41.9614,86976.0
2018-01-26 12:10:00,47.92,47.92,47.8,47.8,66130.0,41.9614,41.9614,41.8563,41.8563,66130.0
2018-01-26 12:20:00,47.79,47.86,47.77,47.77,74316.0,41.8476,41.9089,41.8301,41.8301,74316.0
2018-01-26 12:30:00,47.77,47.88,47.77,47.79,37920.0,41.8301,41.9264,41.8301,41.8476,37920.0
2018-01-26 12:40:00,47.77,47.87,47.75,47.87,47800.0,41.8301,41.9176,41.8126,41.9176,47800.0
2018-01-26 12:50:00,47.88,47.95,47.85,47.88,68730.0,41.9264,41.9877,41.9001,41.9264,68730.0
2018-01-26 13:00:00,47.88,48.0,47.87,47.95,56332.0,41.9264,42.0315,41.9176,41.9877,56332.0
2018-01-26 13:10:00,47.93,47.98,47.91,47.96,35108.0,41.9702,42.014,41.9527,41.9964,35108.0
2018-01-26 13:20:00,47.97,47.98,47.92,47.92,38576.0,42.0052,42.014,41.9614,41.9614,38576.0
2018-01-26 13:30:00,47.93,47.99,47.92,47.98,36352.0,41.9702,42.0227,41.9614,42.014,36352.0
2018-01-26 13:40:00,47.98,48.0,47.93,48.0,41076.0,42.014,42.0315,41.9702,42.0315,41076.0
2018-01-26 13:50:00,47.99,48.01,47.95,47.98,31436.0,42.0227,42.0402,41.9877,42.014,31436.0
2018-01-26 14:00:00,47.96,48.08,47.95,48.08,49336.0,41.9964,42.1015,41.9877,42.1015,49336.0
2018-01-26 14:10:00,48.1,48.18,48.09,48.11,49346.0,42.119,42.1891,42.1103,42.1278,49346.0
2018-01-26 14:20:00,48.11,48.13,47.99,47.99,51614.0,42.1278,42.1453,42.0227,42.0227,51614.0
2018-01-26 14:30:00,47.99,48.09,47.93,48.06,72032.0,42.0227,42.1103,41.9702,42.084,72032.0
2018-01-26 14:40:00,48.06,48.08,48.02,48.06,59814.0,42.084,42.1015,42.049,42.084,59814.0
2018-01-26 14:50:00,48.05,48.05,47.97,48.01,72378.0,42.0753,42.0753,42.0052,42.0402,72378.0
2018-01-26 15:00:00,48.02,48.04,47.97,48.04,59848.0,42.049,42.0665,42.0052,42.0665,59848.0
2018-01-26 15:10:00,48.05,48.17,48.03,48.17,68264.0,42.0753,42.1803,42.0577,42.1803,68264.0
2018-01-26 15:20:00,48.18,48.25,48.17,48.2,91344.0,42.1891,42.2504,42.1803,42.2066,91344.0
2018-01-26 15:30:00,48.2,48.29,48.16,48.29,105570.0,42.2066,42.2854,42.1716,42.2854,105570.0
2018-01-26 15:40:00,48.29,48.4,48.27,48.35,251750.0,42.2854,42.3817,42.2679,42.338,251750.0
2018-01-26 15:50:00,48.36,48.54,48.34,48.43,717946.0,42.3467,42.5043,42.3292,42.408,717946.0
2018-01-29 09:30:00,48.07,48.3,47.85,48.19,137490.0,42.0928,42.2942,41.9001,42.1978,137490.0
2018-01-29 09:40:00,48.21,48.32,48.06,48.07,42774.0,42.2154,42.3117,42.084,42.0928,42774.0
2018-01-29 09:50:00,48.04,48.16,47.98,48.02,154896.0,42.0665,42.1716,42.014,42.049,154896.0
2018-01-29 10:00:00,48.07,48.08,47.82,47.95,51676.0,42.0928,42.1015,41.8739,41.9877,51676.0
2018-01-29 10:10:00,47.94,48.06,47.91,48.02,56974.0,41.9789,42.084,41.9527,42.049,56974.0
2018-01-29 10:20:00,48.0,48.14,47.99,48.13,47878.0,42.0315,42.1541,42.0227,42.1453,47878.0
2018-01-29 10:30:00,48.13,48.13,47.97,47.97,72860.0,42.1453,42.1453,42.0052,42.0052,72860.0
2018-01-29 10:40:00,47.99,47.99,47.8,47.9,38298.0,42.0227,42.0227,41.8563,41.9439,38298.0
2018-01-29 10:50:00,47.87,47.9,47.77,47.88,78924.0,41.9176,41.9439,41.8301,41.9264,78924.0
2018-01-29 11:00:00,47.87,47.91,47.77,47.77,90816.0,41.9176,41.9527,41.8301,41.8301,90816.0
2018-01-29 11:10:00,47.76,47.88,47.69,47.88,89316.0,41.8213,41.9264,41.76,41.9264,89316.0
2018-01-29 11:20:00,47.87,47.94,47.85,47.88,51394.0,41.9176,41.9789,41.9001,41.9264,51394.0
2018-01-29 11:30:00,47.88,48.05,47.87,48.01,51208.0,41.9264,42.0753,41.9176,42.0402,51208.0
2018-01-29 11:40:00,48.0,48.06,47.96,48.01,33682.0,42.0315,42.084,41.9964,42.0402,33682.0
2018-01-29 11:50:00,47.99,48.1,47.99,48.05,28540.0,42.0227,42.119,42.0227,42.0753,28540.0
2018-01-29 12:00:00,48.03,48.07,47.94,48.01,41270.0,42.0577,42.0928,41.9789,42.0402,41270.0
2018-01-29 12:10:00,48.02,48.1,47.99,48.09,18124.0,42.049,42.119,42.0227,42.1103,18124.0
2018-01-29 12:20:00,48.08,48.14,48.06,48.13,18046.0,42.1015,42.1541,42.084,42.1453,18046.0
2018-01-29 12:30:00,48.15,48.17,48.06,48.07,26266.0,42.1628,42.1803,42.084,42.0928,26266.0
2018-01-29 12:40:00,48.08,48.1,48.01,48.1,21528.0,42.1015,42.119,42.0402,42.119,21528.0
2018-01-29 12:50:00,48.08,48.24,48.07,48.23,24008.0,42.1015,42.2416,42.0928,42.2329,24008.0
2018-01-29 13:00:00,48.24,48.28,48.22,48.26,21986.0,42.2416,42.2767,42.2241,42.2591,21986.0
2018-01-29 13:10:00,48.26,48.31,48.23,48.26,29830.0,42.2591,42.3029,42.2329,42.2591,29830.0
2018-01-29 13:20:00,48.25,48.29,48.21,48.25,33458.0,42.2504,42.2854,42.2154,42.2504,33458.0
2018-01-29 13:30:00,48.24,48.27,48.22,48.26,31114.0,42.2416,42.2679,42.2241,42.2591,31114.0
2018-01-29 13:40:00,48.26,48.27,48.22,48.25,17534.0,42.2591,42.2679,42.2241,42.2504,17534.0
2018-01-29 13:50:00,48.24,48.28,48.2,48.26,26680.0,42.2416,42.2767,42.2066,42.2591,26680.0
2018-01-29 14:00:00,48.26,48.31,48.26,48.28,19612.0,42.2591,42.3029,42.2591,42.2767,19612.0
2018-01-29 14:10:00,48.29,48.3,48.22,48.23,33388.0,42.2854,42.2942,42.2241,42.2329,33388.0
2018-01-29 14:20:00,48.22,48.25,48.2,48.25,38742.0,42.2241,42.2504,42.2066,42.2504,38742.0
2018-01-29 14:30:00,48.25,48.32,48.23,48.23,44188.0,42.2504,42.3117,42.2329,42.2329,44188.0
2018-01-29 14:40:00,48.23,48.27,48.21,48.21,35528.0,42.2329,42.2679,42.2154,42.2154,35528.0
2018-01-29 14:50:00,48.21,48.25,48.18,48.2,34318.0,42.2154,42.2504,42.1891,42.2066,34318.0
2018-01-29 15:00:00,48.21,48.26,48.15,48.15,49470.0,42.2154,42.2591,42.1628,42.1628,49470.0
2018-01-29 15:10:00,48.17,48.2,48.13,48.17,33046.0,42.1803,42.2066,42.1453,42.1803,33046.0
2018-01-29 15:20:00,48.17,48.18,48.06,48.06,61412.0,42.1803,42.1891,42.084,42.084,61412.0
2018-01-29 15:30:00,48.06,48.15,48.06,48.1,97544.0,42.084,42.1628,42.084,42.119,97544.0
2018-01-29 15:40:00,48.08,48.09,47.99,47.99,106470.0,42.1015,42.1103,42.0227,42.0227,106470.0
2018-01-29 15:50:00,47.99,48.65,47.99,48.44,719142.0,42.0227,42.6006,42.0227,42.4168,719142.0
2018-01-30 09:30:00,48.18,48.26,47.76,48.1,184876.0,42.1891,42.2591,41.8213,42.119,184876.0
2018-01-30 09:40:00,48.09,48.15,47.9,47.99,69730.0,42.1103,42.1628,41.9439,42.0227,69730.0
2018-01-30 09:50:00,47.96,48.0,47.68,47.68,191288.0,41.9964,42.0315,41.7513,41.7513,191288.0
2018-01-30 10:00:00,47.7,47.82,47.57,47.68,65858.0,41.7688,41.8739,41.6549,41.7513,65858.0
2018-01-30 10:10:00,47.66,47.92,47.65,47.83,45298.0,41.7338,41.9614,41.725,41.8826,45298.0
2018-01-30 10:20:00,47.82,48.09,47.82,48.07,39862.0,41.8739,42.1103,41.8739,42.0928,39862.0
2018-01-30 10:30:00,48.1,48.18,48.05,48.07,72522.0,42.119,42.1891,42.0753,42.0928,72522.0
2018-01-30 10:40:00,48.06,48.1,47.93,47.96,53780.0,42.084,42.119,41.9702,41.9964,53780.0
2018-01-30 10:50:00,47.93,48.08,47.86,48.03,66576.0,41.9702,42.1015,41.9089,42.0577,66576.0
2018-01-30 11:00:00,48.02,48.09,47.95,48.01,96944.0,42.049,42.1103,41.9877,42.0402,96944.0
2018-01-30 11:10:00,48.01,48.04,47.89,47.95,49818.0,42.0402,42.0665,41.9352,41.9877,49818.0
2018-01-30 11:20:00,47.94,48.01,47.87,47.99,35376.0,41.9789,42.0402,41.9176,42.0227,35376.0
2018-01-30 11:30:00,47.98,47.99,47.83,47.84,36698.0,42.014,42.0227,41.8826,41.8914,36698.0
2018-01-30 11:40:00,47.86,47.96,47.83,47.88,82894.0,41.9089,41.9964,41.8826,41.9264,82894.0
2018-01-30 11:50:00,47.88,47.91,47.8,47.82,37940.0,41.9264,41.9527,41.8563,41.8739,37940.0
2018-01-30 12:00:00,47.81,47.86,47.75,47.83,27900.0,41.8651,41.9089,41.8126,41.8826,27900.0
2018-01-30 12:10:00,47.79,47.85,47.77,47.82,20176.0,41.8476,41.9001,41.8301,41.8739,20176.0
2018-01-30 12:20:00,47.83,47.88,47.82,47.83,37202.0,41.8826,41.9264,41.8739,41.8826,37202.0
2018-01-30 12:30:00,47.82,47.83,47.7,47.71,20006.0,41.8739,41.8826,41.7688,41.7775,20006.0
2018-01-30 12:40:00,47.69,47.73,47.63,47.66,45114.0,41.76,41.795,41.7075,41.7338,45114.0
2018-01-30 12:50:00,47.67,47.72,47.66,47.71,14522.0,41.7425,41.7863,41.7338,41.7775,14522.0
2018-01-30 13:00:00,47.72,47.72,47.61,47.69,46464.0,41.7863,41.7863,41.69,41.76,46464.0
2018-01-30 13:10:00,47.67,47.79,47.67,47.77,37700.0,41.7425,41.8476,41.7425,41.8301,37700.0
2018-01-30 13:20:00,47.76,47.8,47.73,47.76,20298.0,41.8213,41.8563,41.795,41.8213,20298.0
2018-01-30 13:30:00,47.75,47.81,47.73,47.79,20294.0,41.8126,41.8651,41.795,41.8476,20294.0
2018-01-30 13:40:00,47.8,47.88,47.79,47.84,36270.0,41.8563,41.9264,41.8476,41.8914,36270.0
2018-01-30 13:50:00,47.84,47.9,47.83,47.87,32450.0,41.8914,41.9439,41.8826,41.9176,32450.0
2018-01-30 14:00:00,47.85,47.9,47.77,47.77,61932.0,41.9001,41.9439,41.8301,41.8301,61932.0
2018-01-30 14:10:00,47.77,47.82,47.73,47.74,35616.0,41.8301,41.8739,41.795,41.8038,35616.0
2018-01-30 14:20:00,47.74,47.74,47.64,47.67,29632.0,41.8038,41.8038,41.7162,41.7425,29632.0
2018-01-30 14:30:00,47.69,47.69,47.56,47.56,48358.0,41.76,41.76,41.6462,41.6462,48358.0
2018-01-30 14:40:00,47.57,47.57,47.45,47.55,79002.0,41.6549,41.6549,41.5499,41.6374,79002.0
2018-01-30 14:50:00,47.56,47.56,47.49,47.5,38412.0,41.6462,41.6462,41.5849,41.5936,38412.0
2018-01-30 15:00:00,47.49,47.58,47.49,47.52,73296.0,41.5849,41.6637,41.5849,41.6112,73296.0
2018-01-30 15:10:00,47.54,47.62,47.54,47.6,46872.0,41.6287,41.6987,41.6287,41.6812,46872.0
2018-01-30 15:20:00,47.59,47.68,47.59,47.63,50638.0,41.6725,41.7513,41.6725,41.7075,50638.0
2018-01-30 15:30:00,47.62,47.64,47.56,47.58,74562.0,41.6987,41.7162,41.6462,41.6637,74562.0
2018-01-30 15:40:00,47.58,47.59,47.51,47.54,123756.0,41.6637,41.6725,41.6024,41.6287,123756.0
2018-01-30 15:50:00,47.53,47.58,47.47,47.51,384894.0,41.6199,41.6637,41.5674,41.6024,384894.0
2018-01-31 09:30:00,47.9,48.1,47.65,47.93,92896.0,41.9439,42.119,41.725,41.9702,92896.0
2018-01-31 09:40:00,47.93,48.08,47.84,47.89,55892.0,41.9702,42.1015,41.8914,41.9352,55892.0
2018-01-31 09:50:00,47.93,47.95,47.7,47.76,56788.0,41.9702,41.9877,41.7688,41.8213,56788.0
2018-01-31 10:00:00,47.77,47.82,47.7,47.76,34074.0,41.8301,41.8739,41.7688,41.8213,34074.0
2018-01-31 10:10:00,47.76,47.91,47.74,47.9,58488.0,41.8213,41.9527,41.8038,41.9439,58488.0
2018-01-31 10:20:00,47.88,47.9,47.83,47.87,68780.0,41.9264,41.9439,41.8826,41.9176,68780.0
2018-01-31 10:30:00,47.91,47.96,47.87,47.91,47606.0,41.9527,41.9964,41.9176,41.9527,47606.0
2018-01-31 10:40:00,47.92,47.95,47.77,47.84,43216.0,41.9614,41.9877,41.8301,41.8914,43216.0
2018-01-31 10:50:00,47.8,47.82,47.72,47.74,34250.0,41.8563,41.8739,41.7863,41.8038,34250.0
2018-01-31 11:00:00,47.75,47.75,47.68,47.73,86184.0,41.8126,41.8126,41.7513,41.795,86184.0
2018-01-31 11:10:00,47.73,47.74,47.67,47.7,48326.0,41.795,41.8038,41.7425,41.7688,48326.0
2018-01-31 11:20:00,47.7,47.75,47.65,47.69,49750.0,41.7688,41.8126,41.725,41.76,49750.0
2018-01-31 11:30:00,47.7,47.95,47.69,47.75,68800.0,41.7688,41.9877,41.76,41.8126,68800.0
2018-01-31 11:40:00,47.74,47.76,47.64,47.65,24152.0,41.8038,41.8213,41.7162,41.725,24152.0
2018-01-31 11:50:00,47.63,47.64,47.46,47.48,53566.0,41.7075,41.7162,41.5586,41.5761,53566.0
2018-01-31 12:00:00,47.46,47.58,47.43,47.58,55576.0,41.5586,41.6637,41.5323,41.6637,55576.0
2018-01-31 12:10:00,47.56,47.59,47.52,47.55,38184.0,41.6462,41.6725,41.6112,41.6374,38184.0
2018-01-31 12:20:00,47.55,47.66,47.55,47.65,22378.0,41.6374,41.7338,41.6374,41.725,22378.0
2018-01-31 12:30:00,47.63,47.65,47.59,47.59,28474.0,41.7075,41.725,41.6725,41.6725,28474.0
2018-01-31 12:40:00,47.6,47.6,47.52,47.54,35572.0,41.6812,41.6812,41.6112,41.6287,35572.0
2018-01-31 12:50:00,47.55,47.59,47.54,47.59,28710.0,41.6374,41.6725,41.6287,41.6725,28710.0
2018-01-31 13:00:00,47.6,47.65,47.56,47.57,37572.0,41.6812,41.725,41.6462,41.6549,37572.0
2018-01-31 13:10:00,47.58,47.6,47.56,47.57,32710.0,41.6637,41.6812,41.6462,41.6549,32710.0
2018-01-31 13:20:00,47.57,47.6,47.55,47.55,27922.0,41.6549,41.6812,41.6374,41.6374,27922.0
2018-01-31 13:30:00,47.55,47.59,47.49,47.52,21288.0,41.6374,41.6725,41.5849,41.6112,21288.0
2018-01-31 13:40:00,47.51,47.57,47.47,47.48,38016.0,41.6024,41.6549,41.5674,41.5761,38016.0
2018-01-31 13:50:00,47.47,47.49,47.27,47.27,51192.0,41.5674,41.5849,41.3922,41.3922,51192.0
2018-01-31 14:00:00,47.28,47.47,47.28,47.46,120658.0,41.401,41.5674,41.401,41.5586,120658.0
2018-01-31 14:10:00,47.45,47.47,47.35,47.43,105258.0,41.5499,41.5674,41.4623,41.5323,105258.0
2018-01-31 14:20:00,47.43,47.43,47.31,47.38,104484.0,41.5323,41.5323,41.4273,41.4886,104484.0
2018-01-31 14:30:00,47.38,47.4,47.26,47.37,74128.0,41.4886,41.5061,41.3835,41.4798,74128.0
2018-01-31 14:40:00,47.35,47.43,47.28,47.32,70740.0,41.4623,41.5323,41.401,41.436,70740.0
2018-01-31 14:50:00,47.3,47.45,47.27,47.43,91780.0,41.4185,41.5499,41.3922,41.5323,91780.0
2018-01-31 15:00:00,47.38,47.43,47.33,47.37,67676.0,41.4886,41.5323,41.4448,41.4798,67676.0
2018-01-31 15:10:00,47.38,47.43,47.32,47.35,87322.0,41.4886,41.5323,41.436,41.4623,87322.0
2018-01-31 15:20:00,47.35,47.52,47.35,47.5,74574.0,41.4623,41.6112,41.4623,41.5936,74574.0
2018-01-31 15:30:00,47.51,47.68,47.49,47.65,56320.0,41.6024,41.7513,41.5849,41.725,56320.0
2018-01-31 15:40:00,47.65,47.76,47.63,47.66,133038.0,41.725,41.8213,41.7075,41.7338,133038.0
2018-01-31 15:50:00,47.64,47.71,47.52,47.61,312972.0,41.7162,41.7775,41.6112,41.69,312972.0
2018-02-01 09:30:00,47.46,47.88,47.15,47.88,135496.0,41.5586,41.9264,41.2872,41.9264,135496.0
2018-02-01 09:40:00,47.82,47.84,47.53,47.73,110268.0,41.8739,41.8914,41.6199,41.795,110268.0
2018-02-01 09:50:00,47.63,47.95,47.63,47.88,39608.0,41.7075,41.9877,41.7075,41.9264,39608.0
2018-02-01 10:00:00,47.91,47.92,47.74,47.77,81850.0,41.9527,41.9614,41.8038,41.8301,81850.0
2018-02-01 10:10:00,47.77,47.82,47.73,47.77,88612.0,41.8301,41.8739,41.795,41.8301,88612.0
2018-02-01 10:20:00,47.77,47.84,47.49,47.62,82280.0,41.8301,41.8914,41.5849,41.6987,82280.0
2018-02-01 10:30:00,47.64,47.8,47.56,47.8,85336.0,41.7162,41.8563,41.6462,41.8563,85336.0
2018-02-01 10:40:00,47.77,47.82,47.7,47.77,38702.0,41.8301,41.8739,41.7688,41.8301,38702.0
2018-02-01 10:50:00,47.77,47.84,47.65,47.67,214868.0,41.8301,41.8914,41.725,41.7425,214868.0
2018-02-01 11:00:00,47.66,47.68,47.46,47.48,66576.0,41.7338,41.7513,41.5586,41.5761,66576.0
2018-02-01 11:10:00,47.47,47.52,47.44,47.49,401064.0,41.5674,41.6112,41.5411,41.5849,401064.0
2018-02-01 11:20:00,47.48,47.5,47.43,47.46,39296.0,41.5761,41.5936,41.5323,41.5586,39296.0
2018-02-01 11:30:00,47.49,47.62,47.49,47.59,8168.0,41.5849,41.6987,41.5849,41.6725,8168.0
2018-02-01 11:40:00,47.61,47.67,47.6,47.63,10478.0,41.69,41.7425,41.6812,41.7075,10478.0
2018-02-01 11:50:00,47.65,47.67,47.55,47.62,120312.0,41.725,41.7425,41.6374,41.6987,120312.0
2018-02-01 12:00:00,47.63,47.65,47.57,47.59,29458.0,41.7075,41.725,41.6549,41.6725,29458.0
2018-02-01 12:10:00,47.57,47.58,47.47,47.49,31796.0,41.6549,41.6637,41.5674,41.5849,31796.0
2018-02-01 12:20:00,47.5,47.52,47.47,47.52,41790.0,41.5936,41.6112,41.5674,41.6112,41790.0
2018-02-01 12:30:00,47.51,47.52,47.48,47.48,48812.0,41.6024,41.6112,41.5761,41.5761,48812.0
2018-02-01 12:40:00,47.48,47.51,47.45,47.48,51170.0,41.5761,41.6024,41.5499,41.5761,51170.0
2018-02-01 12:50:00,47.47,47.49,47.45,47.47,10000.0,41.5674,41.5849,41.5499,41.5674,10000.0
2018-02-01 13:00:00,47.45,47.66,47.45,47.63,47336.0,41.5499,41.7338,41.5499,41.7075,47336.0
2018-02-01 13:10:00,47.65,47.65,47.55,47.56,24212.0,41.725,41.725,41.6374,41.6462,24212.0
2018-02-01 13:20:00,47.57,47.6,47.56,47.58,16572.0,41.6549,41.6812,41.6462,41.6637,16572.0
2018-02-01 13:30:00,47.58,47.58,47.46,47.46,35166.0,41.6637,41.6637,41.5586,41.5586,35166.0
2018-02-01 13:40:00,47.46,47.46,47.43,47.43,61040.0,41.5586,41.5586,41.5323,41.5323,61040.0
2018-02-01 13:50:00,47.44,47.44,47.29,47.3,63654.0,41.5411,41.5411,41.4098,41.4185,63654.0
2018-02-01 14:00:00,47.34,47.38,47.26,47.37,36712.0,41.4535,41.4886,41.3835,41.4798,36712.0
2018-02-01 14:10:00,47.35,47.47,47.35,47.42,44880.0,41.4623,41.5674,41.4623,41.5236,44880.0
2018-02-01 14:20:00,47.4,47.44,47.27,47.44,66466.0,41.5061,41.5411,41.3922,41.5411,66466.0
2018-02-01 14:30:00,47.42,47.49,47.4,47.47,25900.0,41.5236,41.5849,41.5061,41.5674,25900.0
2018-02-01 14:40:00,47.46,47.52,47.45,47.49,18698.0,41.5586,41.6112,41.5499,41.5849,18698.0
2018-02-01 14:50:00,47.49,47.52,47.46,47.48,17192.0,41.5849,41.6112,41.5586,41.5761,17192.0
2018-02-01 15:00:00,47.49,47.51,47.43,47.46,23030.0,41.5849,41.6024,41.5323,41.5586,23030.0
2018-02-01 15:10:00,47.47,47.48,47.33,47.35,41690.0,41.5674,41.5761,41.4448,41.4623,41690.0
2018-02-01 15:20:00,47.33,47.35,47.23,47.24,48690.0,41.4448,41.4623,41.3572,41.366,48690.0
2018-02-01 15:30:00,47.23,47.24,47.11,47.16,88758.0,41.3572,41.366,41.2521,41.2959,88758.0
2018-02-01 15:40:00,47.16,47.27,47.06,47.24,83738.0,41.2959,41.3922,41.2084,41.366,83738.0
2018-02-01 15:50:00,47.21,47.35,47.12,47.27,178126.0,41.3397,41.4623,41.2609,41.3922,178126.0
2018-02-02 09:30:00,47.0,47.15,46.73,46.74,116084.0,41.1558,41.2872,40.9194,40.9281,116084.0
2018-02-02 09:40:00,46.72,46.93,46.68,46.91,24456.0,40.9106,41.0945,40.8756,41.077,24456.0
2018-02-02 09:50:00,46.94,46.96,46.7,46.88,44400.0,41.1033,41.1208,40.8931,41.0507,44400.0
2018-02-02 10:00:00,46.84,46.88,46.65,46.86,79086.0,41.0157,41.0507,40.8493,41.0332,79086.0
2018-02-02 10:10:00,46.84,46.9,46.7,46.84,63976.0,41.0157,41.0683,40.8931,41.0157,63976.0
2018-02-02 10:20:00,46.84,46.96,46.72,46.88,29238.0,41.0157,41.1208,40.9106,41.0507,29238.0
2018-02-02 10:30:00,46.88,47.13,46.83,47.13,25478.0,41.0507,41.2697,41.007,41.2697,25478.0
2018-02-02 10:40:00,47.13,47.27,47.13,47.21,32528.0,41.2697,41.3922,41.2697,41.3397,32528.0
2018-02-02 10:50:00,47.2,47.27,47.18,47.27,31334.0,41.3309,41.3922,41.3134,41.3922,31334.0
2018-02-02 11:00:00,47.27,47.29,47.13,47.25,29446.0,41.3922,41.4098,41.2697,41.3747,29446.0
2018-02-02 11:10:00,47.26,47.34,47.15,47.17,39914.0,41.3835,41.4535,41.2872,41.3047,39914.0
2018-02-02 11:20:00,47.14,47.23,47.08,47.13,24396.0,41.2784,41.3572,41.2259,41.2697,24396.0
2018-02-02 11:30:00,47.13,47.17,47.07,47.17,52114.0,41.2697,41.3047,41.2171,41.3047,52114.0
2018-02-02 11:40:00,47.2,47.32,47.15,47.29,31930.0,41.3309,41.436,41.2872,41.4098,31930.0
2018-02-02 11:50:00,47.28,47.28,47.18,47.18,34150.0,41.401,41.401,41.3134,41.3134,34150.0
2018-02-02 12:00:00,47.2,47.2,47.08,47.1,22838.0,41.3309,41.3309,41.2259,41.2434,22838.0
2018-02-02 12:10:00,47.1,47.24,47.05,47.23,66964.0,41.2434,41.366,41.1996,41.3572,66964.0
2018-02-02 12:20:00,47.22,47.46,47.2,47.46,31866.0,41.3485,41.5586,41.3309,41.5586,31866.0
2018-02-02 12:30:00,47.47,47.47,47.33,47.34,26276.0,41.5674,41.5674,41.4448,41.4535,26276.0
2018-02-02 12:40:00,47.33,47.4,47.27,47.31,19462.0,41.4448,41.5061,41.3922,41.4273,19462.0
2018-02-02 12:50:00,47.31,47.32,47.22,47.25,34480.0,41.4273,41.436,41.3485,41.3747,34480.0
2018-02-02 13:00:00,47.24,47.25,47.17,47.2,23400.0,41.366,41.3747,41.3047,41.3309,23400.0
2018-02-02 13:10:00,47.18,47.26,47.14,47.22,81670.0,41.3134,41.3835,41.2784,41.3485,81670.0
2018-02-02 13:20:00,47.22,47.22,47.09,47.15,126764.0,41.3485,41.3485,41.2346,41.2872,126764.0
2018-02-02 13:30:00,47.17,47.31,47.16,47.22,46150.0,41.3047,41.4273,41.2959,41.3485,46150.0
2018-02-02 13:40:00,47.21,47.23,47.13,47.16,92492.0,41.3397,41.3572,41.2697,41.2959,92492.0
2018-02-02 13:50:00,47.16,47.2,47.13,47.13,50046.0,41.2959,41.3309,41.2697,41.2697,50046.0
2018-02-02 14:00:00,47.13,47.13,47.0,47.03,74908.0,41.2697,41.2697,41.1558,41.1821,74908.0
2018-02-02 14:10:00,47.04,47.05,46.95,47.02,88660.0,41.1908,41.1996,41.112,41.1733,88660.0
2018-02-02 14:20:00,47.01,47.06,46.95,47.0,51062.0,41.1646,41.2084,41.112,41.1558,51062.0
2018-02-02 14:30:00,47.0,47.15,47.0,47.1,53234.0,41.1558,41.2872,41.1558,41.2434,53234.0
2018-02-02 14:40:00,47.11,47.18,47.02,47.02,51986.0,41.2521,41.3134,41.1733,41.1733,51986.0
2018-02-02 14:50:00,47.01,47.04,46.92,46.99,56400.0,41.1646,41.1908,41.0858,41.1471,56400.0
2018-02-02 15:00:00,46.98,47.01,46.77,46.77,113434.0,41.1383,41.1646,40.9544,40.9544,113434.0
2018-02-02 15:10:00,46.79,46.91,46.79,46.83,66922.0,40.9719,41.077,40.9719,41.007,66922.0
2018-02-02 15:20:00,46.83,46.85,46.77,46.78,113500.0,41.007,41.0245,40.9544,40.9632,113500.0
2018-02-02 15:30:00,46.77,46.88,46.7,46.85,154806.0,40.9544,41.0507,40.8931,41.0245,154806.0
2018-02-02 15:40:00,46.84,46.84,46.69,46.69,180028.0,41.0157,41.0157,40.8844,40.8844,180028.0
2018-02-02 15:50:00,46.71,46.75,46.62,46.66,286948.0,40.9019,40.9369,40.8231,40.8581,286948.0
2018-02-05 09:30:00,46.55,46.58,45.99,46.43,202694.0,40.7618,40.788,40.2714,40.6567,202694.0
2018-02-05 09:40:00,46.4,46.6,46.29,46.43,78886.0,40.6304,40.8056,40.5341,40.6567,78886.0
2018-02-05 09:50:00,46.43,46.52,46.3,46.41,105428.0,40.6567,40.7355,40.5429,40.6392,105428.0
2018-02-05 10:00:00,46.39,46.63,46.38,46.63,83224.0,40.6217,40.8318,40.6129,40.8318,83224.0
2018-02-05 10:10:00,46.62,46.87,46.62,46.81,46452.0,40.8231,41.042,40.8231,40.9894,46452.0
2018-02-05 10:20:00,46.79,46.99,46.76,46.91,44278.0,40.9719,41.1471,40.9457,41.077,44278.0
2018-02-05 10:30:00,46.92,46.92,46.79,46.83,84062.0,41.0858,41.0858,40.9719,41.007,84062.0
2018-02-05 10:40:00,46.84,47.02,46.84,46.93,49906.0,41.0157,41.1733,41.0157,41.0945,49906.0
2018-02-05 10:50:00,46.92,46.94,46.81,46.85,102710.0,41.0858,41.1033,40.9894,41.0245,102710.0
2018-02-05 11:00:00,46.88,46.95,46.83,46.85,70838.0,41.0507,41.112,41.007,41.0245,70838.0
2018-02-05 11:10:00,46.85,46.86,46.62,46.62,65912.0,41.0245,41.0332,40.8231,40.8231,65912.0
2018-02-05 11:20:00,46.63,46.77,46.6,46.7,34220.0,40.8318,40.9544,40.8056,40.8931,34220.0
2018-02-05 11:30:00,46.68,46.7,46.6,46.68,30708.0,40.8756,40.8931,40.8056,40.8756,30708.0
2018-02-05 11:40:00,46.68,46.72,46.63,46.65,22816.0,40.8756,40.9106,40.8318,40.8493,22816.0
2018-02-05 11:50:00,46.63,46.76,46.63,46.74,36736.0,40.8318,40.9457,40.8318,40.9281,36736.0
2018-02-05 12:00:00,46.74,46.76,46.53,46.53,24482.0,40.9281,40.9457,40.7443,40.7443,24482.0
2018-02-05 12:10:00,46.54,46.54,46.35,46.37,42886.0,40.753,40.753,40.5866,40.6042,42886.0
2018-02-05 12:20:00,46.37,46.44,46.31,46.37,52468.0,40.6042,40.6655,40.5516,40.6042,52468.0
2018-02-05 12:30:00,46.37,46.48,46.36,46.4,28130.0,40.6042,40.7005,40.5954,40.6304,28130.0
2018-02-05 12:40:00,46.42,46.58,46.42,46.55,37624.0,40.6479,40.788,40.6479,40.7618,37624.0
2018-02-05 12:50:00,46.55,46.6,46.47,46.48,61170.0,40.7618,40.8056,40.6917,40.7005,61170.0
2018-02-05 13:00:00,46.45,46.47,46.22,46.24,93912.0,40.6742,40.6917,40.4728,40.4903,93912.0
2018-02-05 13:10:00,46.25,46.26,46.06,46.07,53774.0,40.4991,40.5078,40.3327,40.3415,53774.0
2018-02-05 13:20:00,46.08,46.09,45.95,46.09,71648.0,40.3502,40.359,40.2364,40.359,71648.0
2018-02-05 13:30:00,46.08,46.19,45.98,45.98,48284.0,40.3502,40.4465,40.2626,40.2626,48284.0
2018-02-05 13:40:00,45.99,46.08,45.96,46.07,44038.0,40.2714,40.3502,40.2451,40.3415,44038.0
2018-02-05 13:50:00,46.06,46.24,46.04,46.23,67392.0,40.3327,40.4903,40.3152,40.4816,67392.0
2018-02-05 14:00:00,46.21,46.23,46.08,46.1,71562.0,40.464,40.4816,40.3502,40.3677,71562.0
2018-02-05 14:10:00,46.08,46.15,45.93,45.97,68454.0,40.3502,40.4115,40.2189,40.2539,68454.0
2018-02-05 14:20:00,45.95,45.98,45.82,45.88,83306.0,40.2364,40.2626,40.1225,40.1751,83306.0
2018-02-05 14:30:00,45.86,45.87,45.65,45.68,123468.0,40.1576,40.1663,39.9737,40.0,123468.0
2018-02-05 14:40:00,45.68,45.87,45.67,45.77,175406.0,40.0,40.1663,39.9912,40.0788,175406.0
2018-02-05 14:50:00,45.76,45.77,45.52,45.57,193028.0,40.07,40.0788,39.8598,39.9036,193028.0
2018-02-05 15:00:00,45.54,45.62,45.04,45.22,229858.0,39.8774,39.9474,39.4395,39.5972,229858.0
2018-02-05 15:10:00,45.15,45.79,44.96,45.61,328300.0,39.5359,40.0963,39.3695,39.9387,328300.0
2018-02-05 15:20:00,45.61,45.88,45.42,45.82,198226.0,39.9387,40.1751,39.7723,40.1225,198226.0
2018-02-05 15:30:00,45.86,45.87,45.43,45.43,259764.0,40.1576,40.1663,39.781,39.781,259764.0
2018-02-05 15:40:00,45.39,45.55,45.2,45.26,422954.0,39.746,39.8861,39.5796,39.6322,422954.0
2018-02-05 15:50:00,45.24,45.24,44.74,44.76,895004.0,39.6147,39.6147,39.1768,39.1943,895004.0
2018-02-06 09:30:00,44.07,45.14,44.0,44.99,356986.0,38.5901,39.5271,38.5289,39.3957,356986.0
2018-02-06 09:40:00,44.99,45.45,44.87,45.2,247022.0,39.3957,39.7986,39.2907,39.5796,247022.0
2018-02-06 09:50:00,45.24,45.26,44.36,44.7,259956.0,39.6147,39.6322,38.8441,39.1418,259956.0
2018-02-06 10:00:00,44.65,44.89,44.48,44.5,324662.0,39.098,39.3082,38.9492,38.9667,324662.0
2018-02-06 10:10:00,44.54,44.78,44.35,44.52,258186.0,39.0017,39.2119,38.8353,38.9842,258186.0
2018-02-06 10:20:00,44.48,44.71,44.05,44.24,247120.0,38.9492,39.1506,38.5726,38.739,247120.0
2018-02-06 10:30:00,44.24,44.33,44.0,44.03,292362.0,38.739,38.8178,38.5289,38.5551,292362.0
2018-02-06 10:40:00,44.06,44.54,43.95,44.46,300838.0,38.5814,39.0017,38.4851,38.9317,300838.0
2018-02-06 10:50:00,44.48,44.62,44.25,44.3,132492.0,38.9492,39.0718,38.7478,38.7915,132492.0
2018-02-06 11:00:00,44.31,44.42,44.19,44.29,68352.0,38.8003,38.8966,38.6952,38.7828,68352.0
2018-02-06 11:10:00,44.29,44.35,44.1,44.33,73986.0,38.7828,38.8353,38.6164,38.8178,73986.0
2018-02-06 11:20:00,44.35,44.55,44.28,44.42,84942.0,38.8353,39.0105,38.774,38.8966,84942.0
2018-02-06 11:30:00,44.41,44.45,44.04,44.41,157790.0,38.8879,38.9229,38.5639,38.8879,157790.0
2018-02-06 11:40:00,44.36,44.63,44.33,44.6,66986.0,38.8441,39.0805,38.8178,39.0542,66986.0
2018-02-06 11:50:00,44.63,44.88,44.63,44.71,124750.0,39.0805,39.2994,39.0805,39.1506,124750.0
2018-02-06 12:00:00,44.72,44.97,44.72,44.93,186700.0,39.1593,39.3782,39.1593,39.3432,186700.0
2018-02-06 12:10:00,44.92,45.05,44.73,44.79,118572.0,39.3345,39.4483,39.1681,39.2206,118572.0
2018-02-06 12:20:00,44.82,45.04,44.72,45.04,56340.0,39.2469,39.4395,39.1593,39.4395,56340.0
2018-02-06 12:30:00,45.02,45.2,44.85,45.2,163678.0,39.422,39.5796,39.2732,39.5796,163678.0
2018-02-06 12:40:00,45.21,45.21,44.77,44.82,119790.0,39.5884,39.5884,39.2031,39.2469,119790.0
2018-02-06 12:50:00,44.8,44.97,44.68,44.95,77866.0,39.2294,39.3782,39.1243,39.3607,77866.0
2018-02-06 13:00:00,44.92,44.92,44.58,44.6,120154.0,39.3345,39.3345,39.0367,39.0542,120154.0
2018-02-06 13:10:00,44.56,44.85,44.51,44.81,95806.0,39.0192,39.2732,38.9754,39.2381,95806.0
2018-02-06 13:20:00,44.84,44.9,44.74,44.88,49428.0,39.2644,39.3169,39.1768,39.2994,49428.0
2018-02-06 13:30:00,44.87,44.87,44.53,44.77,84256.0,39.2907,39.2907,38.9929,39.2031,84256.0
2018-02-06 13:40:00,44.8,44.81,44.63,44.7,126938.0,39.2294,39.2381,39.0805,39.1418,126938.0
2018-02-06 13:50:00,44.71,44.71,44.53,44.53,111614.0,39.1506,39.1506,38.9929,38.9929,111614.0
2018-02-06 14:00:00,44.52,44.65,44.52,44.6,102544.0,38.9842,39.098,38.9842,39.0542,102544.0
2018-02-06 14:10:00,44.6,44.89,44.59,44.63,177032.0,39.0542,39.3082,39.0455,39.0805,177032.0
2018-02-06 14:20:00,44.62,44.71,44.5,44.63,115976.0,39.0718,39.1506,38.9667,39.0805,115976.0
2018-02-06 14:30:00,44.62,45.01,44.61,44.88,119504.0,39.0718,39.4133,39.063,39.2994,119504.0
2018-02-06 14:40:00,44.88,45.27,44.82,45.23,157720.0,39.2994,39.6409,39.2469,39.6059,157720.0
2018-02-06 14:50:00,45.24,45.35,45.1,45.33,256326.0,39.6147,39.711,39.4921,39.6935,256326.0
2018-02-06 15:00:00,45.35,45.87,45.3,45.81,229984.0,39.711,40.1663,39.6672,40.1138,229984.0
2018-02-06 15:10:00,45.82,45.87,45.57,45.66,273596.0,40.1225,40.1663,39.9036,39.9824,273596.0
2018-02-06 15:20:00,45.67,45.72,45.45,45.66,255406.0,39.9912,40.035,39.7986,39.9824,255406.0
2018-02-06 15:30:00,45.65,45.92,45.52,45.85,375714.0,39.9737,40.2101,39.8598,40.1488,375714.0
2018-02-06 15:40:00,45.85,45.94,45.57,45.6,603364.0,40.1488,40.2276,39.9036,39.9299,603364.0
2018-02-06 15:50:00,45.57,45.96,45.57,45.96,748320.0,39.9036,40.2451,39.9036,40.2451,748320.0
2018-02-07 09:30:00,43.77,44.5,43.5,44.07,1452576.0,38.3275,38.9667,38.091,38.5901,1452576.0
2018-02-07 09:40:00,44.05,44.08,42.97,43.02,1400756.0,38.5726,38.5989,37.6269,37.6707,1400756.0
2018-02-07 09:50:00,43.02,43.88,43.0,43.56,883136.0,37.6707,38.4238,37.6532,38.1436,883136.0
2018-02-07 10:00:00,43.57,43.92,43.48,43.82,504594.0,38.1523,38.4588,38.0735,38.3712,504594.0
2018-02-07 10:10:00,43.84,44.12,43.73,43.88,489556.0,38.3887,38.6339,38.2924,38.4238,489556.0
2018-02-07 10:20:00,43.92,43.97,43.51,43.73,436206.0,38.4588,38.5026,38.0998,38.2924,436206.0
2018-02-07 10:30:00,43.72,43.76,43.35,43.52,448064.0,38.2837,38.3187,37.9597,38.1085,448064.0
2018-02-07 10:40:00,43.52,43.53,43.3,43.34,271370.0,38.1085,38.1173,37.9159,37.9509,271370.0
2018-02-07 10:50:00,43.35,43.38,43.16,43.2,240904.0,37.9597,37.9859,37.7933,37.8283,240904.0
2018-02-07 11:00:00,43.21,43.32,43.03,43.07,348994.0,37.8371,37.9334,37.6795,37.7145,348994.0
2018-02-07 11:10:00,43.08,43.29,42.99,43.1,378928.0,37.7232,37.9071,37.6444,37.7408,378928.0
2018-02-07 11:20:00,43.1,43.22,43.06,43.1,405278.0,37.7408,37.8458,37.7057,37.7408,405278.0
2018-02-07 11:30:00,43.11,43.16,42.68,42.82,413984.0,37.7495,37.7933,37.373,37.4956,413984.0
2018-02-07 11:40:00,42.83,42.84,42.63,42.76,414694.0,37.5043,37.5131,37.3292,37.443,414694.0
2018-02-07 11:50:00,42.77,42.83,42.65,42.81,356340.0,37.4518,37.5043,37.3467,37.4868,356340.0
2018-02-07 12:00:00,42.81,42.86,42.6,42.67,363616.0,37.4868,37.5306,37.3029,37.3642,363616.0
2018-02-07 12:10:00,42.67,42.67,42.16,42.32,603910.0,37.3642,37.3642,36.9176,37.0577,603910.0
2018-02-07 12:20:00,42.32,42.35,42.07,42.08,375928.0,37.0577,37.084,36.8388,36.8476,375928.0
2018-02-07 12:30:00,42.1,42.35,42.04,42.35,655766.0,36.8651,37.084,36.8126,37.084,655766.0
2018-02-07 12:40:00,42.35,42.6,42.34,42.45,494608.0,37.084,37.3029,37.0753,37.1716,494608.0
2018-02-07 12:50:00,42.45,42.54,42.41,42.46,297720.0,37.1716,37.2504,37.1366,37.1803,297720.0
2018-02-07 13:00:00,42.46,42.48,42.12,42.19,411742.0,37.1803,37.1979,36.8826,36.9439,411742.0
2018-02-07 13:10:00,42.21,42.28,42.1,42.28,1066132.0,36.9614,37.0227,36.8651,37.0227,1066132.0
2018-02-07 13:20:00,42.28,42.29,42.02,42.18,219004.0,37.0227,37.0315,36.7951,36.9352,219004.0
2018-02-07 13:30:00,42.18,42.38,42.13,42.34,281730.0,36.9352,37.1103,36.8914,37.0753,281730.0
2018-02-07 13:40:00,42.34,42.39,42.17,42.18,204416.0,37.0753,37.119,36.9264,36.9352,204416.0
2018-02-07 13:50:00,42.17,42.34,42.17,42.32,291350.0,36.9264,37.0753,36.9264,37.0577,291350.0
2018-02-07 14:00:00,42.31,42.33,42.21,42.28,287482.0,37.049,37.0665,36.9614,37.0227,287482.0
2018-02-07 14:10:00,42.28,42.46,42.28,42.45,333206.0,37.0227,37.1803,37.0227,37.1716,333206.0
2018-02-07 14:20:00,42.46,42.54,42.3,42.33,266046.0,37.1803,37.2504,37.0402,37.0665,266046.0
2018-02-07 14:30:00,42.33,42.35,42.04,42.04,404574.0,37.0665,37.084,36.8126,36.8126,404574.0
2018-02-07 14:40:00,42.06,42.09,41.74,41.8,435932.0,36.8301,36.8563,36.5499,36.6024,435932.0
2018-02-07 14:50:00,41.79,41.82,41.66,41.82,692124.0,36.5937,36.6199,36.4798,36.6199,692124.0
2018-02-07 15:00:00,41.81,42.11,41.81,41.91,667642.0,36.6112,36.8739,36.6112,36.6987,667642.0
2018-02-07 15:10:00,41.92,42.04,41.8,41.86,344668.0,36.7075,36.8126,36.6024,36.6549,344668.0
2018-02-07 15:20:00,41.85,42.08,41.83,41.95,538840.0,36.6462,36.8476,36.6287,36.7338,538840.0
2018-02-07 15:30:00,41.95,42.02,41.82,41.93,771788.0,36.7338,36.7951,36.6199,36.7162,771788.0
2018-02-07 15:40:00,41.93,41.99,41.8,41.82,898216.0,36.7162,36.7688,36.6024,36.6199,898216.0
2018-02-07 15:50:00,41.81,41.84,41.41,41.46,1839366.0,36.6112,36.6374,36.2609,36.3047,1839366.0
2018-02-08 09:30:00,41.5,41.6,40.74,41.19,673442.0,36.3397,36.4273,35.6742,36.0683,673442.0
2018-02-08 09:40:00,41.2,41.2,40.77,41.1,546552.0,36.077,36.077,35.7005,35.9894,546552.0
2018-02-08 09:50:00,41.08,41.13,40.8,40.83,343142.0,35.9719,36.0157,35.7268,35.753,343142.0
2018-02-08 10:00:00,40.84,40.95,40.63,40.91,506362.0,35.7618,35.8581,35.5779,35.8231,506362.0
2018-02-08 10:10:00,40.89,41.02,40.72,40.76,341448.0,35.8056,35.9194,35.6567,35.6917,341448.0
2018-02-08 10:20:00,40.76,40.79,40.4,40.52,313452.0,35.6917,35.718,35.3765,35.4816,313452.0
2018-02-08 10:30:00,40.52,40.54,40.25,40.33,205076.0,35.4816,35.4991,35.2451,35.3152,205076.0
2018-02-08 10:40:00,40.34,40.45,40.08,40.1,306808.0,35.324,35.4203,35.0963,35.1138,306808.0
2018-02-08 10:50:00,40.1,40.1,39.8,39.93,496924.0,35.1138,35.1138,34.8511,34.9649,496924.0
2018-02-08 11:00:00,39.93,40.12,39.83,39.99,221946.0,34.9649,35.1313,34.8774,35.0175,221946.0
2018-02-08 11:10:00,39.98,40.16,39.88,40.08,304972.0,35.0087,35.1663,34.9211,35.0963,304972.0
2018-02-08 11:20:00,40.08,40.09,39.81,39.89,203874.0,35.0963,35.105,34.8599,34.9299,203874.0
2018-02-08 11:30:00,39.88,40.26,39.88,40.15,316896.0,34.9211,35.2539,34.9211,35.1576,316896.0
2018-02-08 11:40:00,40.15,40.2,39.98,40.05,185436.0,35.1576,35.2014,35.0087,35.07,185436.0
2018-02-08 11:50:00,40.05,40.33,40.05,40.32,130616.0,35.07,35.3152,35.07,35.3064,130616.0
2018-02-08 12:00:00,40.32,40.33,40.24,40.26,222166.0,35.3064,35.3152,35.2364,35.2539,222166.0
2018-02-08 12:10:00,40.26,40.26,39.97,39.98,436034.0,35.2539,35.2539,35.0,35.0087,436034.0
2018-02-08 12:20:00,39.96,39.97,39.62,39.82,419014.0,34.9912,35.0,34.6935,34.8686,419014.0
2018-02-08 12:30:00,39.85,39.98,39.73,39.83,251354.0,34.8949,35.0087,34.7898,34.8774,251354.0
2018-02-08 12:40:00,39.83,40.02,39.66,39.82,211318.0,34.8774,35.0437,34.7285,34.8686,211318.0
2018-02-08 12:50:00,39.82,40.03,39.73,39.99,307752.0,34.8686,35.0525,34.7898,35.0175,307752.0
2018-02-08 13:00:00,39.99,40.18,39.9,40.13,319708.0,35.0175,35.1838,34.9387,35.1401,319708.0
2018-02-08 13:10:00,40.12,40.45,40.02,40.31,161424.0,35.1313,35.4203,35.0437,35.2977,161424.0
2018-02-08 13:20:00,40.33,40.45,40.13,40.17,314192.0,35.3152,35.4203,35.1401,35.1751,314192.0
2018-02-08 13:30:00,40.17,40.58,40.13,40.56,169610.0,35.1751,35.5341,35.1401,35.5166,169610.0
2018-02-08 13:40:00,40.56,40.69,40.5,40.5,205344.0,35.5166,35.6304,35.4641,35.4641,205344.0
2018-02-08 13:50:00,40.5,40.62,40.44,40.51,166106.0,35.4641,35.5691,35.4115,35.4728,166106.0
2018-02-08 14:00:00,40.51,40.54,40.35,40.52,208266.0,35.4728,35.4991,35.3327,35.4816,208266.0
2018-02-08 14:10:00,40.52,40.54,40.33,40.34,207138.0,35.4816,35.4991,35.3152,35.324,207138.0
2018-02-08 14:20:00,40.36,40.42,40.1,40.16,250120.0,35.3415,35.394,35.1138,35.1663,250120.0
2018-02-08 14:30:00,40.14,40.28,40.04,40.28,266380.0,35.1488,35.2714,35.0613,35.2714,266380.0
2018-02-08 14:40:00,40.3,40.33,40.16,40.25,226394.0,35.2889,35.3152,35.1663,35.2451,226394.0
2018-02-08 14:50:00,40.25,40.26,40.02,40.13,249122.0,35.2451,35.2539,35.0437,35.1401,249122.0
2018-02-08 15:00:00,40.13,40.27,40.01,40.02,331770.0,35.1401,35.2627,35.035,35.0437,331770.0
2018-02-08 15:10:00,40.01,40.07,39.88,39.9,214202.0,35.035,35.0875,34.9211,34.9387,214202.0
2018-02-08 15:20:00,39.91,40.08,39.85,39.88,237208.0,34.9474,35.0963,34.8949,34.9211,237208.0
2018-02-08 15:30:00,39.88,39.99,39.71,39.73,504820.0,34.9211,35.0175,34.7723,34.7898,504820.0
2018-02-08 15:40:00,39.72,39.99,39.69,39.9,496322.0,34.781,35.0175,34.7548,34.9387,496322.0
2018-02-08 15:50:00,39.9,40.17,39.87,39.95,1351688.0,34.9387,35.1751,34.9124,34.9824,1351688.0
2018-02-09 09:30:00,40.35,40.9,40.32,40.41,459958.0,35.3327,35.8143,35.3064,35.3852,459958.0
2018-02-09 09:40:00,40.38,40.82,40.26,40.63,220004.0,35.359,35.7443,35.2539,35.5779,220004.0
2018-02-09 09:50:00,40.62,40.97,40.57,40.8,275894.0,35.5691,35.8756,35.5254,35.7268,275894.0
2018-02-09 10:00:00,40.82,40.99,40.4,40.49,195800.0,35.7443,35.8931,35.3765,35.4553,195800.0
2018-02-09 10:10:00,40.51,40.76,40.47,40.66,185562.0,35.4728,35.6917,35.4378,35.6042,185562.0
2018-02-09 10:20:00,40.65,40.71,40.51,40.56,129464.0,35.5954,35.6479,35.4728,35.5166,129464.0
2018-02-09 10:30:00,40.56,40.67,40.5,40.54,114708.0,35.5166,35.6129,35.4641,35.4991,114708.0
2018-02-09 10:40:00,40.53,40.57,40.21,40.31,224678.0,35.4903,35.5254,35.2101,35.2977,224678.0
2018-02-09 10:50:00,40.31,40.57,40.26,40.37,172862.0,35.2977,35.5254,35.2539,35.3502,172862.0
2018-02-09 11:00:00,40.4,40.71,40.35,40.56,117558.0,35.3765,35.6479,35.3327,35.5166,117558.0
2018-02-09 11:10:00,40.57,40.64,40.28,40.43,113100.0,35.5254,35.5866,35.2714,35.4028,113100.0
2018-02-09 11:20:00,40.42,40.53,40.33,40.44,103728.0,35.394,35.4903,35.3152,35.4115,103728.0
2018-02-09 11:30:00,40.42,40.74,40.41,40.58,99878.0,35.394,35.6742,35.3852,35.5341,99878.0
2018-02-09 11:40:00,40.6,40.62,40.3,40.31,183424.0,35.5516,35.5691,35.2889,35.2977,183424.0
2018-02-09 11:50:00,40.33,40.4,40.2,40.21,120072.0,35.3152,35.3765,35.2014,35.2101,120072.0
2018-02-09 12:00:00,40.21,40.23,39.79,39.81,203814.0,35.2101,35.2276,34.8423,34.8599,203814.0
2018-02-09 12:10:00,39.77,39.99,39.74,39.76,195626.0,34.8248,35.0175,34.7986,34.8161,195626.0
2018-02-09 12:20:00,39.74,39.99,39.6,39.6,136356.0,34.7986,35.0175,34.676,34.676,136356.0
2018-02-09 12:30:00,39.62,39.73,39.45,39.53,174212.0,34.6935,34.7898,34.5446,34.6147,174212.0
2018-02-09 12:40:00,39.54,39.57,39.35,39.42,150436.0,34.6234,34.6497,34.4571,34.5183,150436.0
2018-02-09 12:50:00,39.42,39.92,39.41,39.85,118350.0,34.5183,34.9562,34.5096,34.8949,118350.0
2018-02-09 13:00:00,39.85,39.87,39.58,39.59,108156.0,34.8949,34.9124,34.6585,34.6672,108156.0
2018-02-09 13:10:00,39.57,39.65,39.45,39.63,170952.0,34.6497,34.7197,34.5446,34.7022,170952.0
2018-02-09 13:20:00,39.63,39.67,39.42,39.46,141032.0,34.7022,34.7373,34.5183,34.5534,141032.0
2018-02-09 13:30:00,39.45,39.54,39.17,39.33,193446.0,34.5446,34.6234,34.2994,34.4395,193446.0
2018-02-09 13:40:00,39.32,39.63,39.3,39.6,156582.0,34.4308,34.7022,34.4133,34.676,156582.0
2018-02-09 13:50:00,39.59,39.86,39.48,39.7,116632.0,34.6672,34.9036,34.5709,34.7635,116632.0
2018-02-09 14:00:00,39.7,40.16,39.65,40.03,139540.0,34.7635,35.1663,34.7197,35.0525,139540.0
2018-02-09 14:10:00,40.05,40.46,40.01,40.44,393354.0,35.07,35.429,35.035,35.4115,393354.0
2018-02-09 14:20:00,40.42,40.77,40.33,40.36,246414.0,35.394,35.7005,35.3152,35.3415,246414.0
2018-02-09 14:30:00,40.34,40.46,40.24,40.42,253120.0,35.324,35.429,35.2364,35.394,253120.0
2018-02-09 14:40:00,40.42,40.49,40.21,40.27,293078.0,35.394,35.4553,35.2101,35.2627,293078.0
2018-02-09 14:50:00,40.29,40.48,40.23,40.23,176304.0,35.2802,35.4465,35.2276,35.2276,176304.0
2018-02-09 15:00:00,40.22,40.23,39.93,40.0,248668.0,35.2189,35.2276,34.9649,35.0262,248668.0
2018-02-09 15:10:00,40.01,40.27,39.93,40.23,204960.0,35.035,35.2627,34.9649,35.2276,204960.0
2018-02-09 15:20:00,40.23,40.34,40.1,40.22,257766.0,35.2276,35.324,35.1138,35.2189,257766.0
2018-02-09 15:30:00,40.22,40.41,40.18,40.34,386466.0,35.2189,35.3852,35.1838,35.324,386466.0
2018-02-09 15:40:00,40.35,40.74,40.35,40.65,459858.0,35.3327,35.6742,35.3327,35.5954,459858.0
2018-02-09 15:50:00,40.67,40.77,40.43,40.52,1044088.0,35.6129,35.7005,35.4028,35.4816,1044088.0
2018-02-12 09:30:00,40.76,41.45,40.76,41.44,260246.0,35.6917,36.2959,35.6917,36.2872,260246.0
2018-02-12 09:40:00,41.44,41.74,41.31,41.51,296912.0,36.2872,36.5499,36.1733,36.3485,296912.0
2018-02-12 09:50:00,41.52,41.57,41.33,41.49,252526.0,36.3572,36.401,36.1909,36.331,252526.0
2018-02-12 10:00:00,41.47,41.57,41.12,41.12,219224.0,36.3134,36.401,36.007,36.007,219224.0
2018-02-12 10:10:00,41.12,41.18,40.88,40.9,301112.0,36.007,36.0595,35.7968,35.8143,301112.0
2018-02-12 10:20:00,40.88,41.08,40.85,41.03,121772.0,35.7968,35.9719,35.7705,35.9282,121772.0
2018-02-12 10:30:00,41.02,41.29,40.94,41.21,137506.0,35.9194,36.1558,35.8493,36.0858,137506.0
2018-02-12 10:40:00,41.19,41.22,41.03,41.13,86754.0,36.0683,36.0945,35.9282,36.0157,86754.0
2018-02-12 10:50:00,41.13,41.41,41.0,41.39,226484.0,36.0157,36.2609,35.9019,36.2434,226484.0
2018-02-12 11:00:00,41.41,41.43,41.17,41.19,128532.0,36.2609,36.2784,36.0507,36.0683,128532.0
2018-02-12 11:10:00,41.2,41.2,40.97,41.06,101620.0,36.077,36.077,35.8756,35.9544,101620.0
2018-02-12 11:20:00,41.08,41.12,40.93,40.95,64178.0,35.9719,36.007,35.8406,35.8581,64178.0
2018-02-12 11:30:00,40.95,41.15,40.84,41.14,112154.0,35.8581,36.0332,35.7618,36.0245,112154.0
2018-02-12 11:40:00,41.14,41.29,41.06,41.1,91384.0,36.0245,36.1558,35.9544,35.9894,91384.0
2018-02-12 11:50:00,41.1,41.24,41.05,41.24,83006.0,35.9894,36.112,35.9457,36.112,83006.0
2018-02-12 12:00:00,41.24,41.32,41.09,41.19,169976.0,36.112,36.1821,35.9807,36.0683,169976.0
2018-02-12 12:10:00,41.19,41.49,41.14,41.43,111062.0,36.0683,36.331,36.0245,36.2784,111062.0
2018-02-12 12:20:00,41.4,41.46,41.31,41.41,58998.0,36.2521,36.3047,36.1733,36.2609,58998.0
2018-02-12 12:30:00,41.38,41.45,41.26,41.33,64390.0,36.2346,36.2959,36.1296,36.1909,64390.0
2018-02-12 12:40:00,41.33,41.39,41.27,41.33,96958.0,36.1909,36.2434,36.1383,36.1909,96958.0
2018-02-12 12:50:00,41.34,41.47,41.32,41.47,80160.0,36.1996,36.3134,36.1821,36.3134,80160.0
2018-02-12 13:00:00,41.48,41.53,41.33,41.37,94596.0,36.3222,36.366,36.1909,36.2259,94596.0
2018-02-12 13:10:00,41.38,41.42,41.26,41.29,85866.0,36.2346,36.2697,36.1296,36.1558,85866.0
2018-02-12 13:20:00,41.29,41.38,41.25,41.37,56536.0,36.1558,36.2346,36.1208,36.2259,56536.0
2018-02-12 13:30:00,41.37,41.46,41.33,41.43,76404.0,36.2259,36.3047,36.1909,36.2784,76404.0
2018-02-12 13:40:00,41.42,41.52,41.38,41.49,91354.0,36.2697,36.3572,36.2346,36.331,91354.0
2018-02-12 13:50:00,41.52,41.69,41.5,41.58,114804.0,36.3572,36.5061,36.3397,36.4098,114804.0
2018-02-12 14:00:00,41.59,41.65,41.47,41.47,64116.0,36.4185,36.4711,36.3134,36.3134,64116.0
2018-02-12 14:10:00,41.48,41.56,41.45,41.47,62508.0,36.3222,36.3923,36.2959,36.3134,62508.0
2018-02-12 14:20:00,41.48,41.66,41.48,41.59,114736.0,36.3222,36.4798,36.3222,36.4185,114736.0
2018-02-12 14:30:00,41.61,41.7,41.58,41.65,63632.0,36.436,36.5148,36.4098,36.4711,63632.0
2018-02-12 14:40:00,41.65,41.7,41.52,41.54,91784.0,36.4711,36.5148,36.3572,36.3747,91784.0
2018-02-12 14:50:00,41.53,41.54,41.42,41.48,94712.0,36.366,36.3747,36.2697,36.3222,94712.0
2018-02-12 15:00:00,41.48,41.68,41.47,41.67,127978.0,36.3222,36.4973,36.3134,36.4886,127978.0
2018-02-12 15:10:00,41.67,41.74,41.63,41.68,91230.0,36.4886,36.5499,36.4535,36.4973,91230.0
2018-02-12 15:20:00,41.69,41.74,41.66,41.72,84430.0,36.5061,36.5499,36.4798,36.5324,84430.0
2018-02-12 15:30:00,41.73,41.76,41.56,41.63,235964.0,36.5411,36.5674,36.3923,36.4535,235964.0
2018-02-12 15:40:00,41.63,41.69,41.4,41.46,327988.0,36.4535,36.5061,36.2521,36.3047,327988.0
2018-02-12 15:50:00,41.46,41.66,41.45,41.52,430142.0,36.3047,36.4798,36.2959,36.3572,430142.0
2018-02-13 09:30:00,41.06,41.35,40.87,41.12,168854.0,35.9544,36.2084,35.788,36.007,168854.0
2018-02-13 09:40:00,41.09,41.13,40.88,40.91,216254.0,35.9807,36.0157,35.7968,35.8231,216254.0
2018-02-13 09:50:00,40.88,40.9,40.69,40.74,107152.0,35.7968,35.8143,35.6304,35.6742,107152.0
2018-02-13 10:00:00,40.76,40.88,40.63,40.68,143454.0,35.6917,35.7968,35.5779,35.6217,143454.0
2018-02-13 10:10:00,40.69,40.84,40.6,40.72,131710.0,35.6304,35.7618,35.5516,35.6567,131710.0
2018-02-13 10:20:00,40.7,40.82,40.53,40.55,127626.0,35.6392,35.7443,35.4903,35.5078,127626.0
2018-02-13 10:30:00,40.54,40.56,40.41,40.56,106670.0,35.4991,35.5166,35.3852,35.5166,106670.0
2018-02-13 10:40:00,40.56,40.6,40.43,40.49,141488.0,35.5166,35.5516,35.4028,35.4553,141488.0
2018-02-13 10:50:00,40.52,40.54,40.42,40.46,102354.0,35.4816,35.4991,35.394,35.429,102354.0
2018-02-13 11:00:00,40.46,40.46,40.29,40.31,100140.0,35.429,35.429,35.2802,35.2977,100140.0
2018-02-13 11:10:00,40.32,40.43,40.31,40.42,99770.0,35.3064,35.4028,35.2977,35.394,99770.0
2018-02-13 11:20:00,40.43,40.44,40.16,40.28,146268.0,35.4028,35.4115,35.1663,35.2714,146268.0
2018-02-13 11:30:00,40.28,40.35,40.17,40.34,94602.0,35.2714,35.3327,35.1751,35.324,94602.0
2018-02-13 11:40:00,40.33,40.34,40.21,40.29,161550.0,35.3152,35.324,35.2101,35.2802,161550.0
2018-02-13 11:50:00,40.29,40.29,40.18,40.21,265330.0,35.2802,35.2802,35.1838,35.2101,265330.0
2018-02-13 12:00:00,40.2,40.22,40.09,40.1,274798.0,35.2014,35.2189,35.105,35.1138,274798.0
2018-02-13 12:10:00,40.1,40.33,40.09,40.2,301658.0,35.1138,35.3152,35.105,35.2014,301658.0
2018-02-13 12:20:00,40.21,40.22,40.1,40.13,190608.0,35.2101,35.2189,35.1138,35.1401,190608.0
2018-02-13 12:30:00,40.13,40.19,40.09,40.19,83888.0,35.1401,35.1926,35.105,35.1926,83888.0
2018-02-13 12:40:00,40.18,40.28,40.15,40.26,91342.0,35.1838,35.2714,35.1576,35.2539,91342.0
2018-02-13 12:50:00,40.26,40.26,40.12,40.15,121796.0,35.2539,35.2539,35.1313,35.1576,121796.0
2018-02-13 13:00:00,40.15,40.22,40.14,40.18,83902.0,35.1576,35.2189,35.1488,35.1838,83902.0
2018-02-13 13:10:00,40.17,40.19,40.07,40.13,114208.0,35.1751,35.1926,35.0875,35.1401,114208.0
2018-02-13 13:20:00,40.13,40.27,40.09,40.27,334172.0,35.1401,35.2627,35.105,35.2627,334172.0
2018-02-13 13:30:00,40.24,40.31,40.22,40.28,98804.0,35.2364,35.2977,35.2189,35.2714,98804.0
2018-02-13 13:40:00,40.27,40.41,40.27,40.39,105102.0,35.2627,35.3852,35.2627,35.3677,105102.0
2018-02-13 13:50:00,40.39,40.4,40.26,40.3,102500.0,35.3677,35.3765,35.2539,35.2889,102500.0
2018-02-13 14:00:00,40.3,40.38,40.27,40.38,96912.0,35.2889,35.359,35.2627,35.359,96912.0
2018-02-13 14:10:00,40.39,40.45,40.24,40.26,129600.0,35.3677,35.4203,35.2364,35.2539,129600.0
2018-02-13 14:20:00,40.26,40.29,40.19,40.21,72406.0,35.2539,35.2802,35.1926,35.2101,72406.0
2018-02-13 14:30:00,40.2,40.22,40.12,40.21,96310.0,35.2014,35.2189,35.1313,35.2101,96310.0
2018-02-13 14:40:00,40.21,40.24,40.18,40.23,60584.0,35.2101,35.2364,35.1838,35.2276,60584.0
2018-02-13 14:50:00,40.23,40.38,40.23,40.33,87470.0,35.2276,35.359,35.2276,35.3152,87470.0
2018-02-13 15:00:00,40.35,40.4,40.3,40.31,142192.0,35.3327,35.3765,35.2889,35.2977,142192.0
2018-02-13 15:10:00,40.31,40.32,40.24,40.27,100492.0,35.2977,35.3064,35.2364,35.2627,100492.0
2018-02-13 15:20:00,40.27,40.28,40.21,40.24,97320.0,35.2627,35.2714,35.2101,35.2364,97320.0
2018-02-13 15:30:00,40.23,40.37,40.22,40.35,151098.0,35.2276,35.3502,35.2189,35.3327,151098.0
2018-02-13 15:40:00,40.35,40.37,40.24,40.3,167754.0,35.3327,35.3502,35.2364,35.2889,167754.0
2018-02-13 15:50:00,40.31,40.44,40.3,40.4,513646.0,35.2977,35.4115,35.2889,35.3765,513646.0
2018-02-14 09:30:00,40.02,40.59,40.02,40.57,187524.0,35.0437,35.5429,35.0437,35.5254,187524.0
2018-02-14 09:40:00,40.58,40.91,40.58,40.78,215120.0,35.5341,35.8231,35.5341,35.7092,215120.0
2018-02-14 09:50:00,40.8,40.92,40.54,40.58,177654.0,35.7268,35.8318,35.4991,35.5341,177654.0
2018-02-14 10:00:00,40.6,40.83,40.55,40.83,150984.0,35.5516,35.753,35.5078,35.753,150984.0
2018-02-14 10:10:00,40.82,40.96,40.73,40.84,127526.0,35.7443,35.8669,35.6655,35.7618,127526.0
2018-02-14 10:20:00,40.83,40.92,40.8,40.84,152608.0,35.753,35.8318,35.7268,35.7618,152608.0
2018-02-14 10:30:00,40.84,40.85,40.52,40.72,123754.0,35.7618,35.7705,35.4816,35.6567,123754.0
2018-02-14 10:40:00,40.7,40.7,40.5,40.56,88232.0,35.6392,35.6392,35.4641,35.5166,88232.0
2018-02-14 10:50:00,40.52,40.66,40.47,40.57,112356.0,35.4816,35.6042,35.4378,35.5254,112356.0
2018-02-14 11:00:00,40.58,40.66,40.5,40.56,138580.0,35.5341,35.6042,35.4641,35.5166,138580.0
2018-02-14 11:10:00,40.56,40.62,40.52,40.58,126914.0,35.5166,35.5691,35.4816,35.5341,126914.0
2018-02-14 11:20:00,40.58,40.58,40.51,40.56,77022.0,35.5341,35.5341,35.4728,35.5166,77022.0
2018-02-14 11:30:00,40.57,40.62,40.51,40.6,71006.0,35.5254,35.5691,35.4728,35.5516,71006.0
2018-02-14 11:40:00,40.6,40.64,40.41,40.41,76610.0,35.5516,35.5866,35.3852,35.3852,76610.0
2018-02-14 11:50:00,40.41,40.43,40.3,40.33,101314.0,35.3852,35.4028,35.2889,35.3152,101314.0
2018-02-14 12:00:00,40.34,40.35,40.29,40.31,117838.0,35.324,35.3327,35.2802,35.2977,117838.0
2018-02-14 12:10:00,40.31,40.32,40.17,40.17,75784.0,35.2977,35.3064,35.1751,35.1751,75784.0
2018-02-14 12:20:00,40.16,40.22,40.1,40.18,138960.0,35.1663,35.2189,35.1138,35.1838,138960.0
2018-02-14 12:30:00,40.19,40.37,40.17,40.34,74370.0,35.1926,35.3502,35.1751,35.324,74370.0
2018-02-14 12:40:00,40.35,40.36,40.32,40.33,88446.0,35.3327,35.3415,35.3064,35.3152,88446.0
2018-02-14 12:50:00,40.34,40.55,40.31,40.55,87066.0,35.324,35.5078,35.2977,35.5078,87066.0
2018-02-14 13:00:00,40.52,40.6,40.44,40.44,143638.0,35.4816,35.5516,35.4115,35.4115,143638.0
2018-02-14 13:10:00,40.45,40.46,40.4,40.45,80406.0,35.4203,35.429,35.3765,35.4203,80406.0
2018-02-14 13:20:00,40.45,40.57,40.45,40.46,66586.0,35.4203,35.5254,35.4203,35.429,66586.0
2018-02-14 13:30:00,40.47,40.5,40.45,40.49,73610.0,35.4378,35.4641,35.4203,35.4553,73610.0
2018-02-14 13:40:00,40.49,40.57,40.46,40.52,80234.0,35.4553,35.5254,35.429,35.4816,80234.0
2018-02-14 13:50:00,40.52,40.54,40.45,40.51,82028.0,35.4816,35.4991,35.4203,35.4728,82028.0
2018-02-14 14:00:00,40.51,40.68,40.5,40.65,102470.0,35.4728,35.6217,35.4641,35.5954,102470.0
2018-02-14 14:10:00,40.66,40.74,40.59,40.61,122578.0,35.6042,35.6742,35.5429,35.5604,122578.0
2018-02-14 14:20:00,40.61,40.64,40.56,40.58,108558.0,35.5604,35.5866,35.5166,35.5341,108558.0
2018-02-14 14:30:00,40.56,40.66,40.55,40.63,64158.0,35.5166,35.6042,35.5078,35.5779,64158.0
2018-02-14 14:40:00,40.63,40.65,40.57,40.6,68232.0,35.5779,35.5954,35.5254,35.5516,68232.0
2018-02-14 14:50:00,40.6,40.67,40.58,40.64,67284.0,35.5516,35.6129,35.5341,35.5866,67284.0
2018-02-14 15:00:00,40.64,40.85,40.64,40.77,104700.0,35.5866,35.7705,35.5866,35.7005,104700.0
2018-02-14 15:10:00,40.77,41.02,40.77,41.02,262898.0,35.7005,35.9194,35.7005,35.9194,262898.0
2018-02-14 15:20:00,41.01,41.13,40.97,41.07,204228.0,35.9106,36.0157,35.8756,35.9632,204228.0
2018-02-14 15:30:00,41.07,41.07,40.93,41.02,237520.0,35.9632,35.9632,35.8406,35.9194,237520.0
2018-02-14 15:40:00,41.03,41.13,40.97,41.1,241644.0,35.9282,36.0157,35.8756,35.9894,241644.0
2018-02-14 15:50:00,41.11,41.19,41.08,41.1,579526.0,35.9982,36.0683,35.9719,35.9894,579526.0
2018-02-15 09:30:00,41.56,41.64,41.17,41.42,246420.0,36.3923,36.4623,36.0507,36.2697,246420.0
2018-02-15 09:40:00,41.4,41.4,41.16,41.25,502958.0,36.2521,36.2521,36.042,36.1208,502958.0
2018-02-15 09:50:00,41.25,41.38,41.23,41.3,141070.0,36.1208,36.2346,36.1033,36.1646,141070.0
2018-02-15 10:00:00,41.32,41.33,40.99,41.01,230782.0,36.1821,36.1909,35.8931,35.9106,230782.0
2018-02-15 10:10:00,41.02,41.07,40.93,41.0,149260.0,35.9194,35.9632,35.8406,35.9019,149260.0
2018-02-15 10:20:00,41.0,41.12,41.0,41.1,110134.0,35.9019,36.007,35.9019,35.9894,110134.0
2018-02-15 10:30:00,41.1,41.15,40.97,40.99,202138.0,35.9894,36.0332,35.8756,35.8931,202138.0
2018-02-15 10:40:00,40.97,40.98,40.68,40.69,110124.0,35.8756,35.8844,35.6217,35.6304,110124.0
2018-02-15 10:50:00,40.69,40.79,40.51,40.52,84286.0,35.6304,35.718,35.4728,35.4816,84286.0
2018-02-15 11:00:00,40.5,40.89,40.5,40.88,130160.0,35.4641,35.8056,35.4641,35.7968,130160.0
2018-02-15 11:10:00,40.87,40.94,40.73,40.73,208746.0,35.788,35.8493,35.6655,35.6655,208746.0
2018-02-15 11:20:00,40.74,40.81,40.69,40.77,99676.0,35.6742,35.7355,35.6304,35.7005,99676.0
2018-02-15 11:30:00,40.79,40.84,40.63,40.83,141276.0,35.718,35.7618,35.5779,35.753,141276.0
2018-02-15 11:40:00,40.84,40.89,40.77,40.82,53380.0,35.7618,35.8056,35.7005,35.7443,53380.0
2018-02-15 11:50:00,40.82,40.91,40.8,40.83,65474.0,35.7443,35.8231,35.7268,35.753,65474.0
2018-02-15 12:00:00,40.85,40.93,40.83,40.85,71450.0,35.7705,35.8406,35.753,35.7705,71450.0
2018-02-15 12:10:00,40.86,40.99,40.86,40.99,28946.0,35.7793,35.8931,35.7793,35.8931,28946.0
2018-02-15 12:20:00,40.99,41.0,40.93,40.98,32404.0,35.8931,35.9019,35.8406,35.8844,32404.0
2018-02-15 12:30:00,40.99,41.04,40.97,41.03,27090.0,35.8931,35.9369,35.8756,35.9282,27090.0
2018-02-15 12:40:00,41.03,41.05,40.87,40.87,134588.0,35.9282,35.9457,35.788,35.788,134588.0
2018-02-15 12:50:00,40.87,41.05,40.86,41.05,62462.0,35.788,35.9457,35.7793,35.9457,62462.0
2018-02-15 13:00:00,41.04,41.15,41.02,41.04,56638.0,35.9369,36.0332,35.9194,35.9369,56638.0
2018-02-15 13:10:00,41.04,41.19,41.03,41.12,42442.0,35.9369,36.0683,35.9282,36.007,42442.0
2018-02-15 13:20:00,41.13,41.13,41.05,41.08,109002.0,36.0157,36.0157,35.9457,35.9719,109002.0
2018-02-15 13:30:00,41.08,41.11,40.99,41.02,170386.0,35.9719,35.9982,35.8931,35.9194,170386.0
2018-02-15 13:40:00,41.01,41.03,40.96,40.99,52010.0,35.9106,35.9282,35.8669,35.8931,52010.0
2018-02-15 13:50:00,41.01,41.02,40.89,40.93,65784.0,35.9106,35.9194,35.8056,35.8406,65784.0
2018-02-15 14:00:00,40.92,41.04,40.91,41.01,222154.0,35.8318,35.9369,35.8231,35.9106,222154.0
2018-02-15 14:10:00,41.01,41.1,40.97,41.0,115592.0,35.9106,35.9894,35.8756,35.9019,115592.0
2018-02-15 14:20:00,41.01,41.01,40.82,40.88,151018.0,35.9106,35.9106,35.7443,35.7968,151018.0
2018-02-15 14:30:00,40.88,40.94,40.82,40.93,118300.0,35.7968,35.8493,35.7443,35.8406,118300.0
2018-02-15 14:40:00,40.92,41.0,40.91,40.99,101018.0,35.8318,35.9019,35.8231,35.8931,101018.0
2018-02-15 14:50:00,40.99,41.07,40.96,41.07,126616.0,35.8931,35.9632,35.8669,35.9632,126616.0
2018-02-15 15:00:00,41.08,41.18,41.03,41.03,183598.0,35.9719,36.0595,35.9282,35.9282,183598.0
2018-02-15 15:10:00,41.04,41.23,41.02,41.21,169118.0,35.9369,36.1033,35.9194,36.0858,169118.0
2018-02-15 15:20:00,41.22,41.27,41.2,41.22,77488.0,36.0945,36.1383,36.077,36.0945,77488.0
2018-02-15 15:30:00,41.22,41.24,41.1,41.14,205586.0,36.0945,36.112,35.9894,36.0245,205586.0
2018-02-15 15:40:00,41.14,41.15,41.05,41.12,288952.0,36.0245,36.0332,35.9457,36.007,288952.0
2018-02-15 15:50:00,41.12,41.24,41.12,41.24,643278.0,36.007,36.112,36.007,36.112,643278.0
2018-02-16 09:30:00,41.12,41.36,41.12,41.22,260414.0,36.007,36.2171,36.007,36.0945,260414.0
2018-02-16 09:40:00,41.2,41.48,41.13,41.44,87970.0,36.077,36.3222,36.0157,36.2872,87970.0
2018-02-16 09:50:00,41.45,41.76,41.42,41.49,206678.0,36.2959,36.5674,36.2697,36.331,206678.0
2018-02-16 10:00:00,41.49,41.59,41.44,41.57,113832.0,36.331,36.4185,36.2872,36.401,113832.0
2018-02-16 10:10:00,41.58,41.59,41.4,41.4,109316.0,36.4098,36.4185,36.2521,36.2521,109316.0
2018-02-16 10:20:00,41.4,41.5,41.35,41.43,232788.0,36.2521,36.3397,36.2084,36.2784,232788.0
2018-02-16 10:30:00,41.44,41.66,41.43,41.55,166398.0,36.2872,36.4798,36.2784,36.3835,166398.0
2018-02-16 10:40:00,41.55,41.56,41.33,41.37,111292.0,36.3835,36.3923,36.1909,36.2259,111292.0
2018-02-16 10:50:00,41.38,41.46,41.33,41.44,83260.0,36.2346,36.3047,36.1909,36.2872,83260.0
2018-02-16 11:00:00,41.46,41.49,41.41,41.45,159190.0,36.3047,36.331,36.2609,36.2959,159190.0
2018-02-16 11:10:00,41.44,41.62,41.43,41.6,95716.0,36.2872,36.4448,36.2784,36.4273,95716.0
2018-02-16 11:20:00,41.6,41.69,41.55,41.59,85948.0,36.4273,36.5061,36.3835,36.4185,85948.0
2018-02-16 11:30:00,41.6,41.63,41.56,41.6,74254.0,36.4273,36.4535,36.3923,36.4273,74254.0
2018-02-16 11:40:00,41.6,41.66,41.58,41.66,52976.0,36.4273,36.4798,36.4098,36.4798,52976.0
2018-02-16 11:50:00,41.66,41.81,41.66,41.8,85722.0,36.4798,36.6112,36.4798,36.6024,85722.0
2018-02-16 12:00:00,41.8,41.81,41.74,41.77,63054.0,36.6024,36.6112,36.5499,36.5761,63054.0
2018-02-16 12:10:00,41.77,41.79,41.7,41.73,51974.0,36.5761,36.5937,36.5148,36.5411,51974.0
2018-02-16 12:20:00,41.74,41.74,41.63,41.63,42658.0,36.5499,36.5499,36.4535,36.4535,42658.0
2018-02-16 12:30:00,41.65,41.8,41.63,41.79,83504.0,36.4711,36.6024,36.4535,36.5937,83504.0
2018-02-16 12:40:00,41.79,41.85,41.77,41.83,104888.0,36.5937,36.6462,36.5761,36.6287,104888.0
2018-02-16 12:50:00,41.84,41.84,41.6,41.76,130376.0,36.6374,36.6374,36.4273,36.5674,130376.0
2018-02-16 13:00:00,41.77,41.88,41.69,41.81,110540.0,36.5761,36.6725,36.5061,36.6112,110540.0
2018-02-16 13:10:00,41.8,41.81,41.68,41.71,71260.0,36.6024,36.6112,36.4973,36.5236,71260.0
2018-02-16 13:20:00,41.72,41.83,41.71,41.73,110832.0,36.5324,36.6287,36.5236,36.5411,110832.0
2018-02-16 13:30:00,41.73,41.84,41.59,41.74,129874.0,36.5411,36.6374,36.4185,36.5499,129874.0
2018-02-16 13:40:00,41.74,41.85,41.74,41.77,39384.0,36.5499,36.6462,36.5499,36.5761,39384.0
2018-02-16 13:50:00,41.77,41.8,41.69,41.76,50132.0,36.5761,36.6024,36.5061,36.5674,50132.0
2018-02-16 14:00:00,41.77,41.84,41.74,41.74,67210.0,36.5761,36.6374,36.5499,36.5499,67210.0
2018-02-16 14:10:00,41.76,41.79,41.65,41.7,81252.0,36.5674,36.5937,36.4711,36.5148,81252.0
2018-02-16 14:20:00,41.7,41.85,41.7,41.84,252304.0,36.5148,36.6462,36.5148,36.6374,252304.0
2018-02-16 14:30:00,41.82,41.9,41.76,41.84,110068.0,36.6199,36.69,36.5674,36.6374,110068.0
2018-02-16 14:40:00,41.85,41.85,41.76,41.83,100204.0,36.6462,36.6462,36.5674,36.6287,100204.0
2018-02-16 14:50:00,41.83,41.91,41.77,41.88,80588.0,36.6287,36.6987,36.5761,36.6725,80588.0
2018-02-16 15:00:00,41.87,41.9,41.69,41.71,99430.0,36.6637,36.69,36.5061,36.5236,99430.0
2018-02-16 15:10:00,41.7,41.72,41.59,41.62,211986.0,36.5148,36.5324,36.4185,36.4448,211986.0
2018-02-16 15:20:00,41.62,41.79,41.62,41.74,132478.0,36.4448,36.5937,36.4448,36.5499,132478.0
2018-02-16 15:30:00,41.73,41.77,41.67,41.73,194030.0,36.5411,36.5761,36.4886,36.5411,194030.0
2018-02-16 15:40:00,41.72,41.82,41.68,41.81,213638.0,36.5324,36.6199,36.4973,36.6112,213638.0
2018-02-16 15:50:00,41.8,41.85,41.7,41.7,697058.0,36.6024,36.6462,36.5148,36.5148,697058.0
2018-02-20 09:30:00,41.32,42.56,41.32,42.46,461358.0,36.3369,37.4273,36.3369,37.3394,461358.0
2018-02-20 09:40:00,42.47,42.57,42.28,42.47,205972.0,37.3482,37.4361,37.1811,37.3482,205972.0
2018-02-20 09:50:00,42.49,42.65,42.44,42.55,195558.0,37.3658,37.5065,37.3218,37.4185,195558.0
2018-02-20 10:00:00,42.55,42.55,42.29,42.33,237930.0,37.4185,37.4185,37.1899,37.2251,237930.0
2018-02-20 10:10:00,42.33,42.51,42.29,42.46,261948.0,37.2251,37.3834,37.1899,37.3394,261948.0
2018-02-20 10:20:00,42.47,42.52,42.38,42.47,134136.0,37.3482,37.3921,37.269,37.3482,134136.0
2018-02-20 10:30:00,42.47,42.47,42.35,42.45,162934.0,37.3482,37.3482,37.2427,37.3306,162934.0
2018-02-20 10:40:00,42.46,42.74,42.43,42.74,164250.0,37.3394,37.5856,37.313,37.5856,164250.0
2018-02-20 10:50:00,42.73,42.77,42.6,42.65,119674.0,37.5768,37.612,37.4625,37.5065,119674.0
2018-02-20 11:00:00,42.67,42.92,42.65,42.88,91112.0,37.5241,37.7439,37.5065,37.7087,91112.0
2018-02-20 11:10:00,42.87,42.92,42.76,42.77,73024.0,37.6999,37.7439,37.6032,37.612,73024.0
2018-02-20 11:20:00,42.77,43.13,42.77,43.12,73824.0,37.612,37.9286,37.612,37.9198,73824.0
2018-02-20 11:30:00,43.12,43.14,42.96,43.0,99314.0,37.9198,37.9374,37.7791,37.8143,99314.0
2018-02-20 11:40:00,42.98,43.02,42.9,43.01,41294.0,37.7967,37.8318,37.7263,37.8231,41294.0
2018-02-20 11:50:00,43.03,43.15,43.0,43.12,76338.0,37.8406,37.9462,37.8143,37.9198,76338.0
2018-02-20 12:00:00,43.1,43.26,43.04,43.2,96822.0,37.9022,38.0429,37.8494,37.9901,96822.0
2018-02-20 12:10:00,43.2,43.26,43.13,43.13,69870.0,37.9901,38.0429,37.9286,37.9286,69870.0
2018-02-20 12:20:00,43.13,43.16,43.0,43.02,108072.0,37.9286,37.955,37.8143,37.8318,108072.0
2018-02-20 12:30:00,43.03,43.05,42.85,42.85,32744.0,37.8406,37.8582,37.6824,37.6824,32744.0
2018-02-20 12:40:00,42.85,42.89,42.8,42.89,48374.0,37.6824,37.7175,37.6384,37.7175,48374.0
2018-02-20 12:50:00,42.88,42.89,42.74,42.75,38224.0,37.7087,37.7175,37.5856,37.5944,38224.0
2018-02-20 13:00:00,42.74,42.75,42.57,42.61,55422.0,37.5856,37.5944,37.4361,37.4713,55422.0
2018-02-20 13:10:00,42.61,42.77,42.59,42.73,198038.0,37.4713,37.612,37.4537,37.5768,198038.0
2018-02-20 13:20:00,42.73,42.73,42.52,42.56,72404.0,37.5768,37.5768,37.3921,37.4273,72404.0
2018-02-20 13:30:00,42.55,42.63,42.55,42.56,66164.0,37.4185,37.4889,37.4185,37.4273,66164.0
2018-02-20 13:40:00,42.57,42.81,42.57,42.77,181270.0,37.4361,37.6472,37.4361,37.612,181270.0
2018-02-20 13:50:00,42.78,42.8,42.6,42.64,140748.0,37.6208,37.6384,37.4625,37.4977,140748.0
2018-02-20 14:00:00,42.7,42.7,42.55,42.55,112030.0,37.5504,37.5504,37.4185,37.4185,112030.0
2018-02-20 14:10:00,42.57,42.61,42.53,42.59,61046.0,37.4361,37.4713,37.4009,37.4537,61046.0
2018-02-20 14:20:00,42.6,42.65,42.51,42.51,137958.0,37.4625,37.5065,37.3834,37.3834,137958.0
2018-02-20 14:30:00,42.5,42.57,42.45,42.49,81790.0,37.3746,37.4361,37.3306,37.3658,81790.0
2018-02-20 14:40:00,42.49,42.51,42.42,42.44,89396.0,37.3658,37.3834,37.3042,37.3218,89396.0
2018-02-20 14:50:00,42.44,42.47,42.29,42.34,124820.0,37.3218,37.3482,37.1899,37.2339,124820.0
2018-02-20 15:00:00,42.35,42.41,42.14,42.19,118654.0,37.2427,37.2954,37.058,37.1019,118654.0
2018-02-20 15:10:00,42.16,42.23,42.07,42.15,314306.0,37.0756,37.1371,36.9964,37.0668,314306.0
2018-02-20 15:20:00,42.13,42.28,42.04,42.25,191800.0,37.0492,37.1811,36.97,37.1547,191800.0
2018-02-20 15:30:00,42.26,42.38,42.26,42.33,175494.0,37.1635,37.269,37.1635,37.2251,175494.0
2018-02-20 15:40:00,42.33,42.49,42.3,42.49,257180.0,37.2251,37.3658,37.1987,37.3658,257180.0
2018-02-20 15:50:00,42.49,42.5,42.42,42.44,465892.0,37.3658,37.3746,37.3042,37.3218,465892.0
2018-02-21 09:30:00,42.62,42.75,42.11,42.25,222924.0,37.4801,37.5944,37.0316,37.1547,222924.0
2018-02-21 09:40:00,42.23,42.23,41.94,41.96,202332.0,37.1371,37.1371,36.8821,36.8997,202332.0
2018-02-21 09:50:00,41.95,42.05,41.86,41.96,127696.0,36.8909,36.9788,36.8117,36.8997,127696.0
2018-02-21 10:00:00,41.97,42.06,41.8,42.05,140830.0,36.9085,36.9876,36.759,36.9788,140830.0
2018-02-21 10:10:00,42.05,42.18,41.99,42.09,121978.0,36.9788,37.0932,36.9261,37.014,121978.0
2018-02-21 10:20:00,42.09,42.16,42.05,42.16,100360.0,37.014,37.0756,36.9788,37.0756,100360.0
2018-02-21 10:30:00,42.16,42.46,42.13,42.45,94830.0,37.0756,37.3394,37.0492,37.3306,94830.0
2018-02-21 10:40:00,42.45,42.52,42.35,42.45,149902.0,37.3306,37.3921,37.2427,37.3306,149902.0
2018-02-21 10:50:00,42.46,42.59,42.44,42.52,124888.0,37.3394,37.4537,37.3218,37.3921,124888.0
2018-02-21 11:00:00,42.52,42.67,42.5,42.55,90912.0,37.3921,37.5241,37.3746,37.4185,90912.0
2018-02-21 11:10:00,42.55,42.55,42.49,42.54,68124.0,37.4185,37.4185,37.3658,37.4097,68124.0
2018-02-21 11:20:00,42.54,42.58,42.47,42.58,98590.0,37.4097,37.4449,37.3482,37.4449,98590.0
2018-02-21 11:30:00,42.58,42.67,42.39,42.39,80276.0,37.4449,37.5241,37.2778,37.2778,80276.0
2018-02-21 11:40:00,42.39,42.51,42.34,42.49,44298.0,37.2778,37.3834,37.2339,37.3658,44298.0
2018-02-21 11:50:00,42.49,42.51,42.38,42.44,56434.0,37.3658,37.3834,37.269,37.3218,56434.0
2018-02-21 12:00:00,42.45,42.5,42.38,42.39,161678.0,37.3306,37.3746,37.269,37.2778,161678.0
2018-02-21 12:10:00,42.39,42.46,42.35,42.44,35480.0,37.2778,37.3394,37.2427,37.3218,35480.0
2018-02-21 12:20:00,42.43,42.47,42.38,42.45,25384.0,37.313,37.3482,37.269,37.3306,25384.0
2018-02-21 12:30:00,42.43,42.44,42.33,42.38,30996.0,37.313,37.3218,37.2251,37.269,30996.0
2018-02-21 12:40:00,42.38,42.45,42.36,42.41,58664.0,37.269,37.3306,37.2514,37.2954,58664.0
2018-02-21 12:50:00,42.42,42.53,42.42,42.51,87680.0,37.3042,37.4009,37.3042,37.3834,87680.0
2018-02-21 13:00:00,42.52,42.74,42.51,42.73,62298.0,37.3921,37.5856,37.3834,37.5768,62298.0
2018-02-21 13:10:00,42.74,42.74,42.58,42.66,44130.0,37.5856,37.5856,37.4449,37.5153,44130.0
2018-02-21 13:20:00,42.65,42.69,42.6,42.68,34698.0,37.5065,37.5416,37.4625,37.5329,34698.0
2018-02-21 13:30:00,42.69,42.72,42.63,42.64,38396.0,37.5416,37.568,37.4889,37.4977,38396.0
2018-02-21 13:40:00,42.63,42.7,42.6,42.67,32618.0,37.4889,37.5504,37.4625,37.5241,32618.0
2018-02-21 13:50:00,42.67,42.73,42.65,42.65,27306.0,37.5241,37.5768,37.5065,37.5065,27306.0
2018-02-21 14:00:00,42.64,42.83,42.6,42.79,64798.0,37.4977,37.6648,37.4625,37.6296,64798.0
2018-02-21 14:10:00,42.82,42.87,42.77,42.84,64060.0,37.656,37.6999,37.612,37.6736,64060.0
2018-02-21 14:20:00,42.83,42.91,42.8,42.87,80738.0,37.6648,37.7351,37.6384,37.6999,80738.0
2018-02-21 14:30:00,42.87,42.92,42.8,42.8,76118.0,37.6999,37.7439,37.6384,37.6384,76118.0
2018-02-21 14:40:00,42.81,42.81,42.6,42.6,63814.0,37.6472,37.6472,37.4625,37.4625,63814.0
2018-02-21 14:50:00,42.6,42.61,42.52,42.54,32712.0,37.4625,37.4713,37.3921,37.4097,32712.0
2018-02-21 15:00:00,42.53,42.55,42.31,42.32,48638.0,37.4009,37.4185,37.2075,37.2163,48638.0
2018-02-21 15:10:00,42.31,42.37,42.22,42.33,65152.0,37.2075,37.2602,37.1283,37.2251,65152.0
2018-02-21 15:20:00,42.32,42.41,42.23,42.39,54720.0,37.2163,37.2954,37.1371,37.2778,54720.0
2018-02-21 15:30:00,42.4,42.48,42.3,42.3,181960.0,37.2866,37.357,37.1987,37.1987,181960.0
2018-02-21 15:40:00,42.29,42.4,42.2,42.34,165344.0,37.1899,37.2866,37.1107,37.2339,165344.0
2018-02-21 15:50:00,42.33,42.34,42.06,42.08,337584.0,37.2251,37.2339,36.9876,37.0052,337584.0
2018-02-22 09:30:00,42.09,42.49,42.09,42.28,223736.0,37.014,37.3658,37.014,37.1811,223736.0
2018-02-22 09:40:00,42.27,42.44,42.26,42.39,44462.0,37.1723,37.3218,37.1635,37.2778,44462.0
2018-02-22 09:50:00,42.38,42.38,42.21,42.36,230572.0,37.269,37.269,37.1195,37.2514,230572.0
2018-02-22 10:00:00,42.37,42.49,42.28,42.48,47214.0,37.2602,37.3658,37.1811,37.357,47214.0
2018-02-22 10:10:00,42.45,42.49,42.37,42.37,45328.0,37.3306,37.3658,37.2602,37.2602,45328.0
2018-02-22 10:20:00,42.39,42.55,42.38,42.49,69180.0,37.2778,37.4185,37.269,37.3658,69180.0
2018-02-22 10:30:00,42.51,42.55,42.47,42.54,41622.0,37.3834,37.4185,37.3482,37.4097,41622.0
2018-02-22 10:40:00,42.55,42.61,42.49,42.6,44716.0,37.4185,37.4713,37.3658,37.4625,44716.0
2018-02-22 10:50:00,42.6,42.65,42.52,42.52,36998.0,37.4625,37.5065,37.3921,37.3921,36998.0
2018-02-22 11:00:00,42.53,42.74,42.52,42.74,30004.0,37.4009,37.5856,37.3921,37.5856,30004.0
2018-02-22 11:10:00,42.73,42.77,42.69,42.7,41992.0,37.5768,37.612,37.5416,37.5504,41992.0
2018-02-22 11:20:00,42.68,42.71,42.62,42.69,23262.0,37.5329,37.5592,37.4801,37.5416,23262.0
2018-02-22 11:30:00,42.65,42.68,42.57,42.68,59034.0,37.5065,37.5329,37.4361,37.5329,59034.0
2018-02-22 11:40:00,42.68,42.7,42.63,42.68,32192.0,37.5329,37.5504,37.4889,37.5329,32192.0
2018-02-22 11:50:00,42.69,42.79,42.66,42.75,47954.0,37.5416,37.6296,37.5153,37.5944,47954.0
2018-02-22 12:00:00,42.76,42.82,42.7,42.71,38850.0,37.6032,37.656,37.5504,37.5592,38850.0
2018-02-22 12:10:00,42.7,42.71,42.51,42.55,26692.0,37.5504,37.5592,37.3834,37.4185,26692.0
2018-02-22 12:20:00,42.58,42.62,42.52,42.53,29424.0,37.4449,37.4801,37.3921,37.4009,29424.0
2018-02-22 12:30:00,42.55,42.56,42.42,42.46,31306.0,37.4185,37.4273,37.3042,37.3394,31306.0
2018-02-22 12:40:00,42.47,42.48,42.35,42.36,30540.0,37.3482,37.357,37.2427,37.2514,30540.0
2018-02-22 12:50:00,42.33,42.45,42.27,42.38,123804.0,37.2251,37.3306,37.1723,37.269,123804.0
2018-02-22 13:00:00,42.38,42.43,42.34,42.35,33440.0,37.269,37.313,37.2339,37.2427,33440.0
2018-02-22 13:10:00,42.37,42.37,42.24,42.25,34548.0,37.2602,37.2602,37.1459,37.1547,34548.0
2018-02-22 13:20:00,42.26,42.3,42.2,42.24,48196.0,37.1635,37.1987,37.1107,37.1459,48196.0
2018-02-22 13:30:00,42.24,42.29,42.13,42.18,46938.0,37.1459,37.1899,37.0492,37.0932,46938.0
2018-02-22 13:40:00,42.16,42.16,42.07,42.08,38266.0,37.0756,37.0756,36.9964,37.0052,38266.0
2018-02-22 13:50:00,42.06,42.21,42.05,42.15,61262.0,36.9876,37.1195,36.9788,37.0668,61262.0
2018-02-22 14:00:00,42.16,42.24,42.15,42.17,34392.0,37.0756,37.1459,37.0668,37.0844,34392.0
2018-02-22 14:10:00,42.19,42.22,42.16,42.22,31952.0,37.1019,37.1283,37.0756,37.1283,31952.0
2018-02-22 14:20:00,42.23,42.33,42.18,42.33,39272.0,37.1371,37.2251,37.0932,37.2251,39272.0
2018-02-22 14:30:00,42.31,42.35,42.27,42.31,42514.0,37.2075,37.2427,37.1723,37.2075,42514.0
2018-02-22 14:40:00,42.3,42.3,42.22,42.27,38570.0,37.1987,37.1987,37.1283,37.1723,38570.0
2018-02-22 14:50:00,42.24,42.29,42.05,42.07,43974.0,37.1459,37.1899,36.9788,36.9964,43974.0
2018-02-22 15:00:00,42.06,42.1,41.99,41.99,108574.0,36.9876,37.0228,36.9261,36.9261,108574.0
2018-02-22 15:10:00,41.97,42.19,41.96,42.19,62576.0,36.9085,37.1019,36.8997,37.1019,62576.0
2018-02-22 15:20:00,42.19,42.24,42.1,42.1,111404.0,37.1019,37.1459,37.0228,37.0228,111404.0
2018-02-22 15:30:00,42.13,42.13,41.99,42.03,131624.0,37.0492,37.0492,36.9261,36.9612,131624.0
2018-02-22 15:40:00,42.03,42.1,41.8,41.8,244592.0,36.9612,37.0228,36.759,36.759,244592.0
2018-02-22 15:50:00,41.78,42.02,41.63,41.98,478674.0,36.7414,36.9524,36.6095,36.9173,478674.0
2018-02-23 09:30:00,42.41,42.58,42.35,42.38,65736.0,37.2954,37.4449,37.2427,37.269,65736.0
2018-02-23 09:40:00,42.37,42.41,42.19,42.19,33652.0,37.2602,37.2954,37.1019,37.1019,33652.0
2018-02-23 09:50:00,42.19,42.33,42.11,42.3,50650.0,37.1019,37.2251,37.0316,37.1987,50650.0
2018-02-23 10:00:00,42.27,42.29,42.11,42.16,64030.0,37.1723,37.1899,37.0316,37.0756,64030.0
2018-02-23 10:10:00,42.15,42.23,42.12,42.21,110036.0,37.0668,37.1371,37.0404,37.1195,110036.0
2018-02-23 10:20:00,42.21,42.21,42.15,42.17,23178.0,37.1195,37.1195,37.0668,37.0844,23178.0
2018-02-23 10:30:00,42.17,42.26,42.05,42.09,93968.0,37.0844,37.1635,36.9788,37.014,93968.0
2018-02-23 10:40:00,42.1,42.18,42.1,42.15,36658.0,37.0228,37.0932,37.0228,37.0668,36658.0
2018-02-23 10:50:00,42.15,42.27,42.15,42.22,23454.0,37.0668,37.1723,37.0668,37.1283,23454.0
2018-02-23 11:00:00,42.22,42.31,42.22,42.27,20130.0,37.1283,37.2075,37.1283,37.1723,20130.0
2018-02-23 11:10:00,42.26,42.32,42.23,42.23,27212.0,37.1635,37.2163,37.1371,37.1371,27212.0
2018-02-23 11:20:00,42.21,42.3,42.15,42.15,86290.0,37.1195,37.1987,37.0668,37.0668,86290.0
2018-02-23 11:30:00,42.15,42.2,42.12,42.2,42138.0,37.0668,37.1107,37.0404,37.1107,42138.0
2018-02-23 11:40:00,42.18,42.2,42.1,42.11,23152.0,37.0932,37.1107,37.0228,37.0316,23152.0
2018-02-23 11:50:00,42.1,42.21,42.08,42.1,99612.0,37.0228,37.1195,37.0052,37.0228,99612.0
2018-02-23 12:00:00,42.1,42.21,42.0,42.0,73242.0,37.0228,37.1195,36.9349,36.9349,73242.0
2018-02-23 12:10:00,42.0,42.1,42.0,42.07,57412.0,36.9349,37.0228,36.9349,36.9964,57412.0
2018-02-23 12:20:00,42.07,42.1,41.93,41.93,110268.0,36.9964,37.0228,36.8733,36.8733,110268.0
2018-02-23 12:30:00,41.93,41.97,41.91,41.92,38078.0,36.8733,36.9085,36.8557,36.8645,38078.0
2018-02-23 12:40:00,41.92,41.94,41.84,41.94,47088.0,36.8645,36.8821,36.7942,36.8821,47088.0
2018-02-23 12:50:00,41.92,41.98,41.89,41.97,113870.0,36.8645,36.9173,36.8381,36.9085,113870.0
2018-02-23 13:00:00,41.96,41.98,41.87,41.97,62860.0,36.8997,36.9173,36.8205,36.9085,62860.0
2018-02-23 13:10:00,41.96,42.01,41.93,42.01,33976.0,36.8997,36.9437,36.8733,36.9437,33976.0
2018-02-23 13:20:00,42.04,42.08,42.01,42.06,23128.0,36.97,37.0052,36.9437,36.9876,23128.0
2018-02-23 13:30:00,42.07,42.1,42.04,42.09,31116.0,36.9964,37.0228,36.97,37.014,31116.0
2018-02-23 13:40:00,42.08,42.09,41.97,41.98,23672.0,37.0052,37.014,36.9085,36.9173,23672.0
2018-02-23 13:50:00,41.97,42.04,41.96,42.03,36556.0,36.9085,36.97,36.8997,36.9612,36556.0
2018-02-23 14:00:00,42.03,42.06,41.98,42.03,22458.0,36.9612,36.9876,36.9173,36.9612,22458.0
2018-02-23 14:10:00,42.04,42.1,42.01,42.05,29080.0,36.97,37.0228,36.9437,36.9788,29080.0
2018-02-23 14:20:00,42.05,42.11,42.02,42.07,35254.0,36.9788,37.0316,36.9524,36.9964,35254.0
2018-02-23 14:30:00,42.06,42.12,42.06,42.11,38774.0,36.9876,37.0404,36.9876,37.0316,38774.0
2018-02-23 14:40:00,42.1,42.23,42.1,42.23,25680.0,37.0228,37.1371,37.0228,37.1371,25680.0
2018-02-23 14:50:00,42.24,42.33,42.23,42.31,41308.0,37.1459,37.2251,37.1371,37.2075,41308.0
2018-02-23 15:00:00,42.31,42.44,42.31,42.38,61366.0,37.2075,37.3218,37.2075,37.269,61366.0
2018-02-23 15:10:00,42.39,42.43,42.36,42.42,53330.0,37.2778,37.313,37.2514,37.3042,53330.0
2018-02-23 15:20:00,42.43,42.47,42.4,42.44,44268.0,37.313,37.3482,37.2866,37.3218,44268.0
2018-02-23 15:30:00,42.44,42.6,42.44,42.57,101790.0,37.3218,37.4625,37.3218,37.4361,101790.0
2018-02-23 15:40:00,42.58,42.61,42.48,42.49,137816.0,37.4449,37.4713,37.357,37.3658,137816.0
2018-02-23 15:50:00,42.49,42.58,42.49,42.58,204084.0,37.3658,37.4449,37.3658,37.4449,204084.0
2018-02-26 09:30:00,42.73,42.96,42.63,42.9,99800.0,37.5768,37.7791,37.4889,37.7263,99800.0
2018-02-26 09:40:00,42.88,43.12,42.8,43.1,96648.0,37.7087,37.9198,37.6384,37.9022,96648.0
2018-02-26 09:50:00,43.1,43.13,42.99,43.13,49926.0,37.9022,37.9286,37.8055,37.9286,49926.0
2018-02-26 10:00:00,43.15,43.23,43.06,43.23,118666.0,37.9462,38.0165,37.867,38.0165,118666.0
2018-02-26 10:10:00,43.22,43.22,43.05,43.08,118242.0,38.0077,38.0077,37.8582,37.8846,118242.0
2018-02-26 10:20:00,43.07,43.22,43.06,43.21,161736.0,37.8758,38.0077,37.867,37.9989,161736.0
2018-02-26 10:30:00,43.21,43.23,42.94,42.99,99372.0,37.9989,38.0165,37.7615,37.8055,99372.0
2018-02-26 10:40:00,42.99,43.01,42.85,42.94,44712.0,37.8055,37.8231,37.6824,37.7615,44712.0
2018-02-26 10:50:00,42.92,42.93,42.83,42.84,56082.0,37.7439,37.7527,37.6648,37.6736,56082.0
2018-02-26 11:00:00,42.84,42.93,42.74,42.74,74794.0,37.6736,37.7527,37.5856,37.5856,74794.0
2018-02-26 11:10:00,42.76,42.8,42.71,42.74,55336.0,37.6032,37.6384,37.5592,37.5856,55336.0
2018-02-26 11:20:00,42.74,42.82,42.67,42.68,49964.0,37.5856,37.656,37.5241,37.5329,49964.0
2018-02-26 11:30:00,42.7,42.74,42.68,42.69,20928.0,37.5504,37.5856,37.5329,37.5416,20928.0
2018-02-26 11:40:00,42.69,42.77,42.67,42.71,50016.0,37.5416,37.612,37.5241,37.5592,50016.0
2018-02-26 11:50:00,42.72,42.75,42.63,42.7,30438.0,37.568,37.5944,37.4889,37.5504,30438.0
2018-02-26 12:00:00,42.7,42.75,42.65,42.74,40170.0,37.5504,37.5944,37.5065,37.5856,40170.0
2018-02-26 12:10:00,42.75,42.8,42.7,42.79,53362.0,37.5944,37.6384,37.5504,37.6296,53362.0
2018-02-26 12:20:00,42.79,42.83,42.77,42.79,58258.0,37.6296,37.6648,37.612,37.6296,58258.0
2018-02-26 12:30:00,42.79,42.81,42.75,42.8,31214.0,37.6296,37.6472,37.5944,37.6384,31214.0
2018-02-26 12:40:00,42.82,42.82,42.76,42.81,60340.0,37.656,37.656,37.6032,37.6472,60340.0
2018-02-26 12:50:00,42.81,42.94,42.78,42.87,72410.0,37.6472,37.7615,37.6208,37.6999,72410.0
2018-02-26 13:00:00,42.88,42.96,42.87,42.89,25250.0,37.7087,37.7791,37.6999,37.7175,25250.0
2018-02-26 13:10:00,42.87,42.93,42.85,42.89,38114.0,37.6999,37.7527,37.6824,37.7175,38114.0
2018-02-26 13:20:00,42.88,42.91,42.85,42.88,24408.0,37.7087,37.7351,37.6824,37.7087,24408.0
2018-02-26 13:30:00,42.88,42.89,42.84,42.85,23440.0,37.7087,37.7175,37.6736,37.6824,23440.0
2018-02-26 13:40:00,42.86,42.87,42.8,42.8,30244.0,37.6911,37.6999,37.6384,37.6384,30244.0
2018-02-26 13:50:00,42.82,42.87,42.77,42.82,20400.0,37.656,37.6999,37.612,37.656,20400.0
2018-02-26 14:00:00,42.83,42.89,42.83,42.89,34308.0,37.6648,37.7175,37.6648,37.7175,34308.0
2018-02-26 14:10:00,42.89,42.94,42.89,42.92,93134.0,37.7175,37.7615,37.7175,37.7439,93134.0
2018-02-26 14:20:00,42.93,42.94,42.89,42.93,32108.0,37.7527,37.7615,37.7175,37.7527,32108.0
2018-02-26 14:30:00,42.93,42.96,42.88,42.93,59782.0,37.7527,37.7791,37.7087,37.7527,59782.0
2018-02-26 14:40:00,42.91,42.95,42.85,42.88,63018.0,37.7351,37.7703,37.6824,37.7087,63018.0
2018-02-26 14:50:00,42.88,42.93,42.88,42.91,43616.0,37.7087,37.7527,37.7087,37.7351,43616.0
2018-02-26 15:00:00,42.9,42.96,42.89,42.94,59908.0,37.7263,37.7791,37.7175,37.7615,59908.0
2018-02-26 15:10:00,42.96,43.04,42.94,43.02,60482.0,37.7791,37.8494,37.7615,37.8318,60482.0
2018-02-26 15:20:00,43.02,43.06,42.98,43.05,55122.0,37.8318,37.867,37.7967,37.8582,55122.0
2018-02-26 15:30:00,43.04,43.17,43.04,43.16,100608.0,37.8494,37.9638,37.8494,37.955,100608.0
2018-02-26 15:40:00,43.16,43.18,43.08,43.1,175194.0,37.955,37.9726,37.8846,37.9022,175194.0
2018-02-26 15:50:00,43.1,43.2,43.09,43.19,396532.0,37.9022,37.9901,37.8934,37.9813,396532.0
2018-02-27 09:30:00,43.88,44.83,43.81,44.82,898196.0,38.5881,39.4236,38.5266,39.4148,898196.0
2018-02-27 09:40:00,44.81,44.88,44.45,44.65,534186.0,39.406,39.4675,39.0894,39.2653,534186.0
2018-02-27 09:50:00,44.67,45.22,44.65,45.19,464376.0,39.2829,39.7665,39.2653,39.7402,464376.0
2018-02-27 10:00:00,45.2,45.74,45.09,45.65,634718.0,39.7489,40.2238,39.6522,40.1447,634718.0
2018-02-27 10:10:00,45.64,46.13,45.62,45.89,969040.0,40.1359,40.5668,40.1183,40.3557,969040.0
2018-02-27 10:20:00,45.9,45.99,45.74,45.74,402220.0,40.3645,40.4437,40.2238,40.2238,402220.0
2018-02-27 10:30:00,45.74,45.88,45.6,45.71,306908.0,40.2238,40.3469,40.1007,40.1974,306908.0
2018-02-27 10:40:00,45.73,45.76,45.02,45.02,291242.0,40.215,40.2414,39.5907,39.5907,291242.0
2018-02-27 10:50:00,45.05,45.06,44.72,44.81,324022.0,39.617,39.6258,39.3268,39.406,324022.0
2018-02-27 11:00:00,44.81,44.97,44.71,44.95,188862.0,39.406,39.5467,39.318,39.5291,188862.0
2018-02-27 11:10:00,44.95,45.02,44.85,44.89,180284.0,39.5291,39.5907,39.4412,39.4763,180284.0
2018-02-27 11:20:00,44.9,45.02,44.79,44.97,285706.0,39.4851,39.5907,39.3884,39.5467,285706.0
2018-02-27 11:30:00,44.99,45.09,44.82,44.82,138732.0,39.5643,39.6522,39.4148,39.4148,138732.0
2018-02-27 11:40:00,44.83,44.85,44.62,44.66,132716.0,39.4236,39.4412,39.2389,39.2741,132716.0
2018-02-27 11:50:00,44.65,44.66,44.48,44.49,217748.0,39.2653,39.2741,39.1158,39.1246,217748.0
2018-02-27 12:00:00,44.49,44.68,44.42,44.65,159752.0,39.1246,39.2917,39.063,39.2653,159752.0
2018-02-27 12:10:00,44.65,44.65,44.38,44.41,45568.0,39.2653,39.2653,39.0278,39.0542,45568.0
2018-02-27 12:20:00,44.42,44.42,44.1,44.28,117182.0,39.063,39.063,38.7816,38.9399,117182.0
2018-02-27 12:30:00,44.29,44.33,44.15,44.31,109410.0,38.9487,38.9839,38.8256,38.9663,109410.0
2018-02-27 12:40:00,44.32,44.32,44.19,44.23,92654.0,38.9751,38.9751,38.8607,38.8959,92654.0
2018-02-27 12:50:00,44.23,44.66,44.23,44.66,342896.0,38.8959,39.2741,38.8959,39.2741,342896.0
2018-02-27 13:00:00,44.67,44.82,44.54,44.77,152230.0,39.2829,39.4148,39.1685,39.3708,152230.0
2018-02-27 13:10:00,44.77,44.77,44.67,44.73,86060.0,39.3708,39.3708,39.2829,39.3356,86060.0
2018-02-27 13:20:00,44.77,44.8,44.72,44.79,56070.0,39.3708,39.3972,39.3268,39.3884,56070.0
2018-02-27 13:30:00,44.77,44.83,44.58,44.63,107596.0,39.3708,39.4236,39.2037,39.2477,107596.0
2018-02-27 13:40:00,44.62,44.62,44.45,44.48,57664.0,39.2389,39.2389,39.0894,39.1158,57664.0
2018-02-27 13:50:00,44.46,44.47,44.29,44.31,181342.0,39.0982,39.107,38.9487,38.9663,181342.0
2018-02-27 14:00:00,44.31,44.34,44.16,44.3,80966.0,38.9663,38.9927,38.8344,38.9575,80966.0
2018-02-27 14:10:00,44.3,44.36,44.3,44.32,90462.0,38.9575,39.0102,38.9575,38.9751,90462.0
2018-02-27 14:20:00,44.32,44.33,44.2,44.27,163492.0,38.9751,38.9839,38.8695,38.9311,163492.0
2018-02-27 14:30:00,44.27,44.63,44.25,44.53,149704.0,38.9311,39.2477,38.9135,39.1597,149704.0
2018-02-27 14:40:00,44.53,44.56,44.33,44.38,89444.0,39.1597,39.1861,38.9839,39.0278,89444.0
2018-02-27 14:50:00,44.38,44.5,44.35,44.44,92546.0,39.0278,39.1334,39.0015,39.0806,92546.0
2018-02-27 15:00:00,44.44,44.48,44.27,44.27,168972.0,39.0806,39.1158,38.9311,38.9311,168972.0
2018-02-27 15:10:00,44.27,44.32,44.24,44.25,84538.0,38.9311,38.9751,38.9047,38.9135,84538.0
2018-02-27 15:20:00,44.24,44.37,44.23,44.35,280092.0,38.9047,39.019,38.8959,39.0015,280092.0
2018-02-27 15:30:00,44.35,44.41,44.26,44.33,137646.0,39.0015,39.0542,38.9223,38.9839,137646.0
2018-02-27 15:40:00,44.32,44.41,44.27,44.4,144582.0,38.9751,39.0542,38.9311,39.0454,144582.0
2018-02-27 15:50:00,44.4,44.57,44.26,44.26,579032.0,39.0454,39.1949,38.9223,38.9223,579032.0
2018-02-28 09:30:00,44.71,45.26,44.44,44.84,312022.0,39.318,39.8017,39.0806,39.4324,312022.0
2018-02-28 09:40:00,44.82,44.88,44.56,44.81,96740.0,39.4148,39.4675,39.1861,39.406,96740.0
2018-02-28 09:50:00,44.83,45.04,44.76,45.02,112898.0,39.4236,39.6082,39.362,39.5907,112898.0
2018-02-28 10:00:00,45.05,45.12,44.93,44.97,141932.0,39.617,39.6786,39.5115,39.5467,141932.0
2018-02-28 10:10:00,44.96,45.13,44.91,45.04,232216.0,39.5379,39.6874,39.4939,39.6082,232216.0
2018-02-28 10:20:00,45.03,45.1,44.92,44.95,195298.0,39.5994,39.661,39.5027,39.5291,195298.0
2018-02-28 10:30:00,44.95,45.02,44.85,44.98,243862.0,39.5291,39.5907,39.4412,39.5555,243862.0
2018-02-28 10:40:00,44.99,45.0,44.88,45.0,190446.0,39.5643,39.5731,39.4675,39.5731,190446.0
2018-02-28 10:50:00,45.0,45.0,44.63,44.82,164914.0,39.5731,39.5731,39.2477,39.4148,164914.0
2018-02-28 11:00:00,44.79,44.79,44.52,44.68,154876.0,39.3884,39.3884,39.151,39.2917,154876.0
2018-02-28 11:10:00,44.68,44.77,44.61,44.75,164848.0,39.2917,39.3708,39.2301,39.3532,164848.0
2018-02-28 11:20:00,44.73,44.99,44.73,44.97,125042.0,39.3356,39.5643,39.3356,39.5467,125042.0
2018-02-28 11:30:00,44.98,45.02,44.71,44.79,88184.0,39.5555,39.5907,39.318,39.3884,88184.0
2018-02-28 11:40:00,44.79,44.9,44.66,44.74,102972.0,39.3884,39.4851,39.2741,39.3444,102972.0
2018-02-28 11:50:00,44.71,44.76,44.63,44.74,89502.0,39.318,39.362,39.2477,39.3444,89502.0
2018-02-28 12:00:00,44.74,44.85,44.72,44.85,68854.0,39.3444,39.4412,39.3268,39.4412,68854.0
2018-02-28 12:10:00,44.82,44.89,44.76,44.86,106572.0,39.4148,39.4763,39.362,39.4499,106572.0
2018-02-28 12:20:00,44.85,44.85,44.69,44.7,35574.0,39.4412,39.4412,39.3005,39.3092,35574.0
2018-02-28 12:30:00,44.69,44.79,44.6,44.78,73652.0,39.3005,39.3884,39.2213,39.3796,73652.0
2018-02-28 12:40:00,44.77,44.95,44.72,44.95,104148.0,39.3708,39.5291,39.3268,39.5291,104148.0
2018-02-28 12:50:00,44.95,44.96,44.79,44.79,51708.0,39.5291,39.5379,39.3884,39.3884,51708.0
2018-02-28 13:00:00,44.78,44.86,44.76,44.81,34902.0,39.3796,39.4499,39.362,39.406,34902.0
2018-02-28 13:10:00,44.81,44.86,44.76,44.82,75514.0,39.406,39.4499,39.362,39.4148,75514.0
2018-02-28 13:20:00,44.82,44.83,44.75,44.81,65886.0,39.4148,39.4236,39.3532,39.406,65886.0
2018-02-28 13:30:00,44.77,44.81,44.72,44.79,69284.0,39.3708,39.406,39.3268,39.3884,69284.0
2018-02-28 13:40:00,44.77,44.79,44.72,44.76,65850.0,39.3708,39.3884,39.3268,39.362,65850.0
2018-02-28 13:50:00,44.75,44.95,44.72,44.95,56596.0,39.3532,39.5291,39.3268,39.5291,56596.0
2018-02-28 14:00:00,44.93,44.99,44.88,44.92,54658.0,39.5115,39.5643,39.4675,39.5027,54658.0
2018-02-28 14:10:00,44.93,44.94,44.85,44.88,72680.0,39.5115,39.5203,39.4412,39.4675,72680.0
2018-02-28 14:20:00,44.88,44.92,44.82,44.82,76084.0,39.4675,39.5027,39.4148,39.4148,76084.0
2018-02-28 14:30:00,44.84,44.92,44.77,44.86,121088.0,39.4324,39.5027,39.3708,39.4499,121088.0
2018-02-28 14:40:00,44.86,44.89,44.82,44.88,97530.0,39.4499,39.4763,39.4148,39.4675,97530.0
2018-02-28 14:50:00,44.88,45.0,44.86,44.94,187638.0,39.4675,39.5731,39.4499,39.5203,187638.0
2018-02-28 15:00:00,44.95,44.99,44.85,44.96,202098.0,39.5291,39.5643,39.4412,39.5379,202098.0
2018-02-28 15:10:00,44.95,45.01,44.9,44.95,238010.0,39.5291,39.5819,39.4851,39.5291,238010.0
2018-02-28 15:20:00,44.95,44.95,44.77,44.82,183260.0,39.5291,39.5291,39.3708,39.4148,183260.0
2018-02-28 15:30:00,44.83,44.83,44.67,44.79,173742.0,39.4236,39.4236,39.2829,39.3884,173742.0
2018-02-28 15:40:00,44.8,44.8,44.5,44.56,344638.0,39.3972,39.3972,39.1334,39.1861,344638.0
2018-02-28 15:50:00,44.54,44.55,44.35,44.47,767350.0,39.1685,39.1773,39.0015,39.107,767350.0
2018-03-01 09:30:00,44.51,44.74,44.26,44.51,127116.0,39.1422,39.3444,38.9223,39.1422,127116.0
2018-03-01 09:40:00,44.54,44.54,44.18,44.33,143642.0,39.1685,39.1685,38.852,38.9839,143642.0
2018-03-01 09:50:00,44.31,44.4,44.14,44.24,141958.0,38.9663,39.0454,38.8168,38.9047,141958.0
2018-03-01 10:00:00,44.22,44.65,44.16,44.57,191276.0,38.8871,39.2653,38.8344,39.1949,191276.0
2018-03-01 10:10:00,44.56,44.57,44.37,44.47,103862.0,39.1861,39.1949,39.019,39.107,103862.0
2018-03-01 10:20:00,44.48,44.6,44.38,44.53,99830.0,39.1158,39.2213,39.0278,39.1597,99830.0
2018-03-01 10:30:00,44.55,44.79,44.52,44.67,93644.0,39.1773,39.3884,39.151,39.2829,93644.0
2018-03-01 10:40:00,44.66,44.7,44.52,44.59,83760.0,39.2741,39.3092,39.151,39.2125,83760.0
2018-03-01 10:50:00,44.58,44.63,44.41,44.44,76946.0,39.2037,39.2477,39.0542,39.0806,76946.0
2018-03-01 11:00:00,44.46,44.6,44.41,44.6,63288.0,39.0982,39.2213,39.0542,39.2213,63288.0
2018-03-01 11:10:00,44.6,44.7,44.46,44.69,59118.0,39.2213,39.3092,39.0982,39.3005,59118.0
2018-03-01 11:20:00,44.69,44.74,44.52,44.58,39808.0,39.3005,39.3444,39.151,39.2037,39808.0
2018-03-01 11:30:00,44.59,44.79,44.57,44.74,65354.0,39.2125,39.3884,39.1949,39.3444,65354.0
2018-03-01 11:40:00,44.75,44.9,44.7,44.83,80926.0,39.3532,39.4851,39.3092,39.4236,80926.0
2018-03-01 11:50:00,44.82,45.0,44.82,44.92,86856.0,39.4148,39.5731,39.4148,39.5027,86856.0
2018-03-01 12:00:00,44.92,44.96,44.65,44.7,80618.0,39.5027,39.5379,39.2653,39.3092,80618.0
2018-03-01 12:10:00,44.69,44.73,44.51,44.51,64652.0,39.3005,39.3356,39.1422,39.1422,64652.0
2018-03-01 12:20:00,44.5,44.51,44.39,44.48,48808.0,39.1334,39.1422,39.0366,39.1158,48808.0
2018-03-01 12:30:00,44.46,44.46,44.33,44.42,49234.0,39.0982,39.0982,38.9839,39.063,49234.0
2018-03-01 12:40:00,44.43,44.69,44.36,44.68,72574.0,39.0718,39.3005,39.0102,39.2917,72574.0
2018-03-01 12:50:00,44.68,44.7,44.52,44.57,61982.0,39.2917,39.3092,39.151,39.1949,61982.0
2018-03-01 13:00:00,44.53,44.53,44.13,44.21,69686.0,39.1597,39.1597,38.808,38.8783,69686.0
2018-03-01 13:10:00,44.2,44.3,44.15,44.26,46120.0,38.8695,38.9575,38.8256,38.9223,46120.0
2018-03-01 13:20:00,44.26,44.38,44.2,44.3,101052.0,38.9223,39.0278,38.8695,38.9575,101052.0
2018-03-01 13:30:00,44.29,44.29,44.04,44.1,72114.0,38.9487,38.9487,38.7288,38.7816,72114.0
2018-03-01 13:40:00,44.1,44.11,43.96,44.0,142006.0,38.7816,38.7904,38.6585,38.6937,142006.0
2018-03-01 13:50:00,44.0,44.15,43.99,44.01,248418.0,38.6937,38.8256,38.6849,38.7025,248418.0
2018-03-01 14:00:00,44.01,44.04,43.78,43.88,408194.0,38.7025,38.7288,38.5002,38.5881,408194.0
2018-03-01 14:10:00,43.88,44.08,43.81,44.07,197606.0,38.5881,38.764,38.5266,38.7552,197606.0
2018-03-01 14:20:00,44.03,44.2,43.98,44.19,144656.0,38.72,38.8695,38.6761,38.8607,144656.0
2018-03-01 14:30:00,44.19,44.23,43.99,44.06,138044.0,38.8607,38.8959,38.6849,38.7464,138044.0
2018-03-01 14:40:00,44.08,44.26,44.08,44.08,108078.0,38.764,38.9223,38.764,38.764,108078.0
2018-03-01 14:50:00,44.09,44.19,44.06,44.15,72894.0,38.7728,38.8607,38.7464,38.8256,72894.0
2018-03-01 15:00:00,44.16,44.21,43.95,44.18,112356.0,38.8344,38.8783,38.6497,38.852,112356.0
2018-03-01 15:10:00,44.16,44.53,44.1,44.53,233942.0,38.8344,39.1597,38.7816,39.1597,233942.0
2018-03-01 15:20:00,44.56,44.58,44.41,44.43,113384.0,39.1861,39.2037,39.0542,39.0718,113384.0
2018-03-01 15:30:00,44.42,44.47,44.14,44.19,195428.0,39.063,39.107,38.8168,38.8607,195428.0
2018-03-01 15:40:00,44.18,44.44,44.14,44.44,389550.0,38.852,39.0806,38.8168,39.0806,389550.0
2018-03-01 15:50:00,44.44,44.59,44.43,44.5,775190.0,39.0806,39.2125,39.0718,39.1334,775190.0
2018-03-02 09:30:00,46.2,46.5,46.06,46.32,1422974.0,40.6283,40.8922,40.5052,40.7339,1422974.0
2018-03-02 09:40:00,46.32,46.88,46.24,46.58,730768.0,40.7339,41.2263,40.6635,40.9625,730768.0
2018-03-02 09:50:00,46.57,46.8,46.33,46.37,774824.0,40.9537,41.156,40.7427,40.7778,774824.0
2018-03-02 10:00:00,46.35,46.41,45.62,45.99,808072.0,40.7603,40.813,40.1183,40.4437,808072.0
2018-03-02 10:10:00,45.99,46.09,45.7,45.71,1007054.0,40.4437,40.5316,40.1886,40.1974,1007054.0
2018-03-02 10:20:00,45.72,45.81,45.5,45.6,426386.0,40.2062,40.2854,40.0128,40.1007,426386.0
2018-03-02 10:30:00,45.59,45.84,45.57,45.77,342872.0,40.0919,40.3118,40.0743,40.2502,342872.0
2018-03-02 10:40:00,45.77,45.77,44.91,45.05,1020640.0,40.2502,40.2502,39.4939,39.617,1020640.0
2018-03-02 10:50:00,45.05,45.2,44.64,44.79,542266.0,39.617,39.7489,39.2565,39.3884,542266.0
2018-03-02 11:00:00,44.77,44.85,44.56,44.6,377082.0,39.3708,39.4412,39.1861,39.2213,377082.0
2018-03-02 11:10:00,44.59,45.19,44.5,44.99,349296.0,39.2125,39.7402,39.1334,39.5643,349296.0
2018-03-02 11:20:00,44.99,45.43,44.92,45.24,421454.0,39.5643,39.9512,39.5027,39.7841,421454.0
2018-03-02 11:30:00,45.19,45.25,45.1,45.19,140312.0,39.7402,39.7929,39.661,39.7402,140312.0
2018-03-02 11:40:00,45.2,45.35,45.04,45.34,293200.0,39.7489,39.8809,39.6082,39.8721,293200.0
2018-03-02 11:50:00,45.36,45.81,45.36,45.79,436288.0,39.8896,40.2854,39.8896,40.2678,436288.0
2018-03-02 12:00:00,45.8,45.83,45.56,45.65,187052.0,40.2766,40.303,40.0655,40.1447,187052.0
2018-03-02 12:10:00,45.64,46.02,45.63,45.77,217004.0,40.1359,40.4701,40.1271,40.2502,217004.0
2018-03-02 12:20:00,45.79,45.91,45.61,45.9,189354.0,40.2678,40.3733,40.1095,40.3645,189354.0
2018-03-02 12:30:00,45.89,46.02,45.82,45.83,297778.0,40.3557,40.4701,40.2942,40.303,297778.0
2018-03-02 12:40:00,45.82,45.92,45.67,45.7,137274.0,40.2942,40.3821,40.1623,40.1886,137274.0
2018-03-02 12:50:00,45.68,45.73,45.57,45.64,100648.0,40.1711,40.215,40.0743,40.1359,100648.0
2018-03-02 13:00:00,45.62,45.63,45.36,45.38,122392.0,40.1183,40.1271,39.8896,39.9072,122392.0
2018-03-02 13:10:00,45.38,45.47,45.35,45.42,79360.0,39.9072,39.9864,39.8809,39.9424,79360.0
2018-03-02 13:20:00,45.43,45.48,45.21,45.21,125804.0,39.9512,39.9952,39.7577,39.7577,125804.0
2018-03-02 13:30:00,45.22,45.35,45.16,45.24,183328.0,39.7665,39.8809,39.7138,39.7841,183328.0
2018-03-02 13:40:00,45.25,45.44,45.17,45.44,140460.0,39.7929,39.96,39.7226,39.96,140460.0
2018-03-02 13:50:00,45.43,45.48,45.33,45.39,123294.0,39.9512,39.9952,39.8633,39.916,123294.0
2018-03-02 14:00:00,45.4,45.5,45.35,45.43,106018.0,39.9248,40.0128,39.8809,39.9512,106018.0
2018-03-02 14:10:00,45.42,45.54,45.4,45.47,54776.0,39.9424,40.0479,39.9248,39.9864,54776.0
2018-03-02 14:20:00,45.46,45.58,45.43,45.58,129614.0,39.9776,40.0831,39.9512,40.0831,129614.0
2018-03-02 14:30:00,45.56,45.68,45.53,45.67,123612.0,40.0655,40.1711,40.0391,40.1623,123612.0
2018-03-02 14:40:00,45.7,45.7,45.58,45.67,70758.0,40.1886,40.1886,40.0831,40.1623,70758.0
2018-03-02 14:50:00,45.65,45.68,45.47,45.47,123106.0,40.1447,40.1711,39.9864,39.9864,123106.0
2018-03-02 15:00:00,45.46,45.48,45.26,45.38,144598.0,39.9776,39.9952,39.8017,39.9072,144598.0
2018-03-02 15:10:00,45.38,45.43,45.29,45.38,117586.0,39.9072,39.9512,39.8281,39.9072,117586.0
2018-03-02 15:20:00,45.39,45.56,45.35,45.52,115350.0,39.916,40.0655,39.8809,40.0304,115350.0
2018-03-02 15:30:00,45.52,45.61,45.5,45.57,470016.0,40.0304,40.1095,40.0128,40.0743,470016.0
2018-03-02 15:40:00,45.57,45.59,45.49,45.49,236096.0,40.0743,40.0919,40.004,40.004,236096.0
2018-03-02 15:50:00,45.49,45.7,45.49,45.65,595818.0,40.004,40.1886,40.004,40.1447,595818.0
2018-03-05 09:30:00,45.87,46.12,45.55,45.74,297140.0,40.3381,40.558,40.0567,40.2238,297140.0
2018-03-05 09:40:00,45.75,46.2,45.74,46.12,163892.0,40.2326,40.6283,40.2238,40.558,163892.0
2018-03-05 09:50:00,46.12,46.19,45.91,46.18,141328.0,40.558,40.6196,40.3733,40.6108,141328.0
2018-03-05 10:00:00,46.18,46.52,46.15,46.49,295020.0,40.6108,40.9098,40.5844,40.8834,295020.0
2018-03-05 10:10:00,46.49,46.75,46.45,46.58,305890.0,40.8834,41.112,40.8482,40.9625,305890.0
2018-03-05 10:20:00,46.55,46.69,46.51,46.66,132838.0,40.9361,41.0593,40.901,41.0329,132838.0
2018-03-05 10:30:00,46.68,46.83,46.59,46.79,253490.0,41.0505,41.1824,40.9713,41.1472,253490.0
2018-03-05 10:40:00,46.79,46.81,46.67,46.74,159686.0,41.1472,41.1648,41.0417,41.1032,159686.0
2018-03-05 10:50:00,46.76,46.97,46.71,46.94,199994.0,41.1208,41.3055,41.0768,41.2791,199994.0
2018-03-05 11:00:00,46.93,46.96,46.79,46.8,166388.0,41.2703,41.2967,41.1472,41.156,166388.0
2018-03-05 11:10:00,46.8,46.85,46.71,46.76,181582.0,41.156,41.2,41.0768,41.1208,181582.0
2018-03-05 11:20:00,46.77,46.84,46.75,46.82,115252.0,41.1296,41.1912,41.112,41.1736,115252.0
2018-03-05 11:30:00,46.81,47.05,46.81,46.99,195300.0,41.1648,41.3758,41.1648,41.3231,195300.0
2018-03-05 11:40:00,46.99,47.08,46.92,46.99,142658.0,41.3231,41.4022,41.2615,41.3231,142658.0
2018-03-05 11:50:00,46.99,47.07,46.93,46.99,120956.0,41.3231,41.3934,41.2703,41.3231,120956.0
2018-03-05 12:00:00,47.0,47.18,47.0,47.13,76378.0,41.3319,41.4902,41.3319,41.4462,76378.0
2018-03-05 12:10:00,47.14,47.23,47.07,47.07,123380.0,41.455,41.5341,41.3934,41.3934,123380.0
2018-03-05 12:20:00,47.05,47.18,47.03,47.17,72914.0,41.3758,41.4902,41.3582,41.4814,72914.0
2018-03-05 12:30:00,47.16,47.18,46.97,46.99,110884.0,41.4726,41.4902,41.3055,41.3231,110884.0
2018-03-05 12:40:00,46.99,47.08,46.93,47.01,70772.0,41.3231,41.4022,41.2703,41.3407,70772.0
2018-03-05 12:50:00,47.02,47.06,46.98,47.06,57084.0,41.3495,41.3846,41.3143,41.3846,57084.0
2018-03-05 13:00:00,47.06,47.18,47.02,47.06,74846.0,41.3846,41.4902,41.3495,41.3846,74846.0
2018-03-05 13:10:00,47.08,47.08,47.0,47.02,55574.0,41.4022,41.4022,41.3319,41.3495,55574.0
2018-03-05 13:20:00,47.05,47.15,47.04,47.1,64632.0,41.3758,41.4638,41.367,41.4198,64632.0
2018-03-05 13:30:00,47.12,47.14,46.99,47.02,105664.0,41.4374,41.455,41.3231,41.3495,105664.0
2018-03-05 13:40:00,47.04,47.18,47.03,47.13,103592.0,41.367,41.4902,41.3582,41.4462,103592.0
2018-03-05 13:50:00,47.14,47.15,47.07,47.1,67180.0,41.455,41.4638,41.3934,41.4198,67180.0
2018-03-05 14:00:00,47.1,47.19,47.0,47.01,169968.0,41.4198,41.499,41.3319,41.3407,169968.0
2018-03-05 14:10:00,47.01,47.02,46.9,46.91,83254.0,41.3407,41.3495,41.2439,41.2527,83254.0
2018-03-05 14:20:00,46.9,47.01,46.9,46.98,78932.0,41.2439,41.3407,41.2439,41.3143,78932.0
2018-03-05 14:30:00,46.98,47.1,46.98,47.07,80060.0,41.3143,41.4198,41.3143,41.3934,80060.0
2018-03-05 14:40:00,47.07,47.13,47.07,47.13,51630.0,41.3934,41.4462,41.3934,41.4462,51630.0
2018-03-05 14:50:00,47.13,47.45,47.1,47.43,351790.0,41.4462,41.7276,41.4198,41.71,351790.0
2018-03-05 15:00:00,47.43,47.46,47.27,47.27,234600.0,41.71,41.7364,41.5693,41.5693,234600.0
2018-03-05 15:10:00,47.27,47.35,47.24,47.32,222748.0,41.5693,41.6397,41.5429,41.6133,222748.0
2018-03-05 15:20:00,47.33,47.34,47.25,47.31,145764.0,41.6221,41.6309,41.5517,41.6045,145764.0
2018-03-05 15:30:00,47.3,47.35,47.25,47.33,185362.0,41.5957,41.6397,41.5517,41.6221,185362.0
2018-03-05 15:40:00,47.33,47.43,47.3,47.3,202912.0,41.6221,41.71,41.5957,41.5957,202912.0
2018-03-05 15:50:00,47.29,47.32,47.23,47.23,459958.0,41.5869,41.6133,41.5341,41.5341,459958.0
2018-03-06 09:30:00,47.49,47.5,46.87,47.38,370948.0,41.7628,41.7716,41.2175,41.666,370948.0
2018-03-06 09:40:00,47.38,47.43,47.24,47.31,154814.0,41.666,41.71,41.5429,41.6045,154814.0
2018-03-06 09:50:00,47.3,47.59,47.3,47.54,240104.0,41.5957,41.8507,41.5957,41.8067,240104.0
2018-03-06 10:00:00,47.55,47.55,47.18,47.18,276910.0,41.8155,41.8155,41.4902,41.4902,276910.0
2018-03-06 10:10:00,47.2,47.35,47.12,47.35,170694.0,41.5077,41.6397,41.4374,41.6397,170694.0
2018-03-06 10:20:00,47.35,47.5,47.28,47.46,138146.0,41.6397,41.7716,41.5781,41.7364,138146.0
2018-03-06 10:30:00,47.47,47.58,47.38,47.58,103652.0,41.7452,41.8419,41.666,41.8419,103652.0
2018-03-06 10:40:00,47.55,47.63,47.41,47.43,103092.0,41.8155,41.8859,41.6924,41.71,103092.0
2018-03-06 10:50:00,47.41,47.48,47.27,47.33,163920.0,41.6924,41.754,41.5693,41.6221,163920.0
2018-03-06 11:00:00,47.33,47.63,47.31,47.49,222264.0,41.6221,41.8859,41.6045,41.7628,222264.0
2018-03-06 11:10:00,47.49,47.54,47.41,47.48,92926.0,41.7628,41.8067,41.6924,41.754,92926.0
2018-03-06 11:20:00,47.48,47.48,47.29,47.34,77442.0,41.754,41.754,41.5869,41.6309,77442.0
2018-03-06 11:30:00,47.38,47.54,47.36,47.38,467090.0,41.666,41.8067,41.6485,41.666,467090.0
2018-03-06 11:40:00,47.37,47.44,47.35,47.38,91574.0,41.6572,41.7188,41.6397,41.666,91574.0
2018-03-06 11:50:00,47.38,47.4,47.29,47.36,34460.0,41.666,41.6836,41.5869,41.6485,34460.0
2018-03-06 12:00:00,47.38,47.4,47.25,47.28,46010.0,41.666,41.6836,41.5517,41.5781,46010.0
2018-03-06 12:10:00,47.28,47.31,47.24,47.29,57806.0,41.5781,41.6045,41.5429,41.5869,57806.0
2018-03-06 12:20:00,47.29,47.33,47.18,47.21,34032.0,41.5869,41.6221,41.4902,41.5165,34032.0
2018-03-06 12:30:00,47.18,47.31,47.18,47.27,52650.0,41.4902,41.6045,41.4902,41.5693,52650.0
2018-03-06 12:40:00,47.27,47.43,47.24,47.41,148656.0,41.5693,41.71,41.5429,41.6924,148656.0
2018-03-06 12:50:00,47.43,47.61,47.43,47.61,319938.0,41.71,41.8683,41.71,41.8683,319938.0
2018-03-06 13:00:00,47.62,47.71,47.6,47.63,92148.0,41.8771,41.9562,41.8595,41.8859,92148.0
2018-03-06 13:10:00,47.63,47.74,47.63,47.74,31412.0,41.8859,41.9826,41.8859,41.9826,31412.0
2018-03-06 13:20:00,47.72,47.78,47.68,47.74,77566.0,41.965,42.0178,41.9299,41.9826,77566.0
2018-03-06 13:30:00,47.74,47.77,47.63,47.69,72174.0,41.9826,42.009,41.8859,41.9387,72174.0
2018-03-06 13:40:00,47.7,47.77,47.65,47.7,286280.0,41.9474,42.009,41.9035,41.9474,286280.0
2018-03-06 13:50:00,47.71,47.74,47.65,47.73,171792.0,41.9562,41.9826,41.9035,41.9738,171792.0
2018-03-06 14:00:00,47.71,47.86,47.71,47.85,248982.0,41.9562,42.0882,41.9562,42.0794,248982.0
2018-03-06 14:10:00,47.85,47.9,47.84,47.88,214520.0,42.0794,42.1233,42.0706,42.1057,214520.0
2018-03-06 14:20:00,47.88,48.05,47.87,48.02,676538.0,42.1057,42.2552,42.0969,42.2289,676538.0
2018-03-06 14:30:00,48.02,48.12,47.97,48.07,117456.0,42.2289,42.3168,42.1849,42.2728,117456.0
2018-03-06 14:40:00,48.08,48.28,48.07,48.27,360774.0,42.2816,42.4575,42.2728,42.4487,360774.0
2018-03-06 14:50:00,48.27,48.27,48.2,48.24,120408.0,42.4487,42.4487,42.3871,42.4223,120408.0
2018-03-06 15:00:00,48.25,48.38,48.22,48.35,426514.0,42.4311,42.5454,42.4047,42.5191,426514.0
2018-03-06 15:10:00,48.35,48.38,48.32,48.36,352954.0,42.5191,42.5454,42.4927,42.5279,352954.0
2018-03-06 15:20:00,48.35,48.38,48.18,48.19,285172.0,42.5191,42.5454,42.3696,42.3784,285172.0
2018-03-06 15:30:00,48.18,48.31,48.16,48.28,165104.0,42.3696,42.4839,42.352,42.4575,165104.0
2018-03-06 15:40:00,48.29,48.33,48.16,48.17,257246.0,42.4663,42.5015,42.352,42.3608,257246.0
2018-03-06 15:50:00,48.17,48.33,48.15,48.29,699866.0,42.3608,42.5015,42.3432,42.4663,699866.0
2018-03-07 09:30:00,47.54,48.05,47.5,47.87,244198.0,41.8067,42.2552,41.7716,42.0969,244198.0
2018-03-07 09:40:00,47.88,47.92,47.54,47.64,389420.0,42.1057,42.1409,41.8067,41.8947,389420.0
2018-03-07 09:50:00,47.65,47.81,47.58,47.6,84640.0,41.9035,42.0442,41.8419,41.8595,84640.0
2018-03-07 10:00:00,47.57,47.77,47.56,47.63,92628.0,41.8331,42.009,41.8243,41.8859,92628.0
2018-03-07 10:10:00,47.65,47.69,47.44,47.57,62974.0,41.9035,41.9387,41.7188,41.8331,62974.0
2018-03-07 10:20:00,47.56,47.75,47.51,47.69,102082.0,41.8243,41.9914,41.7804,41.9387,102082.0
2018-03-07 10:30:00,47.7,47.77,47.66,47.75,126164.0,41.9474,42.009,41.9123,41.9914,126164.0
2018-03-07 10:40:00,47.74,47.83,47.72,47.81,156198.0,41.9826,42.0618,41.965,42.0442,156198.0
2018-03-07 10:50:00,47.83,47.86,47.65,47.82,157520.0,42.0618,42.0882,41.9035,42.053,157520.0
2018-03-07 11:00:00,47.8,47.82,47.7,47.76,54348.0,42.0354,42.053,41.9474,42.0002,54348.0
2018-03-07 11:10:00,47.77,47.79,47.57,47.57,49220.0,42.009,42.0266,41.8331,41.8331,49220.0
2018-03-07 11:20:00,47.57,47.68,47.54,47.68,69022.0,41.8331,41.9299,41.8067,41.9299,69022.0
2018-03-07 11:30:00,47.68,47.76,47.67,47.69,54754.0,41.9299,42.0002,41.9211,41.9387,54754.0
2018-03-07 11:40:00,47.69,47.69,47.55,47.55,75822.0,41.9387,41.9387,41.8155,41.8155,75822.0
2018-03-07 11:50:00,47.54,47.54,47.33,47.35,38318.0,41.8067,41.8067,41.6221,41.6397,38318.0
2018-03-07 12:00:00,47.35,47.42,47.34,47.38,42224.0,41.6397,41.7012,41.6309,41.666,42224.0
2018-03-07 12:10:00,47.37,47.37,47.13,47.16,322528.0,41.6572,41.6572,41.4462,41.4726,322528.0
2018-03-07 12:20:00,47.17,47.29,47.11,47.27,190514.0,41.4814,41.5869,41.4286,41.5693,190514.0
2018-03-07 12:30:00,47.28,47.29,47.15,47.21,45400.0,41.5781,41.5869,41.4638,41.5165,45400.0
2018-03-07 12:40:00,47.2,47.35,47.18,47.29,75018.0,41.5077,41.6397,41.4902,41.5869,75018.0
2018-03-07 12:50:00,47.28,47.3,47.22,47.26,48062.0,41.5781,41.5957,41.5253,41.5605,48062.0
2018-03-07 13:00:00,47.25,47.3,47.15,47.26,56632.0,41.5517,41.5957,41.4638,41.5605,56632.0
2018-03-07 13:10:00,47.26,47.34,47.24,47.31,59250.0,41.5605,41.6309,41.5429,41.6045,59250.0
2018-03-07 13:20:00,47.3,47.38,47.24,47.38,48744.0,41.5957,41.666,41.5429,41.666,48744.0
2018-03-07 13:30:00,47.38,47.47,47.37,47.41,34118.0,41.666,41.7452,41.6572,41.6924,34118.0
2018-03-07 13:40:00,47.4,47.45,47.37,47.42,22174.0,41.6836,41.7276,41.6572,41.7012,22174.0
2018-03-07 13:50:00,47.42,47.48,47.41,47.44,38680.0,41.7012,41.754,41.6924,41.7188,38680.0
2018-03-07 14:00:00,47.43,47.54,47.4,47.52,104840.0,41.71,41.8067,41.6836,41.7892,104840.0
2018-03-07 14:10:00,47.53,47.61,47.53,47.6,63276.0,41.798,41.8683,41.798,41.8595,63276.0
2018-03-07 14:20:00,47.6,47.6,47.48,47.48,36432.0,41.8595,41.8595,41.754,41.754,36432.0
2018-03-07 14:30:00,47.49,47.6,47.49,47.58,33120.0,41.7628,41.8595,41.7628,41.8419,33120.0
2018-03-07 14:40:00,47.58,47.62,47.52,47.6,67648.0,41.8419,41.8771,41.7892,41.8595,67648.0
2018-03-07 14:50:00,47.62,47.64,47.52,47.59,39910.0,41.8771,41.8947,41.7892,41.8507,39910.0
2018-03-07 15:00:00,47.6,47.84,47.55,47.79,119456.0,41.8595,42.0706,41.8155,42.0266,119456.0
2018-03-07 15:10:00,47.79,47.83,47.72,47.81,134496.0,42.0266,42.0618,41.965,42.0442,134496.0
2018-03-07 15:20:00,47.81,47.85,47.77,47.85,121262.0,42.0442,42.0794,42.009,42.0794,121262.0
2018-03-07 15:30:00,47.85,47.97,47.79,47.88,201600.0,42.0794,42.1849,42.0266,42.1057,201600.0
2018-03-07 15:40:00,47.88,47.95,47.83,47.83,284652.0,42.1057,42.1673,42.0618,42.0618,284652.0
2018-03-07 15:50:00,47.83,47.85,47.64,47.79,572068.0,42.0618,42.0794,41.8947,42.0266,572068.0
2018-03-08 09:30:00,48.5,48.58,48.13,48.49,294624.0,42.651,42.7213,42.3256,42.6422,294624.0
2018-03-08 09:40:00,48.49,48.56,48.13,48.17,270022.0,42.6422,42.7037,42.3256,42.3608,270022.0
2018-03-08 09:50:00,48.22,48.24,47.94,47.96,69210.0,42.4047,42.4223,42.1585,42.1761,69210.0
2018-03-08 10:00:00,47.98,48.02,47.83,47.91,54954.0,42.1937,42.2289,42.0618,42.1321,54954.0
2018-03-08 10:10:00,47.89,47.98,47.74,47.8,73820.0,42.1145,42.1937,41.9826,42.0354,73820.0
2018-03-08 10:20:00,47.8,47.94,47.6,47.6,122820.0,42.0354,42.1585,41.8595,41.8595,122820.0
2018-03-08 10:30:00,47.6,47.74,47.49,47.51,81886.0,41.8595,41.9826,41.7628,41.7804,81886.0
2018-03-08 10:40:00,47.51,47.63,47.43,47.48,90542.0,41.7804,41.8859,41.71,41.754,90542.0
2018-03-08 10:50:00,47.48,47.55,47.4,47.52,61638.0,41.754,41.8155,41.6836,41.7892,61638.0
2018-03-08 11:00:00,47.52,47.62,47.47,47.56,79662.0,41.7892,41.8771,41.7452,41.8243,79662.0
2018-03-08 11:10:00,47.57,47.67,47.56,47.58,94696.0,41.8331,41.9211,41.8243,41.8419,94696.0
2018-03-08 11:20:00,47.58,47.63,47.54,47.55,66318.0,41.8419,41.8859,41.8067,41.8155,66318.0
2018-03-08 11:30:00,47.56,47.58,47.51,47.52,42544.0,41.8243,41.8419,41.7804,41.7892,42544.0
2018-03-08 11:40:00,47.52,47.57,47.37,47.38,65028.0,41.7892,41.8331,41.6572,41.666,65028.0
2018-03-08 11:50:00,47.37,47.62,47.31,47.59,94390.0,41.6572,41.8771,41.6045,41.8507,94390.0
2018-03-08 12:00:00,47.57,47.58,47.38,47.38,54138.0,41.8331,41.8419,41.666,41.666,54138.0
2018-03-08 12:10:00,47.4,47.4,47.32,47.33,94554.0,41.6836,41.6836,41.6133,41.6221,94554.0
2018-03-08 12:20:00,47.32,47.44,47.32,47.43,63362.0,41.6133,41.7188,41.6133,41.71,63362.0
2018-03-08 12:30:00,47.44,47.44,47.33,47.38,97486.0,41.7188,41.7188,41.6221,41.666,97486.0
2018-03-08 12:40:00,47.38,47.38,47.31,47.37,64242.0,41.666,41.666,41.6045,41.6572,64242.0
2018-03-08 12:50:00,47.37,47.38,47.3,47.35,88574.0,41.6572,41.666,41.5957,41.6397,88574.0
2018-03-08 13:00:00,47.35,47.48,47.32,47.47,35506.0,41.6397,41.754,41.6133,41.7452,35506.0
2018-03-08 13:10:00,47.47,47.53,47.38,47.4,41382.0,41.7452,41.798,41.666,41.6836,41382.0
2018-03-08 13:20:00,47.42,47.43,47.28,47.37,40104.0,41.7012,41.71,41.5781,41.6572,40104.0
2018-03-08 13:30:00,47.36,47.39,47.32,47.38,22462.0,41.6485,41.6748,41.6133,41.666,22462.0
2018-03-08 13:40:00,47.37,47.4,47.29,47.38,43192.0,41.6572,41.6836,41.5869,41.666,43192.0
2018-03-08 13:50:00,47.4,47.5,47.39,47.42,57328.0,41.6836,41.7716,41.6748,41.7012,57328.0
2018-03-08 14:00:00,47.42,47.51,47.41,47.49,50392.0,41.7012,41.7804,41.6924,41.7628,50392.0
2018-03-08 14:10:00,47.48,47.56,47.47,47.53,46848.0,41.754,41.8243,41.7452,41.798,46848.0
2018-03-08 14:20:00,47.53,47.58,47.4,47.54,72532.0,41.798,41.8419,41.6836,41.8067,72532.0
2018-03-08 14:30:00,47.52,47.59,47.46,47.58,57680.0,41.7892,41.8507,41.7364,41.8419,57680.0
2018-03-08 14:40:00,47.57,47.61,47.52,47.58,53408.0,41.8331,41.8683,41.7892,41.8419,53408.0
2018-03-08 14:50:00,47.58,47.63,47.58,47.61,52924.0,41.8419,41.8859,41.8419,41.8683,52924.0
2018-03-08 15:00:00,47.62,47.84,47.61,47.74,135148.0,41.8771,42.0706,41.8683,41.9826,135148.0
2018-03-08 15:10:00,47.74,47.77,47.62,47.64,82118.0,41.9826,42.009,41.8771,41.8947,82118.0
2018-03-08 15:20:00,47.65,47.68,47.57,47.59,70842.0,41.9035,41.9299,41.8331,41.8507,70842.0
2018-03-08 15:30:00,47.59,47.62,47.49,47.5,148222.0,41.8507,41.8771,41.7628,41.7716,148222.0
2018-03-08 15:40:00,47.49,47.6,47.48,47.56,223976.0,41.7628,41.8595,41.754,41.8243,223976.0
2018-03-08 15:50:00,47.56,47.68,47.53,47.67,422684.0,41.8243,41.9299,41.798,41.9211,422684.0
2018-03-09 09:30:00,48.46,49.09,48.23,48.83,605078.0,42.6158,43.1698,42.4135,42.9412,605078.0
2018-03-09 09:40:00,48.82,48.86,48.5,48.79,369806.0,42.9324,42.9676,42.651,42.906,369806.0
2018-03-09 09:50:00,48.8,48.9,48.69,48.8,212596.0,42.9148,43.0027,42.8181,42.9148,212596.0
2018-03-09 10:00:00,48.8,49.13,48.76,49.01,221020.0,42.9148,43.205,42.8796,43.0995,221020.0
2018-03-09 10:10:00,49.02,49.21,48.94,49.13,166240.0,43.1083,43.2753,43.0379,43.205,166240.0
2018-03-09 10:20:00,49.13,49.22,48.99,49.1,177958.0,43.205,43.2841,43.0819,43.1786,177958.0
2018-03-09 10:30:00,49.1,49.31,48.98,49.26,238276.0,43.1786,43.3633,43.0731,43.3193,238276.0
2018-03-09 10:40:00,49.3,49.4,49.08,49.08,86982.0,43.3545,43.4424,43.161,43.161,86982.0
2018-03-09 10:50:00,49.09,49.19,49.0,49.0,136034.0,43.1698,43.2578,43.0907,43.0907,136034.0
2018-03-09 11:00:00,48.99,49.08,48.87,48.95,131762.0,43.0819,43.161,42.9763,43.0467,131762.0
2018-03-09 11:10:00,48.95,48.99,48.83,48.98,199212.0,43.0467,43.0819,42.9412,43.0731,199212.0
2018-03-09 11:20:00,48.98,49.0,48.94,48.98,101638.0,43.0731,43.0907,43.0379,43.0731,101638.0
2018-03-09 11:30:00,48.99,49.21,48.99,49.11,108744.0,43.0819,43.2753,43.0819,43.1874,108744.0
2018-03-09 11:40:00,49.13,49.16,49.07,49.13,78378.0,43.205,43.2314,43.1522,43.205,78378.0
2018-03-09 11:50:00,49.14,49.26,49.13,49.24,148466.0,43.2138,43.3193,43.205,43.3017,148466.0
2018-03-09 12:00:00,49.24,49.35,49.21,49.21,196316.0,43.3017,43.3985,43.2753,43.2753,196316.0
2018-03-09 12:10:00,49.21,49.29,49.19,49.27,229270.0,43.2753,43.3457,43.2578,43.3281,229270.0
2018-03-09 12:20:00,49.27,49.29,49.19,49.27,181370.0,43.3281,43.3457,43.2578,43.3281,181370.0
2018-03-09 12:30:00,49.28,49.28,49.16,49.19,93424.0,43.3369,43.3369,43.2314,43.2578,93424.0
2018-03-09 12:40:00,49.2,49.24,49.17,49.22,62602.0,43.2666,43.3017,43.2402,43.2841,62602.0
2018-03-09 12:50:00,49.22,49.31,49.19,49.22,120416.0,43.2841,43.3633,43.2578,43.2841,120416.0
2018-03-09 13:00:00,49.21,49.34,49.21,49.26,86746.0,43.2753,43.3897,43.2753,43.3193,86746.0
2018-03-09 13:10:00,49.26,49.32,49.22,49.29,92874.0,43.3193,43.3721,43.2841,43.3457,92874.0
2018-03-09 13:20:00,49.29,49.3,49.23,49.23,111370.0,43.3457,43.3545,43.2929,43.2929,111370.0
2018-03-09 13:30:00,49.23,49.27,49.19,49.21,134438.0,43.2929,43.3281,43.2578,43.2753,134438.0
2018-03-09 13:40:00,49.21,49.4,49.21,49.35,147044.0,43.2753,43.4424,43.2753,43.3985,147044.0
2018-03-09 13:50:00,49.37,49.41,49.33,49.4,61542.0,43.416,43.4512,43.3809,43.4424,61542.0
2018-03-09 14:00:00,49.4,49.57,49.35,49.44,178976.0,43.4424,43.5919,43.3985,43.4776,178976.0
2018-03-09 14:10:00,49.43,49.47,49.4,49.46,83114.0,43.4688,43.504,43.4424,43.4952,83114.0
2018-03-09 14:20:00,49.46,49.46,49.34,49.39,104980.0,43.4952,43.4952,43.3897,43.4336,104980.0
2018-03-09 14:30:00,49.38,49.39,49.35,49.38,81208.0,43.4248,43.4336,43.3985,43.4248,81208.0
2018-03-09 14:40:00,49.37,49.41,49.35,49.39,81982.0,43.416,43.4512,43.3985,43.4336,81982.0
2018-03-09 14:50:00,49.39,49.4,49.33,49.35,55274.0,43.4336,43.4424,43.3809,43.3985,55274.0
2018-03-09 15:00:00,49.34,49.35,49.23,49.33,184096.0,43.3897,43.3985,43.2929,43.3809,184096.0
2018-03-09 15:10:00,49.33,49.39,49.27,49.27,140936.0,43.3809,43.4336,43.3281,43.3281,140936.0
2018-03-09 15:20:00,49.27,49.4,49.27,49.36,150470.0,43.3281,43.4424,43.3281,43.4073,150470.0
2018-03-09 15:30:00,49.36,49.47,49.35,49.43,180882.0,43.4073,43.504,43.3985,43.4688,180882.0
2018-03-09 15:40:00,49.43,49.47,49.35,49.37,186302.0,43.4688,43.504,43.3985,43.416,186302.0
2018-03-09 15:50:00,49.38,49.5,49.37,49.48,663154.0,43.4248,43.5304,43.416,43.5128,663154.0
2018-03-12 09:30:00,49.77,50.24,49.7,50.01,333542.0,43.7678,44.1811,43.7063,43.9789,333542.0
2018-03-12 09:40:00,50.03,50.1,49.9,49.94,265646.0,43.9965,44.058,43.8821,43.9173,265646.0
2018-03-12 09:50:00,49.92,50.01,49.87,49.99,154998.0,43.8997,43.9789,43.8557,43.9613,154998.0
2018-03-12 10:00:00,49.99,50.02,49.88,49.9,164482.0,43.9613,43.9877,43.8645,43.8821,164482.0
2018-03-12 10:10:00,49.91,49.91,49.66,49.66,120898.0,43.8909,43.8909,43.6711,43.6711,120898.0
2018-03-12 10:20:00,49.67,49.88,49.65,49.8,94832.0,43.6799,43.8645,43.6623,43.7942,94832.0
2018-03-12 10:30:00,49.81,49.88,49.78,49.83,92586.0,43.803,43.8645,43.7766,43.8206,92586.0
2018-03-12 10:40:00,49.83,49.88,49.75,49.84,57756.0,43.8206,43.8645,43.7502,43.8294,57756.0
2018-03-12 10:50:00,49.84,49.87,49.71,49.81,102258.0,43.8294,43.8557,43.715,43.803,102258.0
2018-03-12 11:00:00,49.81,49.97,49.8,49.95,123132.0,43.803,43.9437,43.7942,43.9261,123132.0
2018-03-12 11:10:00,49.97,49.97,49.84,49.96,43874.0,43.9437,43.9437,43.8294,43.9349,43874.0
2018-03-12 11:20:00,49.95,49.96,49.77,49.81,43136.0,43.9261,43.9349,43.7678,43.803,43136.0
2018-03-12 11:30:00,49.82,49.92,49.82,49.84,108218.0,43.8118,43.8997,43.8118,43.8294,108218.0
2018-03-12 11:40:00,49.85,50.08,49.84,50.02,144874.0,43.8382,44.0404,43.8294,43.9877,144874.0
2018-03-12 11:50:00,50.02,50.04,49.97,50.01,42490.0,43.9877,44.0052,43.9437,43.9789,42490.0
2018-03-12 12:00:00,50.01,50.16,50.01,50.15,62158.0,43.9789,44.1108,43.9789,44.102,62158.0
2018-03-12 12:10:00,50.15,50.15,50.02,50.05,84610.0,44.102,44.102,43.9877,44.014,84610.0
2018-03-12 12:20:00,50.04,50.04,49.86,49.93,118408.0,44.0052,44.0052,43.847,43.9085,118408.0
2018-03-12 12:30:00,49.92,50.01,49.9,49.95,36074.0,43.8997,43.9789,43.8821,43.9261,36074.0
2018-03-12 12:40:00,49.96,49.99,49.9,49.97,59704.0,43.9349,43.9613,43.8821,43.9437,59704.0
2018-03-12 12:50:00,49.98,49.99,49.93,49.94,70676.0,43.9525,43.9613,43.9085,43.9173,70676.0
2018-03-12 13:00:00,49.94,50.02,49.9,50.02,147590.0,43.9173,43.9877,43.8821,43.9877,147590.0
2018-03-12 13:10:00,50.02,50.06,49.99,50.04,41790.0,43.9877,44.0228,43.9613,44.0052,41790.0
2018-03-12 13:20:00,50.02,50.08,49.99,50.0,59580.0,43.9877,44.0404,43.9613,43.9701,59580.0
2018-03-12 13:30:00,50.0,50.1,49.97,50.1,147310.0,43.9701,44.058,43.9437,44.058,147310.0
2018-03-12 13:40:00,50.1,50.13,50.04,50.06,72166.0,44.058,44.0844,44.0052,44.0228,72166.0
2018-03-12 13:50:00,50.07,50.07,49.92,49.92,43830.0,44.0316,44.0316,43.8997,43.8997,43830.0
2018-03-12 14:00:00,49.92,50.05,49.91,50.03,46068.0,43.8997,44.014,43.8909,43.9965,46068.0
2018-03-12 14:10:00,50.02,50.1,49.98,50.08,61960.0,43.9877,44.058,43.9525,44.0404,61960.0
2018-03-12 14:20:00,50.1,50.17,50.05,50.12,47576.0,44.058,44.1196,44.014,44.0756,47576.0
2018-03-12 14:30:00,50.11,50.13,50.06,50.09,53782.0,44.0668,44.0844,44.0228,44.0492,53782.0
2018-03-12 14:40:00,50.09,50.1,49.98,50.02,61104.0,44.0492,44.058,43.9525,43.9877,61104.0
2018-03-12 14:50:00,50.01,50.03,49.99,50.01,52552.0,43.9789,43.9965,43.9613,43.9789,52552.0
2018-03-12 15:00:00,49.99,50.09,49.99,50.04,95274.0,43.9613,44.0492,43.9613,44.0052,95274.0
2018-03-12 15:10:00,50.03,50.06,50.01,50.03,69814.0,43.9965,44.0228,43.9789,43.9965,69814.0
2018-03-12 15:20:00,50.02,50.07,50.01,50.03,141350.0,43.9877,44.0316,43.9789,43.9965,141350.0
2018-03-12 15:30:00,50.03,50.13,50.02,50.12,134750.0,43.9965,44.0844,43.9877,44.0756,134750.0
2018-03-12 15:40:00,50.12,50.2,50.12,50.2,235926.0,44.0756,44.146,44.0756,44.146,235926.0
2018-03-12 15:50:00,50.2,50.25,50.12,50.12,545790.0,44.146,44.1899,44.0756,44.0756,545790.0
2018-03-13 09:30:00,50.49,50.49,50.19,50.38,145532.0,44.401,44.401,44.1372,44.3042,145532.0
2018-03-13 09:40:00,50.38,50.42,50.26,50.31,89788.0,44.3042,44.3394,44.1987,44.2427,89788.0
2018-03-13 09:50:00,50.31,50.35,50.2,50.27,151626.0,44.2427,44.2779,44.146,44.2075,151626.0
2018-03-13 10:00:00,50.27,50.44,50.26,50.43,128124.0,44.2075,44.357,44.1987,44.3482,128124.0
2018-03-13 10:10:00,50.42,50.64,50.42,50.63,107394.0,44.3394,44.5329,44.3394,44.5241,107394.0
2018-03-13 10:20:00,50.64,50.74,50.58,50.63,95340.0,44.5329,44.6208,44.4801,44.5241,95340.0
2018-03-13 10:30:00,50.62,50.63,50.43,50.53,98098.0,44.5153,44.5241,44.3482,44.4362,98098.0
2018-03-13 10:40:00,50.55,50.66,50.42,50.44,129902.0,44.4537,44.5505,44.3394,44.357,129902.0
2018-03-13 10:50:00,50.43,50.46,50.24,50.31,257544.0,44.3482,44.3746,44.1811,44.2427,257544.0
2018-03-13 11:00:00,50.31,50.33,49.85,49.85,310580.0,44.2427,44.2603,43.8382,43.8382,310580.0
2018-03-13 11:10:00,49.86,49.98,49.74,49.91,271702.0,43.847,43.9525,43.7414,43.8909,271702.0
2018-03-13 11:20:00,49.88,49.92,49.8,49.84,98990.0,43.8645,43.8997,43.7942,43.8294,98990.0
2018-03-13 11:30:00,49.84,49.96,49.76,49.96,110758.0,43.8294,43.9349,43.759,43.9349,110758.0
2018-03-13 11:40:00,49.97,50.02,49.86,49.93,107092.0,43.9437,43.9877,43.847,43.9085,107092.0
2018-03-13 11:50:00,49.92,49.92,49.83,49.88,77800.0,43.8997,43.8997,43.8206,43.8645,77800.0
2018-03-13 12:00:00,49.88,49.89,49.54,49.58,266820.0,43.8645,43.8733,43.5655,43.6007,266820.0
2018-03-13 12:10:00,49.57,49.6,49.43,49.45,266396.0,43.5919,43.6183,43.4688,43.4864,266396.0
2018-03-13 12:20:00,49.45,49.61,49.45,49.52,199902.0,43.4864,43.6271,43.4864,43.548,199902.0
2018-03-13 12:30:00,49.52,49.6,49.49,49.6,239692.0,43.548,43.6183,43.5216,43.6183,239692.0
2018-03-13 12:40:00,49.62,49.64,49.52,49.64,90554.0,43.6359,43.6535,43.548,43.6535,90554.0
2018-03-13 12:50:00,49.63,49.77,49.58,49.6,126768.0,43.6447,43.7678,43.6007,43.6183,126768.0
2018-03-13 13:00:00,49.61,49.69,49.55,49.55,70490.0,43.6271,43.6975,43.5743,43.5743,70490.0
2018-03-13 13:10:00,49.57,49.6,49.49,49.5,42300.0,43.5919,43.6183,43.5216,43.5304,42300.0
2018-03-13 13:20:00,49.49,49.55,49.45,49.48,56228.0,43.5216,43.5743,43.4864,43.5128,56228.0
2018-03-13 13:30:00,49.48,49.6,49.47,49.57,50618.0,43.5128,43.6183,43.504,43.5919,50618.0
2018-03-13 13:40:00,49.57,49.57,49.4,49.4,62352.0,43.5919,43.5919,43.4424,43.4424,62352.0
2018-03-13 13:50:00,49.4,49.4,49.32,49.35,80870.0,43.4424,43.4424,43.3721,43.3985,80870.0
2018-03-13 14:00:00,49.35,49.38,49.15,49.16,108172.0,43.3985,43.4248,43.2226,43.2314,108172.0
2018-03-13 14:10:00,49.15,49.27,49.13,49.23,55682.0,43.2226,43.3281,43.205,43.2929,55682.0
2018-03-13 14:20:00,49.24,49.25,49.07,49.12,102034.0,43.3017,43.3105,43.1522,43.1962,102034.0
2018-03-13 14:30:00,49.15,49.35,49.13,49.29,70776.0,43.2226,43.3985,43.205,43.3457,70776.0
2018-03-13 14:40:00,49.29,49.3,49.15,49.24,74586.0,43.3457,43.3545,43.2226,43.3017,74586.0
2018-03-13 14:50:00,49.26,49.32,49.18,49.29,111288.0,43.3193,43.3721,43.249,43.3457,111288.0
2018-03-13 15:00:00,49.28,49.32,49.08,49.16,62044.0,43.3369,43.3721,43.161,43.2314,62044.0
2018-03-13 15:10:00,49.17,49.21,49.06,49.07,72890.0,43.2402,43.2753,43.1434,43.1522,72890.0
2018-03-13 15:20:00,49.08,49.08,48.87,48.98,79328.0,43.161,43.161,42.9763,43.0731,79328.0
2018-03-13 15:30:00,48.98,49.15,48.88,48.92,141370.0,43.0731,43.2226,42.9851,43.0203,141370.0
2018-03-13 15:40:00,48.92,48.95,48.81,48.83,228594.0,43.0203,43.0467,42.9236,42.9412,228594.0
2018-03-13 15:50:00,48.83,49.07,48.74,49.02,659620.0,42.9412,43.1522,42.862,43.1083,659620.0
2018-03-14 09:30:00,49.27,49.27,48.84,48.84,110562.0,43.3281,43.3281,42.95,42.95,110562.0
2018-03-14 09:40:00,48.83,49.13,48.8,48.92,65632.0,42.9412,43.205,42.9148,43.0203,65632.0
2018-03-14 09:50:00,48.91,49.17,48.88,49.12,59514.0,43.0115,43.2402,42.9851,43.1962,59514.0
2018-03-14 10:00:00,49.17,49.35,49.15,49.17,48060.0,43.2402,43.3985,43.2226,43.2402,48060.0
2018-03-14 10:10:00,49.16,49.19,48.85,49.01,59260.0,43.2314,43.2578,42.9588,43.0995,59260.0
2018-03-14 10:20:00,48.99,49.14,48.97,49.07,48168.0,43.0819,43.2138,43.0643,43.1522,48168.0
2018-03-14 10:30:00,49.07,49.15,48.85,48.85,56388.0,43.1522,43.2226,42.9588,42.9588,56388.0
2018-03-14 10:40:00,48.86,48.96,48.84,48.87,68652.0,42.9676,43.0555,42.95,42.9763,68652.0
2018-03-14 10:50:00,48.87,48.95,48.84,48.85,47790.0,42.9763,43.0467,42.95,42.9588,47790.0
2018-03-14 11:00:00,48.86,48.94,48.7,48.81,82416.0,42.9676,43.0379,42.8268,42.9236,82416.0
2018-03-14 11:10:00,48.8,48.83,48.65,48.67,79700.0,42.9148,42.9412,42.7829,42.8005,79700.0
2018-03-14 11:20:00,48.67,48.75,48.56,48.67,74912.0,42.8005,42.8708,42.7037,42.8005,74912.0
2018-03-14 11:30:00,48.69,48.7,48.43,48.51,59640.0,42.8181,42.8268,42.5894,42.6598,59640.0
2018-03-14 11:40:00,48.49,48.6,48.44,48.53,67206.0,42.6422,42.7389,42.5982,42.6774,67206.0
2018-03-14 11:50:00,48.53,48.63,48.41,48.42,94488.0,42.6774,42.7653,42.5718,42.5806,94488.0
2018-03-14 12:00:00,48.42,48.57,48.4,48.41,103218.0,42.5806,42.7125,42.563,42.5718,103218.0
2018-03-14 12:10:00,48.41,48.6,48.38,48.59,106248.0,42.5718,42.7389,42.5454,42.7301,106248.0
2018-03-14 12:20:00,48.59,48.66,48.53,48.63,61358.0,42.7301,42.7917,42.6774,42.7653,61358.0
2018-03-14 12:30:00,48.63,48.77,48.59,48.73,47016.0,42.7653,42.8884,42.7301,42.8532,47016.0
2018-03-14 12:40:00,48.71,48.72,48.52,48.57,60336.0,42.8356,42.8444,42.6686,42.7125,60336.0
2018-03-14 12:50:00,48.55,48.61,48.5,48.55,37420.0,42.6949,42.7477,42.651,42.6949,37420.0
2018-03-14 13:00:00,48.56,48.56,48.41,48.41,39456.0,42.7037,42.7037,42.5718,42.5718,39456.0
2018-03-14 13:10:00,48.41,48.55,48.41,48.55,72922.0,42.5718,42.6949,42.5718,42.6949,72922.0
2018-03-14 13:20:00,48.56,48.66,48.56,48.58,40228.0,42.7037,42.7917,42.7037,42.7213,40228.0
2018-03-14 13:30:00,48.6,48.77,48.58,48.77,50216.0,42.7389,42.8884,42.7213,42.8884,50216.0
2018-03-14 13:40:00,48.76,48.85,48.74,48.78,42240.0,42.8796,42.9588,42.862,42.8972,42240.0
2018-03-14 13:50:00,48.8,48.96,48.8,48.84,144498.0,42.9148,43.0555,42.9148,42.95,144498.0
2018-03-14 14:00:00,48.83,48.94,48.83,48.88,42072.0,42.9412,43.0379,42.9412,42.9851,42072.0
2018-03-14 14:10:00,48.88,48.88,48.76,48.77,39348.0,42.9851,42.9851,42.8796,42.8884,39348.0
2018-03-14 14:20:00,48.77,48.81,48.73,48.73,46962.0,42.8884,42.9236,42.8532,42.8532,46962.0
2018-03-14 14:30:00,48.74,48.79,48.56,48.62,76796.0,42.862,42.906,42.7037,42.7565,76796.0
2018-03-14 14:40:00,48.63,48.69,48.51,48.56,59214.0,42.7653,42.8181,42.6598,42.7037,59214.0
2018-03-14 14:50:00,48.56,48.66,48.52,48.59,71628.0,42.7037,42.7917,42.6686,42.7301,71628.0
2018-03-14 15:00:00,48.61,48.62,48.52,48.57,74828.0,42.7477,42.7565,42.6686,42.7125,74828.0
2018-03-14 15:10:00,48.57,48.61,48.44,48.52,95230.0,42.7125,42.7477,42.5982,42.6686,95230.0
2018-03-14 15:20:00,48.52,48.63,48.5,48.55,69178.0,42.6686,42.7653,42.651,42.6949,69178.0
2018-03-14 15:30:00,48.56,48.65,48.54,48.62,234250.0,42.7037,42.7829,42.6861,42.7565,234250.0
2018-03-14 15:40:00,48.6,48.69,48.54,48.66,156270.0,42.7389,42.8181,42.6861,42.7917,156270.0
2018-03-14 15:50:00,48.65,48.66,48.55,48.63,421166.0,42.7829,42.7917,42.6949,42.7653,421166.0
2018-03-15 09:30:00,48.72,48.82,48.52,48.61,92368.0,42.8444,42.9324,42.6686,42.7477,92368.0
2018-03-15 09:40:00,48.59,48.65,48.43,48.49,46072.0,42.7301,42.7829,42.5894,42.6422,46072.0
2018-03-15 09:50:00,48.46,48.65,48.44,48.56,38466.0,42.6158,42.7829,42.5982,42.7037,38466.0
2018-03-15 10:00:00,48.57,48.78,48.56,48.78,38894.0,42.7125,42.8972,42.7037,42.8972,38894.0
2018-03-15 10:10:00,48.78,48.87,48.74,48.76,50524.0,42.8972,42.9763,42.862,42.8796,50524.0
2018-03-15 10:20:00,48.76,48.9,48.74,48.88,31420.0,42.8796,43.0027,42.862,42.9851,31420.0
2018-03-15 10:30:00,48.89,48.91,48.74,48.77,29742.0,42.9939,43.0115,42.862,42.8884,29742.0
2018-03-15 10:40:00,48.76,48.81,48.7,48.76,21570.0,42.8796,42.9236,42.8268,42.8796,21570.0
2018-03-15 10:50:00,48.77,48.84,48.71,48.81,38304.0,42.8884,42.95,42.8356,42.9236,38304.0
2018-03-15 11:00:00,48.81,48.88,48.77,48.85,70686.0,42.9236,42.9851,42.8884,42.9588,70686.0
2018-03-15 11:10:00,48.85,48.9,48.74,48.76,73780.0,42.9588,43.0027,42.862,42.8796,73780.0
2018-03-15 11:20:00,48.77,48.85,48.72,48.81,64998.0,42.8884,42.9588,42.8444,42.9236,64998.0
2018-03-15 11:30:00,48.81,48.81,48.7,48.72,38540.0,42.9236,42.9236,42.8268,42.8444,38540.0
2018-03-15 11:40:00,48.73,48.73,48.63,48.64,37898.0,42.8532,42.8532,42.7653,42.7741,37898.0
2018-03-15 11:50:00,48.63,48.65,48.58,48.63,36540.0,42.7653,42.7829,42.7213,42.7653,36540.0
2018-03-15 12:00:00,48.65,48.66,48.58,48.6,87336.0,42.7829,42.7917,42.7213,42.7389,87336.0
2018-03-15 12:10:00,48.6,48.61,48.52,48.56,33932.0,42.7389,42.7477,42.6686,42.7037,33932.0
2018-03-15 12:20:00,48.55,48.56,48.5,48.52,35260.0,42.6949,42.7037,42.651,42.6686,35260.0
2018-03-15 12:30:00,48.52,48.54,48.44,48.45,43842.0,42.6686,42.6861,42.5982,42.607,43842.0
2018-03-15 12:40:00,48.46,48.54,48.46,48.49,18560.0,42.6158,42.6861,42.6158,42.6422,18560.0
2018-03-15 12:50:00,48.5,48.57,48.5,48.57,23678.0,42.651,42.7125,42.651,42.7125,23678.0
2018-03-15 13:00:00,48.57,48.65,48.56,48.65,41724.0,42.7125,42.7829,42.7037,42.7829,41724.0
2018-03-15 13:10:00,48.67,48.72,48.6,48.62,40228.0,42.8005,42.8444,42.7389,42.7565,40228.0
2018-03-15 13:20:00,48.65,48.67,48.62,48.66,39796.0,42.7829,42.8005,42.7565,42.7917,39796.0
2018-03-15 13:30:00,48.65,48.67,48.63,48.65,30086.0,42.7829,42.8005,42.7653,42.7829,30086.0
2018-03-15 13:40:00,48.65,48.67,48.57,48.57,49094.0,42.7829,42.8005,42.7125,42.7125,49094.0
2018-03-15 13:50:00,48.59,48.62,48.49,48.51,84626.0,42.7301,42.7565,42.6422,42.6598,84626.0
2018-03-15 14:00:00,48.5,48.56,48.48,48.51,64464.0,42.651,42.7037,42.6334,42.6598,64464.0
2018-03-15 14:10:00,48.52,48.6,48.49,48.58,72848.0,42.6686,42.7389,42.6422,42.7213,72848.0
2018-03-15 14:20:00,48.58,48.62,48.48,48.52,70904.0,42.7213,42.7565,42.6334,42.6686,70904.0
2018-03-15 14:30:00,48.53,48.6,48.53,48.56,45438.0,42.6774,42.7389,42.6774,42.7037,45438.0
2018-03-15 14:40:00,48.56,48.61,48.54,48.61,29550.0,42.7037,42.7477,42.6861,42.7477,29550.0
2018-03-15 14:50:00,48.6,48.7,48.57,48.69,36102.0,42.7389,42.8268,42.7125,42.8181,36102.0
2018-03-15 15:00:00,48.69,48.71,48.63,48.65,84700.0,42.8181,42.8356,42.7653,42.7829,84700.0
2018-03-15 15:10:00,48.66,48.68,48.63,48.66,41824.0,42.7917,42.8093,42.7653,42.7917,41824.0
2018-03-15 15:20:00,48.68,48.71,48.65,48.69,137602.0,42.8093,42.8356,42.7829,42.8181,137602.0
2018-03-15 15:30:00,48.68,48.7,48.64,48.65,79448.0,42.8093,42.8268,42.7741,42.7829,79448.0
2018-03-15 15:40:00,48.65,48.76,48.65,48.76,145780.0,42.7829,42.8796,42.7829,42.8796,145780.0
2018-03-15 15:50:00,48.77,48.82,48.73,48.77,350952.0,42.8884,42.9324,42.8532,42.8884,350952.0
2018-03-16 09:30:00,48.8,48.99,48.62,48.67,448016.0,42.9148,43.0819,42.7565,42.8005,448016.0
2018-03-16 09:40:00,48.67,48.75,48.64,48.72,45892.0,42.8005,42.8708,42.7741,42.8444,45892.0
2018-03-16 09:50:00,48.72,48.8,48.66,48.79,52700.0,42.8444,42.9148,42.7917,42.906,52700.0
2018-03-16 10:00:00,48.82,48.95,48.7,48.79,75378.0,42.9324,43.0467,42.8268,42.906,75378.0
2018-03-16 10:10:00,48.75,49.06,48.7,49.0,100414.0,42.8708,43.1434,42.8268,43.0907,100414.0
2018-03-16 10:20:00,48.99,49.02,48.92,49.02,36686.0,43.0819,43.1083,43.0203,43.1083,36686.0
2018-03-16 10:30:00,49.02,49.12,49.02,49.06,21974.0,43.1083,43.1962,43.1083,43.1434,21974.0
2018-03-16 10:40:00,49.06,49.13,49.02,49.11,41742.0,43.1434,43.205,43.1083,43.1874,41742.0
2018-03-16 10:50:00,49.1,49.32,49.02,49.21,105142.0,43.1786,43.3721,43.1083,43.2753,105142.0
2018-03-16 11:00:00,49.2,49.2,49.06,49.07,37494.0,43.2666,43.2666,43.1434,43.1522,37494.0
2018-03-16 11:10:00,49.06,49.06,48.95,49.02,27122.0,43.1434,43.1434,43.0467,43.1083,27122.0
2018-03-16 11:20:00,49.01,49.07,48.96,49.04,119292.0,43.0995,43.1522,43.0555,43.1258,119292.0
2018-03-16 11:30:00,49.03,49.08,49.01,49.04,35688.0,43.1171,43.161,43.0995,43.1258,35688.0
2018-03-16 11:40:00,49.04,49.04,48.9,48.91,28750.0,43.1258,43.1258,43.0027,43.0115,28750.0
2018-03-16 11:50:00,48.9,48.96,48.83,48.85,26696.0,43.0027,43.0555,42.9412,42.9588,26696.0
2018-03-16 12:00:00,48.85,48.88,48.81,48.88,32310.0,42.9588,42.9851,42.9236,42.9851,32310.0
2018-03-16 12:10:00,48.88,48.91,48.83,48.85,26972.0,42.9851,43.0115,42.9412,42.9588,26972.0
2018-03-16 12:20:00,48.85,48.87,48.74,48.79,68266.0,42.9588,42.9763,42.862,42.906,68266.0
2018-03-16 12:30:00,48.77,48.84,48.76,48.77,51530.0,42.8884,42.95,42.8796,42.8884,51530.0
2018-03-16 12:40:00,48.77,48.92,48.74,48.91,58084.0,42.8884,43.0203,42.862,43.0115,58084.0
2018-03-16 12:50:00,48.92,48.93,48.84,48.91,48792.0,43.0203,43.0291,42.95,43.0115,48792.0
2018-03-16 13:00:00,48.92,48.97,48.88,48.96,39630.0,43.0203,43.0643,42.9851,43.0555,39630.0
2018-03-16 13:10:00,48.95,48.95,48.88,48.91,15326.0,43.0467,43.0467,42.9851,43.0115,15326.0
2018-03-16 13:20:00,48.91,48.97,48.89,48.95,20772.0,43.0115,43.0643,42.9939,43.0467,20772.0
2018-03-16 13:30:00,48.94,49.06,48.94,49.02,44548.0,43.0379,43.1434,43.0379,43.1083,44548.0
2018-03-16 13:40:00,49.04,49.05,48.94,48.98,32436.0,43.1258,43.1346,43.0379,43.0731,32436.0
2018-03-16 13:50:00,48.98,49.02,48.96,49.0,29684.0,43.0731,43.1083,43.0555,43.0907,29684.0
2018-03-16 14:00:00,49.01,49.04,48.99,48.99,36554.0,43.0995,43.1258,43.0819,43.0819,36554.0
2018-03-16 14:10:00,48.99,49.05,48.97,49.01,29736.0,43.0819,43.1346,43.0643,43.0995,29736.0
2018-03-16 14:20:00,49.02,49.08,48.99,49.05,28890.0,43.1083,43.161,43.0819,43.1346,28890.0
2018-03-16 14:30:00,49.04,49.07,49.02,49.05,24794.0,43.1258,43.1522,43.1083,43.1346,24794.0
2018-03-16 14:40:00,49.05,49.06,49.01,49.02,27646.0,43.1346,43.1434,43.0995,43.1083,27646.0
2018-03-16 14:50:00,49.02,49.04,49.0,49.02,17296.0,43.1083,43.1258,43.0907,43.1083,17296.0
2018-03-16 15:00:00,49.01,49.08,48.99,49.07,32392.0,43.0995,43.161,43.0819,43.1522,32392.0
2018-03-16 15:10:00,49.06,49.07,48.99,48.99,22274.0,43.1434,43.1522,43.0819,43.0819,22274.0
2018-03-16 15:20:00,48.99,49.0,48.95,48.96,63506.0,43.0819,43.0907,43.0467,43.0555,63506.0
2018-03-16 15:30:00,48.96,49.1,48.96,49.1,85886.0,43.0555,43.1786,43.0555,43.1786,85886.0
2018-03-16 15:40:00,49.1,49.14,49.1,49.14,121252.0,43.1786,43.2138,43.1786,43.2138,121252.0
2018-03-16 15:50:00,49.14,49.4,49.09,49.09,535926.0,43.2138,43.4424,43.1698,43.1698,535926.0
2018-03-19 09:30:00,48.62,48.73,48.31,48.47,202254.0,42.7565,42.8532,42.4839,42.6246,202254.0
2018-03-19 09:40:00,48.44,48.63,48.34,48.6,94080.0,42.5982,42.7653,42.5103,42.7389,94080.0
2018-03-19 09:50:00,48.6,48.65,48.52,48.52,63214.0,42.7389,42.7829,42.6686,42.6686,63214.0
2018-03-19 10:00:00,48.54,48.62,48.38,48.38,80520.0,42.6861,42.7565,42.5454,42.5454,80520.0
2018-03-19 10:10:00,48.39,48.45,48.17,48.42,130166.0,42.5542,42.607,42.3608,42.5806,130166.0
2018-03-19 10:20:00,48.42,48.48,48.36,48.44,36220.0,42.5806,42.6334,42.5279,42.5982,36220.0
2018-03-19 10:30:00,48.44,48.62,48.42,48.58,64464.0,42.5982,42.7565,42.5806,42.7213,64464.0
2018-03-19 10:40:00,48.58,48.59,48.38,48.38,18414.0,42.7213,42.7301,42.5454,42.5454,18414.0
2018-03-19 10:50:00,48.37,48.43,48.27,48.35,90936.0,42.5366,42.5894,42.4487,42.5191,90936.0
2018-03-19 11:00:00,48.33,48.35,48.13,48.15,47710.0,42.5015,42.5191,42.3256,42.3432,47710.0
2018-03-19 11:10:00,48.15,48.19,47.88,47.92,126464.0,42.3432,42.3784,42.1057,42.1409,126464.0
2018-03-19 11:20:00,47.94,47.96,47.82,47.96,79622.0,42.1585,42.1761,42.053,42.1761,79622.0
2018-03-19 11:30:00,47.94,47.99,47.77,47.77,42708.0,42.1585,42.2025,42.009,42.009,42708.0
2018-03-19 11:40:00,47.77,47.77,47.63,47.71,42684.0,42.009,42.009,41.8859,41.9562,42684.0
2018-03-19 11:50:00,47.68,47.73,47.51,47.55,71104.0,41.9299,41.9738,41.7804,41.8155,71104.0
2018-03-19 12:00:00,47.55,47.67,47.45,47.62,144820.0,41.8155,41.9211,41.7276,41.8771,144820.0
2018-03-19 12:10:00,47.62,47.66,47.49,47.62,81378.0,41.8771,41.9123,41.7628,41.8771,81378.0
2018-03-19 12:20:00,47.62,47.71,47.6,47.67,80468.0,41.8771,41.9562,41.8595,41.9211,80468.0
2018-03-19 12:30:00,47.68,47.81,47.65,47.8,73962.0,41.9299,42.0442,41.9035,42.0354,73962.0
2018-03-19 12:40:00,47.79,47.8,47.68,47.69,141234.0,42.0266,42.0354,41.9299,41.9387,141234.0
2018-03-19 12:50:00,47.7,47.94,47.7,47.86,71494.0,41.9474,42.1585,41.9474,42.0882,71494.0
2018-03-19 13:00:00,47.87,47.94,47.65,47.65,48712.0,42.0969,42.1585,41.9035,41.9035,48712.0
2018-03-19 13:10:00,47.68,47.76,47.6,47.74,33118.0,41.9299,42.0002,41.8595,41.9826,33118.0
2018-03-19 13:20:00,47.74,47.85,47.7,47.84,90440.0,41.9826,42.0794,41.9474,42.0706,90440.0
2018-03-19 13:30:00,47.83,48.02,47.79,48.02,55866.0,42.0618,42.2289,42.0266,42.2289,55866.0
2018-03-19 13:40:00,48.08,48.18,48.03,48.16,63370.0,42.2816,42.3696,42.2377,42.352,63370.0
2018-03-19 13:50:00,48.14,48.18,48.09,48.16,99170.0,42.3344,42.3696,42.2904,42.352,99170.0
2018-03-19 14:00:00,48.16,48.36,48.14,48.21,103810.0,42.352,42.5279,42.3344,42.3959,103810.0
2018-03-19 14:10:00,48.21,48.31,48.19,48.27,110968.0,42.3959,42.4839,42.3784,42.4487,110968.0
2018-03-19 14:20:00,48.27,48.27,48.06,48.1,37750.0,42.4487,42.4487,42.264,42.2992,37750.0
2018-03-19 14:30:00,48.09,48.17,47.95,48.02,85206.0,42.2904,42.3608,42.1673,42.2289,85206.0
2018-03-19 14:40:00,48.01,48.19,47.94,48.13,112016.0,42.2201,42.3784,42.1585,42.3256,112016.0
2018-03-19 14:50:00,48.1,48.27,48.1,48.23,50392.0,42.2992,42.4487,42.2992,42.4135,50392.0
2018-03-19 15:00:00,48.23,48.23,48.08,48.08,29966.0,42.4135,42.4135,42.2816,42.2816,29966.0
2018-03-19 15:10:00,48.09,48.45,48.08,48.4,112676.0,42.2904,42.607,42.2816,42.563,112676.0
2018-03-19 15:20:00,48.39,48.45,48.33,48.33,105038.0,42.5542,42.607,42.5015,42.5015,105038.0
2018-03-19 15:30:00,48.33,48.39,48.28,48.39,102828.0,42.5015,42.5542,42.4575,42.5542,102828.0
2018-03-19 15:40:00,48.38,48.57,48.36,48.52,183092.0,42.5454,42.7125,42.5279,42.6686,183092.0
2018-03-19 15:50:00,48.5,48.58,48.25,48.49,519738.0,42.651,42.7213,42.4311,42.6422,519738.0
2018-03-20 09:30:00,48.67,48.88,48.51,48.74,99314.0,42.8005,42.9851,42.6598,42.862,99314.0
2018-03-20 09:40:00,48.76,48.99,48.76,48.84,41720.0,42.8796,43.0819,42.8796,42.95,41720.0
2018-03-20 09:50:00,48.84,48.88,48.66,48.7,60318.0,42.95,42.9851,42.7917,42.8268,60318.0
2018-03-20 10:00:00,48.69,48.74,48.56,48.74,97588.0,42.8181,42.862,42.7037,42.862,97588.0
2018-03-20 10:10:00,48.74,48.99,48.73,48.95,152552.0,42.862,43.0819,42.8532,43.0467,152552.0
2018-03-20 10:20:00,48.95,49.08,48.84,49.04,81904.0,43.0467,43.161,42.95,43.1258,81904.0
2018-03-20 10:30:00,49.05,49.22,49.01,49.06,195756.0,43.1346,43.2841,43.0995,43.1434,195756.0
2018-03-20 10:40:00,49.07,49.13,48.99,49.08,77984.0,43.1522,43.205,43.0819,43.161,77984.0
2018-03-20 10:50:00,49.06,49.26,49.05,49.26,135770.0,43.1434,43.3193,43.1346,43.3193,135770.0
2018-03-20 11:00:00,49.26,49.28,49.1,49.17,125252.0,43.3193,43.3369,43.1786,43.2402,125252.0
2018-03-20 11:10:00,49.18,49.24,49.0,49.01,74472.0,43.249,43.3017,43.0907,43.0995,74472.0
2018-03-20 11:20:00,49.02,49.08,48.98,49.02,65730.0,43.1083,43.161,43.0731,43.1083,65730.0
2018-03-20 11:30:00,49.02,49.02,48.88,48.92,59422.0,43.1083,43.1083,42.9851,43.0203,59422.0
2018-03-20 11:40:00,48.92,48.94,48.74,48.74,28784.0,43.0203,43.0379,42.862,42.862,28784.0
2018-03-20 11:50:00,48.74,48.85,48.74,48.81,37856.0,42.862,42.9588,42.862,42.9236,37856.0
2018-03-20 12:00:00,48.8,48.87,48.74,48.83,30834.0,42.9148,42.9763,42.862,42.9412,30834.0
2018-03-20 12:10:00,48.83,49.02,48.82,48.97,120954.0,42.9412,43.1083,42.9324,43.0643,120954.0
2018-03-20 12:20:00,48.94,49.13,48.94,49.13,67768.0,43.0379,43.205,43.0379,43.205,67768.0
2018-03-20 12:30:00,49.13,49.17,49.02,49.02,55006.0,43.205,43.2402,43.1083,43.1083,55006.0
2018-03-20 12:40:00,49.02,49.02,48.95,48.97,43098.0,43.1083,43.1083,43.0467,43.0643,43098.0
2018-03-20 12:50:00,48.98,49.03,48.92,48.92,59364.0,43.0731,43.1171,43.0203,43.0203,59364.0
2018-03-20 13:00:00,48.91,48.91,48.84,48.84,22956.0,43.0115,43.0115,42.95,42.95,22956.0
2018-03-20 13:10:00,48.82,48.87,48.82,48.85,49096.0,42.9324,42.9763,42.9324,42.9588,49096.0
2018-03-20 13:20:00,48.86,48.99,48.8,48.85,95682.0,42.9676,43.0819,42.9148,42.9588,95682.0
2018-03-20 13:30:00,48.85,48.88,48.77,48.77,16866.0,42.9588,42.9851,42.8884,42.8884,16866.0
2018-03-20 13:40:00,48.77,48.79,48.74,48.77,20896.0,42.8884,42.906,42.862,42.8884,20896.0
2018-03-20 13:50:00,48.8,48.86,48.77,48.82,78428.0,42.9148,42.9676,42.8884,42.9324,78428.0
2018-03-20 14:00:00,48.82,48.96,48.82,48.96,52420.0,42.9324,43.0555,42.9324,43.0555,52420.0
2018-03-20 14:10:00,48.95,49.04,48.94,49.04,72396.0,43.0467,43.1258,43.0379,43.1258,72396.0
2018-03-20 14:20:00,49.05,49.09,49.04,49.08,36040.0,43.1346,43.1698,43.1258,43.161,36040.0
2018-03-20 14:30:00,49.07,49.09,49.02,49.09,29808.0,43.1522,43.1698,43.1083,43.1698,29808.0
2018-03-20 14:40:00,49.1,49.17,49.08,49.16,89242.0,43.1786,43.2402,43.161,43.2314,89242.0
2018-03-20 14:50:00,49.15,49.22,49.13,49.16,48604.0,43.2226,43.2841,43.205,43.2314,48604.0
2018-03-20 15:00:00,49.16,49.32,49.16,49.27,42918.0,43.2314,43.3721,43.2314,43.3281,42918.0
2018-03-20 15:10:00,49.27,49.27,49.24,49.26,100262.0,43.3281,43.3281,43.3017,43.3193,100262.0
2018-03-20 15:20:00,49.25,49.29,49.22,49.28,80282.0,43.3105,43.3457,43.2841,43.3369,80282.0
2018-03-20 15:30:00,49.28,49.31,49.24,49.27,187612.0,43.3369,43.3633,43.3017,43.3281,187612.0
2018-03-20 15:40:00,49.27,49.38,49.27,49.34,390438.0,43.3281,43.4248,43.3281,43.3897,390438.0
2018-03-20 15:50:00,49.35,49.46,49.24,49.27,473302.0,43.3985,43.4952,43.3017,43.3281,473302.0
2018-03-21 09:30:00,49.03,49.27,49.03,49.07,76236.0,43.1171,43.3281,43.1171,43.1522,76236.0
2018-03-21 09:40:00,49.05,49.24,49.02,49.18,39940.0,43.1346,43.3017,43.1083,43.249,39940.0
2018-03-21 09:50:00,49.19,49.26,49.1,49.1,51468.0,43.2578,43.3193,43.1786,43.1786,51468.0
2018-03-21 10:00:00,49.1,49.29,49.1,49.24,91152.0,43.1786,43.3457,43.1786,43.3017,91152.0
2018-03-21 10:10:00,49.26,49.42,49.18,49.34,114618.0,43.3193,43.46,43.249,43.3897,114618.0
2018-03-21 10:20:00,49.32,49.56,49.31,49.54,61638.0,43.3721,43.5831,43.3633,43.5655,61638.0
2018-03-21 10:30:00,49.52,49.77,49.52,49.77,236158.0,43.548,43.7678,43.548,43.7678,236158.0
2018-03-21 10:40:00,49.78,49.78,49.6,49.64,163752.0,43.7766,43.7766,43.6183,43.6535,163752.0
2018-03-21 10:50:00,49.64,49.74,49.52,49.65,256284.0,43.6535,43.7414,43.548,43.6623,256284.0
2018-03-21 11:00:00,49.65,49.74,49.65,49.66,233546.0,43.6623,43.7414,43.6623,43.6711,233546.0
2018-03-21 11:10:00,49.63,49.69,49.58,49.63,59334.0,43.6447,43.6975,43.6007,43.6447,59334.0
2018-03-21 11:20:00,49.63,49.74,49.62,49.74,35778.0,43.6447,43.7414,43.6359,43.7414,35778.0
2018-03-21 11:30:00,49.72,49.82,49.69,49.78,98722.0,43.7238,43.8118,43.6975,43.7766,98722.0
2018-03-21 11:40:00,49.77,49.87,49.76,49.84,94160.0,43.7678,43.8557,43.759,43.8294,94160.0
2018-03-21 11:50:00,49.85,49.92,49.81,49.82,36760.0,43.8382,43.8997,43.803,43.8118,36760.0
2018-03-21 12:00:00,49.82,49.85,49.75,49.84,125304.0,43.8118,43.8382,43.7502,43.8294,125304.0
2018-03-21 12:10:00,49.84,49.94,49.79,49.93,76790.0,43.8294,43.9173,43.7854,43.9085,76790.0
2018-03-21 12:20:00,49.93,49.95,49.83,49.88,60828.0,43.9085,43.9261,43.8206,43.8645,60828.0
2018-03-21 12:30:00,49.88,49.88,49.83,49.86,22826.0,43.8645,43.8645,43.8206,43.847,22826.0
2018-03-21 12:40:00,49.87,49.93,49.77,49.79,25182.0,43.8557,43.9085,43.7678,43.7854,25182.0
2018-03-21 12:50:00,49.79,49.83,49.78,49.79,27810.0,43.7854,43.8206,43.7766,43.7854,27810.0
2018-03-21 13:00:00,49.79,49.8,49.7,49.73,84184.0,43.7854,43.7942,43.7063,43.7326,84184.0
2018-03-21 13:10:00,49.72,49.75,49.68,49.74,36536.0,43.7238,43.7502,43.6887,43.7414,36536.0
2018-03-21 13:20:00,49.73,49.84,49.72,49.84,45592.0,43.7326,43.8294,43.7238,43.8294,45592.0
2018-03-21 13:30:00,49.83,49.92,49.82,49.82,49180.0,43.8206,43.8997,43.8118,43.8118,49180.0
2018-03-21 13:40:00,49.83,49.9,49.81,49.87,51748.0,43.8206,43.8821,43.803,43.8557,51748.0
2018-03-21 13:50:00,49.87,49.9,49.8,49.9,58398.0,43.8557,43.8821,43.7942,43.8821,58398.0
2018-03-21 14:00:00,49.88,50.08,49.77,49.94,96214.0,43.8645,44.0404,43.7678,43.9173,96214.0
2018-03-21 14:10:00,49.94,50.13,49.92,49.96,50520.0,43.9173,44.0844,43.8997,43.9349,50520.0
2018-03-21 14:20:00,49.97,50.0,49.66,49.74,76944.0,43.9437,43.9701,43.6711,43.7414,76944.0
2018-03-21 14:30:00,49.74,49.77,49.62,49.64,79944.0,43.7414,43.7678,43.6359,43.6535,79944.0
2018-03-21 14:40:00,49.6,49.65,49.48,49.52,56068.0,43.6183,43.6623,43.5128,43.548,56068.0
2018-03-21 14:50:00,49.52,49.61,49.34,49.59,79614.0,43.548,43.6271,43.3897,43.6095,79614.0
2018-03-21 15:00:00,49.59,49.72,49.57,49.69,78552.0,43.6095,43.7238,43.5919,43.6975,78552.0
2018-03-21 15:10:00,49.71,49.85,49.63,49.82,58152.0,43.715,43.8382,43.6447,43.8118,58152.0
2018-03-21 15:20:00,49.81,49.87,49.67,49.68,59590.0,43.803,43.8557,43.6799,43.6887,59590.0
2018-03-21 15:30:00,49.67,49.74,49.63,49.68,63798.0,43.6799,43.7414,43.6447,43.6887,63798.0
2018-03-21 15:40:00,49.67,49.74,49.55,49.7,171072.0,43.6799,43.7414,43.5743,43.7063,171072.0
2018-03-21 15:50:00,49.69,49.73,49.6,49.61,561410.0,43.6975,43.7326,43.6183,43.6271,561410.0
2018-03-22 09:30:00,48.83,48.99,48.6,48.87,114944.0,42.9412,43.0819,42.7389,42.9763,114944.0
2018-03-22 09:40:00,48.93,49.05,48.77,48.93,52606.0,43.0291,43.1346,42.8884,43.0291,52606.0
2018-03-22 09:50:00,48.98,49.11,48.93,49.11,43462.0,43.0731,43.1874,43.0291,43.1874,43462.0
2018-03-22 10:00:00,49.1,49.23,49.02,49.2,64704.0,43.1786,43.2929,43.1083,43.2666,64704.0
2018-03-22 10:10:00,49.21,49.35,49.18,49.29,30382.0,43.2753,43.3985,43.249,43.3457,30382.0
2018-03-22 10:20:00,49.3,49.42,49.24,49.26,64194.0,43.3545,43.46,43.3017,43.3193,64194.0
2018-03-22 10:30:00,49.24,49.24,49.09,49.19,52448.0,43.3017,43.3017,43.1698,43.2578,52448.0
2018-03-22 10:40:00,49.19,49.21,48.98,48.98,38640.0,43.2578,43.2753,43.0731,43.0731,38640.0
2018-03-22 10:50:00,49.0,49.02,48.81,48.83,40906.0,43.0907,43.1083,42.9236,42.9412,40906.0
2018-03-22 11:00:00,48.85,49.02,48.84,48.96,66542.0,42.9588,43.1083,42.95,43.0555,66542.0
2018-03-22 11:10:00,48.97,49.02,48.92,48.93,46488.0,43.0643,43.1083,43.0203,43.0291,46488.0
2018-03-22 11:20:00,48.93,48.93,48.57,48.66,269230.0,43.0291,43.0291,42.7125,42.7917,269230.0
2018-03-22 11:30:00,48.69,48.7,48.47,48.51,53624.0,42.8181,42.8268,42.6246,42.6598,53624.0
2018-03-22 11:40:00,48.5,48.63,48.4,48.6,85508.0,42.651,42.7653,42.563,42.7389,85508.0
2018-03-22 11:50:00,48.6,48.66,48.52,48.54,46064.0,42.7389,42.7917,42.6686,42.6861,46064.0
2018-03-22 12:00:00,48.55,48.7,48.49,48.66,39642.0,42.6949,42.8268,42.6422,42.7917,39642.0
2018-03-22 12:10:00,48.68,48.87,48.65,48.79,38930.0,42.8093,42.9763,42.7829,42.906,38930.0
2018-03-22 12:20:00,48.81,49.05,48.79,49.04,73610.0,42.9236,43.1346,42.906,43.1258,73610.0
2018-03-22 12:30:00,49.05,49.07,48.97,49.01,26788.0,43.1346,43.1522,43.0643,43.0995,26788.0
2018-03-22 12:40:00,49.01,49.04,48.94,49.01,28514.0,43.0995,43.1258,43.0379,43.0995,28514.0
2018-03-22 12:50:00,49.01,49.15,48.97,49.12,24360.0,43.0995,43.2226,43.0643,43.1962,24360.0
2018-03-22 13:00:00,49.08,49.08,48.84,48.88,29652.0,43.161,43.161,42.95,42.9851,29652.0
2018-03-22 13:10:00,48.91,48.95,48.87,48.88,40426.0,43.0115,43.0467,42.9763,42.9851,40426.0
2018-03-22 13:20:00,48.87,49.16,48.86,49.16,19380.0,42.9763,43.2314,42.9676,43.2314,19380.0
2018-03-22 13:30:00,49.15,49.19,49.09,49.13,29654.0,43.2226,43.2578,43.1698,43.205,29654.0
2018-03-22 13:40:00,49.13,49.19,49.09,49.1,28304.0,43.205,43.2578,43.1698,43.1786,28304.0
2018-03-22 13:50:00,49.07,49.14,49.01,49.1,34818.0,43.1522,43.2138,43.0995,43.1786,34818.0
2018-03-22 14:00:00,49.11,49.12,49.0,49.0,41974.0,43.1874,43.1962,43.0907,43.0907,41974.0
2018-03-22 14:10:00,49.0,49.11,48.98,49.07,24132.0,43.0907,43.1874,43.0731,43.1522,24132.0
2018-03-22 14:20:00,49.06,49.07,48.85,48.85,99496.0,43.1434,43.1522,42.9588,42.9588,99496.0
2018-03-22 14:30:00,48.86,48.95,48.81,48.95,85328.0,42.9676,43.0467,42.9236,43.0467,85328.0
2018-03-22 14:40:00,48.95,49.04,48.9,48.98,43910.0,43.0467,43.1258,43.0027,43.0731,43910.0
2018-03-22 14:50:00,48.99,49.02,48.8,48.82,41642.0,43.0819,43.1083,42.9148,42.9324,41642.0
2018-03-22 15:00:00,48.8,48.92,48.79,48.81,56392.0,42.9148,43.0203,42.906,42.9236,56392.0
2018-03-22 15:10:00,48.82,48.83,48.63,48.69,108090.0,42.9324,42.9412,42.7653,42.8181,108090.0
2018-03-22 15:20:00,48.68,48.91,48.67,48.76,100226.0,42.8093,43.0115,42.8005,42.8796,100226.0
2018-03-22 15:30:00,48.74,48.77,48.6,48.6,70864.0,42.862,42.8884,42.7389,42.7389,70864.0
2018-03-22 15:40:00,48.6,48.63,48.44,48.51,268632.0,42.7389,42.7653,42.5982,42.6598,268632.0
2018-03-22 15:50:00,48.51,48.51,48.25,48.28,718016.0,42.6598,42.6598,42.4311,42.4575,718016.0
2018-03-23 09:30:00,48.35,48.5,48.07,48.1,91840.0,42.5191,42.651,42.2728,42.2992,91840.0
2018-03-23 09:40:00,48.1,48.1,47.68,47.76,95540.0,42.2992,42.2992,41.9299,42.0002,95540.0
2018-03-23 09:50:00,47.81,48.19,47.73,48.06,83994.0,42.0442,42.3784,41.9738,42.264,83994.0
2018-03-23 10:00:00,48.1,48.22,48.0,48.09,132590.0,42.2992,42.4047,42.2113,42.2904,132590.0
2018-03-23 10:10:00,48.08,48.33,48.06,48.23,71344.0,42.2816,42.5015,42.264,42.4135,71344.0
2018-03-23 10:20:00,48.23,48.25,48.02,48.24,124830.0,42.4135,42.4311,42.2289,42.4223,124830.0
2018-03-23 10:30:00,48.24,48.33,48.19,48.21,34770.0,42.4223,42.5015,42.3784,42.3959,34770.0
2018-03-23 10:40:00,48.22,48.36,48.22,48.32,78918.0,42.4047,42.5279,42.4047,42.4927,78918.0
2018-03-23 10:50:00,48.31,48.43,48.2,48.38,33378.0,42.4839,42.5894,42.3871,42.5454,33378.0
2018-03-23 11:00:00,48.41,48.43,48.13,48.13,41830.0,42.5718,42.5894,42.3256,42.3256,41830.0
2018-03-23 11:10:00,48.13,48.17,48.04,48.09,53426.0,42.3256,42.3608,42.2464,42.2904,53426.0
2018-03-23 11:20:00,48.1,48.11,47.98,47.99,49700.0,42.2992,42.308,42.1937,42.2025,49700.0
2018-03-23 11:30:00,47.97,48.15,47.97,48.01,104228.0,42.1849,42.3432,42.1849,42.2201,104228.0
2018-03-23 11:40:00,48.02,48.06,47.83,47.85,62880.0,42.2289,42.264,42.0618,42.0794,62880.0
2018-03-23 11:50:00,47.85,47.9,47.6,47.63,58990.0,42.0794,42.1233,41.8595,41.8859,58990.0
2018-03-23 12:00:00,47.61,47.86,47.6,47.84,50114.0,41.8683,42.0882,41.8595,42.0706,50114.0
2018-03-23 12:10:00,47.83,47.84,47.68,47.69,45476.0,42.0618,42.0706,41.9299,41.9387,45476.0
2018-03-23 12:20:00,47.69,47.87,47.67,47.87,86618.0,41.9387,42.0969,41.9211,42.0969,86618.0
2018-03-23 12:30:00,47.85,47.87,47.69,47.69,51392.0,42.0794,42.0969,41.9387,41.9387,51392.0
2018-03-23 12:40:00,47.68,47.73,47.6,47.62,195532.0,41.9299,41.9738,41.8595,41.8771,195532.0
2018-03-23 12:50:00,47.63,47.7,47.57,47.7,90566.0,41.8859,41.9474,41.8331,41.9474,90566.0
2018-03-23 13:00:00,47.67,47.82,47.61,47.78,26420.0,41.9211,42.053,41.8683,42.0178,26420.0
2018-03-23 13:10:00,47.8,47.88,47.79,47.88,25248.0,42.0354,42.1057,42.0266,42.1057,25248.0
2018-03-23 13:20:00,47.88,48.02,47.84,47.99,138460.0,42.1057,42.2289,42.0706,42.2025,138460.0
2018-03-23 13:30:00,48.02,48.08,48.01,48.02,47308.0,42.2289,42.2816,42.2201,42.2289,47308.0
2018-03-23 13:40:00,48.05,48.14,48.04,48.12,126566.0,42.2552,42.3344,42.2464,42.3168,126566.0
2018-03-23 13:50:00,48.14,48.31,48.14,48.26,50008.0,42.3344,42.4839,42.3344,42.4399,50008.0
2018-03-23 14:00:00,48.26,48.33,48.16,48.2,57136.0,42.4399,42.5015,42.352,42.3871,57136.0
2018-03-23 14:10:00,48.2,48.2,47.93,47.97,152100.0,42.3871,42.3871,42.1497,42.1849,152100.0
2018-03-23 14:20:00,47.96,48.02,47.85,47.87,59870.0,42.1761,42.2289,42.0794,42.0969,59870.0
2018-03-23 14:30:00,47.88,47.9,47.71,47.79,30608.0,42.1057,42.1233,41.9562,42.0266,30608.0
2018-03-23 14:40:00,47.77,47.83,47.57,47.6,50656.0,42.009,42.0618,41.8331,41.8595,50656.0
2018-03-23 14:50:00,47.6,47.65,47.31,47.32,73816.0,41.8595,41.9035,41.6045,41.6133,73816.0
2018-03-23 15:00:00,47.36,47.37,47.19,47.26,76890.0,41.6485,41.6572,41.499,41.5605,76890.0
2018-03-23 15:10:00,47.27,47.52,47.23,47.45,72118.0,41.5693,41.7892,41.5341,41.7276,72118.0
2018-03-23 15:20:00,47.43,47.48,47.33,47.44,194802.0,41.71,41.754,41.6221,41.7188,194802.0
2018-03-23 15:30:00,47.42,47.43,47.21,47.34,135106.0,41.7012,41.71,41.5165,41.6309,135106.0
2018-03-23 15:40:00,47.33,47.38,47.1,47.1,219322.0,41.6221,41.666,41.4198,41.4198,219322.0
2018-03-23 15:50:00,47.09,47.16,47.01,47.01,552480.0,41.411,41.4726,41.3407,41.3407,552480.0
2018-03-26 09:30:00,47.99,48.26,47.85,47.88,103630.0,42.2025,42.4399,42.0794,42.1057,103630.0
2018-03-26 09:40:00,47.91,48.02,47.81,47.95,44154.0,42.1321,42.2289,42.0442,42.1673,44154.0
2018-03-26 09:50:00,47.98,48.12,47.84,48.02,50504.0,42.1937,42.3168,42.0706,42.2289,50504.0
2018-03-26 10:00:00,48.03,48.18,48.01,48.11,82622.0,42.2377,42.3696,42.2201,42.308,82622.0
2018-03-26 10:10:00,48.08,48.08,47.92,48.02,32218.0,42.2816,42.2816,42.1409,42.2289,32218.0
2018-03-26 10:20:00,48.02,48.04,47.91,47.96,36982.0,42.2289,42.2464,42.1321,42.1761,36982.0
2018-03-26 10:30:00,47.93,48.0,47.88,47.91,51366.0,42.1497,42.2113,42.1057,42.1321,51366.0
2018-03-26 10:40:00,47.89,47.97,47.77,47.82,71486.0,42.1145,42.1849,42.009,42.053,71486.0
2018-03-26 10:50:00,47.85,47.95,47.74,47.74,19464.0,42.0794,42.1673,41.9826,41.9826,19464.0
2018-03-26 11:00:00,47.74,47.86,47.52,47.52,29966.0,41.9826,42.0882,41.7892,41.7892,29966.0
2018-03-26 11:10:00,47.52,47.59,47.31,47.33,94490.0,41.7892,41.8507,41.6045,41.6221,94490.0
2018-03-26 11:20:00,47.33,47.77,47.31,47.65,37762.0,41.6221,42.009,41.6045,41.9035,37762.0
2018-03-26 11:30:00,47.63,47.82,47.59,47.82,20262.0,41.8859,42.053,41.8507,42.053,20262.0
2018-03-26 11:40:00,47.83,47.93,47.78,47.85,21856.0,42.0618,42.1497,42.0178,42.0794,21856.0
2018-03-26 11:50:00,47.87,48.08,47.87,47.94,64564.0,42.0969,42.2816,42.0969,42.1585,64564.0
2018-03-26 12:00:00,47.95,48.05,47.87,48.02,25542.0,42.1673,42.2552,42.0969,42.2289,25542.0
2018-03-26 12:10:00,48.05,48.1,48.01,48.06,14362.0,42.2552,42.2992,42.2201,42.264,14362.0
2018-03-26 12:20:00,48.09,48.16,48.05,48.07,16018.0,42.2904,42.352,42.2552,42.2728,16018.0
2018-03-26 12:30:00,48.07,48.1,47.97,48.01,26962.0,42.2728,42.2992,42.1849,42.2201,26962.0
2018-03-26 12:40:00,48.03,48.04,47.88,47.88,22258.0,42.2377,42.2464,42.1057,42.1057,22258.0
2018-03-26 12:50:00,47.92,47.95,47.85,47.92,17910.0,42.1409,42.1673,42.0794,42.1409,17910.0
2018-03-26 13:00:00,47.92,48.06,47.92,48.01,25456.0,42.1409,42.264,42.1409,42.2201,25456.0
2018-03-26 13:10:00,48.01,48.21,48.01,48.19,19482.0,42.2201,42.3959,42.2201,42.3784,19482.0
2018-03-26 13:20:00,48.21,48.24,48.15,48.23,29968.0,42.3959,42.4223,42.3432,42.4135,29968.0
2018-03-26 13:30:00,48.23,48.23,48.13,48.15,49358.0,42.4135,42.4135,42.3256,42.3432,49358.0
2018-03-26 13:40:00,48.15,48.23,48.1,48.16,27946.0,42.3432,42.4135,42.2992,42.352,27946.0
2018-03-26 13:50:00,48.15,48.18,48.0,48.06,23558.0,42.3432,42.3696,42.2113,42.264,23558.0
2018-03-26 14:00:00,48.06,48.31,48.04,48.29,39248.0,42.264,42.4839,42.2464,42.4663,39248.0
2018-03-26 14:10:00,48.32,48.44,48.31,48.44,26056.0,42.4927,42.5982,42.4839,42.5982,26056.0
2018-03-26 14:20:00,48.44,48.51,48.37,48.47,41902.0,42.5982,42.6598,42.5366,42.6246,41902.0
2018-03-26 14:30:00,48.5,48.67,48.5,48.6,63678.0,42.651,42.8005,42.651,42.7389,63678.0
2018-03-26 14:40:00,48.62,48.71,48.56,48.57,37348.0,42.7565,42.8356,42.7037,42.7125,37348.0
2018-03-26 14:50:00,48.57,48.76,48.57,48.63,50904.0,42.7125,42.8796,42.7125,42.7653,50904.0
2018-03-26 15:00:00,48.63,48.79,48.63,48.79,92674.0,42.7653,42.906,42.7653,42.906,92674.0
2018-03-26 15:10:00,48.79,48.82,48.73,48.81,42388.0,42.906,42.9324,42.8532,42.9236,42388.0
2018-03-26 15:20:00,48.81,48.84,48.77,48.83,40934.0,42.9236,42.95,42.8884,42.9412,40934.0
2018-03-26 15:30:00,48.84,48.9,48.72,48.76,89580.0,42.95,43.0027,42.8444,42.8796,89580.0
2018-03-26 15:40:00,48.76,48.84,48.74,48.83,116670.0,42.8796,42.95,42.862,42.9412,116670.0
2018-03-26 15:50:00,48.84,49.04,48.83,48.99,370204.0,42.95,43.1258,42.9412,43.0819,370204.0
2018-03-27 09:30:00,49.34,49.34,49.04,49.22,131446.0,43.3897,43.3897,43.1258,43.2841,131446.0
2018-03-27 09:40:00,49.2,49.29,48.92,49.03,49728.0,43.2666,43.3457,43.0203,43.1171,49728.0
2018-03-27 09:50:00,49.07,49.35,49.06,49.23,76758.0,43.1522,43.3985,43.1434,43.2929,76758.0
2018-03-27 10:00:00,49.22,49.33,49.16,49.21,63896.0,43.2841,43.3809,43.2314,43.2753,63896.0
2018-03-27 10:10:00,49.18,49.18,49.03,49.08,43944.0,43.249,43.249,43.1171,43.161,43944.0
2018-03-27 10:20:00,49.09,49.09,48.81,48.95,61788.0,43.1698,43.1698,42.9236,43.0467,61788.0
2018-03-27 10:30:00,48.95,49.07,48.83,49.07,50914.0,43.0467,43.1522,42.9412,43.1522,50914.0
2018-03-27 10:40:00,49.07,49.26,49.02,49.12,21806.0,43.1522,43.3193,43.1083,43.1962,21806.0
2018-03-27 10:50:00,49.09,49.13,49.01,49.05,18064.0,43.1698,43.205,43.0995,43.1346,18064.0
2018-03-27 11:00:00,49.04,49.04,48.89,49.04,41540.0,43.1258,43.1258,42.9939,43.1258,41540.0
2018-03-27 11:10:00,49.07,49.11,49.03,49.1,21118.0,43.1522,43.1874,43.1171,43.1786,21118.0
2018-03-27 11:20:00,49.08,49.13,49.05,49.1,42238.0,43.161,43.205,43.1346,43.1786,42238.0
2018-03-27 11:30:00,49.13,49.35,49.12,49.35,38604.0,43.205,43.3985,43.1962,43.3985,38604.0
2018-03-27 11:40:00,49.35,49.55,49.34,49.55,43852.0,43.3985,43.5743,43.3897,43.5743,43852.0
2018-03-27 11:50:00,49.51,49.52,49.43,49.48,32704.0,43.5392,43.548,43.4688,43.5128,32704.0
2018-03-27 12:00:00,49.47,49.55,49.35,49.38,113628.0,43.504,43.5743,43.3985,43.4248,113628.0
2018-03-27 12:10:00,49.39,49.44,49.26,49.26,42768.0,43.4336,43.4776,43.3193,43.3193,42768.0
2018-03-27 12:20:00,49.28,49.3,49.02,49.04,13028.0,43.3369,43.3545,43.1083,43.1258,13028.0
2018-03-27 12:30:00,49.01,49.07,48.86,49.01,41548.0,43.0995,43.1522,42.9676,43.0995,41548.0
2018-03-27 12:40:00,49.05,49.19,48.96,49.12,55604.0,43.1346,43.2578,43.0555,43.1962,55604.0
2018-03-27 12:50:00,49.08,49.08,48.94,49.04,57752.0,43.161,43.161,43.0379,43.1258,57752.0
2018-03-27 13:00:00,49.09,49.19,49.08,49.13,47818.0,43.1698,43.2578,43.161,43.205,47818.0
2018-03-27 13:10:00,49.14,49.26,49.08,49.16,33912.0,43.2138,43.3193,43.161,43.2314,33912.0
2018-03-27 13:20:00,49.16,49.18,48.9,48.92,47446.0,43.2314,43.249,43.0027,43.0203,47446.0
2018-03-27 13:30:00,48.93,48.99,48.88,48.9,36154.0,43.0291,43.0819,42.9851,43.0027,36154.0
2018-03-27 13:40:00,48.88,48.9,48.77,48.77,78246.0,42.9851,43.0027,42.8884,42.8884,78246.0
2018-03-27 13:50:00,48.77,48.77,48.63,48.75,71638.0,42.8884,42.8884,42.7653,42.8708,71638.0
2018-03-27 14:00:00,48.75,48.76,48.37,48.41,81592.0,42.8708,42.8796,42.5366,42.5718,81592.0
2018-03-27 14:10:00,48.39,48.63,48.35,48.59,93422.0,42.5542,42.7653,42.5191,42.7301,93422.0
2018-03-27 14:20:00,48.57,48.59,48.31,48.31,85288.0,42.7125,42.7301,42.4839,42.4839,85288.0
2018-03-27 14:30:00,48.31,48.38,48.24,48.36,116516.0,42.4839,42.5454,42.4223,42.5279,116516.0
2018-03-27 14:40:00,48.38,48.42,48.21,48.23,48486.0,42.5454,42.5806,42.3959,42.4135,48486.0
2018-03-27 14:50:00,48.25,48.32,47.88,47.92,146830.0,42.4311,42.4927,42.1057,42.1409,146830.0
2018-03-27 15:00:00,47.92,48.01,47.62,47.72,101136.0,42.1409,42.2201,41.8771,41.965,101136.0
2018-03-27 15:10:00,47.74,47.8,47.56,47.75,166344.0,41.9826,42.0354,41.8243,41.9914,166344.0
2018-03-27 15:20:00,47.74,47.76,47.35,47.38,193186.0,41.9826,42.0002,41.6397,41.666,193186.0
2018-03-27 15:30:00,47.35,47.39,47.01,47.21,215800.0,41.6397,41.6748,41.3407,41.5165,215800.0
2018-03-27 15:40:00,47.22,47.24,46.88,46.99,367304.0,41.5253,41.5429,41.2263,41.3231,367304.0
2018-03-27 15:50:00,46.99,47.26,46.87,47.2,718954.0,41.3231,41.5605,41.2175,41.5077,718954.0
2018-03-28 09:30:00,47.04,47.2,46.58,46.6,197444.0,41.367,41.5077,40.9625,40.9801,197444.0
2018-03-28 09:40:00,46.6,46.76,46.24,46.73,203702.0,40.9801,41.1208,40.6635,41.0944,203702.0
2018-03-28 09:50:00,46.76,46.97,46.63,46.81,186700.0,41.1208,41.3055,41.0065,41.1648,186700.0
2018-03-28 10:00:00,46.85,47.12,46.73,46.89,124344.0,41.2,41.4374,41.0944,41.2351,124344.0
2018-03-28 10:10:00,46.89,46.89,46.43,46.51,96422.0,41.2351,41.2351,40.8306,40.901,96422.0
2018-03-28 10:20:00,46.51,46.59,46.44,46.54,108492.0,40.901,40.9713,40.8394,40.9273,108492.0
2018-03-28 10:30:00,46.54,46.61,46.27,46.32,111684.0,40.9273,40.9889,40.6899,40.7339,111684.0
2018-03-28 10:40:00,46.3,46.31,45.77,45.82,259710.0,40.7163,40.7251,40.2502,40.2942,259710.0
2018-03-28 10:50:00,45.86,46.18,45.79,46.18,126768.0,40.3293,40.6108,40.2678,40.6108,126768.0
2018-03-28 11:00:00,46.17,46.26,46.06,46.21,131284.0,40.602,40.6811,40.5052,40.6371,131284.0
2018-03-28 11:10:00,46.21,46.32,45.99,46.15,95224.0,40.6371,40.7339,40.4437,40.5844,95224.0
2018-03-28 11:20:00,46.17,46.17,45.89,45.9,176934.0,40.602,40.602,40.3557,40.3645,176934.0
2018-03-28 11:30:00,45.94,46.1,45.77,46.01,132338.0,40.3997,40.5404,40.2502,40.4613,132338.0
2018-03-28 11:40:00,46.04,46.31,46.02,46.2,77896.0,40.4876,40.7251,40.4701,40.6283,77896.0
2018-03-28 11:50:00,46.19,46.19,45.84,45.95,45240.0,40.6196,40.6196,40.3118,40.4085,45240.0
2018-03-28 12:00:00,45.99,46.13,45.94,46.01,75470.0,40.4437,40.5668,40.3997,40.4613,75470.0
2018-03-28 12:10:00,46.0,46.55,46.0,46.54,124966.0,40.4525,40.9361,40.4525,40.9273,124966.0
2018-03-28 12:20:00,46.54,46.61,46.29,46.3,108418.0,40.9273,40.9889,40.7075,40.7163,108418.0
2018-03-28 12:30:00,46.31,46.45,46.27,46.41,98432.0,40.7251,40.8482,40.6899,40.813,98432.0
2018-03-28 12:40:00,46.42,46.49,46.19,46.27,92118.0,40.8218,40.8834,40.6196,40.6899,92118.0
2018-03-28 12:50:00,46.29,46.34,46.1,46.1,61764.0,40.7075,40.7515,40.5404,40.5404,61764.0
2018-03-28 13:00:00,46.1,46.2,45.93,46.13,80772.0,40.5404,40.6283,40.3909,40.5668,80772.0
2018-03-28 13:10:00,46.16,46.21,45.97,46.04,58446.0,40.5932,40.6371,40.4261,40.4876,58446.0
2018-03-28 13:20:00,46.01,46.26,45.99,46.17,94080.0,40.4613,40.6811,40.4437,40.602,94080.0
2018-03-28 13:30:00,46.19,46.24,46.02,46.15,78470.0,40.6196,40.6635,40.4701,40.5844,78470.0
2018-03-28 13:40:00,46.13,46.42,46.1,46.38,205342.0,40.5668,40.8218,40.5404,40.7866,205342.0
2018-03-28 13:50:00,46.33,46.38,46.17,46.19,46754.0,40.7427,40.7866,40.602,40.6196,46754.0
2018-03-28 14:00:00,46.19,46.24,45.96,46.06,88884.0,40.6196,40.6635,40.4173,40.5052,88884.0
2018-03-28 14:10:00,46.04,46.19,45.96,46.06,70514.0,40.4876,40.6196,40.4173,40.5052,70514.0
2018-03-28 14:20:00,46.09,46.26,46.01,46.05,50080.0,40.5316,40.6811,40.4613,40.4964,50080.0
2018-03-28 14:30:00,46.02,46.2,45.98,46.2,88080.0,40.4701,40.6283,40.4349,40.6283,88080.0
2018-03-28 14:40:00,46.2,46.29,45.99,46.02,103658.0,40.6283,40.7075,40.4437,40.4701,103658.0
2018-03-28 14:50:00,46.02,46.06,45.88,45.96,202198.0,40.4701,40.5052,40.3469,40.4173,202198.0
2018-03-28 15:00:00,45.96,45.96,45.47,45.47,213238.0,40.4173,40.4173,39.9864,39.9864,213238.0
2018-03-28 15:10:00,45.47,45.81,45.47,45.79,199792.0,39.9864,40.2854,39.9864,40.2678,199792.0
2018-03-28 15:20:00,45.8,45.81,45.63,45.74,226276.0,40.2766,40.2854,40.1271,40.2238,226276.0
2018-03-28 15:30:00,45.74,45.87,45.66,45.86,326484.0,40.2238,40.3381,40.1535,40.3293,326484.0
2018-03-28 15:40:00,45.85,45.85,45.7,45.76,358420.0,40.3206,40.3206,40.1886,40.2414,358420.0
2018-03-28 15:50:00,45.77,45.78,45.56,45.58,726054.0,40.2502,40.259,40.0655,40.0831,726054.0
2018-03-29 09:30:00,45.97,46.13,45.71,45.77,117802.0,40.4261,40.5668,40.1974,40.2502,117802.0
2018-03-29 09:40:00,45.75,45.87,45.6,45.61,61388.0,40.2326,40.3381,40.1007,40.1095,61388.0
2018-03-29 09:50:00,45.6,45.6,45.23,45.35,286968.0,40.1007,40.1007,39.7753,39.8809,286968.0
2018-03-29 10:00:00,45.31,45.55,45.23,45.52,171546.0,39.8457,40.0567,39.7753,40.0304,171546.0
2018-03-29 10:10:00,45.54,45.77,45.54,45.63,241102.0,40.0479,40.2502,40.0479,40.1271,241102.0
2018-03-29 10:20:00,45.63,45.74,45.46,45.73,64490.0,40.1271,40.2238,39.9776,40.215,64490.0
2018-03-29 10:30:00,45.74,45.91,45.7,45.84,112712.0,40.2238,40.3733,40.1886,40.3118,112712.0
2018-03-29 10:40:00,45.87,45.9,45.82,45.85,109632.0,40.3381,40.3645,40.2942,40.3206,109632.0
2018-03-29 10:50:00,45.83,45.9,45.8,45.88,459036.0,40.303,40.3645,40.2766,40.3469,459036.0
2018-03-29 11:00:00,45.89,45.99,45.81,45.9,206658.0,40.3557,40.4437,40.2854,40.3645,206658.0
2018-03-29 11:10:00,45.91,45.93,45.67,45.73,65516.0,40.3733,40.3909,40.1623,40.215,65516.0
2018-03-29 11:20:00,45.73,45.81,45.66,45.74,98748.0,40.215,40.2854,40.1535,40.2238,98748.0
2018-03-29 11:30:00,45.74,45.75,45.58,45.63,56800.0,40.2238,40.2326,40.0831,40.1271,56800.0
2018-03-29 11:40:00,45.63,45.76,45.63,45.7,46570.0,40.1271,40.2414,40.1271,40.1886,46570.0
2018-03-29 11:50:00,45.74,45.74,45.63,45.63,45462.0,40.2238,40.2238,40.1271,40.1271,45462.0
2018-03-29 12:00:00,45.65,45.69,45.41,45.47,49724.0,40.1447,40.1799,39.9336,39.9864,49724.0
2018-03-29 12:10:00,45.48,45.53,45.39,45.49,78424.0,39.9952,40.0391,39.916,40.004,78424.0
2018-03-29 12:20:00,45.47,45.6,45.43,45.59,48300.0,39.9864,40.1007,39.9512,40.0919,48300.0
2018-03-29 12:30:00,45.6,45.72,45.56,45.67,45986.0,40.1007,40.2062,40.0655,40.1623,45986.0
2018-03-29 12:40:00,45.67,45.67,45.59,45.63,87346.0,40.1623,40.1623,40.0919,40.1271,87346.0
2018-03-29 12:50:00,45.64,45.78,45.64,45.74,61362.0,40.1359,40.259,40.1359,40.2238,61362.0
2018-03-29 13:00:00,45.72,45.79,45.63,45.67,96676.0,40.2062,40.2678,40.1271,40.1623,96676.0
2018-03-29 13:10:00,45.66,45.68,45.54,45.65,57884.0,40.1535,40.1711,40.0479,40.1447,57884.0
2018-03-29 13:20:00,45.66,45.68,45.59,45.65,42124.0,40.1535,40.1711,40.0919,40.1447,42124.0
2018-03-29 13:30:00,45.65,45.85,45.64,45.79,34464.0,40.1447,40.3206,40.1359,40.2678,34464.0
2018-03-29 13:40:00,45.77,45.97,45.77,45.93,114710.0,40.2502,40.4261,40.2502,40.3909,114710.0
2018-03-29 13:50:00,45.94,46.13,45.92,46.03,103726.0,40.3997,40.5668,40.3821,40.4788,103726.0
2018-03-29 14:00:00,46.05,46.07,45.94,46.0,177986.0,40.4964,40.514,40.3997,40.4525,177986.0
2018-03-29 14:10:00,46.02,46.13,46.01,46.06,211506.0,40.4701,40.5668,40.4613,40.5052,211506.0
2018-03-29 14:20:00,46.07,46.13,45.95,46.09,91654.0,40.514,40.5668,40.4085,40.5316,91654.0
2018-03-29 14:30:00,46.08,46.21,46.07,46.17,140010.0,40.5228,40.6371,40.514,40.602,140010.0
2018-03-29 14:40:00,46.18,46.24,46.12,46.22,129578.0,40.6108,40.6635,40.558,40.6459,129578.0
2018-03-29 14:50:00,46.22,46.24,46.1,46.1,144258.0,40.6459,40.6635,40.5404,40.5404,144258.0
2018-03-29 15:00:00,46.1,46.31,46.09,46.25,158394.0,40.5404,40.7251,40.5316,40.6723,158394.0
2018-03-29 15:10:00,46.24,46.27,46.09,46.12,158156.0,40.6635,40.6899,40.5316,40.558,158156.0
2018-03-29 15:20:00,46.12,46.14,45.91,45.99,106384.0,40.558,40.5756,40.3733,40.4437,106384.0
2018-03-29 15:30:00,45.99,45.99,45.76,45.85,170546.0,40.4437,40.4437,40.2414,40.3206,170546.0
2018-03-29 15:40:00,45.85,46.01,45.79,46.01,222374.0,40.3206,40.4613,40.2678,40.4613,222374.0
2018-03-29 15:50:00,45.99,46.0,45.65,45.68,976678.0,40.4437,40.4525,40.1447,40.1711,976678.0
2018-04-02 09:30:00,45.49,45.75,45.29,45.75,398870.0,40.004,40.2326,39.8281,40.2326,398870.0
2018-04-02 09:40:00,45.7,45.71,45.27,45.33,112434.0,40.1886,40.1974,39.8105,39.8633,112434.0
2018-04-02 09:50:00,45.33,45.33,45.2,45.23,148134.0,39.8633,39.8633,39.7489,39.7753,148134.0
2018-04-02 10:00:00,45.24,45.24,45.01,45.06,95958.0,39.7841,39.7841,39.5819,39.6258,95958.0
2018-04-02 10:10:00,45.06,45.13,44.9,44.92,99916.0,39.6258,39.6874,39.4851,39.5027,99916.0
2018-04-02 10:20:00,44.91,44.96,44.78,44.79,201966.0,39.4939,39.5379,39.3796,39.3884,201966.0
2018-04-02 10:30:00,44.77,44.83,44.58,44.74,326646.0,39.3708,39.4236,39.2037,39.3444,326646.0
2018-04-02 10:40:00,44.79,44.92,44.77,44.87,156974.0,39.3884,39.5027,39.3708,39.4587,156974.0
2018-04-02 10:50:00,44.86,44.86,44.41,44.51,119968.0,39.4499,39.4499,39.0542,39.1422,119968.0
2018-04-02 11:00:00,44.51,44.53,44.26,44.38,96748.0,39.1422,39.1597,38.9223,39.0278,96748.0
2018-04-02 11:10:00,44.41,44.48,44.33,44.43,222948.0,39.0542,39.1158,38.9839,39.0718,222948.0
2018-04-02 11:20:00,44.43,44.59,44.43,44.55,74626.0,39.0718,39.2125,39.0718,39.1773,74626.0
2018-04-02 11:30:00,44.55,44.67,44.08,44.15,165178.0,39.1773,39.2829,38.764,38.8256,165178.0
2018-04-02 11:40:00,44.16,44.33,44.01,44.27,220286.0,38.8344,38.9839,38.7025,38.9311,220286.0
2018-04-02 11:50:00,44.27,44.45,44.21,44.32,61226.0,38.9311,39.0894,38.8783,38.9751,61226.0
2018-04-02 12:00:00,44.35,44.38,44.17,44.25,242898.0,39.0015,39.0278,38.8432,38.9135,242898.0
2018-04-02 12:10:00,44.24,44.44,44.18,44.41,56594.0,38.9047,39.0806,38.852,39.0542,56594.0
2018-04-02 12:20:00,44.4,44.44,44.22,44.33,71528.0,39.0454,39.0806,38.8871,38.9839,71528.0
2018-04-02 12:30:00,44.31,44.75,44.31,44.6,180722.0,38.9663,39.3532,38.9663,39.2213,180722.0
2018-04-02 12:40:00,44.6,44.84,44.57,44.79,39666.0,39.2213,39.4324,39.1949,39.3884,39666.0
2018-04-02 12:50:00,44.78,44.79,44.65,44.72,47922.0,39.3796,39.3884,39.2653,39.3268,47922.0
2018-04-02 13:00:00,44.72,44.79,44.46,44.46,45118.0,39.3268,39.3884,39.0982,39.0982,45118.0
2018-04-02 13:10:00,44.46,44.54,44.41,44.45,102838.0,39.0982,39.1685,39.0542,39.0894,102838.0
2018-04-02 13:20:00,44.47,44.52,44.34,44.35,95622.0,39.107,39.151,38.9927,39.0015,95622.0
2018-04-02 13:30:00,44.34,44.44,44.3,44.32,79116.0,38.9927,39.0806,38.9575,38.9751,79116.0
2018-04-02 13:40:00,44.32,44.33,43.99,44.03,52004.0,38.9751,38.9839,38.6849,38.72,52004.0
2018-04-02 13:50:00,44.07,44.27,44.07,44.16,90376.0,38.7552,38.9311,38.7552,38.8344,90376.0
2018-04-02 14:00:00,44.13,44.17,43.93,44.05,102168.0,38.808,38.8432,38.6321,38.7376,102168.0
2018-04-02 14:10:00,44.04,44.16,43.94,44.07,112408.0,38.7288,38.8344,38.6409,38.7552,112408.0
2018-04-02 14:20:00,44.08,44.17,43.88,43.92,165846.0,38.764,38.8432,38.5881,38.6233,165846.0
2018-04-02 14:30:00,43.92,44.08,43.83,43.85,99274.0,38.6233,38.764,38.5442,38.5618,99274.0
2018-04-02 14:40:00,43.83,43.84,43.62,43.78,159798.0,38.5442,38.553,38.3595,38.5002,159798.0
2018-04-02 14:50:00,43.78,43.95,43.77,43.87,167910.0,38.5002,38.6497,38.4914,38.5793,167910.0
2018-04-02 15:00:00,43.87,43.93,43.74,43.77,175798.0,38.5793,38.6321,38.465,38.4914,175798.0
2018-04-02 15:10:00,43.75,44.09,43.7,44.05,238930.0,38.4738,38.7728,38.4298,38.7376,238930.0
2018-04-02 15:20:00,44.05,44.08,43.68,43.71,208462.0,38.7376,38.764,38.4123,38.4386,208462.0
2018-04-02 15:30:00,43.71,43.8,43.63,43.73,352816.0,38.4386,38.5178,38.3683,38.4562,352816.0
2018-04-02 15:40:00,43.72,43.97,43.66,43.91,389450.0,38.4474,38.6673,38.3947,38.6145,389450.0
2018-04-02 15:50:00,43.91,43.99,43.74,43.83,953216.0,38.6145,38.6849,38.465,38.5442,953216.0
2018-04-03 09:30:00,44.2,44.44,44.11,44.33,96676.0,38.8695,39.0806,38.7904,38.9839,96676.0
2018-04-03 09:40:00,44.38,44.5,44.34,44.35,106064.0,39.0278,39.1334,38.9927,39.0015,106064.0
2018-04-03 09:50:00,44.36,44.36,44.01,44.13,111694.0,39.0102,39.0102,38.7025,38.808,111694.0
2018-04-03 10:00:00,44.08,44.2,43.97,43.99,54542.0,38.764,38.8695,38.6673,38.6849,54542.0
2018-04-03 10:10:00,43.97,43.99,43.79,43.79,44458.0,38.6673,38.6849,38.509,38.509,44458.0
2018-04-03 10:20:00,43.79,43.93,43.74,43.93,71300.0,38.509,38.6321,38.465,38.6321,71300.0
2018-04-03 10:30:00,43.93,44.13,43.87,43.87,98904.0,38.6321,38.808,38.5793,38.5793,98904.0
2018-04-03 10:40:00,43.88,44.15,43.87,44.02,66988.0,38.5881,38.8256,38.5793,38.7113,66988.0
2018-04-03 10:50:00,44.02,44.46,43.98,44.4,55704.0,38.7113,39.0982,38.6761,39.0454,55704.0
2018-04-03 11:00:00,44.4,44.6,44.35,44.48,115252.0,39.0454,39.2213,39.0015,39.1158,115252.0
2018-04-03 11:10:00,44.49,44.6,44.41,44.48,113930.0,39.1246,39.2213,39.0542,39.1158,113930.0
2018-04-03 11:20:00,44.48,44.48,44.31,44.32,65564.0,39.1158,39.1158,38.9663,38.9751,65564.0
2018-04-03 11:30:00,44.34,44.35,43.97,44.02,58870.0,38.9927,39.0015,38.6673,38.7113,58870.0
2018-04-03 11:40:00,44.03,44.09,43.91,43.91,48236.0,38.72,38.7728,38.6145,38.6145,48236.0
2018-04-03 11:50:00,43.9,43.92,43.69,43.7,68046.0,38.6057,38.6233,38.421,38.4298,68046.0
2018-04-03 12:00:00,43.72,44.07,43.71,44.05,62584.0,38.4474,38.7552,38.4386,38.7376,62584.0
2018-04-03 12:10:00,44.02,44.03,43.86,43.94,51100.0,38.7113,38.72,38.5705,38.6409,51100.0
2018-04-03 12:20:00,43.92,43.98,43.79,43.85,70788.0,38.6233,38.6761,38.509,38.5618,70788.0
2018-04-03 12:30:00,43.85,44.0,43.85,43.95,36926.0,38.5618,38.6937,38.5618,38.6497,36926.0
2018-04-03 12:40:00,43.96,44.02,43.87,43.92,52954.0,38.6585,38.7113,38.5793,38.6233,52954.0
2018-04-03 12:50:00,43.92,43.99,43.85,43.95,24854.0,38.6233,38.6849,38.5618,38.6497,24854.0
2018-04-03 13:00:00,43.97,43.99,43.85,43.92,51206.0,38.6673,38.6849,38.5618,38.6233,51206.0
2018-04-03 13:10:00,43.92,43.98,43.82,43.95,69748.0,38.6233,38.6761,38.5354,38.6497,69748.0
2018-04-03 13:20:00,43.95,44.09,43.93,44.02,29190.0,38.6497,38.7728,38.6321,38.7113,29190.0
2018-04-03 13:30:00,44.01,44.09,43.97,43.99,49200.0,38.7025,38.7728,38.6673,38.6849,49200.0
2018-04-03 13:40:00,43.97,44.05,43.87,43.88,27458.0,38.6673,38.7376,38.5793,38.5881,27458.0
2018-04-03 13:50:00,43.88,44.06,43.87,44.02,37206.0,38.5881,38.7464,38.5793,38.7113,37206.0
2018-04-03 14:00:00,44.02,44.07,43.95,44.01,31618.0,38.7113,38.7552,38.6497,38.7025,31618.0
2018-04-03 14:10:00,44.05,44.06,43.9,43.93,58324.0,38.7376,38.7464,38.6057,38.6321,58324.0
2018-04-03 14:20:00,43.93,43.97,43.84,43.85,66522.0,38.6321,38.6673,38.553,38.5618,66522.0
2018-04-03 14:30:00,43.87,43.88,43.74,43.84,75392.0,38.5793,38.5881,38.465,38.553,75392.0
2018-04-03 14:40:00,43.84,44.05,43.68,44.02,53498.0,38.553,38.7376,38.4123,38.7113,53498.0
2018-04-03 14:50:00,44.02,44.27,43.97,44.22,66426.0,38.7113,38.9311,38.6673,38.8871,66426.0
2018-04-03 15:00:00,44.21,44.49,44.15,44.47,129556.0,38.8783,39.1246,38.8256,39.107,129556.0
2018-04-03 15:10:00,44.49,44.55,44.32,44.46,122518.0,39.1246,39.1773,38.9751,39.0982,122518.0
2018-04-03 15:20:00,44.48,44.59,44.44,44.57,153076.0,39.1158,39.2125,39.0806,39.1949,153076.0
2018-04-03 15:30:00,44.59,44.59,44.31,44.41,198188.0,39.2125,39.2125,38.9663,39.0542,198188.0
2018-04-03 15:40:00,44.42,44.51,44.34,44.38,215050.0,39.063,39.1422,38.9927,39.0278,215050.0
2018-04-03 15:50:00,44.4,44.53,44.38,44.52,553500.0,39.0454,39.1597,39.0278,39.151,553500.0
2018-04-04 09:30:00,43.58,44.17,43.46,43.96,214102.0,38.3243,38.8432,38.2188,38.6585,214102.0
2018-04-04 09:40:00,43.97,44.27,43.82,44.04,198200.0,38.6673,38.9311,38.5354,38.7288,198200.0
2018-04-04 09:50:00,44.04,44.27,43.97,44.26,115368.0,38.7288,38.9311,38.6673,38.9223,115368.0
2018-04-04 10:00:00,44.22,44.34,44.11,44.26,115644.0,38.8871,38.9927,38.7904,38.9223,115644.0
2018-04-04 10:10:00,44.27,44.39,44.24,44.33,61166.0,38.9311,39.0366,38.9047,38.9839,61166.0
2018-04-04 10:20:00,44.3,44.39,44.23,44.32,70434.0,38.9575,39.0366,38.8959,38.9751,70434.0
2018-04-04 10:30:00,44.35,44.37,43.99,44.09,44034.0,39.0015,39.019,38.6849,38.7728,44034.0
2018-04-04 10:40:00,44.09,44.38,44.05,44.36,45948.0,38.7728,39.0278,38.7376,39.0102,45948.0
2018-04-04 10:50:00,44.38,44.47,44.3,44.43,81308.0,39.0278,39.107,38.9575,39.0718,81308.0
2018-04-04 11:00:00,44.44,44.44,44.17,44.17,39858.0,39.0806,39.0806,38.8432,38.8432,39858.0
2018-04-04 11:10:00,44.18,44.37,44.15,44.35,154600.0,38.852,39.019,38.8256,39.0015,154600.0
2018-04-04 11:20:00,44.37,44.58,44.37,44.52,52302.0,39.019,39.2037,39.019,39.151,52302.0
2018-04-04 11:30:00,44.49,44.67,44.47,44.49,114046.0,39.1246,39.2829,39.107,39.1246,114046.0
2018-04-04 11:40:00,44.49,44.56,44.35,44.45,92874.0,39.1246,39.1861,39.0015,39.0894,92874.0
2018-04-04 11:50:00,44.45,44.46,44.33,44.42,95762.0,39.0894,39.0982,38.9839,39.063,95762.0
2018-04-04 12:00:00,44.41,44.55,44.34,44.53,34796.0,39.0542,39.1773,38.9927,39.1597,34796.0
2018-04-04 12:10:00,44.54,44.66,44.52,44.58,62964.0,39.1685,39.2741,39.151,39.2037,62964.0
2018-04-04 12:20:00,44.57,44.68,44.54,44.6,34006.0,39.1949,39.2917,39.1685,39.2213,34006.0
2018-04-04 12:30:00,44.6,44.67,44.49,44.59,33962.0,39.2213,39.2829,39.1246,39.2125,33962.0
2018-04-04 12:40:00,44.6,44.77,44.55,44.64,33122.0,39.2213,39.3708,39.1773,39.2565,33122.0
2018-04-04 12:50:00,44.6,44.61,44.49,44.51,44976.0,39.2213,39.2301,39.1246,39.1422,44976.0
2018-04-04 13:00:00,44.51,44.54,44.37,44.38,21884.0,39.1422,39.1685,39.019,39.0278,21884.0
2018-04-04 13:10:00,44.38,44.4,44.33,44.35,24712.0,39.0278,39.0454,38.9839,39.0015,24712.0
2018-04-04 13:20:00,44.34,44.35,44.2,44.3,58832.0,38.9927,39.0015,38.8695,38.9575,58832.0
2018-04-04 13:30:00,44.27,44.35,44.24,44.3,23582.0,38.9311,39.0015,38.9047,38.9575,23582.0
2018-04-04 13:40:00,44.33,44.4,44.24,44.27,24998.0,38.9839,39.0454,38.9047,38.9311,24998.0
2018-04-04 13:50:00,44.25,44.31,44.22,44.31,27828.0,38.9135,38.9663,38.8871,38.9663,27828.0
2018-04-04 14:00:00,44.29,44.47,44.29,44.43,42458.0,38.9487,39.107,38.9487,39.0718,42458.0
2018-04-04 14:10:00,44.43,44.66,44.4,44.66,51702.0,39.0718,39.2741,39.0454,39.2741,51702.0
2018-04-04 14:20:00,44.65,44.77,44.63,44.74,53736.0,39.2653,39.3708,39.2477,39.3444,53736.0
2018-04-04 14:30:00,44.74,44.79,44.64,44.65,35994.0,39.3444,39.3884,39.2565,39.2653,35994.0
2018-04-04 14:40:00,44.66,44.81,44.63,44.72,65930.0,39.2741,39.406,39.2477,39.3268,65930.0
2018-04-04 14:50:00,44.73,44.87,44.72,44.86,35868.0,39.3356,39.4587,39.3268,39.4499,35868.0
2018-04-04 15:00:00,44.85,44.99,44.85,44.99,63248.0,39.4412,39.5643,39.4412,39.5643,63248.0
2018-04-04 15:10:00,44.99,44.99,44.82,44.83,47134.0,39.5643,39.5643,39.4148,39.4236,47134.0
2018-04-04 15:20:00,44.84,45.07,44.83,45.02,86684.0,39.4324,39.6346,39.4236,39.5907,86684.0
2018-04-04 15:30:00,45.02,45.08,44.97,45.07,93252.0,39.5907,39.6434,39.5467,39.6346,93252.0
2018-04-04 15:40:00,45.07,45.13,45.03,45.09,368316.0,39.6346,39.6874,39.5994,39.6522,368316.0
2018-04-04 15:50:00,45.1,45.21,45.07,45.09,319994.0,39.661,39.7577,39.6346,39.6522,319994.0
2018-04-05 09:30:00,45.31,45.46,45.01,45.07,84492.0,39.8457,39.9776,39.5819,39.6346,84492.0
2018-04-05 09:40:00,45.02,45.16,44.83,44.9,51484.0,39.5907,39.7138,39.4236,39.4851,51484.0
2018-04-05 09:50:00,44.9,44.99,44.8,44.95,80352.0,39.4851,39.5643,39.3972,39.5291,80352.0
2018-04-05 10:00:00,44.95,45.07,44.91,44.98,97350.0,39.5291,39.6346,39.4939,39.5555,97350.0
2018-04-05 10:10:00,45.02,45.05,44.76,44.76,77464.0,39.5907,39.617,39.362,39.362,77464.0
2018-04-05 10:20:00,44.8,44.8,44.61,44.71,37308.0,39.3972,39.3972,39.2301,39.318,37308.0
2018-04-05 10:30:00,44.7,44.88,44.7,44.75,38690.0,39.3092,39.4675,39.3092,39.3532,38690.0
2018-04-05 10:40:00,44.77,44.92,44.72,44.81,26774.0,39.3708,39.5027,39.3268,39.406,26774.0
2018-04-05 10:50:00,44.83,44.98,44.75,44.87,44426.0,39.4236,39.5555,39.3532,39.4587,44426.0
2018-04-05 11:00:00,44.87,45.06,44.87,45.01,48346.0,39.4587,39.6258,39.4587,39.5819,48346.0
2018-04-05 11:10:00,45.01,45.1,44.92,44.97,141414.0,39.5819,39.661,39.5027,39.5467,141414.0
2018-04-05 11:20:00,44.97,45.1,44.97,45.01,38638.0,39.5467,39.661,39.5467,39.5819,38638.0
2018-04-05 11:30:00,45.0,45.02,44.85,44.98,47352.0,39.5731,39.5907,39.4412,39.5555,47352.0
2018-04-05 11:40:00,44.98,44.99,44.87,44.91,29550.0,39.5555,39.5643,39.4587,39.4939,29550.0
2018-04-05 11:50:00,44.92,44.96,44.85,44.96,39876.0,39.5027,39.5379,39.4412,39.5379,39876.0
2018-04-05 12:00:00,44.96,44.99,44.9,44.95,57520.0,39.5379,39.5643,39.4851,39.5291,57520.0
2018-04-05 12:10:00,44.95,44.95,44.65,44.73,30908.0,39.5291,39.5291,39.2653,39.3356,30908.0
2018-04-05 12:20:00,44.74,44.75,44.65,44.72,22706.0,39.3444,39.3532,39.2653,39.3268,22706.0
2018-04-05 12:30:00,44.77,44.77,44.68,44.76,32662.0,39.3708,39.3708,39.2917,39.362,32662.0
2018-04-05 12:40:00,44.76,44.78,44.63,44.77,41578.0,39.362,39.3796,39.2477,39.3708,41578.0
2018-04-05 12:50:00,44.78,44.91,44.76,44.91,22390.0,39.3796,39.4939,39.362,39.4939,22390.0
2018-04-05 13:00:00,44.91,45.02,44.9,44.92,32676.0,39.4939,39.5907,39.4851,39.5027,32676.0
2018-04-05 13:10:00,44.92,44.93,44.7,44.76,29108.0,39.5027,39.5115,39.3092,39.362,29108.0
2018-04-05 13:20:00,44.76,44.76,44.51,44.53,58796.0,39.362,39.362,39.1422,39.1597,58796.0
2018-04-05 13:30:00,44.52,44.61,44.38,44.38,98578.0,39.151,39.2301,39.0278,39.0278,98578.0
2018-04-05 13:40:00,44.38,44.4,44.22,44.4,105568.0,39.0278,39.0454,38.8871,39.0454,105568.0
2018-04-05 13:50:00,44.36,44.48,44.36,44.39,70634.0,39.0102,39.1158,39.0102,39.0366,70634.0
2018-04-05 14:00:00,44.41,44.46,44.24,44.26,47888.0,39.0542,39.0982,38.9047,38.9223,47888.0
2018-04-05 14:10:00,44.24,44.47,44.24,44.47,37640.0,38.9047,39.107,38.9047,39.107,37640.0
2018-04-05 14:20:00,44.47,44.49,44.35,44.39,34642.0,39.107,39.1246,39.0015,39.0366,34642.0
2018-04-05 14:30:00,44.39,44.56,44.38,44.52,70758.0,39.0366,39.1861,39.0278,39.151,70758.0
2018-04-05 14:40:00,44.54,44.69,44.48,44.67,67028.0,39.1685,39.3005,39.1158,39.2829,67028.0
2018-04-05 14:50:00,44.66,44.71,44.63,44.66,49844.0,39.2741,39.318,39.2477,39.2741,49844.0
2018-04-05 15:00:00,44.64,44.71,44.57,44.71,61146.0,39.2565,39.318,39.1949,39.318,61146.0
2018-04-05 15:10:00,44.71,44.82,44.71,44.77,87868.0,39.318,39.4148,39.318,39.3708,87868.0
2018-04-05 15:20:00,44.77,44.83,44.73,44.78,125586.0,39.3708,39.4236,39.3356,39.3796,125586.0
2018-04-05 15:30:00,44.77,44.8,44.67,44.74,157016.0,39.3708,39.3972,39.2829,39.3444,157016.0
2018-04-05 15:40:00,44.74,44.95,44.74,44.95,137980.0,39.3444,39.5291,39.3444,39.5291,137980.0
2018-04-05 15:50:00,44.96,44.96,44.81,44.81,516910.0,39.5379,39.5379,39.406,39.406,516910.0
2018-04-06 09:30:00,44.2,44.85,44.16,44.76,65352.0,38.8695,39.4412,38.8344,39.362,65352.0
2018-04-06 09:40:00,44.71,44.72,44.46,44.53,47048.0,39.318,39.3268,39.0982,39.1597,47048.0
2018-04-06 09:50:00,44.54,44.67,44.5,44.54,40286.0,39.1685,39.2829,39.1334,39.1685,40286.0
2018-04-06 10:00:00,44.55,44.56,44.32,44.34,27398.0,39.1773,39.1861,38.9751,38.9927,27398.0
2018-04-06 10:10:00,44.33,44.43,44.26,44.42,31956.0,38.9839,39.0718,38.9223,39.063,31956.0
2018-04-06 10:20:00,44.42,44.45,44.3,44.3,28656.0,39.063,39.0894,38.9575,38.9575,28656.0
2018-04-06 10:30:00,44.31,44.37,44.17,44.32,32268.0,38.9663,39.019,38.8432,38.9751,32268.0
2018-04-06 10:40:00,44.35,44.35,44.09,44.12,35006.0,39.0015,39.0015,38.7728,38.7992,35006.0
2018-04-06 10:50:00,44.1,44.24,44.1,44.17,30488.0,38.7816,38.9047,38.7816,38.8432,30488.0
2018-04-06 11:00:00,44.15,44.15,43.9,44.01,76894.0,38.8256,38.8256,38.6057,38.7025,76894.0
2018-04-06 11:10:00,43.99,44.1,43.97,44.02,85578.0,38.6849,38.7816,38.6673,38.7113,85578.0
2018-04-06 11:20:00,44.04,44.07,43.83,44.04,41070.0,38.7288,38.7552,38.5442,38.7288,41070.0
2018-04-06 11:30:00,44.03,44.09,43.97,44.09,30378.0,38.72,38.7728,38.6673,38.7728,30378.0
2018-04-06 11:40:00,44.1,44.16,44.04,44.04,69048.0,38.7816,38.8344,38.7288,38.7288,69048.0
2018-04-06 11:50:00,44.03,44.2,44.01,44.17,82968.0,38.72,38.8695,38.7025,38.8432,82968.0
2018-04-06 12:00:00,44.15,44.18,44.07,44.08,87668.0,38.8256,38.852,38.7552,38.764,87668.0
2018-04-06 12:10:00,44.08,44.08,43.92,43.92,44212.0,38.764,38.764,38.6233,38.6233,44212.0
2018-04-06 12:20:00,43.9,43.94,43.77,43.77,58530.0,38.6057,38.6409,38.4914,38.4914,58530.0
2018-04-06 12:30:00,43.77,43.96,43.73,43.9,112666.0,38.4914,38.6585,38.4562,38.6057,112666.0
2018-04-06 12:40:00,43.9,43.98,43.87,43.88,39174.0,38.6057,38.6761,38.5793,38.5881,39174.0
2018-04-06 12:50:00,43.9,43.94,43.82,43.94,53892.0,38.6057,38.6409,38.5354,38.6409,53892.0
2018-04-06 13:00:00,43.92,43.99,43.83,43.87,35976.0,38.6233,38.6849,38.5442,38.5793,35976.0
2018-04-06 13:10:00,43.84,43.84,43.74,43.82,53854.0,38.553,38.553,38.465,38.5354,53854.0
2018-04-06 13:20:00,43.8,43.92,43.76,43.88,37524.0,38.5178,38.6233,38.4826,38.5881,37524.0
2018-04-06 13:30:00,43.89,43.95,43.68,43.68,26434.0,38.5969,38.6497,38.4123,38.4123,26434.0
2018-04-06 13:40:00,43.67,43.76,43.55,43.59,51678.0,38.4035,38.4826,38.2979,38.3331,51678.0
2018-04-06 13:50:00,43.57,43.57,43.4,43.41,56652.0,38.3155,38.3155,38.166,38.1748,56652.0
2018-04-06 14:00:00,43.38,43.45,43.27,43.32,77766.0,38.1484,38.21,38.0517,38.0957,77766.0
2018-04-06 14:10:00,43.33,43.57,43.29,43.3,109632.0,38.1045,38.3155,38.0693,38.0781,109632.0
2018-04-06 14:20:00,43.31,43.45,43.22,43.26,74522.0,38.0869,38.21,38.0077,38.0429,74522.0
2018-04-06 14:30:00,43.22,43.31,43.04,43.08,46968.0,38.0077,38.0869,37.8494,37.8846,46968.0
2018-04-06 14:40:00,43.08,43.23,43.03,43.17,66450.0,37.8846,38.0165,37.8406,37.9638,66450.0
2018-04-06 14:50:00,43.13,43.14,42.94,43.05,53974.0,37.9286,37.9374,37.7615,37.8582,53974.0
2018-04-06 15:00:00,43.06,43.16,42.96,43.02,91194.0,37.867,37.955,37.7791,37.8318,91194.0
2018-04-06 15:10:00,43.01,43.21,43.0,43.07,107912.0,37.8231,37.9989,37.8143,37.8758,107912.0
2018-04-06 15:20:00,43.07,43.17,42.99,43.01,116768.0,37.8758,37.9638,37.8055,37.8231,116768.0
2018-04-06 15:30:00,43.01,43.24,42.98,43.24,184876.0,37.8231,38.0253,37.7967,38.0253,184876.0
2018-04-06 15:40:00,43.23,43.33,43.15,43.17,180726.0,38.0165,38.1045,37.9462,37.9638,180726.0
2018-04-06 15:50:00,43.17,43.38,43.06,43.13,565058.0,37.9638,38.1484,37.867,37.9286,565058.0
2018-04-09 09:30:00,43.57,43.87,43.34,43.38,103184.0,38.3155,38.5793,38.1133,38.1484,103184.0
2018-04-09 09:40:00,43.44,43.63,43.25,43.62,67092.0,38.2012,38.3683,38.0341,38.3595,67092.0
2018-04-09 09:50:00,43.62,43.83,43.59,43.77,88874.0,38.3595,38.5442,38.3331,38.4914,88874.0
2018-04-09 10:00:00,43.76,43.79,43.55,43.57,78566.0,38.4826,38.509,38.2979,38.3155,78566.0
2018-04-09 10:10:00,43.59,43.7,43.53,43.55,69536.0,38.3331,38.4298,38.2803,38.2979,69536.0
2018-04-09 10:20:00,43.56,43.73,43.51,43.68,51640.0,38.3067,38.4562,38.2628,38.4123,51640.0
2018-04-09 10:30:00,43.68,43.9,43.68,43.88,139012.0,38.4123,38.6057,38.4123,38.5881,139012.0
2018-04-09 10:40:00,43.85,44.06,43.85,44.02,80788.0,38.5618,38.7464,38.5618,38.7113,80788.0
2018-04-09 10:50:00,44.02,44.05,43.88,43.93,70060.0,38.7113,38.7376,38.5881,38.6321,70060.0
2018-04-09 11:00:00,43.93,43.97,43.9,43.9,46018.0,38.6321,38.6673,38.6057,38.6057,46018.0
2018-04-09 11:10:00,43.91,44.05,43.88,44.05,80638.0,38.6145,38.7376,38.5881,38.7376,80638.0
2018-04-09 11:20:00,44.04,44.22,44.03,44.22,74080.0,38.7288,38.8871,38.72,38.8871,74080.0
2018-04-09 11:30:00,44.22,44.34,44.18,44.18,97738.0,38.8871,38.9927,38.852,38.852,97738.0
2018-04-09 11:40:00,44.17,44.34,44.16,44.32,66728.0,38.8432,38.9927,38.8344,38.9751,66728.0
2018-04-09 11:50:00,44.32,44.35,44.19,44.31,36924.0,38.9751,39.0015,38.8607,38.9663,36924.0
2018-04-09 12:00:00,44.32,44.41,44.26,44.41,52826.0,38.9751,39.0542,38.9223,39.0542,52826.0
2018-04-09 12:10:00,44.41,44.46,44.34,44.36,44640.0,39.0542,39.0982,38.9927,39.0102,44640.0
2018-04-09 12:20:00,44.34,44.35,44.23,44.34,41646.0,38.9927,39.0015,38.8959,38.9927,41646.0
2018-04-09 12:30:00,44.32,44.34,44.24,44.24,42614.0,38.9751,38.9927,38.9047,38.9047,42614.0
2018-04-09 12:40:00,44.23,44.35,44.19,44.34,86712.0,38.8959,39.0015,38.8607,38.9927,86712.0
2018-04-09 12:50:00,44.34,44.38,44.32,44.35,31900.0,38.9927,39.0278,38.9751,39.0015,31900.0
2018-04-09 13:00:00,44.35,44.5,44.35,44.5,30054.0,39.0015,39.1334,39.0015,39.1334,30054.0
2018-04-09 13:10:00,44.51,44.52,44.35,44.43,35394.0,39.1422,39.151,39.0015,39.0718,35394.0
2018-04-09 13:20:00,44.43,44.43,44.24,44.29,32334.0,39.0718,39.0718,38.9047,38.9487,32334.0
2018-04-09 13:30:00,44.3,44.32,44.2,44.23,135700.0,38.9575,38.9751,38.8695,38.8959,135700.0
2018-04-09 13:40:00,44.22,44.23,44.15,44.17,22452.0,38.8871,38.8959,38.8256,38.8432,22452.0
2018-04-09 13:50:00,44.17,44.22,44.11,44.12,41176.0,38.8432,38.8871,38.7904,38.7992,41176.0
2018-04-09 14:00:00,44.16,44.16,43.98,44.04,108340.0,38.8344,38.8344,38.6761,38.7288,108340.0
2018-04-09 14:10:00,44.04,44.11,43.95,44.1,25338.0,38.7288,38.7904,38.6497,38.7816,25338.0
2018-04-09 14:20:00,44.09,44.09,43.88,43.98,51128.0,38.7728,38.7728,38.5881,38.6761,51128.0
2018-04-09 14:30:00,43.99,44.02,43.85,43.87,38238.0,38.6849,38.7113,38.5618,38.5793,38238.0
2018-04-09 14:40:00,43.87,43.9,43.74,43.88,54192.0,38.5793,38.6057,38.465,38.5881,54192.0
2018-04-09 14:50:00,43.88,43.97,43.81,43.95,43156.0,38.5881,38.6673,38.5266,38.6497,43156.0
2018-04-09 15:00:00,43.95,43.95,43.76,43.77,62908.0,38.6497,38.6497,38.4826,38.4914,62908.0
2018-04-09 15:10:00,43.77,43.77,43.43,43.46,122780.0,38.4914,38.4914,38.1924,38.2188,122780.0
2018-04-09 15:20:00,43.45,43.49,43.39,43.48,155496.0,38.21,38.2452,38.1572,38.2364,155496.0
2018-04-09 15:30:00,43.47,43.48,43.3,43.4,101198.0,38.2276,38.2364,38.0781,38.166,101198.0
2018-04-09 15:40:00,43.4,43.44,43.27,43.27,115888.0,38.166,38.2012,38.0517,38.0517,115888.0
2018-04-09 15:50:00,43.27,43.33,43.06,43.1,424868.0,38.0517,38.1045,37.867,37.9022,424868.0
2018-04-10 09:30:00,44.03,44.62,44.03,44.07,182138.0,38.72,39.2389,38.72,38.7552,182138.0
2018-04-10 09:40:00,44.06,44.13,43.85,43.95,213408.0,38.7464,38.808,38.5618,38.6497,213408.0
2018-04-10 09:50:00,43.96,43.96,43.71,43.84,94794.0,38.6585,38.6585,38.4386,38.553,94794.0
2018-04-10 10:00:00,43.84,43.96,43.82,43.84,154418.0,38.553,38.6585,38.5354,38.553,154418.0
2018-04-10 10:10:00,43.83,44.2,43.73,44.13,71870.0,38.5442,38.8695,38.4562,38.808,71870.0
2018-04-10 10:20:00,44.14,44.3,44.1,44.22,83346.0,38.8168,38.9575,38.7816,38.8871,83346.0
2018-04-10 10:30:00,44.23,44.43,44.23,44.34,138552.0,38.8959,39.0718,38.8959,38.9927,138552.0
2018-04-10 10:40:00,44.35,44.51,44.35,44.46,57022.0,39.0015,39.1422,39.0015,39.0982,57022.0
2018-04-10 10:50:00,44.46,44.47,44.19,44.21,96764.0,39.0982,39.107,38.8607,38.8783,96764.0
2018-04-10 11:00:00,44.22,44.24,43.98,43.99,93038.0,38.8871,38.9047,38.6761,38.6849,93038.0
2018-04-10 11:10:00,44.0,44.13,43.93,44.04,106136.0,38.6937,38.808,38.6321,38.7288,106136.0
2018-04-10 11:20:00,44.04,44.13,43.95,44.02,86054.0,38.7288,38.808,38.6497,38.7113,86054.0
2018-04-10 11:30:00,44.03,44.1,44.01,44.07,145974.0,38.72,38.7816,38.7025,38.7552,145974.0
2018-04-10 11:40:00,44.07,44.13,43.77,43.94,126704.0,38.7552,38.808,38.4914,38.6409,126704.0
2018-04-10 11:50:00,43.95,44.07,43.85,43.99,81374.0,38.6497,38.7552,38.5618,38.6849,81374.0
2018-04-10 12:00:00,44.0,44.03,43.85,43.92,47590.0,38.6937,38.72,38.5618,38.6233,47590.0
2018-04-10 12:10:00,43.93,43.95,43.74,43.74,57334.0,38.6321,38.6497,38.465,38.465,57334.0
2018-04-10 12:20:00,43.74,43.78,43.48,43.64,87902.0,38.465,38.5002,38.2364,38.3771,87902.0
2018-04-10 12:30:00,43.63,43.81,43.63,43.75,30976.0,38.3683,38.5266,38.3683,38.4738,30976.0
2018-04-10 12:40:00,43.77,43.93,43.68,43.91,53150.0,38.4914,38.6321,38.4123,38.6145,53150.0
2018-04-10 12:50:00,43.92,43.96,43.86,43.94,82886.0,38.6233,38.6585,38.5705,38.6409,82886.0
2018-04-10 13:00:00,43.94,44.06,43.86,44.05,53578.0,38.6409,38.7464,38.5705,38.7376,53578.0
2018-04-10 13:10:00,44.07,44.14,44.04,44.04,19328.0,38.7552,38.8168,38.7288,38.7288,19328.0
2018-04-10 13:20:00,44.04,44.21,44.04,44.17,23394.0,38.7288,38.8783,38.7288,38.8432,23394.0
2018-04-10 13:30:00,44.19,44.24,44.1,44.22,36060.0,38.8607,38.9047,38.7816,38.8871,36060.0
2018-04-10 13:40:00,44.22,44.22,44.04,44.13,40516.0,38.8871,38.8871,38.7288,38.808,40516.0
2018-04-10 13:50:00,44.13,44.35,44.13,44.34,36680.0,38.808,39.0015,38.808,38.9927,36680.0
2018-04-10 14:00:00,44.34,44.43,44.31,44.43,58202.0,38.9927,39.0718,38.9663,39.0718,58202.0
2018-04-10 14:10:00,44.43,44.5,44.32,44.34,71934.0,39.0718,39.1334,38.9751,38.9927,71934.0
2018-04-10 14:20:00,44.33,44.39,44.29,44.3,55174.0,38.9839,39.0366,38.9487,38.9575,55174.0
2018-04-10 14:30:00,44.31,44.41,44.2,44.26,82330.0,38.9663,39.0542,38.8695,38.9223,82330.0
2018-04-10 14:40:00,44.26,44.33,44.15,44.24,78406.0,38.9223,38.9839,38.8256,38.9047,78406.0
2018-04-10 14:50:00,44.24,44.44,44.23,44.42,38140.0,38.9047,39.0806,38.8959,39.063,38140.0
2018-04-10 15:00:00,44.44,44.52,44.4,44.52,35662.0,39.0806,39.151,39.0454,39.151,35662.0
2018-04-10 15:10:00,44.55,44.58,44.47,44.58,42206.0,39.1773,39.2037,39.107,39.2037,42206.0
2018-04-10 15:20:00,44.56,44.6,44.35,44.44,50964.0,39.1861,39.2213,39.0015,39.0806,50964.0
2018-04-10 15:30:00,44.44,44.46,44.32,44.46,101250.0,39.0806,39.0982,38.9751,39.0982,101250.0
2018-04-10 15:40:00,44.47,44.49,44.38,44.43,118840.0,39.107,39.1246,39.0278,39.0718,118840.0
2018-04-10 15:50:00,44.44,44.49,44.31,44.37,323240.0,39.0806,39.1246,38.9663,39.019,323240.0
2018-04-11 09:30:00,43.81,44.12,43.74,43.85,62122.0,38.5266,38.7992,38.465,38.5618,62122.0
2018-04-11 09:40:00,43.88,44.13,43.8,44.08,36578.0,38.5881,38.808,38.5178,38.764,36578.0
2018-04-11 09:50:00,44.06,44.34,44.06,44.34,68410.0,38.7464,38.9927,38.7464,38.9927,68410.0
2018-04-11 10:00:00,44.29,44.31,44.05,44.09,30706.0,38.9487,38.9663,38.7376,38.7728,30706.0
2018-04-11 10:10:00,44.08,44.29,44.07,44.27,24990.0,38.764,38.9487,38.7552,38.9311,24990.0
2018-04-11 10:20:00,44.29,44.63,44.29,44.62,90684.0,38.9487,39.2477,38.9487,39.2389,90684.0
2018-04-11 10:30:00,44.59,44.68,44.5,44.57,102288.0,39.2125,39.2917,39.1334,39.1949,102288.0
2018-04-11 10:40:00,44.56,44.6,44.46,44.49,35704.0,39.1861,39.2213,39.0982,39.1246,35704.0
2018-04-11 10:50:00,44.49,44.56,44.48,44.49,65976.0,39.1246,39.1861,39.1158,39.1246,65976.0
2018-04-11 11:00:00,44.49,44.5,44.38,44.49,65948.0,39.1246,39.1334,39.0278,39.1246,65948.0
2018-04-11 11:10:00,44.49,44.54,44.38,44.4,19364.0,39.1246,39.1685,39.0278,39.0454,19364.0
2018-04-11 11:20:00,44.39,44.52,44.35,44.52,22696.0,39.0366,39.151,39.0015,39.151,22696.0
2018-04-11 11:30:00,44.5,44.6,44.48,44.6,35746.0,39.1334,39.2213,39.1158,39.2213,35746.0
2018-04-11 11:40:00,44.62,44.81,44.62,44.81,73710.0,39.2389,39.406,39.2389,39.406,73710.0
2018-04-11 11:50:00,44.81,44.9,44.76,44.78,58978.0,39.406,39.4851,39.362,39.3796,58978.0
2018-04-11 12:00:00,44.81,44.96,44.78,44.92,49386.0,39.406,39.5379,39.3796,39.5027,49386.0
2018-04-11 12:10:00,44.93,45.0,44.77,44.78,60186.0,39.5115,39.5731,39.3708,39.3796,60186.0
2018-04-11 12:20:00,44.75,44.83,44.71,44.71,31502.0,39.3532,39.4236,39.318,39.318,31502.0
2018-04-11 12:30:00,44.73,44.8,44.6,44.62,98404.0,39.3356,39.3972,39.2213,39.2389,98404.0
2018-04-11 12:40:00,44.63,44.66,44.55,44.62,46674.0,39.2477,39.2741,39.1773,39.2389,46674.0
2018-04-11 12:50:00,44.62,44.65,44.46,44.52,215218.0,39.2389,39.2653,39.0982,39.151,215218.0
2018-04-11 13:00:00,44.52,44.63,44.52,44.56,62084.0,39.151,39.2477,39.151,39.1861,62084.0
2018-04-11 13:10:00,44.57,44.64,44.49,44.64,112976.0,39.1949,39.2565,39.1246,39.2565,112976.0
2018-04-11 13:20:00,44.64,44.69,44.56,44.57,34404.0,39.2565,39.3005,39.1861,39.1949,34404.0
2018-04-11 13:30:00,44.58,44.6,44.46,44.55,34600.0,39.2037,39.2213,39.0982,39.1773,34600.0
2018-04-11 13:40:00,44.49,44.56,44.42,44.56,40894.0,39.1246,39.1861,39.063,39.1861,40894.0
2018-04-11 13:50:00,44.53,44.57,44.5,44.55,70264.0,39.1597,39.1949,39.1334,39.1773,70264.0
2018-04-11 14:00:00,44.55,44.63,44.34,44.34,57772.0,39.1773,39.2477,38.9927,38.9927,57772.0
2018-04-11 14:10:00,44.35,44.5,44.35,44.5,37416.0,39.0015,39.1334,39.0015,39.1334,37416.0
2018-04-11 14:20:00,44.51,44.53,44.45,44.45,40540.0,39.1422,39.1597,39.0894,39.0894,40540.0
2018-04-11 14:30:00,44.47,44.58,44.47,44.55,25822.0,39.107,39.2037,39.107,39.1773,25822.0
2018-04-11 14:40:00,44.56,44.61,44.45,44.45,37624.0,39.1861,39.2301,39.0894,39.0894,37624.0
2018-04-11 14:50:00,44.44,44.47,44.35,44.46,61216.0,39.0806,39.107,39.0015,39.0982,61216.0
2018-04-11 15:00:00,44.46,44.47,44.25,44.27,155952.0,39.0982,39.107,38.9135,38.9311,155952.0
2018-04-11 15:10:00,44.28,44.33,44.24,44.31,50732.0,38.9399,38.9839,38.9047,38.9663,50732.0
2018-04-11 15:20:00,44.3,44.33,44.19,44.3,45320.0,38.9575,38.9839,38.8607,38.9575,45320.0
2018-04-11 15:30:00,44.3,44.42,44.3,44.34,106466.0,38.9575,39.063,38.9575,38.9927,106466.0
2018-04-11 15:40:00,44.34,44.4,44.32,44.32,154328.0,38.9927,39.0454,38.9751,38.9751,154328.0
2018-04-11 15:50:00,44.31,44.31,44.17,44.24,372870.0,38.9663,38.9663,38.8432,38.9047,372870.0
2018-04-12 09:30:00,44.58,44.66,44.37,44.54,55484.0,39.2037,39.2741,39.019,39.1685,55484.0
2018-04-12 09:40:00,44.54,44.71,44.47,44.58,57360.0,39.1685,39.318,39.107,39.2037,57360.0
2018-04-12 09:50:00,44.57,44.7,44.52,44.7,54336.0,39.1949,39.3092,39.151,39.3092,54336.0
2018-04-12 10:00:00,44.71,44.81,44.54,44.54,72164.0,39.318,39.406,39.1685,39.1685,72164.0
2018-04-12 10:10:00,44.54,44.73,44.52,44.68,79804.0,39.1685,39.3356,39.151,39.2917,79804.0
2018-04-12 10:20:00,44.69,44.72,44.61,44.63,24842.0,39.3005,39.3268,39.2301,39.2477,24842.0
2018-04-12 10:30:00,44.64,44.67,44.57,44.58,34396.0,39.2565,39.2829,39.1949,39.2037,34396.0
2018-04-12 10:40:00,44.59,44.72,44.55,44.67,39726.0,39.2125,39.3268,39.1773,39.2829,39726.0
2018-04-12 10:50:00,44.68,44.88,44.66,44.85,210202.0,39.2917,39.4675,39.2741,39.4412,210202.0
2018-04-12 11:00:00,44.85,44.96,44.75,44.89,99136.0,39.4412,39.5379,39.3532,39.4763,99136.0
2018-04-12 11:10:00,44.88,44.94,44.82,44.85,94516.0,39.4675,39.5203,39.4148,39.4412,94516.0
2018-04-12 11:20:00,44.84,44.89,44.77,44.77,94810.0,39.4324,39.4763,39.3708,39.3708,94810.0
2018-04-12 11:30:00,44.77,44.85,44.7,44.76,93030.0,39.3708,39.4412,39.3092,39.362,93030.0
2018-04-12 11:40:00,44.77,44.8,44.63,44.63,59034.0,39.3708,39.3972,39.2477,39.2477,59034.0
2018-04-12 11:50:00,44.65,44.7,44.62,44.69,37842.0,39.2653,39.3092,39.2389,39.3005,37842.0
2018-04-12 12:00:00,44.69,44.74,44.68,44.74,33936.0,39.3005,39.3444,39.2917,39.3444,33936.0
2018-04-12 12:10:00,44.73,44.74,44.62,44.74,129196.0,39.3356,39.3444,39.2389,39.3444,129196.0
2018-04-12 12:20:00,44.74,44.77,44.66,44.66,53902.0,39.3444,39.3708,39.2741,39.2741,53902.0
2018-04-12 12:30:00,44.67,44.74,44.64,44.64,48548.0,39.2829,39.3444,39.2565,39.2565,48548.0
2018-04-12 12:40:00,44.64,44.8,44.63,44.74,45100.0,39.2565,39.3972,39.2477,39.3444,45100.0
2018-04-12 12:50:00,44.74,44.76,44.68,44.76,61530.0,39.3444,39.362,39.2917,39.362,61530.0
2018-04-12 13:00:00,44.76,44.81,44.66,44.71,81500.0,39.362,39.406,39.2741,39.318,81500.0
2018-04-12 13:10:00,44.72,44.74,44.57,44.58,46914.0,39.3268,39.3444,39.1949,39.2037,46914.0
2018-04-12 13:20:00,44.58,44.6,44.36,44.38,69612.0,39.2037,39.2213,39.0102,39.0278,69612.0
2018-04-12 13:30:00,44.37,44.47,44.35,44.44,105334.0,39.019,39.107,39.0015,39.0806,105334.0
2018-04-12 13:40:00,44.45,44.5,44.4,44.41,52286.0,39.0894,39.1334,39.0454,39.0542,52286.0
2018-04-12 13:50:00,44.41,44.45,44.32,44.35,280122.0,39.0542,39.0894,38.9751,39.0015,280122.0
2018-04-12 14:00:00,44.34,44.35,44.27,44.29,111010.0,38.9927,39.0015,38.9311,38.9487,111010.0
2018-04-12 14:10:00,44.29,44.44,44.29,44.35,127204.0,38.9487,39.0806,38.9487,39.0015,127204.0
2018-04-12 14:20:00,44.36,44.51,44.36,44.39,129128.0,39.0102,39.1422,39.0102,39.0366,129128.0
2018-04-12 14:30:00,44.4,44.44,44.32,44.41,105286.0,39.0454,39.0806,38.9751,39.0542,105286.0
2018-04-12 14:40:00,44.4,44.48,44.38,44.48,74600.0,39.0454,39.1158,39.0278,39.1158,74600.0
2018-04-12 14:50:00,44.48,44.55,44.44,44.48,74968.0,39.1158,39.1773,39.0806,39.1158,74968.0
2018-04-12 15:00:00,44.48,44.52,44.46,44.46,74484.0,39.1158,39.151,39.0982,39.0982,74484.0
2018-04-12 15:10:00,44.46,44.6,44.46,44.57,74702.0,39.0982,39.2213,39.0982,39.1949,74702.0
2018-04-12 15:20:00,44.59,44.67,44.57,44.66,75258.0,39.2125,39.2829,39.1949,39.2741,75258.0
2018-04-12 15:30:00,44.65,44.71,44.61,44.69,119920.0,39.2653,39.318,39.2301,39.3005,119920.0
2018-04-12 15:40:00,44.69,44.69,44.51,44.57,179546.0,39.3005,39.3005,39.1422,39.1949,179546.0
2018-04-12 15:50:00,44.57,44.57,44.47,44.53,546726.0,39.1949,39.1949,39.107,39.1597,546726.0
2018-04-13 09:30:00,44.77,44.84,44.44,44.49,102860.0,39.3708,39.4324,39.0806,39.1246,102860.0
2018-04-13 09:40:00,44.48,44.6,44.27,44.27,69768.0,39.1158,39.2213,38.9311,38.9311,69768.0
2018-04-13 09:50:00,44.31,44.33,44.02,44.02,85154.0,38.9663,38.9839,38.7113,38.7113,85154.0
2018-04-13 10:00:00,44.02,44.08,43.85,43.87,98948.0,38.7113,38.764,38.5618,38.5793,98948.0
2018-04-13 10:10:00,43.88,44.06,43.86,44.02,128860.0,38.5881,38.7464,38.5705,38.7113,128860.0
2018-04-13 10:20:00,44.02,44.14,43.82,43.9,88734.0,38.7113,38.8168,38.5354,38.6057,88734.0
2018-04-13 10:30:00,43.92,43.99,43.82,43.9,72098.0,38.6233,38.6849,38.5354,38.6057,72098.0
2018-04-13 10:40:00,43.89,44.03,43.88,44.01,86714.0,38.5969,38.72,38.5881,38.7025,86714.0
2018-04-13 10:50:00,43.99,44.1,43.9,43.9,68960.0,38.6849,38.7816,38.6057,38.6057,68960.0
2018-04-13 11:00:00,43.88,43.88,43.75,43.82,77040.0,38.5881,38.5881,38.4738,38.5354,77040.0
2018-04-13 11:10:00,43.83,43.89,43.72,43.72,49924.0,38.5442,38.5969,38.4474,38.4474,49924.0
2018-04-13 11:20:00,43.76,43.92,43.72,43.9,49336.0,38.4826,38.6233,38.4474,38.6057,49336.0
2018-04-13 11:30:00,43.93,44.04,43.92,43.96,69782.0,38.6321,38.7288,38.6233,38.6585,69782.0
2018-04-13 11:40:00,43.95,43.99,43.88,43.97,27380.0,38.6497,38.6849,38.5881,38.6673,27380.0
2018-04-13 11:50:00,43.97,44.06,43.91,44.05,29302.0,38.6673,38.7464,38.6145,38.7376,29302.0
2018-04-13 12:00:00,44.03,44.14,44.02,44.02,45720.0,38.72,38.8168,38.7113,38.7113,45720.0
2018-04-13 12:10:00,44.02,44.06,43.98,44.02,40036.0,38.7113,38.7464,38.6761,38.7113,40036.0
2018-04-13 12:20:00,44.02,44.13,44.02,44.12,24418.0,38.7113,38.808,38.7113,38.7992,24418.0
2018-04-13 12:30:00,44.11,44.16,44.07,44.09,37964.0,38.7904,38.8344,38.7552,38.7728,37964.0
2018-04-13 12:40:00,44.09,44.12,44.02,44.08,39856.0,38.7728,38.7992,38.7113,38.764,39856.0
2018-04-13 12:50:00,44.09,44.1,44.02,44.07,143994.0,38.7728,38.7816,38.7113,38.7552,143994.0
2018-04-13 13:00:00,44.07,44.12,44.04,44.04,136630.0,38.7552,38.7992,38.7288,38.7288,136630.0
2018-04-13 13:10:00,44.05,44.08,44.03,44.05,75742.0,38.7376,38.764,38.72,38.7376,75742.0
2018-04-13 13:20:00,44.07,44.17,44.07,44.1,153876.0,38.7552,38.8432,38.7552,38.7816,153876.0
2018-04-13 13:30:00,44.09,44.13,43.99,44.02,273786.0,38.7728,38.808,38.6849,38.7113,273786.0
2018-04-13 13:40:00,44.03,44.08,43.98,44.01,102262.0,38.72,38.764,38.6761,38.7025,102262.0
2018-04-13 13:50:00,44.01,44.01,43.96,44.01,44686.0,38.7025,38.7025,38.6585,38.7025,44686.0
2018-04-13 14:00:00,44.02,44.05,43.99,44.02,93558.0,38.7113,38.7376,38.6849,38.7113,93558.0
2018-04-13 14:10:00,44.02,44.06,43.93,43.94,168886.0,38.7113,38.7464,38.6321,38.6409,168886.0
2018-04-13 14:20:00,43.94,43.96,43.91,43.91,29906.0,38.6409,38.6585,38.6145,38.6145,29906.0
2018-04-13 14:30:00,43.91,43.95,43.84,43.87,64858.0,38.6145,38.6497,38.553,38.5793,64858.0
2018-04-13 14:40:00,43.87,43.92,43.82,43.88,49150.0,38.5793,38.6233,38.5354,38.5881,49150.0
2018-04-13 14:50:00,43.88,43.89,43.82,43.84,37662.0,38.5881,38.5969,38.5354,38.553,37662.0
2018-04-13 15:00:00,43.84,43.84,43.6,43.65,76038.0,38.553,38.553,38.3419,38.3859,76038.0
2018-04-13 15:10:00,43.65,43.73,43.51,43.51,128308.0,38.3859,38.4562,38.2628,38.2628,128308.0
2018-04-13 15:20:00,43.5,43.61,43.5,43.58,76122.0,38.254,38.3507,38.254,38.3243,76122.0
2018-04-13 15:30:00,43.58,43.67,43.55,43.67,81370.0,38.3243,38.4035,38.2979,38.4035,81370.0
2018-04-13 15:40:00,43.66,43.77,43.66,43.74,158236.0,38.3947,38.4914,38.3947,38.465,158236.0
2018-04-13 15:50:00,43.75,43.76,43.62,43.67,481814.0,38.4738,38.4826,38.3595,38.4035,481814.0
2018-04-16 09:30:00,44.1,44.1,43.62,43.83,103342.0,38.7816,38.7816,38.3595,38.5442,103342.0
2018-04-16 09:40:00,43.77,43.77,43.5,43.66,88264.0,38.4914,38.4914,38.254,38.3947,88264.0
2018-04-16 09:50:00,43.62,43.68,43.4,43.54,75718.0,38.3595,38.4123,38.166,38.2891,75718.0
2018-04-16 10:00:00,43.57,43.67,43.53,43.63,80310.0,38.3155,38.4035,38.2803,38.3683,80310.0
2018-04-16 10:10:00,43.63,43.67,43.52,43.59,59504.0,38.3683,38.4035,38.2716,38.3331,59504.0
2018-04-16 10:20:00,43.6,43.72,43.56,43.7,59672.0,38.3419,38.4474,38.3067,38.4298,59672.0
2018-04-16 10:30:00,43.71,43.73,43.63,43.63,53256.0,38.4386,38.4562,38.3683,38.3683,53256.0
2018-04-16 10:40:00,43.62,43.67,43.49,43.49,33536.0,38.3595,38.4035,38.2452,38.2452,33536.0
2018-04-16 10:50:00,43.49,43.55,43.34,43.38,91348.0,38.2452,38.2979,38.1133,38.1484,91348.0
2018-04-16 11:00:00,43.4,43.44,43.33,43.33,61812.0,38.166,38.2012,38.1045,38.1045,61812.0
2018-04-16 11:10:00,43.32,43.34,43.1,43.21,106668.0,38.0957,38.1133,37.9022,37.9989,106668.0
2018-04-16 11:20:00,43.2,43.27,43.12,43.16,94032.0,37.9901,38.0517,37.9198,37.955,94032.0
2018-04-16 11:30:00,43.18,43.21,43.12,43.16,121928.0,37.9726,37.9989,37.9198,37.955,121928.0
2018-04-16 11:40:00,43.17,43.19,43.07,43.17,99762.0,37.9638,37.9813,37.8758,37.9638,99762.0
2018-04-16 11:50:00,43.17,43.25,43.13,43.2,108984.0,37.9638,38.0341,37.9286,37.9901,108984.0
2018-04-16 12:00:00,43.21,43.4,43.14,43.38,297868.0,37.9989,38.166,37.9374,38.1484,297868.0
2018-04-16 12:10:00,43.41,43.52,43.33,43.44,112414.0,38.1748,38.2716,38.1045,38.2012,112414.0
2018-04-16 12:20:00,43.45,43.46,43.36,43.41,96668.0,38.21,38.2188,38.1308,38.1748,96668.0
2018-04-16 12:30:00,43.42,43.47,43.32,43.35,101642.0,38.1836,38.2276,38.0957,38.1221,101642.0
2018-04-16 12:40:00,43.35,43.37,43.24,43.33,239834.0,38.1221,38.1396,38.0253,38.1045,239834.0
2018-04-16 12:50:00,43.33,43.43,43.31,43.38,161582.0,38.1045,38.1924,38.0869,38.1484,161582.0
2018-04-16 13:00:00,43.38,43.55,43.35,43.55,224800.0,38.1484,38.2979,38.1221,38.2979,224800.0
2018-04-16 13:10:00,43.54,43.55,43.47,43.48,90002.0,38.2891,38.2979,38.2276,38.2364,90002.0
2018-04-16 13:20:00,43.47,43.49,43.35,43.38,127318.0,38.2276,38.2452,38.1221,38.1484,127318.0
2018-04-16 13:30:00,43.38,43.4,43.34,43.36,103146.0,38.1484,38.166,38.1133,38.1308,103146.0
2018-04-16 13:40:00,43.36,43.38,43.29,43.31,96370.0,38.1308,38.1484,38.0693,38.0869,96370.0
2018-04-16 13:50:00,43.32,43.33,43.2,43.25,134828.0,38.0957,38.1045,37.9901,38.0341,134828.0
2018-04-16 14:00:00,43.27,43.27,43.07,43.08,167364.0,38.0517,38.0517,37.8758,37.8846,167364.0
2018-04-16 14:10:00,43.1,43.29,42.98,43.29,161906.0,37.9022,38.0693,37.7967,38.0693,161906.0
2018-04-16 14:20:00,43.3,43.4,43.26,43.38,106018.0,38.0781,38.166,38.0429,38.1484,106018.0
2018-04-16 14:30:00,43.36,43.43,43.35,43.37,57254.0,38.1308,38.1924,38.1221,38.1396,57254.0
2018-04-16 14:40:00,43.38,43.44,43.3,43.41,126788.0,38.1484,38.2012,38.0781,38.1748,126788.0
2018-04-16 14:50:00,43.38,43.38,43.26,43.35,113832.0,38.1484,38.1484,38.0429,38.1221,113832.0
2018-04-16 15:00:00,43.35,43.4,43.29,43.31,82418.0,38.1221,38.166,38.0693,38.0869,82418.0
2018-04-16 15:10:00,43.31,43.32,43.19,43.22,326234.0,38.0869,38.0957,37.9813,38.0077,326234.0
2018-04-16 15:20:00,43.22,43.29,43.17,43.27,171260.0,38.0077,38.0693,37.9638,38.0517,171260.0
2018-04-16 15:30:00,43.27,43.31,43.15,43.16,329008.0,38.0517,38.0869,37.9462,37.955,329008.0
2018-04-16 15:40:00,43.17,43.29,43.15,43.19,360602.0,37.9638,38.0693,37.9462,37.9813,360602.0
2018-04-16 15:50:00,43.19,43.2,43.08,43.12,901076.0,37.9813,37.9901,37.8846,37.9198,901076.0
2018-04-17 09:30:00,43.42,43.68,43.38,43.64,223512.0,38.1836,38.4123,38.1484,38.3771,223512.0
2018-04-17 09:40:00,43.64,43.93,43.6,43.91,167368.0,38.3771,38.6321,38.3419,38.6145,167368.0
2018-04-17 09:50:00,43.92,44.13,43.91,44.1,121640.0,38.6233,38.808,38.6145,38.7816,121640.0
2018-04-17 10:00:00,44.1,44.22,44.05,44.07,166638.0,38.7816,38.8871,38.7376,38.7552,166638.0
2018-04-17 10:10:00,44.09,44.24,44.07,44.13,88496.0,38.7728,38.9047,38.7552,38.808,88496.0
2018-04-17 10:20:00,44.1,44.1,43.95,43.96,60552.0,38.7816,38.7816,38.6497,38.6585,60552.0
2018-04-17 10:30:00,43.97,43.98,43.88,43.96,108426.0,38.6673,38.6761,38.5881,38.6585,108426.0
2018-04-17 10:40:00,43.97,44.04,43.91,43.91,69562.0,38.6673,38.7288,38.6145,38.6145,69562.0
2018-04-17 10:50:00,43.93,43.95,43.84,43.88,190106.0,38.6321,38.6497,38.553,38.5881,190106.0
2018-04-17 11:00:00,43.88,44.22,43.84,44.19,169350.0,38.5881,38.8871,38.553,38.8607,169350.0
2018-04-17 11:10:00,44.21,44.3,44.14,44.24,100038.0,38.8783,38.9575,38.8168,38.9047,100038.0
2018-04-17 11:20:00,44.23,44.28,44.19,44.19,181000.0,38.8959,38.9399,38.8607,38.8607,181000.0
2018-04-17 11:30:00,44.19,44.29,44.18,44.29,66934.0,38.8607,38.9487,38.852,38.9487,66934.0
2018-04-17 11:40:00,44.3,44.31,44.1,44.18,70504.0,38.9575,38.9663,38.7816,38.852,70504.0
2018-04-17 11:50:00,44.16,44.24,44.15,44.23,136512.0,38.8344,38.9047,38.8256,38.8959,136512.0
2018-04-17 12:00:00,44.24,44.36,44.24,44.27,131104.0,38.9047,39.0102,38.9047,38.9311,131104.0
2018-04-17 12:10:00,44.27,44.33,44.25,44.32,172104.0,38.9311,38.9839,38.9135,38.9751,172104.0
2018-04-17 12:20:00,44.32,44.38,44.27,44.37,171088.0,38.9751,39.0278,38.9311,39.019,171088.0
2018-04-17 12:30:00,44.38,44.48,44.37,44.44,126196.0,39.0278,39.1158,39.019,39.0806,126196.0
2018-04-17 12:40:00,44.44,44.49,44.41,44.44,64878.0,39.0806,39.1246,39.0542,39.0806,64878.0
2018-04-17 12:50:00,44.44,44.52,44.38,44.51,77590.0,39.0806,39.151,39.0278,39.1422,77590.0
2018-04-17 13:00:00,44.5,44.6,44.49,44.58,76034.0,39.1334,39.2213,39.1246,39.2037,76034.0
2018-04-17 13:10:00,44.58,44.66,44.49,44.51,115962.0,39.2037,39.2741,39.1246,39.1422,115962.0
2018-04-17 13:20:00,44.51,44.67,44.51,44.66,54300.0,39.1422,39.2829,39.1422,39.2741,54300.0
2018-04-17 13:30:00,44.67,44.73,44.63,44.71,74458.0,39.2829,39.3356,39.2477,39.318,74458.0
2018-04-17 13:40:00,44.71,44.77,44.65,44.73,63088.0,39.318,39.3708,39.2653,39.3356,63088.0
2018-04-17 13:50:00,44.74,44.77,44.64,44.75,54450.0,39.3444,39.3708,39.2565,39.3532,54450.0
2018-04-17 14:00:00,44.74,44.82,44.73,44.75,122704.0,39.3444,39.4148,39.3356,39.3532,122704.0
2018-04-17 14:10:00,44.75,44.76,44.65,44.68,114400.0,39.3532,39.362,39.2653,39.2917,114400.0
2018-04-17 14:20:00,44.69,44.72,44.65,44.7,56664.0,39.3005,39.3268,39.2653,39.3092,56664.0
2018-04-17 14:30:00,44.69,44.8,44.68,44.77,82706.0,39.3005,39.3972,39.2917,39.3708,82706.0
2018-04-17 14:40:00,44.76,44.82,44.74,44.79,63650.0,39.362,39.4148,39.3444,39.3884,63650.0
2018-04-17 14:50:00,44.79,44.81,44.69,44.72,119768.0,39.3884,39.406,39.3005,39.3268,119768.0
2018-04-17 15:00:00,44.72,44.73,44.66,44.68,91574.0,39.3268,39.3356,39.2741,39.2917,91574.0
2018-04-17 15:10:00,44.68,44.73,44.68,44.73,70942.0,39.2917,39.3356,39.2917,39.3356,70942.0
2018-04-17 15:20:00,44.73,44.77,44.65,44.67,100862.0,39.3356,39.3708,39.2653,39.2829,100862.0
2018-04-17 15:30:00,44.67,44.7,44.63,44.63,101122.0,39.2829,39.3092,39.2477,39.2477,101122.0
2018-04-17 15:40:00,44.63,44.65,44.56,44.65,160538.0,39.2477,39.2653,39.1861,39.2653,160538.0
2018-04-17 15:50:00,44.65,44.66,44.52,44.54,419682.0,39.2653,39.2741,39.151,39.1685,419682.0
2018-04-18 09:30:00,44.34,44.63,44.1,44.22,144690.0,38.9927,39.2477,38.7816,38.8871,144690.0
2018-04-18 09:40:00,44.22,44.27,44.06,44.17,126978.0,38.8871,38.9311,38.7464,38.8432,126978.0
2018-04-18 09:50:00,44.18,44.18,44.03,44.06,136906.0,38.852,38.852,38.72,38.7464,136906.0
2018-04-18 10:00:00,44.05,44.07,43.76,43.88,165044.0,38.7376,38.7552,38.4826,38.5881,165044.0
2018-04-18 10:10:00,43.88,44.08,43.75,44.07,175048.0,38.5881,38.764,38.4738,38.7552,175048.0
2018-04-18 10:20:00,44.08,44.19,44.02,44.19,72588.0,38.764,38.8607,38.7113,38.8607,72588.0
2018-04-18 10:30:00,44.17,44.29,44.12,44.27,52884.0,38.8432,38.9487,38.7992,38.9311,52884.0
2018-04-18 10:40:00,44.28,44.42,44.27,44.42,127822.0,38.9399,39.063,38.9311,39.063,127822.0
2018-04-18 10:50:00,44.41,44.45,44.34,44.34,140386.0,39.0542,39.0894,38.9927,38.9927,140386.0
2018-04-18 11:00:00,44.35,44.49,44.29,44.49,92300.0,39.0015,39.1246,38.9487,39.1246,92300.0
2018-04-18 11:10:00,44.49,44.49,44.25,44.33,46646.0,39.1246,39.1246,38.9135,38.9839,46646.0
2018-04-18 11:20:00,44.33,44.36,43.98,44.09,86086.0,38.9839,39.0102,38.6761,38.7728,86086.0
2018-04-18 11:30:00,44.1,44.2,44.04,44.06,42810.0,38.7816,38.8695,38.7288,38.7464,42810.0
2018-04-18 11:40:00,44.05,44.07,43.85,44.0,138516.0,38.7376,38.7552,38.5618,38.6937,138516.0
2018-04-18 11:50:00,44.0,44.21,43.99,44.09,35676.0,38.6937,38.8783,38.6849,38.7728,35676.0
2018-04-18 12:00:00,44.09,44.14,43.99,43.99,73438.0,38.7728,38.8168,38.6849,38.6849,73438.0
2018-04-18 12:10:00,44.0,44.27,43.99,44.27,18886.0,38.6937,38.9311,38.6849,38.9311,18886.0
2018-04-18 12:20:00,44.26,44.26,44.15,44.2,32046.0,38.9223,38.9223,38.8256,38.8695,32046.0
2018-04-18 12:30:00,44.2,44.21,44.08,44.08,13244.0,38.8695,38.8783,38.764,38.764,13244.0
2018-04-18 12:40:00,44.1,44.17,44.1,44.15,22896.0,38.7816,38.8432,38.7816,38.8256,22896.0
2018-04-18 12:50:00,44.16,44.21,44.13,44.19,13724.0,38.8344,38.8783,38.808,38.8607,13724.0
2018-04-18 13:00:00,44.19,44.22,44.15,44.17,16178.0,38.8607,38.8871,38.8256,38.8432,16178.0
2018-04-18 13:10:00,44.16,44.23,44.15,44.16,31890.0,38.8344,38.8959,38.8256,38.8344,31890.0
2018-04-18 13:20:00,44.19,44.24,44.15,44.2,15320.0,38.8607,38.9047,38.8256,38.8695,15320.0
2018-04-18 13:30:00,44.2,44.24,44.15,44.22,13632.0,38.8695,38.9047,38.8256,38.8871,13632.0
2018-04-18 13:40:00,44.21,44.23,44.15,44.22,15580.0,38.8783,38.8959,38.8256,38.8871,15580.0
2018-04-18 13:50:00,44.22,44.26,44.18,44.19,36466.0,38.8871,38.9223,38.852,38.8607,36466.0
2018-04-18 14:00:00,44.17,44.27,44.14,44.24,19664.0,38.8432,38.9311,38.8168,38.9047,19664.0
2018-04-18 14:10:00,44.24,44.31,44.24,44.29,25382.0,38.9047,38.9663,38.9047,38.9487,25382.0
2018-04-18 14:20:00,44.28,44.34,44.27,44.31,50668.0,38.9399,38.9927,38.9311,38.9663,50668.0
2018-04-18 14:30:00,44.31,44.33,44.24,44.24,44924.0,38.9663,38.9839,38.9047,38.9047,44924.0
2018-04-18 14:40:00,44.25,44.31,44.19,44.27,42016.0,38.9135,38.9663,38.8607,38.9311,42016.0
2018-04-18 14:50:00,44.27,44.34,44.24,44.29,18894.0,38.9311,38.9927,38.9047,38.9487,18894.0
2018-04-18 15:00:00,44.29,44.32,44.21,44.27,136076.0,38.9487,38.9751,38.8783,38.9311,136076.0
2018-04-18 15:10:00,44.29,44.32,44.27,44.32,36846.0,38.9487,38.9751,38.9311,38.9751,36846.0
2018-04-18 15:20:00,44.32,44.38,44.18,44.2,88194.0,38.9751,39.0278,38.852,38.8695,88194.0
2018-04-18 15:30:00,44.2,44.24,44.16,44.16,67386.0,38.8695,38.9047,38.8344,38.8344,67386.0
2018-04-18 15:40:00,44.16,44.22,44.05,44.05,132132.0,38.8344,38.8871,38.7376,38.7376,132132.0
2018-04-18 15:50:00,44.04,44.07,43.95,44.0,472200.0,38.7288,38.7552,38.6497,38.6937,472200.0
2018-04-19 09:30:00,43.15,43.36,42.87,43.24,183234.0,37.9462,38.1308,37.6999,38.0253,183234.0
2018-04-19 09:40:00,43.27,43.28,42.99,42.99,125190.0,38.0517,38.0605,37.8055,37.8055,125190.0
2018-04-19 09:50:00,42.96,42.98,42.77,42.77,134190.0,37.7791,37.7967,37.612,37.612,134190.0
2018-04-19 10:00:00,42.77,42.8,42.57,42.67,182564.0,37.612,37.6384,37.4361,37.5241,182564.0
2018-04-19 10:10:00,42.66,42.98,42.55,42.94,95352.0,37.5153,37.7967,37.4185,37.7615,95352.0
2018-04-19 10:20:00,42.93,43.02,42.79,42.86,119290.0,37.7527,37.8318,37.6296,37.6911,119290.0
2018-04-19 10:30:00,42.85,42.88,42.67,42.88,70264.0,37.6824,37.7087,37.5241,37.7087,70264.0
2018-04-19 10:40:00,42.88,42.91,42.67,42.72,104958.0,37.7087,37.7351,37.5241,37.568,104958.0
2018-04-19 10:50:00,42.71,42.74,42.51,42.6,114728.0,37.5592,37.5856,37.3834,37.4625,114728.0
2018-04-19 11:00:00,42.62,42.62,42.26,42.46,191948.0,37.4801,37.4801,37.1635,37.3394,191948.0
2018-04-19 11:10:00,42.45,42.46,42.24,42.4,145784.0,37.3306,37.3394,37.1459,37.2866,145784.0
2018-04-19 11:20:00,42.4,42.72,42.35,42.71,112162.0,37.2866,37.568,37.2427,37.5592,112162.0
2018-04-19 11:30:00,42.71,42.83,42.66,42.7,100290.0,37.5592,37.6648,37.5153,37.5504,100290.0
2018-04-19 11:40:00,42.71,42.76,42.63,42.66,99208.0,37.5592,37.6032,37.4889,37.5153,99208.0
2018-04-19 11:50:00,42.67,42.67,42.49,42.61,102698.0,37.5241,37.5241,37.3658,37.4713,102698.0
2018-04-19 12:00:00,42.6,42.6,42.46,42.56,98818.0,37.4625,37.4625,37.3394,37.4273,98818.0
2018-04-19 12:10:00,42.56,42.76,42.52,42.74,67132.0,37.4273,37.6032,37.3921,37.5856,67132.0
2018-04-19 12:20:00,42.73,42.81,42.7,42.73,45992.0,37.5768,37.6472,37.5504,37.5768,45992.0
2018-04-19 12:30:00,42.72,42.94,42.71,42.92,54940.0,37.568,37.7615,37.5592,37.7439,54940.0
2018-04-19 12:40:00,42.92,43.0,42.88,42.95,85604.0,37.7439,37.8143,37.7087,37.7703,85604.0
2018-04-19 12:50:00,42.93,43.01,42.91,42.91,46532.0,37.7527,37.8231,37.7351,37.7351,46532.0
2018-04-19 13:00:00,42.9,42.92,42.72,42.75,77844.0,37.7263,37.7439,37.568,37.5944,77844.0
2018-04-19 13:10:00,42.76,42.81,42.68,42.78,63158.0,37.6032,37.6472,37.5329,37.6208,63158.0
2018-04-19 13:20:00,42.78,42.83,42.75,42.75,43704.0,37.6208,37.6648,37.5944,37.5944,43704.0
2018-04-19 13:30:00,42.74,42.8,42.65,42.73,58812.0,37.5856,37.6384,37.5065,37.5768,58812.0
2018-04-19 13:40:00,42.74,42.81,42.7,42.79,34876.0,37.5856,37.6472,37.5504,37.6296,34876.0
2018-04-19 13:50:00,42.81,42.82,42.72,42.74,92052.0,37.6472,37.656,37.568,37.5856,92052.0
2018-04-19 14:00:00,42.73,42.77,42.62,42.67,29496.0,37.5768,37.612,37.4801,37.5241,29496.0
2018-04-19 14:10:00,42.66,42.67,42.57,42.58,55732.0,37.5153,37.5241,37.4361,37.4449,55732.0
2018-04-19 14:20:00,42.57,42.6,42.37,42.45,84114.0,37.4361,37.4625,37.2602,37.3306,84114.0
2018-04-19 14:30:00,42.44,42.58,42.42,42.58,81472.0,37.3218,37.4449,37.3042,37.4449,81472.0
2018-04-19 14:40:00,42.57,42.62,42.55,42.58,34016.0,37.4361,37.4801,37.4185,37.4449,34016.0
2018-04-19 14:50:00,42.58,42.71,42.56,42.7,106648.0,37.4449,37.5592,37.4273,37.5504,106648.0
2018-04-19 15:00:00,42.69,42.74,42.65,42.71,95682.0,37.5416,37.5856,37.5065,37.5592,95682.0
2018-04-19 15:10:00,42.72,42.74,42.63,42.74,112860.0,37.568,37.5856,37.4889,37.5856,112860.0
2018-04-19 15:20:00,42.73,42.76,42.6,42.63,100314.0,37.5768,37.6032,37.4625,37.4889,100314.0
2018-04-19 15:30:00,42.62,42.79,42.54,42.73,304516.0,37.4801,37.6296,37.4097,37.5768,304516.0
2018-04-19 15:40:00,42.73,42.77,42.65,42.68,197950.0,37.5768,37.612,37.5065,37.5329,197950.0
2018-04-19 15:50:00,42.69,42.7,42.54,42.57,468294.0,37.5416,37.5504,37.4097,37.4361,468294.0
2018-04-20 09:30:00,43.25,43.8,43.0,43.32,983590.0,38.0341,38.5178,37.8143,38.0957,983590.0
2018-04-20 09:40:00,43.31,43.5,43.05,43.25,323228.0,38.0869,38.254,37.8582,38.0341,323228.0
2018-04-20 09:50:00,43.25,43.34,42.95,43.24,541584.0,38.0341,38.1133,37.7703,38.0253,541584.0
2018-04-20 10:00:00,43.25,43.3,43.08,43.19,191174.0,38.0341,38.0781,37.8846,37.9813,191174.0
2018-04-20 10:10:00,43.18,43.34,43.11,43.3,147700.0,37.9726,38.1133,37.911,38.0781,147700.0
2018-04-20 10:20:00,43.3,43.3,43.13,43.23,87824.0,38.0781,38.0781,37.9286,38.0165,87824.0
2018-04-20 10:30:00,43.24,43.43,43.21,43.43,188412.0,38.0253,38.1924,37.9989,38.1924,188412.0
2018-04-20 10:40:00,43.42,43.53,43.36,43.36,119230.0,38.1836,38.2803,38.1308,38.1308,119230.0
2018-04-20 10:50:00,43.34,43.34,43.18,43.23,68128.0,38.1133,38.1133,37.9726,38.0165,68128.0
2018-04-20 11:00:00,43.23,43.23,42.94,42.94,132444.0,38.0165,38.0165,37.7615,37.7615,132444.0
2018-04-20 11:10:00,42.94,42.94,42.78,42.81,145600.0,37.7615,37.7615,37.6208,37.6472,145600.0
2018-04-20 11:20:00,42.8,42.86,42.23,42.66,158844.0,37.6384,37.6911,37.1371,37.5153,158844.0
2018-04-20 11:30:00,42.65,42.91,42.58,42.89,87558.0,37.5065,37.7351,37.4449,37.7175,87558.0
2018-04-20 11:40:00,42.92,42.97,42.75,42.78,80776.0,37.7439,37.7879,37.5944,37.6208,80776.0
2018-04-20 11:50:00,42.79,42.95,42.78,42.91,148030.0,37.6296,37.7703,37.6208,37.7351,148030.0
2018-04-20 12:00:00,42.92,42.95,42.84,42.94,57326.0,37.7439,37.7703,37.6736,37.7615,57326.0
2018-04-20 12:10:00,42.93,42.94,42.79,42.81,92340.0,37.7527,37.7615,37.6296,37.6472,92340.0
2018-04-20 12:20:00,42.78,42.87,42.77,42.87,89752.0,37.6208,37.6999,37.612,37.6999,89752.0
2018-04-20 12:30:00,42.87,42.91,42.76,42.77,87364.0,37.6999,37.7351,37.6032,37.612,87364.0
2018-04-20 12:40:00,42.77,42.88,42.74,42.81,88844.0,37.612,37.7087,37.5856,37.6472,88844.0
2018-04-20 12:50:00,42.82,42.94,42.82,42.92,100350.0,37.656,37.7615,37.656,37.7439,100350.0
2018-04-20 13:00:00,42.92,42.96,42.85,42.94,67184.0,37.7439,37.7791,37.6824,37.7615,67184.0
2018-04-20 13:10:00,42.96,43.04,42.93,43.02,68524.0,37.7791,37.8494,37.7527,37.8318,68524.0
2018-04-20 13:20:00,43.02,43.11,42.99,43.1,74048.0,37.8318,37.911,37.8055,37.9022,74048.0
2018-04-20 13:30:00,43.1,43.13,43.04,43.12,39434.0,37.9022,37.9286,37.8494,37.9198,39434.0
2018-04-20 13:40:00,43.13,43.19,43.02,43.04,43320.0,37.9286,37.9813,37.8318,37.8494,43320.0
2018-04-20 13:50:00,43.02,43.1,42.96,42.96,66716.0,37.8318,37.9022,37.7791,37.7791,66716.0
2018-04-20 14:00:00,42.96,43.02,42.94,42.98,63830.0,37.7791,37.8318,37.7615,37.7967,63830.0
2018-04-20 14:10:00,42.98,42.98,42.91,42.91,48244.0,37.7967,37.7967,37.7351,37.7351,48244.0
2018-04-20 14:20:00,42.88,42.92,42.83,42.88,54498.0,37.7087,37.7439,37.6648,37.7087,54498.0
2018-04-20 14:30:00,42.87,42.87,42.72,42.76,52168.0,37.6999,37.6999,37.568,37.6032,52168.0
2018-04-20 14:40:00,42.77,42.79,42.71,42.73,49706.0,37.612,37.6296,37.5592,37.5768,49706.0
2018-04-20 14:50:00,42.73,42.86,42.7,42.86,52412.0,37.5768,37.6911,37.5504,37.6911,52412.0
2018-04-20 15:00:00,42.85,42.87,42.69,42.69,109070.0,37.6824,37.6999,37.5416,37.5416,109070.0
2018-04-20 15:10:00,42.68,42.73,42.63,42.64,99046.0,37.5329,37.5768,37.4889,37.4977,99046.0
2018-04-20 15:20:00,42.63,42.69,42.63,42.69,77802.0,37.4889,37.5416,37.4889,37.5416,77802.0
2018-04-20 15:30:00,42.69,42.76,42.65,42.75,87070.0,37.5416,37.6032,37.5065,37.5944,87070.0
2018-04-20 15:40:00,42.77,42.83,42.75,42.81,151560.0,37.612,37.6648,37.5944,37.6472,151560.0
2018-04-20 15:50:00,42.81,42.86,42.74,42.84,358548.0,37.6472,37.6911,37.5856,37.6736,358548.0
2018-04-23 09:30:00,42.92,43.08,42.88,43.0,156428.0,37.7439,37.8846,37.7087,37.8143,156428.0
2018-04-23 09:40:00,42.99,43.05,42.83,42.84,219052.0,37.8055,37.8582,37.6648,37.6736,219052.0
2018-04-23 09:50:00,42.84,43.14,42.7,43.14,184366.0,37.6736,37.9374,37.5504,37.9374,184366.0
2018-04-23 10:00:00,43.13,43.15,42.87,42.93,166308.0,37.9286,37.9462,37.6999,37.7527,166308.0
2018-04-23 10:10:00,42.95,43.0,42.85,42.87,141074.0,37.7703,37.8143,37.6824,37.6999,141074.0
2018-04-23 10:20:00,42.88,43.01,42.85,42.93,92178.0,37.7087,37.8231,37.6824,37.7527,92178.0
2018-04-23 10:30:00,42.95,42.98,42.75,42.89,113858.0,37.7703,37.7967,37.5944,37.7175,113858.0
2018-04-23 10:40:00,42.9,43.08,42.84,43.0,59924.0,37.7263,37.8846,37.6736,37.8143,59924.0
2018-04-23 10:50:00,43.01,43.16,43.0,43.12,91708.0,37.8231,37.955,37.8143,37.9198,91708.0
2018-04-23 11:00:00,43.12,43.23,43.09,43.21,130680.0,37.9198,38.0165,37.8934,37.9989,130680.0
2018-04-23 11:10:00,43.21,43.31,43.2,43.27,97922.0,37.9989,38.0869,37.9901,38.0517,97922.0
2018-04-23 11:20:00,43.27,43.29,43.16,43.21,170900.0,38.0517,38.0693,37.955,37.9989,170900.0
2018-04-23 11:30:00,43.21,43.21,43.15,43.15,152154.0,37.9989,37.9989,37.9462,37.9462,152154.0
2018-04-23 11:40:00,43.15,43.15,43.02,43.03,125144.0,37.9462,37.9462,37.8318,37.8406,125144.0
2018-04-23 11:50:00,43.02,43.04,42.93,42.99,94852.0,37.8318,37.8494,37.7527,37.8055,94852.0
2018-04-23 12:00:00,43.02,43.02,42.79,42.8,103268.0,37.8318,37.8318,37.6296,37.6384,103268.0
2018-04-23 12:10:00,42.8,42.82,42.65,42.67,77144.0,37.6384,37.656,37.5065,37.5241,77144.0
2018-04-23 12:20:00,42.66,42.74,42.65,42.7,73148.0,37.5153,37.5856,37.5065,37.5504,73148.0
2018-04-23 12:30:00,42.68,42.71,42.56,42.62,41230.0,37.5329,37.5592,37.4273,37.4801,41230.0
2018-04-23 12:40:00,42.63,42.66,42.34,42.41,79364.0,37.4889,37.5153,37.2339,37.2954,79364.0
2018-04-23 12:50:00,42.41,42.49,42.39,42.46,44540.0,37.2954,37.3658,37.2778,37.3394,44540.0
2018-04-23 13:00:00,42.47,42.57,42.44,42.54,36420.0,37.3482,37.4361,37.3218,37.4097,36420.0
2018-04-23 13:10:00,42.55,42.57,42.48,42.51,65294.0,37.4185,37.4361,37.357,37.3834,65294.0
2018-04-23 13:20:00,42.49,42.59,42.48,42.5,105328.0,37.3658,37.4537,37.357,37.3746,105328.0
2018-04-23 13:30:00,42.52,42.56,42.48,42.55,30422.0,37.3921,37.4273,37.357,37.4185,30422.0
2018-04-23 13:40:00,42.55,42.56,42.43,42.5,31470.0,37.4185,37.4273,37.313,37.3746,31470.0
2018-04-23 13:50:00,42.49,42.55,42.49,42.51,53370.0,37.3658,37.4185,37.3658,37.3834,53370.0
2018-04-23 14:00:00,42.52,42.56,42.34,42.35,214362.0,37.3921,37.4273,37.2339,37.2427,214362.0
2018-04-23 14:10:00,42.34,42.51,42.34,42.48,100020.0,37.2339,37.3834,37.2339,37.357,100020.0
2018-04-23 14:20:00,42.48,42.48,42.4,42.44,58252.0,37.357,37.357,37.2866,37.3218,58252.0
2018-04-23 14:30:00,42.43,42.47,42.31,42.35,90832.0,37.313,37.3482,37.2075,37.2427,90832.0
2018-04-23 14:40:00,42.36,42.48,42.36,42.45,97714.0,37.2514,37.357,37.2514,37.3306,97714.0
2018-04-23 14:50:00,42.45,42.46,42.31,42.35,88508.0,37.3306,37.3394,37.2075,37.2427,88508.0
2018-04-23 15:00:00,42.34,42.45,42.34,42.39,92270.0,37.2339,37.3306,37.2339,37.2778,92270.0
2018-04-23 15:10:00,42.38,42.4,42.33,42.38,105140.0,37.269,37.2866,37.2251,37.269,105140.0
2018-04-23 15:20:00,42.38,42.43,42.38,42.42,127224.0,37.269,37.313,37.269,37.3042,127224.0
2018-04-23 15:30:00,42.42,42.45,42.3,42.3,156330.0,37.3042,37.3306,37.1987,37.1987,156330.0
2018-04-23 15:40:00,42.3,42.35,42.27,42.34,203058.0,37.1987,37.2427,37.1723,37.2339,203058.0
2018-04-23 15:50:00,42.34,42.34,42.17,42.2,576558.0,37.2339,37.2339,37.0844,37.1107,576558.0
2018-04-24 09:30:00,42.67,42.76,42.42,42.42,169460.0,37.5241,37.6032,37.3042,37.3042,169460.0
2018-04-24 09:40:00,42.42,42.63,42.34,42.51,140676.0,37.3042,37.4889,37.2339,37.3834,140676.0
2018-04-24 09:50:00,42.52,42.52,42.2,42.33,204982.0,37.3921,37.3921,37.1107,37.2251,204982.0
2018-04-24 10:00:00,42.32,42.38,42.21,42.26,186216.0,37.2163,37.269,37.1195,37.1635,186216.0
2018-04-24 10:10:00,42.27,42.27,41.96,41.96,216148.0,37.1723,37.1723,36.8997,36.8997,216148.0
2018-04-24 10:20:00,41.98,42.12,41.9,41.98,167634.0,36.9173,37.0404,36.8469,36.9173,167634.0
2018-04-24 10:30:00,41.98,42.06,41.81,41.91,96514.0,36.9173,36.9876,36.7678,36.8557,96514.0
2018-04-24 10:40:00,41.91,41.92,41.76,41.77,105494.0,36.8557,36.8645,36.7238,36.7326,105494.0
2018-04-24 10:50:00,41.78,41.81,41.68,41.68,151080.0,36.7414,36.7678,36.6535,36.6535,151080.0
2018-04-24 11:00:00,41.68,41.7,41.45,41.58,120810.0,36.6535,36.671,36.4512,36.5655,120810.0
2018-04-24 11:10:00,41.58,41.63,41.47,41.53,167184.0,36.5655,36.6095,36.4688,36.5215,167184.0
2018-04-24 11:20:00,41.52,41.71,41.44,41.71,187272.0,36.5127,36.6798,36.4424,36.6798,187272.0
2018-04-24 11:30:00,41.7,41.78,41.62,41.67,72258.0,36.671,36.7414,36.6007,36.6447,72258.0
2018-04-24 11:40:00,41.67,41.77,41.61,41.63,145804.0,36.6447,36.7326,36.5919,36.6095,145804.0
2018-04-24 11:50:00,41.63,41.63,41.44,41.44,97030.0,36.6095,36.6095,36.4424,36.4424,97030.0
2018-04-24 12:00:00,41.44,41.46,41.27,41.29,130270.0,36.4424,36.46,36.2929,36.3105,130270.0
2018-04-24 12:10:00,41.29,41.38,41.13,41.13,194864.0,36.3105,36.3896,36.1698,36.1698,194864.0
2018-04-24 12:20:00,41.12,41.22,41.0,41.1,138572.0,36.161,36.2489,36.0555,36.1434,138572.0
2018-04-24 12:30:00,41.08,41.1,40.88,41.02,206878.0,36.1258,36.1434,35.9499,36.073,206878.0
2018-04-24 12:40:00,41.02,41.02,40.85,41.0,217374.0,36.073,36.073,35.9235,36.0555,217374.0
2018-04-24 12:50:00,41.0,41.05,40.94,40.99,284750.0,36.0555,36.0994,36.0027,36.0467,284750.0
2018-04-24 13:00:00,40.99,41.17,40.99,41.17,125906.0,36.0467,36.205,36.0467,36.205,125906.0
2018-04-24 13:10:00,41.16,41.27,41.1,41.13,100932.0,36.1962,36.2929,36.1434,36.1698,100932.0
2018-04-24 13:20:00,41.13,41.31,41.08,41.31,127960.0,36.1698,36.3281,36.1258,36.3281,127960.0
2018-04-24 13:30:00,41.31,41.34,41.21,41.26,83314.0,36.3281,36.3545,36.2401,36.2841,83314.0
2018-04-24 13:40:00,41.23,41.25,41.13,41.18,240276.0,36.2577,36.2753,36.1698,36.2138,240276.0
2018-04-24 13:50:00,41.17,41.17,41.02,41.1,81074.0,36.205,36.205,36.073,36.1434,81074.0
2018-04-24 14:00:00,41.09,41.1,40.88,40.95,96518.0,36.1346,36.1434,35.9499,36.0115,96518.0
2018-04-24 14:10:00,40.95,41.07,40.78,40.81,235550.0,36.0115,36.117,35.862,35.8884,235550.0
2018-04-24 14:20:00,40.79,40.99,40.75,40.75,126944.0,35.8708,36.0467,35.8356,35.8356,126944.0
2018-04-24 14:30:00,40.74,40.83,40.64,40.67,135298.0,35.8268,35.906,35.7389,35.7653,135298.0
2018-04-24 14:40:00,40.67,40.91,40.67,40.85,115592.0,35.7653,35.9763,35.7653,35.9235,115592.0
2018-04-24 14:50:00,40.87,40.98,40.85,40.94,117998.0,35.9411,36.0379,35.9235,36.0027,117998.0
2018-04-24 15:00:00,40.94,41.07,40.91,41.07,146518.0,36.0027,36.117,35.9763,36.117,146518.0
2018-04-24 15:10:00,41.08,41.2,41.01,41.06,162696.0,36.1258,36.2313,36.0643,36.1082,162696.0
2018-04-24 15:20:00,41.06,41.11,41.02,41.11,161166.0,36.1082,36.1522,36.073,36.1522,161166.0
2018-04-24 15:30:00,41.12,41.12,40.95,41.04,200824.0,36.161,36.161,36.0115,36.0906,200824.0
2018-04-24 15:40:00,41.03,41.31,41.01,41.25,381046.0,36.0818,36.3281,36.0643,36.2753,381046.0
2018-04-24 15:50:00,41.26,41.33,41.15,41.23,734222.0,36.2841,36.3457,36.1874,36.2577,734222.0
2018-04-25 09:30:00,41.33,41.69,40.98,40.99,281886.0,36.3457,36.6622,36.0379,36.0467,281886.0
2018-04-25 09:40:00,40.96,41.23,40.78,41.19,298116.0,36.0203,36.2577,35.862,36.2225,298116.0
2018-04-25 09:50:00,41.18,41.33,40.96,40.97,91564.0,36.2138,36.3457,36.0203,36.0291,91564.0
2018-04-25 10:00:00,40.99,41.1,40.84,40.92,73960.0,36.0467,36.1434,35.9148,35.9851,73960.0
2018-04-25 10:10:00,40.9,41.09,40.85,40.99,117358.0,35.9675,36.1346,35.9235,36.0467,117358.0
2018-04-25 10:20:00,40.99,41.4,40.92,41.38,85678.0,36.0467,36.4072,35.9851,36.3896,85678.0
2018-04-25 10:30:00,41.4,41.67,41.35,41.6,133984.0,36.4072,36.6447,36.3632,36.5831,133984.0
2018-04-25 10:40:00,41.59,41.77,41.55,41.73,112842.0,36.5743,36.7326,36.5391,36.6974,112842.0
2018-04-25 10:50:00,41.73,41.73,41.47,41.63,129640.0,36.6974,36.6974,36.4688,36.6095,129640.0
2018-04-25 11:00:00,41.63,41.88,41.58,41.88,172606.0,36.6095,36.8293,36.5655,36.8293,172606.0
2018-04-25 11:10:00,41.88,41.88,41.74,41.8,111368.0,36.8293,36.8293,36.7062,36.759,111368.0
2018-04-25 11:20:00,41.81,42.05,41.77,41.95,125260.0,36.7678,36.9788,36.7326,36.8909,125260.0
2018-04-25 11:30:00,41.95,42.05,41.69,41.75,124732.0,36.8909,36.9788,36.6622,36.715,124732.0
2018-04-25 11:40:00,41.74,41.83,41.68,41.69,61872.0,36.7062,36.7854,36.6535,36.6622,61872.0
2018-04-25 11:50:00,41.7,41.73,41.61,41.63,82374.0,36.671,36.6974,36.5919,36.6095,82374.0
2018-04-25 12:00:00,41.63,41.72,41.59,41.6,77924.0,36.6095,36.6886,36.5743,36.5831,77924.0
2018-04-25 12:10:00,41.6,41.71,41.59,41.69,88756.0,36.5831,36.6798,36.5743,36.6622,88756.0
2018-04-25 12:20:00,41.69,41.74,41.63,41.65,65444.0,36.6622,36.7062,36.6095,36.6271,65444.0
2018-04-25 12:30:00,41.63,41.73,41.6,41.73,99688.0,36.6095,36.6974,36.5831,36.6974,99688.0
2018-04-25 12:40:00,41.73,41.73,41.65,41.66,56366.0,36.6974,36.6974,36.6271,36.6359,56366.0
2018-04-25 12:50:00,41.66,41.69,41.57,41.65,64876.0,36.6359,36.6622,36.5567,36.6271,64876.0
2018-04-25 13:00:00,41.63,41.77,41.63,41.71,39608.0,36.6095,36.7326,36.6095,36.6798,39608.0
2018-04-25 13:10:00,41.71,41.71,41.55,41.56,34408.0,36.6798,36.6798,36.5391,36.5479,34408.0
2018-04-25 13:20:00,41.55,41.6,41.51,41.6,42234.0,36.5391,36.5831,36.504,36.5831,42234.0
2018-04-25 13:30:00,41.63,41.77,41.6,41.63,40468.0,36.6095,36.7326,36.5831,36.6095,40468.0
2018-04-25 13:40:00,41.63,41.72,41.58,41.65,54268.0,36.6095,36.6886,36.5655,36.6271,54268.0
2018-04-25 13:50:00,41.65,41.72,41.6,41.68,38728.0,36.6271,36.6886,36.5831,36.6535,38728.0
2018-04-25 14:00:00,41.68,41.7,41.56,41.59,63034.0,36.6535,36.671,36.5479,36.5743,63034.0
2018-04-25 14:10:00,41.59,41.59,41.45,41.5,52992.0,36.5743,36.5743,36.4512,36.4952,52992.0
2018-04-25 14:20:00,41.49,41.57,41.46,41.51,60996.0,36.4864,36.5567,36.46,36.504,60996.0
2018-04-25 14:30:00,41.49,41.66,41.47,41.66,53976.0,36.4864,36.6359,36.4688,36.6359,53976.0
2018-04-25 14:40:00,41.65,41.68,41.56,41.66,39296.0,36.6271,36.6535,36.5479,36.6359,39296.0
2018-04-25 14:50:00,41.67,41.67,41.53,41.62,58948.0,36.6447,36.6447,36.5215,36.6007,58948.0
2018-04-25 15:00:00,41.62,41.65,41.54,41.56,71100.0,36.6007,36.6271,36.5303,36.5479,71100.0
2018-04-25 15:10:00,41.56,41.63,41.51,41.51,76740.0,36.5479,36.6095,36.504,36.504,76740.0
2018-04-25 15:20:00,41.5,41.58,41.49,41.55,57978.0,36.4952,36.5655,36.4864,36.5391,57978.0
2018-04-25 15:30:00,41.55,41.62,41.47,41.47,89694.0,36.5391,36.6007,36.4688,36.4688,89694.0
2018-04-25 15:40:00,41.48,41.52,41.4,41.43,121152.0,36.4776,36.5127,36.4072,36.4336,121152.0
2018-04-25 15:50:00,41.42,41.51,41.34,41.49,338450.0,36.4248,36.504,36.3545,36.4864,338450.0
2018-04-26 09:30:00,41.95,42.12,41.66,41.91,157864.0,36.8909,37.0404,36.6359,36.8557,157864.0
2018-04-26 09:40:00,41.92,42.16,41.88,42.12,109268.0,36.8645,37.0756,36.8293,37.0404,109268.0
2018-04-26 09:50:00,42.06,42.38,42.02,42.32,131744.0,36.9876,37.269,36.9524,37.2163,131744.0
2018-04-26 10:00:00,42.33,42.55,42.26,42.53,133046.0,37.2251,37.4185,37.1635,37.4009,133046.0
2018-04-26 10:10:00,42.54,42.63,42.41,42.41,98146.0,37.4097,37.4889,37.2954,37.2954,98146.0
2018-04-26 10:20:00,42.41,42.51,42.32,42.45,57740.0,37.2954,37.3834,37.2163,37.3306,57740.0
2018-04-26 10:30:00,42.42,42.48,42.37,42.44,73756.0,37.3042,37.357,37.2602,37.3218,73756.0
2018-04-26 10:40:00,42.42,42.51,42.37,42.47,99952.0,37.3042,37.3834,37.2602,37.3482,99952.0
2018-04-26 10:50:00,42.47,42.64,42.45,42.64,71724.0,37.3482,37.4977,37.3306,37.4977,71724.0
2018-04-26 11:00:00,42.63,42.68,42.57,42.62,121692.0,37.4889,37.5329,37.4361,37.4801,121692.0
2018-04-26 11:10:00,42.6,42.62,42.38,42.46,88036.0,37.4625,37.4801,37.269,37.3394,88036.0
2018-04-26 11:20:00,42.45,42.55,42.45,42.52,72076.0,37.3306,37.4185,37.3306,37.3921,72076.0
2018-04-26 11:30:00,42.52,42.55,42.34,42.35,77582.0,37.3921,37.4185,37.2339,37.2427,77582.0
2018-04-26 11:40:00,42.35,42.44,42.32,42.37,91724.0,37.2427,37.3218,37.2163,37.2602,91724.0
2018-04-26 11:50:00,42.37,42.38,42.26,42.33,109916.0,37.2602,37.269,37.1635,37.2251,109916.0
2018-04-26 12:00:00,42.34,42.41,42.32,42.41,68518.0,37.2339,37.2954,37.2163,37.2954,68518.0
2018-04-26 12:10:00,42.41,42.49,42.36,42.48,56344.0,37.2954,37.3658,37.2514,37.357,56344.0
2018-04-26 12:20:00,42.47,42.57,42.47,42.49,40520.0,37.3482,37.4361,37.3482,37.3658,40520.0
2018-04-26 12:30:00,42.49,42.51,42.4,42.48,56730.0,37.3658,37.3834,37.2866,37.357,56730.0
2018-04-26 12:40:00,42.47,42.49,42.37,42.38,64326.0,37.3482,37.3658,37.2602,37.269,64326.0
2018-04-26 12:50:00,42.37,42.38,42.26,42.3,76376.0,37.2602,37.269,37.1635,37.1987,76376.0
2018-04-26 13:00:00,42.29,42.37,42.27,42.35,47810.0,37.1899,37.2602,37.1723,37.2427,47810.0
2018-04-26 13:10:00,42.35,42.36,42.27,42.35,50024.0,37.2427,37.2514,37.1723,37.2427,50024.0
2018-04-26 13:20:00,42.36,42.47,42.36,42.43,62814.0,37.2514,37.3482,37.2514,37.313,62814.0
2018-04-26 13:30:00,42.45,42.51,42.31,42.32,42860.0,37.3306,37.3834,37.2075,37.2163,42860.0
2018-04-26 13:40:00,42.31,42.35,42.29,42.33,32388.0,37.2075,37.2427,37.1899,37.2251,32388.0
2018-04-26 13:50:00,42.33,42.37,42.29,42.36,21348.0,37.2251,37.2602,37.1899,37.2514,21348.0
2018-04-26 14:00:00,42.35,42.36,42.24,42.27,26522.0,37.2427,37.2514,37.1459,37.1723,26522.0
2018-04-26 14:10:00,42.27,42.31,42.21,42.21,40254.0,37.1723,37.2075,37.1195,37.1195,40254.0
2018-04-26 14:20:00,42.21,42.23,42.12,42.23,61926.0,37.1195,37.1371,37.0404,37.1371,61926.0
2018-04-26 14:30:00,42.22,42.24,42.13,42.16,37272.0,37.1283,37.1459,37.0492,37.0756,37272.0
2018-04-26 14:40:00,42.17,42.29,42.17,42.27,57068.0,37.0844,37.1899,37.0844,37.1723,57068.0
2018-04-26 14:50:00,42.27,42.29,42.21,42.26,60748.0,37.1723,37.1899,37.1195,37.1635,60748.0
2018-04-26 15:00:00,42.27,42.29,42.24,42.27,78566.0,37.1723,37.1899,37.1459,37.1723,78566.0
2018-04-26 15:10:00,42.27,42.4,42.27,42.39,98004.0,37.1723,37.2866,37.1723,37.2778,98004.0
2018-04-26 15:20:00,42.39,42.4,42.34,42.37,118274.0,37.2778,37.2866,37.2339,37.2602,118274.0
2018-04-26 15:30:00,42.37,42.43,42.33,42.35,297926.0,37.2602,37.313,37.2251,37.2427,297926.0
2018-04-26 15:40:00,42.35,42.43,42.33,42.43,201358.0,37.2427,37.313,37.2251,37.313,201358.0
2018-04-26 15:50:00,42.43,42.49,42.37,42.45,428698.0,37.313,37.3658,37.2602,37.3306,428698.0
2018-04-27 09:30:00,42.79,43.02,42.35,42.44,87288.0,37.6296,37.8318,37.2427,37.3218,87288.0
2018-04-27 09:40:00,42.46,42.67,42.27,42.63,77664.0,37.3394,37.5241,37.1723,37.4889,77664.0
2018-04-27 09:50:00,42.59,42.63,42.16,42.24,30476.0,37.4537,37.4889,37.0756,37.1459,30476.0
2018-04-27 10:00:00,42.21,42.45,42.18,42.37,34248.0,37.1195,37.3306,37.0932,37.2602,34248.0
2018-04-27 10:10:00,42.37,42.47,42.26,42.33,34524.0,37.2602,37.3482,37.1635,37.2251,34524.0
2018-04-27 10:20:00,42.31,42.37,41.95,42.02,59122.0,37.2075,37.2602,36.8909,36.9524,59122.0
2018-04-27 10:30:00,42.0,42.05,41.88,41.97,44052.0,36.9349,36.9788,36.8293,36.9085,44052.0
2018-04-27 10:40:00,41.95,42.08,41.95,42.03,23928.0,36.8909,37.0052,36.8909,36.9612,23928.0
2018-04-27 10:50:00,42.01,42.01,41.77,41.95,31188.0,36.9437,36.9437,36.7326,36.8909,31188.0
2018-04-27 11:00:00,41.96,42.07,41.88,41.99,72372.0,36.8997,36.9964,36.8293,36.9261,72372.0
2018-04-27 11:10:00,41.99,42.18,41.98,42.12,54418.0,36.9261,37.0932,36.9173,37.0404,54418.0
2018-04-27 11:20:00,42.08,42.15,42.02,42.15,33162.0,37.0052,37.0668,36.9524,37.0668,33162.0
2018-04-27 11:30:00,42.13,42.25,42.07,42.24,100808.0,37.0492,37.1547,36.9964,37.1459,100808.0
2018-04-27 11:40:00,42.23,42.23,42.07,42.12,57748.0,37.1371,37.1371,36.9964,37.0404,57748.0
2018-04-27 11:50:00,42.1,42.16,42.04,42.13,46402.0,37.0228,37.0756,36.97,37.0492,46402.0
2018-04-27 12:00:00,42.13,42.3,42.13,42.24,23814.0,37.0492,37.1987,37.0492,37.1459,23814.0
2018-04-27 12:10:00,42.22,42.37,42.22,42.27,54080.0,37.1283,37.2602,37.1283,37.1723,54080.0
2018-04-27 12:20:00,42.27,42.27,42.18,42.23,13844.0,37.1723,37.1723,37.0932,37.1371,13844.0
2018-04-27 12:30:00,42.24,42.35,42.11,42.17,34280.0,37.1459,37.2427,37.0316,37.0844,34280.0
2018-04-27 12:40:00,42.17,42.3,42.17,42.26,11268.0,37.0844,37.1987,37.0844,37.1635,11268.0
2018-04-27 12:50:00,42.27,42.36,42.24,42.35,18906.0,37.1723,37.2514,37.1459,37.2427,18906.0
2018-04-27 13:00:00,42.36,42.39,42.31,42.31,14590.0,37.2514,37.2778,37.2075,37.2075,14590.0
2018-04-27 13:10:00,42.32,42.43,42.32,42.4,16352.0,37.2163,37.313,37.2163,37.2866,16352.0
2018-04-27 13:20:00,42.4,42.41,42.3,42.3,26198.0,37.2866,37.2954,37.1987,37.1987,26198.0
2018-04-27 13:30:00,42.28,42.33,42.24,42.31,14498.0,37.1811,37.2251,37.1459,37.2075,14498.0
2018-04-27 13:40:00,42.32,42.33,42.23,42.24,12420.0,37.2163,37.2251,37.1371,37.1459,12420.0
2018-04-27 13:50:00,42.25,42.34,42.25,42.3,14850.0,37.1547,37.2339,37.1547,37.1987,14850.0
2018-04-27 14:00:00,42.31,42.33,42.23,42.25,24814.0,37.2075,37.2251,37.1371,37.1547,24814.0
2018-04-27 14:10:00,42.25,42.41,42.25,42.35,33526.0,37.1547,37.2954,37.1547,37.2427,33526.0
2018-04-27 14:20:00,42.35,42.41,42.33,42.4,24820.0,37.2427,37.2954,37.2251,37.2866,24820.0
2018-04-27 14:30:00,42.39,42.45,42.37,42.4,28720.0,37.2778,37.3306,37.2602,37.2866,28720.0
2018-04-27 14:40:00,42.4,42.45,42.37,42.37,30064.0,37.2866,37.3306,37.2602,37.2602,30064.0
2018-04-27 14:50:00,42.38,42.39,42.31,42.39,25946.0,37.269,37.2778,37.2075,37.2778,25946.0
2018-04-27 15:00:00,42.39,42.45,42.37,42.37,28208.0,37.2778,37.3306,37.2602,37.2602,28208.0
2018-04-27 15:10:00,42.37,42.41,42.35,42.36,33032.0,37.2602,37.2954,37.2427,37.2514,33032.0
2018-04-27 15:20:00,42.35,42.41,42.35,42.37,48704.0,37.2427,37.2954,37.2427,37.2602,48704.0
2018-04-27 15:30:00,42.35,42.44,42.35,42.41,52834.0,37.2427,37.3218,37.2427,37.2954,52834.0
2018-04-27 15:40:00,42.4,42.43,42.35,42.38,69166.0,37.2866,37.313,37.2427,37.269,69166.0
2018-04-27 15:50:00,42.38,42.4,42.3,42.33,265278.0,37.269,37.2866,37.1987,37.2251,265278.0
2018-04-30 09:30:00,42.38,42.67,42.19,42.42,88130.0,37.269,37.5241,37.1019,37.3042,88130.0
2018-04-30 09:40:00,42.48,42.6,42.41,42.42,66996.0,37.357,37.4625,37.2954,37.3042,66996.0
2018-04-30 09:50:00,42.47,42.55,42.45,42.46,44186.0,37.3482,37.4185,37.3306,37.3394,44186.0
2018-04-30 10:00:00,42.46,42.49,42.38,42.43,26176.0,37.3394,37.3658,37.269,37.313,26176.0
2018-04-30 10:10:00,42.41,42.48,42.29,42.34,25990.0,37.2954,37.357,37.1899,37.2339,25990.0
2018-04-30 10:20:00,42.33,42.34,42.17,42.26,29052.0,37.2251,37.2339,37.0844,37.1635,29052.0
2018-04-30 10:30:00,42.26,42.27,42.18,42.25,52628.0,37.1635,37.1723,37.0932,37.1547,52628.0
2018-04-30 10:40:00,42.24,42.37,42.24,42.37,48070.0,37.1459,37.2602,37.1459,37.2602,48070.0
2018-04-30 10:50:00,42.4,42.41,42.34,42.41,25710.0,37.2866,37.2954,37.2339,37.2954,25710.0
2018-04-30 11:00:00,42.4,42.4,42.31,42.34,21592.0,37.2866,37.2866,37.2075,37.2339,21592.0
2018-04-30 11:10:00,42.34,42.37,42.26,42.28,36172.0,37.2339,37.2602,37.1635,37.1811,36172.0
2018-04-30 11:20:00,42.26,42.33,42.21,42.33,26674.0,37.1635,37.2251,37.1195,37.2251,26674.0
2018-04-30 11:30:00,42.31,42.33,42.09,42.09,75390.0,37.2075,37.2251,37.014,37.014,75390.0
2018-04-30 11:40:00,42.08,42.13,41.97,41.98,24256.0,37.0052,37.0492,36.9085,36.9173,24256.0
2018-04-30 11:50:00,41.99,42.02,41.88,41.94,47172.0,36.9261,36.9524,36.8293,36.8821,47172.0
2018-04-30 12:00:00,41.94,41.97,41.77,41.8,32218.0,36.8821,36.9085,36.7326,36.759,32218.0
2018-04-30 12:10:00,41.8,41.87,41.77,41.87,60136.0,36.759,36.8205,36.7326,36.8205,60136.0
2018-04-30 12:20:00,41.85,41.99,41.83,41.94,34432.0,36.803,36.9261,36.7854,36.8821,34432.0
2018-04-30 12:30:00,41.94,41.96,41.86,41.91,14530.0,36.8821,36.8997,36.8117,36.8557,14530.0
2018-04-30 12:40:00,41.94,41.97,41.87,41.92,25504.0,36.8821,36.9085,36.8205,36.8645,25504.0
2018-04-30 12:50:00,41.94,41.94,41.8,41.94,20256.0,36.8821,36.8821,36.759,36.8821,20256.0
2018-04-30 13:00:00,41.94,41.96,41.88,41.92,20110.0,36.8821,36.8997,36.8293,36.8645,20110.0
2018-04-30 13:10:00,41.92,41.98,41.84,41.93,21878.0,36.8645,36.9173,36.7942,36.8733,21878.0
2018-04-30 13:20:00,41.92,41.98,41.85,41.98,97564.0,36.8645,36.9173,36.803,36.9173,97564.0
2018-04-30 13:30:00,41.94,41.97,41.86,41.93,48030.0,36.8821,36.9085,36.8117,36.8733,48030.0
2018-04-30 13:40:00,41.93,41.98,41.92,41.95,33954.0,36.8733,36.9173,36.8645,36.8909,33954.0
2018-04-30 13:50:00,41.94,41.96,41.88,41.94,28790.0,36.8821,36.8997,36.8293,36.8821,28790.0
2018-04-30 14:00:00,41.94,41.95,41.77,41.78,22880.0,36.8821,36.8909,36.7326,36.7414,22880.0
2018-04-30 14:10:00,41.8,41.83,41.71,41.81,20112.0,36.759,36.7854,36.6798,36.7678,20112.0
2018-04-30 14:20:00,41.79,41.95,41.79,41.93,49554.0,36.7502,36.8909,36.7502,36.8733,49554.0
2018-04-30 14:30:00,41.92,41.98,41.91,41.95,62156.0,36.8645,36.9173,36.8557,36.8909,62156.0
2018-04-30 14:40:00,41.95,41.98,41.88,41.91,30838.0,36.8909,36.9173,36.8293,36.8557,30838.0
2018-04-30 14:50:00,41.91,41.95,41.87,41.87,33172.0,36.8557,36.8909,36.8205,36.8205,33172.0
2018-04-30 15:00:00,41.86,41.9,41.83,41.88,32224.0,36.8117,36.8469,36.7854,36.8293,32224.0
2018-04-30 15:10:00,41.88,42.01,41.88,42.01,54826.0,36.8293,36.9437,36.8293,36.9437,54826.0
2018-04-30 15:20:00,42.01,42.02,41.9,41.99,40958.0,36.9437,36.9524,36.8469,36.9261,40958.0
2018-04-30 15:30:00,41.98,42.08,41.94,42.07,55952.0,36.9173,37.0052,36.8821,36.9964,55952.0
2018-04-30 15:40:00,42.08,42.09,42.03,42.08,105798.0,37.0052,37.014,36.9612,37.0052,105798.0
2018-04-30 15:50:00,42.08,42.08,41.83,41.83,369400.0,37.0052,37.0052,36.7854,36.7854,369400.0
2018-05-01 09:30:00,41.6,41.91,41.6,41.81,107850.0,36.5831,36.8557,36.5831,36.7678,107850.0
2018-05-01 09:40:00,41.8,41.88,41.63,41.76,23712.0,36.759,36.8293,36.6095,36.7238,23712.0
2018-05-01 09:50:00,41.8,41.92,41.76,41.79,51492.0,36.759,36.8645,36.7238,36.7502,51492.0
2018-05-01 10:00:00,41.78,41.81,41.5,41.52,92008.0,36.7414,36.7678,36.4952,36.5127,92008.0
2018-05-01 10:10:00,41.51,41.71,41.51,41.63,91182.0,36.504,36.6798,36.504,36.6095,91182.0
2018-05-01 10:20:00,41.63,41.74,41.61,41.7,67856.0,36.6095,36.7062,36.5919,36.671,67856.0
2018-05-01 10:30:00,41.68,41.77,41.62,41.67,97084.0,36.6535,36.7326,36.6007,36.6447,97084.0
2018-05-01 10:40:00,41.71,41.88,41.71,41.79,65472.0,36.6798,36.8293,36.6798,36.7502,65472.0
2018-05-01 10:50:00,41.81,41.91,41.79,41.79,23858.0,36.7678,36.8557,36.7502,36.7502,23858.0
2018-05-01 11:00:00,41.79,41.85,41.67,41.85,22688.0,36.7502,36.803,36.6447,36.803,22688.0
2018-05-01 11:10:00,41.83,42.01,41.82,41.98,28782.0,36.7854,36.9437,36.7766,36.9173,28782.0
2018-05-01 11:20:00,41.99,42.04,41.96,42.02,30656.0,36.9261,36.97,36.8997,36.9524,30656.0
2018-05-01 11:30:00,42.04,42.06,41.9,41.9,24570.0,36.97,36.9876,36.8469,36.8469,24570.0
2018-05-01 11:40:00,41.92,41.99,41.86,41.9,30946.0,36.8645,36.9261,36.8117,36.8469,30946.0
2018-05-01 11:50:00,41.91,41.93,41.81,41.88,71460.0,36.8557,36.8733,36.7678,36.8293,71460.0
2018-05-01 12:00:00,41.88,42.08,41.88,42.08,42306.0,36.8293,37.0052,36.8293,37.0052,42306.0
2018-05-01 12:10:00,42.08,42.08,41.98,42.04,28354.0,37.0052,37.0052,36.9173,36.97,28354.0
2018-05-01 12:20:00,42.02,42.05,41.94,42.04,24186.0,36.9524,36.9788,36.8821,36.97,24186.0
2018-05-01 12:30:00,42.05,42.05,41.92,41.92,21246.0,36.9788,36.9788,36.8645,36.8645,21246.0
2018-05-01 12:40:00,41.94,41.96,41.88,41.9,20922.0,36.8821,36.8997,36.8293,36.8469,20922.0
2018-05-01 12:50:00,41.88,41.98,41.86,41.94,13858.0,36.8293,36.9173,36.8117,36.8821,13858.0
2018-05-01 13:00:00,41.92,41.92,41.82,41.83,19770.0,36.8645,36.8645,36.7766,36.7854,19770.0
2018-05-01 13:10:00,41.83,41.96,41.82,41.93,19048.0,36.7854,36.8997,36.7766,36.8733,19048.0
2018-05-01 13:20:00,41.92,41.92,41.85,41.88,11400.0,36.8645,36.8645,36.803,36.8293,11400.0
2018-05-01 13:30:00,41.88,41.95,41.86,41.9,14586.0,36.8293,36.8909,36.8117,36.8469,14586.0
2018-05-01 13:40:00,41.88,42.06,41.88,42.06,33162.0,36.8293,36.9876,36.8293,36.9876,33162.0
2018-05-01 13:50:00,42.03,42.15,42.02,42.13,44674.0,36.9612,37.0668,36.9524,37.0492,44674.0
2018-05-01 14:00:00,42.12,42.23,42.09,42.09,46948.0,37.0404,37.1371,37.014,37.014,46948.0
2018-05-01 14:10:00,42.12,42.17,42.07,42.09,31324.0,37.0404,37.0844,36.9964,37.014,31324.0
2018-05-01 14:20:00,42.12,42.2,42.1,42.2,21716.0,37.0404,37.1107,37.0228,37.1107,21716.0
2018-05-01 14:30:00,42.2,42.24,42.16,42.21,16938.0,37.1107,37.1459,37.0756,37.1195,16938.0
2018-05-01 14:40:00,42.17,42.26,42.16,42.23,12162.0,37.0844,37.1635,37.0756,37.1371,12162.0
2018-05-01 14:50:00,42.22,42.24,42.15,42.23,68806.0,37.1283,37.1459,37.0668,37.1371,68806.0
2018-05-01 15:00:00,42.24,42.27,42.19,42.23,26504.0,37.1459,37.1723,37.1019,37.1371,26504.0
2018-05-01 15:10:00,42.24,42.24,42.15,42.23,54510.0,37.1459,37.1459,37.0668,37.1371,54510.0
2018-05-01 15:20:00,42.22,42.31,42.22,42.27,36036.0,37.1283,37.2075,37.1283,37.1723,36036.0
2018-05-01 15:30:00,42.29,42.4,42.29,42.31,43128.0,37.1899,37.2866,37.1899,37.2075,43128.0
2018-05-01 15:40:00,42.32,42.43,42.32,42.43,62260.0,37.2163,37.313,37.2163,37.313,62260.0
2018-05-01 15:50:00,42.43,42.56,42.43,42.51,343914.0,37.313,37.4273,37.313,37.3834,343914.0
2018-05-02 09:30:00,42.58,42.65,42.24,42.35,79266.0,37.4449,37.5065,37.1459,37.2427,79266.0
2018-05-02 09:40:00,42.34,42.55,42.33,42.49,68708.0,37.2339,37.4185,37.2251,37.3658,68708.0
2018-05-02 09:50:00,42.55,42.76,42.54,42.58,118652.0,37.4185,37.6032,37.4097,37.4449,118652.0
2018-05-02 10:00:00,42.58,42.76,42.56,42.71,37066.0,37.4449,37.6032,37.4273,37.5592,37066.0
2018-05-02 10:10:00,42.72,42.82,42.66,42.74,116254.0,37.568,37.656,37.5153,37.5856,116254.0
2018-05-02 10:20:00,42.73,42.79,42.65,42.72,64622.0,37.5768,37.6296,37.5065,37.568,64622.0
2018-05-02 10:30:00,42.7,42.74,42.62,42.63,22828.0,37.5504,37.5856,37.4801,37.4889,22828.0
2018-05-02 10:40:00,42.61,42.67,42.45,42.5,20670.0,37.4713,37.5241,37.3306,37.3746,20670.0
2018-05-02 10:50:00,42.48,42.52,42.38,42.46,45318.0,37.357,37.3921,37.269,37.3394,45318.0
2018-05-02 11:00:00,42.46,42.48,42.37,42.37,39768.0,37.3394,37.357,37.2602,37.2602,39768.0
2018-05-02 11:10:00,42.38,42.46,42.35,42.38,17200.0,37.269,37.3394,37.2427,37.269,17200.0
2018-05-02 11:20:00,42.37,42.37,42.27,42.29,29286.0,37.2602,37.2602,37.1723,37.1899,29286.0
2018-05-02 11:30:00,42.28,42.28,42.17,42.19,58450.0,37.1811,37.1811,37.0844,37.1019,58450.0
2018-05-02 11:40:00,42.21,42.21,42.02,42.04,157768.0,37.1195,37.1195,36.9524,36.97,157768.0
2018-05-02 11:50:00,42.04,42.17,42.03,42.12,55974.0,36.97,37.0844,36.9612,37.0404,55974.0
2018-05-02 12:00:00,42.12,42.15,42.07,42.15,39820.0,37.0404,37.0668,36.9964,37.0668,39820.0
2018-05-02 12:10:00,42.13,42.27,42.13,42.24,28556.0,37.0492,37.1723,37.0492,37.1459,28556.0
2018-05-02 12:20:00,42.24,42.28,42.23,42.25,17636.0,37.1459,37.1811,37.1371,37.1547,17636.0
2018-05-02 12:30:00,42.26,42.42,42.25,42.35,49456.0,37.1635,37.3042,37.1547,37.2427,49456.0
2018-05-02 12:40:00,42.36,42.38,42.28,42.32,29416.0,37.2514,37.269,37.1811,37.2163,29416.0
2018-05-02 12:50:00,42.3,42.38,42.29,42.35,18106.0,37.1987,37.269,37.1899,37.2427,18106.0
2018-05-02 13:00:00,42.36,42.41,42.35,42.41,23118.0,37.2514,37.2954,37.2427,37.2954,23118.0
2018-05-02 13:10:00,42.4,42.49,42.4,42.44,18482.0,37.2866,37.3658,37.2866,37.3218,18482.0
2018-05-02 13:20:00,42.44,42.47,42.4,42.44,25524.0,37.3218,37.3482,37.2866,37.3218,25524.0
2018-05-02 13:30:00,42.45,42.45,42.37,42.42,18348.0,37.3306,37.3306,37.2602,37.3042,18348.0
2018-05-02 13:40:00,42.44,42.44,42.38,42.4,21022.0,37.3218,37.3218,37.269,37.2866,21022.0
2018-05-02 13:50:00,42.4,42.49,42.4,42.47,17168.0,37.2866,37.3658,37.2866,37.3482,17168.0
2018-05-02 14:00:00,42.45,42.63,42.41,42.63,95518.0,37.3306,37.4889,37.2954,37.4889,95518.0
2018-05-02 14:10:00,42.62,42.65,42.57,42.59,31972.0,37.4801,37.5065,37.4361,37.4537,31972.0
2018-05-02 14:20:00,42.59,42.63,42.52,42.61,52158.0,37.4537,37.4889,37.3921,37.4713,52158.0
2018-05-02 14:30:00,42.6,42.67,42.58,42.64,49398.0,37.4625,37.5241,37.4449,37.4977,49398.0
2018-05-02 14:40:00,42.65,42.66,42.58,42.62,24614.0,37.5065,37.5153,37.4449,37.4801,24614.0
2018-05-02 14:50:00,42.63,42.65,42.53,42.56,24840.0,37.4889,37.5065,37.4009,37.4273,24840.0
2018-05-02 15:00:00,42.58,42.63,42.51,42.63,32718.0,37.4449,37.4889,37.3834,37.4889,32718.0
2018-05-02 15:10:00,42.65,42.65,42.48,42.49,72218.0,37.5065,37.5065,37.357,37.3658,72218.0
2018-05-02 15:20:00,42.5,42.5,42.32,42.4,31956.0,37.3746,37.3746,37.2163,37.2866,31956.0
2018-05-02 15:30:00,42.4,42.45,42.34,42.41,69064.0,37.2866,37.3306,37.2339,37.2954,69064.0
2018-05-02 15:40:00,42.42,42.44,42.29,42.3,61628.0,37.3042,37.3218,37.1899,37.1987,61628.0
2018-05-02 15:50:00,42.3,42.44,42.27,42.39,1311820.0,37.1987,37.3218,37.1723,37.2778,1311820.0
2018-05-03 09:30:00,41.99,41.99,41.54,41.77,178798.0,36.9261,36.9261,36.5303,36.7326,178798.0
2018-05-03 09:40:00,41.74,41.91,41.51,41.62,288642.0,36.7062,36.8557,36.504,36.6007,288642.0
2018-05-03 09:50:00,41.65,41.87,41.51,41.82,164536.0,36.6271,36.8205,36.504,36.7766,164536.0
2018-05-03 10:00:00,41.81,41.83,41.66,41.76,99042.0,36.7678,36.7854,36.6359,36.7238,99042.0
2018-05-03 10:10:00,41.76,41.77,41.45,41.45,183898.0,36.7238,36.7326,36.4512,36.4512,183898.0
2018-05-03 10:20:00,41.48,41.51,41.32,41.44,315292.0,36.4776,36.504,36.3369,36.4424,315292.0
2018-05-03 10:30:00,41.45,41.54,41.39,41.48,426918.0,36.4512,36.5303,36.3984,36.4776,426918.0
2018-05-03 10:40:00,41.49,41.69,41.45,41.62,152032.0,36.4864,36.6622,36.4512,36.6007,152032.0
2018-05-03 10:50:00,41.61,41.69,41.45,41.6,124926.0,36.5919,36.6622,36.4512,36.5831,124926.0
2018-05-03 11:00:00,41.6,41.63,41.52,41.59,71204.0,36.5831,36.6095,36.5127,36.5743,71204.0
2018-05-03 11:10:00,41.59,41.92,41.57,41.91,125934.0,36.5743,36.8645,36.5567,36.8557,125934.0
2018-05-03 11:20:00,41.91,41.95,41.73,41.74,68972.0,36.8557,36.8909,36.6974,36.7062,68972.0
2018-05-03 11:30:00,41.74,41.76,41.65,41.74,42610.0,36.7062,36.7238,36.6271,36.7062,42610.0
2018-05-03 11:40:00,41.74,41.88,41.66,41.87,22144.0,36.7062,36.8293,36.6359,36.8205,22144.0
2018-05-03 11:50:00,41.89,41.98,41.88,41.94,36778.0,36.8381,36.9173,36.8293,36.8821,36778.0
2018-05-03 12:00:00,41.95,42.01,41.93,41.98,207864.0,36.8909,36.9437,36.8733,36.9173,207864.0
2018-05-03 12:10:00,41.99,42.07,41.97,41.99,79122.0,36.9261,36.9964,36.9085,36.9261,79122.0
2018-05-03 12:20:00,41.99,42.01,41.88,41.95,24820.0,36.9261,36.9437,36.8293,36.8909,24820.0
2018-05-03 12:30:00,41.93,42.22,41.93,42.2,22580.0,36.8733,37.1283,36.8733,37.1107,22580.0
2018-05-03 12:40:00,42.19,42.56,42.17,42.52,100324.0,37.1019,37.4273,37.0844,37.3921,100324.0
2018-05-03 12:50:00,42.54,42.76,42.5,42.71,88352.0,37.4097,37.6032,37.3746,37.5592,88352.0
2018-05-03 13:00:00,42.7,42.73,42.55,42.62,36888.0,37.5504,37.5768,37.4185,37.4801,36888.0
2018-05-03 13:10:00,42.6,42.68,42.54,42.59,44100.0,37.4625,37.5329,37.4097,37.4537,44100.0
2018-05-03 13:20:00,42.58,42.66,42.46,42.54,38746.0,37.4449,37.5153,37.3394,37.4097,38746.0
2018-05-03 13:30:00,42.53,42.77,42.52,42.71,45968.0,37.4009,37.612,37.3921,37.5592,45968.0
2018-05-03 13:40:00,42.69,42.72,42.57,42.57,34956.0,37.5416,37.568,37.4361,37.4361,34956.0
2018-05-03 13:50:00,42.57,42.63,42.55,42.56,37114.0,37.4361,37.4889,37.4185,37.4273,37114.0
2018-05-03 14:00:00,42.54,42.62,42.48,42.6,43312.0,37.4097,37.4801,37.357,37.4625,43312.0
2018-05-03 14:10:00,42.6,42.69,42.58,42.66,126352.0,37.4625,37.5416,37.4449,37.5153,126352.0
2018-05-03 14:20:00,42.66,42.67,42.55,42.62,186620.0,37.5153,37.5241,37.4185,37.4801,186620.0
2018-05-03 14:30:00,42.62,42.98,42.62,42.94,130520.0,37.4801,37.7967,37.4801,37.7615,130520.0
2018-05-03 14:40:00,42.94,42.99,42.85,42.88,89396.0,37.7615,37.8055,37.6824,37.7087,89396.0
2018-05-03 14:50:00,42.88,42.96,42.8,42.88,81106.0,37.7087,37.7791,37.6384,37.7087,81106.0
2018-05-03 15:00:00,42.88,43.01,42.88,42.9,80786.0,37.7087,37.8231,37.7087,37.7263,80786.0
2018-05-03 15:10:00,42.91,43.16,42.91,43.06,122172.0,37.7351,37.955,37.7351,37.867,122172.0
2018-05-03 15:20:00,43.06,43.12,42.84,43.1,237620.0,37.867,37.9198,37.6736,37.9022,237620.0
2018-05-03 15:30:00,43.1,43.15,43.02,43.09,126084.0,37.9022,37.9462,37.8318,37.8934,126084.0
2018-05-03 15:40:00,43.08,43.1,42.99,43.02,214196.0,37.8846,37.9022,37.8055,37.8318,214196.0
2018-05-03 15:50:00,43.02,43.09,42.99,43.06,351812.0,37.8318,37.8934,37.8055,37.867,351812.0
2018-05-04 09:30:00,42.74,43.19,42.74,43.1,179392.0,37.5856,37.9813,37.5856,37.9022,179392.0
2018-05-04 09:40:00,43.1,43.1,42.87,42.87,86596.0,37.9022,37.9022,37.6999,37.6999,86596.0
2018-05-04 09:50:00,42.87,42.97,42.74,42.96,71226.0,37.6999,37.7879,37.5856,37.7791,71226.0
2018-05-04 10:00:00,42.95,43.05,42.84,43.05,72018.0,37.7703,37.8582,37.6736,37.8582,72018.0
2018-05-04 10:10:00,43.04,43.15,43.01,43.04,41884.0,37.8494,37.9462,37.8231,37.8494,41884.0
2018-05-04 10:20:00,43.05,43.33,43.02,43.27,59490.0,37.8582,38.1045,37.8318,38.0517,59490.0
2018-05-04 10:30:00,43.27,43.31,43.13,43.31,54498.0,38.0517,38.0869,37.9286,38.0869,54498.0
2018-05-04 10:40:00,43.32,43.45,43.3,43.35,67484.0,38.0957,38.21,38.0781,38.1221,67484.0
2018-05-04 10:50:00,43.35,43.47,43.31,43.44,75898.0,38.1221,38.2276,38.0869,38.2012,75898.0
2018-05-04 11:00:00,43.44,43.52,43.43,43.49,90652.0,38.2012,38.2716,38.1924,38.2452,90652.0
2018-05-04 11:10:00,43.49,43.57,43.41,43.45,53594.0,38.2452,38.3155,38.1748,38.21,53594.0
2018-05-04 11:20:00,43.44,43.55,43.42,43.54,36828.0,38.2012,38.2979,38.1836,38.2891,36828.0
2018-05-04 11:30:00,43.51,43.66,43.49,43.63,45148.0,38.2628,38.3947,38.2452,38.3683,45148.0
2018-05-04 11:40:00,43.61,43.66,43.55,43.62,52082.0,38.3507,38.3947,38.2979,38.3595,52082.0
2018-05-04 11:50:00,43.63,43.7,43.61,43.68,25362.0,38.3683,38.4298,38.3507,38.4123,25362.0
2018-05-04 12:00:00,43.68,43.69,43.61,43.63,140204.0,38.4123,38.421,38.3507,38.3683,140204.0
2018-05-04 12:10:00,43.63,43.67,43.55,43.65,34514.0,38.3683,38.4035,38.2979,38.3859,34514.0
2018-05-04 12:20:00,43.63,43.76,43.61,43.71,65194.0,38.3683,38.4826,38.3507,38.4386,65194.0
2018-05-04 12:30:00,43.71,43.8,43.71,43.76,33292.0,38.4386,38.5178,38.4386,38.4826,33292.0
2018-05-04 12:40:00,43.74,43.77,43.72,43.74,32574.0,38.465,38.4914,38.4474,38.465,32574.0
2018-05-04 12:50:00,43.75,43.75,43.6,43.64,21604.0,38.4738,38.4738,38.3419,38.3771,21604.0
2018-05-04 13:00:00,43.63,43.73,43.6,43.65,42262.0,38.3683,38.4562,38.3419,38.3859,42262.0
2018-05-04 13:10:00,43.66,43.66,43.49,43.49,25344.0,38.3947,38.3947,38.2452,38.2452,25344.0
2018-05-04 13:20:00,43.49,43.49,43.43,43.45,45534.0,38.2452,38.2452,38.1924,38.21,45534.0
2018-05-04 13:30:00,43.45,43.48,43.42,43.48,33950.0,38.21,38.2364,38.1836,38.2364,33950.0
2018-05-04 13:40:00,43.48,43.53,43.46,43.51,31532.0,38.2364,38.2803,38.2188,38.2628,31532.0
2018-05-04 13:50:00,43.51,43.57,43.5,43.57,47658.0,38.2628,38.3155,38.254,38.3155,47658.0
2018-05-04 14:00:00,43.57,43.63,43.56,43.63,28856.0,38.3155,38.3683,38.3067,38.3683,28856.0
2018-05-04 14:10:00,43.63,43.69,43.63,43.64,28446.0,38.3683,38.421,38.3683,38.3771,28446.0
2018-05-04 14:20:00,43.65,43.78,43.65,43.76,36946.0,38.3859,38.5002,38.3859,38.4826,36946.0
2018-05-04 14:30:00,43.76,43.79,43.7,43.73,38748.0,38.4826,38.509,38.4298,38.4562,38748.0
2018-05-04 14:40:00,43.74,43.79,43.71,43.72,37936.0,38.465,38.509,38.4386,38.4474,37936.0
2018-05-04 14:50:00,43.73,43.77,43.68,43.69,43200.0,38.4562,38.4914,38.4123,38.421,43200.0
2018-05-04 15:00:00,43.7,43.8,43.7,43.71,43534.0,38.4298,38.5178,38.4298,38.4386,43534.0
2018-05-04 15:10:00,43.71,43.78,43.7,43.73,55642.0,38.4386,38.5002,38.4298,38.4562,55642.0
2018-05-04 15:20:00,43.74,43.79,43.7,43.77,127018.0,38.465,38.509,38.4298,38.4914,127018.0
2018-05-04 15:30:00,43.79,43.88,43.71,43.85,115592.0,38.509,38.5881,38.4386,38.5618,115592.0
2018-05-04 15:40:00,43.85,43.88,43.82,43.85,198076.0,38.5618,38.5881,38.5354,38.5618,198076.0
2018-05-04 15:50:00,43.85,43.86,43.7,43.76,663120.0,38.5618,38.5705,38.4298,38.4826,663120.0
2018-05-07 09:30:00,44.26,44.77,44.18,44.38,314642.0,38.9223,39.3708,38.852,39.0278,314642.0
2018-05-07 09:40:00,44.42,44.43,44.17,44.18,108948.0,39.063,39.0718,38.8432,38.852,108948.0
2018-05-07 09:50:00,44.17,44.23,44.08,44.1,54116.0,38.8432,38.8959,38.764,38.7816,54116.0
2018-05-07 10:00:00,44.1,44.1,43.83,43.84,125794.0,38.7816,38.7816,38.5442,38.553,125794.0
2018-05-07 10:10:00,43.85,44.05,43.83,44.02,116278.0,38.5618,38.7376,38.5442,38.7113,116278.0
2018-05-07 10:20:00,44.01,44.2,43.98,44.18,184386.0,38.7025,38.8695,38.6761,38.852,184386.0
2018-05-07 10:30:00,44.17,44.25,43.99,44.0,62698.0,38.8432,38.9135,38.6849,38.6937,62698.0
2018-05-07 10:40:00,44.02,44.09,43.98,43.99,58758.0,38.7113,38.7728,38.6761,38.6849,58758.0
2018-05-07 10:50:00,43.99,44.13,43.98,44.13,35788.0,38.6849,38.808,38.6761,38.808,35788.0
2018-05-07 11:00:00,44.13,44.37,44.12,44.3,58106.0,38.808,39.019,38.7992,38.9575,58106.0
2018-05-07 11:10:00,44.3,44.36,44.27,44.31,64120.0,38.9575,39.0102,38.9311,38.9663,64120.0
2018-05-07 11:20:00,44.31,44.38,44.31,44.35,68530.0,38.9663,39.0278,38.9663,39.0015,68530.0
2018-05-07 11:30:00,44.34,44.45,44.34,44.39,98438.0,38.9927,39.0894,38.9927,39.0366,98438.0
2018-05-07 11:40:00,44.39,44.49,44.38,44.44,544350.0,39.0366,39.1246,39.0278,39.0806,544350.0
2018-05-07 11:50:00,44.44,44.55,44.43,44.49,150950.0,39.0806,39.1773,39.0718,39.1246,150950.0
2018-05-07 12:00:00,44.49,44.85,44.48,44.67,216202.0,39.1246,39.4412,39.1158,39.2829,216202.0
2018-05-07 12:10:00,44.66,44.68,44.55,44.58,86282.0,39.2741,39.2917,39.1773,39.2037,86282.0
2018-05-07 12:20:00,44.59,44.64,44.49,44.6,106246.0,39.2125,39.2565,39.1246,39.2213,106246.0
2018-05-07 12:30:00,44.6,44.6,44.54,44.57,54956.0,39.2213,39.2213,39.1685,39.1949,54956.0
2018-05-07 12:40:00,44.57,44.57,44.51,44.55,57112.0,39.1949,39.1949,39.1422,39.1773,57112.0
2018-05-07 12:50:00,44.54,44.54,44.41,44.44,61994.0,39.1685,39.1685,39.0542,39.0806,61994.0
2018-05-07 13:00:00,44.44,44.49,44.34,44.35,91572.0,39.0806,39.1246,38.9927,39.0015,91572.0
2018-05-07 13:10:00,44.36,44.54,44.35,44.54,79774.0,39.0102,39.1685,39.0015,39.1685,79774.0
2018-05-07 13:20:00,44.53,44.67,44.53,44.63,98558.0,39.1597,39.2829,39.1597,39.2477,98558.0
2018-05-07 13:30:00,44.63,44.79,44.6,44.63,536804.0,39.2477,39.3884,39.2213,39.2477,536804.0
2018-05-07 13:40:00,44.62,44.67,44.49,44.54,159928.0,39.2389,39.2829,39.1246,39.1685,159928.0
2018-05-07 13:50:00,44.54,44.55,44.42,44.48,73366.0,39.1685,39.1773,39.063,39.1158,73366.0
2018-05-07 14:00:00,44.49,44.52,44.42,44.52,117162.0,39.1246,39.151,39.063,39.151,117162.0
2018-05-07 14:10:00,44.52,44.61,44.5,44.6,75406.0,39.151,39.2301,39.1334,39.2213,75406.0
2018-05-07 14:20:00,44.6,44.65,44.52,44.62,162882.0,39.2213,39.2653,39.151,39.2389,162882.0
2018-05-07 14:30:00,44.62,44.7,44.56,44.64,91630.0,39.2389,39.3092,39.1861,39.2565,91630.0
2018-05-07 14:40:00,44.65,44.68,44.52,44.52,78676.0,39.2653,39.2917,39.151,39.151,78676.0
2018-05-07 14:50:00,44.52,44.59,44.44,44.51,319834.0,39.151,39.2125,39.0806,39.1422,319834.0
2018-05-07 15:00:00,44.51,44.51,44.38,44.39,154052.0,39.1422,39.1422,39.0278,39.0366,154052.0
2018-05-07 15:10:00,44.39,44.42,44.18,44.24,184846.0,39.0366,39.063,38.852,38.9047,184846.0
2018-05-07 15:20:00,44.23,44.23,44.12,44.19,239384.0,38.8959,38.8959,38.7992,38.8607,239384.0
2018-05-07 15:30:00,44.19,44.47,44.17,44.38,180656.0,38.8607,39.107,38.8432,39.0278,180656.0
2018-05-07 15:40:00,44.38,44.38,44.27,44.36,148120.0,39.0278,39.0278,38.9311,39.0102,148120.0
2018-05-07 15:50:00,44.36,44.46,44.22,44.37,551014.0,39.0102,39.0982,38.8871,39.019,551014.0
2018-05-08 09:30:00,44.95,45.48,44.15,44.3,680196.0,39.5291,39.9952,38.8256,38.9575,680196.0
2018-05-08 09:40:00,44.38,44.42,43.55,43.65,364194.0,39.0278,39.063,38.2979,38.3859,364194.0
2018-05-08 09:50:00,43.61,43.75,43.28,43.34,317084.0,38.3507,38.4738,38.0605,38.1133,317084.0
2018-05-08 10:00:00,43.35,43.65,43.26,43.65,331964.0,38.1221,38.3859,38.0429,38.3859,331964.0
2018-05-08 10:10:00,43.66,43.81,43.56,43.76,256406.0,38.3947,38.5266,38.3067,38.4826,256406.0
2018-05-08 10:20:00,43.76,44.12,43.73,44.05,226748.0,38.4826,38.7992,38.4562,38.7376,226748.0
2018-05-08 10:30:00,44.04,44.26,44.03,44.26,109142.0,38.7288,38.9223,38.72,38.9223,109142.0
2018-05-08 10:40:00,44.22,44.49,44.22,44.38,98204.0,38.8871,39.1246,38.8871,39.0278,98204.0
2018-05-08 10:50:00,44.38,44.74,44.37,44.58,135638.0,39.0278,39.3444,39.019,39.2037,135638.0
2018-05-08 11:00:00,44.59,44.6,44.28,44.52,168464.0,39.2125,39.2213,38.9399,39.151,168464.0
2018-05-08 11:10:00,44.54,44.83,44.51,44.83,129538.0,39.1685,39.4236,39.1422,39.4236,129538.0
2018-05-08 11:20:00,44.83,44.83,44.46,44.62,124534.0,39.4236,39.4236,39.0982,39.2389,124534.0
2018-05-08 11:30:00,44.6,44.77,44.44,44.45,164202.0,39.2213,39.3708,39.0806,39.0894,164202.0
2018-05-08 11:40:00,44.45,44.74,44.4,44.72,122130.0,39.0894,39.3444,39.0454,39.3268,122130.0
2018-05-08 11:50:00,44.72,44.79,44.68,44.71,88860.0,39.3268,39.3884,39.2917,39.318,88860.0
2018-05-08 12:00:00,44.7,44.73,44.6,44.64,50096.0,39.3092,39.3356,39.2213,39.2565,50096.0
2018-05-08 12:10:00,44.65,44.74,44.61,44.62,35108.0,39.2653,39.3444,39.2301,39.2389,35108.0
2018-05-08 12:20:00,44.63,44.74,44.62,44.65,28802.0,39.2477,39.3444,39.2389,39.2653,28802.0
2018-05-08 12:30:00,44.66,44.79,44.66,44.77,72850.0,39.2741,39.3884,39.2741,39.3708,72850.0
2018-05-08 12:40:00,44.77,44.97,44.74,44.74,50480.0,39.3708,39.5467,39.3444,39.3444,50480.0
2018-05-08 12:50:00,44.76,44.81,44.6,44.65,67620.0,39.362,39.406,39.2213,39.2653,67620.0
2018-05-08 13:00:00,44.67,44.83,44.66,44.79,64340.0,39.2829,39.4236,39.2741,39.3884,64340.0
2018-05-08 13:10:00,44.78,44.88,44.74,44.81,51304.0,39.3796,39.4675,39.3444,39.406,51304.0
2018-05-08 13:20:00,44.82,44.94,44.81,44.89,66496.0,39.4148,39.5203,39.406,39.4763,66496.0
2018-05-08 13:30:00,44.9,44.97,44.76,44.81,50268.0,39.4851,39.5467,39.362,39.406,50268.0
2018-05-08 13:40:00,44.81,44.9,44.77,44.86,31400.0,39.406,39.4851,39.3708,39.4499,31400.0
2018-05-08 13:50:00,44.83,44.83,44.52,44.59,70794.0,39.4236,39.4236,39.151,39.2125,70794.0
2018-05-08 14:00:00,44.59,44.82,44.59,44.81,100792.0,39.2125,39.4148,39.2125,39.406,100792.0
2018-05-08 14:10:00,44.81,44.91,44.77,44.91,78438.0,39.406,39.4939,39.3708,39.4939,78438.0
2018-05-08 14:20:00,44.91,45.06,44.82,44.83,109596.0,39.4939,39.6258,39.4148,39.4236,109596.0
2018-05-08 14:30:00,44.85,44.88,44.61,44.62,72024.0,39.4412,39.4675,39.2301,39.2389,72024.0
2018-05-08 14:40:00,44.62,44.77,44.45,44.7,127664.0,39.2389,39.3708,39.0894,39.3092,127664.0
2018-05-08 14:50:00,44.71,45.04,44.69,44.93,124642.0,39.318,39.6082,39.3005,39.5115,124642.0
2018-05-08 15:00:00,44.91,45.0,44.84,44.93,72754.0,39.4939,39.5731,39.4324,39.5115,72754.0
2018-05-08 15:10:00,44.94,44.99,44.88,44.92,84602.0,39.5203,39.5643,39.4675,39.5027,84602.0
2018-05-08 15:20:00,44.92,45.14,44.92,45.07,218226.0,39.5027,39.6962,39.5027,39.6346,218226.0
2018-05-08 15:30:00,45.08,45.18,45.02,45.07,145512.0,39.6434,39.7314,39.5907,39.6346,145512.0
2018-05-08 15:40:00,45.07,45.24,45.07,45.21,1055178.0,39.6346,39.7841,39.6346,39.7577,1055178.0
2018-05-08 15:50:00,45.22,45.38,45.18,45.32,595022.0,39.7665,39.9072,39.7314,39.8545,595022.0
2018-05-09 09:30:00,45.5,45.6,44.91,44.98,121970.0,40.0128,40.1007,39.4939,39.5555,121970.0
2018-05-09 09:40:00,45.0,45.17,44.9,45.07,92842.0,39.5731,39.7226,39.4851,39.6346,92842.0
2018-05-09 09:50:00,45.04,45.05,44.77,44.8,69264.0,39.6082,39.617,39.3708,39.3972,69264.0
2018-05-09 10:00:00,44.78,44.84,44.64,44.83,124284.0,39.3796,39.4324,39.2565,39.4236,124284.0
2018-05-09 10:10:00,44.83,44.96,44.8,44.93,56710.0,39.4236,39.5379,39.3972,39.5115,56710.0
2018-05-09 10:20:00,44.96,44.98,44.74,44.77,47210.0,39.5379,39.5555,39.3444,39.3708,47210.0
2018-05-09 10:30:00,44.79,44.81,44.55,44.68,94994.0,39.3884,39.406,39.1773,39.2917,94994.0
2018-05-09 10:40:00,44.68,44.87,44.68,44.85,59952.0,39.2917,39.4587,39.2917,39.4412,59952.0
2018-05-09 10:50:00,44.85,44.91,44.79,44.84,95646.0,39.4412,39.4939,39.3884,39.4324,95646.0
2018-05-09 11:00:00,44.85,45.16,44.85,45.16,61160.0,39.4412,39.7138,39.4412,39.7138,61160.0
2018-05-09 11:10:00,45.12,45.24,45.07,45.17,85334.0,39.6786,39.7841,39.6346,39.7226,85334.0
2018-05-09 11:20:00,45.17,45.19,45.04,45.1,43268.0,39.7226,39.7402,39.6082,39.661,43268.0
2018-05-09 11:30:00,45.1,45.12,44.97,45.01,51692.0,39.661,39.6786,39.5467,39.5819,51692.0
2018-05-09 11:40:00,45.01,45.14,44.95,45.11,53152.0,39.5819,39.6962,39.5291,39.6698,53152.0
2018-05-09 11:50:00,45.11,45.14,45.02,45.12,21588.0,39.6698,39.6962,39.5907,39.6786,21588.0
2018-05-09 12:00:00,45.13,45.22,45.13,45.22,62740.0,39.6874,39.7665,39.6874,39.7665,62740.0
2018-05-09 12:10:00,45.22,45.36,45.2,45.33,44510.0,39.7665,39.8896,39.7489,39.8633,44510.0
2018-05-09 12:20:00,45.33,45.49,45.32,45.45,39022.0,39.8633,40.004,39.8545,39.9688,39022.0
2018-05-09 12:30:00,45.48,45.51,45.38,45.41,60570.0,39.9952,40.0216,39.9072,39.9336,60570.0
2018-05-09 12:40:00,45.38,45.52,45.37,45.51,59016.0,39.9072,40.0304,39.8984,40.0216,59016.0
2018-05-09 12:50:00,45.51,45.61,45.47,45.57,53142.0,40.0216,40.1095,39.9864,40.0743,53142.0
2018-05-09 13:00:00,45.57,45.63,45.54,45.57,50188.0,40.0743,40.1271,40.0479,40.0743,50188.0
2018-05-09 13:10:00,45.58,45.58,45.49,45.57,56066.0,40.0831,40.0831,40.004,40.0743,56066.0
2018-05-09 13:20:00,45.57,45.66,45.52,45.66,28670.0,40.0743,40.1535,40.0304,40.1535,28670.0
2018-05-09 13:30:00,45.67,45.73,45.63,45.69,34106.0,40.1623,40.215,40.1271,40.1799,34106.0
2018-05-09 13:40:00,45.69,45.83,45.67,45.82,83406.0,40.1799,40.303,40.1623,40.2942,83406.0
2018-05-09 13:50:00,45.82,45.85,45.76,45.84,82262.0,40.2942,40.3206,40.2414,40.3118,82262.0
2018-05-09 14:00:00,45.84,45.84,45.73,45.76,82248.0,40.3118,40.3118,40.215,40.2414,82248.0
2018-05-09 14:10:00,45.77,45.85,45.77,45.83,49546.0,40.2502,40.3206,40.2502,40.303,49546.0
2018-05-09 14:20:00,45.83,45.84,45.75,45.81,71124.0,40.303,40.3118,40.2326,40.2854,71124.0
2018-05-09 14:30:00,45.8,45.88,45.77,45.84,64618.0,40.2766,40.3469,40.2502,40.3118,64618.0
2018-05-09 14:40:00,45.85,45.85,45.77,45.84,38602.0,40.3206,40.3206,40.2502,40.3118,38602.0
2018-05-09 14:50:00,45.85,45.86,45.76,45.81,40618.0,40.3206,40.3293,40.2414,40.2854,40618.0
2018-05-09 15:00:00,45.8,45.89,45.78,45.89,59160.0,40.2766,40.3557,40.259,40.3557,59160.0
2018-05-09 15:10:00,45.88,45.89,45.79,45.81,77632.0,40.3469,40.3557,40.2678,40.2854,77632.0
2018-05-09 15:20:00,45.81,45.89,45.8,45.87,111882.0,40.2854,40.3557,40.2766,40.3381,111882.0
2018-05-09 15:30:00,45.87,45.91,45.82,45.87,647548.0,40.3381,40.3733,40.2942,40.3381,647548.0
2018-05-09 15:40:00,45.87,45.87,45.7,45.73,443126.0,40.3381,40.3381,40.1886,40.215,443126.0
2018-05-09 15:50:00,45.76,45.96,45.76,45.94,475492.0,40.2414,40.4173,40.2414,40.3997,475492.0
2018-05-10 09:30:00,45.82,46.24,45.82,45.87,114302.0,40.2942,40.6635,40.2942,40.3381,114302.0
2018-05-10 09:40:00,45.9,46.1,45.9,46.03,48438.0,40.3645,40.5404,40.3645,40.4788,48438.0
2018-05-10 09:50:00,46.01,46.1,45.86,46.06,94000.0,40.4613,40.5404,40.3293,40.5052,94000.0
2018-05-10 10:00:00,46.09,46.21,46.0,46.19,72426.0,40.5316,40.6371,40.4525,40.6196,72426.0
2018-05-10 10:10:00,46.21,46.27,46.02,46.06,23730.0,40.6371,40.6899,40.4701,40.5052,23730.0
2018-05-10 10:20:00,46.06,46.17,45.97,46.16,15566.0,40.5052,40.602,40.4261,40.5932,15566.0
2018-05-10 10:30:00,46.12,46.19,46.07,46.07,41304.0,40.558,40.6196,40.514,40.514,41304.0
2018-05-10 10:40:00,46.06,46.19,46.06,46.19,34166.0,40.5052,40.6196,40.5052,40.6196,34166.0
2018-05-10 10:50:00,46.16,46.24,46.13,46.18,30280.0,40.5932,40.6635,40.5668,40.6108,30280.0
2018-05-10 11:00:00,46.17,46.33,46.17,46.3,67636.0,40.602,40.7427,40.602,40.7163,67636.0
2018-05-10 11:10:00,46.3,46.43,46.29,46.4,57970.0,40.7163,40.8306,40.7075,40.8042,57970.0
2018-05-10 11:20:00,46.39,46.4,46.33,46.4,28152.0,40.7954,40.8042,40.7427,40.8042,28152.0
2018-05-10 11:30:00,46.38,46.38,46.27,46.33,24430.0,40.7866,40.7866,40.6899,40.7427,24430.0
2018-05-10 11:40:00,46.33,46.33,46.27,46.3,20380.0,40.7427,40.7427,40.6899,40.7163,20380.0
2018-05-10 11:50:00,46.31,46.34,46.25,46.31,42702.0,40.7251,40.7515,40.6723,40.7251,42702.0
2018-05-10 12:00:00,46.32,46.35,46.27,46.33,19050.0,40.7339,40.7603,40.6899,40.7427,19050.0
2018-05-10 12:10:00,46.31,46.35,46.28,46.28,17868.0,40.7251,40.7603,40.6987,40.6987,17868.0
2018-05-10 12:20:00,46.28,46.31,46.22,46.31,19784.0,40.6987,40.7251,40.6459,40.7251,19784.0
2018-05-10 12:30:00,46.3,46.3,46.24,46.26,35370.0,40.7163,40.7163,40.6635,40.6811,35370.0
2018-05-10 12:40:00,46.26,46.27,46.22,46.23,16644.0,40.6811,40.6899,40.6459,40.6547,16644.0
2018-05-10 12:50:00,46.23,46.27,46.13,46.27,32848.0,40.6547,40.6899,40.5668,40.6899,32848.0
2018-05-10 13:00:00,46.27,46.33,46.21,46.26,49246.0,40.6899,40.7427,40.6371,40.6811,49246.0
2018-05-10 13:10:00,46.27,46.3,46.24,46.26,13942.0,40.6899,40.7163,40.6635,40.6811,13942.0
2018-05-10 13:20:00,46.26,46.32,46.22,46.22,25620.0,40.6811,40.7339,40.6459,40.6459,25620.0
2018-05-10 13:30:00,46.21,46.23,46.17,46.19,22528.0,40.6371,40.6547,40.602,40.6196,22528.0
2018-05-10 13:40:00,46.2,46.2,46.1,46.11,35602.0,40.6283,40.6283,40.5404,40.5492,35602.0
2018-05-10 13:50:00,46.11,46.19,46.1,46.14,23096.0,40.5492,40.6196,40.5404,40.5756,23096.0
2018-05-10 14:00:00,46.16,46.21,46.09,46.21,33968.0,40.5932,40.6371,40.5316,40.6371,33968.0
2018-05-10 14:10:00,46.19,46.24,46.16,46.18,34206.0,40.6196,40.6635,40.5932,40.6108,34206.0
2018-05-10 14:20:00,46.2,46.24,46.16,46.24,30258.0,40.6283,40.6635,40.5932,40.6635,30258.0
2018-05-10 14:30:00,46.24,46.25,46.13,46.15,35712.0,40.6635,40.6723,40.5668,40.5844,35712.0
2018-05-10 14:40:00,46.13,46.36,46.09,46.36,50800.0,40.5668,40.7691,40.5316,40.7691,50800.0
2018-05-10 14:50:00,46.37,46.45,46.35,46.44,65074.0,40.7778,40.8482,40.7603,40.8394,65074.0
2018-05-10 15:00:00,46.45,46.47,46.38,46.44,63282.0,40.8482,40.8658,40.7866,40.8394,63282.0
2018-05-10 15:10:00,46.44,46.49,46.4,46.41,43080.0,40.8394,40.8834,40.8042,40.813,43080.0
2018-05-10 15:20:00,46.42,46.45,46.33,46.37,70864.0,40.8218,40.8482,40.7427,40.7778,70864.0
2018-05-10 15:30:00,46.35,46.39,46.3,46.33,91692.0,40.7603,40.7954,40.7163,40.7427,91692.0
2018-05-10 15:40:00,46.32,46.41,46.32,46.38,208924.0,40.7339,40.813,40.7339,40.7866,208924.0
2018-05-10 15:50:00,46.38,46.63,46.37,46.6,557894.0,40.7866,41.0065,40.7778,40.9801,557894.0
2018-05-11 09:30:00,46.75,46.88,46.63,46.79,127786.0,41.112,41.2263,41.0065,41.1472,127786.0
2018-05-11 09:40:00,46.71,46.71,46.54,46.54,47196.0,41.0768,41.0768,40.9273,40.9273,47196.0
2018-05-11 09:50:00,46.56,46.77,46.48,46.72,50610.0,40.9449,41.1296,40.8746,41.0856,50610.0
2018-05-11 10:00:00,46.69,46.96,46.68,46.96,49382.0,41.0593,41.2967,41.0505,41.2967,49382.0
2018-05-11 10:10:00,46.95,47.11,46.95,46.97,78948.0,41.2879,41.4286,41.2879,41.3055,78948.0
2018-05-11 10:20:00,46.97,47.08,46.9,46.94,42566.0,41.3055,41.4022,41.2439,41.2791,42566.0
2018-05-11 10:30:00,46.92,47.02,46.86,46.88,32418.0,41.2615,41.3495,41.2088,41.2263,32418.0
2018-05-11 10:40:00,46.87,46.98,46.86,46.93,35656.0,41.2175,41.3143,41.2088,41.2703,35656.0
2018-05-11 10:50:00,46.92,46.98,46.83,46.88,86734.0,41.2615,41.3143,41.1824,41.2263,86734.0
2018-05-11 11:00:00,46.87,46.89,46.78,46.79,47502.0,41.2175,41.2351,41.1384,41.1472,47502.0
2018-05-11 11:10:00,46.77,46.86,46.75,46.75,29314.0,41.1296,41.2088,41.112,41.112,29314.0
2018-05-11 11:20:00,46.74,46.78,46.69,46.71,32764.0,41.1032,41.1384,41.0593,41.0768,32764.0
2018-05-11 11:30:00,46.7,46.74,46.61,46.65,50010.0,41.068,41.1032,40.9889,41.0241,50010.0
2018-05-11 11:40:00,46.63,46.7,46.6,46.6,38408.0,41.0065,41.068,40.9801,40.9801,38408.0
2018-05-11 11:50:00,46.6,46.74,46.6,46.74,32120.0,40.9801,41.1032,40.9801,41.1032,32120.0
2018-05-11 12:00:00,46.74,46.77,46.71,46.74,31982.0,41.1032,41.1296,41.0768,41.1032,31982.0
2018-05-11 12:10:00,46.71,46.77,46.65,46.7,55736.0,41.0768,41.1296,41.0241,41.068,55736.0
2018-05-11 12:20:00,46.7,46.77,46.68,46.74,51476.0,41.068,41.1296,41.0505,41.1032,51476.0
2018-05-11 12:30:00,46.72,46.76,46.71,46.76,32306.0,41.0856,41.1208,41.0768,41.1208,32306.0
2018-05-11 12:40:00,46.74,46.76,46.69,46.71,26820.0,41.1032,41.1208,41.0593,41.0768,26820.0
2018-05-11 12:50:00,46.73,46.79,46.67,46.77,56256.0,41.0944,41.1472,41.0417,41.1296,56256.0
2018-05-11 13:00:00,46.76,46.77,46.57,46.59,34772.0,41.1208,41.1296,40.9537,40.9713,34772.0
2018-05-11 13:10:00,46.6,46.61,46.51,46.51,28530.0,40.9801,40.9889,40.901,40.901,28530.0
2018-05-11 13:20:00,46.5,46.57,46.49,46.52,34442.0,40.8922,40.9537,40.8834,40.9098,34442.0
2018-05-11 13:30:00,46.52,46.53,46.42,46.44,21746.0,40.9098,40.9185,40.8218,40.8394,21746.0
2018-05-11 13:40:00,46.43,46.45,46.4,46.43,60750.0,40.8306,40.8482,40.8042,40.8306,60750.0
2018-05-11 13:50:00,46.43,46.49,46.42,46.44,56164.0,40.8306,40.8834,40.8218,40.8394,56164.0
2018-05-11 14:00:00,46.45,46.45,46.3,46.3,37692.0,40.8482,40.8482,40.7163,40.7163,37692.0
2018-05-11 14:10:00,46.3,46.38,46.3,46.32,73848.0,40.7163,40.7866,40.7163,40.7339,73848.0
2018-05-11 14:20:00,46.32,46.37,46.3,46.31,81106.0,40.7339,40.7778,40.7163,40.7251,81106.0
2018-05-11 14:30:00,46.32,46.34,46.26,46.29,58900.0,40.7339,40.7515,40.6811,40.7075,58900.0
2018-05-11 14:40:00,46.28,46.38,46.28,46.35,42202.0,40.6987,40.7866,40.6987,40.7603,42202.0
2018-05-11 14:50:00,46.35,46.36,46.31,46.35,34834.0,40.7603,40.7691,40.7251,40.7603,34834.0
2018-05-11 15:00:00,46.36,46.51,46.36,46.5,52718.0,40.7691,40.901,40.7691,40.8922,52718.0
2018-05-11 15:10:00,46.49,46.52,46.4,46.46,41336.0,40.8834,40.9098,40.8042,40.857,41336.0
2018-05-11 15:20:00,46.46,46.46,46.41,46.42,35440.0,40.857,40.857,40.813,40.8218,35440.0
2018-05-11 15:30:00,46.41,46.49,46.38,46.49,51302.0,40.813,40.8834,40.7866,40.8834,51302.0
2018-05-11 15:40:00,46.49,46.49,46.42,46.47,62810.0,40.8834,40.8834,40.8218,40.8658,62810.0
2018-05-11 15:50:00,46.47,46.51,46.41,46.48,195772.0,40.8658,40.901,40.813,40.8746,195772.0
2018-05-14 09:30:00,47.05,47.18,46.99,47.1,114832.0,41.3758,41.4902,41.3231,41.4198,114832.0
2018-05-14 09:40:00,47.12,47.35,47.08,47.2,56274.0,41.4374,41.6397,41.4022,41.5077,56274.0
2018-05-14 09:50:00,47.2,47.2,46.91,46.91,30122.0,41.5077,41.5077,41.2527,41.2527,30122.0
2018-05-14 10:00:00,46.92,47.02,46.88,46.99,130444.0,41.2615,41.3495,41.2263,41.3231,130444.0
2018-05-14 10:10:00,46.95,47.11,46.92,47.06,41006.0,41.2879,41.4286,41.2615,41.3846,41006.0
2018-05-14 10:20:00,47.07,47.11,47.05,47.1,37750.0,41.3934,41.4286,41.3758,41.4198,37750.0
2018-05-14 10:30:00,47.11,47.11,47.01,47.02,80548.0,41.4286,41.4286,41.3407,41.3495,80548.0
2018-05-14 10:40:00,46.99,47.08,46.97,46.99,36210.0,41.3231,41.4022,41.3055,41.3231,36210.0
2018-05-14 10:50:00,46.99,47.01,46.79,46.83,35458.0,41.3231,41.3407,41.1472,41.1824,35458.0
2018-05-14 11:00:00,46.83,46.92,46.82,46.9,29260.0,41.1824,41.2615,41.1736,41.2439,29260.0
2018-05-14 11:10:00,46.92,47.12,46.88,47.1,44930.0,41.2615,41.4374,41.2263,41.4198,44930.0
2018-05-14 11:20:00,47.09,47.12,46.91,46.92,31258.0,41.411,41.4374,41.2527,41.2615,31258.0
2018-05-14 11:30:00,46.93,47.1,46.86,47.07,44022.0,41.2703,41.4198,41.2088,41.3934,44022.0
2018-05-14 11:40:00,47.04,47.09,46.96,47.01,45942.0,41.367,41.411,41.2967,41.3407,45942.0
2018-05-14 11:50:00,47.01,47.02,46.82,46.82,48828.0,41.3407,41.3495,41.1736,41.1736,48828.0
2018-05-14 12:00:00,46.83,46.91,46.8,46.87,91788.0,41.1824,41.2527,41.156,41.2175,91788.0
2018-05-14 12:10:00,46.88,46.92,46.76,46.79,88744.0,41.2263,41.2615,41.1208,41.1472,88744.0
2018-05-14 12:20:00,46.79,46.85,46.79,46.85,24776.0,41.1472,41.2,41.1472,41.2,24776.0
2018-05-14 12:30:00,46.84,47.09,46.84,47.07,133838.0,41.1912,41.411,41.1912,41.3934,133838.0
2018-05-14 12:40:00,47.07,47.07,46.98,46.98,29224.0,41.3934,41.3934,41.3143,41.3143,29224.0
2018-05-14 12:50:00,46.95,46.97,46.9,46.93,29106.0,41.2879,41.3055,41.2439,41.2703,29106.0
2018-05-14 13:00:00,46.92,46.92,46.83,46.83,18038.0,41.2615,41.2615,41.1824,41.1824,18038.0
2018-05-14 13:10:00,46.84,46.86,46.78,46.81,63176.0,41.1912,41.2088,41.1384,41.1648,63176.0
2018-05-14 13:20:00,46.79,46.88,46.76,46.77,110130.0,41.1472,41.2263,41.1208,41.1296,110130.0
2018-05-14 13:30:00,46.77,46.79,46.73,46.75,58522.0,41.1296,41.1472,41.0944,41.112,58522.0
2018-05-14 13:40:00,46.75,46.77,46.74,46.75,53340.0,41.112,41.1296,41.1032,41.112,53340.0
2018-05-14 13:50:00,46.75,46.77,46.72,46.75,35810.0,41.112,41.1296,41.0856,41.112,35810.0
2018-05-14 14:00:00,46.76,46.77,46.6,46.6,28614.0,41.1208,41.1296,40.9801,40.9801,28614.0
2018-05-14 14:10:00,46.6,46.66,46.6,46.66,52838.0,40.9801,41.0329,40.9801,41.0329,52838.0
2018-05-14 14:20:00,46.66,46.79,46.65,46.77,28462.0,41.0329,41.1472,41.0241,41.1296,28462.0
2018-05-14 14:30:00,46.78,46.83,46.77,46.83,17684.0,41.1384,41.1824,41.1296,41.1824,17684.0
2018-05-14 14:40:00,46.83,46.83,46.75,46.75,19360.0,41.1824,41.1824,41.112,41.112,19360.0
2018-05-14 14:50:00,46.76,46.91,46.74,46.91,26728.0,41.1208,41.2527,41.1032,41.2527,26728.0
2018-05-14 15:00:00,46.91,46.93,46.85,46.88,20958.0,41.2527,41.2703,41.2,41.2263,20958.0
2018-05-14 15:10:00,46.89,46.9,46.82,46.87,29840.0,41.2351,41.2439,41.1736,41.2175,29840.0
2018-05-14 15:20:00,46.85,46.9,46.83,46.84,31990.0,41.2,41.2439,41.1824,41.1912,31990.0
2018-05-14 15:30:00,46.83,46.84,46.65,46.69,64978.0,41.1824,41.1912,41.0241,41.0593,64978.0
2018-05-14 15:40:00,46.68,46.72,46.66,46.67,87448.0,41.0505,41.0856,41.0329,41.0417,87448.0
2018-05-14 15:50:00,46.67,46.76,46.6,46.73,285558.0,41.0417,41.1208,40.9801,41.0944,285558.0
2018-05-15 09:30:00,47.35,47.37,46.29,46.8,484966.0,41.6397,41.6572,40.7075,41.156,484966.0
2018-05-15 09:40:00,46.7,46.72,46.45,46.63,161812.0,41.068,41.0856,40.8482,41.0065,161812.0
2018-05-15 09:50:00,46.63,46.81,46.44,46.56,165524.0,41.0065,41.1648,40.8394,40.9449,165524.0
2018-05-15 10:00:00,46.53,46.69,46.44,46.6,99996.0,40.9185,41.0593,40.8394,40.9801,99996.0
2018-05-15 10:10:00,46.6,46.72,46.55,46.59,112718.0,40.9801,41.0856,40.9361,40.9713,112718.0
2018-05-15 10:20:00,46.6,46.62,46.44,46.48,80604.0,40.9801,40.9977,40.8394,40.8746,80604.0
2018-05-15 10:30:00,46.48,46.79,46.47,46.77,194908.0,40.8746,41.1472,40.8658,41.1296,194908.0
2018-05-15 10:40:00,46.76,46.78,46.62,46.67,79628.0,41.1208,41.1384,40.9977,41.0417,79628.0
2018-05-15 10:50:00,46.66,46.69,46.5,46.55,58480.0,41.0329,41.0593,40.8922,40.9361,58480.0
2018-05-15 11:00:00,46.56,46.88,46.56,46.71,187064.0,40.9449,41.2263,40.9449,41.0768,187064.0
2018-05-15 11:10:00,46.71,46.8,46.59,46.8,82458.0,41.0768,41.156,40.9713,41.156,82458.0
2018-05-15 11:20:00,46.79,46.85,46.73,46.74,83460.0,41.1472,41.2,41.0944,41.1032,83460.0
2018-05-15 11:30:00,46.74,46.81,46.63,46.81,114998.0,41.1032,41.1648,41.0065,41.1648,114998.0
2018-05-15 11:40:00,46.8,46.94,46.76,46.85,152022.0,41.156,41.2791,41.1208,41.2,152022.0
2018-05-15 11:50:00,46.85,46.89,46.74,46.75,152400.0,41.2,41.2351,41.1032,41.112,152400.0
2018-05-15 12:00:00,46.75,46.75,46.55,46.6,216734.0,41.112,41.112,40.9361,40.9801,216734.0
2018-05-15 12:10:00,46.59,46.6,46.44,46.52,156170.0,40.9713,40.9801,40.8394,40.9098,156170.0
2018-05-15 12:20:00,46.52,46.59,46.51,46.53,68366.0,40.9098,40.9713,40.901,40.9185,68366.0
2018-05-15 12:30:00,46.52,46.53,46.46,46.49,40678.0,40.9098,40.9185,40.857,40.8834,40678.0
2018-05-15 12:40:00,46.5,46.51,46.44,46.45,70916.0,40.8922,40.901,40.8394,40.8482,70916.0
2018-05-15 12:50:00,46.44,46.47,46.37,46.37,99432.0,40.8394,40.8658,40.7778,40.7778,99432.0
2018-05-15 13:00:00,46.35,46.43,46.2,46.24,66146.0,40.7603,40.8306,40.6283,40.6635,66146.0
2018-05-15 13:10:00,46.24,46.31,46.21,46.26,76786.0,40.6635,40.7251,40.6371,40.6811,76786.0
2018-05-15 13:20:00,46.25,46.38,46.18,46.33,72922.0,40.6723,40.7866,40.6108,40.7427,72922.0
2018-05-15 13:30:00,46.33,46.35,46.27,46.33,50810.0,40.7427,40.7603,40.6899,40.7427,50810.0
2018-05-15 13:40:00,46.35,46.53,46.35,46.53,19196.0,40.7603,40.9185,40.7603,40.9185,19196.0
2018-05-15 13:50:00,46.54,46.57,46.43,46.46,68848.0,40.9273,40.9537,40.8306,40.857,68848.0
2018-05-15 14:00:00,46.45,46.58,46.45,46.57,77502.0,40.8482,40.9625,40.8482,40.9537,77502.0
2018-05-15 14:10:00,46.57,46.65,46.56,46.63,34346.0,40.9537,41.0241,40.9449,41.0065,34346.0
2018-05-15 14:20:00,46.62,46.68,46.53,46.67,63110.0,40.9977,41.0505,40.9185,41.0417,63110.0
2018-05-15 14:30:00,46.66,46.79,46.64,46.64,85040.0,41.0329,41.1472,41.0153,41.0153,85040.0
2018-05-15 14:40:00,46.66,46.7,46.54,46.54,60956.0,41.0329,41.068,40.9273,40.9273,60956.0
2018-05-15 14:50:00,46.53,46.64,46.52,46.56,62954.0,40.9185,41.0153,40.9098,40.9449,62954.0
2018-05-15 15:00:00,46.56,46.63,46.52,46.54,86440.0,40.9449,41.0065,40.9098,40.9273,86440.0
2018-05-15 15:10:00,46.55,46.59,46.5,46.56,83830.0,40.9361,40.9713,40.8922,40.9449,83830.0
2018-05-15 15:20:00,46.57,46.6,46.51,46.56,118438.0,40.9537,40.9801,40.901,40.9449,118438.0
2018-05-15 15:30:00,46.55,46.61,46.54,46.58,234690.0,40.9361,40.9889,40.9273,40.9625,234690.0
2018-05-15 15:40:00,46.59,46.68,46.56,46.64,115954.0,40.9713,41.0505,40.9449,41.0153,115954.0
2018-05-15 15:50:00,46.64,46.75,46.57,46.68,533790.0,41.0153,41.112,40.9537,41.0505,533790.0
2018-05-16 09:30:00,46.55,46.99,46.53,46.82,93802.0,40.9361,41.3231,40.9185,41.1736,93802.0
2018-05-16 09:40:00,46.8,46.8,46.65,46.7,33308.0,41.156,41.156,41.0241,41.068,33308.0
2018-05-16 09:50:00,46.68,46.8,46.58,46.77,33392.0,41.0505,41.156,40.9625,41.1296,33392.0
2018-05-16 10:00:00,46.79,46.8,46.67,46.75,22416.0,41.1472,41.156,41.0417,41.112,22416.0
2018-05-16 10:10:00,46.73,46.76,46.67,46.74,24832.0,41.0944,41.1208,41.0417,41.1032,24832.0
2018-05-16 10:20:00,46.73,46.77,46.65,46.66,64224.0,41.0944,41.1296,41.0241,41.0329,64224.0
2018-05-16 10:30:00,46.66,46.72,46.6,46.67,23796.0,41.0329,41.0856,40.9801,41.0417,23796.0
2018-05-16 10:40:00,46.66,46.8,46.66,46.77,15288.0,41.0329,41.156,41.0329,41.1296,15288.0
2018-05-16 10:50:00,46.77,46.82,46.71,46.79,18538.0,41.1296,41.1736,41.0768,41.1472,18538.0
2018-05-16 11:00:00,46.79,46.82,46.7,46.75,28966.0,41.1472,41.1736,41.068,41.112,28966.0
2018-05-16 11:10:00,46.77,46.81,46.74,46.76,18244.0,41.1296,41.1648,41.1032,41.1208,18244.0
2018-05-16 11:20:00,46.77,46.78,46.59,46.59,91962.0,41.1296,41.1384,40.9713,40.9713,91962.0
2018-05-16 11:30:00,46.59,46.65,46.56,46.6,18258.0,40.9713,41.0241,40.9449,40.9801,18258.0
2018-05-16 11:40:00,46.6,46.64,46.57,46.58,23780.0,40.9801,41.0153,40.9537,40.9625,23780.0
2018-05-16 11:50:00,46.6,46.72,46.6,46.7,50532.0,40.9801,41.0856,40.9801,41.068,50532.0
2018-05-16 12:00:00,46.72,46.82,46.72,46.81,27866.0,41.0856,41.1736,41.0856,41.1648,27866.0
2018-05-16 12:10:00,46.83,46.84,46.8,46.81,33576.0,41.1824,41.1912,41.156,41.1648,33576.0
2018-05-16 12:20:00,46.81,46.93,46.79,46.92,64288.0,41.1648,41.2703,41.1472,41.2615,64288.0
2018-05-16 12:30:00,46.93,46.97,46.91,46.92,20570.0,41.2703,41.3055,41.2527,41.2615,20570.0
2018-05-16 12:40:00,46.93,46.93,46.9,46.91,11916.0,41.2703,41.2703,41.2439,41.2527,11916.0
2018-05-16 12:50:00,46.92,46.96,46.88,46.96,11788.0,41.2615,41.2967,41.2263,41.2967,11788.0
2018-05-16 13:00:00,46.95,46.97,46.9,46.93,41740.0,41.2879,41.3055,41.2439,41.2703,41740.0
2018-05-16 13:10:00,46.95,46.96,46.88,46.88,29118.0,41.2879,41.2967,41.2263,41.2263,29118.0
2018-05-16 13:20:00,46.88,46.93,46.85,46.85,14854.0,41.2263,41.2703,41.2,41.2,14854.0
2018-05-16 13:30:00,46.85,46.88,46.83,46.85,23212.0,41.2,41.2263,41.1824,41.2,23212.0
2018-05-16 13:40:00,46.87,46.88,46.81,46.83,23710.0,41.2175,41.2263,41.1648,41.1824,23710.0
2018-05-16 13:50:00,46.84,46.9,46.83,46.89,20438.0,41.1912,41.2439,41.1824,41.2351,20438.0
2018-05-16 14:00:00,46.88,46.9,46.83,46.83,22752.0,41.2263,41.2439,41.1824,41.1824,22752.0
2018-05-16 14:10:00,46.83,46.9,46.83,46.89,41184.0,41.1824,41.2439,41.1824,41.2351,41184.0
2018-05-16 14:20:00,46.9,46.94,46.88,46.94,125834.0,41.2439,41.2791,41.2263,41.2791,125834.0
2018-05-16 14:30:00,46.94,46.97,46.85,46.86,51738.0,41.2791,41.3055,41.2,41.2088,51738.0
2018-05-16 14:40:00,46.85,46.91,46.85,46.85,35740.0,41.2,41.2527,41.2,41.2,35740.0
2018-05-16 14:50:00,46.85,46.91,46.83,46.89,90792.0,41.2,41.2527,41.1824,41.2351,90792.0
2018-05-16 15:00:00,46.89,46.89,46.81,46.84,30266.0,41.2351,41.2351,41.1648,41.1912,30266.0
2018-05-16 15:10:00,46.84,46.84,46.77,46.77,48252.0,41.1912,41.1912,41.1296,41.1296,48252.0
2018-05-16 15:20:00,46.77,46.81,46.74,46.74,40294.0,41.1296,41.1648,41.1032,41.1032,40294.0
2018-05-16 15:30:00,46.74,46.76,46.67,46.7,230634.0,41.1032,41.1208,41.0417,41.068,230634.0
2018-05-16 15:40:00,46.69,46.7,46.6,46.6,163440.0,41.0593,41.068,40.9801,40.9801,163440.0
2018-05-16 15:50:00,46.6,46.77,46.55,46.76,258782.0,40.9801,41.1296,40.9361,41.1208,258782.0
2018-05-17 09:30:00,46.6,46.73,46.42,46.58,100826.0,40.9801,41.0944,40.8218,40.9625,100826.0
2018-05-17 09:40:00,46.61,46.64,46.36,46.49,90978.0,40.9889,41.0153,40.7691,40.8834,90978.0
2018-05-17 09:50:00,46.5,46.67,46.49,46.63,55744.0,40.8922,41.0417,40.8834,41.0065,55744.0
2018-05-17 10:00:00,46.63,46.81,46.58,46.73,67532.0,41.0065,41.1648,40.9625,41.0944,67532.0
2018-05-17 10:10:00,46.73,46.8,46.66,46.74,87528.0,41.0944,41.156,41.0329,41.1032,87528.0
2018-05-17 10:20:00,46.74,46.84,46.72,46.83,44804.0,41.1032,41.1912,41.0856,41.1824,44804.0
2018-05-17 10:30:00,46.82,46.9,46.77,46.85,45270.0,41.1736,41.2439,41.1296,41.2,45270.0
2018-05-17 10:40:00,46.83,46.88,46.76,46.76,65890.0,41.1824,41.2263,41.1208,41.1208,65890.0
2018-05-17 10:50:00,46.75,46.96,46.68,46.95,47958.0,41.112,41.2967,41.0505,41.2879,47958.0
2018-05-17 11:00:00,46.96,47.0,46.87,46.88,32128.0,41.2967,41.3319,41.2175,41.2263,32128.0
2018-05-17 11:10:00,46.87,46.93,46.85,46.9,32346.0,41.2175,41.2703,41.2,41.2439,32346.0
2018-05-17 11:20:00,46.88,46.94,46.87,46.87,21270.0,41.2263,41.2791,41.2175,41.2175,21270.0
2018-05-17 11:30:00,46.87,46.87,46.77,46.79,30192.0,41.2175,41.2175,41.1296,41.1472,30192.0
2018-05-17 11:40:00,46.81,46.87,46.77,46.77,19744.0,41.1648,41.2175,41.1296,41.1296,19744.0
2018-05-17 11:50:00,46.79,46.79,46.74,46.77,14838.0,41.1472,41.1472,41.1032,41.1296,14838.0
2018-05-17 12:00:00,46.79,46.82,46.74,46.81,66510.0,41.1472,41.1736,41.1032,41.1648,66510.0
2018-05-17 12:10:00,46.79,46.79,46.72,46.72,27522.0,41.1472,41.1472,41.0856,41.0856,27522.0
2018-05-17 12:20:00,46.72,46.73,46.7,46.71,39652.0,41.0856,41.0944,41.068,41.0768,39652.0
2018-05-17 12:30:00,46.7,46.77,46.7,46.73,145892.0,41.068,41.1296,41.068,41.0944,145892.0
2018-05-17 12:40:00,46.73,46.73,46.59,46.63,171004.0,41.0944,41.0944,40.9713,41.0065,171004.0
2018-05-17 12:50:00,46.63,46.7,46.63,46.66,24206.0,41.0065,41.068,41.0065,41.0329,24206.0
2018-05-17 13:00:00,46.66,46.71,46.64,46.7,15868.0,41.0329,41.0768,41.0153,41.068,15868.0
2018-05-17 13:10:00,46.71,46.73,46.67,46.7,52010.0,41.0768,41.0944,41.0417,41.068,52010.0
2018-05-17 13:20:00,46.71,46.74,46.68,46.69,27900.0,41.0768,41.1032,41.0505,41.0593,27900.0
2018-05-17 13:30:00,46.7,46.72,46.67,46.69,27346.0,41.068,41.0856,41.0417,41.0593,27346.0
2018-05-17 13:40:00,46.7,46.7,46.6,46.63,44762.0,41.068,41.068,40.9801,41.0065,44762.0
2018-05-17 13:50:00,46.63,46.65,46.49,46.49,30916.0,41.0065,41.0241,40.8834,40.8834,30916.0
2018-05-17 14:00:00,46.48,46.52,46.32,46.43,86322.0,40.8746,40.9098,40.7339,40.8306,86322.0
2018-05-17 14:10:00,46.42,46.6,46.41,46.6,37586.0,40.8218,40.9801,40.813,40.9801,37586.0
2018-05-17 14:20:00,46.58,46.62,46.56,46.62,19210.0,40.9625,40.9977,40.9449,40.9977,19210.0
2018-05-17 14:30:00,46.62,46.67,46.62,46.66,24532.0,40.9977,41.0417,40.9977,41.0329,24532.0
2018-05-17 14:40:00,46.66,46.73,46.66,46.72,28638.0,41.0329,41.0944,41.0329,41.0856,28638.0
2018-05-17 14:50:00,46.73,46.74,46.72,46.74,32474.0,41.0944,41.1032,41.0856,41.1032,32474.0
2018-05-17 15:00:00,46.73,46.76,46.73,46.74,44064.0,41.0944,41.1208,41.0944,41.1032,44064.0
2018-05-17 15:10:00,46.75,46.76,46.63,46.7,38380.0,41.112,41.1208,41.0065,41.068,38380.0
2018-05-17 15:20:00,46.71,46.75,46.69,46.73,59636.0,41.0768,41.112,41.0593,41.0944,59636.0
2018-05-17 15:30:00,46.73,46.76,46.72,46.74,80494.0,41.0944,41.1208,41.0856,41.1032,80494.0
2018-05-17 15:40:00,46.74,46.83,46.72,46.81,120202.0,41.1032,41.1824,41.0856,41.1648,120202.0
2018-05-17 15:50:00,46.82,46.83,46.65,46.68,438308.0,41.1736,41.1824,41.0241,41.0505,438308.0
2018-05-18 09:30:00,46.22,46.43,46.02,46.32,155154.0,40.8051,40.9905,40.6286,40.8934,155154.0
2018-05-18 09:40:00,46.35,46.47,46.33,46.47,44312.0,40.9199,41.0259,40.9023,41.0259,44312.0
2018-05-18 09:50:00,46.43,46.44,46.2,46.3,39242.0,40.9905,40.9994,40.7875,40.8758,39242.0
2018-05-18 10:00:00,46.29,46.29,46.09,46.12,68156.0,40.8669,40.8669,40.6904,40.7169,68156.0
2018-05-18 10:10:00,46.13,46.15,46.08,46.14,34610.0,40.7257,40.7433,40.6815,40.7345,34610.0
2018-05-18 10:20:00,46.16,46.23,46.11,46.13,77282.0,40.7522,40.814,40.708,40.7257,77282.0
2018-05-18 10:30:00,46.13,46.14,46.01,46.02,65382.0,40.7257,40.7345,40.6197,40.6286,65382.0
2018-05-18 10:40:00,46.04,46.28,45.97,46.22,62948.0,40.6462,40.8581,40.5844,40.8051,62948.0
2018-05-18 10:50:00,46.2,46.3,46.18,46.25,39508.0,40.7875,40.8758,40.7698,40.8316,39508.0
2018-05-18 11:00:00,46.26,46.54,46.24,46.51,48694.0,40.8405,41.0877,40.8228,41.0612,48694.0
2018-05-18 11:10:00,46.51,46.53,46.41,46.51,54906.0,41.0612,41.0788,40.9729,41.0612,54906.0
2018-05-18 11:20:00,46.48,46.58,46.45,46.58,29182.0,41.0347,41.123,41.0082,41.123,29182.0
2018-05-18 11:30:00,46.57,46.73,46.55,46.7,58088.0,41.1141,41.2554,41.0965,41.2289,58088.0
2018-05-18 11:40:00,46.71,46.78,46.63,46.71,47392.0,41.2377,41.2995,41.1671,41.2377,47392.0
2018-05-18 11:50:00,46.68,46.74,46.63,46.68,36834.0,41.2113,41.2642,41.1671,41.2113,36834.0
2018-05-18 12:00:00,46.67,46.67,46.54,46.58,17596.0,41.2024,41.2024,41.0877,41.123,17596.0
2018-05-18 12:10:00,46.57,46.63,46.55,46.58,16276.0,41.1141,41.1671,41.0965,41.123,16276.0
2018-05-18 12:20:00,46.59,46.59,46.5,46.51,17162.0,41.1318,41.1318,41.0523,41.0612,17162.0
2018-05-18 12:30:00,46.52,46.55,46.46,46.49,23672.0,41.07,41.0965,41.017,41.0435,23672.0
2018-05-18 12:40:00,46.5,46.56,46.47,46.47,10984.0,41.0523,41.1053,41.0259,41.0259,10984.0
2018-05-18 12:50:00,46.48,46.52,46.43,46.46,21000.0,41.0347,41.07,40.9905,41.017,21000.0
2018-05-18 13:00:00,46.43,46.54,46.41,46.52,7248.0,40.9905,41.0877,40.9729,41.07,7248.0
2018-05-18 13:10:00,46.52,46.57,46.48,46.55,7046.0,41.07,41.1141,41.0347,41.0965,7046.0
2018-05-18 13:20:00,46.56,46.62,46.52,46.56,18470.0,41.1053,41.1583,41.07,41.1053,18470.0
2018-05-18 13:30:00,46.56,46.62,46.49,46.59,17014.0,41.1053,41.1583,41.0435,41.1318,17014.0
2018-05-18 13:40:00,46.58,46.6,46.54,46.58,16044.0,41.123,41.1406,41.0877,41.123,16044.0
2018-05-18 13:50:00,46.57,46.57,46.49,46.49,31462.0,41.1141,41.1141,41.0435,41.0435,31462.0
2018-05-18 14:00:00,46.5,46.52,46.45,46.52,30150.0,41.0523,41.07,41.0082,41.07,30150.0
2018-05-18 14:10:00,46.53,46.58,46.52,46.55,26162.0,41.0788,41.123,41.07,41.0965,26162.0
2018-05-18 14:20:00,46.54,46.63,46.54,46.61,14342.0,41.0877,41.1671,41.0877,41.1495,14342.0
2018-05-18 14:30:00,46.6,46.63,46.56,46.6,18888.0,41.1406,41.1671,41.1053,41.1406,18888.0
2018-05-18 14:40:00,46.6,46.62,46.55,46.58,15102.0,41.1406,41.1583,41.0965,41.123,15102.0
2018-05-18 14:50:00,46.58,46.59,46.49,46.49,21162.0,41.123,41.1318,41.0435,41.0435,21162.0
2018-05-18 15:00:00,46.51,46.56,46.48,46.54,29494.0,41.0612,41.1053,41.0347,41.0877,29494.0
2018-05-18 15:10:00,46.53,46.55,46.5,46.52,70874.0,41.0788,41.0965,41.0523,41.07,70874.0
2018-05-18 15:20:00,46.52,46.54,46.49,46.54,60934.0,41.07,41.0877,41.0435,41.0877,60934.0
2018-05-18 15:30:00,46.55,46.61,46.52,46.6,48730.0,41.0965,41.1495,41.07,41.1406,48730.0
2018-05-18 15:40:00,46.59,46.6,46.54,46.55,68876.0,41.1318,41.1406,41.0877,41.0965,68876.0
2018-05-18 15:50:00,46.54,46.54,46.38,46.4,281332.0,41.0877,41.0877,40.9464,40.9641,281332.0
2018-05-21 09:30:00,46.96,47.01,46.79,46.94,71518.0,41.4585,41.5026,41.3084,41.4408,71518.0
2018-05-21 09:40:00,46.96,47.12,46.93,47.02,51766.0,41.4585,41.5997,41.432,41.5114,51766.0
2018-05-21 09:50:00,47.02,47.32,47.02,47.14,63212.0,41.5114,41.7763,41.5114,41.6174,63212.0
2018-05-21 10:00:00,47.18,47.24,46.91,46.95,69658.0,41.6527,41.7056,41.4143,41.4496,69658.0
2018-05-21 10:10:00,46.93,47.07,46.85,46.94,44958.0,41.432,41.5556,41.3613,41.4408,44958.0
2018-05-21 10:20:00,46.94,47.08,46.92,47.05,28102.0,41.4408,41.5644,41.4231,41.5379,28102.0
2018-05-21 10:30:00,47.06,47.12,47.02,47.02,20834.0,41.5467,41.5997,41.5114,41.5114,20834.0
2018-05-21 10:40:00,46.99,47.13,46.99,47.12,37282.0,41.4849,41.6085,41.4849,41.5997,37282.0
2018-05-21 10:50:00,47.12,47.16,47.06,47.1,23600.0,41.5997,41.635,41.5467,41.5821,23600.0
2018-05-21 11:00:00,47.1,47.1,47.01,47.01,23134.0,41.5821,41.5821,41.5026,41.5026,23134.0
2018-05-21 11:10:00,47.01,47.02,46.79,46.8,33310.0,41.5026,41.5114,41.3084,41.3172,33310.0
2018-05-21 11:20:00,46.81,46.9,46.66,46.72,40314.0,41.326,41.4055,41.1936,41.2466,40314.0
2018-05-21 11:30:00,46.71,46.81,46.58,46.77,43046.0,41.2377,41.326,41.123,41.2907,43046.0
2018-05-21 11:40:00,46.8,46.88,46.77,46.85,34920.0,41.3172,41.3878,41.2907,41.3613,34920.0
2018-05-21 11:50:00,46.85,46.95,46.84,46.92,20994.0,41.3613,41.4496,41.3525,41.4231,20994.0
2018-05-21 12:00:00,46.93,46.97,46.9,46.93,13572.0,41.432,41.4673,41.4055,41.432,13572.0
2018-05-21 12:10:00,46.94,47.05,46.94,46.97,26196.0,41.4408,41.5379,41.4408,41.4673,26196.0
2018-05-21 12:20:00,46.97,47.01,46.89,46.93,17400.0,41.4673,41.5026,41.3967,41.432,17400.0
2018-05-21 12:30:00,46.94,46.96,46.91,46.94,11140.0,41.4408,41.4585,41.4143,41.4408,11140.0
2018-05-21 12:40:00,46.93,46.95,46.87,46.88,28490.0,41.432,41.4496,41.379,41.3878,28490.0
2018-05-21 12:50:00,46.88,46.9,46.82,46.82,8982.0,41.3878,41.4055,41.3349,41.3349,8982.0
2018-05-21 13:00:00,46.83,46.88,46.8,46.88,15638.0,41.3437,41.3878,41.3172,41.3878,15638.0
2018-05-21 13:10:00,46.88,46.95,46.88,46.91,10166.0,41.3878,41.4496,41.3878,41.4143,10166.0
2018-05-21 13:20:00,46.91,46.91,46.81,46.83,9882.0,41.4143,41.4143,41.326,41.3437,9882.0
2018-05-21 13:30:00,46.83,46.86,46.8,46.82,15300.0,41.3437,41.3702,41.3172,41.3349,15300.0
2018-05-21 13:40:00,46.84,46.94,46.83,46.92,45344.0,41.3525,41.4408,41.3437,41.4231,45344.0
2018-05-21 13:50:00,46.92,46.94,46.88,46.91,40302.0,41.4231,41.4408,41.3878,41.4143,40302.0
2018-05-21 14:00:00,46.91,46.92,46.83,46.88,51956.0,41.4143,41.4231,41.3437,41.3878,51956.0
2018-05-21 14:10:00,46.88,46.88,46.67,46.67,26836.0,41.3878,41.3878,41.2024,41.2024,26836.0
2018-05-21 14:20:00,46.68,46.72,46.59,46.59,14902.0,41.2113,41.2466,41.1318,41.1318,14902.0
2018-05-21 14:30:00,46.58,46.62,46.49,46.62,30364.0,41.123,41.1583,41.0435,41.1583,30364.0
2018-05-21 14:40:00,46.63,46.72,46.61,46.71,23856.0,41.1671,41.2466,41.1495,41.2377,23856.0
2018-05-21 14:50:00,46.71,46.75,46.67,46.72,19426.0,41.2377,41.2731,41.2024,41.2466,19426.0
2018-05-21 15:00:00,46.7,46.74,46.66,46.71,15592.0,41.2289,41.2642,41.1936,41.2377,15592.0
2018-05-21 15:10:00,46.7,46.78,46.69,46.77,24924.0,41.2289,41.2995,41.2201,41.2907,24924.0
2018-05-21 15:20:00,46.78,46.85,46.78,46.84,37706.0,41.2995,41.3613,41.2995,41.3525,37706.0
2018-05-21 15:30:00,46.85,46.85,46.8,46.85,36602.0,41.3613,41.3613,41.3172,41.3613,36602.0
2018-05-21 15:40:00,46.85,46.88,46.78,46.82,187732.0,41.3613,41.3878,41.2995,41.3349,187732.0
2018-05-21 15:50:00,46.83,46.94,46.82,46.9,193164.0,41.3437,41.4408,41.3349,41.4055,193164.0
2018-05-22 09:30:00,46.77,47.3,46.71,47.22,108182.0,41.2907,41.7586,41.2377,41.688,108182.0
2018-05-22 09:40:00,47.24,47.37,47.15,47.34,42186.0,41.7056,41.8204,41.6262,41.7939,42186.0
2018-05-22 09:50:00,47.34,47.35,47.17,47.17,27730.0,41.7939,41.8028,41.6438,41.6438,27730.0
2018-05-22 10:00:00,47.18,47.25,47.13,47.15,23066.0,41.6527,41.7145,41.6085,41.6262,23066.0
2018-05-22 10:10:00,47.15,47.21,47.02,47.09,27318.0,41.6262,41.6792,41.5114,41.5732,27318.0
2018-05-22 10:20:00,47.07,47.16,46.96,47.01,42534.0,41.5556,41.635,41.4585,41.5026,42534.0
2018-05-22 10:30:00,47.01,47.18,46.99,47.18,27822.0,41.5026,41.6527,41.4849,41.6527,27822.0
2018-05-22 10:40:00,47.17,47.23,47.13,47.23,33678.0,41.6438,41.6968,41.6085,41.6968,33678.0
2018-05-22 10:50:00,47.22,47.31,47.2,47.27,23506.0,41.688,41.7674,41.6703,41.7321,23506.0
2018-05-22 11:00:00,47.27,47.35,47.27,47.29,36348.0,41.7321,41.8028,41.7321,41.7498,36348.0
2018-05-22 11:10:00,47.31,47.5,47.29,47.48,136590.0,41.7674,41.9352,41.7498,41.9175,136590.0
2018-05-22 11:20:00,47.49,47.5,47.38,47.39,46164.0,41.9264,41.9352,41.8292,41.8381,46164.0
2018-05-22 11:30:00,47.37,47.41,47.3,47.37,92948.0,41.8204,41.8557,41.7586,41.8204,92948.0
2018-05-22 11:40:00,47.36,47.42,47.16,47.16,85836.0,41.8116,41.8646,41.635,41.635,85836.0
2018-05-22 11:50:00,47.17,47.17,47.1,47.13,95052.0,41.6438,41.6438,41.5821,41.6085,95052.0
2018-05-22 12:00:00,47.13,47.38,47.12,47.34,107908.0,41.6085,41.8292,41.5997,41.7939,107908.0
2018-05-22 12:10:00,47.33,47.38,47.3,47.34,15264.0,41.7851,41.8292,41.7586,41.7939,15264.0
2018-05-22 12:20:00,47.34,47.35,47.17,47.17,21148.0,41.7939,41.8028,41.6438,41.6438,21148.0
2018-05-22 12:30:00,47.15,47.2,47.06,47.08,93140.0,41.6262,41.6703,41.5467,41.5644,93140.0
2018-05-22 12:40:00,47.08,47.2,47.08,47.17,23998.0,41.5644,41.6703,41.5644,41.6438,23998.0
2018-05-22 12:50:00,47.19,47.24,47.13,47.13,50290.0,41.6615,41.7056,41.6085,41.6085,50290.0
2018-05-22 13:00:00,47.12,47.19,47.11,47.14,25208.0,41.5997,41.6615,41.5909,41.6174,25208.0
2018-05-22 13:10:00,47.13,47.2,47.12,47.17,14232.0,41.6085,41.6703,41.5997,41.6438,14232.0
2018-05-22 13:20:00,47.17,47.21,47.15,47.16,21808.0,41.6438,41.6792,41.6262,41.635,21808.0
2018-05-22 13:30:00,47.18,47.23,47.17,47.21,22808.0,41.6527,41.6968,41.6438,41.6792,22808.0
2018-05-22 13:40:00,47.21,47.24,47.19,47.2,16444.0,41.6792,41.7056,41.6615,41.6703,16444.0
2018-05-22 13:50:00,47.19,47.21,47.16,47.19,33104.0,41.6615,41.6792,41.635,41.6615,33104.0
2018-05-22 14:00:00,47.19,47.27,47.18,47.22,37920.0,41.6615,41.7321,41.6527,41.688,37920.0
2018-05-22 14:10:00,47.22,47.34,47.22,47.32,48000.0,41.688,41.7939,41.688,41.7763,48000.0
2018-05-22 14:20:00,47.32,47.44,47.31,47.4,66790.0,41.7763,41.8822,41.7674,41.8469,66790.0
2018-05-22 14:30:00,47.42,47.47,47.42,47.46,34358.0,41.8646,41.9087,41.8646,41.8999,34358.0
2018-05-22 14:40:00,47.45,47.48,47.43,47.44,68958.0,41.891,41.9175,41.8734,41.8822,68958.0
2018-05-22 14:50:00,47.45,47.45,47.33,47.34,33492.0,41.891,41.891,41.7851,41.7939,33492.0
2018-05-22 15:00:00,47.33,47.44,47.33,47.43,57078.0,41.7851,41.8822,41.7851,41.8734,57078.0
2018-05-22 15:10:00,47.42,47.42,47.34,47.38,101532.0,41.8646,41.8646,41.7939,41.8292,101532.0
2018-05-22 15:20:00,47.38,47.39,47.35,47.36,53852.0,41.8292,41.8381,41.8028,41.8116,53852.0
2018-05-22 15:30:00,47.36,47.37,47.28,47.3,99730.0,41.8116,41.8204,41.741,41.7586,99730.0
2018-05-22 15:40:00,47.3,47.33,47.19,47.2,86768.0,41.7586,41.7851,41.6615,41.6703,86768.0
2018-05-22 15:50:00,47.18,47.23,47.12,47.17,318470.0,41.6527,41.6968,41.5997,41.6438,318470.0
2018-05-23 09:30:00,46.62,46.69,46.37,46.68,68908.0,41.1583,41.2201,40.9376,41.2113,68908.0
2018-05-23 09:40:00,46.68,46.73,46.6,46.68,31106.0,41.2113,41.2554,41.1406,41.2113,31106.0
2018-05-23 09:50:00,46.69,46.74,46.59,46.59,51854.0,41.2201,41.2642,41.1318,41.1318,51854.0
2018-05-23 10:00:00,46.58,46.72,46.52,46.72,111340.0,41.123,41.2466,41.07,41.2466,111340.0
2018-05-23 10:10:00,46.69,46.75,46.67,46.7,38998.0,41.2201,41.2731,41.2024,41.2289,38998.0
2018-05-23 10:20:00,46.71,46.73,46.6,46.63,43152.0,41.2377,41.2554,41.1406,41.1671,43152.0
2018-05-23 10:30:00,46.62,46.65,46.5,46.59,26288.0,41.1583,41.1848,41.0523,41.1318,26288.0
2018-05-23 10:40:00,46.58,46.58,46.45,46.49,21704.0,41.123,41.123,41.0082,41.0435,21704.0
2018-05-23 10:50:00,46.49,46.57,46.39,46.57,23818.0,41.0435,41.1141,40.9552,41.1141,23818.0
2018-05-23 11:00:00,46.55,46.65,46.55,46.59,12120.0,41.0965,41.1848,41.0965,41.1318,12120.0
2018-05-23 11:10:00,46.59,46.68,46.58,46.67,13046.0,41.1318,41.2113,41.123,41.2024,13046.0
2018-05-23 11:20:00,46.64,46.74,46.64,46.7,25758.0,41.1759,41.2642,41.1759,41.2289,25758.0
2018-05-23 11:30:00,46.71,46.77,46.68,46.74,22982.0,41.2377,41.2907,41.2113,41.2642,22982.0
2018-05-23 11:40:00,46.73,46.9,46.71,46.9,15412.0,41.2554,41.4055,41.2377,41.4055,15412.0
2018-05-23 11:50:00,46.91,46.91,46.83,46.83,31226.0,41.4143,41.4143,41.3437,41.3437,31226.0
2018-05-23 12:00:00,46.81,46.93,46.8,46.85,41814.0,41.326,41.432,41.3172,41.3613,41814.0
2018-05-23 12:10:00,46.85,46.91,46.76,46.77,22210.0,41.3613,41.4143,41.2819,41.2907,22210.0
2018-05-23 12:20:00,46.74,46.77,46.71,46.71,13394.0,41.2642,41.2907,41.2377,41.2377,13394.0
2018-05-23 12:30:00,46.7,46.74,46.68,46.74,19042.0,41.2289,41.2642,41.2113,41.2642,19042.0
2018-05-23 12:40:00,46.73,46.83,46.72,46.76,14954.0,41.2554,41.3437,41.2466,41.2819,14954.0
2018-05-23 12:50:00,46.75,46.79,46.71,46.79,52372.0,41.2731,41.3084,41.2377,41.3084,52372.0
2018-05-23 13:00:00,46.79,46.8,46.67,46.67,26212.0,41.3084,41.3172,41.2024,41.2024,26212.0
2018-05-23 13:10:00,46.66,46.68,46.6,46.66,24958.0,41.1936,41.2113,41.1406,41.1936,24958.0
2018-05-23 13:20:00,46.66,46.74,46.65,46.67,36318.0,41.1936,41.2642,41.1848,41.2024,36318.0
2018-05-23 13:30:00,46.66,46.71,46.64,46.69,29810.0,41.1936,41.2377,41.1759,41.2201,29810.0
2018-05-23 13:40:00,46.67,46.73,46.67,46.69,21800.0,41.2024,41.2554,41.2024,41.2201,21800.0
2018-05-23 13:50:00,46.66,46.72,46.66,46.69,17800.0,41.1936,41.2466,41.1936,41.2201,17800.0
2018-05-23 14:00:00,46.69,46.93,46.66,46.92,37626.0,41.2201,41.432,41.1936,41.4231,37626.0
2018-05-23 14:10:00,46.91,46.91,46.76,46.78,43416.0,41.4143,41.4143,41.2819,41.2995,43416.0
2018-05-23 14:20:00,46.78,46.85,46.73,46.74,31612.0,41.2995,41.3613,41.2554,41.2642,31612.0
2018-05-23 14:30:00,46.74,46.8,46.73,46.77,23148.0,41.2642,41.3172,41.2554,41.2907,23148.0
2018-05-23 14:40:00,46.77,46.79,46.74,46.77,22158.0,41.2907,41.3084,41.2642,41.2907,22158.0
2018-05-23 14:50:00,46.76,46.88,46.76,46.88,28164.0,41.2819,41.3878,41.2819,41.3878,28164.0
2018-05-23 15:00:00,46.88,46.96,46.87,46.9,32060.0,41.3878,41.4585,41.379,41.4055,32060.0
2018-05-23 15:10:00,46.89,46.92,46.85,46.89,42200.0,41.3967,41.4231,41.3613,41.3967,42200.0
2018-05-23 15:20:00,46.89,46.96,46.88,46.95,42550.0,41.3967,41.4585,41.3878,41.4496,42550.0
2018-05-23 15:30:00,46.96,46.99,46.93,46.94,81968.0,41.4585,41.4849,41.432,41.4408,81968.0
2018-05-23 15:40:00,46.94,47.01,46.94,46.99,170866.0,41.4408,41.5026,41.4408,41.4849,170866.0
2018-05-23 15:50:00,46.99,47.07,46.93,47.06,576402.0,41.4849,41.5556,41.432,41.5467,576402.0
2018-05-24 09:30:00,46.99,47.36,46.76,47.27,70360.0,41.4849,41.8116,41.2819,41.7321,70360.0
2018-05-24 09:40:00,47.27,47.4,47.18,47.18,104094.0,41.7321,41.8469,41.6527,41.6527,104094.0
2018-05-24 09:50:00,47.19,47.19,46.92,46.96,44124.0,41.6615,41.6615,41.4231,41.4585,44124.0
2018-05-24 10:00:00,46.96,47.11,46.93,47.11,26600.0,41.4585,41.5909,41.432,41.5909,26600.0
2018-05-24 10:10:00,47.1,47.15,47.01,47.02,22354.0,41.5821,41.6262,41.5026,41.5114,22354.0
2018-05-24 10:20:00,47.02,47.06,46.92,46.97,38758.0,41.5114,41.5467,41.4231,41.4673,38758.0
2018-05-24 10:30:00,46.97,47.0,46.78,46.99,68392.0,41.4673,41.4938,41.2995,41.4849,68392.0
2018-05-24 10:40:00,46.98,47.0,46.81,46.9,27342.0,41.4761,41.4938,41.326,41.4055,27342.0
2018-05-24 10:50:00,46.91,46.95,46.72,46.73,33636.0,41.4143,41.4496,41.2466,41.2554,33636.0
2018-05-24 11:00:00,46.74,46.94,46.74,46.9,25470.0,41.2642,41.4408,41.2642,41.4055,25470.0
2018-05-24 11:10:00,46.91,46.98,46.84,46.98,17686.0,41.4143,41.4761,41.3525,41.4761,17686.0
2018-05-24 11:20:00,46.94,46.98,46.9,46.97,10938.0,41.4408,41.4761,41.4055,41.4673,10938.0
2018-05-24 11:30:00,46.99,46.99,46.94,46.94,70108.0,41.4849,41.4849,41.4408,41.4408,70108.0
2018-05-24 11:40:00,46.96,47.01,46.94,46.98,28682.0,41.4585,41.5026,41.4408,41.4761,28682.0
2018-05-24 11:50:00,46.99,47.13,46.94,47.12,29406.0,41.4849,41.6085,41.4408,41.5997,29406.0
2018-05-24 12:00:00,47.1,47.15,47.08,47.1,22590.0,41.5821,41.6262,41.5644,41.5821,22590.0
2018-05-24 12:10:00,47.1,47.18,47.09,47.17,23672.0,41.5821,41.6527,41.5732,41.6438,23672.0
2018-05-24 12:20:00,47.17,47.2,47.16,47.19,13278.0,41.6438,41.6703,41.635,41.6615,13278.0
2018-05-24 12:30:00,47.22,47.26,47.21,47.23,27688.0,41.688,41.7233,41.6792,41.6968,27688.0
2018-05-24 12:40:00,47.23,47.25,47.19,47.25,40210.0,41.6968,41.7145,41.6615,41.7145,40210.0
2018-05-24 12:50:00,47.24,47.25,47.2,47.22,25088.0,41.7056,41.7145,41.6703,41.688,25088.0
2018-05-24 13:00:00,47.23,47.26,47.19,47.24,32210.0,41.6968,41.7233,41.6615,41.7056,32210.0
2018-05-24 13:10:00,47.24,47.27,47.21,47.25,18926.0,41.7056,41.7321,41.6792,41.7145,18926.0
2018-05-24 13:20:00,47.26,47.33,47.25,47.32,16824.0,41.7233,41.7851,41.7145,41.7763,16824.0
2018-05-24 13:30:00,47.3,47.31,47.23,47.25,9148.0,41.7586,41.7674,41.6968,41.7145,9148.0
2018-05-24 13:40:00,47.24,47.3,47.24,47.29,12560.0,41.7056,41.7586,41.7056,41.7498,12560.0
2018-05-24 13:50:00,47.3,47.32,47.25,47.32,21078.0,41.7586,41.7763,41.7145,41.7763,21078.0
2018-05-24 14:00:00,47.32,47.35,47.27,47.3,37378.0,41.7763,41.8028,41.7321,41.7586,37378.0
2018-05-24 14:10:00,47.29,47.36,47.29,47.36,25124.0,41.7498,41.8116,41.7498,41.8116,25124.0
2018-05-24 14:20:00,47.35,47.41,47.33,47.35,30892.0,41.8028,41.8557,41.7851,41.8028,30892.0
2018-05-24 14:30:00,47.35,47.42,47.33,47.42,21930.0,41.8028,41.8646,41.7851,41.8646,21930.0
2018-05-24 14:40:00,47.4,47.43,47.38,47.4,43638.0,41.8469,41.8734,41.8292,41.8469,43638.0
2018-05-24 14:50:00,47.38,47.42,47.32,47.39,51080.0,41.8292,41.8646,41.7763,41.8381,51080.0
2018-05-24 15:00:00,47.38,47.43,47.34,47.42,36954.0,41.8292,41.8734,41.7939,41.8646,36954.0
2018-05-24 15:10:00,47.41,47.41,47.37,47.38,23926.0,41.8557,41.8557,41.8204,41.8292,23926.0
2018-05-24 15:20:00,47.39,47.41,47.36,47.41,50126.0,41.8381,41.8557,41.8116,41.8557,50126.0
2018-05-24 15:30:00,47.42,47.49,47.42,47.46,89038.0,41.8646,41.9264,41.8646,41.8999,89038.0
2018-05-24 15:40:00,47.45,47.46,47.37,47.41,142164.0,41.891,41.8999,41.8204,41.8557,142164.0
2018-05-24 15:50:00,47.39,47.48,47.39,47.44,292664.0,41.8381,41.9175,41.8381,41.8822,292664.0
2018-05-25 09:30:00,47.41,47.62,47.4,47.52,74454.0,41.8557,42.0411,41.8469,41.9528,74454.0
2018-05-25 09:40:00,47.48,47.6,47.48,47.56,29218.0,41.9175,42.0235,41.9175,41.9882,29218.0
2018-05-25 09:50:00,47.54,47.82,47.52,47.8,95582.0,41.9705,42.2177,41.9528,42.2,95582.0
2018-05-25 10:00:00,47.79,47.97,47.76,47.77,114830.0,42.1912,42.3501,42.1647,42.1736,114830.0
2018-05-25 10:10:00,47.77,47.84,47.74,47.82,50554.0,42.1736,42.2354,42.1471,42.2177,50554.0
2018-05-25 10:20:00,47.8,47.8,47.67,47.74,47578.0,42.2,42.2,42.0853,42.1471,47578.0
2018-05-25 10:30:00,47.76,47.82,47.71,47.73,38720.0,42.1647,42.2177,42.1206,42.1382,38720.0
2018-05-25 10:40:00,47.76,47.77,47.64,47.65,33698.0,42.1647,42.1736,42.0588,42.0676,33698.0
2018-05-25 10:50:00,47.67,47.77,47.65,47.77,19526.0,42.0853,42.1736,42.0676,42.1736,19526.0
2018-05-25 11:00:00,47.77,47.82,47.73,47.74,15198.0,42.1736,42.2177,42.1382,42.1471,15198.0
2018-05-25 11:10:00,47.74,47.75,47.68,47.71,26038.0,42.1471,42.1559,42.0941,42.1206,26038.0
2018-05-25 11:20:00,47.68,47.74,47.68,47.73,20728.0,42.0941,42.1471,42.0941,42.1382,20728.0
2018-05-25 11:30:00,47.72,47.85,47.72,47.85,26142.0,42.1294,42.2442,42.1294,42.2442,26142.0
2018-05-25 11:40:00,47.85,47.87,47.78,47.78,18872.0,42.2442,42.2618,42.1824,42.1824,18872.0
2018-05-25 11:50:00,47.77,47.78,47.73,47.73,31724.0,42.1736,42.1824,42.1382,42.1382,31724.0
2018-05-25 12:00:00,47.72,47.75,47.68,47.7,38352.0,42.1294,42.1559,42.0941,42.1118,38352.0
2018-05-25 12:10:00,47.7,47.73,47.66,47.7,22564.0,42.1118,42.1382,42.0764,42.1118,22564.0
2018-05-25 12:20:00,47.7,47.77,47.66,47.76,17800.0,42.1118,42.1736,42.0764,42.1647,17800.0
2018-05-25 12:30:00,47.76,47.85,47.72,47.83,91004.0,42.1647,42.2442,42.1294,42.2265,91004.0
2018-05-25 12:40:00,47.84,47.88,47.77,47.8,25500.0,42.2354,42.2707,42.1736,42.2,25500.0
2018-05-25 12:50:00,47.81,47.87,47.77,47.83,46932.0,42.2089,42.2618,42.1736,42.2265,46932.0
2018-05-25 13:00:00,47.84,47.85,47.79,47.79,27558.0,42.2354,42.2442,42.1912,42.1912,27558.0
2018-05-25 13:10:00,47.79,47.88,47.77,47.78,39482.0,42.1912,42.2707,42.1736,42.1824,39482.0
2018-05-25 13:20:00,47.77,47.78,47.75,47.77,10944.0,42.1736,42.1824,42.1559,42.1736,10944.0
2018-05-25 13:30:00,47.78,47.78,47.7,47.74,30814.0,42.1824,42.1824,42.1118,42.1471,30814.0
2018-05-25 13:40:00,47.74,47.81,47.73,47.77,38030.0,42.1471,42.2089,42.1382,42.1736,38030.0
2018-05-25 13:50:00,47.76,47.77,47.65,47.66,40622.0,42.1647,42.1736,42.0676,42.0764,40622.0
2018-05-25 14:00:00,47.66,47.72,47.63,47.71,26568.0,42.0764,42.1294,42.05,42.1206,26568.0
2018-05-25 14:10:00,47.72,47.87,47.72,47.87,66080.0,42.1294,42.2618,42.1294,42.2618,66080.0
2018-05-25 14:20:00,47.87,47.95,47.85,47.95,43518.0,42.2618,42.3325,42.2442,42.3325,43518.0
2018-05-25 14:30:00,47.96,47.96,47.85,47.87,30870.0,42.3413,42.3413,42.2442,42.2618,30870.0
2018-05-25 14:40:00,47.87,47.88,47.82,47.83,29552.0,42.2618,42.2707,42.2177,42.2265,29552.0
2018-05-25 14:50:00,47.84,47.87,47.83,47.85,26418.0,42.2354,42.2618,42.2265,42.2442,26418.0
2018-05-25 15:00:00,47.84,47.85,47.79,47.79,30892.0,42.2354,42.2442,42.1912,42.1912,30892.0
2018-05-25 15:10:00,47.79,47.85,47.79,47.85,46060.0,42.1912,42.2442,42.1912,42.2442,46060.0
2018-05-25 15:20:00,47.85,47.94,47.8,47.93,54900.0,42.2442,42.3236,42.2,42.3148,54900.0
2018-05-25 15:30:00,47.93,47.94,47.85,47.91,133488.0,42.3148,42.3236,42.2442,42.2972,133488.0
2018-05-25 15:40:00,47.9,47.91,47.83,47.91,215246.0,42.2883,42.2972,42.2265,42.2972,215246.0
2018-05-25 15:50:00,47.91,47.97,47.9,47.91,238970.0,42.2972,42.3501,42.2883,42.2972,238970.0
2018-05-29 09:30:00,47.48,47.96,47.35,47.66,250328.0,41.9175,42.3413,41.8028,42.0764,250328.0
2018-05-29 09:40:00,47.69,47.95,47.69,47.9,59096.0,42.1029,42.3325,42.1029,42.2883,59096.0
2018-05-29 09:50:00,47.91,47.99,47.83,47.83,67048.0,42.2972,42.3678,42.2265,42.2265,67048.0
2018-05-29 10:00:00,47.85,47.91,47.76,47.77,55232.0,42.2442,42.2972,42.1647,42.1736,55232.0
2018-05-29 10:10:00,47.8,47.81,47.58,47.58,41816.0,42.2,42.2089,42.0058,42.0058,41816.0
2018-05-29 10:20:00,47.6,47.77,47.6,47.67,71932.0,42.0235,42.1736,42.0235,42.0853,71932.0
2018-05-29 10:30:00,47.71,47.79,47.6,47.72,95430.0,42.1206,42.1912,42.0235,42.1294,95430.0
2018-05-29 10:40:00,47.73,47.82,47.68,47.79,48508.0,42.1382,42.2177,42.0941,42.1912,48508.0
2018-05-29 10:50:00,47.78,47.8,47.72,47.73,39920.0,42.1824,42.2,42.1294,42.1382,39920.0
2018-05-29 11:00:00,47.74,47.76,47.6,47.66,42254.0,42.1471,42.1647,42.0235,42.0764,42254.0
2018-05-29 11:10:00,47.65,47.7,47.61,47.63,40290.0,42.0676,42.1118,42.0323,42.05,40290.0
2018-05-29 11:20:00,47.61,47.68,47.59,47.6,34120.0,42.0323,42.0941,42.0146,42.0235,34120.0
2018-05-29 11:30:00,47.63,47.65,47.49,47.49,36752.0,42.05,42.0676,41.9264,41.9264,36752.0
2018-05-29 11:40:00,47.49,47.49,47.27,47.35,45096.0,41.9264,41.9264,41.7321,41.8028,45096.0
2018-05-29 11:50:00,47.35,47.38,47.3,47.33,26402.0,41.8028,41.8292,41.7586,41.7851,26402.0
2018-05-29 12:00:00,47.32,47.35,47.19,47.2,31170.0,41.7763,41.8028,41.6615,41.6703,31170.0
2018-05-29 12:10:00,47.21,47.26,47.18,47.26,48572.0,41.6792,41.7233,41.6527,41.7233,48572.0
2018-05-29 12:20:00,47.26,47.46,47.24,47.43,39004.0,41.7233,41.8999,41.7056,41.8734,39004.0
2018-05-29 12:30:00,47.44,47.55,47.44,47.52,24578.0,41.8822,41.9793,41.8822,41.9528,24578.0
2018-05-29 12:40:00,47.53,47.62,47.52,47.61,29770.0,41.9617,42.0411,41.9528,42.0323,29770.0
2018-05-29 12:50:00,47.62,47.65,47.54,47.54,29024.0,42.0411,42.0676,41.9705,41.9705,29024.0
2018-05-29 13:00:00,47.56,47.56,47.43,47.47,44480.0,41.9882,41.9882,41.8734,41.9087,44480.0
2018-05-29 13:10:00,47.48,47.51,47.41,47.5,23250.0,41.9175,41.944,41.8557,41.9352,23250.0
2018-05-29 13:20:00,47.49,47.51,47.44,47.48,22984.0,41.9264,41.944,41.8822,41.9175,22984.0
2018-05-29 13:30:00,47.48,47.48,47.38,47.38,22278.0,41.9175,41.9175,41.8292,41.8292,22278.0
2018-05-29 13:40:00,47.39,47.56,47.39,47.53,29446.0,41.8381,41.9882,41.8381,41.9617,29446.0
2018-05-29 13:50:00,47.55,47.58,47.49,47.52,24524.0,41.9793,42.0058,41.9264,41.9528,24524.0
2018-05-29 14:00:00,47.52,47.52,47.42,47.5,27060.0,41.9528,41.9528,41.8646,41.9352,27060.0
2018-05-29 14:10:00,47.51,47.53,47.45,47.49,28802.0,41.944,41.9617,41.891,41.9264,28802.0
2018-05-29 14:20:00,47.48,47.62,47.44,47.6,33610.0,41.9175,42.0411,41.8822,42.0235,33610.0
2018-05-29 14:30:00,47.6,47.64,47.51,47.52,42310.0,42.0235,42.0588,41.944,41.9528,42310.0
2018-05-29 14:40:00,47.52,47.57,47.43,47.47,47622.0,41.9528,41.997,41.8734,41.9087,47622.0
2018-05-29 14:50:00,47.46,47.46,47.4,47.4,30632.0,41.8999,41.8999,41.8469,41.8469,30632.0
2018-05-29 15:00:00,47.4,47.47,47.38,47.42,80948.0,41.8469,41.9087,41.8292,41.8646,80948.0
2018-05-29 15:10:00,47.41,47.42,47.37,47.41,117352.0,41.8557,41.8646,41.8204,41.8557,117352.0
2018-05-29 15:20:00,47.4,47.46,47.36,47.45,69782.0,41.8469,41.8999,41.8116,41.891,69782.0
2018-05-29 15:30:00,47.47,47.58,47.42,47.57,69756.0,41.9087,42.0058,41.8646,41.997,69756.0
2018-05-29 15:40:00,47.57,47.69,47.55,47.67,96614.0,41.997,42.1029,41.9793,42.0853,96614.0
2018-05-29 15:50:00,47.68,47.71,47.59,47.59,429726.0,42.0941,42.1206,42.0146,42.0146,429726.0
2018-05-30 09:30:00,48.32,48.99,47.65,48.99,273946.0,42.6591,43.2506,42.0676,43.2506,273946.0
2018-05-30 09:40:00,48.99,49.19,48.96,49.06,250026.0,43.2506,43.4272,43.2241,43.3124,250026.0
2018-05-30 09:50:00,49.06,49.26,49.04,49.13,236156.0,43.3124,43.489,43.2948,43.3742,236156.0
2018-05-30 10:00:00,49.14,49.38,49.07,49.36,141342.0,43.3831,43.5949,43.3213,43.5773,141342.0
2018-05-30 10:10:00,49.36,49.55,49.31,49.41,152864.0,43.5773,43.745,43.5331,43.6214,152864.0
2018-05-30 10:20:00,49.42,49.45,49.34,49.38,93496.0,43.6303,43.6567,43.5596,43.5949,93496.0
2018-05-30 10:30:00,49.38,49.47,49.31,49.34,74174.0,43.5949,43.6744,43.5331,43.5596,74174.0
2018-05-30 10:40:00,49.35,49.55,49.33,49.36,124202.0,43.5685,43.745,43.5508,43.5773,124202.0
2018-05-30 10:50:00,49.36,49.37,49.18,49.23,139672.0,43.5773,43.5861,43.4184,43.4625,139672.0
2018-05-30 11:00:00,49.24,49.24,49.11,49.13,173098.0,43.4713,43.4713,43.3566,43.3742,173098.0
2018-05-30 11:10:00,49.13,49.2,49.06,49.1,117308.0,43.3742,43.436,43.3124,43.3477,117308.0
2018-05-30 11:20:00,49.1,49.15,49.05,49.06,89746.0,43.3477,43.3919,43.3036,43.3124,89746.0
2018-05-30 11:30:00,49.06,49.09,49.02,49.06,53042.0,43.3124,43.3389,43.2771,43.3124,53042.0
2018-05-30 11:40:00,49.05,49.05,48.93,48.98,54738.0,43.3036,43.3036,43.1977,43.2418,54738.0
2018-05-30 11:50:00,48.96,49.17,48.96,49.13,108874.0,43.2241,43.4095,43.2241,43.3742,108874.0
2018-05-30 12:00:00,49.15,49.19,48.97,49.04,78466.0,43.3919,43.4272,43.233,43.2948,78466.0
2018-05-30 12:10:00,49.03,49.03,48.9,48.9,79206.0,43.2859,43.2859,43.1712,43.1712,79206.0
2018-05-30 12:20:00,48.9,48.96,48.72,48.74,86178.0,43.1712,43.2241,43.0123,43.0299,86178.0
2018-05-30 12:30:00,48.74,48.8,48.6,48.65,134550.0,43.0299,43.0829,42.9063,42.9505,134550.0
2018-05-30 12:40:00,48.63,48.63,48.35,48.46,98930.0,42.9328,42.9328,42.6856,42.7827,98930.0
2018-05-30 12:50:00,48.45,48.51,48.35,48.49,171078.0,42.7739,42.8269,42.6856,42.8092,171078.0
2018-05-30 13:00:00,48.47,48.75,48.42,48.68,104398.0,42.7915,43.0387,42.7474,42.9769,104398.0
2018-05-30 13:10:00,48.68,48.81,48.63,48.8,87544.0,42.9769,43.0917,42.9328,43.0829,87544.0
2018-05-30 13:20:00,48.79,48.89,48.69,48.85,114960.0,43.0741,43.1623,42.9858,43.127,114960.0
2018-05-30 13:30:00,48.84,48.91,48.68,48.71,110182.0,43.1182,43.18,42.9769,43.0034,110182.0
2018-05-30 13:40:00,48.71,48.73,48.59,48.65,53310.0,43.0034,43.0211,42.8975,42.9505,53310.0
2018-05-30 13:50:00,48.64,48.68,48.58,48.59,26548.0,42.9416,42.9769,42.8887,42.8975,26548.0
2018-05-30 14:00:00,48.6,48.67,48.6,48.63,47228.0,42.9063,42.9681,42.9063,42.9328,47228.0
2018-05-30 14:10:00,48.63,48.69,48.62,48.63,105400.0,42.9328,42.9858,42.924,42.9328,105400.0
2018-05-30 14:20:00,48.63,48.64,48.52,48.6,32296.0,42.9328,42.9416,42.8357,42.9063,32296.0
2018-05-30 14:30:00,48.59,48.67,48.58,48.64,51410.0,42.8975,42.9681,42.8887,42.9416,51410.0
2018-05-30 14:40:00,48.63,48.68,48.62,48.65,26256.0,42.9328,42.9769,42.924,42.9505,26256.0
2018-05-30 14:50:00,48.66,48.7,48.65,48.7,24268.0,42.9593,42.9946,42.9505,42.9946,24268.0
2018-05-30 15:00:00,48.7,48.76,48.67,48.67,49222.0,42.9946,43.0476,42.9681,42.9681,49222.0
2018-05-30 15:10:00,48.68,48.77,48.68,48.75,50674.0,42.9769,43.0564,42.9769,43.0387,50674.0
2018-05-30 15:20:00,48.75,48.76,48.71,48.72,82872.0,43.0387,43.0476,43.0034,43.0123,82872.0
2018-05-30 15:30:00,48.73,48.76,48.72,48.75,84316.0,43.0211,43.0476,43.0123,43.0387,84316.0
2018-05-30 15:40:00,48.74,48.79,48.69,48.74,147946.0,43.0299,43.0741,42.9858,43.0299,147946.0
2018-05-30 15:50:00,48.75,48.8,48.7,48.77,370422.0,43.0387,43.0829,42.9946,43.0564,370422.0
2018-05-31 09:30:00,48.62,48.74,48.51,48.72,110576.0,42.924,43.0299,42.8269,43.0123,110576.0
2018-05-31 09:40:00,48.7,48.88,48.7,48.76,62818.0,42.9946,43.1535,42.9946,43.0476,62818.0
2018-05-31 09:50:00,48.77,49.06,48.71,49.03,88318.0,43.0564,43.3124,43.0034,43.2859,88318.0
2018-05-31 10:00:00,49.02,49.09,48.95,49.03,87032.0,43.2771,43.3389,43.2153,43.2859,87032.0
2018-05-31 10:10:00,49.02,49.08,48.97,49.01,45428.0,43.2771,43.3301,43.233,43.2683,45428.0
2018-05-31 10:20:00,49.01,49.04,48.95,48.99,35760.0,43.2683,43.2948,43.2153,43.2506,35760.0
2018-05-31 10:30:00,48.99,49.0,48.71,48.71,48616.0,43.2506,43.2595,43.0034,43.0034,48616.0
2018-05-31 10:40:00,48.73,48.79,48.6,48.62,36336.0,43.0211,43.0741,42.9063,42.924,36336.0
2018-05-31 10:50:00,48.62,48.75,48.59,48.75,24122.0,42.924,43.0387,42.8975,43.0387,24122.0
2018-05-31 11:00:00,48.73,48.83,48.7,48.76,28258.0,43.0211,43.1094,42.9946,43.0476,28258.0
2018-05-31 11:10:00,48.79,48.82,48.7,48.73,24336.0,43.0741,43.1005,42.9946,43.0211,24336.0
2018-05-31 11:20:00,48.75,48.94,48.73,48.94,24792.0,43.0387,43.2065,43.0211,43.2065,24792.0
2018-05-31 11:30:00,48.93,49.1,48.86,49.07,36348.0,43.1977,43.3477,43.1359,43.3213,36348.0
2018-05-31 11:40:00,49.08,49.21,49.08,49.17,59288.0,43.3301,43.4449,43.3301,43.4095,59288.0
2018-05-31 11:50:00,49.16,49.21,49.09,49.14,37144.0,43.4007,43.4449,43.3389,43.3831,37144.0
2018-05-31 12:00:00,49.16,49.16,49.01,49.04,29280.0,43.4007,43.4007,43.2683,43.2948,29280.0
2018-05-31 12:10:00,49.02,49.26,49.02,49.2,61876.0,43.2771,43.489,43.2771,43.436,61876.0
2018-05-31 12:20:00,49.2,49.26,49.13,49.17,50306.0,43.436,43.489,43.3742,43.4095,50306.0
2018-05-31 12:30:00,49.17,49.25,49.13,49.24,72254.0,43.4095,43.4802,43.3742,43.4713,72254.0
2018-05-31 12:40:00,49.22,49.37,49.21,49.35,40112.0,43.4537,43.5861,43.4449,43.5685,40112.0
2018-05-31 12:50:00,49.35,49.35,49.26,49.31,22378.0,43.5685,43.5685,43.489,43.5331,22378.0
2018-05-31 13:00:00,49.3,49.32,49.19,49.19,33044.0,43.5243,43.542,43.4272,43.4272,33044.0
2018-05-31 13:10:00,49.18,49.2,49.08,49.1,33444.0,43.4184,43.436,43.3301,43.3477,33444.0
2018-05-31 13:20:00,49.1,49.12,49.03,49.08,28414.0,43.3477,43.3654,43.2859,43.3301,28414.0
2018-05-31 13:30:00,49.1,49.11,49.02,49.1,33804.0,43.3477,43.3566,43.2771,43.3477,33804.0
2018-05-31 13:40:00,49.1,49.16,49.09,49.1,30610.0,43.3477,43.4007,43.3389,43.3477,30610.0
2018-05-31 13:50:00,49.1,49.1,48.96,48.99,63614.0,43.3477,43.3477,43.2241,43.2506,63614.0
2018-05-31 14:00:00,48.98,49.02,48.88,48.94,77466.0,43.2418,43.2771,43.1535,43.2065,77466.0
2018-05-31 14:10:00,48.93,49.08,48.88,49.02,67622.0,43.1977,43.3301,43.1535,43.2771,67622.0
2018-05-31 14:20:00,49.02,49.09,49.01,49.01,56404.0,43.2771,43.3389,43.2683,43.2683,56404.0
2018-05-31 14:30:00,49.0,49.0,48.88,48.93,65572.0,43.2595,43.2595,43.1535,43.1977,65572.0
2018-05-31 14:40:00,48.94,48.98,48.9,48.91,45836.0,43.2065,43.2418,43.1712,43.18,45836.0
2018-05-31 14:50:00,48.91,49.02,48.9,49.02,88636.0,43.18,43.2771,43.1712,43.2771,88636.0
2018-05-31 15:00:00,49.0,49.09,48.94,49.06,77052.0,43.2595,43.3389,43.2065,43.3124,77052.0
2018-05-31 15:10:00,49.04,49.08,48.96,49.01,86076.0,43.2948,43.3301,43.2241,43.2683,86076.0
2018-05-31 15:20:00,49.01,49.08,48.96,48.97,91246.0,43.2683,43.3301,43.2241,43.233,91246.0
2018-05-31 15:30:00,48.97,48.99,48.88,48.93,103896.0,43.233,43.2506,43.1535,43.1977,103896.0
2018-05-31 15:40:00,48.94,48.97,48.88,48.96,148022.0,43.2065,43.233,43.1535,43.2241,148022.0
2018-05-31 15:50:00,48.96,48.96,48.67,48.7,681048.0,43.2241,43.2241,42.9681,42.9946,681048.0
2018-06-01 09:30:00,49.18,49.4,48.83,49.26,384602.0,43.4184,43.6126,43.1094,43.489,384602.0
2018-06-01 09:40:00,49.27,49.49,49.27,49.35,108276.0,43.4978,43.6921,43.4978,43.5685,108276.0
2018-06-01 09:50:00,49.35,49.44,49.22,49.28,93720.0,43.5685,43.6479,43.4537,43.5067,93720.0
2018-06-01 10:00:00,49.25,49.33,49.15,49.19,61616.0,43.4802,43.5508,43.3919,43.4272,61616.0
2018-06-01 10:10:00,49.19,49.22,49.0,49.17,76106.0,43.4272,43.4537,43.2595,43.4095,76106.0
2018-06-01 10:20:00,49.18,49.37,49.16,49.34,82524.0,43.4184,43.5861,43.4007,43.5596,82524.0
2018-06-01 10:30:00,49.35,49.38,49.24,49.33,55942.0,43.5685,43.5949,43.4713,43.5508,55942.0
2018-06-01 10:40:00,49.33,49.42,49.3,49.41,50000.0,43.5508,43.6303,43.5243,43.6214,50000.0
2018-06-01 10:50:00,49.41,49.57,49.41,49.52,61008.0,43.6214,43.7627,43.6214,43.7185,61008.0
2018-06-01 11:00:00,49.52,49.61,49.51,49.52,75040.0,43.7185,43.798,43.7097,43.7185,75040.0
2018-06-01 11:10:00,49.49,49.58,49.49,49.54,79550.0,43.6921,43.7715,43.6921,43.7362,79550.0
2018-06-01 11:20:00,49.54,49.58,49.52,49.55,81748.0,43.7362,43.7715,43.7185,43.745,81748.0
2018-06-01 11:30:00,49.55,49.62,49.53,49.57,71036.0,43.745,43.8068,43.7274,43.7627,71036.0
2018-06-01 11:40:00,49.57,49.69,49.57,49.68,53398.0,43.7627,43.8686,43.7627,43.8598,53398.0
2018-06-01 11:50:00,49.68,49.74,49.65,49.66,42912.0,43.8598,43.9128,43.8333,43.8421,42912.0
2018-06-01 12:00:00,49.68,49.71,49.66,49.66,35640.0,43.8598,43.8863,43.8421,43.8421,35640.0
2018-06-01 12:10:00,49.67,49.74,49.66,49.74,45254.0,43.851,43.9128,43.8421,43.9128,45254.0
2018-06-01 12:20:00,49.74,49.88,49.73,49.85,80150.0,43.9128,44.0364,43.9039,44.0099,80150.0
2018-06-01 12:30:00,49.85,49.91,49.81,49.86,136078.0,44.0099,44.0628,43.9746,44.0187,136078.0
2018-06-01 12:40:00,49.87,49.93,49.83,49.88,53446.0,44.0275,44.0805,43.9922,44.0364,53446.0
2018-06-01 12:50:00,49.88,49.98,49.87,49.98,63392.0,44.0364,44.1246,44.0275,44.1246,63392.0
2018-06-01 13:00:00,49.97,50.04,49.97,50.02,93634.0,44.1158,44.1776,44.1158,44.16,93634.0
2018-06-01 13:10:00,50.02,50.07,49.96,50.04,70200.0,44.16,44.2041,44.107,44.1776,70200.0
2018-06-01 13:20:00,50.04,50.13,50.04,50.09,60318.0,44.1776,44.2571,44.1776,44.2218,60318.0
2018-06-01 13:30:00,50.1,50.13,50.03,50.06,93202.0,44.2306,44.2571,44.1688,44.1953,93202.0
2018-06-01 13:40:00,50.07,50.11,50.05,50.1,106488.0,44.2041,44.2394,44.1864,44.2306,106488.0
2018-06-01 13:50:00,50.1,50.18,50.09,50.13,116436.0,44.2306,44.3012,44.2218,44.2571,116436.0
2018-06-01 14:00:00,50.13,50.17,50.08,50.12,89300.0,44.2571,44.2924,44.2129,44.2482,89300.0
2018-06-01 14:10:00,50.11,50.18,50.1,50.17,77624.0,44.2394,44.3012,44.2306,44.2924,77624.0
2018-06-01 14:20:00,50.17,50.33,50.17,50.33,89112.0,44.2924,44.4336,44.2924,44.4336,89112.0
2018-06-01 14:30:00,50.34,50.43,50.19,50.22,100942.0,44.4425,44.5219,44.31,44.3365,100942.0
2018-06-01 14:40:00,50.22,50.29,50.16,50.17,68386.0,44.3365,44.3983,44.2836,44.2924,68386.0
2018-06-01 14:50:00,50.17,50.23,50.17,50.18,80634.0,44.2924,44.3454,44.2924,44.3012,80634.0
2018-06-01 15:00:00,50.18,50.27,50.17,50.27,266372.0,44.3012,44.3807,44.2924,44.3807,266372.0
2018-06-01 15:10:00,50.26,50.41,50.24,50.41,126308.0,44.3718,44.5043,44.3542,44.5043,126308.0
2018-06-01 15:20:00,50.4,50.41,50.31,50.35,156362.0,44.4954,44.5043,44.416,44.4513,156362.0
2018-06-01 15:30:00,50.34,50.37,50.26,50.31,172428.0,44.4425,44.469,44.3718,44.416,172428.0
2018-06-01 15:40:00,50.32,50.38,50.31,50.36,221520.0,44.4248,44.4778,44.416,44.4601,221520.0
2018-06-01 15:50:00,50.35,50.55,50.35,50.54,632204.0,44.4513,44.6279,44.4513,44.619,632204.0
2018-06-04 09:30:00,50.52,50.64,50.26,50.46,147196.0,44.6014,44.7073,44.3718,44.5484,147196.0
2018-06-04 09:40:00,50.46,50.55,50.32,50.42,96608.0,44.5484,44.6279,44.4248,44.5131,96608.0
2018-06-04 09:50:00,50.43,50.63,50.41,50.55,53158.0,44.5219,44.6985,44.5043,44.6279,53158.0
2018-06-04 10:00:00,50.56,50.61,50.47,50.53,105232.0,44.6367,44.6808,44.5572,44.6102,105232.0
2018-06-04 10:10:00,50.54,50.6,50.44,50.54,87462.0,44.619,44.672,44.5308,44.619,87462.0
2018-06-04 10:20:00,50.56,50.63,50.47,50.56,93796.0,44.6367,44.6985,44.5572,44.6367,93796.0
2018-06-04 10:30:00,50.54,50.55,50.36,50.38,69986.0,44.619,44.6279,44.4601,44.4778,69986.0
2018-06-04 10:40:00,50.39,50.47,50.35,50.41,39640.0,44.4866,44.5572,44.4513,44.5043,39640.0
2018-06-04 10:50:00,50.41,50.48,50.35,50.39,23280.0,44.5043,44.5661,44.4513,44.4866,23280.0
2018-06-04 11:00:00,50.42,50.45,50.3,50.32,37718.0,44.5131,44.5396,44.4072,44.4248,37718.0
2018-06-04 11:10:00,50.32,50.33,50.2,50.27,105460.0,44.4248,44.4336,44.3189,44.3807,105460.0
2018-06-04 11:20:00,50.26,50.34,50.2,50.32,64888.0,44.3718,44.4425,44.3189,44.4248,64888.0
2018-06-04 11:30:00,50.32,50.42,50.29,50.42,44858.0,44.4248,44.5131,44.3983,44.5131,44858.0
2018-06-04 11:40:00,50.41,50.5,50.37,50.48,63514.0,44.5043,44.5837,44.469,44.5661,63514.0
2018-06-04 11:50:00,50.48,50.56,50.44,50.55,27048.0,44.5661,44.6367,44.5308,44.6279,27048.0
2018-06-04 12:00:00,50.55,50.56,50.35,50.35,346748.0,44.6279,44.6367,44.4513,44.4513,346748.0
2018-06-04 12:10:00,50.35,50.47,50.31,50.46,70794.0,44.4513,44.5572,44.416,44.5484,70794.0
2018-06-04 12:20:00,50.46,50.57,50.46,50.49,78862.0,44.5484,44.6455,44.5484,44.5749,78862.0
2018-06-04 12:30:00,50.5,50.54,50.49,50.54,183284.0,44.5837,44.619,44.5749,44.619,183284.0
2018-06-04 12:40:00,50.52,50.54,50.47,50.51,59660.0,44.6014,44.619,44.5572,44.5926,59660.0
2018-06-04 12:50:00,50.5,50.51,50.42,50.45,64452.0,44.5837,44.5926,44.5131,44.5396,64452.0
2018-06-04 13:00:00,50.44,50.49,50.4,50.49,41182.0,44.5308,44.5749,44.4954,44.5749,41182.0
2018-06-04 13:10:00,50.47,50.5,50.46,50.48,22406.0,44.5572,44.5837,44.5484,44.5661,22406.0
2018-06-04 13:20:00,50.47,50.49,50.43,50.47,49422.0,44.5572,44.5749,44.5219,44.5572,49422.0
2018-06-04 13:30:00,50.47,50.48,50.4,50.42,44918.0,44.5572,44.5661,44.4954,44.5131,44918.0
2018-06-04 13:40:00,50.42,50.51,50.38,50.49,45520.0,44.5131,44.5926,44.4778,44.5749,45520.0
2018-06-04 13:50:00,50.49,50.54,50.47,50.51,34450.0,44.5749,44.619,44.5572,44.5926,34450.0
2018-06-04 14:00:00,50.52,50.57,50.5,50.56,39412.0,44.6014,44.6455,44.5837,44.6367,39412.0
2018-06-04 14:10:00,50.58,50.7,50.57,50.65,47210.0,44.6544,44.7603,44.6455,44.7162,47210.0
2018-06-04 14:20:00,50.65,50.66,50.63,50.65,40364.0,44.7162,44.725,44.6985,44.7162,40364.0
2018-06-04 14:30:00,50.65,50.81,50.63,50.74,57636.0,44.7162,44.8574,44.6985,44.7956,57636.0
2018-06-04 14:40:00,50.74,50.85,50.73,50.85,37868.0,44.7956,44.8927,44.7868,44.8927,37868.0
2018-06-04 14:50:00,50.84,50.84,50.73,50.77,45632.0,44.8839,44.8839,44.7868,44.8221,45632.0
2018-06-04 15:00:00,50.77,50.78,50.71,50.75,86720.0,44.8221,44.8309,44.7691,44.8044,86720.0
2018-06-04 15:10:00,50.75,50.87,50.75,50.82,93190.0,44.8044,44.9104,44.8044,44.8662,93190.0
2018-06-04 15:20:00,50.82,50.82,50.78,50.8,71190.0,44.8662,44.8662,44.8309,44.8486,71190.0
2018-06-04 15:30:00,50.79,50.8,50.71,50.76,109620.0,44.8398,44.8486,44.7691,44.8133,109620.0
2018-06-04 15:40:00,50.76,50.82,50.69,50.7,135984.0,44.8133,44.8662,44.7515,44.7603,135984.0
2018-06-04 15:50:00,50.7,50.77,50.64,50.71,495728.0,44.7603,44.8221,44.7073,44.7691,495728.0
2018-06-05 09:30:00,51.38,51.4,50.8,50.94,219292.0,45.3606,45.3783,44.8486,44.9722,219292.0
2018-06-05 09:40:00,50.92,50.98,50.77,50.91,90432.0,44.9545,45.0075,44.8221,44.9457,90432.0
2018-06-05 09:50:00,50.92,50.92,50.72,50.82,78392.0,44.9545,44.9545,44.778,44.8662,78392.0
2018-06-05 10:00:00,50.84,50.94,50.74,50.75,115146.0,44.8839,44.9722,44.7956,44.8044,115146.0
2018-06-05 10:10:00,50.79,50.92,50.77,50.85,37800.0,44.8398,44.9545,44.8221,44.8927,37800.0
2018-06-05 10:20:00,50.85,50.9,50.75,50.9,46834.0,44.8927,44.9369,44.8044,44.9369,46834.0
2018-06-05 10:30:00,50.9,50.92,50.77,50.82,155966.0,44.9369,44.9545,44.8221,44.8662,155966.0
2018-06-05 10:40:00,50.84,50.87,50.71,50.75,104416.0,44.8839,44.9104,44.7691,44.8044,104416.0
2018-06-05 10:50:00,50.76,50.85,50.71,50.84,47952.0,44.8133,44.8927,44.7691,44.8839,47952.0
2018-06-05 11:00:00,50.85,50.88,50.71,50.72,38706.0,44.8927,44.9192,44.7691,44.778,38706.0
2018-06-05 11:10:00,50.71,50.86,50.7,50.82,50956.0,44.7691,44.9016,44.7603,44.8662,50956.0
2018-06-05 11:20:00,50.82,50.92,50.82,50.84,44950.0,44.8662,44.9545,44.8662,44.8839,44950.0
2018-06-05 11:30:00,50.84,50.9,50.72,50.81,59292.0,44.8839,44.9369,44.778,44.8574,59292.0
2018-06-05 11:40:00,50.8,50.9,50.71,50.9,93354.0,44.8486,44.9369,44.7691,44.9369,93354.0
2018-06-05 11:50:00,50.89,50.93,50.85,50.92,32460.0,44.928,44.9634,44.8927,44.9545,32460.0
2018-06-05 12:00:00,50.93,50.94,50.73,50.88,54090.0,44.9634,44.9722,44.7868,44.9192,54090.0
2018-06-05 12:10:00,50.87,50.92,50.83,50.83,32044.0,44.9104,44.9545,44.8751,44.8751,32044.0
2018-06-05 12:20:00,50.84,50.88,50.81,50.87,25144.0,44.8839,44.9192,44.8574,44.9104,25144.0
2018-06-05 12:30:00,50.87,50.94,50.84,50.94,33284.0,44.9104,44.9722,44.8839,44.9722,33284.0
2018-06-05 12:40:00,50.94,50.96,50.89,50.92,27682.0,44.9722,44.9898,44.928,44.9545,27682.0
2018-06-05 12:50:00,50.93,50.95,50.87,50.88,29180.0,44.9634,44.981,44.9104,44.9192,29180.0
2018-06-05 13:00:00,50.87,50.93,50.85,50.87,37726.0,44.9104,44.9634,44.8927,44.9104,37726.0
2018-06-05 13:10:00,50.88,50.96,50.85,50.93,49854.0,44.9192,44.9898,44.8927,44.9634,49854.0
2018-06-05 13:20:00,50.92,50.98,50.92,50.97,27110.0,44.9545,45.0075,44.9545,44.9987,27110.0
2018-06-05 13:30:00,50.96,50.97,50.92,50.97,25562.0,44.9898,44.9987,44.9545,44.9987,25562.0
2018-06-05 13:40:00,50.96,50.96,50.94,50.95,19480.0,44.9898,44.9898,44.9722,44.981,19480.0
2018-06-05 13:50:00,50.95,50.97,50.92,50.93,27624.0,44.981,44.9987,44.9545,44.9634,27624.0
2018-06-05 14:00:00,50.93,50.95,50.9,50.93,25106.0,44.9634,44.981,44.9369,44.9634,25106.0
2018-06-05 14:10:00,50.94,51.0,50.93,50.99,55668.0,44.9722,45.0251,44.9634,45.0163,55668.0
2018-06-05 14:20:00,51.0,51.05,50.96,51.05,43644.0,45.0251,45.0693,44.9898,45.0693,43644.0
2018-06-05 14:30:00,51.04,51.05,50.99,51.04,36816.0,45.0605,45.0693,45.0163,45.0605,36816.0
2018-06-05 14:40:00,51.04,51.09,51.01,51.06,44930.0,45.0605,45.1046,45.034,45.0781,44930.0
2018-06-05 14:50:00,51.05,51.09,51.01,51.02,77296.0,45.0693,45.1046,45.034,45.0428,77296.0
2018-06-05 15:00:00,51.01,51.04,50.97,51.01,37628.0,45.034,45.0605,44.9987,45.034,37628.0
2018-06-05 15:10:00,51.01,51.01,50.98,51.0,30028.0,45.034,45.034,45.0075,45.0251,30028.0
2018-06-05 15:20:00,51.01,51.02,50.96,50.98,159260.0,45.034,45.0428,44.9898,45.0075,159260.0
2018-06-05 15:30:00,50.97,51.01,50.93,50.97,93006.0,44.9987,45.034,44.9634,44.9987,93006.0
2018-06-05 15:40:00,50.97,51.05,50.97,51.03,107150.0,44.9987,45.0693,44.9987,45.0516,107150.0
2018-06-05 15:50:00,51.03,51.12,51.01,51.08,285690.0,45.0516,45.1311,45.034,45.0958,285690.0
2018-06-06 09:30:00,51.14,51.21,50.85,50.95,96506.0,45.1487,45.2105,44.8927,44.981,96506.0
2018-06-06 09:40:00,50.97,51.09,50.9,50.96,55888.0,44.9987,45.1046,44.9369,44.9898,55888.0
2018-06-06 09:50:00,50.98,51.04,50.93,50.94,81472.0,45.0075,45.0605,44.9634,44.9722,81472.0
2018-06-06 10:00:00,50.93,51.07,50.88,51.07,33982.0,44.9634,45.0869,44.9192,45.0869,33982.0
2018-06-06 10:10:00,51.05,51.18,51.02,51.13,66890.0,45.0693,45.1841,45.0428,45.1399,66890.0
2018-06-06 10:20:00,51.12,51.23,51.12,51.12,31776.0,45.1311,45.2282,45.1311,45.1311,31776.0
2018-06-06 10:30:00,51.1,51.18,51.09,51.15,42202.0,45.1134,45.1841,45.1046,45.1576,42202.0
2018-06-06 10:40:00,51.15,51.19,51.02,51.02,149544.0,45.1576,45.1929,45.0428,45.0428,149544.0
2018-06-06 10:50:00,51.04,51.18,51.04,51.17,40406.0,45.0605,45.1841,45.0605,45.1752,40406.0
2018-06-06 11:00:00,51.18,51.24,51.18,51.21,252858.0,45.1841,45.237,45.1841,45.2105,252858.0
2018-06-06 11:10:00,51.23,51.27,51.19,51.22,40930.0,45.2282,45.2635,45.1929,45.2194,40930.0
2018-06-06 11:20:00,51.22,51.33,51.2,51.33,23668.0,45.2194,45.3165,45.2017,45.3165,23668.0
2018-06-06 11:30:00,51.33,51.42,51.29,51.29,15430.0,45.3165,45.3959,45.2812,45.2812,15430.0
2018-06-06 11:40:00,51.29,51.34,51.28,51.33,12702.0,45.2812,45.3253,45.2723,45.3165,12702.0
2018-06-06 11:50:00,51.34,51.36,51.19,51.21,22636.0,45.3253,45.343,45.1929,45.2105,22636.0
2018-06-06 12:00:00,51.19,51.21,51.12,51.14,33330.0,45.1929,45.2105,45.1311,45.1487,33330.0
2018-06-06 12:10:00,51.15,51.17,51.09,51.12,44286.0,45.1576,45.1752,45.1046,45.1311,44286.0
2018-06-06 12:20:00,51.12,51.13,51.08,51.12,19942.0,45.1311,45.1399,45.0958,45.1311,19942.0
2018-06-06 12:30:00,51.1,51.25,51.1,51.23,20268.0,45.1134,45.2459,45.1134,45.2282,20268.0
2018-06-06 12:40:00,51.23,51.25,51.2,51.22,22564.0,45.2282,45.2459,45.2017,45.2194,22564.0
2018-06-06 12:50:00,51.22,51.26,51.18,51.26,13840.0,45.2194,45.2547,45.1841,45.2547,13840.0
2018-06-06 13:00:00,51.24,51.32,51.24,51.32,19004.0,45.237,45.3077,45.237,45.3077,19004.0
2018-06-06 13:10:00,51.31,51.32,51.26,51.29,27340.0,45.2988,45.3077,45.2547,45.2812,27340.0
2018-06-06 13:20:00,51.29,51.3,51.21,51.29,54064.0,45.2812,45.29,45.2105,45.2812,54064.0
2018-06-06 13:30:00,51.3,51.34,51.27,51.34,18020.0,45.29,45.3253,45.2635,45.3253,18020.0
2018-06-06 13:40:00,51.34,51.34,51.31,51.33,13220.0,45.3253,45.3253,45.2988,45.3165,13220.0
2018-06-06 13:50:00,51.34,51.35,51.23,51.3,33432.0,45.3253,45.3341,45.2282,45.29,33432.0
2018-06-06 14:00:00,51.32,51.34,51.31,51.32,18748.0,45.3077,45.3253,45.2988,45.3077,18748.0
2018-06-06 14:10:00,51.33,51.34,51.24,51.27,85732.0,45.3165,45.3253,45.237,45.2635,85732.0
2018-06-06 14:20:00,51.27,51.28,51.26,51.26,9172.0,45.2635,45.2723,45.2547,45.2547,9172.0
2018-06-06 14:30:00,51.27,51.35,51.26,51.31,51436.0,45.2635,45.3341,45.2547,45.2988,51436.0
2018-06-06 14:40:00,51.3,51.32,51.27,51.28,45840.0,45.29,45.3077,45.2635,45.2723,45840.0
2018-06-06 14:50:00,51.29,51.35,51.29,51.33,22770.0,45.2812,45.3341,45.2812,45.3165,22770.0
2018-06-06 15:00:00,51.33,51.41,51.32,51.41,40128.0,45.3165,45.3871,45.3077,45.3871,40128.0
2018-06-06 15:10:00,51.42,51.49,51.42,51.49,44708.0,45.3959,45.4577,45.3959,45.4577,44708.0
2018-06-06 15:20:00,51.49,51.54,51.48,51.52,205788.0,45.4577,45.5019,45.4489,45.4842,205788.0
2018-06-06 15:30:00,51.51,51.6,51.5,51.57,57082.0,45.4754,45.5549,45.4666,45.5284,57082.0
2018-06-06 15:40:00,51.55,51.58,51.52,51.58,90474.0,45.5107,45.5372,45.4842,45.5372,90474.0
2018-06-06 15:50:00,51.58,51.69,51.58,51.66,310670.0,45.5372,45.6343,45.5372,45.6078,310670.0
2018-06-07 09:30:00,51.51,51.67,51.27,51.49,237950.0,45.4754,45.6167,45.2635,45.4577,237950.0
2018-06-07 09:40:00,51.49,51.6,51.4,51.48,108900.0,45.4577,45.5549,45.3783,45.4489,108900.0
2018-06-07 09:50:00,51.5,51.6,51.44,51.57,151216.0,45.4666,45.5549,45.4136,45.5284,151216.0
2018-06-07 10:00:00,51.56,51.71,51.48,51.58,117884.0,45.5195,45.652,45.4489,45.5372,117884.0
2018-06-07 10:10:00,51.6,51.67,51.51,51.51,93920.0,45.5549,45.6167,45.4754,45.4754,93920.0
2018-06-07 10:20:00,51.52,51.55,51.31,51.38,178734.0,45.4842,45.5107,45.2988,45.3606,178734.0
2018-06-07 10:30:00,51.38,51.46,51.27,51.42,83032.0,45.3606,45.4313,45.2635,45.3959,83032.0
2018-06-07 10:40:00,51.42,51.48,51.22,51.47,112472.0,45.3959,45.4489,45.2194,45.4401,112472.0
2018-06-07 10:50:00,51.48,51.56,51.37,51.37,206612.0,45.4489,45.5195,45.3518,45.3518,206612.0
2018-06-07 11:00:00,51.36,51.36,51.23,51.26,43110.0,45.343,45.343,45.2282,45.2547,43110.0
2018-06-07 11:10:00,51.24,51.29,51.19,51.27,22998.0,45.237,45.2812,45.1929,45.2635,22998.0
2018-06-07 11:20:00,51.28,51.37,51.14,51.2,45958.0,45.2723,45.3518,45.1487,45.2017,45958.0
2018-06-07 11:30:00,51.19,51.21,50.96,51.0,81928.0,45.1929,45.2105,44.9898,45.0251,81928.0
2018-06-07 11:40:00,51.04,51.13,50.95,50.99,53082.0,45.0605,45.1399,44.981,45.0163,53082.0
2018-06-07 11:50:00,50.99,51.04,50.94,50.96,47842.0,45.0163,45.0605,44.9722,44.9898,47842.0
2018-06-07 12:00:00,50.95,50.97,50.85,50.9,33336.0,44.981,44.9987,44.8927,44.9369,33336.0
2018-06-07 12:10:00,50.9,50.98,50.88,50.9,15280.0,44.9369,45.0075,44.9192,44.9369,15280.0
2018-06-07 12:20:00,50.9,50.98,50.88,50.92,20274.0,44.9369,45.0075,44.9192,44.9545,20274.0
2018-06-07 12:30:00,50.92,50.95,50.79,50.91,47142.0,44.9545,44.981,44.8398,44.9457,47142.0
2018-06-07 12:40:00,50.92,50.92,50.75,50.77,26222.0,44.9545,44.9545,44.8044,44.8221,26222.0
2018-06-07 12:50:00,50.79,50.84,50.64,50.69,40448.0,44.8398,44.8839,44.7073,44.7515,40448.0
2018-06-07 13:00:00,50.7,50.74,50.67,50.73,69780.0,44.7603,44.7956,44.7338,44.7868,69780.0
2018-06-07 13:10:00,50.72,50.77,50.65,50.68,25024.0,44.778,44.8221,44.7162,44.7426,25024.0
2018-06-07 13:20:00,50.68,50.76,50.63,50.74,30322.0,44.7426,44.8133,44.6985,44.7956,30322.0
2018-06-07 13:30:00,50.72,50.79,50.68,50.68,15752.0,44.778,44.8398,44.7426,44.7426,15752.0
2018-06-07 13:40:00,50.69,50.77,50.66,50.76,12548.0,44.7515,44.8221,44.725,44.8133,12548.0
2018-06-07 13:50:00,50.79,50.85,50.77,50.84,18542.0,44.8398,44.8927,44.8221,44.8839,18542.0
2018-06-07 14:00:00,50.83,50.93,50.8,50.82,39514.0,44.8751,44.9634,44.8486,44.8662,39514.0
2018-06-07 14:10:00,50.83,50.95,50.81,50.93,32232.0,44.8751,44.981,44.8574,44.9634,32232.0
2018-06-07 14:20:00,50.93,50.96,50.88,50.93,33380.0,44.9634,44.9898,44.9192,44.9634,33380.0
2018-06-07 14:30:00,50.94,51.04,50.93,51.04,29680.0,44.9722,45.0605,44.9634,45.0605,29680.0
2018-06-07 14:40:00,51.02,51.09,50.98,51.08,21452.0,45.0428,45.1046,45.0075,45.0958,21452.0
2018-06-07 14:50:00,51.1,51.13,51.06,51.08,21914.0,45.1134,45.1399,45.0781,45.0958,21914.0
2018-06-07 15:00:00,51.08,51.13,51.05,51.09,27048.0,45.0958,45.1399,45.0693,45.1046,27048.0
2018-06-07 15:10:00,51.09,51.12,51.01,51.02,51020.0,45.1046,45.1311,45.034,45.0428,51020.0
2018-06-07 15:20:00,51.02,51.09,51.01,51.08,60418.0,45.0428,45.1046,45.034,45.0958,60418.0
2018-06-07 15:30:00,51.08,51.09,51.02,51.07,40436.0,45.0958,45.1046,45.0428,45.0869,40436.0
2018-06-07 15:40:00,51.07,51.13,51.05,51.08,52310.0,45.0869,45.1399,45.0693,45.0958,52310.0
2018-06-07 15:50:00,51.08,51.15,51.07,51.11,179726.0,45.0958,45.1576,45.0869,45.1223,179726.0
2018-06-08 09:30:00,50.69,50.82,50.4,50.62,114902.0,44.7515,44.8662,44.4954,44.6897,114902.0
2018-06-08 09:40:00,50.64,50.85,50.42,50.52,58744.0,44.7073,44.8927,44.5131,44.6014,58744.0
2018-06-08 09:50:00,50.55,50.69,50.55,50.63,78658.0,44.6279,44.7515,44.6279,44.6985,78658.0
2018-06-08 10:00:00,50.66,50.77,50.57,50.71,98184.0,44.725,44.8221,44.6455,44.7691,98184.0
2018-06-08 10:10:00,50.72,50.77,50.63,50.76,99386.0,44.778,44.8221,44.6985,44.8133,99386.0
2018-06-08 10:20:00,50.77,50.89,50.65,50.69,37056.0,44.8221,44.928,44.7162,44.7515,37056.0
2018-06-08 10:30:00,50.69,50.72,50.57,50.59,17258.0,44.7515,44.778,44.6455,44.6632,17258.0
2018-06-08 10:40:00,50.6,50.61,50.46,50.57,29272.0,44.672,44.6808,44.5484,44.6455,29272.0
2018-06-08 10:50:00,50.54,50.63,50.49,50.6,18884.0,44.619,44.6985,44.5749,44.672,18884.0
2018-06-08 11:00:00,50.6,50.68,50.55,50.6,84810.0,44.672,44.7426,44.6279,44.672,84810.0
2018-06-08 11:10:00,50.6,50.71,50.57,50.71,33514.0,44.672,44.7691,44.6455,44.7691,33514.0
2018-06-08 11:20:00,50.69,50.71,50.62,50.71,186128.0,44.7515,44.7691,44.6897,44.7691,186128.0
2018-06-08 11:30:00,50.69,50.71,50.58,50.7,34602.0,44.7515,44.7691,44.6544,44.7603,34602.0
2018-06-08 11:40:00,50.71,52.1,50.59,50.63,188712.0,44.7691,45.9963,44.6632,44.6985,188712.0
2018-06-08 11:50:00,50.63,50.74,50.59,50.7,205730.0,44.6985,44.7956,44.6632,44.7603,205730.0
2018-06-08 12:00:00,50.74,50.9,50.74,50.82,16110.0,44.7956,44.9369,44.7956,44.8662,16110.0
2018-06-08 12:10:00,50.85,50.96,50.81,50.94,60690.0,44.8927,44.9898,44.8574,44.9722,60690.0
2018-06-08 12:20:00,50.95,51.09,50.93,51.08,23396.0,44.981,45.1046,44.9634,45.0958,23396.0
2018-06-08 12:30:00,51.08,51.12,51.06,51.12,22136.0,45.0958,45.1311,45.0781,45.1311,22136.0
2018-06-08 12:40:00,51.13,51.24,51.13,51.18,22086.0,45.1399,45.237,45.1399,45.1841,22086.0
2018-06-08 12:50:00,51.19,51.22,51.16,51.22,19870.0,45.1929,45.2194,45.1664,45.2194,19870.0
2018-06-08 13:00:00,51.22,51.23,51.16,51.23,28300.0,45.2194,45.2282,45.1664,45.2282,28300.0
2018-06-08 13:10:00,51.22,51.26,51.17,51.21,32206.0,45.2194,45.2547,45.1752,45.2105,32206.0
2018-06-08 13:20:00,51.2,51.21,51.01,51.01,36564.0,45.2017,45.2105,45.034,45.034,36564.0
2018-06-08 13:30:00,51.03,51.14,51.02,51.09,28940.0,45.0516,45.1487,45.0428,45.1046,28940.0
2018-06-08 13:40:00,51.09,51.1,51.05,51.05,14280.0,45.1046,45.1134,45.0693,45.0693,14280.0
2018-06-08 13:50:00,51.06,51.06,50.93,51.01,81112.0,45.0781,45.0781,44.9634,45.034,81112.0
2018-06-08 14:00:00,51.01,51.05,50.99,51.02,29276.0,45.034,45.0693,45.0163,45.0428,29276.0
2018-06-08 14:10:00,51.02,51.09,51.0,51.06,64840.0,45.0428,45.1046,45.0251,45.0781,64840.0
2018-06-08 14:20:00,51.05,51.07,51.01,51.02,20236.0,45.0693,45.0869,45.034,45.0428,20236.0
2018-06-08 14:30:00,51.01,51.06,51.01,51.02,9442.0,45.034,45.0781,45.034,45.0428,9442.0
2018-06-08 14:40:00,51.04,51.12,51.03,51.09,14848.0,45.0605,45.1311,45.0516,45.1046,14848.0
2018-06-08 14:50:00,51.1,51.1,51.05,51.07,13554.0,45.1134,45.1134,45.0693,45.0869,13554.0
2018-06-08 15:00:00,51.07,51.11,51.06,51.06,13250.0,45.0869,45.1223,45.0781,45.0781,13250.0
2018-06-08 15:10:00,51.08,51.11,51.04,51.04,18092.0,45.0958,45.1223,45.0605,45.0605,18092.0
2018-06-08 15:20:00,51.04,51.08,51.04,51.06,19892.0,45.0605,45.0958,45.0605,45.0781,19892.0
2018-06-08 15:30:00,51.06,51.2,51.06,51.19,52142.0,45.0781,45.2017,45.0781,45.1929,52142.0
2018-06-08 15:40:00,51.19,51.2,51.1,51.16,46436.0,45.1929,45.2017,45.1134,45.1664,46436.0
2018-06-08 15:50:00,51.16,51.2,51.06,51.07,184850.0,45.1664,45.2017,45.0781,45.0869,184850.0
2018-06-11 09:30:00,51.02,51.1,50.86,51.02,79224.0,45.0428,45.1134,44.9016,45.0428,79224.0
2018-06-11 09:40:00,51.02,51.12,50.95,51.11,105120.0,45.0428,45.1311,44.981,45.1223,105120.0
2018-06-11 09:50:00,51.12,51.35,51.1,51.35,48536.0,45.1311,45.3341,45.1134,45.3341,48536.0
2018-06-11 10:00:00,51.34,51.34,51.18,51.2,57260.0,45.3253,45.3253,45.1841,45.2017,57260.0
2018-06-11 10:10:00,51.2,51.25,51.06,51.15,28514.0,45.2017,45.2459,45.0781,45.1576,28514.0
2018-06-11 10:20:00,51.14,51.21,51.09,51.11,21210.0,45.1487,45.2105,45.1046,45.1223,21210.0
2018-06-11 10:30:00,51.09,51.21,51.08,51.1,24684.0,45.1046,45.2105,45.0958,45.1134,24684.0
2018-06-11 10:40:00,51.1,51.13,51.02,51.06,36824.0,45.1134,45.1399,45.0428,45.0781,36824.0
2018-06-11 10:50:00,51.08,51.27,51.08,51.27,26778.0,45.0958,45.2635,45.0958,45.2635,26778.0
2018-06-11 11:00:00,51.27,51.27,51.13,51.18,55690.0,45.2635,45.2635,45.1399,45.1841,55690.0
2018-06-11 11:10:00,51.17,51.17,51.07,51.16,31108.0,45.1752,45.1752,45.0869,45.1664,31108.0
2018-06-11 11:20:00,51.13,51.23,51.07,51.07,24892.0,45.1399,45.2282,45.0869,45.0869,24892.0
2018-06-11 11:30:00,51.08,51.1,51.0,51.08,36606.0,45.0958,45.1134,45.0251,45.0958,36606.0
2018-06-11 11:40:00,51.09,51.1,51.02,51.05,31590.0,45.1046,45.1134,45.0428,45.0693,31590.0
2018-06-11 11:50:00,51.04,51.13,51.0,51.12,27684.0,45.0605,45.1399,45.0251,45.1311,27684.0
2018-06-11 12:00:00,51.12,51.19,51.05,51.15,37008.0,45.1311,45.1929,45.0693,45.1576,37008.0
2018-06-11 12:10:00,51.16,51.23,51.13,51.19,28450.0,45.1664,45.2282,45.1399,45.1929,28450.0
2018-06-11 12:20:00,51.2,51.27,51.18,51.24,19462.0,45.2017,45.2635,45.1841,45.237,19462.0
2018-06-11 12:30:00,51.24,51.29,51.24,51.26,20482.0,45.237,45.2812,45.237,45.2547,20482.0
2018-06-11 12:40:00,51.24,51.3,51.24,51.3,25912.0,45.237,45.29,45.237,45.29,25912.0
2018-06-11 12:50:00,51.31,51.34,51.27,51.27,31434.0,45.2988,45.3253,45.2635,45.2635,31434.0
2018-06-11 13:00:00,51.28,51.31,51.23,51.26,25428.0,45.2723,45.2988,45.2282,45.2547,25428.0
2018-06-11 13:10:00,51.27,51.32,51.26,51.26,10200.0,45.2635,45.3077,45.2547,45.2547,10200.0
2018-06-11 13:20:00,51.25,51.29,51.23,51.26,21192.0,45.2459,45.2812,45.2282,45.2547,21192.0
2018-06-11 13:30:00,51.26,51.27,51.18,51.19,18188.0,45.2547,45.2635,45.1841,45.1929,18188.0
2018-06-11 13:40:00,51.18,51.23,51.12,51.15,20978.0,45.1841,45.2282,45.1311,45.1576,20978.0
2018-06-11 13:50:00,51.16,51.22,51.16,51.21,22162.0,45.1664,45.2194,45.1664,45.2105,22162.0
2018-06-11 14:00:00,51.19,51.22,51.16,51.22,37428.0,45.1929,45.2194,45.1664,45.2194,37428.0
2018-06-11 14:10:00,51.21,51.3,51.21,51.29,33244.0,45.2105,45.29,45.2105,45.2812,33244.0
2018-06-11 14:20:00,51.31,51.34,51.29,51.32,19524.0,45.2988,45.3253,45.2812,45.3077,19524.0
2018-06-11 14:30:00,51.33,51.39,51.33,51.37,32538.0,45.3165,45.3695,45.3165,45.3518,32538.0
2018-06-11 14:40:00,51.37,51.41,51.35,51.38,28050.0,45.3518,45.3871,45.3341,45.3606,28050.0
2018-06-11 14:50:00,51.39,51.45,51.38,51.44,42320.0,45.3695,45.4224,45.3606,45.4136,42320.0
2018-06-11 15:00:00,51.44,51.47,51.39,51.42,30598.0,45.4136,45.4401,45.3695,45.3959,30598.0
2018-06-11 15:10:00,51.41,51.42,51.3,51.3,19112.0,45.3871,45.3959,45.29,45.29,19112.0
2018-06-11 15:20:00,51.3,51.33,51.27,51.29,43498.0,45.29,45.3165,45.2635,45.2812,43498.0
2018-06-11 15:30:00,51.29,51.36,51.29,51.35,81670.0,45.2812,45.343,45.2812,45.3341,81670.0
2018-06-11 15:40:00,51.35,51.35,51.25,51.26,124810.0,45.3341,45.3341,45.2459,45.2547,124810.0
2018-06-11 15:50:00,51.26,51.32,51.18,51.2,232074.0,45.2547,45.3077,45.1841,45.2017,232074.0
2018-06-12 09:30:00,51.26,51.35,51.1,51.27,65030.0,45.2547,45.3341,45.1134,45.2635,65030.0
2018-06-12 09:40:00,51.28,51.29,51.1,51.1,79928.0,45.2723,45.2812,45.1134,45.1134,79928.0
2018-06-12 09:50:00,51.11,51.13,50.92,50.98,198508.0,45.1223,45.1399,44.9545,45.0075,198508.0
2018-06-12 10:00:00,50.99,51.1,50.95,51.1,102336.0,45.0163,45.1134,44.981,45.1134,102336.0
2018-06-12 10:10:00,51.13,51.24,51.01,51.17,53770.0,45.1399,45.237,45.034,45.1752,53770.0
2018-06-12 10:20:00,51.19,51.19,51.1,51.12,29594.0,45.1929,45.1929,45.1134,45.1311,29594.0
2018-06-12 10:30:00,51.12,51.17,51.06,51.07,67142.0,45.1311,45.1752,45.0781,45.0869,67142.0
2018-06-12 10:40:00,51.07,51.12,51.07,51.09,38960.0,45.0869,45.1311,45.0869,45.1046,38960.0
2018-06-12 10:50:00,51.1,51.23,51.08,51.2,77928.0,45.1134,45.2282,45.0958,45.2017,77928.0
2018-06-12 11:00:00,51.2,51.31,51.17,51.29,103990.0,45.2017,45.2988,45.1752,45.2812,103990.0
2018-06-12 11:10:00,51.3,51.31,51.23,51.28,89270.0,45.29,45.2988,45.2282,45.2723,89270.0
2018-06-12 11:20:00,51.27,51.32,51.24,51.29,56428.0,45.2635,45.3077,45.237,45.2812,56428.0
2018-06-12 11:30:00,51.3,51.34,51.27,51.34,61936.0,45.29,45.3253,45.2635,45.3253,61936.0
2018-06-12 11:40:00,51.34,51.45,51.33,51.43,61000.0,45.3253,45.4224,45.3165,45.4048,61000.0
2018-06-12 11:50:00,51.44,51.5,51.44,51.48,35710.0,45.4136,45.4666,45.4136,45.4489,35710.0
2018-06-12 12:00:00,51.5,51.5,51.46,51.47,32820.0,45.4666,45.4666,45.4313,45.4401,32820.0
2018-06-12 12:10:00,51.48,51.51,51.47,51.48,28642.0,45.4489,45.4754,45.4401,45.4489,28642.0
2018-06-12 12:20:00,51.48,51.49,51.4,51.42,34086.0,45.4489,45.4577,45.3783,45.3959,34086.0
2018-06-12 12:30:00,51.42,51.45,51.39,51.42,23550.0,45.3959,45.4224,45.3695,45.3959,23550.0
2018-06-12 12:40:00,51.42,51.42,51.38,51.42,22066.0,45.3959,45.3959,45.3606,45.3959,22066.0
2018-06-12 12:50:00,51.41,51.45,51.4,51.44,40930.0,45.3871,45.4224,45.3783,45.4136,40930.0
2018-06-12 13:00:00,51.45,51.51,51.4,51.4,53880.0,45.4224,45.4754,45.3783,45.3783,53880.0
2018-06-12 13:10:00,51.42,51.45,51.37,51.38,35904.0,45.3959,45.4224,45.3518,45.3606,35904.0
2018-06-12 13:20:00,51.38,51.42,51.38,51.38,14748.0,45.3606,45.3959,45.3606,45.3606,14748.0
2018-06-12 13:30:00,51.38,51.42,51.37,51.38,72432.0,45.3606,45.3959,45.3518,45.3606,72432.0
2018-06-12 13:40:00,51.38,51.41,51.33,51.38,21606.0,45.3606,45.3871,45.3165,45.3606,21606.0
2018-06-12 13:50:00,51.38,51.43,51.34,51.42,64436.0,45.3606,45.4048,45.3253,45.3959,64436.0
2018-06-12 14:00:00,51.41,51.41,51.35,51.35,39474.0,45.3871,45.3871,45.3341,45.3341,39474.0
2018-06-12 14:10:00,51.34,51.37,51.33,51.35,31514.0,45.3253,45.3518,45.3165,45.3341,31514.0
2018-06-12 14:20:00,51.34,51.35,51.13,51.17,56566.0,45.3253,45.3341,45.1399,45.1752,56566.0
2018-06-12 14:30:00,51.17,51.21,51.13,51.21,27160.0,45.1752,45.2105,45.1399,45.2105,27160.0
2018-06-12 14:40:00,51.21,51.24,51.18,51.2,36874.0,45.2105,45.237,45.1841,45.2017,36874.0
2018-06-12 14:50:00,51.2,51.24,51.18,51.2,54212.0,45.2017,45.237,45.1841,45.2017,54212.0
2018-06-12 15:00:00,51.2,51.31,51.2,51.29,94706.0,45.2017,45.2988,45.2017,45.2812,94706.0
2018-06-12 15:10:00,51.29,51.34,51.27,51.33,59110.0,45.2812,45.3253,45.2635,45.3165,59110.0
2018-06-12 15:20:00,51.34,51.38,51.32,51.36,69640.0,45.3253,45.3606,45.3077,45.343,69640.0
2018-06-12 15:30:00,51.37,51.38,51.24,51.32,124344.0,45.3518,45.3606,45.237,45.3077,124344.0
2018-06-12 15:40:00,51.33,51.36,51.29,51.32,221970.0,45.3165,45.343,45.2812,45.3077,221970.0
2018-06-12 15:50:00,51.32,51.44,51.32,51.34,410474.0,45.3077,45.4136,45.3077,45.3253,410474.0
2018-06-13 09:30:00,51.42,51.55,51.26,51.36,62586.0,45.3959,45.5107,45.2547,45.343,62586.0
2018-06-13 09:40:00,51.36,51.43,51.3,51.33,35874.0,45.343,45.4048,45.29,45.3165,35874.0
2018-06-13 09:50:00,51.31,51.36,51.13,51.22,77648.0,45.2988,45.343,45.1399,45.2194,77648.0
2018-06-13 10:00:00,51.23,51.26,51.17,51.18,87624.0,45.2282,45.2547,45.1752,45.1841,87624.0
2018-06-13 10:10:00,51.19,51.28,51.13,51.17,80430.0,45.1929,45.2723,45.1399,45.1752,80430.0
2018-06-13 10:20:00,51.16,51.27,51.07,51.16,169682.0,45.1664,45.2635,45.0869,45.1664,169682.0
2018-06-13 10:30:00,51.21,51.3,51.2,51.22,88926.0,45.2105,45.29,45.2017,45.2194,88926.0
2018-06-13 10:40:00,51.22,51.41,51.21,51.37,30580.0,45.2194,45.3871,45.2105,45.3518,30580.0
2018-06-13 10:50:00,51.38,51.4,51.29,51.33,45562.0,45.3606,45.3783,45.2812,45.3165,45562.0
2018-06-13 11:00:00,51.34,51.34,51.2,51.26,154780.0,45.3253,45.3253,45.2017,45.2547,154780.0
2018-06-13 11:10:00,51.27,51.27,51.21,51.23,44656.0,45.2635,45.2635,45.2105,45.2282,44656.0
2018-06-13 11:20:00,51.24,51.3,51.22,51.24,51690.0,45.237,45.29,45.2194,45.237,51690.0
2018-06-13 11:30:00,51.24,51.33,51.23,51.25,140716.0,45.237,45.3165,45.2282,45.2459,140716.0
2018-06-13 11:40:00,51.25,51.32,51.25,51.3,143318.0,45.2459,45.3077,45.2459,45.29,143318.0
2018-06-13 11:50:00,51.31,51.42,51.27,51.38,296538.0,45.2988,45.3959,45.2635,45.3606,296538.0
2018-06-13 12:00:00,51.38,51.41,51.23,51.29,193760.0,45.3606,45.3871,45.2282,45.2812,193760.0
2018-06-13 12:10:00,51.29,51.3,51.25,51.27,32612.0,45.2812,45.29,45.2459,45.2635,32612.0
2018-06-13 12:20:00,51.27,51.3,51.25,51.26,32910.0,45.2635,45.29,45.2459,45.2547,32910.0
2018-06-13 12:30:00,51.26,51.29,51.2,51.27,68064.0,45.2547,45.2812,45.2017,45.2635,68064.0
2018-06-13 12:40:00,51.27,51.27,51.2,51.21,22934.0,45.2635,45.2635,45.2017,45.2105,22934.0
2018-06-13 12:50:00,51.21,51.23,51.2,51.22,34748.0,45.2105,45.2282,45.2017,45.2194,34748.0
2018-06-13 13:00:00,51.22,51.29,51.2,51.28,48298.0,45.2194,45.2812,45.2017,45.2723,48298.0
2018-06-13 13:10:00,51.29,51.34,51.24,51.34,39002.0,45.2812,45.3253,45.237,45.3253,39002.0
2018-06-13 13:20:00,51.35,51.35,51.31,51.33,23740.0,45.3341,45.3341,45.2988,45.3165,23740.0
2018-06-13 13:30:00,51.31,51.33,51.26,51.32,23688.0,45.2988,45.3165,45.2547,45.3077,23688.0
2018-06-13 13:40:00,51.32,51.37,51.32,51.35,10918.0,45.3077,45.3518,45.3077,45.3341,10918.0
2018-06-13 13:50:00,51.38,51.41,51.35,51.41,29858.0,45.3606,45.3871,45.3341,45.3871,29858.0
2018-06-13 14:00:00,51.39,51.4,51.13,51.13,24386.0,45.3695,45.3783,45.1399,45.1399,24386.0
2018-06-13 14:10:00,51.14,51.33,51.13,51.26,53490.0,45.1487,45.3165,45.1399,45.2547,53490.0
2018-06-13 14:20:00,51.25,51.26,51.02,51.06,35764.0,45.2459,45.2547,45.0428,45.0781,35764.0
2018-06-13 14:30:00,51.05,51.05,50.88,51.01,38876.0,45.0693,45.0693,44.9192,45.034,38876.0
2018-06-13 14:40:00,51.02,51.06,50.88,50.91,27578.0,45.0428,45.0781,44.9192,44.9457,27578.0
2018-06-13 14:50:00,50.92,51.12,50.92,51.12,17420.0,44.9545,45.1311,44.9545,45.1311,17420.0
2018-06-13 15:00:00,51.13,51.33,51.13,51.27,46596.0,45.1399,45.3165,45.1399,45.2635,46596.0
2018-06-13 15:10:00,51.29,51.31,51.25,51.26,40708.0,45.2812,45.2988,45.2459,45.2547,40708.0
2018-06-13 15:20:00,51.26,51.32,51.09,51.15,62178.0,45.2547,45.3077,45.1046,45.1576,62178.0
2018-06-13 15:30:00,51.13,51.18,51.09,51.12,189366.0,45.1399,45.1841,45.1046,45.1311,189366.0
2018-06-13 15:40:00,51.12,51.17,51.06,51.14,130488.0,45.1311,45.1752,45.0781,45.1487,130488.0
2018-06-13 15:50:00,51.13,51.2,51.04,51.04,275512.0,45.1399,45.2017,45.0605,45.0605,275512.0
2018-06-14 09:30:00,51.32,51.63,51.12,51.52,115062.0,45.3077,45.5813,45.1311,45.4842,115062.0
2018-06-14 09:40:00,51.52,51.54,51.38,51.41,72754.0,45.4842,45.5019,45.3606,45.3871,72754.0
2018-06-14 09:50:00,51.42,51.49,51.2,51.31,49814.0,45.3959,45.4577,45.2017,45.2988,49814.0
2018-06-14 10:00:00,51.31,51.48,51.31,51.37,117908.0,45.2988,45.4489,45.2988,45.3518,117908.0
2018-06-14 10:10:00,51.4,51.42,51.27,51.34,75532.0,45.3783,45.3959,45.2635,45.3253,75532.0
2018-06-14 10:20:00,51.33,51.36,51.25,51.3,68240.0,45.3165,45.343,45.2459,45.29,68240.0
2018-06-14 10:30:00,51.29,51.34,51.25,51.31,53708.0,45.2812,45.3253,45.2459,45.2988,53708.0
2018-06-14 10:40:00,51.32,51.41,51.26,51.33,34300.0,45.3077,45.3871,45.2547,45.3165,34300.0
2018-06-14 10:50:00,51.34,51.38,51.3,51.33,39392.0,45.3253,45.3606,45.29,45.3165,39392.0
2018-06-14 11:00:00,51.33,51.41,51.22,51.38,40188.0,45.3165,45.3871,45.2194,45.3606,40188.0
2018-06-14 11:10:00,51.38,51.42,51.24,51.24,78462.0,45.3606,45.3959,45.237,45.237,78462.0
2018-06-14 11:20:00,51.26,51.27,51.15,51.16,51634.0,45.2547,45.2635,45.1576,45.1664,51634.0
2018-06-14 11:30:00,51.16,51.27,51.14,51.26,63498.0,45.1664,45.2635,45.1487,45.2547,63498.0
2018-06-14 11:40:00,51.27,51.38,51.27,51.38,19934.0,45.2635,45.3606,45.2635,45.3606,19934.0
2018-06-14 11:50:00,51.38,51.43,51.35,51.38,48830.0,45.3606,45.4048,45.3341,45.3606,48830.0
2018-06-14 12:00:00,51.38,51.4,51.32,51.35,47874.0,45.3606,45.3783,45.3077,45.3341,47874.0
2018-06-14 12:10:00,51.36,51.46,51.35,51.43,39540.0,45.343,45.4313,45.3341,45.4048,39540.0
2018-06-14 12:20:00,51.43,51.46,51.4,51.41,31654.0,45.4048,45.4313,45.3783,45.3871,31654.0
2018-06-14 12:30:00,51.39,51.4,51.28,51.29,63238.0,45.3695,45.3783,45.2723,45.2812,63238.0
2018-06-14 12:40:00,51.27,51.28,51.19,51.19,33340.0,45.2635,45.2723,45.1929,45.1929,33340.0
2018-06-14 12:50:00,51.2,51.26,51.19,51.23,26456.0,45.2017,45.2547,45.1929,45.2282,26456.0
2018-06-14 13:00:00,51.22,51.26,51.21,51.22,30978.0,45.2194,45.2547,45.2105,45.2194,30978.0
2018-06-14 13:10:00,51.22,51.26,51.2,51.23,29976.0,45.2194,45.2547,45.2017,45.2282,29976.0
2018-06-14 13:20:00,51.23,51.33,51.23,51.31,24320.0,45.2282,45.3165,45.2282,45.2988,24320.0
2018-06-14 13:30:00,51.32,51.34,51.2,51.21,68130.0,45.3077,45.3253,45.2017,45.2105,68130.0
2018-06-14 13:40:00,51.23,51.3,51.23,51.29,20962.0,45.2282,45.29,45.2282,45.2812,20962.0
2018-06-14 13:50:00,51.3,51.38,51.29,51.38,20418.0,45.29,45.3606,45.2812,45.3606,20418.0
2018-06-14 14:00:00,51.38,51.39,51.33,51.37,29898.0,45.3606,45.3695,45.3165,45.3518,29898.0
2018-06-14 14:10:00,51.36,51.38,51.32,51.33,57932.0,45.343,45.3606,45.3077,45.3165,57932.0
2018-06-14 14:20:00,51.32,51.34,51.29,51.33,62026.0,45.3077,45.3253,45.2812,45.3165,62026.0
2018-06-14 14:30:00,51.33,51.34,51.3,51.31,63740.0,45.3165,45.3253,45.29,45.2988,63740.0
2018-06-14 14:40:00,51.32,51.32,51.24,51.26,54816.0,45.3077,45.3077,45.237,45.2547,54816.0
2018-06-14 14:50:00,51.26,51.27,51.04,51.08,61342.0,45.2547,45.2635,45.0605,45.0958,61342.0
2018-06-14 15:00:00,51.08,51.17,51.07,51.16,31700.0,45.0958,45.1752,45.0869,45.1664,31700.0
2018-06-14 15:10:00,51.17,51.24,51.17,51.24,23988.0,45.1752,45.237,45.1752,45.237,23988.0
2018-06-14 15:20:00,51.24,51.28,51.21,51.27,40140.0,45.237,45.2723,45.2105,45.2635,40140.0
2018-06-14 15:30:00,51.27,51.3,51.25,51.26,54414.0,45.2635,45.29,45.2459,45.2547,54414.0
2018-06-14 15:40:00,51.26,51.33,51.26,51.32,105856.0,45.2547,45.3165,45.2547,45.3077,105856.0
2018-06-14 15:50:00,51.32,51.35,51.25,51.29,353446.0,45.3077,45.3341,45.2459,45.2812,353446.0
2018-06-15 09:30:00,51.27,51.27,50.42,50.64,731002.0,45.2635,45.2635,44.5131,44.7073,731002.0
2018-06-15 09:40:00,50.67,50.96,50.62,50.96,116836.0,44.7338,44.9898,44.6897,44.9898,116836.0
2018-06-15 09:50:00,50.94,51.06,50.81,50.85,104554.0,44.9722,45.0781,44.8574,44.8927,104554.0
2018-06-15 10:00:00,50.89,51.09,50.85,50.95,70618.0,44.928,45.1046,44.8927,44.981,70618.0
2018-06-15 10:10:00,50.96,51.03,50.91,50.93,60096.0,44.9898,45.0516,44.9457,44.9634,60096.0
2018-06-15 10:20:00,50.94,50.95,50.73,50.74,70244.0,44.9722,44.981,44.7868,44.7956,70244.0
2018-06-15 10:30:00,50.72,50.79,50.64,50.73,58356.0,44.778,44.8398,44.7073,44.7868,58356.0
2018-06-15 10:40:00,50.73,51.07,50.72,51.04,73008.0,44.7868,45.0869,44.778,45.0605,73008.0
2018-06-15 10:50:00,51.02,51.06,50.92,50.92,39272.0,45.0428,45.0781,44.9545,44.9545,39272.0
2018-06-15 11:00:00,50.94,51.02,50.94,51.0,42300.0,44.9722,45.0428,44.9722,45.0251,42300.0
2018-06-15 11:10:00,51.0,51.02,50.91,50.92,32528.0,45.0251,45.0428,44.9457,44.9545,32528.0
2018-06-15 11:20:00,50.89,50.94,50.83,50.85,24198.0,44.928,44.9722,44.8751,44.8927,24198.0
2018-06-15 11:30:00,50.85,50.88,50.79,50.82,25774.0,44.8927,44.9192,44.8398,44.8662,25774.0
2018-06-15 11:40:00,50.83,50.91,50.8,50.88,20542.0,44.8751,44.9457,44.8486,44.9192,20542.0
2018-06-15 11:50:00,50.88,50.99,50.85,50.99,19588.0,44.9192,45.0163,44.8927,45.0163,19588.0
2018-06-15 12:00:00,51.01,51.02,50.96,50.99,26268.0,45.034,45.0428,44.9898,45.0163,26268.0
2018-06-15 12:10:00,50.99,51.01,50.97,50.98,28806.0,45.0163,45.034,44.9987,45.0075,28806.0
2018-06-15 12:20:00,50.97,50.98,50.88,50.97,48412.0,44.9987,45.0075,44.9192,44.9987,48412.0
2018-06-15 12:30:00,50.97,50.99,50.95,50.98,18312.0,44.9987,45.0163,44.981,45.0075,18312.0
2018-06-15 12:40:00,50.99,51.0,50.96,50.98,30698.0,45.0163,45.0251,44.9898,45.0075,30698.0
2018-06-15 12:50:00,50.97,51.09,50.95,51.06,79974.0,44.9987,45.1046,44.981,45.0781,79974.0
2018-06-15 13:00:00,51.08,51.08,50.98,51.0,72332.0,45.0958,45.0958,45.0075,45.0251,72332.0
2018-06-15 13:10:00,51.01,51.02,50.95,51.0,67658.0,45.034,45.0428,44.981,45.0251,67658.0
2018-06-15 13:20:00,51.0,51.0,50.93,50.93,27718.0,45.0251,45.0251,44.9634,44.9634,27718.0
2018-06-15 13:30:00,50.93,50.97,50.92,50.96,28756.0,44.9634,44.9987,44.9545,44.9898,28756.0
2018-06-15 13:40:00,50.96,50.98,50.86,50.88,43116.0,44.9898,45.0075,44.9016,44.9192,43116.0
2018-06-15 13:50:00,50.88,50.9,50.79,50.84,49260.0,44.9192,44.9369,44.8398,44.8839,49260.0
2018-06-15 14:00:00,50.87,50.87,50.78,50.79,45602.0,44.9104,44.9104,44.8309,44.8398,45602.0
2018-06-15 14:10:00,50.8,50.88,50.79,50.88,58488.0,44.8486,44.9192,44.8398,44.9192,58488.0
2018-06-15 14:20:00,50.89,50.96,50.87,50.92,28472.0,44.928,44.9898,44.9104,44.9545,28472.0
2018-06-15 14:30:00,50.94,50.97,50.88,50.89,25214.0,44.9722,44.9987,44.9192,44.928,25214.0
2018-06-15 14:40:00,50.88,50.99,50.88,50.95,34816.0,44.9192,45.0163,44.9192,44.981,34816.0
2018-06-15 14:50:00,50.93,51.01,50.93,50.98,27578.0,44.9634,45.034,44.9634,45.0075,27578.0
2018-06-15 15:00:00,50.99,51.01,50.95,50.98,34434.0,45.0163,45.034,44.981,45.0075,34434.0
2018-06-15 15:10:00,50.98,50.99,50.91,50.94,48170.0,45.0075,45.0163,44.9457,44.9722,48170.0
2018-06-15 15:20:00,50.93,51.01,50.92,51.0,47148.0,44.9634,45.034,44.9545,45.0251,47148.0
2018-06-15 15:30:00,51.0,51.0,50.94,51.0,65496.0,45.0251,45.0251,44.9722,45.0251,65496.0
2018-06-15 15:40:00,51.0,51.01,50.97,50.99,77740.0,45.0251,45.034,44.9987,45.0163,77740.0
2018-06-15 15:50:00,51.0,51.02,50.92,51.01,309482.0,45.0251,45.0428,44.9545,45.034,309482.0
2018-06-18 09:30:00,50.62,50.7,50.38,50.49,110804.0,44.6897,44.7603,44.4778,44.5749,110804.0
2018-06-18 09:40:00,50.52,50.66,50.44,50.58,64482.0,44.6014,44.725,44.5308,44.6544,64482.0
2018-06-18 09:50:00,50.58,50.66,50.37,50.38,75952.0,44.6544,44.725,44.469,44.4778,75952.0
2018-06-18 10:00:00,50.37,50.44,50.29,50.4,57400.0,44.469,44.5308,44.3983,44.4954,57400.0
2018-06-18 10:10:00,50.38,50.45,50.26,50.26,81600.0,44.4778,44.5396,44.3718,44.3718,81600.0
2018-06-18 10:20:00,50.27,50.38,50.25,50.29,44654.0,44.3807,44.4778,44.363,44.3983,44654.0
2018-06-18 10:30:00,50.29,50.48,50.28,50.46,49990.0,44.3983,44.5661,44.3895,44.5484,49990.0
2018-06-18 10:40:00,50.45,50.62,50.45,50.6,46440.0,44.5396,44.6897,44.5396,44.672,46440.0
2018-06-18 10:50:00,50.59,50.67,50.55,50.67,38500.0,44.6632,44.7338,44.6279,44.7338,38500.0
2018-06-18 11:00:00,50.67,50.72,50.66,50.71,36842.0,44.7338,44.778,44.725,44.7691,36842.0
2018-06-18 11:10:00,50.73,50.73,50.67,50.7,43374.0,44.7868,44.7868,44.7338,44.7603,43374.0
2018-06-18 11:20:00,50.7,50.71,50.6,50.62,41816.0,44.7603,44.7691,44.672,44.6897,41816.0
2018-06-18 11:30:00,50.63,50.67,50.59,50.64,46286.0,44.6985,44.7338,44.6632,44.7073,46286.0
2018-06-18 11:40:00,50.64,50.71,50.64,50.69,27242.0,44.7073,44.7691,44.7073,44.7515,27242.0
2018-06-18 11:50:00,50.69,50.71,50.63,50.63,42130.0,44.7515,44.7691,44.6985,44.6985,42130.0
2018-06-18 12:00:00,50.63,50.66,50.6,50.63,49152.0,44.6985,44.725,44.672,44.6985,49152.0
2018-06-18 12:10:00,50.63,50.71,50.62,50.67,31462.0,44.6985,44.7691,44.6897,44.7338,31462.0
2018-06-18 12:20:00,50.67,50.68,50.57,50.57,35582.0,44.7338,44.7426,44.6455,44.6455,35582.0
2018-06-18 12:30:00,50.58,50.61,50.45,50.61,144478.0,44.6544,44.6808,44.5396,44.6808,144478.0
2018-06-18 12:40:00,50.6,50.72,50.6,50.63,51880.0,44.672,44.778,44.672,44.6985,51880.0
2018-06-18 12:50:00,50.62,50.69,50.59,50.68,20038.0,44.6897,44.7515,44.6632,44.7426,20038.0
2018-06-18 13:00:00,50.67,50.75,50.67,50.71,17630.0,44.7338,44.8044,44.7338,44.7691,17630.0
2018-06-18 13:10:00,50.72,50.76,50.69,50.7,21790.0,44.778,44.8133,44.7515,44.7603,21790.0
2018-06-18 13:20:00,50.71,50.72,50.68,50.71,22546.0,44.7691,44.778,44.7426,44.7691,22546.0
2018-06-18 13:30:00,50.71,50.74,50.69,50.73,24614.0,44.7691,44.7956,44.7515,44.7868,24614.0
2018-06-18 13:40:00,50.73,50.76,50.7,50.73,49308.0,44.7868,44.8133,44.7603,44.7868,49308.0
2018-06-18 13:50:00,50.72,50.75,50.69,50.72,19512.0,44.778,44.8044,44.7515,44.778,19512.0
2018-06-18 14:00:00,50.72,50.73,50.66,50.71,26620.0,44.778,44.7868,44.725,44.7691,26620.0
2018-06-18 14:10:00,50.72,50.77,50.72,50.76,23266.0,44.778,44.8221,44.778,44.8133,23266.0
2018-06-18 14:20:00,50.74,50.77,50.68,50.75,137994.0,44.7956,44.8221,44.7426,44.8044,137994.0
2018-06-18 14:30:00,50.76,50.78,50.71,50.71,30546.0,44.8133,44.8309,44.7691,44.7691,30546.0
2018-06-18 14:40:00,50.72,50.77,50.72,50.72,28546.0,44.778,44.8221,44.778,44.778,28546.0
2018-06-18 14:50:00,50.73,50.77,50.69,50.75,31316.0,44.7868,44.8221,44.7515,44.8044,31316.0
2018-06-18 15:00:00,50.73,50.81,50.72,50.81,18906.0,44.7868,44.8574,44.778,44.8574,18906.0
2018-06-18 15:10:00,50.81,50.83,50.79,50.81,45540.0,44.8574,44.8751,44.8398,44.8574,45540.0
2018-06-18 15:20:00,50.81,50.85,50.78,50.79,37198.0,44.8574,44.8927,44.8309,44.8398,37198.0
2018-06-18 15:30:00,50.8,50.83,50.76,50.8,107920.0,44.8486,44.8751,44.8133,44.8486,107920.0
2018-06-18 15:40:00,50.8,50.89,50.77,50.89,74452.0,44.8486,44.928,44.8221,44.928,74452.0
2018-06-18 15:50:00,50.88,50.94,50.81,50.82,249822.0,44.9192,44.9722,44.8574,44.8662,249822.0
2018-06-19 09:30:00,50.05,50.51,50.05,50.48,107220.0,44.1864,44.5926,44.1864,44.5661,107220.0
2018-06-19 09:40:00,50.45,50.71,50.44,50.6,81656.0,44.5396,44.7691,44.5308,44.672,81656.0
2018-06-19 09:50:00,50.6,50.6,50.38,50.43,39532.0,44.672,44.672,44.4778,44.5219,39532.0
2018-06-19 10:00:00,50.39,50.45,50.21,50.21,53366.0,44.4866,44.5396,44.3277,44.3277,53366.0
2018-06-19 10:10:00,50.24,50.28,50.11,50.24,67722.0,44.3542,44.3895,44.2394,44.3542,67722.0
2018-06-19 10:20:00,50.22,50.22,49.98,49.99,62240.0,44.3365,44.3365,44.1246,44.1335,62240.0
2018-06-19 10:30:00,50.0,50.04,49.82,49.83,60976.0,44.1423,44.1776,43.9834,43.9922,60976.0
2018-06-19 10:40:00,49.82,50.12,49.77,50.07,116068.0,43.9834,44.2482,43.9392,44.2041,116068.0
2018-06-19 10:50:00,50.08,50.2,50.07,50.15,29672.0,44.2129,44.3189,44.2041,44.2747,29672.0
2018-06-19 11:00:00,50.16,50.16,50.05,50.12,38402.0,44.2836,44.2836,44.1864,44.2482,38402.0
2018-06-19 11:10:00,50.14,50.25,50.09,50.23,49486.0,44.2659,44.363,44.2218,44.3454,49486.0
2018-06-19 11:20:00,50.24,50.3,50.18,50.26,55140.0,44.3542,44.4072,44.3012,44.3718,55140.0
2018-06-19 11:30:00,50.26,50.36,50.24,50.31,40058.0,44.3718,44.4601,44.3542,44.416,40058.0
2018-06-19 11:40:00,50.28,50.44,50.25,50.4,30304.0,44.3895,44.5308,44.363,44.4954,30304.0
2018-06-19 11:50:00,50.43,50.45,50.34,50.38,38250.0,44.5219,44.5396,44.4425,44.4778,38250.0
2018-06-19 12:00:00,50.38,50.42,50.23,50.26,42538.0,44.4778,44.5131,44.3454,44.3718,42538.0
2018-06-19 12:10:00,50.25,50.32,50.21,50.27,113296.0,44.363,44.4248,44.3277,44.3807,113296.0
2018-06-19 12:20:00,50.27,50.33,50.23,50.26,27092.0,44.3807,44.4336,44.3454,44.3718,27092.0
2018-06-19 12:30:00,50.27,50.27,50.05,50.05,51120.0,44.3807,44.3807,44.1864,44.1864,51120.0
2018-06-19 12:40:00,50.05,50.16,50.02,50.1,43624.0,44.1864,44.2836,44.16,44.2306,43624.0
2018-06-19 12:50:00,50.1,50.24,50.09,50.24,22006.0,44.2306,44.3542,44.2218,44.3542,22006.0
2018-06-19 13:00:00,50.24,50.24,50.14,50.19,18684.0,44.3542,44.3542,44.2659,44.31,18684.0
2018-06-19 13:10:00,50.18,50.27,50.17,50.23,22970.0,44.3012,44.3807,44.2924,44.3454,22970.0
2018-06-19 13:20:00,50.21,50.23,50.16,50.2,26440.0,44.3277,44.3454,44.2836,44.3189,26440.0
2018-06-19 13:30:00,50.19,50.2,50.13,50.19,50476.0,44.31,44.3189,44.2571,44.31,50476.0
2018-06-19 13:40:00,50.19,50.27,50.19,50.26,28528.0,44.31,44.3807,44.31,44.3718,28528.0
2018-06-19 13:50:00,50.27,50.27,50.2,50.22,55494.0,44.3807,44.3807,44.3189,44.3365,55494.0
2018-06-19 14:00:00,50.23,50.28,50.21,50.27,86028.0,44.3454,44.3895,44.3277,44.3807,86028.0
2018-06-19 14:10:00,50.26,50.3,50.26,50.29,41616.0,44.3718,44.4072,44.3718,44.3983,41616.0
2018-06-19 14:20:00,50.3,50.31,50.24,50.24,40882.0,44.4072,44.416,44.3542,44.3542,40882.0
2018-06-19 14:30:00,50.25,50.26,50.2,50.22,44590.0,44.363,44.3718,44.3189,44.3365,44590.0
2018-06-19 14:40:00,50.22,50.24,50.19,50.22,47598.0,44.3365,44.3542,44.31,44.3365,47598.0
2018-06-19 14:50:00,50.24,50.26,50.2,50.24,39282.0,44.3542,44.3718,44.3189,44.3542,39282.0
2018-06-19 15:00:00,50.24,50.26,50.18,50.19,68162.0,44.3542,44.3718,44.3012,44.31,68162.0
2018-06-19 15:10:00,50.21,50.27,50.15,50.16,57776.0,44.3277,44.3807,44.2747,44.2836,57776.0
2018-06-19 15:20:00,50.17,50.19,50.12,50.15,116140.0,44.2924,44.31,44.2482,44.2747,116140.0
2018-06-19 15:30:00,50.15,50.21,50.12,50.18,75458.0,44.2747,44.3277,44.2482,44.3012,75458.0
2018-06-19 15:40:00,50.18,50.21,50.12,50.16,94216.0,44.3012,44.3277,44.2482,44.2836,94216.0
2018-06-19 15:50:00,50.17,50.23,50.17,50.2,391746.0,44.2924,44.3454,44.2924,44.3189,391746.0
2018-06-20 09:30:00,50.62,50.79,50.49,50.54,96438.0,44.6897,44.8398,44.5749,44.619,96438.0
2018-06-20 09:40:00,50.49,50.53,50.24,50.3,54324.0,44.5749,44.6102,44.3542,44.4072,54324.0
2018-06-20 09:50:00,50.27,50.44,50.18,50.41,69784.0,44.3807,44.5308,44.3012,44.5043,69784.0
2018-06-20 10:00:00,50.41,50.48,50.34,50.43,81402.0,44.5043,44.5661,44.4425,44.5219,81402.0
2018-06-20 10:10:00,50.41,50.48,50.37,50.45,47656.0,44.5043,44.5661,44.469,44.5396,47656.0
2018-06-20 10:20:00,50.47,50.48,50.31,50.31,48892.0,44.5572,44.5661,44.416,44.416,48892.0
2018-06-20 10:30:00,50.32,50.56,50.3,50.55,55648.0,44.4248,44.6367,44.4072,44.6279,55648.0
2018-06-20 10:40:00,50.54,50.67,50.53,50.57,69860.0,44.619,44.7338,44.6102,44.6455,69860.0
2018-06-20 10:50:00,50.58,50.63,50.58,50.62,27274.0,44.6544,44.6985,44.6544,44.6897,27274.0
2018-06-20 11:00:00,50.6,50.6,50.5,50.55,28324.0,44.672,44.672,44.5837,44.6279,28324.0
2018-06-20 11:10:00,50.57,50.57,50.49,50.53,41716.0,44.6455,44.6455,44.5749,44.6102,41716.0
2018-06-20 11:20:00,50.52,50.57,50.52,50.53,45768.0,44.6014,44.6455,44.6014,44.6102,45768.0
2018-06-20 11:30:00,50.53,50.54,50.45,50.48,38990.0,44.6102,44.619,44.5396,44.5661,38990.0
2018-06-20 11:40:00,50.48,50.57,50.48,50.52,33718.0,44.5661,44.6455,44.5661,44.6014,33718.0
2018-06-20 11:50:00,50.52,50.63,50.52,50.63,40584.0,44.6014,44.6985,44.6014,44.6985,40584.0
2018-06-20 12:00:00,50.63,50.75,50.63,50.68,57320.0,44.6985,44.8044,44.6985,44.7426,57320.0
2018-06-20 12:10:00,50.68,50.68,50.64,50.66,20922.0,44.7426,44.7426,44.7073,44.725,20922.0
2018-06-20 12:20:00,50.66,50.7,50.62,50.65,38750.0,44.725,44.7603,44.6897,44.7162,38750.0
2018-06-20 12:30:00,50.65,50.66,50.63,50.64,20394.0,44.7162,44.725,44.6985,44.7073,20394.0
2018-06-20 12:40:00,50.66,50.66,50.6,50.61,24776.0,44.725,44.725,44.672,44.6808,24776.0
2018-06-20 12:50:00,50.62,50.62,50.58,50.61,16670.0,44.6897,44.6897,44.6544,44.6808,16670.0
2018-06-20 13:00:00,50.63,50.63,50.53,50.57,30998.0,44.6985,44.6985,44.6102,44.6455,30998.0
2018-06-20 13:10:00,50.58,50.63,50.58,50.6,39954.0,44.6544,44.6985,44.6544,44.672,39954.0
2018-06-20 13:20:00,50.6,50.63,50.57,50.59,21366.0,44.672,44.6985,44.6455,44.6632,21366.0
2018-06-20 13:30:00,50.58,50.63,50.54,50.54,21942.0,44.6544,44.6985,44.619,44.619,21942.0
2018-06-20 13:40:00,50.56,50.57,50.5,50.53,33958.0,44.6367,44.6455,44.5837,44.6102,33958.0
2018-06-20 13:50:00,50.54,50.58,50.52,50.55,35636.0,44.619,44.6544,44.6014,44.6279,35636.0
2018-06-20 14:00:00,50.54,50.6,50.52,50.59,30816.0,44.619,44.672,44.6014,44.6632,30816.0
2018-06-20 14:10:00,50.57,50.64,50.56,50.62,41424.0,44.6455,44.7073,44.6367,44.6897,41424.0
2018-06-20 14:20:00,50.63,50.73,50.62,50.71,36736.0,44.6985,44.7868,44.6897,44.7691,36736.0
2018-06-20 14:30:00,50.7,50.73,50.6,50.62,39986.0,44.7603,44.7868,44.672,44.6897,39986.0
2018-06-20 14:40:00,50.61,50.63,50.57,50.63,26950.0,44.6808,44.6985,44.6455,44.6985,26950.0
2018-06-20 14:50:00,50.63,50.65,50.56,50.58,41828.0,44.6985,44.7162,44.6367,44.6544,41828.0
2018-06-20 15:00:00,50.58,50.58,50.49,50.55,43584.0,44.6544,44.6544,44.5749,44.6279,43584.0
2018-06-20 15:10:00,50.55,50.6,50.54,50.6,25546.0,44.6279,44.672,44.619,44.672,25546.0
2018-06-20 15:20:00,50.6,50.63,50.49,50.52,71752.0,44.672,44.6985,44.5749,44.6014,71752.0
2018-06-20 15:30:00,50.52,50.6,50.49,50.58,59858.0,44.6014,44.672,44.5749,44.6544,59858.0
2018-06-20 15:40:00,50.58,50.62,50.54,50.61,45218.0,44.6544,44.6897,44.619,44.6808,45218.0
2018-06-20 15:50:00,50.62,50.68,50.59,50.62,201668.0,44.6897,44.7426,44.6632,44.6897,201668.0
2018-06-21 09:30:00,50.85,50.85,50.43,50.52,65712.0,44.8927,44.8927,44.5219,44.6014,65712.0
2018-06-21 09:40:00,50.38,50.46,50.27,50.41,25440.0,44.4778,44.5484,44.3807,44.5043,25440.0
2018-06-21 09:50:00,50.36,50.51,50.3,50.45,20308.0,44.4601,44.5926,44.4072,44.5396,20308.0
2018-06-21 10:00:00,50.49,50.52,50.05,50.06,41280.0,44.5749,44.6014,44.1864,44.1953,41280.0
2018-06-21 10:10:00,50.08,50.27,49.99,49.99,127080.0,44.2129,44.3807,44.1335,44.1335,127080.0
2018-06-21 10:20:00,49.99,50.02,49.93,49.95,37946.0,44.1335,44.16,44.0805,44.0982,37946.0
2018-06-21 10:30:00,49.95,50.01,49.84,49.91,20072.0,44.0982,44.1511,44.001,44.0628,20072.0
2018-06-21 10:40:00,49.88,49.93,49.77,49.8,29458.0,44.0364,44.0805,43.9392,43.9657,29458.0
2018-06-21 10:50:00,49.82,49.91,49.8,49.81,31398.0,43.9834,44.0628,43.9657,43.9746,31398.0
2018-06-21 11:00:00,49.83,49.86,49.69,49.69,58074.0,43.9922,44.0187,43.8686,43.8686,58074.0
2018-06-21 11:10:00,49.7,49.74,49.66,49.7,63094.0,43.8774,43.9128,43.8421,43.8774,63094.0
2018-06-21 11:20:00,49.72,49.74,49.63,49.69,65286.0,43.8951,43.9128,43.8157,43.8686,65286.0
2018-06-21 11:30:00,49.68,49.79,49.67,49.76,41144.0,43.8598,43.9569,43.851,43.9304,41144.0
2018-06-21 11:40:00,49.74,49.8,49.7,49.79,39730.0,43.9128,43.9657,43.8774,43.9569,39730.0
2018-06-21 11:50:00,49.77,49.81,49.73,49.8,35476.0,43.9392,43.9746,43.9039,43.9657,35476.0
2018-06-21 12:00:00,49.81,49.84,49.67,49.68,33836.0,43.9746,44.001,43.851,43.8598,33836.0
2018-06-21 12:10:00,49.68,49.7,49.63,49.65,69740.0,43.8598,43.8774,43.8157,43.8333,69740.0
2018-06-21 12:20:00,49.66,49.68,49.62,49.63,35262.0,43.8421,43.8598,43.8068,43.8157,35262.0
2018-06-21 12:30:00,49.62,49.62,49.5,49.52,90438.0,43.8068,43.8068,43.7009,43.7185,90438.0
2018-06-21 12:40:00,49.52,49.6,49.5,49.52,47150.0,43.7185,43.7892,43.7009,43.7185,47150.0
2018-06-21 12:50:00,49.52,49.6,49.5,49.54,71654.0,43.7185,43.7892,43.7009,43.7362,71654.0
2018-06-21 13:00:00,49.54,49.57,49.47,49.57,27730.0,43.7362,43.7627,43.6744,43.7627,27730.0
2018-06-21 13:10:00,49.58,49.63,49.57,49.57,29492.0,43.7715,43.8157,43.7627,43.7627,29492.0
2018-06-21 13:20:00,49.56,49.61,49.55,49.57,29620.0,43.7539,43.798,43.745,43.7627,29620.0
2018-06-21 13:30:00,49.58,49.6,49.5,49.5,50136.0,43.7715,43.7892,43.7009,43.7009,50136.0
2018-06-21 13:40:00,49.52,49.58,49.49,49.55,19940.0,43.7185,43.7715,43.6921,43.745,19940.0
2018-06-21 13:50:00,49.55,49.6,49.51,49.59,25228.0,43.745,43.7892,43.7097,43.7803,25228.0
2018-06-21 14:00:00,49.58,49.7,49.58,49.67,25410.0,43.7715,43.8774,43.7715,43.851,25410.0
2018-06-21 14:10:00,49.69,49.73,49.67,49.68,9474.0,43.8686,43.9039,43.851,43.8598,9474.0
2018-06-21 14:20:00,49.7,49.74,49.65,49.66,23566.0,43.8774,43.9128,43.8333,43.8421,23566.0
2018-06-21 14:30:00,49.66,49.67,49.57,49.57,34962.0,43.8421,43.851,43.7627,43.7627,34962.0
2018-06-21 14:40:00,49.58,49.6,49.55,49.58,39916.0,43.7715,43.7892,43.745,43.7715,39916.0
2018-06-21 14:50:00,49.58,49.6,49.53,49.57,26708.0,43.7715,43.7892,43.7274,43.7627,26708.0
2018-06-21 15:00:00,49.56,49.59,49.52,49.56,39146.0,43.7539,43.7803,43.7185,43.7539,39146.0
2018-06-21 15:10:00,49.57,49.58,49.52,49.56,21210.0,43.7627,43.7715,43.7185,43.7539,21210.0
2018-06-21 15:20:00,49.55,49.6,49.45,49.56,44914.0,43.745,43.7892,43.6567,43.7539,44914.0
2018-06-21 15:30:00,49.55,49.56,49.44,49.47,53408.0,43.745,43.7539,43.6479,43.6744,53408.0
2018-06-21 15:40:00,49.46,49.49,49.35,49.44,126688.0,43.6656,43.6921,43.5685,43.6479,126688.0
2018-06-21 15:50:00,49.43,49.45,49.32,49.36,385774.0,43.6391,43.6567,43.542,43.5773,385774.0
2018-06-22 09:30:00,49.49,49.7,49.39,49.53,87238.0,43.6921,43.8774,43.6038,43.7274,87238.0
2018-06-22 09:40:00,49.46,49.53,49.33,49.38,34434.0,43.6656,43.7274,43.5508,43.5949,34434.0
2018-06-22 09:50:00,49.38,49.45,49.05,49.12,77332.0,43.5949,43.6567,43.3036,43.3654,77332.0
2018-06-22 10:00:00,49.1,49.24,49.1,49.15,139888.0,43.3477,43.4713,43.3477,43.3919,139888.0
2018-06-22 10:10:00,49.13,49.24,49.1,49.16,76208.0,43.3742,43.4713,43.3477,43.4007,76208.0
2018-06-22 10:20:00,49.16,49.18,48.82,48.92,86706.0,43.4007,43.4184,43.1005,43.1888,86706.0
2018-06-22 10:30:00,48.89,48.89,48.71,48.72,58454.0,43.1623,43.1623,43.0034,43.0123,58454.0
2018-06-22 10:40:00,48.72,48.86,48.71,48.82,47018.0,43.0123,43.1359,43.0034,43.1005,47018.0
2018-06-22 10:50:00,48.8,49.09,48.8,49.09,33048.0,43.0829,43.3389,43.0829,43.3389,33048.0
2018-06-22 11:00:00,49.07,49.12,49.0,49.1,25844.0,43.3213,43.3654,43.2595,43.3477,25844.0
2018-06-22 11:10:00,49.08,49.08,48.91,48.99,23878.0,43.3301,43.3301,43.18,43.2506,23878.0
2018-06-22 11:20:00,49.01,49.02,48.44,48.54,512186.0,43.2683,43.2771,42.7651,42.8533,512186.0
2018-06-22 11:30:00,48.54,48.82,48.51,48.59,127692.0,42.8533,43.1005,42.8269,42.8975,127692.0
2018-06-22 11:40:00,48.56,48.56,48.42,48.46,161118.0,42.871,42.871,42.7474,42.7827,161118.0
2018-06-22 11:50:00,48.48,48.52,48.37,48.37,80052.0,42.8004,42.8357,42.7033,42.7033,80052.0
2018-06-22 12:00:00,48.37,48.4,48.22,48.24,155020.0,42.7033,42.7297,42.5708,42.5885,155020.0
2018-06-22 12:10:00,48.25,48.4,48.19,48.22,203198.0,42.5973,42.7297,42.5444,42.5708,203198.0
2018-06-22 12:20:00,48.22,48.34,48.21,48.28,53080.0,42.5708,42.6768,42.562,42.6238,53080.0
2018-06-22 12:30:00,48.29,48.46,48.29,48.42,50930.0,42.6326,42.7827,42.6326,42.7474,50930.0
2018-06-22 12:40:00,48.42,48.47,48.41,48.44,38502.0,42.7474,42.7915,42.7386,42.7651,38502.0
2018-06-22 12:50:00,48.44,48.45,48.4,48.44,43628.0,42.7651,42.7739,42.7297,42.7651,43628.0
2018-06-22 13:00:00,48.45,48.55,48.45,48.52,33430.0,42.7739,42.8622,42.7739,42.8357,33430.0
2018-06-22 13:10:00,48.52,48.6,48.52,48.59,31240.0,42.8357,42.9063,42.8357,42.8975,31240.0
2018-06-22 13:20:00,48.59,48.69,48.59,48.67,30074.0,42.8975,42.9858,42.8975,42.9681,30074.0
2018-06-22 13:30:00,48.66,48.68,48.56,48.65,36076.0,42.9593,42.9769,42.871,42.9505,36076.0
2018-06-22 13:40:00,48.63,48.67,48.62,48.66,25614.0,42.9328,42.9681,42.924,42.9593,25614.0
2018-06-22 13:50:00,48.66,48.76,48.66,48.75,21150.0,42.9593,43.0476,42.9593,43.0387,21150.0
2018-06-22 14:00:00,48.75,48.77,48.71,48.74,45064.0,43.0387,43.0564,43.0034,43.0299,45064.0
2018-06-22 14:10:00,48.76,48.77,48.71,48.71,25968.0,43.0476,43.0564,43.0034,43.0034,25968.0
2018-06-22 14:20:00,48.71,48.71,48.59,48.6,51198.0,43.0034,43.0034,42.8975,42.9063,51198.0
2018-06-22 14:30:00,48.59,48.63,48.54,48.63,52130.0,42.8975,42.9328,42.8533,42.9328,52130.0
2018-06-22 14:40:00,48.63,48.63,48.49,48.52,62918.0,42.9328,42.9328,42.8092,42.8357,62918.0
2018-06-22 14:50:00,48.53,48.62,48.52,48.62,28546.0,42.8445,42.924,42.8357,42.924,28546.0
2018-06-22 15:00:00,48.62,48.63,48.58,48.62,35900.0,42.924,42.9328,42.8887,42.924,35900.0
2018-06-22 15:10:00,48.61,48.65,48.59,48.59,83670.0,42.9151,42.9505,42.8975,42.8975,83670.0
2018-06-22 15:20:00,48.59,48.66,48.59,48.66,85570.0,42.8975,42.9593,42.8975,42.9593,85570.0
2018-06-22 15:30:00,48.65,48.68,48.62,48.63,70158.0,42.9505,42.9769,42.924,42.9328,70158.0
2018-06-22 15:40:00,48.63,48.63,48.57,48.58,189800.0,42.9328,42.9328,42.8798,42.8887,189800.0
2018-06-22 15:50:00,48.57,48.71,48.41,48.46,563690.0,42.8798,43.0034,42.7386,42.7827,563690.0
2018-06-25 09:30:00,47.85,48.15,47.22,47.34,204316.0,42.2442,42.509,41.688,41.7939,204316.0
2018-06-25 09:40:00,47.32,47.46,47.17,47.25,172424.0,41.7763,41.8999,41.6438,41.7145,172424.0
2018-06-25 09:50:00,47.23,47.29,46.73,46.75,160004.0,41.6968,41.7498,41.2554,41.2731,160004.0
2018-06-25 10:00:00,46.8,47.07,46.77,46.94,97354.0,41.3172,41.5556,41.2907,41.4408,97354.0
2018-06-25 10:10:00,46.93,46.99,46.8,46.89,84636.0,41.432,41.4849,41.3172,41.3967,84636.0
2018-06-25 10:20:00,46.87,46.9,46.67,46.68,142766.0,41.379,41.4055,41.2024,41.2113,142766.0
2018-06-25 10:30:00,46.71,46.97,46.6,46.93,169860.0,41.2377,41.4673,41.1406,41.432,169860.0
2018-06-25 10:40:00,46.9,47.12,46.82,47.12,179122.0,41.4055,41.5997,41.3349,41.5997,179122.0
2018-06-25 10:50:00,47.12,47.18,46.74,46.81,124880.0,41.5997,41.6527,41.2642,41.326,124880.0
2018-06-25 11:00:00,46.8,46.82,46.63,46.66,99350.0,41.3172,41.3349,41.1671,41.1936,99350.0
2018-06-25 11:10:00,46.68,46.73,46.54,46.54,75288.0,41.2113,41.2554,41.0877,41.0877,75288.0
2018-06-25 11:20:00,46.52,46.59,46.46,46.58,77200.0,41.07,41.1318,41.017,41.123,77200.0
2018-06-25 11:30:00,46.58,46.65,46.53,46.54,105358.0,41.123,41.1848,41.0788,41.0877,105358.0
2018-06-25 11:40:00,46.56,46.68,46.54,46.56,70518.0,41.1053,41.2113,41.0877,41.1053,70518.0
2018-06-25 11:50:00,46.57,46.66,46.56,46.6,64492.0,41.1141,41.1936,41.1053,41.1406,64492.0
2018-06-25 12:00:00,46.6,46.61,46.38,46.38,111752.0,41.1406,41.1495,40.9464,40.9464,111752.0
2018-06-25 12:10:00,46.38,46.55,46.38,46.55,88342.0,40.9464,41.0965,40.9464,41.0965,88342.0
2018-06-25 12:20:00,46.54,46.71,46.49,46.65,70262.0,41.0877,41.2377,41.0435,41.1848,70262.0
2018-06-25 12:30:00,46.66,46.72,46.57,46.61,233608.0,41.1936,41.2466,41.1141,41.1495,233608.0
2018-06-25 12:40:00,46.63,46.76,46.58,46.67,73392.0,41.1671,41.2819,41.123,41.2024,73392.0
2018-06-25 12:50:00,46.67,46.85,46.62,46.79,40134.0,41.2024,41.3613,41.1583,41.3084,40134.0
2018-06-25 13:00:00,46.77,46.8,46.63,46.78,41944.0,41.2907,41.3172,41.1671,41.2995,41944.0
2018-06-25 13:10:00,46.8,46.8,46.65,46.65,69632.0,41.3172,41.3172,41.1848,41.1848,69632.0
2018-06-25 13:20:00,46.65,46.82,46.64,46.81,25660.0,41.1848,41.3349,41.1759,41.326,25660.0
2018-06-25 13:30:00,46.8,46.87,46.77,46.82,42164.0,41.3172,41.379,41.2907,41.3349,42164.0
2018-06-25 13:40:00,46.81,46.96,46.79,46.94,46122.0,41.326,41.4585,41.3084,41.4408,46122.0
2018-06-25 13:50:00,46.94,46.94,46.74,46.74,47396.0,41.4408,41.4408,41.2642,41.2642,47396.0
2018-06-25 14:00:00,46.75,46.86,46.75,46.81,47554.0,41.2731,41.3702,41.2731,41.326,47554.0
2018-06-25 14:10:00,46.81,46.81,46.71,46.72,64114.0,41.326,41.326,41.2377,41.2466,64114.0
2018-06-25 14:20:00,46.73,46.74,46.63,46.68,84964.0,41.2554,41.2642,41.1671,41.2113,84964.0
2018-06-25 14:30:00,46.69,46.69,46.57,46.58,47286.0,41.2201,41.2201,41.1141,41.123,47286.0
2018-06-25 14:40:00,46.58,46.62,46.5,46.5,120012.0,41.123,41.1583,41.0523,41.0523,120012.0
2018-06-25 14:50:00,46.5,46.52,46.39,46.5,93710.0,41.0523,41.07,40.9552,41.0523,93710.0
2018-06-25 15:00:00,46.49,46.6,46.49,46.55,74250.0,41.0435,41.1406,41.0435,41.0965,74250.0
2018-06-25 15:10:00,46.54,46.63,46.47,46.58,61944.0,41.0877,41.1671,41.0259,41.123,61944.0
2018-06-25 15:20:00,46.59,46.61,46.45,46.46,109670.0,41.1318,41.1495,41.0082,41.017,109670.0
2018-06-25 15:30:00,46.44,46.58,46.36,46.57,191514.0,40.9994,41.123,40.9287,41.1141,191514.0
2018-06-25 15:40:00,46.58,46.71,46.51,46.56,230660.0,41.123,41.2377,41.0612,41.1053,230660.0
2018-06-25 15:50:00,46.56,46.67,46.49,46.63,631820.0,41.1053,41.2024,41.0435,41.1671,631820.0
2018-06-26 09:30:00,46.8,47.06,46.55,46.65,82606.0,41.3172,41.5467,41.0965,41.1848,82606.0
2018-06-26 09:40:00,46.7,47.13,46.67,47.01,53302.0,41.2289,41.6085,41.2024,41.5026,53302.0
2018-06-26 09:50:00,47.01,47.01,46.7,46.74,56602.0,41.5026,41.5026,41.2289,41.2642,56602.0
2018-06-26 10:00:00,46.73,46.85,46.55,46.55,51274.0,41.2554,41.3613,41.0965,41.0965,51274.0
2018-06-26 10:10:00,46.52,46.87,46.5,46.69,97894.0,41.07,41.379,41.0523,41.2201,97894.0
2018-06-26 10:20:00,46.68,46.81,46.59,46.72,79252.0,41.2113,41.326,41.1318,41.2466,79252.0
2018-06-26 10:30:00,46.72,46.74,46.62,46.64,53656.0,41.2466,41.2642,41.1583,41.1759,53656.0
2018-06-26 10:40:00,46.63,46.65,46.44,46.59,48726.0,41.1671,41.1848,40.9994,41.1318,48726.0
2018-06-26 10:50:00,46.59,46.79,46.59,46.77,49176.0,41.1318,41.3084,41.1318,41.2907,49176.0
2018-06-26 11:00:00,46.76,46.86,46.68,46.68,125550.0,41.2819,41.3702,41.2113,41.2113,125550.0
2018-06-26 11:10:00,46.67,46.77,46.6,46.6,33250.0,41.2024,41.2907,41.1406,41.1406,33250.0
2018-06-26 11:20:00,46.59,46.6,46.39,46.4,40034.0,41.1318,41.1406,40.9552,40.9641,40034.0
2018-06-26 11:30:00,46.41,46.48,46.35,46.42,109258.0,40.9729,41.0347,40.9199,40.9817,109258.0
2018-06-26 11:40:00,46.42,46.55,46.42,46.52,50564.0,40.9817,41.0965,40.9817,41.07,50564.0
2018-06-26 11:50:00,46.52,46.56,46.48,46.53,30440.0,41.07,41.1053,41.0347,41.0788,30440.0
2018-06-26 12:00:00,46.54,46.66,46.51,46.51,43262.0,41.0877,41.1936,41.0612,41.0612,43262.0
2018-06-26 12:10:00,46.52,46.55,46.44,46.45,44830.0,41.07,41.0965,40.9994,41.0082,44830.0
2018-06-26 12:20:00,46.45,46.51,46.44,46.44,17078.0,41.0082,41.0612,40.9994,40.9994,17078.0
2018-06-26 12:30:00,46.47,46.51,46.41,46.43,64724.0,41.0259,41.0612,40.9729,40.9905,64724.0
2018-06-26 12:40:00,46.44,46.54,46.38,46.43,78530.0,40.9994,41.0877,40.9464,40.9905,78530.0
2018-06-26 12:50:00,46.43,46.64,46.43,46.6,29546.0,40.9905,41.1759,40.9905,41.1406,29546.0
2018-06-26 13:00:00,46.6,46.72,46.59,46.72,25676.0,41.1406,41.2466,41.1318,41.2466,25676.0
2018-06-26 13:10:00,46.74,46.84,46.7,46.84,26982.0,41.2642,41.3525,41.2289,41.3525,26982.0
2018-06-26 13:20:00,46.82,46.83,46.72,46.74,29314.0,41.3349,41.3437,41.2466,41.2642,29314.0
2018-06-26 13:30:00,46.75,46.87,46.75,46.84,39012.0,41.2731,41.379,41.2731,41.3525,39012.0
2018-06-26 13:40:00,46.84,46.93,46.81,46.9,41270.0,41.3525,41.432,41.326,41.4055,41270.0
2018-06-26 13:50:00,46.9,46.91,46.83,46.88,27704.0,41.4055,41.4143,41.3437,41.3878,27704.0
2018-06-26 14:00:00,46.86,46.87,46.83,46.84,22558.0,41.3702,41.379,41.3437,41.3525,22558.0
2018-06-26 14:10:00,46.84,46.87,46.8,46.85,29972.0,41.3525,41.379,41.3172,41.3613,29972.0
2018-06-26 14:20:00,46.86,46.86,46.73,46.74,37274.0,41.3702,41.3702,41.2554,41.2642,37274.0
2018-06-26 14:30:00,46.75,46.81,46.72,46.8,22288.0,41.2731,41.326,41.2466,41.3172,22288.0
2018-06-26 14:40:00,46.81,46.82,46.72,46.79,34818.0,41.326,41.3349,41.2466,41.3084,34818.0
2018-06-26 14:50:00,46.8,46.8,46.71,46.73,36768.0,41.3172,41.3172,41.2377,41.2554,36768.0
2018-06-26 15:00:00,46.73,46.73,46.6,46.61,43380.0,41.2554,41.2554,41.1406,41.1495,43380.0
2018-06-26 15:10:00,46.63,46.67,46.56,46.56,60804.0,41.1671,41.2024,41.1053,41.1053,60804.0
2018-06-26 15:20:00,46.56,46.58,46.47,46.49,53028.0,41.1053,41.123,41.0259,41.0435,53028.0
2018-06-26 15:30:00,46.49,46.64,46.47,46.62,63726.0,41.0435,41.1759,41.0259,41.1583,63726.0
2018-06-26 15:40:00,46.6,46.61,46.44,46.44,102802.0,41.1406,41.1495,40.9994,40.9994,102802.0
2018-06-26 15:50:00,46.43,46.58,46.38,46.57,296744.0,40.9905,41.123,40.9464,41.1141,296744.0
2018-06-27 09:30:00,46.66,47.16,46.66,46.74,175842.0,41.1936,41.635,41.1936,41.2642,175842.0
2018-06-27 09:40:00,46.76,46.82,46.6,46.8,25892.0,41.2819,41.3349,41.1406,41.3172,25892.0
2018-06-27 09:50:00,46.8,46.81,46.66,46.77,18850.0,41.3172,41.326,41.1936,41.2907,18850.0
2018-06-27 10:00:00,46.78,46.87,46.52,46.6,77622.0,41.2995,41.379,41.07,41.1406,77622.0
2018-06-27 10:10:00,46.6,46.74,46.6,46.7,61258.0,41.1406,41.2642,41.1406,41.2289,61258.0
2018-06-27 10:20:00,46.7,46.76,46.45,46.46,546250.0,41.2289,41.2819,41.0082,41.017,546250.0
2018-06-27 10:30:00,46.47,46.88,46.47,46.88,33128.0,41.0259,41.3878,41.0259,41.3878,33128.0
2018-06-27 10:40:00,46.87,46.87,46.59,46.59,25652.0,41.379,41.379,41.1318,41.1318,25652.0
2018-06-27 10:50:00,46.59,46.6,46.49,46.51,51546.0,41.1318,41.1406,41.0435,41.0612,51546.0
2018-06-27 11:00:00,46.5,46.52,46.28,46.45,69634.0,41.0523,41.07,40.8581,41.0082,69634.0
2018-06-27 11:10:00,46.44,46.45,46.3,46.4,72744.0,40.9994,41.0082,40.8758,40.9641,72744.0
2018-06-27 11:20:00,46.38,46.42,46.23,46.26,48880.0,40.9464,40.9817,40.814,40.8405,48880.0
2018-06-27 11:30:00,46.26,46.34,46.23,46.33,54172.0,40.8405,40.9111,40.814,40.9023,54172.0
2018-06-27 11:40:00,46.35,46.38,46.23,46.34,32528.0,40.9199,40.9464,40.814,40.9111,32528.0
2018-06-27 11:50:00,46.32,46.38,46.24,46.35,73478.0,40.8934,40.9464,40.8228,40.9199,73478.0
2018-06-27 12:00:00,46.35,46.49,46.35,46.46,34516.0,40.9199,41.0435,40.9199,41.017,34516.0
2018-06-27 12:10:00,46.45,46.47,46.42,46.43,26792.0,41.0082,41.0259,40.9817,40.9905,26792.0
2018-06-27 12:20:00,46.43,46.43,46.32,46.33,35604.0,40.9905,40.9905,40.8934,40.9023,35604.0
2018-06-27 12:30:00,46.34,46.34,46.23,46.26,21916.0,40.9111,40.9111,40.814,40.8405,21916.0
2018-06-27 12:40:00,46.28,46.28,46.19,46.26,28936.0,40.8581,40.8581,40.7787,40.8405,28936.0
2018-06-27 12:50:00,46.27,46.3,46.15,46.17,30448.0,40.8493,40.8758,40.7433,40.761,30448.0
2018-06-27 13:00:00,46.17,46.23,46.02,46.02,33234.0,40.761,40.814,40.6286,40.6286,33234.0
2018-06-27 13:10:00,46.02,46.04,45.81,45.83,65772.0,40.6286,40.6462,40.4432,40.4608,65772.0
2018-06-27 13:20:00,45.83,45.93,45.82,45.91,52872.0,40.4608,40.5491,40.452,40.5315,52872.0
2018-06-27 13:30:00,45.9,45.95,45.82,45.92,38330.0,40.5226,40.5668,40.452,40.5403,38330.0
2018-06-27 13:40:00,45.91,46.04,45.79,45.79,40340.0,40.5315,40.6462,40.4255,40.4255,40340.0
2018-06-27 13:50:00,45.79,45.87,45.76,45.84,66050.0,40.4255,40.4961,40.399,40.4697,66050.0
2018-06-27 14:00:00,45.83,45.95,45.77,45.82,70484.0,40.4608,40.5668,40.4079,40.452,70484.0
2018-06-27 14:10:00,45.79,45.8,45.59,45.64,109020.0,40.4255,40.4344,40.249,40.2931,109020.0
2018-06-27 14:20:00,45.63,45.71,45.63,45.65,98476.0,40.2843,40.3549,40.2843,40.3019,98476.0
2018-06-27 14:30:00,45.63,45.68,45.6,45.63,94650.0,40.2843,40.3284,40.2578,40.2843,94650.0
2018-06-27 14:40:00,45.63,45.74,45.59,45.65,132414.0,40.2843,40.3814,40.249,40.3019,132414.0
2018-06-27 14:50:00,45.63,45.67,45.49,45.52,50924.0,40.2843,40.3196,40.1607,40.1872,50924.0
2018-06-27 15:00:00,45.53,45.58,45.37,45.39,90454.0,40.196,40.2401,40.0547,40.0724,90454.0
2018-06-27 15:10:00,45.39,45.47,45.3,45.45,121968.0,40.0724,40.143,39.9929,40.1254,121968.0
2018-06-27 15:20:00,45.45,45.57,45.45,45.52,131870.0,40.1254,40.2313,40.1254,40.1872,131870.0
2018-06-27 15:30:00,45.52,45.55,45.46,45.55,152922.0,40.1872,40.2136,40.1342,40.2136,152922.0
2018-06-27 15:40:00,45.55,45.56,45.26,45.26,292808.0,40.2136,40.2225,39.9576,39.9576,292808.0
2018-06-27 15:50:00,45.26,45.26,45.09,45.13,840652.0,39.9576,39.9576,39.8075,39.8428,840652.0
2018-06-28 09:30:00,44.97,45.46,44.97,45.38,132264.0,39.7016,40.1342,39.7016,40.0636,132264.0
2018-06-28 09:40:00,45.37,45.5,45.01,45.07,103682.0,40.0547,40.1695,39.7369,39.7899,103682.0
2018-06-28 09:50:00,45.06,45.63,45.02,45.51,102942.0,39.781,40.2843,39.7457,40.1783,102942.0
2018-06-28 10:00:00,45.54,45.6,45.25,45.25,133708.0,40.2048,40.2578,39.9488,39.9488,133708.0
2018-06-28 10:10:00,45.31,45.41,45.2,45.29,187190.0,40.0018,40.09,39.9046,39.9841,187190.0
2018-06-28 10:20:00,45.27,45.3,45.05,45.08,78484.0,39.9664,39.9929,39.7722,39.7987,78484.0
2018-06-28 10:30:00,45.1,45.16,44.99,45.16,57154.0,39.8164,39.8693,39.7192,39.8693,57154.0
2018-06-28 10:40:00,45.16,45.33,45.08,45.22,76528.0,39.8693,40.0194,39.7987,39.9223,76528.0
2018-06-28 10:50:00,45.2,45.49,45.14,45.49,59654.0,39.9046,40.1607,39.8517,40.1607,59654.0
2018-06-28 11:00:00,45.49,45.53,45.29,45.38,64202.0,40.1607,40.196,39.9841,40.0636,64202.0
2018-06-28 11:10:00,45.4,45.4,45.24,45.31,100902.0,40.0812,40.0812,39.94,40.0018,100902.0
2018-06-28 11:20:00,45.31,45.42,45.22,45.38,44866.0,40.0018,40.0989,39.9223,40.0636,44866.0
2018-06-28 11:30:00,45.37,45.47,45.34,45.47,49310.0,40.0547,40.143,40.0282,40.143,49310.0
2018-06-28 11:40:00,45.45,45.47,45.3,45.31,65500.0,40.1254,40.143,39.9929,40.0018,65500.0
2018-06-28 11:50:00,45.29,45.38,45.21,45.38,113542.0,39.9841,40.0636,39.9135,40.0636,113542.0
2018-06-28 12:00:00,45.38,45.41,45.2,45.2,38700.0,40.0636,40.09,39.9046,39.9046,38700.0
2018-06-28 12:10:00,45.21,45.24,45.14,45.16,30046.0,39.9135,39.94,39.8517,39.8693,30046.0
2018-06-28 12:20:00,45.15,45.17,45.05,45.13,39926.0,39.8605,39.8782,39.7722,39.8428,39926.0
2018-06-28 12:30:00,45.13,45.15,45.06,45.12,36522.0,39.8428,39.8605,39.781,39.834,36522.0
2018-06-28 12:40:00,45.12,45.15,45.09,45.12,35130.0,39.834,39.8605,39.8075,39.834,35130.0
2018-06-28 12:50:00,45.12,45.24,45.09,45.09,81104.0,39.834,39.94,39.8075,39.8075,81104.0
2018-06-28 13:00:00,45.1,45.13,45.07,45.08,39224.0,39.8164,39.8428,39.7899,39.7987,39224.0
2018-06-28 13:10:00,45.08,45.15,45.07,45.13,36710.0,39.7987,39.8605,39.7899,39.8428,36710.0
2018-06-28 13:20:00,45.13,45.21,45.12,45.18,26464.0,39.8428,39.9135,39.834,39.887,26464.0
2018-06-28 13:30:00,45.17,45.26,45.15,45.2,36016.0,39.8782,39.9576,39.8605,39.9046,36016.0
2018-06-28 13:40:00,45.17,45.24,45.16,45.19,30536.0,39.8782,39.94,39.8693,39.8958,30536.0
2018-06-28 13:50:00,45.18,45.23,45.18,45.2,37664.0,39.887,39.9311,39.887,39.9046,37664.0
2018-06-28 14:00:00,45.2,45.27,45.16,45.26,42618.0,39.9046,39.9664,39.8693,39.9576,42618.0
2018-06-28 14:10:00,45.25,45.32,45.2,45.27,69276.0,39.9488,40.0106,39.9046,39.9664,69276.0
2018-06-28 14:20:00,45.29,45.45,45.29,45.45,65606.0,39.9841,40.1254,39.9841,40.1254,65606.0
2018-06-28 14:30:00,45.44,45.45,45.33,45.34,45298.0,40.1165,40.1254,40.0194,40.0282,45298.0
2018-06-28 14:40:00,45.35,45.4,45.34,45.36,67052.0,40.0371,40.0812,40.0282,40.0459,67052.0
2018-06-28 14:50:00,45.36,45.36,45.32,45.35,64342.0,40.0459,40.0459,40.0106,40.0371,64342.0
2018-06-28 15:00:00,45.36,45.4,45.34,45.38,113298.0,40.0459,40.0812,40.0282,40.0636,113298.0
2018-06-28 15:10:00,45.38,45.44,45.35,45.35,96338.0,40.0636,40.1165,40.0371,40.0371,96338.0
2018-06-28 15:20:00,45.35,45.37,45.19,45.24,139156.0,40.0371,40.0547,39.8958,39.94,139156.0
2018-06-28 15:30:00,45.24,45.27,45.11,45.22,272852.0,39.94,39.9664,39.8252,39.9223,272852.0
2018-06-28 15:40:00,45.21,45.31,45.18,45.27,249290.0,39.9135,40.0018,39.887,39.9664,249290.0
2018-06-28 15:50:00,45.26,45.31,45.21,45.22,653156.0,39.9576,40.0018,39.9135,39.9223,653156.0
2018-06-29 09:30:00,45.37,45.7,45.37,45.4,121980.0,40.0547,40.3461,40.0547,40.0812,121980.0
2018-06-29 09:40:00,45.4,45.49,45.27,45.3,108562.0,40.0812,40.1607,39.9664,39.9929,108562.0
2018-06-29 09:50:00,45.33,45.35,45.21,45.31,170522.0,40.0194,40.0371,39.9135,40.0018,170522.0
2018-06-29 10:00:00,45.33,45.41,45.26,45.29,144142.0,40.0194,40.09,39.9576,39.9841,144142.0
2018-06-29 10:10:00,45.3,45.52,45.27,45.48,278784.0,39.9929,40.1872,39.9664,40.1518,278784.0
2018-06-29 10:20:00,45.48,45.51,45.43,45.48,136134.0,40.1518,40.1783,40.1077,40.1518,136134.0
2018-06-29 10:30:00,45.49,45.65,45.43,45.62,55308.0,40.1607,40.3019,40.1077,40.2754,55308.0
2018-06-29 10:40:00,45.6,45.88,45.57,45.88,440732.0,40.2578,40.505,40.2313,40.505,440732.0
2018-06-29 10:50:00,45.88,45.98,45.85,45.9,57334.0,40.505,40.5933,40.4785,40.5226,57334.0
2018-06-29 11:00:00,45.88,45.96,45.83,45.91,45378.0,40.505,40.5756,40.4608,40.5315,45378.0
2018-06-29 11:10:00,45.9,45.93,45.81,45.9,35596.0,40.5226,40.5491,40.4432,40.5226,35596.0
2018-06-29 11:20:00,45.89,45.92,45.84,45.86,41084.0,40.5138,40.5403,40.4697,40.4873,41084.0
2018-06-29 11:30:00,45.86,45.87,45.76,45.76,96140.0,40.4873,40.4961,40.399,40.399,96140.0
2018-06-29 11:40:00,45.75,45.83,45.74,45.8,131476.0,40.3902,40.4608,40.3814,40.4344,131476.0
2018-06-29 11:50:00,45.8,45.9,45.76,45.83,179384.0,40.4344,40.5226,40.399,40.4608,179384.0
2018-06-29 12:00:00,45.82,45.93,45.77,45.87,224574.0,40.452,40.5491,40.4079,40.4961,224574.0
2018-06-29 12:10:00,45.87,45.95,45.81,45.92,57308.0,40.4961,40.5668,40.4432,40.5403,57308.0
2018-06-29 12:20:00,45.93,45.95,45.87,45.91,242830.0,40.5491,40.5668,40.4961,40.5315,242830.0
2018-06-29 12:30:00,45.89,45.91,45.81,45.87,87168.0,40.5138,40.5315,40.4432,40.4961,87168.0
2018-06-29 12:40:00,45.88,45.93,45.83,45.84,70228.0,40.505,40.5491,40.4608,40.4697,70228.0
2018-06-29 12:50:00,45.83,45.87,45.79,45.83,58362.0,40.4608,40.4961,40.4255,40.4608,58362.0
2018-06-29 13:00:00,45.83,45.88,45.8,45.86,45512.0,40.4608,40.505,40.4344,40.4873,45512.0
2018-06-29 13:10:00,45.85,45.91,45.85,45.88,62648.0,40.4785,40.5315,40.4785,40.505,62648.0
2018-06-29 13:20:00,45.9,45.91,45.83,45.83,60314.0,40.5226,40.5315,40.4608,40.4608,60314.0
2018-06-29 13:30:00,45.82,45.83,45.77,45.78,52872.0,40.452,40.4608,40.4079,40.4167,52872.0
2018-06-29 13:40:00,45.78,45.9,45.77,45.85,41660.0,40.4167,40.5226,40.4079,40.4785,41660.0
2018-06-29 13:50:00,45.84,45.89,45.84,45.88,23684.0,40.4697,40.5138,40.4697,40.505,23684.0
2018-06-29 14:00:00,45.88,45.91,45.76,45.79,38322.0,40.505,40.5315,40.399,40.4255,38322.0
2018-06-29 14:10:00,45.8,45.81,45.73,45.77,40884.0,40.4344,40.4432,40.3726,40.4079,40884.0
2018-06-29 14:20:00,45.76,45.8,45.74,45.78,46274.0,40.399,40.4344,40.3814,40.4167,46274.0
2018-06-29 14:30:00,45.77,45.85,45.74,45.77,39760.0,40.4079,40.4785,40.3814,40.4079,39760.0
2018-06-29 14:40:00,45.77,45.79,45.73,45.79,189078.0,40.4079,40.4255,40.3726,40.4255,189078.0
2018-06-29 14:50:00,45.78,45.98,45.78,45.93,119652.0,40.4167,40.5933,40.4167,40.5491,119652.0
2018-06-29 15:00:00,45.93,45.97,45.84,45.88,43836.0,40.5491,40.5844,40.4697,40.505,43836.0
2018-06-29 15:10:00,45.87,45.88,45.8,45.81,190372.0,40.4961,40.505,40.4344,40.4432,190372.0
2018-06-29 15:20:00,45.8,45.82,45.74,45.81,115758.0,40.4344,40.452,40.3814,40.4432,115758.0
2018-06-29 15:30:00,45.81,45.81,45.63,45.66,144994.0,40.4432,40.4432,40.2843,40.3108,144994.0
2018-06-29 15:40:00,45.65,45.71,45.63,45.68,207882.0,40.3019,40.3549,40.2843,40.3284,207882.0
2018-06-29 15:50:00,45.66,45.67,45.48,45.48,582394.0,40.3108,40.3196,40.1518,40.1518,582394.0
2018-07-02 09:30:00,45.11,45.11,44.6,44.94,126384.0,39.8252,39.8252,39.3749,39.6751,126384.0
2018-07-02 09:40:00,44.94,44.99,44.74,44.92,117140.0,39.6751,39.7192,39.4985,39.6574,117140.0
2018-07-02 09:50:00,44.9,44.93,44.77,44.9,58164.0,39.6398,39.6663,39.525,39.6398,58164.0
2018-07-02 10:00:00,44.92,45.02,44.9,45.01,89922.0,39.6574,39.7457,39.6398,39.7369,89922.0
2018-07-02 10:10:00,44.99,45.0,44.85,44.93,53850.0,39.7192,39.7281,39.5956,39.6663,53850.0
2018-07-02 10:20:00,44.93,45.03,44.88,45.03,72036.0,39.6663,39.7546,39.6221,39.7546,72036.0
2018-07-02 10:30:00,45.03,45.09,44.94,45.02,55618.0,39.7546,39.8075,39.6751,39.7457,55618.0
2018-07-02 10:40:00,45.04,45.06,44.9,44.9,83570.0,39.7634,39.781,39.6398,39.6398,83570.0
2018-07-02 10:50:00,44.89,44.98,44.88,44.95,62510.0,39.631,39.7104,39.6221,39.6839,62510.0
2018-07-02 11:00:00,44.96,45.08,44.92,45.04,59700.0,39.6928,39.7987,39.6574,39.7634,59700.0
2018-07-02 11:10:00,45.05,45.05,44.89,44.95,27928.0,39.7722,39.7722,39.631,39.6839,27928.0
2018-07-02 11:20:00,44.96,45.05,44.95,45.02,18136.0,39.6928,39.7722,39.6839,39.7457,18136.0
2018-07-02 11:30:00,44.99,45.02,44.93,44.97,20570.0,39.7192,39.7457,39.6663,39.7016,20570.0
2018-07-02 11:40:00,44.97,44.97,44.9,44.94,22400.0,39.7016,39.7016,39.6398,39.6751,22400.0
2018-07-02 11:50:00,44.96,45.09,44.96,45.04,40278.0,39.6928,39.8075,39.6928,39.7634,40278.0
2018-07-02 12:00:00,45.04,45.11,45.04,45.07,64518.0,39.7634,39.8252,39.7634,39.7899,64518.0
2018-07-02 12:10:00,45.07,45.14,45.07,45.13,25194.0,39.7899,39.8517,39.7899,39.8428,25194.0
2018-07-02 12:20:00,45.13,45.18,45.05,45.13,45980.0,39.8428,39.887,39.7722,39.8428,45980.0
2018-07-02 12:30:00,45.11,45.19,45.09,45.19,42580.0,39.8252,39.8958,39.8075,39.8958,42580.0
2018-07-02 12:40:00,45.19,45.25,45.16,45.25,37338.0,39.8958,39.9488,39.8693,39.9488,37338.0
2018-07-02 12:50:00,45.26,45.31,45.22,45.27,28150.0,39.9576,40.0018,39.9223,39.9664,28150.0
2018-07-02 13:00:00,45.27,45.3,45.24,45.27,13400.0,39.9664,39.9929,39.94,39.9664,13400.0
2018-07-02 13:10:00,45.26,45.3,45.24,45.29,21308.0,39.9576,39.9929,39.94,39.9841,21308.0
2018-07-02 13:20:00,45.29,45.34,45.25,45.25,35324.0,39.9841,40.0282,39.9488,39.9488,35324.0
2018-07-02 13:30:00,45.24,45.29,45.22,45.27,32368.0,39.94,39.9841,39.9223,39.9664,32368.0
2018-07-02 13:40:00,45.27,45.39,45.26,45.38,37988.0,39.9664,40.0724,39.9576,40.0636,37988.0
2018-07-02 13:50:00,45.37,45.48,45.37,45.41,28772.0,40.0547,40.1518,40.0547,40.09,28772.0
2018-07-02 14:00:00,45.42,45.52,45.41,45.45,70856.0,40.0989,40.1872,40.09,40.1254,70856.0
2018-07-02 14:10:00,45.44,45.59,45.43,45.56,36240.0,40.1165,40.249,40.1077,40.2225,36240.0
2018-07-02 14:20:00,45.57,45.58,45.5,45.58,18926.0,40.2313,40.2401,40.1695,40.2401,18926.0
2018-07-02 14:30:00,45.59,45.65,45.56,45.56,30350.0,40.249,40.3019,40.2225,40.2225,30350.0
2018-07-02 14:40:00,45.56,45.6,45.52,45.52,29102.0,40.2225,40.2578,40.1872,40.1872,29102.0
2018-07-02 14:50:00,45.52,45.52,45.46,45.49,29856.0,40.1872,40.1872,40.1342,40.1607,29856.0
2018-07-02 15:00:00,45.49,45.5,45.44,45.48,25432.0,40.1607,40.1695,40.1165,40.1518,25432.0
2018-07-02 15:10:00,45.48,45.52,45.47,45.5,33200.0,40.1518,40.1872,40.143,40.1695,33200.0
2018-07-02 15:20:00,45.5,45.53,45.45,45.51,49140.0,40.1695,40.196,40.1254,40.1783,49140.0
2018-07-02 15:30:00,45.51,45.56,45.45,45.56,71482.0,40.1783,40.2225,40.1254,40.2225,71482.0
2018-07-02 15:40:00,45.56,45.63,45.54,45.63,97612.0,40.2225,40.2843,40.2048,40.2843,97612.0
2018-07-02 15:50:00,45.64,45.77,45.64,45.74,422808.0,40.2931,40.4079,40.2931,40.3814,422808.0
2018-07-03 09:30:00,45.91,45.91,45.51,45.6,396242.0,40.5315,40.5315,40.1783,40.2578,396242.0
2018-07-03 09:40:00,45.71,45.82,45.56,45.73,34332.0,40.3549,40.452,40.2225,40.3726,34332.0
2018-07-03 09:50:00,45.74,45.85,45.65,45.8,28432.0,40.3814,40.4785,40.3019,40.4344,28432.0
2018-07-03 10:00:00,45.87,45.87,45.68,45.73,180394.0,40.4961,40.4961,40.3284,40.3726,180394.0
2018-07-03 10:10:00,45.74,45.78,45.68,45.68,35474.0,40.3814,40.4167,40.3284,40.3284,35474.0
2018-07-03 10:20:00,45.67,45.76,45.61,45.74,35222.0,40.3196,40.399,40.2666,40.3814,35222.0
2018-07-03 10:30:00,45.75,45.83,45.72,45.79,41766.0,40.3902,40.4608,40.3637,40.4255,41766.0
2018-07-03 10:40:00,45.77,45.77,45.57,45.57,28758.0,40.4079,40.4079,40.2313,40.2313,28758.0
2018-07-03 10:50:00,45.56,45.58,45.47,45.57,35474.0,40.2225,40.2401,40.143,40.2313,35474.0
2018-07-03 11:00:00,45.58,45.62,45.49,45.5,27346.0,40.2401,40.2754,40.1607,40.1695,27346.0
2018-07-03 11:10:00,45.49,45.57,45.48,45.55,20592.0,40.1607,40.2313,40.1518,40.2136,20592.0
2018-07-03 11:20:00,45.56,45.61,45.53,45.57,29164.0,40.2225,40.2666,40.196,40.2313,29164.0
2018-07-03 11:30:00,45.57,45.71,45.56,45.71,34602.0,40.2313,40.3549,40.2225,40.3549,34602.0
2018-07-03 11:40:00,45.7,45.71,45.59,45.7,32794.0,40.3461,40.3549,40.249,40.3461,32794.0
2018-07-03 11:50:00,45.7,45.72,45.55,45.6,37394.0,40.3461,40.3637,40.2136,40.2578,37394.0
2018-07-03 12:00:00,45.6,45.65,45.54,45.58,29876.0,40.2578,40.3019,40.2048,40.2401,29876.0
2018-07-03 12:10:00,45.55,45.56,45.38,45.46,51970.0,40.2136,40.2225,40.0636,40.1342,51970.0
2018-07-03 12:20:00,45.45,45.48,45.34,45.37,36842.0,40.1254,40.1518,40.0282,40.0547,36842.0
2018-07-03 12:30:00,45.36,45.39,45.2,45.26,51248.0,40.0459,40.0724,39.9046,39.9576,51248.0
2018-07-03 12:40:00,45.24,45.36,45.23,45.24,64280.0,39.94,40.0459,39.9311,39.94,64280.0
2018-07-03 12:50:00,45.23,45.23,44.97,45.06,355696.0,39.9311,39.9311,39.7016,39.781,355696.0
2018-07-05 09:30:00,45.57,45.84,45.51,45.81,106948.0,40.2313,40.4697,40.1783,40.4432,106948.0
2018-07-05 09:40:00,45.81,45.84,45.72,45.79,46036.0,40.4432,40.4697,40.3637,40.4255,46036.0
2018-07-05 09:50:00,45.8,45.86,45.73,45.75,35968.0,40.4344,40.4873,40.3726,40.3902,35968.0
2018-07-05 10:00:00,45.77,45.84,45.72,45.74,39220.0,40.4079,40.4697,40.3637,40.3814,39220.0
2018-07-05 10:10:00,45.73,45.75,45.6,45.63,39182.0,40.3726,40.3902,40.2578,40.2843,39182.0
2018-07-05 10:20:00,45.61,45.67,45.56,45.66,36556.0,40.2666,40.3196,40.2225,40.3108,36556.0
2018-07-05 10:30:00,45.63,45.67,45.58,45.66,23644.0,40.2843,40.3196,40.2401,40.3108,23644.0
2018-07-05 10:40:00,45.65,45.74,45.59,45.67,150260.0,40.3019,40.3814,40.249,40.3196,150260.0
2018-07-05 10:50:00,45.66,45.68,45.43,45.46,139700.0,40.3108,40.3284,40.1077,40.1342,139700.0
2018-07-05 11:00:00,45.46,45.63,45.42,45.6,36148.0,40.1342,40.2843,40.0989,40.2578,36148.0
2018-07-05 11:10:00,45.6,45.62,45.51,45.61,30698.0,40.2578,40.2754,40.1783,40.2666,30698.0
2018-07-05 11:20:00,45.62,45.71,45.56,45.65,92362.0,40.2754,40.3549,40.2225,40.3019,92362.0
2018-07-05 11:30:00,45.65,45.81,45.65,45.81,49540.0,40.3019,40.4432,40.3019,40.4432,49540.0
2018-07-05 11:40:00,45.81,45.91,45.76,45.9,67192.0,40.4432,40.5315,40.399,40.5226,67192.0
2018-07-05 11:50:00,45.89,45.94,45.85,45.93,49246.0,40.5138,40.5579,40.4785,40.5491,49246.0
2018-07-05 12:00:00,45.91,46.04,45.9,45.98,40390.0,40.5315,40.6462,40.5226,40.5933,40390.0
2018-07-05 12:10:00,45.99,46.04,45.95,46.02,34222.0,40.6021,40.6462,40.5668,40.6286,34222.0
2018-07-05 12:20:00,46.01,46.08,45.92,46.05,24298.0,40.6197,40.6815,40.5403,40.6551,24298.0
2018-07-05 12:30:00,46.07,46.12,46.0,46.0,32346.0,40.6727,40.7169,40.6109,40.6109,32346.0
2018-07-05 12:40:00,46.02,46.06,45.97,45.97,31384.0,40.6286,40.6639,40.5844,40.5844,31384.0
2018-07-05 12:50:00,45.98,46.09,45.97,46.06,27862.0,40.5933,40.6904,40.5844,40.6639,27862.0
2018-07-05 13:00:00,46.06,46.14,46.06,46.12,23696.0,40.6639,40.7345,40.6639,40.7169,23696.0
2018-07-05 13:10:00,46.11,46.17,46.11,46.17,36404.0,40.708,40.761,40.708,40.761,36404.0
2018-07-05 13:20:00,46.17,46.17,46.02,46.02,107994.0,40.761,40.761,40.6286,40.6286,107994.0
2018-07-05 13:30:00,46.05,46.08,46.02,46.04,32664.0,40.6551,40.6815,40.6286,40.6462,32664.0
2018-07-05 13:40:00,46.03,46.12,46.02,46.08,23352.0,40.6374,40.7169,40.6286,40.6815,23352.0
2018-07-05 13:50:00,46.07,46.07,45.99,46.01,26860.0,40.6727,40.6727,40.6021,40.6197,26860.0
2018-07-05 14:00:00,46.02,46.08,45.88,45.88,27606.0,40.6286,40.6815,40.505,40.505,27606.0
2018-07-05 14:10:00,45.87,45.9,45.8,45.9,28808.0,40.4961,40.5226,40.4344,40.5226,28808.0
2018-07-05 14:20:00,45.89,45.92,45.84,45.88,58004.0,40.5138,40.5403,40.4697,40.505,58004.0
2018-07-05 14:30:00,45.9,45.91,45.82,45.88,46410.0,40.5226,40.5315,40.452,40.505,46410.0
2018-07-05 14:40:00,45.88,45.91,45.84,45.88,21926.0,40.505,40.5315,40.4697,40.505,21926.0
2018-07-05 14:50:00,45.88,45.9,45.87,45.88,32644.0,40.505,40.5226,40.4961,40.505,32644.0
2018-07-05 15:00:00,45.88,45.99,45.87,45.94,33542.0,40.505,40.6021,40.4961,40.5579,33542.0
2018-07-05 15:10:00,45.94,46.02,45.93,45.99,24330.0,40.5579,40.6286,40.5491,40.6021,24330.0
2018-07-05 15:20:00,46.01,46.02,45.95,46.0,98860.0,40.6197,40.6286,40.5668,40.6109,98860.0
2018-07-05 15:30:00,45.99,46.0,45.91,45.93,51222.0,40.6021,40.6109,40.5315,40.5491,51222.0
2018-07-05 15:40:00,45.94,46.0,45.92,45.96,86076.0,40.5579,40.6109,40.5403,40.5756,86076.0
2018-07-05 15:50:00,45.95,46.1,45.94,46.07,327036.0,40.5668,40.6992,40.5579,40.6727,327036.0
2018-07-06 09:30:00,45.85,46.08,45.7,45.89,114870.0,40.4785,40.6815,40.3461,40.5138,114870.0
2018-07-06 09:40:00,45.88,45.93,45.79,45.82,30352.0,40.505,40.5491,40.4255,40.452,30352.0
2018-07-06 09:50:00,45.81,45.96,45.76,45.93,49036.0,40.4432,40.5756,40.399,40.5491,49036.0
2018-07-06 10:00:00,45.94,46.13,45.94,46.12,53334.0,40.5579,40.7257,40.5579,40.7169,53334.0
2018-07-06 10:10:00,46.12,46.19,46.1,46.18,68300.0,40.7169,40.7787,40.6992,40.7698,68300.0
2018-07-06 10:20:00,46.18,46.19,45.99,46.19,73752.0,40.7698,40.7787,40.6021,40.7787,73752.0
2018-07-06 10:30:00,46.18,46.2,46.06,46.2,96620.0,40.7698,40.7875,40.6639,40.7875,96620.0
2018-07-06 10:40:00,46.2,46.32,46.2,46.29,53646.0,40.7875,40.8934,40.7875,40.8669,53646.0
2018-07-06 10:50:00,46.27,46.27,46.14,46.19,192828.0,40.8493,40.8493,40.7345,40.7787,192828.0
2018-07-06 11:00:00,46.19,46.35,46.18,46.33,40914.0,40.7787,40.9199,40.7698,40.9023,40914.0
2018-07-06 11:10:00,46.32,46.38,46.27,46.33,32600.0,40.8934,40.9464,40.8493,40.9023,32600.0
2018-07-06 11:20:00,46.32,46.38,46.32,46.35,73108.0,40.8934,40.9464,40.8934,40.9199,73108.0
2018-07-06 11:30:00,46.36,46.55,46.35,46.52,51998.0,40.9287,41.0965,40.9199,41.07,51998.0
2018-07-06 11:40:00,46.54,46.55,46.46,46.49,39630.0,41.0877,41.0965,41.017,41.0435,39630.0
2018-07-06 11:50:00,46.49,46.49,46.43,46.45,25226.0,41.0435,41.0435,40.9905,41.0082,25226.0
2018-07-06 12:00:00,46.46,46.51,46.41,46.5,39870.0,41.017,41.0612,40.9729,41.0523,39870.0
2018-07-06 12:10:00,46.5,46.54,46.48,46.5,41446.0,41.0523,41.0877,41.0347,41.0523,41446.0
2018-07-06 12:20:00,46.49,46.62,46.49,46.6,31846.0,41.0435,41.1583,41.0435,41.1406,31846.0
2018-07-06 12:30:00,46.59,46.64,46.55,46.62,39080.0,41.1318,41.1759,41.0965,41.1583,39080.0
2018-07-06 12:40:00,46.62,46.63,46.52,46.54,113356.0,41.1583,41.1671,41.07,41.0877,113356.0
2018-07-06 12:50:00,46.52,46.59,46.46,46.55,23556.0,41.07,41.1318,41.017,41.0965,23556.0
2018-07-06 13:00:00,46.57,46.64,46.55,46.6,21012.0,41.1141,41.1759,41.0965,41.1406,21012.0
2018-07-06 13:10:00,46.6,46.66,46.59,46.63,11358.0,41.1406,41.1936,41.1318,41.1671,11358.0
2018-07-06 13:20:00,46.61,46.62,46.56,46.59,11750.0,41.1495,41.1583,41.1053,41.1318,11750.0
2018-07-06 13:30:00,46.6,46.61,46.58,46.6,16800.0,41.1406,41.1495,41.123,41.1406,16800.0
2018-07-06 13:40:00,46.61,46.64,46.6,46.61,20598.0,41.1495,41.1759,41.1406,41.1495,20598.0
2018-07-06 13:50:00,46.6,46.65,46.6,46.64,19064.0,41.1406,41.1848,41.1406,41.1759,19064.0
2018-07-06 14:00:00,46.63,46.69,46.6,46.67,30384.0,41.1671,41.2201,41.1406,41.2024,30384.0
2018-07-06 14:10:00,46.68,46.7,46.66,46.67,16720.0,41.2113,41.2289,41.1936,41.2024,16720.0
2018-07-06 14:20:00,46.67,46.75,46.67,46.73,44332.0,41.2024,41.2731,41.2024,41.2554,44332.0
2018-07-06 14:30:00,46.74,46.76,46.67,46.68,29576.0,41.2642,41.2819,41.2024,41.2113,29576.0
2018-07-06 14:40:00,46.66,46.77,46.66,46.77,20264.0,41.1936,41.2907,41.1936,41.2907,20264.0
2018-07-06 14:50:00,46.76,46.84,46.74,46.82,44706.0,41.2819,41.3525,41.2642,41.3349,44706.0
2018-07-06 15:00:00,46.83,46.84,46.79,46.79,35482.0,41.3437,41.3525,41.3084,41.3084,35482.0
2018-07-06 15:10:00,46.8,46.87,46.8,46.85,32304.0,41.3172,41.379,41.3172,41.3613,32304.0
2018-07-06 15:20:00,46.84,46.94,46.82,46.88,56630.0,41.3525,41.4408,41.3349,41.3878,56630.0
2018-07-06 15:30:00,46.91,46.93,46.81,46.85,47822.0,41.4143,41.432,41.326,41.3613,47822.0
2018-07-06 15:40:00,46.83,46.88,46.7,46.73,119208.0,41.3437,41.3878,41.2289,41.2554,119208.0
2018-07-06 15:50:00,46.72,46.74,46.63,46.71,308076.0,41.2466,41.2642,41.1671,41.2377,308076.0
2018-07-09 09:30:00,46.88,47.01,46.73,46.8,89126.0,41.3878,41.5026,41.2554,41.3172,89126.0
2018-07-09 09:40:00,46.79,46.93,46.71,46.77,66010.0,41.3084,41.432,41.2377,41.2907,66010.0
2018-07-09 09:50:00,46.75,46.77,46.6,46.69,30216.0,41.2731,41.2907,41.1406,41.2201,30216.0
2018-07-09 10:00:00,46.7,46.7,46.55,46.55,24204.0,41.2289,41.2289,41.0965,41.0965,24204.0
2018-07-09 10:10:00,46.57,46.6,46.35,46.45,24646.0,41.1141,41.1406,40.9199,41.0082,24646.0
2018-07-09 10:20:00,46.46,46.52,46.34,46.34,24806.0,41.017,41.07,40.9111,40.9111,24806.0
2018-07-09 10:30:00,46.33,46.38,46.27,46.34,38562.0,40.9023,40.9464,40.8493,40.9111,38562.0
2018-07-09 10:40:00,46.33,46.38,46.27,46.3,51794.0,40.9023,40.9464,40.8493,40.8758,51794.0
2018-07-09 10:50:00,46.31,46.45,46.3,46.38,59736.0,40.8846,41.0082,40.8758,40.9464,59736.0
2018-07-09 11:00:00,46.38,46.4,46.31,46.38,60502.0,40.9464,40.9641,40.8846,40.9464,60502.0
2018-07-09 11:10:00,46.38,46.4,46.31,46.37,32190.0,40.9464,40.9641,40.8846,40.9376,32190.0
2018-07-09 11:20:00,46.35,46.41,46.23,46.28,34894.0,40.9199,40.9729,40.814,40.8581,34894.0
2018-07-09 11:30:00,46.26,46.3,46.18,46.26,21414.0,40.8405,40.8758,40.7698,40.8405,21414.0
2018-07-09 11:40:00,46.27,46.29,46.2,46.2,27504.0,40.8493,40.8669,40.7875,40.7875,27504.0
2018-07-09 11:50:00,46.2,46.28,46.19,46.28,34648.0,40.7875,40.8581,40.7787,40.8581,34648.0
2018-07-09 12:00:00,46.29,46.35,46.26,46.32,23168.0,40.8669,40.9199,40.8405,40.8934,23168.0
2018-07-09 12:10:00,46.34,46.4,46.32,46.36,17284.0,40.9111,40.9641,40.8934,40.9287,17284.0
2018-07-09 12:20:00,46.37,46.45,46.36,46.38,36634.0,40.9376,41.0082,40.9287,40.9464,36634.0
2018-07-09 12:30:00,46.39,46.42,46.35,46.4,23768.0,40.9552,40.9817,40.9199,40.9641,23768.0
2018-07-09 12:40:00,46.42,46.44,46.38,46.38,14140.0,40.9817,40.9994,40.9464,40.9464,14140.0
2018-07-09 12:50:00,46.38,46.38,46.31,46.34,17000.0,40.9464,40.9464,40.8846,40.9111,17000.0
2018-07-09 13:00:00,46.34,46.52,46.34,46.45,68846.0,40.9111,41.07,40.9111,41.0082,68846.0
2018-07-09 13:10:00,46.46,46.46,46.35,46.38,42642.0,41.017,41.017,40.9199,40.9464,42642.0
2018-07-09 13:20:00,46.4,46.49,46.38,46.48,24958.0,40.9641,41.0435,40.9464,41.0347,24958.0
2018-07-09 13:30:00,46.49,46.52,46.47,46.51,14430.0,41.0435,41.07,41.0259,41.0612,14430.0
2018-07-09 13:40:00,46.49,46.49,46.44,46.47,36338.0,41.0435,41.0435,40.9994,41.0259,36338.0
2018-07-09 13:50:00,46.46,46.52,46.46,46.52,15652.0,41.017,41.07,41.017,41.07,15652.0
2018-07-09 14:00:00,46.52,46.52,46.48,46.49,17858.0,41.07,41.07,41.0347,41.0435,17858.0
2018-07-09 14:10:00,46.49,46.55,46.47,46.55,21534.0,41.0435,41.0965,41.0259,41.0965,21534.0
2018-07-09 14:20:00,46.55,46.6,46.52,46.59,18508.0,41.0965,41.1406,41.07,41.1318,18508.0
2018-07-09 14:30:00,46.59,46.59,46.54,46.57,17562.0,41.1318,41.1318,41.0877,41.1141,17562.0
2018-07-09 14:40:00,46.57,46.63,46.55,46.63,34830.0,41.1141,41.1671,41.0965,41.1671,34830.0
2018-07-09 14:50:00,46.63,46.72,46.62,46.7,56476.0,41.1671,41.2466,41.1583,41.2289,56476.0
2018-07-09 15:00:00,46.69,46.71,46.58,46.62,101432.0,41.2201,41.2377,41.123,41.1583,101432.0
2018-07-09 15:10:00,46.63,46.64,46.55,46.57,51080.0,41.1671,41.1759,41.0965,41.1141,51080.0
2018-07-09 15:20:00,46.56,46.61,46.56,46.61,37694.0,41.1053,41.1495,41.1053,41.1495,37694.0
2018-07-09 15:30:00,46.6,46.66,46.6,46.66,42046.0,41.1406,41.1936,41.1406,41.1936,42046.0
2018-07-09 15:40:00,46.66,46.72,46.65,46.72,91018.0,41.1936,41.2466,41.1848,41.2466,91018.0
2018-07-09 15:50:00,46.71,46.72,46.64,46.69,363430.0,41.2377,41.2466,41.1759,41.2201,363430.0
2018-07-10 09:30:00,46.88,46.93,46.7,46.73,198674.0,41.3878,41.432,41.2289,41.2554,198674.0
2018-07-10 09:40:00,46.73,46.82,46.62,46.77,136736.0,41.2554,41.3349,41.1583,41.2907,136736.0
2018-07-10 09:50:00,46.77,46.79,46.71,46.77,115284.0,41.2907,41.3084,41.2377,41.2907,115284.0
2018-07-10 10:00:00,46.76,47.09,46.76,46.95,107602.0,41.2819,41.5732,41.2819,41.4496,107602.0
2018-07-10 10:10:00,46.93,47.03,46.9,47.03,63644.0,41.432,41.5203,41.4055,41.5203,63644.0
2018-07-10 10:20:00,47.02,47.04,46.91,46.96,79570.0,41.5114,41.5291,41.4143,41.4585,79570.0
2018-07-10 10:30:00,46.96,47.01,46.94,46.96,32026.0,41.4585,41.5026,41.4408,41.4585,32026.0
2018-07-10 10:40:00,46.95,47.07,46.94,47.04,69772.0,41.4496,41.5556,41.4408,41.5291,69772.0
2018-07-10 10:50:00,47.04,47.04,46.96,46.99,29246.0,41.5291,41.5291,41.4585,41.4849,29246.0
2018-07-10 11:00:00,46.98,47.15,46.98,47.13,57192.0,41.4761,41.6262,41.4761,41.6085,57192.0
2018-07-10 11:10:00,47.13,47.16,46.93,46.97,52060.0,41.6085,41.635,41.432,41.4673,52060.0
2018-07-10 11:20:00,46.97,46.99,46.89,46.99,55866.0,41.4673,41.4849,41.3967,41.4849,55866.0
2018-07-10 11:30:00,46.99,47.03,46.92,47.0,27246.0,41.4849,41.5203,41.4231,41.4938,27246.0
2018-07-10 11:40:00,47.01,47.1,46.98,47.07,36424.0,41.5026,41.5821,41.4761,41.5556,36424.0
2018-07-10 11:50:00,47.06,47.13,47.05,47.13,13930.0,41.5467,41.6085,41.5379,41.6085,13930.0
2018-07-10 12:00:00,47.11,47.18,47.09,47.13,33952.0,41.5909,41.6527,41.5732,41.6085,33952.0
2018-07-10 12:10:00,47.13,47.2,47.13,47.18,20214.0,41.6085,41.6703,41.6085,41.6527,20214.0
2018-07-10 12:20:00,47.19,47.33,47.13,47.31,67486.0,41.6615,41.7851,41.6085,41.7674,67486.0
2018-07-10 12:30:00,47.3,47.31,47.24,47.27,25560.0,41.7586,41.7674,41.7056,41.7321,25560.0
2018-07-10 12:40:00,47.27,47.37,47.26,47.34,32388.0,41.7321,41.8204,41.7233,41.7939,32388.0
2018-07-10 12:50:00,47.34,47.38,47.28,47.3,22174.0,41.7939,41.8292,41.741,41.7586,22174.0
2018-07-10 13:00:00,47.32,47.33,47.27,47.27,20786.0,41.7763,41.7851,41.7321,41.7321,20786.0
2018-07-10 13:10:00,47.26,47.27,47.21,47.24,18592.0,41.7233,41.7321,41.6792,41.7056,18592.0
2018-07-10 13:20:00,47.24,47.26,47.18,47.19,15736.0,41.7056,41.7233,41.6527,41.6615,15736.0
2018-07-10 13:30:00,47.2,47.2,47.08,47.09,21832.0,41.6703,41.6703,41.5644,41.5732,21832.0
2018-07-10 13:40:00,47.08,47.12,47.0,47.01,19652.0,41.5644,41.5997,41.4938,41.5026,19652.0
2018-07-10 13:50:00,47.03,47.12,46.98,47.1,29190.0,41.5203,41.5997,41.4761,41.5821,29190.0
2018-07-10 14:00:00,47.1,47.13,47.04,47.07,21628.0,41.5821,41.6085,41.5291,41.5556,21628.0
2018-07-10 14:10:00,47.07,47.1,47.04,47.07,15102.0,41.5556,41.5821,41.5291,41.5556,15102.0
2018-07-10 14:20:00,47.08,47.17,47.07,47.13,49680.0,41.5644,41.6438,41.5556,41.6085,49680.0
2018-07-10 14:30:00,47.13,47.14,47.09,47.14,19010.0,41.6085,41.6174,41.5732,41.6174,19010.0
2018-07-10 14:40:00,47.13,47.18,47.08,47.15,27518.0,41.6085,41.6527,41.5644,41.6262,27518.0
2018-07-10 14:50:00,47.17,47.24,47.12,47.24,16328.0,41.6438,41.7056,41.5997,41.7056,16328.0
2018-07-10 15:00:00,47.24,47.31,47.22,47.25,23528.0,41.7056,41.7674,41.688,41.7145,23528.0
2018-07-10 15:10:00,47.27,47.29,47.24,47.27,23994.0,41.7321,41.7498,41.7056,41.7321,23994.0
2018-07-10 15:20:00,47.27,47.32,47.27,47.28,59450.0,41.7321,41.7763,41.7321,41.741,59450.0
2018-07-10 15:30:00,47.27,47.38,47.23,47.36,141366.0,41.7321,41.8292,41.6968,41.8116,141366.0
2018-07-10 15:40:00,47.38,47.38,47.28,47.28,118222.0,41.8292,41.8292,41.741,41.741,118222.0
2018-07-10 15:50:00,47.3,47.38,47.28,47.3,286408.0,41.7586,41.8292,41.741,41.7586,286408.0
2018-07-11 09:30:00,46.61,47.1,46.57,46.98,122654.0,41.1495,41.5821,41.1141,41.4761,122654.0
2018-07-11 09:40:00,46.95,46.95,46.73,46.76,92888.0,41.4496,41.4496,41.2554,41.2819,92888.0
2018-07-11 09:50:00,46.81,46.85,46.71,46.74,98824.0,41.326,41.3613,41.2377,41.2642,98824.0
2018-07-11 10:00:00,46.72,46.94,46.65,46.85,148388.0,41.2466,41.4408,41.1848,41.3613,148388.0
2018-07-11 10:10:00,46.87,47.01,46.74,46.96,65992.0,41.379,41.5026,41.2642,41.4585,65992.0
2018-07-11 10:20:00,46.96,47.01,46.85,46.94,99804.0,41.4585,41.5026,41.3613,41.4408,99804.0
2018-07-11 10:30:00,46.97,47.04,46.9,46.9,45434.0,41.4673,41.5291,41.4055,41.4055,45434.0
2018-07-11 10:40:00,46.91,46.98,46.73,46.74,70836.0,41.4143,41.4761,41.2554,41.2642,70836.0
2018-07-11 10:50:00,46.73,46.76,46.57,46.68,42934.0,41.2554,41.2819,41.1141,41.2113,42934.0
2018-07-11 11:00:00,46.69,46.72,46.42,46.52,67184.0,41.2201,41.2466,40.9817,41.07,67184.0
2018-07-11 11:10:00,46.53,46.54,46.37,46.41,43976.0,41.0788,41.0877,40.9376,40.9729,43976.0
2018-07-11 11:20:00,46.39,46.5,46.32,46.32,86504.0,40.9552,41.0523,40.8934,40.8934,86504.0
2018-07-11 11:30:00,46.32,46.48,46.21,46.45,58694.0,40.8934,41.0347,40.7963,41.0082,58694.0
2018-07-11 11:40:00,46.45,46.47,46.24,46.35,114370.0,41.0082,41.0259,40.8228,40.9199,114370.0
2018-07-11 11:50:00,46.35,46.48,46.32,46.38,71262.0,40.9199,41.0347,40.8934,40.9464,71262.0
2018-07-11 12:00:00,46.41,46.41,46.25,46.25,33036.0,40.9729,40.9729,40.8316,40.8316,33036.0
2018-07-11 12:10:00,46.25,46.37,46.2,46.24,43918.0,40.8316,40.9376,40.7875,40.8228,43918.0
2018-07-11 12:20:00,46.23,46.24,46.15,46.24,46962.0,40.814,40.8228,40.7433,40.8228,46962.0
2018-07-11 12:30:00,46.24,46.35,46.24,46.27,245048.0,40.8228,40.9199,40.8228,40.8493,245048.0
2018-07-11 12:40:00,46.28,46.28,46.18,46.23,38116.0,40.8581,40.8581,40.7698,40.814,38116.0
2018-07-11 12:50:00,46.22,46.22,46.08,46.1,36708.0,40.8051,40.8051,40.6815,40.6992,36708.0
2018-07-11 13:00:00,46.09,46.1,46.02,46.02,41704.0,40.6904,40.6992,40.6286,40.6286,41704.0
2018-07-11 13:10:00,46.02,46.04,45.95,46.01,84686.0,40.6286,40.6462,40.5668,40.6197,84686.0
2018-07-11 13:20:00,46.02,46.19,46.0,46.13,50158.0,40.6286,40.7787,40.6109,40.7257,50158.0
2018-07-11 13:30:00,46.12,46.13,45.95,46.03,56356.0,40.7169,40.7257,40.5668,40.6374,56356.0
2018-07-11 13:40:00,46.02,46.04,45.96,45.96,43414.0,40.6286,40.6462,40.5756,40.5756,43414.0
2018-07-11 13:50:00,45.96,46.01,45.93,45.95,38846.0,40.5756,40.6197,40.5491,40.5668,38846.0
2018-07-11 14:00:00,45.95,45.98,45.83,45.85,92124.0,40.5668,40.5933,40.4608,40.4785,92124.0
2018-07-11 14:10:00,45.85,45.96,45.8,45.96,85532.0,40.4785,40.5756,40.4344,40.5756,85532.0
2018-07-11 14:20:00,45.96,46.01,45.91,45.99,99146.0,40.5756,40.6197,40.5315,40.6021,99146.0
2018-07-11 14:30:00,45.99,46.04,45.96,46.02,46406.0,40.6021,40.6462,40.5756,40.6286,46406.0
2018-07-11 14:40:00,46.02,46.11,46.01,46.07,116584.0,40.6286,40.708,40.6197,40.6727,116584.0
2018-07-11 14:50:00,46.08,46.13,46.07,46.1,193078.0,40.6815,40.7257,40.6727,40.6992,193078.0
2018-07-11 15:00:00,46.1,46.1,45.99,46.04,121142.0,40.6992,40.6992,40.6021,40.6462,121142.0
2018-07-11 15:10:00,46.04,46.04,45.93,45.95,61218.0,40.6462,40.6462,40.5491,40.5668,61218.0
2018-07-11 15:20:00,45.94,46.06,45.94,45.95,67404.0,40.5579,40.6639,40.5579,40.5668,67404.0
2018-07-11 15:30:00,45.97,46.01,45.96,46.0,76142.0,40.5844,40.6197,40.5756,40.6109,76142.0
2018-07-11 15:40:00,45.99,46.07,45.99,46.07,158824.0,40.6021,40.6727,40.6021,40.6727,158824.0
2018-07-11 15:50:00,46.06,46.09,45.91,46.02,399236.0,40.6639,40.6904,40.5315,40.6286,399236.0
2018-07-12 09:30:00,46.38,46.38,46.13,46.28,95762.0,40.9464,40.9464,40.7257,40.8581,95762.0
2018-07-12 09:40:00,46.27,46.38,46.12,46.34,204250.0,40.8493,40.9464,40.7169,40.9111,204250.0
2018-07-12 09:50:00,46.37,46.61,46.28,46.56,65236.0,40.9376,41.1495,40.8581,41.1053,65236.0
2018-07-12 10:00:00,46.56,46.69,46.56,46.68,33764.0,41.1053,41.2201,41.1053,41.2113,33764.0
2018-07-12 10:10:00,46.67,46.76,46.64,46.67,154580.0,41.2024,41.2819,41.1759,41.2024,154580.0
2018-07-12 10:20:00,46.68,46.92,46.65,46.9,368214.0,41.2113,41.4231,41.1848,41.4055,368214.0
2018-07-12 10:30:00,46.92,46.99,46.84,46.87,46744.0,41.4231,41.4849,41.3525,41.379,46744.0
2018-07-12 10:40:00,46.89,46.98,46.82,46.82,126542.0,41.3967,41.4761,41.3349,41.3349,126542.0
2018-07-12 10:50:00,46.81,46.82,46.67,46.67,114124.0,41.326,41.3349,41.2024,41.2024,114124.0
2018-07-12 11:00:00,46.69,46.93,46.67,46.87,42038.0,41.2201,41.432,41.2024,41.379,42038.0
2018-07-12 11:10:00,46.88,46.96,46.77,46.79,28628.0,41.3878,41.4585,41.2907,41.3084,28628.0
2018-07-12 11:20:00,46.77,46.83,46.69,46.79,27758.0,41.2907,41.3437,41.2201,41.3084,27758.0
2018-07-12 11:30:00,46.83,46.85,46.74,46.84,117874.0,41.3437,41.3613,41.2642,41.3525,117874.0
2018-07-12 11:40:00,46.85,46.85,46.77,46.84,26388.0,41.3613,41.3613,41.2907,41.3525,26388.0
2018-07-12 11:50:00,46.85,46.99,46.76,46.99,98746.0,41.3613,41.4849,41.2819,41.4849,98746.0
2018-07-12 12:00:00,47.0,47.0,46.88,46.94,18772.0,41.4938,41.4938,41.3878,41.4408,18772.0
2018-07-12 12:10:00,46.95,46.98,46.9,46.9,27818.0,41.4496,41.4761,41.4055,41.4055,27818.0
2018-07-12 12:20:00,46.9,46.95,46.89,46.94,13774.0,41.4055,41.4496,41.3967,41.4408,13774.0
2018-07-12 12:30:00,46.94,46.97,46.91,46.91,17376.0,41.4408,41.4673,41.4143,41.4143,17376.0
2018-07-12 12:40:00,46.91,46.94,46.85,46.9,23682.0,41.4143,41.4408,41.3613,41.4055,23682.0
2018-07-12 12:50:00,46.9,46.95,46.88,46.94,41724.0,41.4055,41.4496,41.3878,41.4408,41724.0
2018-07-12 13:00:00,46.94,46.97,46.9,46.9,51670.0,41.4408,41.4673,41.4055,41.4055,51670.0
2018-07-12 13:10:00,46.91,46.99,46.91,46.97,84974.0,41.4143,41.4849,41.4143,41.4673,84974.0
2018-07-12 13:20:00,46.96,46.97,46.89,46.95,15872.0,41.4585,41.4673,41.3967,41.4496,15872.0
2018-07-12 13:30:00,46.97,47.01,46.9,46.94,37712.0,41.4673,41.5026,41.4055,41.4408,37712.0
2018-07-12 13:40:00,46.96,46.99,46.92,46.94,27600.0,41.4585,41.4849,41.4231,41.4408,27600.0
2018-07-12 13:50:00,46.94,46.94,46.77,46.79,40978.0,41.4408,41.4408,41.2907,41.3084,40978.0
2018-07-12 14:00:00,46.78,46.84,46.77,46.79,28136.0,41.2995,41.3525,41.2907,41.3084,28136.0
2018-07-12 14:10:00,46.8,46.92,46.79,46.88,100814.0,41.3172,41.4231,41.3084,41.3878,100814.0
2018-07-12 14:20:00,46.89,46.98,46.88,46.94,39438.0,41.3967,41.4761,41.3878,41.4408,39438.0
2018-07-12 14:30:00,46.94,47.0,46.93,46.99,51920.0,41.4408,41.4938,41.432,41.4849,51920.0
2018-07-12 14:40:00,46.98,46.99,46.9,46.96,31798.0,41.4761,41.4849,41.4055,41.4585,31798.0
2018-07-12 14:50:00,46.96,47.0,46.94,46.99,55588.0,41.4585,41.4938,41.4408,41.4849,55588.0
2018-07-12 15:00:00,46.99,47.1,46.98,47.1,91110.0,41.4849,41.5821,41.4761,41.5821,91110.0
2018-07-12 15:10:00,47.09,47.13,47.02,47.06,112026.0,41.5732,41.6085,41.5114,41.5467,112026.0
2018-07-12 15:20:00,47.06,47.1,47.01,47.1,120310.0,41.5467,41.5821,41.5026,41.5821,120310.0
2018-07-12 15:30:00,47.11,47.12,46.98,47.08,118452.0,41.5909,41.5997,41.4761,41.5644,118452.0
2018-07-12 15:40:00,47.08,47.16,47.04,47.13,283822.0,41.5644,41.635,41.5291,41.6085,283822.0
2018-07-12 15:50:00,47.12,47.19,47.09,47.14,334660.0,41.5997,41.6615,41.5732,41.6174,334660.0
2018-07-13 09:30:00,47.17,47.27,47.12,47.15,41460.0,41.6438,41.7321,41.5997,41.6262,41460.0
2018-07-13 09:40:00,47.15,47.16,46.88,46.94,27162.0,41.6262,41.635,41.3878,41.4408,27162.0
2018-07-13 09:50:00,46.93,46.99,46.82,46.99,66514.0,41.432,41.4849,41.3349,41.4849,66514.0
2018-07-13 10:00:00,46.97,47.12,46.92,47.09,60382.0,41.4673,41.5997,41.4231,41.5732,60382.0
2018-07-13 10:10:00,47.1,47.13,46.98,47.01,44630.0,41.5821,41.6085,41.4761,41.5026,44630.0
2018-07-13 10:20:00,47.01,47.1,47.01,47.02,26276.0,41.5026,41.5821,41.5026,41.5114,26276.0
2018-07-13 10:30:00,47.0,47.12,46.98,47.1,73988.0,41.4938,41.5997,41.4761,41.5821,73988.0
2018-07-13 10:40:00,47.12,47.16,46.96,46.99,83460.0,41.5997,41.635,41.4585,41.4849,83460.0
2018-07-13 10:50:00,47.02,47.13,47.01,47.13,22800.0,41.5114,41.6085,41.5026,41.6085,22800.0
2018-07-13 11:00:00,47.13,47.15,47.05,47.08,25192.0,41.6085,41.6262,41.5379,41.5644,25192.0
2018-07-13 11:10:00,47.08,47.12,47.06,47.12,20332.0,41.5644,41.5997,41.5467,41.5997,20332.0
2018-07-13 11:20:00,47.12,47.2,47.04,47.04,270716.0,41.5997,41.6703,41.5291,41.5291,270716.0
2018-07-13 11:30:00,47.06,47.15,47.05,47.15,71758.0,41.5467,41.6262,41.5379,41.6262,71758.0
2018-07-13 11:40:00,47.18,47.22,47.09,47.16,165928.0,41.6527,41.688,41.5732,41.635,165928.0
2018-07-13 11:50:00,47.17,47.18,47.06,47.07,22454.0,41.6438,41.6527,41.5467,41.5556,22454.0
2018-07-13 12:00:00,47.09,47.1,46.99,47.03,31384.0,41.5732,41.5821,41.4849,41.5203,31384.0
2018-07-13 12:10:00,47.02,47.08,46.99,47.07,26366.0,41.5114,41.5644,41.4849,41.5556,26366.0
2018-07-13 12:20:00,47.07,47.07,46.99,47.06,19320.0,41.5556,41.5556,41.4849,41.5467,19320.0
2018-07-13 12:30:00,47.05,47.05,46.98,47.0,25132.0,41.5379,41.5379,41.4761,41.4938,25132.0
2018-07-13 12:40:00,46.99,47.06,46.99,47.05,184850.0,41.4849,41.5467,41.4849,41.5379,184850.0
2018-07-13 12:50:00,47.04,47.1,47.01,47.06,13686.0,41.5291,41.5821,41.5026,41.5467,13686.0
2018-07-13 13:00:00,47.08,47.08,46.95,46.96,25678.0,41.5644,41.5644,41.4496,41.4585,25678.0
2018-07-13 13:10:00,46.96,47.01,46.95,47.0,62312.0,41.4585,41.5026,41.4496,41.4938,62312.0
2018-07-13 13:20:00,46.99,47.09,46.99,47.04,29670.0,41.4849,41.5732,41.4849,41.5291,29670.0
2018-07-13 13:30:00,47.03,47.04,46.98,46.98,70728.0,41.5203,41.5291,41.4761,41.4761,70728.0
2018-07-13 13:40:00,46.99,47.0,46.97,46.99,17796.0,41.4849,41.4938,41.4673,41.4849,17796.0
2018-07-13 13:50:00,46.99,47.04,46.97,47.01,67138.0,41.4849,41.5291,41.4673,41.5026,67138.0
2018-07-13 14:00:00,47.02,47.08,47.02,47.03,19660.0,41.5114,41.5644,41.5114,41.5203,19660.0
2018-07-13 14:10:00,47.04,47.05,46.98,46.99,22386.0,41.5291,41.5379,41.4761,41.4849,22386.0
2018-07-13 14:20:00,46.98,47.02,46.97,46.99,62902.0,41.4761,41.5114,41.4673,41.4849,62902.0
2018-07-13 14:30:00,47.0,47.01,46.97,46.99,16028.0,41.4938,41.5026,41.4673,41.4849,16028.0
2018-07-13 14:40:00,47.0,47.02,46.98,46.99,23064.0,41.4938,41.5114,41.4761,41.4849,23064.0
2018-07-13 14:50:00,47.0,47.03,46.99,46.99,23634.0,41.4938,41.5203,41.4849,41.4849,23634.0
2018-07-13 15:00:00,46.99,47.05,46.98,47.02,21730.0,41.4849,41.5379,41.4761,41.5114,21730.0
2018-07-13 15:10:00,47.02,47.09,47.01,47.05,24676.0,41.5114,41.5732,41.5026,41.5379,24676.0
2018-07-13 15:20:00,47.06,47.08,47.02,47.03,24146.0,41.5467,41.5644,41.5114,41.5203,24146.0
2018-07-13 15:30:00,47.02,47.1,47.02,47.09,34896.0,41.5114,41.5821,41.5114,41.5732,34896.0
2018-07-13 15:40:00,47.09,47.1,46.98,46.99,150940.0,41.5732,41.5821,41.4761,41.4849,150940.0
2018-07-13 15:50:00,46.99,47.03,46.96,47.02,179878.0,41.4849,41.5203,41.4585,41.5114,179878.0
2018-07-16 09:30:00,47.0,47.08,46.92,46.99,38576.0,41.4938,41.5644,41.4231,41.4849,38576.0
2018-07-16 09:40:00,47.05,47.13,46.98,47.07,30872.0,41.5379,41.6085,41.4761,41.5556,30872.0
2018-07-16 09:50:00,47.08,47.24,47.05,47.15,26934.0,41.5644,41.7056,41.5379,41.6262,26934.0
2018-07-16 10:00:00,47.15,47.23,47.15,47.2,60310.0,41.6262,41.6968,41.6262,41.6703,60310.0
2018-07-16 10:10:00,47.2,47.23,47.15,47.2,21328.0,41.6703,41.6968,41.6262,41.6703,21328.0
2018-07-16 10:20:00,47.2,47.23,47.12,47.2,45560.0,41.6703,41.6968,41.5997,41.6703,45560.0
2018-07-16 10:30:00,47.21,47.35,47.19,47.34,100570.0,41.6792,41.8028,41.6615,41.7939,100570.0
2018-07-16 10:40:00,47.34,47.35,47.27,47.29,79564.0,41.7939,41.8028,41.7321,41.7498,79564.0
2018-07-16 10:50:00,47.29,47.33,47.26,47.28,38422.0,41.7498,41.7851,41.7233,41.741,38422.0
2018-07-16 11:00:00,47.27,47.32,47.26,47.31,35100.0,41.7321,41.7763,41.7233,41.7674,35100.0
2018-07-16 11:10:00,47.32,47.4,47.26,47.26,27442.0,41.7763,41.8469,41.7233,41.7233,27442.0
2018-07-16 11:20:00,47.27,47.31,47.22,47.22,17192.0,41.7321,41.7674,41.688,41.688,17192.0
2018-07-16 11:30:00,47.22,47.32,47.19,47.32,35158.0,41.688,41.7763,41.6615,41.7763,35158.0
2018-07-16 11:40:00,47.31,47.41,47.23,47.24,24430.0,41.7674,41.8557,41.6968,41.7056,24430.0
2018-07-16 11:50:00,47.28,47.29,47.24,47.24,32966.0,41.741,41.7498,41.7056,41.7056,32966.0
2018-07-16 12:00:00,47.24,47.26,47.22,47.25,28800.0,41.7056,41.7233,41.688,41.7145,28800.0
2018-07-16 12:10:00,47.24,47.27,47.23,47.27,23110.0,41.7056,41.7321,41.6968,41.7321,23110.0
2018-07-16 12:20:00,47.28,47.37,47.27,47.35,19582.0,41.741,41.8204,41.7321,41.8028,19582.0
2018-07-16 12:30:00,47.37,47.42,47.34,47.42,39914.0,41.8204,41.8646,41.7939,41.8646,39914.0
2018-07-16 12:40:00,47.41,47.41,47.32,47.34,30852.0,41.8557,41.8557,41.7763,41.7939,30852.0
2018-07-16 12:50:00,47.35,47.4,47.35,47.4,13026.0,41.8028,41.8469,41.8028,41.8469,13026.0
2018-07-16 13:00:00,47.39,47.4,47.35,47.38,14872.0,41.8381,41.8469,41.8028,41.8292,14872.0
2018-07-16 13:10:00,47.37,47.37,47.31,47.31,14936.0,41.8204,41.8204,41.7674,41.7674,14936.0
2018-07-16 13:20:00,47.32,47.33,47.27,47.3,13750.0,41.7763,41.7851,41.7321,41.7586,13750.0
2018-07-16 13:30:00,47.29,47.35,47.26,47.35,18096.0,41.7498,41.8028,41.7233,41.8028,18096.0
2018-07-16 13:40:00,47.36,47.36,47.27,47.29,19742.0,41.8116,41.8116,41.7321,41.7498,19742.0
2018-07-16 13:50:00,47.29,47.32,47.26,47.26,30282.0,41.7498,41.7763,41.7233,41.7233,30282.0
2018-07-16 14:00:00,47.27,47.28,47.24,47.27,32208.0,41.7321,41.741,41.7056,41.7321,32208.0
2018-07-16 14:10:00,47.27,47.28,47.21,47.21,11260.0,41.7321,41.741,41.6792,41.6792,11260.0
2018-07-16 14:20:00,47.22,47.22,47.13,47.15,27664.0,41.688,41.688,41.6085,41.6262,27664.0
2018-07-16 14:30:00,47.14,47.2,47.08,47.13,97954.0,41.6174,41.6703,41.5644,41.6085,97954.0
2018-07-16 14:40:00,47.13,47.13,47.02,47.05,22384.0,41.6085,41.6085,41.5114,41.5379,22384.0
2018-07-16 14:50:00,47.06,47.07,46.98,47.0,31588.0,41.5467,41.5556,41.4761,41.4938,31588.0
2018-07-16 15:00:00,47.02,47.09,47.01,47.09,17804.0,41.5114,41.5732,41.5026,41.5732,17804.0
2018-07-16 15:10:00,47.1,47.12,47.08,47.1,28868.0,41.5821,41.5997,41.5644,41.5821,28868.0
2018-07-16 15:20:00,47.1,47.11,47.09,47.1,30998.0,41.5821,41.5909,41.5732,41.5821,30998.0
2018-07-16 15:30:00,47.1,47.17,47.1,47.15,51262.0,41.5821,41.6438,41.5821,41.6262,51262.0
2018-07-16 15:40:00,47.15,47.15,47.02,47.02,119830.0,41.6262,41.6262,41.5114,41.5114,119830.0
2018-07-16 15:50:00,47.02,47.1,47.02,47.06,139016.0,41.5114,41.5821,41.5114,41.5467,139016.0
2018-07-17 09:30:00,46.63,46.75,46.57,46.65,111420.0,41.1671,41.2731,41.1141,41.1848,111420.0
2018-07-17 09:40:00,46.72,46.81,46.67,46.73,109372.0,41.2466,41.326,41.2024,41.2554,109372.0
2018-07-17 09:50:00,46.74,46.91,46.6,46.71,70436.0,41.2642,41.4143,41.1406,41.2377,70436.0
2018-07-17 10:00:00,46.74,46.76,46.59,46.7,78972.0,41.2642,41.2819,41.1318,41.2289,78972.0
2018-07-17 10:10:00,46.66,46.72,46.63,46.7,108274.0,41.1936,41.2466,41.1671,41.2289,108274.0
2018-07-17 10:20:00,46.69,46.71,46.62,46.69,33374.0,41.2201,41.2377,41.1583,41.2201,33374.0
2018-07-17 10:30:00,46.69,46.77,46.68,46.77,112098.0,41.2201,41.2907,41.2113,41.2907,112098.0
2018-07-17 10:40:00,46.73,46.85,46.73,46.81,35752.0,41.2554,41.3613,41.2554,41.326,35752.0
2018-07-17 10:50:00,46.8,46.95,46.77,46.95,40958.0,41.3172,41.4496,41.2907,41.4496,40958.0
2018-07-17 11:00:00,46.95,47.03,46.95,47.02,28642.0,41.4496,41.5203,41.4496,41.5114,28642.0
2018-07-17 11:10:00,47.04,47.1,47.0,47.08,21906.0,41.5291,41.5821,41.4938,41.5644,21906.0
2018-07-17 11:20:00,47.08,47.16,47.05,47.07,18840.0,41.5644,41.635,41.5379,41.5556,18840.0
2018-07-17 11:30:00,47.08,47.11,47.07,47.09,23954.0,41.5644,41.5909,41.5556,41.5732,23954.0
2018-07-17 11:40:00,47.1,47.2,47.06,47.18,20828.0,41.5821,41.6703,41.5467,41.6527,20828.0
2018-07-17 11:50:00,47.2,47.22,47.14,47.15,20456.0,41.6703,41.688,41.6174,41.6262,20456.0
2018-07-17 12:00:00,47.15,47.19,47.09,47.14,34300.0,41.6262,41.6615,41.5732,41.6174,34300.0
2018-07-17 12:10:00,47.15,47.2,47.12,47.17,26626.0,41.6262,41.6703,41.5997,41.6438,26626.0
2018-07-17 12:20:00,47.19,47.23,47.16,47.23,19788.0,41.6615,41.6968,41.635,41.6968,19788.0
2018-07-17 12:30:00,47.27,47.31,47.18,47.2,18280.0,41.7321,41.7674,41.6527,41.6703,18280.0
2018-07-17 12:40:00,47.21,47.24,47.19,47.2,18610.0,41.6792,41.7056,41.6615,41.6703,18610.0
2018-07-17 12:50:00,47.2,47.24,47.18,47.21,32390.0,41.6703,41.7056,41.6527,41.6792,32390.0
2018-07-17 13:00:00,47.21,47.25,47.2,47.24,14000.0,41.6792,41.7145,41.6703,41.7056,14000.0
2018-07-17 13:10:00,47.24,47.31,47.23,47.29,18922.0,41.7056,41.7674,41.6968,41.7498,18922.0
2018-07-17 13:20:00,47.27,47.33,47.22,47.3,27474.0,41.7321,41.7851,41.688,41.7586,27474.0
2018-07-17 13:30:00,47.32,47.44,47.32,47.41,17652.0,41.7763,41.8822,41.7763,41.8557,17652.0
2018-07-17 13:40:00,47.41,47.45,47.37,47.43,13850.0,41.8557,41.891,41.8204,41.8734,13850.0
2018-07-17 13:50:00,47.44,47.44,47.38,47.42,49004.0,41.8822,41.8822,41.8292,41.8646,49004.0
2018-07-17 14:00:00,47.42,47.43,47.36,47.41,23972.0,41.8646,41.8734,41.8116,41.8557,23972.0
2018-07-17 14:10:00,47.41,47.46,47.39,47.45,72408.0,41.8557,41.8999,41.8381,41.891,72408.0
2018-07-17 14:20:00,47.45,47.49,47.43,47.49,20252.0,41.891,41.9264,41.8734,41.9264,20252.0
2018-07-17 14:30:00,47.48,47.53,47.47,47.49,27182.0,41.9175,41.9617,41.9087,41.9264,27182.0
2018-07-17 14:40:00,47.49,47.57,47.49,47.54,101186.0,41.9264,41.997,41.9264,41.9705,101186.0
2018-07-17 14:50:00,47.53,47.54,47.49,47.5,31038.0,41.9617,41.9705,41.9264,41.9352,31038.0
2018-07-17 15:00:00,47.49,47.49,47.45,47.49,103132.0,41.9264,41.9264,41.891,41.9264,103132.0
2018-07-17 15:10:00,47.48,47.49,47.44,47.45,30930.0,41.9175,41.9264,41.8822,41.891,30930.0
2018-07-17 15:20:00,47.45,47.46,47.41,47.42,32494.0,41.891,41.8999,41.8557,41.8646,32494.0
2018-07-17 15:30:00,47.42,47.48,47.4,47.46,39312.0,41.8646,41.9175,41.8469,41.8999,39312.0
2018-07-17 15:40:00,47.47,47.56,47.44,47.54,52112.0,41.9087,41.9882,41.8822,41.9705,52112.0
2018-07-17 15:50:00,47.52,47.56,47.47,47.53,144342.0,41.9528,41.9882,41.9087,41.9617,144342.0
2018-07-18 09:30:00,47.36,47.98,47.36,47.84,74492.0,41.8116,42.359,41.8116,42.2354,74492.0
2018-07-18 09:40:00,47.84,47.92,47.68,47.85,42434.0,42.2354,42.306,42.0941,42.2442,42434.0
2018-07-18 09:50:00,47.85,47.92,47.79,47.85,27364.0,42.2442,42.306,42.1912,42.2442,27364.0
2018-07-18 10:00:00,47.83,47.92,47.65,47.72,66938.0,42.2265,42.306,42.0676,42.1294,66938.0
2018-07-18 10:10:00,47.73,47.84,47.57,47.57,44162.0,42.1382,42.2354,41.997,41.997,44162.0
2018-07-18 10:20:00,47.58,47.78,47.56,47.74,34806.0,42.0058,42.1824,41.9882,42.1471,34806.0
2018-07-18 10:30:00,47.73,47.75,47.56,47.59,37724.0,42.1382,42.1559,41.9882,42.0146,37724.0
2018-07-18 10:40:00,47.6,47.65,47.55,47.65,9126.0,42.0235,42.0676,41.9793,42.0676,9126.0
2018-07-18 10:50:00,47.62,47.67,47.58,47.63,13106.0,42.0411,42.0853,42.0058,42.05,13106.0
2018-07-18 11:00:00,47.63,47.66,47.55,47.65,24210.0,42.05,42.0764,41.9793,42.0676,24210.0
2018-07-18 11:10:00,47.67,47.72,47.65,47.66,6446.0,42.0853,42.1294,42.0676,42.0764,6446.0
2018-07-18 11:20:00,47.66,47.69,47.61,47.63,20400.0,42.0764,42.1029,42.0323,42.05,20400.0
2018-07-18 11:30:00,47.61,47.68,47.61,47.62,11154.0,42.0323,42.0941,42.0323,42.0411,11154.0
2018-07-18 11:40:00,47.63,47.71,47.6,47.71,22594.0,42.05,42.1206,42.0235,42.1206,22594.0
2018-07-18 11:50:00,47.7,47.78,47.7,47.76,15286.0,42.1118,42.1824,42.1118,42.1647,15286.0
2018-07-18 12:00:00,47.76,47.77,47.72,47.74,38544.0,42.1647,42.1736,42.1294,42.1471,38544.0
2018-07-18 12:10:00,47.73,47.76,47.71,47.75,18622.0,42.1382,42.1647,42.1206,42.1559,18622.0
2018-07-18 12:20:00,47.76,47.8,47.74,47.79,10304.0,42.1647,42.2,42.1471,42.1912,10304.0
2018-07-18 12:30:00,47.8,47.84,47.74,47.78,7424.0,42.2,42.2354,42.1471,42.1824,7424.0
2018-07-18 12:40:00,47.77,47.84,47.75,47.82,7000.0,42.1736,42.2354,42.1559,42.2177,7000.0
2018-07-18 12:50:00,47.83,47.91,47.81,47.89,21506.0,42.2265,42.2972,42.2089,42.2795,21506.0
2018-07-18 13:00:00,47.9,47.92,47.87,47.9,10292.0,42.2883,42.306,42.2618,42.2883,10292.0
2018-07-18 13:10:00,47.9,47.92,47.88,47.91,6864.0,42.2883,42.306,42.2707,42.2972,6864.0
2018-07-18 13:20:00,47.91,47.92,47.87,47.87,8622.0,42.2972,42.306,42.2618,42.2618,8622.0
2018-07-18 13:30:00,47.9,47.92,47.84,47.84,16542.0,42.2883,42.306,42.2354,42.2354,16542.0
2018-07-18 13:40:00,47.86,47.87,47.84,47.84,11102.0,42.253,42.2618,42.2354,42.2354,11102.0
2018-07-18 13:50:00,47.84,47.88,47.82,47.88,10516.0,42.2354,42.2707,42.2177,42.2707,10516.0
2018-07-18 14:00:00,47.88,47.9,47.85,47.87,21080.0,42.2707,42.2883,42.2442,42.2618,21080.0
2018-07-18 14:10:00,47.87,47.88,47.78,47.8,30956.0,42.2618,42.2707,42.1824,42.2,30956.0
2018-07-18 14:20:00,47.8,47.87,47.79,47.84,24482.0,42.2,42.2618,42.1912,42.2354,24482.0
2018-07-18 14:30:00,47.85,47.87,47.82,47.84,7644.0,42.2442,42.2618,42.2177,42.2354,7644.0
2018-07-18 14:40:00,47.83,47.83,47.8,47.83,20446.0,42.2265,42.2265,42.2,42.2265,20446.0
2018-07-18 14:50:00,47.83,47.88,47.77,47.79,30566.0,42.2265,42.2707,42.1736,42.1912,30566.0
2018-07-18 15:00:00,47.8,47.85,47.8,47.85,20474.0,42.2,42.2442,42.2,42.2442,20474.0
2018-07-18 15:10:00,47.85,47.88,47.8,47.84,35388.0,42.2442,42.2707,42.2,42.2354,35388.0
2018-07-18 15:20:00,47.85,47.85,47.8,47.83,44526.0,42.2442,42.2442,42.2,42.2265,44526.0
2018-07-18 15:30:00,47.84,47.86,47.77,47.81,63452.0,42.2354,42.253,42.1736,42.2089,63452.0
2018-07-18 15:40:00,47.79,47.86,47.76,47.85,94536.0,42.1912,42.253,42.1647,42.2442,94536.0
2018-07-18 15:50:00,47.85,47.9,47.82,47.88,346640.0,42.2442,42.2883,42.2177,42.2707,346640.0
2018-07-19 09:30:00,47.82,47.94,47.72,47.88,68684.0,42.2177,42.3236,42.1294,42.2707,68684.0
2018-07-19 09:40:00,47.83,47.87,47.61,47.61,28514.0,42.2265,42.2618,42.0323,42.0323,28514.0
2018-07-19 09:50:00,47.6,47.66,47.31,47.4,44874.0,42.0235,42.0764,41.7674,41.8469,44874.0
2018-07-19 10:00:00,47.36,47.41,47.23,47.25,37914.0,41.8116,41.8557,41.6968,41.7145,37914.0
2018-07-19 10:10:00,47.24,47.39,47.22,47.35,33224.0,41.7056,41.8381,41.688,41.8028,33224.0
2018-07-19 10:20:00,47.34,47.38,47.25,47.29,35244.0,41.7939,41.8292,41.7145,41.7498,35244.0
2018-07-19 10:30:00,47.29,47.29,47.14,47.19,37522.0,41.7498,41.7498,41.6174,41.6615,37522.0
2018-07-19 10:40:00,47.21,47.24,47.12,47.18,78788.0,41.6792,41.7056,41.5997,41.6527,78788.0
2018-07-19 10:50:00,47.17,47.38,47.09,47.34,33194.0,41.6438,41.8292,41.5732,41.7939,33194.0
2018-07-19 11:00:00,47.34,47.41,47.29,47.33,19828.0,41.7939,41.8557,41.7498,41.7851,19828.0
2018-07-19 11:10:00,47.3,47.4,47.25,47.36,21740.0,41.7586,41.8469,41.7145,41.8116,21740.0
2018-07-19 11:20:00,47.35,47.43,47.32,47.35,29608.0,41.8028,41.8734,41.7763,41.8028,29608.0
2018-07-19 11:30:00,47.35,47.43,47.33,47.4,17630.0,41.8028,41.8734,41.7851,41.8469,17630.0
2018-07-19 11:40:00,47.4,47.51,47.37,47.47,44244.0,41.8469,41.944,41.8204,41.9087,44244.0
2018-07-19 11:50:00,47.46,47.51,47.45,47.46,38342.0,41.8999,41.944,41.891,41.8999,38342.0
2018-07-19 12:00:00,47.46,47.49,47.42,47.46,24036.0,41.8999,41.9264,41.8646,41.8999,24036.0
2018-07-19 12:10:00,47.47,47.47,47.38,47.41,19528.0,41.9087,41.9087,41.8292,41.8557,19528.0
2018-07-19 12:20:00,47.42,47.45,47.33,47.35,18606.0,41.8646,41.891,41.7851,41.8028,18606.0
2018-07-19 12:30:00,47.35,47.38,47.29,47.35,18572.0,41.8028,41.8292,41.7498,41.8028,18572.0
2018-07-19 12:40:00,47.35,47.35,47.19,47.24,22808.0,41.8028,41.8028,41.6615,41.7056,22808.0
2018-07-19 12:50:00,47.24,47.32,47.24,47.3,10724.0,41.7056,41.7763,41.7056,41.7586,10724.0
2018-07-19 13:00:00,47.3,47.37,47.25,47.35,28010.0,41.7586,41.8204,41.7145,41.8028,28010.0
2018-07-19 13:10:00,47.35,47.38,47.32,47.38,10372.0,41.8028,41.8292,41.7763,41.8292,10372.0
2018-07-19 13:20:00,47.36,47.45,47.36,47.45,14360.0,41.8116,41.891,41.8116,41.891,14360.0
2018-07-19 13:30:00,47.44,47.52,47.43,47.52,24532.0,41.8822,41.9528,41.8734,41.9528,24532.0
2018-07-19 13:40:00,47.51,47.58,47.5,47.58,21058.0,41.944,42.0058,41.9352,42.0058,21058.0
2018-07-19 13:50:00,47.54,47.58,47.52,47.54,13630.0,41.9705,42.0058,41.9528,41.9705,13630.0
2018-07-19 14:00:00,47.53,47.6,47.52,47.6,16726.0,41.9617,42.0235,41.9528,42.0235,16726.0
2018-07-19 14:10:00,47.6,47.62,47.54,47.54,17054.0,42.0235,42.0411,41.9705,41.9705,17054.0
2018-07-19 14:20:00,47.54,47.59,47.52,47.54,17384.0,41.9705,42.0146,41.9528,41.9705,17384.0
2018-07-19 14:30:00,47.52,47.54,47.45,47.46,21470.0,41.9528,41.9705,41.891,41.8999,21470.0
2018-07-19 14:40:00,47.45,47.51,47.42,47.44,17294.0,41.891,41.944,41.8646,41.8822,17294.0
2018-07-19 14:50:00,47.43,47.49,47.39,47.49,29532.0,41.8734,41.9264,41.8381,41.9264,29532.0
2018-07-19 15:00:00,47.49,47.52,47.47,47.51,25316.0,41.9264,41.9528,41.9087,41.944,25316.0
2018-07-19 15:10:00,47.49,47.49,47.37,47.38,22768.0,41.9264,41.9264,41.8204,41.8292,22768.0
2018-07-19 15:20:00,47.38,47.44,47.38,47.44,21784.0,41.8292,41.8822,41.8292,41.8822,21784.0
2018-07-19 15:30:00,47.44,47.54,47.41,47.52,31894.0,41.8822,41.9705,41.8557,41.9528,31894.0
2018-07-19 15:40:00,47.51,47.52,47.48,47.48,47754.0,41.944,41.9528,41.9175,41.9175,47754.0
2018-07-19 15:50:00,47.48,47.49,47.35,47.4,260496.0,41.9175,41.9264,41.8028,41.8469,260496.0
2018-07-20 09:30:00,47.41,47.45,46.88,46.96,158436.0,41.8557,41.891,41.3878,41.4585,158436.0
2018-07-20 09:40:00,46.94,47.09,46.87,46.96,48146.0,41.4408,41.5732,41.379,41.4585,48146.0
2018-07-20 09:50:00,46.95,47.22,46.95,47.18,56494.0,41.4496,41.688,41.4496,41.6527,56494.0
2018-07-20 10:00:00,47.18,47.24,47.13,47.19,60070.0,41.6527,41.7056,41.6085,41.6615,60070.0
2018-07-20 10:10:00,47.2,47.27,47.15,47.21,34262.0,41.6703,41.7321,41.6262,41.6792,34262.0
2018-07-20 10:20:00,47.21,47.37,47.19,47.36,58630.0,41.6792,41.8204,41.6615,41.8116,58630.0
2018-07-20 10:30:00,47.38,47.45,47.31,47.4,23752.0,41.8292,41.891,41.7674,41.8469,23752.0
2018-07-20 10:40:00,47.38,47.42,47.33,47.36,45764.0,41.8292,41.8646,41.7851,41.8116,45764.0
2018-07-20 10:50:00,47.37,47.37,47.28,47.33,19592.0,41.8204,41.8204,41.741,41.7851,19592.0
2018-07-20 11:00:00,47.31,47.32,47.22,47.27,29034.0,41.7674,41.7763,41.688,41.7321,29034.0
2018-07-20 11:10:00,47.28,47.34,47.27,47.33,38100.0,41.741,41.7939,41.7321,41.7851,38100.0
2018-07-20 11:20:00,47.34,47.46,47.33,47.38,13892.0,41.7939,41.8999,41.7851,41.8292,13892.0
2018-07-20 11:30:00,47.38,47.42,47.34,47.35,12874.0,41.8292,41.8646,41.7939,41.8028,12874.0
2018-07-20 11:40:00,47.35,47.35,47.29,47.31,48110.0,41.8028,41.8028,41.7498,41.7674,48110.0
2018-07-20 11:50:00,47.27,47.29,47.22,47.29,15024.0,41.7321,41.7498,41.688,41.7498,15024.0
2018-07-20 12:00:00,47.26,47.38,47.24,47.38,45982.0,41.7233,41.8292,41.7056,41.8292,45982.0
2018-07-20 12:10:00,47.38,47.38,47.31,47.36,56528.0,41.8292,41.8292,41.7674,41.8116,56528.0
2018-07-20 12:20:00,47.36,47.42,47.25,47.25,43234.0,41.8116,41.8646,41.7145,41.7145,43234.0
2018-07-20 12:30:00,47.26,47.39,47.24,47.38,26620.0,41.7233,41.8381,41.7056,41.8292,26620.0
2018-07-20 12:40:00,47.38,47.47,47.37,47.44,35512.0,41.8292,41.9087,41.8204,41.8822,35512.0
2018-07-20 12:50:00,47.44,47.51,47.43,47.5,13192.0,41.8822,41.944,41.8734,41.9352,13192.0
2018-07-20 13:00:00,47.48,47.54,47.48,47.49,11032.0,41.9175,41.9705,41.9175,41.9264,11032.0
2018-07-20 13:10:00,47.49,47.52,47.43,47.45,58192.0,41.9264,41.9528,41.8734,41.891,58192.0
2018-07-20 13:20:00,47.45,47.47,47.38,47.4,135922.0,41.891,41.9087,41.8292,41.8469,135922.0
2018-07-20 13:30:00,47.39,47.42,47.37,47.37,17890.0,41.8381,41.8646,41.8204,41.8204,17890.0
2018-07-20 13:40:00,47.37,47.42,47.37,47.41,45832.0,41.8204,41.8646,41.8204,41.8557,45832.0
2018-07-20 13:50:00,47.41,47.42,47.38,47.38,25966.0,41.8557,41.8646,41.8292,41.8292,25966.0
2018-07-20 14:00:00,47.38,47.41,47.37,47.37,23606.0,41.8292,41.8557,41.8204,41.8204,23606.0
2018-07-20 14:10:00,47.36,47.37,47.31,47.32,16702.0,41.8116,41.8204,41.7674,41.7763,16702.0
2018-07-20 14:20:00,47.33,47.33,47.26,47.27,30888.0,41.7851,41.7851,41.7233,41.7321,30888.0
2018-07-20 14:30:00,47.27,47.27,47.17,47.19,156350.0,41.7321,41.7321,41.6438,41.6615,156350.0
2018-07-20 14:40:00,47.18,47.21,47.13,47.21,29168.0,41.6527,41.6792,41.6085,41.6792,29168.0
2018-07-20 14:50:00,47.22,47.26,47.21,47.26,31826.0,41.688,41.7233,41.6792,41.7233,31826.0
2018-07-20 15:00:00,47.26,47.26,47.22,47.24,26736.0,41.7233,41.7233,41.688,41.7056,26736.0
2018-07-20 15:10:00,47.24,47.25,47.2,47.24,39434.0,41.7056,41.7145,41.6703,41.7056,39434.0
2018-07-20 15:20:00,47.23,47.24,47.18,47.23,36726.0,41.6968,41.7056,41.6527,41.6968,36726.0
2018-07-20 15:30:00,47.23,47.28,47.2,47.2,48842.0,41.6968,41.741,41.6703,41.6703,48842.0
2018-07-20 15:40:00,47.2,47.26,47.19,47.21,102332.0,41.6703,41.7233,41.6615,41.6792,102332.0
2018-07-20 15:50:00,47.2,47.22,47.16,47.2,278520.0,41.6703,41.688,41.635,41.6703,278520.0
2018-07-23 09:30:00,46.95,47.04,46.57,46.6,76860.0,41.4496,41.5291,41.1141,41.1406,76860.0
2018-07-23 09:40:00,46.57,46.71,46.38,46.38,67114.0,41.1141,41.2377,40.9464,40.9464,67114.0
2018-07-23 09:50:00,46.38,46.62,46.37,46.54,48574.0,40.9464,41.1583,40.9376,41.0877,48574.0
2018-07-23 10:00:00,46.54,46.74,46.52,46.71,52690.0,41.0877,41.2642,41.07,41.2377,52690.0
2018-07-23 10:10:00,46.73,46.76,46.57,46.57,25962.0,41.2554,41.2819,41.1141,41.1141,25962.0
2018-07-23 10:20:00,46.55,46.73,46.52,46.68,45144.0,41.0965,41.2554,41.07,41.2113,45144.0
2018-07-23 10:30:00,46.68,46.89,46.62,46.88,46532.0,41.2113,41.3967,41.1583,41.3878,46532.0
2018-07-23 10:40:00,46.88,46.96,46.87,46.89,55854.0,41.3878,41.4585,41.379,41.3967,55854.0
2018-07-23 10:50:00,46.92,47.0,46.91,46.96,42346.0,41.4231,41.4938,41.4143,41.4585,42346.0
2018-07-23 11:00:00,46.97,47.1,46.95,46.97,50160.0,41.4673,41.5821,41.4496,41.4673,50160.0
2018-07-23 11:10:00,46.97,46.97,46.81,46.85,15642.0,41.4673,41.4673,41.326,41.3613,15642.0
2018-07-23 11:20:00,46.83,46.96,46.83,46.94,24636.0,41.3437,41.4585,41.3437,41.4408,24636.0
2018-07-23 11:30:00,46.93,47.01,46.92,46.97,23040.0,41.432,41.5026,41.4231,41.4673,23040.0
2018-07-23 11:40:00,46.99,47.01,46.93,46.97,10468.0,41.4849,41.5026,41.432,41.4673,10468.0
2018-07-23 11:50:00,46.97,47.0,46.95,46.99,28068.0,41.4673,41.4938,41.4496,41.4849,28068.0
2018-07-23 12:00:00,46.98,47.01,46.94,46.97,31512.0,41.4761,41.5026,41.4408,41.4673,31512.0
2018-07-23 12:10:00,46.97,47.13,46.96,47.12,19600.0,41.4673,41.6085,41.4585,41.5997,19600.0
2018-07-23 12:20:00,47.11,47.25,47.11,47.21,21566.0,41.5909,41.7145,41.5909,41.6792,21566.0
2018-07-23 12:30:00,47.22,47.25,47.21,47.22,12602.0,41.688,41.7145,41.6792,41.688,12602.0
2018-07-23 12:40:00,47.22,47.25,47.19,47.19,16864.0,41.688,41.7145,41.6615,41.6615,16864.0
2018-07-23 12:50:00,47.2,47.21,47.12,47.15,34990.0,41.6703,41.6792,41.5997,41.6262,34990.0
2018-07-23 13:00:00,47.16,47.2,47.14,47.14,21204.0,41.635,41.6703,41.6174,41.6174,21204.0
2018-07-23 13:10:00,47.15,47.17,47.13,47.16,29672.0,41.6262,41.6438,41.6085,41.635,29672.0
2018-07-23 13:20:00,47.16,47.18,47.09,47.1,18782.0,41.635,41.6527,41.5732,41.5821,18782.0
2018-07-23 13:30:00,47.1,47.22,47.1,47.19,16518.0,41.5821,41.688,41.5821,41.6615,16518.0
2018-07-23 13:40:00,47.17,47.24,47.17,47.21,16290.0,41.6438,41.7056,41.6438,41.6792,16290.0
2018-07-23 13:50:00,47.21,47.28,47.21,47.24,20272.0,41.6792,41.741,41.6792,41.7056,20272.0
2018-07-23 14:00:00,47.23,47.24,47.2,47.2,13208.0,41.6968,41.7056,41.6703,41.6703,13208.0
2018-07-23 14:10:00,47.22,47.25,47.19,47.24,20728.0,41.688,41.7145,41.6615,41.7056,20728.0
2018-07-23 14:20:00,47.21,47.24,47.18,47.23,17360.0,41.6792,41.7056,41.6527,41.6968,17360.0
2018-07-23 14:30:00,47.24,47.26,47.23,47.24,25244.0,41.7056,41.7233,41.6968,41.7056,25244.0
2018-07-23 14:40:00,47.25,47.3,47.24,47.3,13044.0,41.7145,41.7586,41.7056,41.7586,13044.0
2018-07-23 14:50:00,47.29,47.29,47.24,47.24,23786.0,41.7498,41.7498,41.7056,41.7056,23786.0
2018-07-23 15:00:00,47.26,47.3,47.25,47.27,21564.0,41.7233,41.7586,41.7145,41.7321,21564.0
2018-07-23 15:10:00,47.27,47.27,47.23,47.24,23890.0,41.7321,41.7321,41.6968,41.7056,23890.0
2018-07-23 15:20:00,47.24,47.24,47.16,47.18,31232.0,41.7056,41.7056,41.635,41.6527,31232.0
2018-07-23 15:30:00,47.18,47.23,47.17,47.2,51482.0,41.6527,41.6968,41.6438,41.6703,51482.0
2018-07-23 15:40:00,47.19,47.24,47.16,47.18,71858.0,41.6615,41.7056,41.635,41.6527,71858.0
2018-07-23 15:50:00,47.18,47.2,47.09,47.13,349460.0,41.6527,41.6703,41.5732,41.6085,349460.0
2018-07-24 09:30:00,47.44,47.81,47.35,47.8,70922.0,41.8822,42.2089,41.8028,42.2,70922.0
2018-07-24 09:40:00,47.77,47.77,47.6,47.64,32700.0,42.1736,42.1736,42.0235,42.0588,32700.0
2018-07-24 09:50:00,47.65,47.71,47.56,47.62,38706.0,42.0676,42.1206,41.9882,42.0411,38706.0
2018-07-24 10:00:00,47.62,47.69,47.56,47.66,28600.0,42.0411,42.1029,41.9882,42.0764,28600.0
2018-07-24 10:10:00,47.65,47.76,47.59,47.76,61660.0,42.0676,42.1647,42.0146,42.1647,61660.0
2018-07-24 10:20:00,47.76,47.77,47.52,47.52,38852.0,42.1647,42.1736,41.9528,41.9528,38852.0
2018-07-24 10:30:00,47.5,47.65,47.48,47.63,38982.0,41.9352,42.0676,41.9175,42.05,38982.0
2018-07-24 10:40:00,47.64,47.65,47.53,47.53,28714.0,42.0588,42.0676,41.9617,41.9617,28714.0
2018-07-24 10:50:00,47.52,47.56,47.48,47.51,30862.0,41.9528,41.9882,41.9175,41.944,30862.0
2018-07-24 11:00:00,47.52,47.54,47.24,47.27,41802.0,41.9528,41.9705,41.7056,41.7321,41802.0
2018-07-24 11:10:00,47.27,47.29,47.14,47.26,40618.0,41.7321,41.7498,41.6174,41.7233,40618.0
2018-07-24 11:20:00,47.27,47.32,47.24,47.32,18664.0,41.7321,41.7763,41.7056,41.7763,18664.0
2018-07-24 11:30:00,47.32,47.34,47.16,47.22,51716.0,41.7763,41.7939,41.635,41.688,51716.0
2018-07-24 11:40:00,47.21,47.24,47.07,47.1,56474.0,41.6792,41.7056,41.5556,41.5821,56474.0
2018-07-24 11:50:00,47.1,47.24,47.1,47.23,53620.0,41.5821,41.7056,41.5821,41.6968,53620.0
2018-07-24 12:00:00,47.24,47.25,47.22,47.25,24124.0,41.7056,41.7145,41.688,41.7145,24124.0
2018-07-24 12:10:00,47.25,47.28,47.23,47.24,22846.0,41.7145,41.741,41.6968,41.7056,22846.0
2018-07-24 12:20:00,47.24,47.24,47.19,47.22,36058.0,41.7056,41.7056,41.6615,41.688,36058.0
2018-07-24 12:30:00,47.19,47.24,47.19,47.19,13250.0,41.6615,41.7056,41.6615,41.6615,13250.0
2018-07-24 12:40:00,47.19,47.19,46.88,46.88,37244.0,41.6615,41.6615,41.3878,41.3878,37244.0
2018-07-24 12:50:00,46.88,46.91,46.76,46.77,29494.0,41.3878,41.4143,41.2819,41.2907,29494.0
2018-07-24 13:00:00,46.78,46.96,46.74,46.95,51774.0,41.2995,41.4585,41.2642,41.4496,51774.0
2018-07-24 13:10:00,46.96,47.01,46.79,46.81,99918.0,41.4585,41.5026,41.3084,41.326,99918.0
2018-07-24 13:20:00,46.81,46.86,46.77,46.85,35616.0,41.326,41.3702,41.2907,41.3613,35616.0
2018-07-24 13:30:00,46.85,46.85,46.68,46.68,23658.0,41.3613,41.3613,41.2113,41.2113,23658.0
2018-07-24 13:40:00,46.66,46.82,46.65,46.82,31966.0,41.1936,41.3349,41.1848,41.3349,31966.0
2018-07-24 13:50:00,46.82,46.82,46.71,46.75,25612.0,41.3349,41.3349,41.2377,41.2731,25612.0
2018-07-24 14:00:00,46.74,46.77,46.66,46.66,35256.0,41.2642,41.2907,41.1936,41.1936,35256.0
2018-07-24 14:10:00,46.67,46.72,46.67,46.68,34024.0,41.2024,41.2466,41.2024,41.2113,34024.0
2018-07-24 14:20:00,46.69,46.69,46.58,46.61,26320.0,41.2201,41.2201,41.123,41.1495,26320.0
2018-07-24 14:30:00,46.6,46.7,46.57,46.59,25792.0,41.1406,41.2289,41.1141,41.1318,25792.0
2018-07-24 14:40:00,46.59,46.76,46.59,46.75,43552.0,41.1318,41.2819,41.1318,41.2731,43552.0
2018-07-24 14:50:00,46.75,46.77,46.7,46.74,27172.0,41.2731,41.2907,41.2289,41.2642,27172.0
2018-07-24 15:00:00,46.74,46.75,46.7,46.74,21044.0,41.2642,41.2731,41.2289,41.2642,21044.0
2018-07-24 15:10:00,46.76,46.77,46.67,46.67,51108.0,41.2819,41.2907,41.2024,41.2024,51108.0
2018-07-24 15:20:00,46.67,46.68,46.6,46.66,77580.0,41.2024,41.2113,41.1406,41.1936,77580.0
2018-07-24 15:30:00,46.66,46.73,46.66,46.69,52398.0,41.1936,41.2554,41.1936,41.2201,52398.0
2018-07-24 15:40:00,46.69,46.7,46.54,46.6,88882.0,41.2201,41.2289,41.0877,41.1406,88882.0
2018-07-24 15:50:00,46.6,46.66,46.58,46.63,219812.0,41.1406,41.1936,41.123,41.1671,219812.0
2018-07-25 09:30:00,46.47,46.89,46.44,46.58,127174.0,41.0259,41.3967,40.9994,41.123,127174.0
2018-07-25 09:40:00,46.61,46.69,46.51,46.52,45966.0,41.1495,41.2201,41.0612,41.07,45966.0
2018-07-25 09:50:00,46.52,46.61,46.27,46.3,55118.0,41.07,41.1495,40.8493,40.8758,55118.0
2018-07-25 10:00:00,46.32,46.32,45.69,45.7,81984.0,40.8934,40.8934,40.3372,40.3461,81984.0
2018-07-25 10:10:00,45.74,45.79,45.49,45.51,97262.0,40.3814,40.4255,40.1607,40.1783,97262.0
2018-07-25 10:20:00,45.51,45.73,45.42,45.68,103116.0,40.1783,40.3726,40.0989,40.3284,103116.0
2018-07-25 10:30:00,45.7,45.88,45.63,45.75,188238.0,40.3461,40.505,40.2843,40.3902,188238.0
2018-07-25 10:40:00,45.83,45.87,45.5,45.52,58260.0,40.4608,40.4961,40.1695,40.1872,58260.0
2018-07-25 10:50:00,45.55,45.68,45.51,45.57,68066.0,40.2136,40.3284,40.1783,40.2313,68066.0
2018-07-25 11:00:00,45.57,45.61,45.5,45.52,53380.0,40.2313,40.2666,40.1695,40.1872,53380.0
2018-07-25 11:10:00,45.52,45.65,45.47,45.59,50864.0,40.1872,40.3019,40.143,40.249,50864.0
2018-07-25 11:20:00,45.59,45.67,45.52,45.65,60414.0,40.249,40.3196,40.1872,40.3019,60414.0
2018-07-25 11:30:00,45.65,45.66,45.56,45.64,65028.0,40.3019,40.3108,40.2225,40.2931,65028.0
2018-07-25 11:40:00,45.65,45.84,45.65,45.8,35904.0,40.3019,40.4697,40.3019,40.4344,35904.0
2018-07-25 11:50:00,45.78,46.02,45.74,46.02,55924.0,40.4167,40.6286,40.3814,40.6286,55924.0
2018-07-25 12:00:00,46.04,46.19,46.01,46.17,93446.0,40.6462,40.7787,40.6197,40.761,93446.0
2018-07-25 12:10:00,46.15,46.27,46.15,46.26,52644.0,40.7433,40.8493,40.7433,40.8405,52644.0
2018-07-25 12:20:00,46.24,46.29,46.19,46.22,26322.0,40.8228,40.8669,40.7787,40.8051,26322.0
2018-07-25 12:30:00,46.23,46.41,46.18,46.41,51616.0,40.814,40.9729,40.7698,40.9729,51616.0
2018-07-25 12:40:00,46.41,46.48,46.41,46.47,38990.0,40.9729,41.0347,40.9729,41.0259,38990.0
2018-07-25 12:50:00,46.48,46.49,46.38,46.42,49882.0,41.0347,41.0435,40.9464,40.9817,49882.0
2018-07-25 13:00:00,46.43,46.49,46.37,46.4,31244.0,40.9905,41.0435,40.9376,40.9641,31244.0
2018-07-25 13:10:00,46.4,46.43,46.34,46.35,38590.0,40.9641,40.9905,40.9111,40.9199,38590.0
2018-07-25 13:20:00,46.35,46.35,46.23,46.27,27642.0,40.9199,40.9199,40.814,40.8493,27642.0
2018-07-25 13:30:00,46.27,46.38,46.27,46.38,82792.0,40.8493,40.9464,40.8493,40.9464,82792.0
2018-07-25 13:40:00,46.41,46.41,46.34,46.35,39594.0,40.9729,40.9729,40.9111,40.9199,39594.0
2018-07-25 13:50:00,46.35,46.35,46.23,46.28,40770.0,40.9199,40.9199,40.814,40.8581,40770.0
2018-07-25 14:00:00,46.29,46.4,46.27,46.4,34108.0,40.8669,40.9641,40.8493,40.9641,34108.0
2018-07-25 14:10:00,46.4,46.43,46.31,46.31,49172.0,40.9641,40.9905,40.8846,40.8846,49172.0
2018-07-25 14:20:00,46.32,46.38,46.31,46.38,45232.0,40.8934,40.9464,40.8846,40.9464,45232.0
2018-07-25 14:30:00,46.36,46.45,46.35,46.38,39334.0,40.9287,41.0082,40.9199,40.9464,39334.0
2018-07-25 14:40:00,46.38,46.4,46.35,46.37,41638.0,40.9464,40.9641,40.9199,40.9376,41638.0
2018-07-25 14:50:00,46.36,46.36,46.2,46.21,548854.0,40.9287,40.9287,40.7875,40.7963,548854.0
2018-07-25 15:00:00,46.21,46.24,46.2,46.24,385202.0,40.7963,40.8228,40.7875,40.8228,385202.0
2018-07-25 15:10:00,46.24,46.26,45.98,45.99,77726.0,40.8228,40.8405,40.5933,40.6021,77726.0
2018-07-25 15:20:00,45.99,46.02,45.79,45.8,115232.0,40.6021,40.6286,40.4255,40.4344,115232.0
2018-07-25 15:30:00,45.81,45.91,45.72,45.91,163870.0,40.4432,40.5315,40.3637,40.5315,163870.0
2018-07-25 15:40:00,45.91,45.99,45.85,45.99,217640.0,40.5315,40.6021,40.4785,40.6021,217640.0
2018-07-25 15:50:00,45.99,46.55,45.99,46.48,936982.0,40.6021,41.0965,40.6021,41.0347,936982.0
2018-07-26 09:30:00,46.73,47.15,46.52,46.63,104794.0,41.2554,41.6262,41.07,41.1671,104794.0
2018-07-26 09:40:00,46.67,46.73,46.48,46.73,59920.0,41.2024,41.2554,41.0347,41.2554,59920.0
2018-07-26 09:50:00,46.7,46.73,46.48,46.53,58390.0,41.2289,41.2554,41.0347,41.0788,58390.0
2018-07-26 10:00:00,46.56,46.71,46.56,46.63,36422.0,41.1053,41.2377,41.1053,41.1671,36422.0
2018-07-26 10:10:00,46.65,46.72,46.56,46.7,40692.0,41.1848,41.2466,41.1053,41.2289,40692.0
2018-07-26 10:20:00,46.7,46.7,46.55,46.57,27664.0,41.2289,41.2289,41.0965,41.1141,27664.0
2018-07-26 10:30:00,46.56,46.8,46.55,46.8,44134.0,41.1053,41.3172,41.0965,41.3172,44134.0
2018-07-26 10:40:00,46.81,47.0,46.76,46.88,66248.0,41.326,41.4938,41.2819,41.3878,66248.0
2018-07-26 10:50:00,46.88,46.94,46.77,46.94,26604.0,41.3878,41.4408,41.2907,41.4408,26604.0
2018-07-26 11:00:00,46.93,47.21,46.91,47.07,70914.0,41.432,41.6792,41.4143,41.5556,70914.0
2018-07-26 11:10:00,47.08,47.16,47.04,47.1,121236.0,41.5644,41.635,41.5291,41.5821,121236.0
2018-07-26 11:20:00,47.11,47.25,47.1,47.25,108054.0,41.5909,41.7145,41.5821,41.7145,108054.0
2018-07-26 11:30:00,47.27,47.27,47.15,47.24,78806.0,41.7321,41.7321,41.6262,41.7056,78806.0
2018-07-26 11:40:00,47.23,47.33,47.15,47.27,98852.0,41.6968,41.7851,41.6262,41.7321,98852.0
2018-07-26 11:50:00,47.27,47.35,47.22,47.3,173198.0,41.7321,41.8028,41.688,41.7586,173198.0
2018-07-26 12:00:00,47.25,47.34,47.16,47.23,56482.0,41.7145,41.7939,41.635,41.6968,56482.0
2018-07-26 12:10:00,47.23,47.27,47.16,47.16,74378.0,41.6968,41.7321,41.635,41.635,74378.0
2018-07-26 12:20:00,47.16,47.16,46.94,46.96,33174.0,41.635,41.635,41.4408,41.4585,33174.0
2018-07-26 12:30:00,46.94,46.96,46.9,46.91,27524.0,41.4408,41.4585,41.4055,41.4143,27524.0
2018-07-26 12:40:00,46.9,46.9,46.82,46.83,24432.0,41.4055,41.4055,41.3349,41.3437,24432.0
2018-07-26 12:50:00,46.87,46.87,46.77,46.81,30474.0,41.379,41.379,41.2907,41.326,30474.0
2018-07-26 13:00:00,46.81,46.93,46.8,46.9,23290.0,41.326,41.432,41.3172,41.4055,23290.0
2018-07-26 13:10:00,46.91,47.02,46.88,47.02,41548.0,41.4143,41.5114,41.3878,41.5114,41548.0
2018-07-26 13:20:00,47.02,47.12,47.02,47.12,30434.0,41.5114,41.5997,41.5114,41.5997,30434.0
2018-07-26 13:30:00,47.12,47.2,47.1,47.16,52898.0,41.5997,41.6703,41.5821,41.635,52898.0
2018-07-26 13:40:00,47.16,47.23,47.12,47.14,42854.0,41.635,41.6968,41.5997,41.6174,42854.0
2018-07-26 13:50:00,47.15,47.17,47.07,47.12,52094.0,41.6262,41.6438,41.5556,41.5997,52094.0
2018-07-26 14:00:00,47.12,47.12,47.02,47.1,50488.0,41.5997,41.5997,41.5114,41.5821,50488.0
2018-07-26 14:10:00,47.1,47.15,47.05,47.06,73432.0,41.5821,41.6262,41.5379,41.5467,73432.0
2018-07-26 14:20:00,47.06,47.18,47.05,47.14,39986.0,41.5467,41.6527,41.5379,41.6174,39986.0
2018-07-26 14:30:00,47.14,47.18,47.12,47.13,46498.0,41.6174,41.6527,41.5997,41.6085,46498.0
2018-07-26 14:40:00,47.13,47.19,47.11,47.15,63614.0,41.6085,41.6615,41.5909,41.6262,63614.0
2018-07-26 14:50:00,47.15,47.19,47.12,47.13,51120.0,41.6262,41.6615,41.5997,41.6085,51120.0
2018-07-26 15:00:00,47.13,47.24,47.08,47.22,70940.0,41.6085,41.7056,41.5644,41.688,70940.0
2018-07-26 15:10:00,47.22,47.26,47.13,47.23,78104.0,41.688,41.7233,41.6085,41.6968,78104.0
2018-07-26 15:20:00,47.24,47.34,47.22,47.33,102586.0,41.7056,41.7939,41.688,41.7851,102586.0
2018-07-26 15:30:00,47.33,47.34,47.24,47.33,132154.0,41.7851,41.7939,41.7056,41.7851,132154.0
2018-07-26 15:40:00,47.32,47.35,47.23,47.24,87920.0,41.7763,41.8028,41.6968,41.7056,87920.0
2018-07-26 15:50:00,47.24,47.37,47.19,47.34,346318.0,41.7056,41.8204,41.6615,41.7939,346318.0
2018-07-27 09:30:00,47.8,47.96,47.7,47.92,153288.0,42.2,42.3413,42.1118,42.306,153288.0
2018-07-27 09:40:00,47.95,48.38,47.92,48.38,209960.0,42.3325,42.7121,42.306,42.7121,209960.0
2018-07-27 09:50:00,48.35,48.46,48.02,48.09,87976.0,42.6856,42.7827,42.3943,42.4561,87976.0
2018-07-27 10:00:00,48.05,48.22,47.99,48.21,58138.0,42.4208,42.5708,42.3678,42.562,58138.0
2018-07-27 10:10:00,48.23,48.23,47.99,48.09,45894.0,42.5797,42.5797,42.3678,42.4561,45894.0
2018-07-27 10:20:00,48.08,48.2,48.05,48.16,47640.0,42.4472,42.5532,42.4208,42.5179,47640.0
2018-07-27 10:30:00,48.11,48.32,48.06,48.25,59358.0,42.4737,42.6591,42.4296,42.5973,59358.0
2018-07-27 10:40:00,48.22,48.23,48.06,48.11,63922.0,42.5708,42.5797,42.4296,42.4737,63922.0
2018-07-27 10:50:00,48.12,48.23,48.09,48.17,52244.0,42.4826,42.5797,42.4561,42.5267,52244.0
2018-07-27 11:00:00,48.2,48.33,48.16,48.18,31330.0,42.5532,42.668,42.5179,42.5355,31330.0
2018-07-27 11:10:00,48.19,48.22,48.01,48.08,67368.0,42.5444,42.5708,42.3854,42.4472,67368.0
2018-07-27 11:20:00,48.07,48.11,48.01,48.07,77236.0,42.4384,42.4737,42.3854,42.4384,77236.0
2018-07-27 11:30:00,48.06,48.16,48.02,48.09,32726.0,42.4296,42.5179,42.3943,42.4561,32726.0
2018-07-27 11:40:00,48.09,48.1,47.95,47.99,115962.0,42.4561,42.4649,42.3325,42.3678,115962.0
2018-07-27 11:50:00,48.02,48.08,47.94,47.95,39106.0,42.3943,42.4472,42.3236,42.3325,39106.0
2018-07-27 12:00:00,47.94,47.97,47.84,47.96,85592.0,42.3236,42.3501,42.2354,42.3413,85592.0
2018-07-27 12:10:00,47.96,48.08,47.96,48.05,58174.0,42.3413,42.4472,42.3413,42.4208,58174.0
2018-07-27 12:20:00,48.04,48.08,47.97,47.98,106628.0,42.4119,42.4472,42.3501,42.359,106628.0
2018-07-27 12:30:00,47.98,47.99,47.71,47.71,147364.0,42.359,42.3678,42.1206,42.1206,147364.0
2018-07-27 12:40:00,47.71,47.93,47.71,47.72,186622.0,42.1206,42.3148,42.1206,42.1294,186622.0
2018-07-27 12:50:00,47.73,47.77,47.62,47.72,87652.0,42.1382,42.1736,42.0411,42.1294,87652.0
2018-07-27 13:00:00,47.72,47.79,47.44,47.71,142588.0,42.1294,42.1912,41.8822,42.1206,142588.0
2018-07-27 13:10:00,47.72,47.76,47.63,47.73,78162.0,42.1294,42.1647,42.05,42.1382,78162.0
2018-07-27 13:20:00,47.74,47.82,47.62,47.81,45404.0,42.1471,42.2177,42.0411,42.2089,45404.0
2018-07-27 13:30:00,47.79,47.79,47.6,47.69,36756.0,42.1912,42.1912,42.0235,42.1029,36756.0
2018-07-27 13:40:00,47.71,47.84,47.69,47.84,31260.0,42.1206,42.2354,42.1029,42.2354,31260.0
2018-07-27 13:50:00,47.84,47.98,47.8,47.98,36766.0,42.2354,42.359,42.2,42.359,36766.0
2018-07-27 14:00:00,47.99,48.0,47.91,47.94,78562.0,42.3678,42.3766,42.2972,42.3236,78562.0
2018-07-27 14:10:00,47.93,47.93,47.75,47.75,80860.0,42.3148,42.3148,42.1559,42.1559,80860.0
2018-07-27 14:20:00,47.74,47.77,47.65,47.74,65480.0,42.1471,42.1736,42.0676,42.1471,65480.0
2018-07-27 14:30:00,47.72,47.81,47.67,47.68,42024.0,42.1294,42.2089,42.0853,42.0941,42024.0
2018-07-27 14:40:00,47.67,47.75,47.63,47.63,39946.0,42.0853,42.1559,42.05,42.05,39946.0
2018-07-27 14:50:00,47.62,47.76,47.62,47.63,37826.0,42.0411,42.1647,42.0411,42.05,37826.0
2018-07-27 15:00:00,47.65,47.83,47.65,47.8,67198.0,42.0676,42.2265,42.0676,42.2,67198.0
2018-07-27 15:10:00,47.8,47.85,47.75,47.82,159320.0,42.2,42.2442,42.1559,42.2177,159320.0
2018-07-27 15:20:00,47.82,47.82,47.7,47.7,56430.0,42.2177,42.2177,42.1118,42.1118,56430.0
2018-07-27 15:30:00,47.72,47.83,47.72,47.79,131724.0,42.1294,42.2265,42.1294,42.1912,131724.0
2018-07-27 15:40:00,47.78,47.81,47.72,47.77,141358.0,42.1824,42.2089,42.1294,42.1736,141358.0
2018-07-27 15:50:00,47.77,47.81,47.62,47.66,440056.0,42.1736,42.2089,42.0411,42.0764,440056.0
2018-07-30 09:30:00,47.66,47.73,47.54,47.69,56604.0,42.0764,42.1382,41.9705,42.1029,56604.0
2018-07-30 09:40:00,47.67,47.76,47.56,47.68,67030.0,42.0853,42.1647,41.9882,42.0941,67030.0
2018-07-30 09:50:00,47.67,47.8,47.62,47.65,27306.0,42.0853,42.2,42.0411,42.0676,27306.0
2018-07-30 10:00:00,47.65,47.76,47.52,47.57,47408.0,42.0676,42.1647,41.9528,41.997,47408.0
2018-07-30 10:10:00,47.56,47.56,47.43,47.48,51196.0,41.9882,41.9882,41.8734,41.9175,51196.0
2018-07-30 10:20:00,47.47,47.49,47.21,47.34,39724.0,41.9087,41.9264,41.6792,41.7939,39724.0
2018-07-30 10:30:00,47.31,47.4,47.25,47.4,28316.0,41.7674,41.8469,41.7145,41.8469,28316.0
2018-07-30 10:40:00,47.37,47.37,47.26,47.33,23576.0,41.8204,41.8204,41.7233,41.7851,23576.0
2018-07-30 10:50:00,47.32,47.38,47.26,47.35,57790.0,41.7763,41.8292,41.7233,41.8028,57790.0
2018-07-30 11:00:00,47.35,47.41,47.18,47.18,110766.0,41.8028,41.8557,41.6527,41.6527,110766.0
2018-07-30 11:10:00,47.14,47.17,47.04,47.06,39822.0,41.6174,41.6438,41.5291,41.5467,39822.0
2018-07-30 11:20:00,47.09,47.12,47.04,47.04,39726.0,41.5732,41.5997,41.5291,41.5291,39726.0
2018-07-30 11:30:00,47.06,47.08,46.87,46.87,64154.0,41.5467,41.5644,41.379,41.379,64154.0
2018-07-30 11:40:00,46.88,46.91,46.7,46.7,109216.0,41.3878,41.4143,41.2289,41.2289,109216.0
2018-07-30 11:50:00,46.72,46.99,46.68,46.87,57328.0,41.2466,41.4849,41.2113,41.379,57328.0
2018-07-30 12:00:00,46.85,46.85,46.64,46.66,65884.0,41.3613,41.3613,41.1759,41.1936,65884.0
2018-07-30 12:10:00,46.65,46.74,46.6,46.74,46562.0,41.1848,41.2642,41.1406,41.2642,46562.0
2018-07-30 12:20:00,46.73,46.82,46.72,46.74,21480.0,41.2554,41.3349,41.2466,41.2642,21480.0
2018-07-30 12:30:00,46.76,46.76,46.61,46.68,50226.0,41.2819,41.2819,41.1495,41.2113,50226.0
2018-07-30 12:40:00,46.67,46.67,46.42,46.43,79596.0,41.2024,41.2024,40.9817,40.9905,79596.0
2018-07-30 12:50:00,46.42,46.62,46.41,46.6,47574.0,40.9817,41.1583,40.9729,41.1406,47574.0
2018-07-30 13:00:00,46.6,46.75,46.55,46.74,58106.0,41.1406,41.2731,41.0965,41.2642,58106.0
2018-07-30 13:10:00,46.74,46.83,46.73,46.8,221000.0,41.2642,41.3437,41.2554,41.3172,221000.0
2018-07-30 13:20:00,46.8,46.94,46.78,46.94,309184.0,41.3172,41.4408,41.2995,41.4408,309184.0
2018-07-30 13:30:00,46.91,47.07,46.91,47.05,33202.0,41.4143,41.5556,41.4143,41.5379,33202.0
2018-07-30 13:40:00,47.05,47.05,46.92,47.01,36786.0,41.5379,41.5379,41.4231,41.5026,36786.0
2018-07-30 13:50:00,47.01,47.17,47.01,47.14,34560.0,41.5026,41.6438,41.5026,41.6174,34560.0
2018-07-30 14:00:00,47.14,47.18,47.08,47.1,69562.0,41.6174,41.6527,41.5644,41.5821,69562.0
2018-07-30 14:10:00,47.1,47.12,47.01,47.02,44620.0,41.5821,41.5997,41.5026,41.5114,44620.0
2018-07-30 14:20:00,47.03,47.05,46.92,46.94,82096.0,41.5203,41.5379,41.4231,41.4408,82096.0
2018-07-30 14:30:00,46.95,47.01,46.9,46.9,45386.0,41.4496,41.5026,41.4055,41.4055,45386.0
2018-07-30 14:40:00,46.89,46.95,46.88,46.91,34134.0,41.3967,41.4496,41.3878,41.4143,34134.0
2018-07-30 14:50:00,46.92,46.99,46.91,46.97,54514.0,41.4231,41.4849,41.4143,41.4673,54514.0
2018-07-30 15:00:00,46.96,47.02,46.93,46.94,32690.0,41.4585,41.5114,41.432,41.4408,32690.0
2018-07-30 15:10:00,46.93,46.96,46.87,46.87,31708.0,41.432,41.4585,41.379,41.379,31708.0
2018-07-30 15:20:00,46.87,46.91,46.79,46.79,40352.0,41.379,41.4143,41.3084,41.3084,40352.0
2018-07-30 15:30:00,46.79,46.88,46.72,46.81,89866.0,41.3084,41.3878,41.2466,41.326,89866.0
2018-07-30 15:40:00,46.81,46.83,46.73,46.73,102328.0,41.326,41.3437,41.2554,41.2554,102328.0
2018-07-30 15:50:00,46.71,46.77,46.52,46.6,600230.0,41.2377,41.2907,41.07,41.1406,600230.0
2018-07-31 09:30:00,46.95,47.44,46.85,47.44,79640.0,41.4496,41.8822,41.3613,41.8822,79640.0
2018-07-31 09:40:00,47.4,47.49,47.09,47.09,46170.0,41.8469,41.9264,41.5732,41.5732,46170.0
2018-07-31 09:50:00,47.03,47.07,46.86,46.9,38634.0,41.5203,41.5556,41.3702,41.4055,38634.0
2018-07-31 10:00:00,46.88,47.08,46.77,46.82,111412.0,41.3878,41.5644,41.2907,41.3349,111412.0
2018-07-31 10:10:00,46.81,46.9,46.66,46.66,20132.0,41.326,41.4055,41.1936,41.1936,20132.0
2018-07-31 10:20:00,46.69,46.9,46.68,46.83,35284.0,41.2201,41.4055,41.2113,41.3437,35284.0
2018-07-31 10:30:00,46.83,46.99,46.83,46.88,103180.0,41.3437,41.4849,41.3437,41.3878,103180.0
2018-07-31 10:40:00,46.85,46.91,46.78,46.9,29386.0,41.3613,41.4143,41.2995,41.4055,29386.0
2018-07-31 10:50:00,46.88,46.91,46.79,46.79,51102.0,41.3878,41.4143,41.3084,41.3084,51102.0
2018-07-31 11:00:00,46.8,46.96,46.8,46.92,86422.0,41.3172,41.4585,41.3172,41.4231,86422.0
2018-07-31 11:10:00,46.92,46.94,46.84,46.85,96616.0,41.4231,41.4408,41.3525,41.3613,96616.0
2018-07-31 11:20:00,46.87,46.89,46.82,46.82,32148.0,41.379,41.3967,41.3349,41.3349,32148.0
2018-07-31 11:30:00,46.83,46.91,46.82,46.87,44188.0,41.3437,41.4143,41.3349,41.379,44188.0
2018-07-31 11:40:00,46.84,46.97,46.83,46.93,84000.0,41.3525,41.4673,41.3437,41.432,84000.0
2018-07-31 11:50:00,46.93,46.94,46.82,46.88,29038.0,41.432,41.4408,41.3349,41.3878,29038.0
2018-07-31 12:00:00,46.88,46.94,46.82,46.82,96916.0,41.3878,41.4408,41.3349,41.3349,96916.0
2018-07-31 12:10:00,46.83,46.88,46.83,46.87,20012.0,41.3437,41.3878,41.3437,41.379,20012.0
2018-07-31 12:20:00,46.87,46.98,46.87,46.98,30206.0,41.379,41.4761,41.379,41.4761,30206.0
2018-07-31 12:30:00,46.99,47.1,46.99,47.01,25818.0,41.4849,41.5821,41.4849,41.5026,25818.0
2018-07-31 12:40:00,47.02,47.06,46.98,46.98,34868.0,41.5114,41.5467,41.4761,41.4761,34868.0
2018-07-31 12:50:00,46.99,47.04,46.95,47.0,19498.0,41.4849,41.5291,41.4496,41.4938,19498.0
2018-07-31 13:00:00,47.01,47.01,46.92,46.99,27970.0,41.5026,41.5026,41.4231,41.4849,27970.0
2018-07-31 13:10:00,46.96,47.0,46.9,46.93,12916.0,41.4585,41.4938,41.4055,41.432,12916.0
2018-07-31 13:20:00,46.94,47.0,46.94,46.98,18414.0,41.4408,41.4938,41.4408,41.4761,18414.0
2018-07-31 13:30:00,46.97,46.99,46.92,46.99,96230.0,41.4673,41.4849,41.4231,41.4849,96230.0
2018-07-31 13:40:00,46.98,47.01,46.94,46.99,20364.0,41.4761,41.5026,41.4408,41.4849,20364.0
2018-07-31 13:50:00,46.99,47.02,46.96,46.99,190542.0,41.4849,41.5114,41.4585,41.4849,190542.0
2018-07-31 14:00:00,46.99,47.01,46.95,46.96,28326.0,41.4849,41.5026,41.4496,41.4585,28326.0
2018-07-31 14:10:00,46.97,47.0,46.9,46.91,21266.0,41.4673,41.4938,41.4055,41.4143,21266.0
2018-07-31 14:20:00,46.9,46.97,46.88,46.96,21184.0,41.4055,41.4673,41.3878,41.4585,21184.0
2018-07-31 14:30:00,46.98,47.01,46.94,46.96,24620.0,41.4761,41.5026,41.4408,41.4585,24620.0
2018-07-31 14:40:00,46.96,46.97,46.88,46.94,64272.0,41.4585,41.4673,41.3878,41.4408,64272.0
2018-07-31 14:50:00,46.93,46.96,46.88,46.88,19988.0,41.432,41.4585,41.3878,41.3878,19988.0
2018-07-31 15:00:00,46.88,46.89,46.85,46.86,40068.0,41.3878,41.3967,41.3613,41.3702,40068.0
2018-07-31 15:10:00,46.86,46.89,46.81,46.83,47652.0,41.3702,41.3967,41.326,41.3437,47652.0
2018-07-31 15:20:00,46.83,46.87,46.82,46.85,23910.0,41.3437,41.379,41.3349,41.3613,23910.0
2018-07-31 15:30:00,46.86,46.88,46.84,46.86,38944.0,41.3702,41.3878,41.3525,41.3702,38944.0
2018-07-31 15:40:00,46.87,46.87,46.71,46.74,99132.0,41.379,41.379,41.2377,41.2642,99132.0
2018-07-31 15:50:00,46.74,46.76,46.67,46.71,394170.0,41.2642,41.2819,41.2024,41.2377,394170.0
2018-08-01 09:30:00,46.71,47.14,46.54,46.68,61342.0,41.2377,41.6174,41.0877,41.2113,61342.0
2018-08-01 09:40:00,46.7,46.82,46.6,46.77,54588.0,41.2289,41.3349,41.1406,41.2907,54588.0
2018-08-01 09:50:00,46.77,46.93,46.77,46.83,39232.0,41.2907,41.432,41.2907,41.3437,39232.0
2018-08-01 10:00:00,46.81,46.89,46.77,46.8,20334.0,41.326,41.3967,41.2907,41.3172,20334.0
2018-08-01 10:10:00,46.83,47.01,46.81,47.01,38192.0,41.3437,41.5026,41.326,41.5026,38192.0
2018-08-01 10:20:00,47.01,47.17,46.97,47.15,27642.0,41.5026,41.6438,41.4673,41.6262,27642.0
2018-08-01 10:30:00,47.19,47.2,47.08,47.08,49492.0,41.6615,41.6703,41.5644,41.5644,49492.0
2018-08-01 10:40:00,47.08,47.1,46.98,47.02,24296.0,41.5644,41.5821,41.4761,41.5114,24296.0
2018-08-01 10:50:00,47.01,47.04,46.98,46.98,38786.0,41.5026,41.5291,41.4761,41.4761,38786.0
2018-08-01 11:00:00,46.99,47.12,46.96,47.1,36474.0,41.4849,41.5997,41.4585,41.5821,36474.0
2018-08-01 11:10:00,47.12,47.18,47.09,47.16,52738.0,41.5997,41.6527,41.5732,41.635,52738.0
2018-08-01 11:20:00,47.17,47.18,47.01,47.02,36628.0,41.6438,41.6527,41.5026,41.5114,36628.0
2018-08-01 11:30:00,47.02,47.02,46.83,46.88,34948.0,41.5114,41.5114,41.3437,41.3878,34948.0
2018-08-01 11:40:00,46.88,46.88,46.84,46.85,27306.0,41.3878,41.3878,41.3525,41.3613,27306.0
2018-08-01 11:50:00,46.85,46.85,46.73,46.79,24246.0,41.3613,41.3613,41.2554,41.3084,24246.0
2018-08-01 12:00:00,46.8,46.81,46.73,46.77,42264.0,41.3172,41.326,41.2554,41.2907,42264.0
2018-08-01 12:10:00,46.77,46.87,46.76,46.84,18688.0,41.2907,41.379,41.2819,41.3525,18688.0
2018-08-01 12:20:00,46.79,46.79,46.68,46.74,29614.0,41.3084,41.3084,41.2113,41.2642,29614.0
2018-08-01 12:30:00,46.73,46.79,46.7,46.78,17664.0,41.2554,41.3084,41.2289,41.2995,17664.0
2018-08-01 12:40:00,46.76,46.77,46.69,46.77,39090.0,41.2819,41.2907,41.2201,41.2907,39090.0
2018-08-01 12:50:00,46.8,46.82,46.74,46.76,16710.0,41.3172,41.3349,41.2642,41.2819,16710.0
2018-08-01 13:00:00,46.76,46.77,46.74,46.75,14400.0,41.2819,41.2907,41.2642,41.2731,14400.0
2018-08-01 13:10:00,46.75,46.75,46.67,46.71,40812.0,41.2731,41.2731,41.2024,41.2377,40812.0
2018-08-01 13:20:00,46.72,46.78,46.72,46.74,23718.0,41.2466,41.2995,41.2466,41.2642,23718.0
2018-08-01 13:30:00,46.74,46.76,46.68,46.74,17616.0,41.2642,41.2819,41.2113,41.2642,17616.0
2018-08-01 13:40:00,46.74,46.77,46.71,46.76,12964.0,41.2642,41.2907,41.2377,41.2819,12964.0
2018-08-01 13:50:00,46.77,46.88,46.77,46.84,45662.0,41.2907,41.3878,41.2907,41.3525,45662.0
2018-08-01 14:00:00,46.87,46.9,46.63,46.65,23316.0,41.379,41.4055,41.1671,41.1848,23316.0
2018-08-01 14:10:00,46.63,46.77,46.55,46.77,39588.0,41.1671,41.2907,41.0965,41.2907,39588.0
2018-08-01 14:20:00,46.77,46.82,46.74,46.78,26720.0,41.2907,41.3349,41.2642,41.2995,26720.0
2018-08-01 14:30:00,46.78,46.8,46.71,46.75,31182.0,41.2995,41.3172,41.2377,41.2731,31182.0
2018-08-01 14:40:00,46.75,46.81,46.7,46.72,25810.0,41.2731,41.326,41.2289,41.2466,25810.0
2018-08-01 14:50:00,46.71,46.75,46.67,46.74,59972.0,41.2377,41.2731,41.2024,41.2642,59972.0
2018-08-01 15:00:00,46.76,46.79,46.73,46.79,24758.0,41.2819,41.3084,41.2554,41.3084,24758.0
2018-08-01 15:10:00,46.79,46.79,46.74,46.77,75974.0,41.3084,41.3084,41.2642,41.2907,75974.0
2018-08-01 15:20:00,46.79,46.81,46.77,46.81,43642.0,41.3084,41.326,41.2907,41.326,43642.0
2018-08-01 15:30:00,46.8,46.82,46.76,46.82,34284.0,41.3172,41.3349,41.2819,41.3349,34284.0
2018-08-01 15:40:00,46.81,46.84,46.77,46.78,58868.0,41.326,41.3525,41.2907,41.2995,58868.0
2018-08-01 15:50:00,46.77,46.85,46.77,46.8,138604.0,41.2907,41.3613,41.2907,41.3172,138604.0
2018-08-02 09:30:00,46.35,46.85,46.29,46.8,63448.0,40.9199,41.3613,40.8669,41.3172,63448.0
2018-08-02 09:40:00,46.8,46.83,46.62,46.73,32306.0,41.3172,41.3437,41.1583,41.2554,32306.0
2018-08-02 09:50:00,46.79,47.01,46.79,46.94,29744.0,41.3084,41.5026,41.3084,41.4408,29744.0
2018-08-02 10:00:00,46.94,47.07,46.92,47.06,34494.0,41.4408,41.5556,41.4231,41.5467,34494.0
2018-08-02 10:10:00,47.06,47.12,46.94,47.1,22386.0,41.5467,41.5997,41.4408,41.5821,22386.0
2018-08-02 10:20:00,47.11,47.17,47.07,47.15,22902.0,41.5909,41.6438,41.5556,41.6262,22902.0
2018-08-02 10:30:00,47.17,47.29,47.14,47.26,45350.0,41.6438,41.7498,41.6174,41.7233,45350.0
2018-08-02 10:40:00,47.27,47.29,47.15,47.18,26120.0,41.7321,41.7498,41.6262,41.6527,26120.0
2018-08-02 10:50:00,47.15,47.21,47.06,47.09,20010.0,41.6262,41.6792,41.5467,41.5732,20010.0
2018-08-02 11:00:00,47.09,47.1,46.94,46.94,19600.0,41.5732,41.5821,41.4408,41.4408,19600.0
2018-08-02 11:10:00,46.94,47.04,46.94,47.01,18388.0,41.4408,41.5291,41.4408,41.5026,18388.0
2018-08-02 11:20:00,47.02,47.13,47.01,47.13,24676.0,41.5114,41.6085,41.5026,41.6085,24676.0
2018-08-02 11:30:00,47.13,47.29,47.13,47.24,22330.0,41.6085,41.7498,41.6085,41.7056,22330.0
2018-08-02 11:40:00,47.24,47.27,47.18,47.24,28844.0,41.7056,41.7321,41.6527,41.7056,28844.0
2018-08-02 11:50:00,47.21,47.21,47.11,47.17,28006.0,41.6792,41.6792,41.5909,41.6438,28006.0
2018-08-02 12:00:00,47.16,47.33,47.15,47.33,26010.0,41.635,41.7851,41.6262,41.7851,26010.0
2018-08-02 12:10:00,47.35,47.35,47.26,47.28,29068.0,41.8028,41.8028,41.7233,41.741,29068.0
2018-08-02 12:20:00,47.29,47.4,47.27,47.38,17690.0,41.7498,41.8469,41.7321,41.8292,17690.0
2018-08-02 12:30:00,47.38,47.38,47.3,47.33,25738.0,41.8292,41.8292,41.7586,41.7851,25738.0
2018-08-02 12:40:00,47.34,47.37,47.31,47.32,73992.0,41.7939,41.8204,41.7674,41.7763,73992.0
2018-08-02 12:50:00,47.3,47.33,47.27,47.29,30106.0,41.7586,41.7851,41.7321,41.7498,30106.0
2018-08-02 13:00:00,47.29,47.42,47.29,47.4,18158.0,41.7498,41.8646,41.7498,41.8469,18158.0
2018-08-02 13:10:00,47.38,47.41,47.35,47.4,20018.0,41.8292,41.8557,41.8028,41.8469,20018.0
2018-08-02 13:20:00,47.4,47.42,47.35,47.4,23784.0,41.8469,41.8646,41.8028,41.8469,23784.0
2018-08-02 13:30:00,47.41,47.48,47.39,47.41,38498.0,41.8557,41.9175,41.8381,41.8557,38498.0
2018-08-02 13:40:00,47.41,47.41,47.32,47.35,12290.0,41.8557,41.8557,41.7763,41.8028,12290.0
2018-08-02 13:50:00,47.36,47.37,47.33,47.35,17108.0,41.8116,41.8204,41.7851,41.8028,17108.0
2018-08-02 14:00:00,47.34,47.44,47.34,47.43,20626.0,41.7939,41.8822,41.7939,41.8734,20626.0
2018-08-02 14:10:00,47.43,47.43,47.37,47.38,21208.0,41.8734,41.8734,41.8204,41.8292,21208.0
2018-08-02 14:20:00,47.4,47.4,47.33,47.34,37384.0,41.8469,41.8469,41.7851,41.7939,37384.0
2018-08-02 14:30:00,47.34,47.35,47.22,47.23,44968.0,41.7939,41.8028,41.688,41.6968,44968.0
2018-08-02 14:40:00,47.23,47.24,47.13,47.13,50010.0,41.6968,41.7056,41.6085,41.6085,50010.0
2018-08-02 14:50:00,47.13,47.29,47.13,47.29,47120.0,41.6085,41.7498,41.6085,41.7498,47120.0
2018-08-02 15:00:00,47.29,47.29,47.16,47.16,54064.0,41.7498,41.7498,41.635,41.635,54064.0
2018-08-02 15:10:00,47.17,47.18,47.11,47.15,62500.0,41.6438,41.6527,41.5909,41.6262,62500.0
2018-08-02 15:20:00,47.16,47.16,47.1,47.15,33490.0,41.635,41.635,41.5821,41.6262,33490.0
2018-08-02 15:30:00,47.15,47.2,47.13,47.13,54796.0,41.6262,41.6703,41.6085,41.6085,54796.0
2018-08-02 15:40:00,47.14,47.23,47.13,47.23,88666.0,41.6174,41.6968,41.6085,41.6968,88666.0
2018-08-02 15:50:00,47.23,47.32,47.23,47.3,168768.0,41.6968,41.7763,41.6968,41.7586,168768.0
2018-08-03 09:30:00,47.29,47.52,47.22,47.35,47626.0,41.7498,41.9528,41.688,41.8028,47626.0
2018-08-03 09:40:00,47.32,47.42,47.08,47.13,25580.0,41.7763,41.8646,41.5644,41.6085,25580.0
2018-08-03 09:50:00,47.13,47.24,47.09,47.15,13434.0,41.6085,41.7056,41.5732,41.6262,13434.0
2018-08-03 10:00:00,47.19,47.41,47.13,47.38,26354.0,41.6615,41.8557,41.6085,41.8292,26354.0
2018-08-03 10:10:00,47.37,47.41,47.21,47.27,21318.0,41.8204,41.8557,41.6792,41.7321,21318.0
2018-08-03 10:20:00,47.28,47.4,47.24,47.35,15576.0,41.741,41.8469,41.7056,41.8028,15576.0
2018-08-03 10:30:00,47.34,47.35,47.23,47.23,26878.0,41.7939,41.8028,41.6968,41.6968,26878.0
2018-08-03 10:40:00,47.21,47.24,47.1,47.14,20786.0,41.6792,41.7056,41.5821,41.6174,20786.0
2018-08-03 10:50:00,47.15,47.17,47.0,47.1,17908.0,41.6262,41.6438,41.4938,41.5821,17908.0
2018-08-03 11:00:00,47.12,47.13,47.01,47.09,18924.0,41.5997,41.6085,41.5026,41.5732,18924.0
2018-08-03 11:10:00,47.1,47.2,47.06,47.09,14076.0,41.5821,41.6703,41.5467,41.5732,14076.0
2018-08-03 11:20:00,47.12,47.17,47.08,47.13,151334.0,41.5997,41.6438,41.5644,41.6085,151334.0
2018-08-03 11:30:00,47.15,47.15,47.07,47.12,22098.0,41.6262,41.6262,41.5556,41.5997,22098.0
2018-08-03 11:40:00,47.14,47.16,47.09,47.13,19658.0,41.6174,41.635,41.5732,41.6085,19658.0
2018-08-03 11:50:00,47.15,47.19,47.1,47.1,11680.0,41.6262,41.6615,41.5821,41.5821,11680.0
2018-08-03 12:00:00,47.09,47.13,47.06,47.11,43138.0,41.5732,41.6085,41.5467,41.5909,43138.0
2018-08-03 12:10:00,47.12,47.18,47.1,47.16,52316.0,41.5997,41.6527,41.5821,41.635,52316.0
2018-08-03 12:20:00,47.18,47.22,47.15,47.18,53776.0,41.6527,41.688,41.6262,41.6527,53776.0
2018-08-03 12:30:00,47.17,47.22,47.17,47.22,19946.0,41.6438,41.688,41.6438,41.688,19946.0
2018-08-03 12:40:00,47.21,47.24,47.13,47.18,46464.0,41.6792,41.7056,41.6085,41.6527,46464.0
2018-08-03 12:50:00,47.18,47.2,47.15,47.19,50674.0,41.6527,41.6703,41.6262,41.6615,50674.0
2018-08-03 13:00:00,47.2,47.24,47.17,47.17,15342.0,41.6703,41.7056,41.6438,41.6438,15342.0
2018-08-03 13:10:00,47.17,47.29,47.16,47.28,33948.0,41.6438,41.7498,41.635,41.741,33948.0
2018-08-03 13:20:00,47.29,47.36,47.29,47.34,26158.0,41.7498,41.8116,41.7498,41.7939,26158.0
2018-08-03 13:30:00,47.34,47.38,47.32,47.36,36282.0,41.7939,41.8292,41.7763,41.8116,36282.0
2018-08-03 13:40:00,47.35,47.37,47.31,47.32,14202.0,41.8028,41.8204,41.7674,41.7763,14202.0
2018-08-03 13:50:00,47.34,47.35,47.3,47.32,16324.0,41.7939,41.8028,41.7586,41.7763,16324.0
2018-08-03 14:00:00,47.32,47.37,47.31,47.35,25524.0,41.7763,41.8204,41.7674,41.8028,25524.0
2018-08-03 14:10:00,47.35,47.37,47.31,47.34,96542.0,41.8028,41.8204,41.7674,41.7939,96542.0
2018-08-03 14:20:00,47.35,47.4,47.31,47.35,70238.0,41.8028,41.8469,41.7674,41.8028,70238.0
2018-08-03 14:30:00,47.37,47.4,47.34,47.38,171268.0,41.8204,41.8469,41.7939,41.8292,171268.0
2018-08-03 14:40:00,47.38,47.45,47.37,47.44,324652.0,41.8292,41.891,41.8204,41.8822,324652.0
2018-08-03 14:50:00,47.45,47.45,47.41,47.42,139524.0,41.891,41.891,41.8557,41.8646,139524.0
2018-08-03 15:00:00,47.42,47.52,47.42,47.51,82706.0,41.8646,41.9528,41.8646,41.944,82706.0
2018-08-03 15:10:00,47.52,47.55,47.49,47.52,58052.0,41.9528,41.9793,41.9264,41.9528,58052.0
2018-08-03 15:20:00,47.51,47.54,47.46,47.5,85726.0,41.944,41.9705,41.8999,41.9352,85726.0
2018-08-03 15:30:00,47.5,47.58,47.48,47.56,161308.0,41.9352,42.0058,41.9175,41.9882,161308.0
2018-08-03 15:40:00,47.56,47.58,47.48,47.52,122160.0,41.9882,42.0058,41.9175,41.9528,122160.0
2018-08-03 15:50:00,47.52,47.58,47.49,47.55,283900.0,41.9528,42.0058,41.9264,41.9793,283900.0
2018-08-06 09:30:00,47.27,47.53,47.23,47.41,82100.0,41.7321,41.9617,41.6968,41.8557,82100.0
2018-08-06 09:40:00,47.38,47.49,47.31,47.48,47448.0,41.8292,41.9264,41.7674,41.9175,47448.0
2018-08-06 09:50:00,47.49,47.58,47.46,47.54,39836.0,41.9264,42.0058,41.8999,41.9705,39836.0
2018-08-06 10:00:00,47.54,47.8,47.52,47.77,69126.0,41.9705,42.2,41.9528,42.1736,69126.0
2018-08-06 10:10:00,47.75,48.07,47.74,48.02,128528.0,42.1559,42.4384,42.1471,42.3943,128528.0
2018-08-06 10:20:00,48.01,48.05,47.71,47.76,122628.0,42.3854,42.4208,42.1206,42.1647,122628.0
2018-08-06 10:30:00,47.74,47.84,47.63,47.82,79494.0,42.1471,42.2354,42.05,42.2177,79494.0
2018-08-06 10:40:00,47.82,47.85,47.69,47.72,254990.0,42.2177,42.2442,42.1029,42.1294,254990.0
2018-08-06 10:50:00,47.72,47.76,47.57,47.59,267966.0,42.1294,42.1647,41.997,42.0146,267966.0
2018-08-06 11:00:00,47.59,47.73,47.55,47.6,69374.0,42.0146,42.1382,41.9793,42.0235,69374.0
2018-08-06 11:10:00,47.57,47.66,47.52,47.55,160240.0,41.997,42.0764,41.9528,41.9793,160240.0
2018-08-06 11:20:00,47.55,47.63,47.54,47.6,154028.0,41.9793,42.05,41.9705,42.0235,154028.0
2018-08-06 11:30:00,47.59,47.66,47.53,47.6,79772.0,42.0146,42.0764,41.9617,42.0235,79772.0
2018-08-06 11:40:00,47.61,47.67,47.55,47.58,36778.0,42.0323,42.0853,41.9793,42.0058,36778.0
2018-08-06 11:50:00,47.58,47.63,47.51,47.58,76880.0,42.0058,42.05,41.944,42.0058,76880.0
2018-08-06 12:00:00,47.56,47.58,47.54,47.56,18802.0,41.9882,42.0058,41.9705,41.9882,18802.0
2018-08-06 12:10:00,47.57,47.65,47.57,47.59,22608.0,41.997,42.0676,41.997,42.0146,22608.0
2018-08-06 12:20:00,47.6,47.63,47.56,47.56,18538.0,42.0235,42.05,41.9882,41.9882,18538.0
2018-08-06 12:30:00,47.57,47.58,47.51,47.56,70018.0,41.997,42.0058,41.944,41.9882,70018.0
2018-08-06 12:40:00,47.56,47.56,47.5,47.52,36664.0,41.9882,41.9882,41.9352,41.9528,36664.0
2018-08-06 12:50:00,47.52,47.58,47.52,47.57,16148.0,41.9528,42.0058,41.9528,41.997,16148.0
2018-08-06 13:00:00,47.57,47.69,47.57,47.68,19142.0,41.997,42.1029,41.997,42.0941,19142.0
2018-08-06 13:10:00,47.69,47.7,47.63,47.63,40602.0,42.1029,42.1118,42.05,42.05,40602.0
2018-08-06 13:20:00,47.64,47.65,47.59,47.62,63318.0,42.0588,42.0676,42.0146,42.0411,63318.0
2018-08-06 13:30:00,47.62,47.64,47.58,47.6,20868.0,42.0411,42.0588,42.0058,42.0235,20868.0
2018-08-06 13:40:00,47.6,47.6,47.56,47.58,24750.0,42.0235,42.0235,41.9882,42.0058,24750.0
2018-08-06 13:50:00,47.58,47.59,47.52,47.55,12256.0,42.0058,42.0146,41.9528,41.9793,12256.0
2018-08-06 14:00:00,47.55,47.56,47.51,47.53,16878.0,41.9793,41.9882,41.944,41.9617,16878.0
2018-08-06 14:10:00,47.54,47.59,47.52,47.55,205090.0,41.9705,42.0146,41.9528,41.9793,205090.0
2018-08-06 14:20:00,47.55,47.59,47.52,47.57,30528.0,41.9793,42.0146,41.9528,41.997,30528.0
2018-08-06 14:30:00,47.57,47.6,47.57,47.59,180714.0,41.997,42.0235,41.997,42.0146,180714.0
2018-08-06 14:40:00,47.59,47.68,47.57,47.68,36696.0,42.0146,42.0941,41.997,42.0941,36696.0
2018-08-06 14:50:00,47.68,47.7,47.62,47.62,26094.0,42.0941,42.1118,42.0411,42.0411,26094.0
2018-08-06 15:00:00,47.63,47.65,47.57,47.6,75118.0,42.05,42.0676,41.997,42.0235,75118.0
2018-08-06 15:10:00,47.59,47.65,47.56,47.65,43818.0,42.0146,42.0676,41.9882,42.0676,43818.0
2018-08-06 15:20:00,47.65,47.67,47.6,47.6,47214.0,42.0676,42.0853,42.0235,42.0235,47214.0
2018-08-06 15:30:00,47.6,47.64,47.6,47.63,61210.0,42.0235,42.0588,42.0235,42.05,61210.0
2018-08-06 15:40:00,47.63,47.71,47.6,47.7,127866.0,42.05,42.1206,42.0235,42.1118,127866.0
2018-08-06 15:50:00,47.7,47.85,47.7,47.81,1771042.0,42.1118,42.2442,42.1118,42.2089,1771042.0
2018-08-07 09:30:00,48.03,48.2,47.76,48.11,87884.0,42.4031,42.5532,42.1647,42.4737,87884.0
2018-08-07 09:40:00,48.16,48.42,48.1,48.35,80124.0,42.5179,42.7474,42.4649,42.6856,80124.0
2018-08-07 09:50:00,48.35,48.7,48.35,48.66,100944.0,42.6856,42.9946,42.6856,42.9593,100944.0
2018-08-07 10:00:00,48.68,48.68,48.47,48.49,62962.0,42.9769,42.9769,42.7915,42.8092,62962.0
2018-08-07 10:10:00,48.48,48.49,48.29,48.33,94542.0,42.8004,42.8092,42.6326,42.668,94542.0
2018-08-07 10:20:00,48.33,48.35,48.24,48.32,61026.0,42.668,42.6856,42.5885,42.6591,61026.0
2018-08-07 10:30:00,48.31,48.35,48.18,48.26,91728.0,42.6503,42.6856,42.5355,42.6062,91728.0
2018-08-07 10:40:00,48.24,48.34,48.16,48.22,99026.0,42.5885,42.6768,42.5179,42.5708,99026.0
2018-08-07 10:50:00,48.21,48.25,48.1,48.18,64358.0,42.562,42.5973,42.4649,42.5355,64358.0
2018-08-07 11:00:00,48.18,48.33,48.07,48.27,189512.0,42.5355,42.668,42.4384,42.615,189512.0
2018-08-07 11:10:00,48.27,48.3,48.17,48.25,53930.0,42.615,42.6415,42.5267,42.5973,53930.0
2018-08-07 11:20:00,48.25,48.27,48.13,48.17,38440.0,42.5973,42.615,42.4914,42.5267,38440.0
2018-08-07 11:30:00,48.16,48.3,48.13,48.27,31150.0,42.5179,42.6415,42.4914,42.615,31150.0
2018-08-07 11:40:00,48.28,48.35,48.24,48.34,45666.0,42.6238,42.6856,42.5885,42.6768,45666.0
2018-08-07 11:50:00,48.32,48.36,48.27,48.28,36076.0,42.6591,42.6944,42.615,42.6238,36076.0
2018-08-07 12:00:00,48.29,48.37,48.28,48.35,54528.0,42.6326,42.7033,42.6238,42.6856,54528.0
2018-08-07 12:10:00,48.35,48.41,48.34,48.38,47864.0,42.6856,42.7386,42.6768,42.7121,47864.0
2018-08-07 12:20:00,48.37,48.45,48.37,48.44,46066.0,42.7033,42.7739,42.7033,42.7651,46066.0
2018-08-07 12:30:00,48.43,48.44,48.38,48.44,54394.0,42.7562,42.7651,42.7121,42.7651,54394.0
2018-08-07 12:40:00,48.44,48.49,48.41,48.49,53186.0,42.7651,42.8092,42.7386,42.8092,53186.0
2018-08-07 12:50:00,48.5,48.56,48.48,48.52,47582.0,42.818,42.871,42.8004,42.8357,47582.0
2018-08-07 13:00:00,48.52,48.52,48.42,48.45,34152.0,42.8357,42.8357,42.7474,42.7739,34152.0
2018-08-07 13:10:00,48.45,48.5,48.45,48.49,59338.0,42.7739,42.818,42.7739,42.8092,59338.0
2018-08-07 13:20:00,48.49,48.49,48.44,48.46,35320.0,42.8092,42.8092,42.7651,42.7827,35320.0
2018-08-07 13:30:00,48.46,48.63,48.46,48.62,43816.0,42.7827,42.9328,42.7827,42.924,43816.0
2018-08-07 13:40:00,48.62,48.68,48.57,48.66,62074.0,42.924,42.9769,42.8798,42.9593,62074.0
2018-08-07 13:50:00,48.67,48.73,48.66,48.72,68734.0,42.9681,43.0211,42.9593,43.0123,68734.0
2018-08-07 14:00:00,48.71,48.74,48.67,48.69,87560.0,43.0034,43.0299,42.9681,42.9858,87560.0
2018-08-07 14:10:00,48.69,48.69,48.59,48.6,59740.0,42.9858,42.9858,42.8975,42.9063,59740.0
2018-08-07 14:20:00,48.6,48.72,48.58,48.71,66840.0,42.9063,43.0123,42.8887,43.0034,66840.0
2018-08-07 14:30:00,48.71,48.72,48.59,48.61,54384.0,43.0034,43.0123,42.8975,42.9151,54384.0
2018-08-07 14:40:00,48.61,48.67,48.61,48.67,64932.0,42.9151,42.9681,42.9151,42.9681,64932.0
2018-08-07 14:50:00,48.66,48.73,48.66,48.7,77808.0,42.9593,43.0211,42.9593,42.9946,77808.0
2018-08-07 15:00:00,48.7,48.7,48.6,48.65,81426.0,42.9946,42.9946,42.9063,42.9505,81426.0
2018-08-07 15:10:00,48.65,48.71,48.65,48.7,95036.0,42.9505,43.0034,42.9505,42.9946,95036.0
2018-08-07 15:20:00,48.71,48.71,48.67,48.7,105608.0,43.0034,43.0034,42.9681,42.9946,105608.0
2018-08-07 15:30:00,48.7,48.72,48.65,48.71,162964.0,42.9946,43.0123,42.9505,43.0034,162964.0
2018-08-07 15:40:00,48.71,48.71,48.63,48.68,314148.0,43.0034,43.0034,42.9328,42.9769,314148.0
2018-08-07 15:50:00,48.69,48.69,48.62,48.64,533752.0,42.9858,42.9858,42.924,42.9416,533752.0
2018-08-08 09:30:00,48.7,48.71,48.41,48.63,96230.0,42.9946,43.0034,42.7386,42.9328,96230.0
2018-08-08 09:40:00,48.64,48.77,48.47,48.77,46768.0,42.9416,43.0564,42.7915,43.0564,46768.0
2018-08-08 09:50:00,48.76,48.82,48.63,48.78,69704.0,43.0476,43.1005,42.9328,43.0652,69704.0
2018-08-08 10:00:00,48.81,48.87,48.65,48.69,56438.0,43.0917,43.1447,42.9505,42.9858,56438.0
2018-08-08 10:10:00,48.69,48.73,48.58,48.58,48872.0,42.9858,43.0211,42.8887,42.8887,48872.0
2018-08-08 10:20:00,48.58,48.63,48.54,48.6,71014.0,42.8887,42.9328,42.8533,42.9063,71014.0
2018-08-08 10:30:00,48.6,48.7,48.56,48.63,44678.0,42.9063,42.9946,42.871,42.9328,44678.0
2018-08-08 10:40:00,48.63,48.65,48.5,48.57,38196.0,42.9328,42.9505,42.818,42.8798,38196.0
2018-08-08 10:50:00,48.58,48.62,48.54,48.59,149358.0,42.8887,42.924,42.8533,42.8975,149358.0
2018-08-08 11:00:00,48.59,48.62,48.54,48.57,51408.0,42.8975,42.924,42.8533,42.8798,51408.0
2018-08-08 11:10:00,48.58,48.66,48.52,48.61,161614.0,42.8887,42.9593,42.8357,42.9151,161614.0
2018-08-08 11:20:00,48.6,48.69,48.52,48.56,141890.0,42.9063,42.9858,42.8357,42.871,141890.0
2018-08-08 11:30:00,48.56,48.79,48.56,48.77,46584.0,42.871,43.0741,42.871,43.0564,46584.0
2018-08-08 11:40:00,48.77,48.77,48.61,48.71,49378.0,43.0564,43.0564,42.9151,43.0034,49378.0
2018-08-08 11:50:00,48.7,48.71,48.54,48.57,39556.0,42.9946,43.0034,42.8533,42.8798,39556.0
2018-08-08 12:00:00,48.57,48.66,48.52,48.64,108534.0,42.8798,42.9593,42.8357,42.9416,108534.0
2018-08-08 12:10:00,48.63,48.66,48.59,48.66,32392.0,42.9328,42.9593,42.8975,42.9593,32392.0
2018-08-08 12:20:00,48.66,48.7,48.6,48.63,27884.0,42.9593,42.9946,42.9063,42.9328,27884.0
2018-08-08 12:30:00,48.65,48.72,48.64,48.72,27658.0,42.9505,43.0123,42.9416,43.0123,27658.0
2018-08-08 12:40:00,48.71,48.73,48.69,48.73,34682.0,43.0034,43.0211,42.9858,43.0211,34682.0
2018-08-08 12:50:00,48.73,48.74,48.66,48.74,40588.0,43.0211,43.0299,42.9593,43.0299,40588.0
2018-08-08 13:00:00,48.75,48.85,48.74,48.81,23798.0,43.0387,43.127,43.0299,43.0917,23798.0
2018-08-08 13:10:00,48.83,48.83,48.77,48.79,31852.0,43.1094,43.1094,43.0564,43.0741,31852.0
2018-08-08 13:20:00,48.78,48.85,48.73,48.74,53920.0,43.0652,43.127,43.0211,43.0299,53920.0
2018-08-08 13:30:00,48.74,48.79,48.74,48.79,43546.0,43.0299,43.0741,43.0299,43.0741,43546.0
2018-08-08 13:40:00,48.8,48.85,48.79,48.83,55230.0,43.0829,43.127,43.0741,43.1094,55230.0
2018-08-08 13:50:00,48.83,48.86,48.81,48.85,49744.0,43.1094,43.1359,43.0917,43.127,49744.0
2018-08-08 14:00:00,48.85,48.87,48.82,48.85,45200.0,43.127,43.1447,43.1005,43.127,45200.0
2018-08-08 14:10:00,48.85,48.92,48.84,48.87,132894.0,43.127,43.1888,43.1182,43.1447,132894.0
2018-08-08 14:20:00,48.86,48.91,48.84,48.91,53232.0,43.1359,43.18,43.1182,43.18,53232.0
2018-08-08 14:30:00,48.91,48.95,48.9,48.93,60002.0,43.18,43.2153,43.1712,43.1977,60002.0
2018-08-08 14:40:00,48.92,48.94,48.84,48.85,42166.0,43.1888,43.2065,43.1182,43.127,42166.0
2018-08-08 14:50:00,48.85,48.91,48.84,48.91,56438.0,43.127,43.18,43.1182,43.18,56438.0
2018-08-08 15:00:00,48.91,48.94,48.87,48.92,64786.0,43.18,43.2065,43.1447,43.1888,64786.0
2018-08-08 15:10:00,48.92,48.96,48.84,48.84,51544.0,43.1888,43.2241,43.1182,43.1182,51544.0
2018-08-08 15:20:00,48.84,48.86,48.83,48.85,74828.0,43.1182,43.1359,43.1094,43.127,74828.0
2018-08-08 15:30:00,48.85,48.85,48.81,48.83,101426.0,43.127,43.127,43.0917,43.1094,101426.0
2018-08-08 15:40:00,48.83,48.91,48.83,48.85,145958.0,43.1094,43.18,43.1094,43.127,145958.0
2018-08-08 15:50:00,48.85,48.89,48.84,48.88,448572.0,43.127,43.1623,43.1182,43.1535,448572.0
2018-08-09 09:30:00,48.48,48.83,48.29,48.83,175216.0,42.8004,43.1094,42.6326,43.1094,175216.0
2018-08-09 09:40:00,48.81,48.84,48.62,48.75,156498.0,43.0917,43.1182,42.924,43.0387,156498.0
2018-08-09 09:50:00,48.76,48.97,48.76,48.89,102002.0,43.0476,43.233,43.0476,43.1623,102002.0
2018-08-09 10:00:00,48.89,48.93,48.79,48.9,117740.0,43.1623,43.1977,43.0741,43.1712,117740.0
2018-08-09 10:10:00,48.91,48.93,48.77,48.89,97236.0,43.18,43.1977,43.0564,43.1623,97236.0
2018-08-09 10:20:00,48.88,49.02,48.87,49.0,117620.0,43.1535,43.2771,43.1447,43.2595,117620.0
2018-08-09 10:30:00,49.0,49.02,48.84,48.85,76092.0,43.2595,43.2771,43.1182,43.127,76092.0
2018-08-09 10:40:00,48.85,48.97,48.76,48.86,195014.0,43.127,43.233,43.0476,43.1359,195014.0
2018-08-09 10:50:00,48.87,48.94,48.63,48.66,88452.0,43.1447,43.2065,42.9328,42.9593,88452.0
2018-08-09 11:00:00,48.65,48.74,48.59,48.59,40740.0,42.9505,43.0299,42.8975,42.8975,40740.0
2018-08-09 11:10:00,48.6,48.66,48.54,48.63,78684.0,42.9063,42.9593,42.8533,42.9328,78684.0
2018-08-09 11:20:00,48.63,48.77,48.63,48.75,56814.0,42.9328,43.0564,42.9328,43.0387,56814.0
2018-08-09 11:30:00,48.76,48.84,48.73,48.77,48702.0,43.0476,43.1182,43.0211,43.0564,48702.0
2018-08-09 11:40:00,48.8,48.81,48.68,48.78,71358.0,43.0829,43.0917,42.9769,43.0652,71358.0
2018-08-09 11:50:00,48.77,48.83,48.74,48.82,41356.0,43.0564,43.1094,43.0299,43.1005,41356.0
2018-08-09 12:00:00,48.82,48.88,48.79,48.86,43698.0,43.1005,43.1535,43.0741,43.1359,43698.0
2018-08-09 12:10:00,48.85,48.92,48.84,48.88,59072.0,43.127,43.1888,43.1182,43.1535,59072.0
2018-08-09 12:20:00,48.88,48.92,48.84,48.92,90486.0,43.1535,43.1888,43.1182,43.1888,90486.0
2018-08-09 12:30:00,48.92,49.01,48.91,49.01,246206.0,43.1888,43.2683,43.18,43.2683,246206.0
2018-08-09 12:40:00,49.01,49.04,48.94,48.96,73572.0,43.2683,43.2948,43.2065,43.2241,73572.0
2018-08-09 12:50:00,48.95,49.01,48.93,48.94,34214.0,43.2153,43.2683,43.1977,43.2065,34214.0
2018-08-09 13:00:00,48.95,48.95,48.74,48.79,39256.0,43.2153,43.2153,43.0299,43.0741,39256.0
2018-08-09 13:10:00,48.79,48.86,48.76,48.85,47040.0,43.0741,43.1359,43.0476,43.127,47040.0
2018-08-09 13:20:00,48.85,48.98,48.85,48.9,65120.0,43.127,43.2418,43.127,43.1712,65120.0
2018-08-09 13:30:00,48.9,49.03,48.89,49.02,76036.0,43.1712,43.2859,43.1623,43.2771,76036.0
2018-08-09 13:40:00,49.02,49.05,48.99,49.03,52968.0,43.2771,43.3036,43.2506,43.2859,52968.0
2018-08-09 13:50:00,49.03,49.04,48.96,49.01,30624.0,43.2859,43.2948,43.2241,43.2683,30624.0
2018-08-09 14:00:00,49.0,49.01,48.96,48.98,51426.0,43.2595,43.2683,43.2241,43.2418,51426.0
2018-08-09 14:10:00,48.98,49.01,48.96,48.99,80800.0,43.2418,43.2683,43.2241,43.2506,80800.0
2018-08-09 14:20:00,48.99,49.01,48.95,48.99,59222.0,43.2506,43.2683,43.2153,43.2506,59222.0
2018-08-09 14:30:00,49.01,49.06,48.99,49.06,53888.0,43.2683,43.3124,43.2506,43.3124,53888.0
2018-08-09 14:40:00,49.06,49.07,48.97,48.99,56488.0,43.3124,43.3213,43.233,43.2506,56488.0
2018-08-09 14:50:00,48.99,49.07,48.99,49.06,64132.0,43.2506,43.3213,43.2506,43.3124,64132.0
2018-08-09 15:00:00,49.06,49.08,49.01,49.02,73044.0,43.3124,43.3301,43.2683,43.2771,73044.0
2018-08-09 15:10:00,49.02,49.04,48.96,48.98,145428.0,43.2771,43.2948,43.2241,43.2418,145428.0
2018-08-09 15:20:00,48.97,49.02,48.83,48.95,164614.0,43.233,43.2771,43.1094,43.2153,164614.0
2018-08-09 15:30:00,48.95,49.03,48.93,49.01,252828.0,43.2153,43.2859,43.1977,43.2683,252828.0
2018-08-09 15:40:00,49.01,49.13,48.98,49.1,376334.0,43.2683,43.3742,43.2418,43.3477,376334.0
2018-08-09 15:50:00,49.1,49.13,48.74,49.04,996448.0,43.3477,43.3742,43.0299,43.2948,996448.0
2018-08-10 09:30:00,44.48,44.94,43.64,43.73,2763332.0,39.269,39.6751,38.5274,38.6069,2763332.0
2018-08-10 09:40:00,43.73,44.62,43.63,43.65,2235012.0,38.6069,39.3926,38.5186,38.5362,2235012.0
2018-08-10 09:50:00,43.65,43.72,42.77,42.83,2059828.0,38.5362,38.598,37.7593,37.8123,2059828.0
2018-08-10 10:00:00,42.82,43.1,42.63,43.02,1623570.0,37.8035,38.0507,37.6357,37.98,1623570.0
2018-08-10 10:10:00,43.02,43.04,42.75,42.93,1457958.0,37.98,37.9977,37.7417,37.9006,1457958.0
2018-08-10 10:20:00,42.93,42.98,42.38,42.76,2096424.0,37.9006,37.9447,37.415,37.7505,2096424.0
2018-08-10 10:30:00,42.77,43.3,42.77,43.09,1373068.0,37.7593,38.2272,37.7593,38.0418,1373068.0
2018-08-10 10:40:00,43.09,43.38,43.04,43.37,1051806.0,38.0418,38.2979,37.9977,38.289,1051806.0
2018-08-10 10:50:00,43.37,44.16,43.19,44.01,1670090.0,38.289,38.9865,38.1301,38.8541,1670090.0
2018-08-10 11:00:00,43.99,44.15,43.48,43.51,1114946.0,38.8364,38.9777,38.3861,38.4126,1114946.0
2018-08-10 11:10:00,43.51,43.51,43.09,43.09,777090.0,38.4126,38.4126,38.0418,38.0418,777090.0
2018-08-10 11:20:00,43.1,43.27,43.02,43.06,739992.0,38.0507,38.2007,37.98,38.0154,739992.0
2018-08-10 11:30:00,43.06,43.5,43.01,43.36,573366.0,38.0154,38.4038,37.9712,38.2802,573366.0
2018-08-10 11:40:00,43.35,43.97,43.31,43.68,732478.0,38.2714,38.8187,38.2361,38.5627,732478.0
2018-08-10 11:50:00,43.66,43.72,43.51,43.65,356802.0,38.5451,38.598,38.4126,38.5362,356802.0
2018-08-10 12:00:00,43.65,43.75,43.57,43.6,464942.0,38.5362,38.6245,38.4656,38.4921,464942.0
2018-08-10 12:10:00,43.59,43.84,43.59,43.73,658650.0,38.4833,38.704,38.4833,38.6069,658650.0
2018-08-10 12:20:00,43.73,43.93,43.66,43.91,547534.0,38.6069,38.7834,38.5451,38.7658,547534.0
2018-08-10 12:30:00,43.92,44.25,43.87,44.17,1033924.0,38.7746,39.0659,38.7305,38.9953,1033924.0
2018-08-10 12:40:00,44.18,44.42,44.06,44.07,762408.0,39.0041,39.216,38.8982,38.907,762408.0
2018-08-10 12:50:00,44.07,44.09,43.81,43.92,428196.0,38.907,38.9247,38.6775,38.7746,428196.0
2018-08-10 13:00:00,43.92,44.24,43.85,44.17,503558.0,38.7746,39.0571,38.7128,38.9953,503558.0
2018-08-10 13:10:00,44.17,44.19,43.93,44.05,477834.0,38.9953,39.013,38.7834,38.8894,477834.0
2018-08-10 13:20:00,44.05,44.48,44.04,44.45,578932.0,38.8894,39.269,38.8805,39.2425,578932.0
2018-08-10 13:30:00,44.45,44.5,44.04,44.08,453236.0,39.2425,39.2867,38.8805,38.9159,453236.0
2018-08-10 13:40:00,44.08,44.23,43.79,43.83,460530.0,38.9159,39.0483,38.6598,38.6951,460530.0
2018-08-10 13:50:00,43.84,43.91,43.52,43.61,308106.0,38.704,38.7658,38.4215,38.5009,308106.0
2018-08-10 14:00:00,43.6,43.6,43.38,43.45,370284.0,38.4921,38.4921,38.2979,38.3597,370284.0
2018-08-10 14:10:00,43.45,43.47,43.26,43.33,703852.0,38.3597,38.3773,38.1919,38.2537,703852.0
2018-08-10 14:20:00,43.33,43.42,43.27,43.32,345550.0,38.2537,38.3332,38.2007,38.2449,345550.0
2018-08-10 14:30:00,43.32,43.48,43.32,43.44,338074.0,38.2449,38.3861,38.2449,38.3508,338074.0
2018-08-10 14:40:00,43.44,43.49,43.39,43.45,262384.0,38.3508,38.395,38.3067,38.3597,262384.0
2018-08-10 14:50:00,43.45,43.45,43.3,43.35,360820.0,38.3597,38.3597,38.2272,38.2714,360820.0
2018-08-10 15:00:00,43.35,43.47,43.33,43.4,273936.0,38.2714,38.3773,38.2537,38.3155,273936.0
2018-08-10 15:10:00,43.4,43.42,43.36,43.37,394880.0,38.3155,38.3332,38.2802,38.289,394880.0
2018-08-10 15:20:00,43.37,43.42,43.34,43.35,646922.0,38.289,38.3332,38.2625,38.2714,646922.0
2018-08-10 15:30:00,43.35,43.46,43.34,43.37,460506.0,38.2714,38.3685,38.2625,38.289,460506.0
2018-08-10 15:40:00,43.37,43.43,43.34,43.39,1069534.0,38.289,38.342,38.2625,38.3067,1069534.0
2018-08-10 15:50:00,43.38,43.8,43.35,43.71,1507462.0,38.2979,38.6687,38.2714,38.5892,1507462.0
2018-08-13 09:30:00,43.84,44.26,43.73,44.22,316214.0,38.704,39.0748,38.6069,39.0395,316214.0
2018-08-13 09:40:00,44.22,44.3,44.09,44.1,321576.0,39.0395,39.1101,38.9247,38.9335,321576.0
2018-08-13 09:50:00,44.1,44.17,43.93,43.94,271542.0,38.9335,38.9953,38.7834,38.7923,271542.0
2018-08-13 10:00:00,43.94,43.96,43.74,43.76,256976.0,38.7923,38.8099,38.6157,38.6333,256976.0
2018-08-13 10:10:00,43.74,43.83,43.6,43.66,233450.0,38.6157,38.6951,38.4921,38.5451,233450.0
2018-08-13 10:20:00,43.67,43.68,43.5,43.62,272362.0,38.5539,38.5627,38.4038,38.5097,272362.0
2018-08-13 10:30:00,43.63,43.88,43.63,43.82,241764.0,38.5186,38.7393,38.5186,38.6863,241764.0
2018-08-13 10:40:00,43.81,43.87,43.77,43.77,228234.0,38.6775,38.7305,38.6422,38.6422,228234.0
2018-08-13 10:50:00,43.77,43.77,43.52,43.56,198792.0,38.6422,38.6422,38.4215,38.4568,198792.0
2018-08-13 11:00:00,43.56,43.75,43.55,43.73,305058.0,38.4568,38.6245,38.4479,38.6069,305058.0
2018-08-13 11:10:00,43.74,43.74,43.5,43.51,189260.0,38.6157,38.6157,38.4038,38.4126,189260.0
2018-08-13 11:20:00,43.51,43.53,43.5,43.51,177960.0,38.4126,38.4303,38.4038,38.4126,177960.0
2018-08-13 11:30:00,43.51,43.6,43.43,43.58,217706.0,38.4126,38.4921,38.342,38.4744,217706.0
2018-08-13 11:40:00,43.58,43.66,43.58,43.64,138640.0,38.4744,38.5451,38.4744,38.5274,138640.0
2018-08-13 11:50:00,43.64,43.68,43.6,43.63,116290.0,38.5274,38.5627,38.4921,38.5186,116290.0
2018-08-13 12:00:00,43.63,43.84,43.62,43.82,130540.0,38.5186,38.704,38.5097,38.6863,130540.0
2018-08-13 12:10:00,43.82,43.92,43.81,43.87,102648.0,38.6863,38.7746,38.6775,38.7305,102648.0
2018-08-13 12:20:00,43.87,43.91,43.84,43.88,133274.0,38.7305,38.7658,38.704,38.7393,133274.0
2018-08-13 12:30:00,43.88,44.05,43.88,44.02,128382.0,38.7393,38.8894,38.7393,38.8629,128382.0
2018-08-13 12:40:00,44.03,44.19,43.9,43.9,363844.0,38.8717,39.013,38.7569,38.7569,363844.0
2018-08-13 12:50:00,43.9,43.98,43.86,43.88,220008.0,38.7569,38.8276,38.7216,38.7393,220008.0
2018-08-13 13:00:00,43.88,43.89,43.74,43.74,138772.0,38.7393,38.7481,38.6157,38.6157,138772.0
2018-08-13 13:10:00,43.74,43.79,43.69,43.77,285702.0,38.6157,38.6598,38.5715,38.6422,285702.0
2018-08-13 13:20:00,43.77,43.77,43.67,43.69,135606.0,38.6422,38.6422,38.5539,38.5715,135606.0
2018-08-13 13:30:00,43.69,43.75,43.69,43.7,166976.0,38.5715,38.6245,38.5715,38.5804,166976.0
2018-08-13 13:40:00,43.7,43.73,43.7,43.71,303072.0,38.5804,38.6069,38.5804,38.5892,303072.0
2018-08-13 13:50:00,43.71,43.73,43.63,43.65,157120.0,38.5892,38.6069,38.5186,38.5362,157120.0
2018-08-13 14:00:00,43.65,43.72,43.64,43.67,146568.0,38.5362,38.598,38.5274,38.5539,146568.0
2018-08-13 14:10:00,43.67,43.69,43.61,43.62,120936.0,38.5539,38.5715,38.5009,38.5097,120936.0
2018-08-13 14:20:00,43.61,43.64,43.59,43.63,104754.0,38.5009,38.5274,38.4833,38.5186,104754.0
2018-08-13 14:30:00,43.63,43.64,43.6,43.62,116334.0,38.5186,38.5274,38.4921,38.5097,116334.0
2018-08-13 14:40:00,43.62,43.63,43.59,43.59,104982.0,38.5097,38.5186,38.4833,38.4833,104982.0
2018-08-13 14:50:00,43.59,43.59,43.49,43.51,194224.0,38.4833,38.4833,38.395,38.4126,194224.0
2018-08-13 15:00:00,43.51,43.52,43.48,43.51,123718.0,38.4126,38.4215,38.3861,38.4126,123718.0
2018-08-13 15:10:00,43.51,43.57,43.5,43.55,131738.0,38.4126,38.4656,38.4038,38.4479,131738.0
2018-08-13 15:20:00,43.55,43.55,43.52,43.53,169874.0,38.4479,38.4479,38.4215,38.4303,169874.0
2018-08-13 15:30:00,43.53,43.53,43.51,43.51,177414.0,38.4303,38.4303,38.4126,38.4126,177414.0
2018-08-13 15:40:00,43.52,43.52,43.49,43.49,474984.0,38.4215,38.4215,38.395,38.395,474984.0
2018-08-13 15:50:00,43.49,43.65,43.49,43.52,889086.0,38.395,38.5362,38.395,38.4215,889086.0
2018-08-14 09:30:00,43.51,43.9,43.4,43.43,211288.0,38.4126,38.7569,38.3155,38.342,211288.0
2018-08-14 09:40:00,43.41,43.56,43.13,43.13,190712.0,38.3243,38.4568,38.0772,38.0772,190712.0
2018-08-14 09:50:00,43.11,43.23,43.06,43.12,164016.0,38.0595,38.1654,38.0154,38.0683,164016.0
2018-08-14 10:00:00,43.15,43.15,42.71,42.79,257354.0,38.0948,38.0948,37.7064,37.777,257354.0
2018-08-14 10:10:00,42.8,43.08,42.79,42.97,203576.0,37.7858,38.033,37.777,37.9359,203576.0
2018-08-14 10:20:00,42.96,42.98,42.51,42.51,269188.0,37.9271,37.9447,37.5298,37.5298,269188.0
2018-08-14 10:30:00,42.53,42.89,42.45,42.74,308684.0,37.5474,37.8653,37.4768,37.7328,308684.0
2018-08-14 10:40:00,42.74,42.77,42.67,42.72,176546.0,37.7328,37.7593,37.671,37.7152,176546.0
2018-08-14 10:50:00,42.72,42.81,42.62,42.69,254462.0,37.7152,37.7946,37.6269,37.6887,254462.0
2018-08-14 11:00:00,42.68,42.68,42.55,42.56,143514.0,37.6799,37.6799,37.5651,37.5739,143514.0
2018-08-14 11:10:00,42.56,42.58,42.47,42.48,387250.0,37.5739,37.5916,37.4945,37.5033,387250.0
2018-08-14 11:20:00,42.48,42.57,42.4,42.4,227416.0,37.5033,37.5828,37.4327,37.4327,227416.0
2018-08-14 11:30:00,42.39,42.45,42.34,42.38,150842.0,37.4238,37.4768,37.3797,37.415,150842.0
2018-08-14 11:40:00,42.39,42.45,42.34,42.38,131924.0,37.4238,37.4768,37.3797,37.415,131924.0
2018-08-14 11:50:00,42.38,42.39,42.26,42.27,210550.0,37.415,37.4238,37.3091,37.3179,210550.0
2018-08-14 12:00:00,42.27,42.37,42.2,42.32,243082.0,37.3179,37.4062,37.2561,37.362,243082.0
2018-08-14 12:10:00,42.33,42.4,42.31,42.38,139008.0,37.3709,37.4327,37.3532,37.415,139008.0
2018-08-14 12:20:00,42.38,42.38,42.19,42.2,167396.0,37.415,37.415,37.2473,37.2561,167396.0
2018-08-14 12:30:00,42.19,42.29,42.1,42.24,159644.0,37.2473,37.3356,37.1678,37.2914,159644.0
2018-08-14 12:40:00,42.24,42.27,42.18,42.25,300142.0,37.2914,37.3179,37.2384,37.3002,300142.0
2018-08-14 12:50:00,42.26,42.27,41.95,41.99,273650.0,37.3091,37.3179,37.0354,37.0707,273650.0
2018-08-14 13:00:00,42.0,42.03,41.91,41.94,121698.0,37.0795,37.106,37.0001,37.0266,121698.0
2018-08-14 13:10:00,41.95,41.98,41.9,41.92,147522.0,37.0354,37.0619,36.9913,37.0089,147522.0
2018-08-14 13:20:00,41.94,41.97,41.86,41.88,160402.0,37.0266,37.053,36.9559,36.9736,160402.0
2018-08-14 13:30:00,41.87,41.87,41.82,41.83,149980.0,36.9648,36.9648,36.9206,36.9295,149980.0
2018-08-14 13:40:00,41.82,41.82,41.75,41.79,95596.0,36.9206,36.9206,36.8588,36.8941,95596.0
2018-08-14 13:50:00,41.78,41.95,41.75,41.86,160110.0,36.8853,37.0354,36.8588,36.9559,160110.0
2018-08-14 14:00:00,41.85,42.05,41.84,42.05,240156.0,36.9471,37.1237,36.9383,37.1237,240156.0
2018-08-14 14:10:00,42.05,42.1,41.98,42.09,155818.0,37.1237,37.1678,37.0619,37.159,155818.0
2018-08-14 14:20:00,42.09,42.1,41.97,41.99,470486.0,37.159,37.1678,37.053,37.0707,470486.0
2018-08-14 14:30:00,41.99,42.04,41.95,41.98,89936.0,37.0707,37.1148,37.0354,37.0619,89936.0
2018-08-14 14:40:00,41.97,42.06,41.89,41.98,129218.0,37.053,37.1325,36.9824,37.0619,129218.0
2018-08-14 14:50:00,41.98,42.02,41.92,41.98,149734.0,37.0619,37.0972,37.0089,37.0619,149734.0
2018-08-14 15:00:00,41.98,42.0,41.96,41.97,149758.0,37.0619,37.0795,37.0442,37.053,149758.0
2018-08-14 15:10:00,41.97,42.0,41.97,41.99,148874.0,37.053,37.0795,37.053,37.0707,148874.0
2018-08-14 15:20:00,42.0,42.02,41.98,42.01,172566.0,37.0795,37.0972,37.0619,37.0884,172566.0
2018-08-14 15:30:00,42.01,42.08,41.99,42.08,217762.0,37.0884,37.1502,37.0707,37.1502,217762.0
2018-08-14 15:40:00,42.08,42.08,42.02,42.06,349672.0,37.1502,37.1502,37.0972,37.1325,349672.0
2018-08-14 15:50:00,42.06,42.11,42.02,42.04,665828.0,37.1325,37.1766,37.0972,37.1148,665828.0
2018-08-15 09:30:00,41.95,42.11,41.65,41.97,387932.0,37.0354,37.1766,36.7705,37.053,387932.0
2018-08-15 09:40:00,41.96,42.4,41.76,41.9,276390.0,37.0442,37.4327,36.8677,36.9913,276390.0
2018-08-15 09:50:00,41.88,42.02,41.54,41.54,240494.0,36.9736,37.0972,36.6734,36.6734,240494.0
2018-08-15 10:00:00,41.56,41.57,41.26,41.29,221940.0,36.6911,36.6999,36.4262,36.4527,221940.0
2018-08-15 10:10:00,41.27,41.29,41.1,41.23,221098.0,36.4351,36.4527,36.285,36.3997,221098.0
2018-08-15 10:20:00,41.22,41.32,41.07,41.07,174734.0,36.3909,36.4792,36.2585,36.2585,174734.0
2018-08-15 10:30:00,41.07,41.21,41.01,41.18,150922.0,36.2585,36.3821,36.2055,36.3556,150922.0
2018-08-15 10:40:00,41.17,41.18,41.02,41.09,277564.0,36.3468,36.3556,36.2143,36.2761,277564.0
2018-08-15 10:50:00,41.07,41.11,40.85,40.96,189216.0,36.2585,36.2938,36.0643,36.1614,189216.0
2018-08-15 11:00:00,40.95,41.24,40.91,41.24,113918.0,36.1525,36.4086,36.1172,36.4086,113918.0
2018-08-15 11:10:00,41.24,41.39,41.23,41.32,184860.0,36.4086,36.541,36.3997,36.4792,184860.0
2018-08-15 11:20:00,41.31,41.35,41.12,41.2,90370.0,36.4704,36.5057,36.3026,36.3733,90370.0
2018-08-15 11:30:00,41.21,41.29,41.1,41.17,127804.0,36.3821,36.4527,36.285,36.3468,127804.0
2018-08-15 11:40:00,41.15,41.2,41.07,41.2,90332.0,36.3291,36.3733,36.2585,36.3733,90332.0
2018-08-15 11:50:00,41.21,41.21,41.07,41.08,63678.0,36.3821,36.3821,36.2585,36.2673,63678.0
2018-08-15 12:00:00,41.06,41.19,41.06,41.18,89870.0,36.2497,36.3644,36.2497,36.3556,89870.0
2018-08-15 12:10:00,41.18,41.31,41.13,41.23,100044.0,36.3556,36.4704,36.3115,36.3997,100044.0
2018-08-15 12:20:00,41.24,41.26,41.16,41.19,110016.0,36.4086,36.4262,36.3379,36.3644,110016.0
2018-08-15 12:30:00,41.19,41.25,41.07,41.1,72730.0,36.3644,36.4174,36.2585,36.285,72730.0
2018-08-15 12:40:00,41.12,41.12,41.04,41.05,117346.0,36.3026,36.3026,36.232,36.2408,117346.0
2018-08-15 12:50:00,41.06,41.1,40.99,41.04,102888.0,36.2497,36.285,36.1879,36.232,102888.0
2018-08-15 13:00:00,41.05,41.06,40.89,40.9,216636.0,36.2408,36.2497,36.0996,36.1084,216636.0
2018-08-15 13:10:00,40.9,41.01,40.79,40.98,405332.0,36.1084,36.2055,36.0113,36.179,405332.0
2018-08-15 13:20:00,40.97,40.98,40.68,40.7,270438.0,36.1702,36.179,35.9142,35.9318,270438.0
2018-08-15 13:30:00,40.7,40.77,40.7,40.74,174454.0,35.9318,35.9936,35.9318,35.9671,174454.0
2018-08-15 13:40:00,40.74,41.04,40.73,40.98,141744.0,35.9671,36.232,35.9583,36.179,141744.0
2018-08-15 13:50:00,40.97,41.08,40.97,41.01,114148.0,36.1702,36.2673,36.1702,36.2055,114148.0
2018-08-15 14:00:00,41.01,41.1,40.96,41.0,230170.0,36.2055,36.285,36.1614,36.1967,230170.0
2018-08-15 14:10:00,41.0,41.26,40.99,41.2,172730.0,36.1967,36.4262,36.1879,36.3733,172730.0
2018-08-15 14:20:00,41.21,41.24,41.19,41.2,126390.0,36.3821,36.4086,36.3644,36.3733,126390.0
2018-08-15 14:30:00,41.2,41.27,41.1,41.15,137180.0,36.3733,36.4351,36.285,36.3291,137180.0
2018-08-15 14:40:00,41.15,41.18,41.1,41.1,117808.0,36.3291,36.3556,36.285,36.285,117808.0
2018-08-15 14:50:00,41.1,41.22,41.08,41.22,124956.0,36.285,36.3909,36.2673,36.3909,124956.0
2018-08-15 15:00:00,41.22,41.29,41.19,41.23,319462.0,36.3909,36.4527,36.3644,36.3997,319462.0
2018-08-15 15:10:00,41.23,41.31,41.22,41.29,161752.0,36.3997,36.4704,36.3909,36.4527,161752.0
2018-08-15 15:20:00,41.29,41.29,41.12,41.16,130518.0,36.4527,36.4527,36.3026,36.3379,130518.0
2018-08-15 15:30:00,41.17,41.31,41.15,41.22,223960.0,36.3468,36.4704,36.3291,36.3909,223960.0
2018-08-15 15:40:00,41.21,41.32,41.19,41.31,297632.0,36.3821,36.4792,36.3644,36.4704,297632.0
2018-08-15 15:50:00,41.31,41.31,41.13,41.17,710970.0,36.4704,36.4704,36.3115,36.3468,710970.0
2018-08-16 09:30:00,41.56,41.69,41.43,41.54,305746.0,36.6911,36.8059,36.5763,36.6734,305746.0
2018-08-16 09:40:00,41.55,41.67,41.42,41.58,162998.0,36.6823,36.7882,36.5675,36.7087,162998.0
2018-08-16 09:50:00,41.6,41.79,41.58,41.74,150306.0,36.7264,36.8941,36.7087,36.85,150306.0
2018-08-16 10:00:00,41.76,41.9,41.69,41.87,152352.0,36.8677,36.9913,36.8059,36.9648,152352.0
2018-08-16 10:10:00,41.86,42.13,41.8,41.97,274340.0,36.9559,37.1943,36.903,37.053,274340.0
2018-08-16 10:20:00,41.98,41.98,41.68,41.73,101450.0,37.0619,37.0619,36.797,36.8412,101450.0
2018-08-16 10:30:00,41.72,41.78,41.45,41.47,116000.0,36.8323,36.8853,36.594,36.6116,116000.0
2018-08-16 10:40:00,41.46,41.5,41.31,41.35,96540.0,36.6028,36.6381,36.4704,36.5057,96540.0
2018-08-16 10:50:00,41.32,41.41,41.3,41.35,155580.0,36.4792,36.5587,36.4615,36.5057,155580.0
2018-08-16 11:00:00,41.35,41.55,41.34,41.55,105060.0,36.5057,36.6823,36.4969,36.6823,105060.0
2018-08-16 11:10:00,41.55,41.59,41.46,41.55,76002.0,36.6823,36.7176,36.6028,36.6823,76002.0
2018-08-16 11:20:00,41.55,41.62,41.52,41.59,81528.0,36.6823,36.7441,36.6558,36.7176,81528.0
2018-08-16 11:30:00,41.6,41.6,41.47,41.49,80926.0,36.7264,36.7264,36.6116,36.6293,80926.0
2018-08-16 11:40:00,41.49,41.56,41.45,41.52,97096.0,36.6293,36.6911,36.594,36.6558,97096.0
2018-08-16 11:50:00,41.52,41.52,41.4,41.46,104044.0,36.6558,36.6558,36.5498,36.6028,104044.0
2018-08-16 12:00:00,41.46,41.52,41.38,41.43,70596.0,36.6028,36.6558,36.5322,36.5763,70596.0
2018-08-16 12:10:00,41.42,41.44,41.37,41.38,83210.0,36.5675,36.5851,36.5233,36.5322,83210.0
2018-08-16 12:20:00,41.38,41.38,41.29,41.29,66798.0,36.5322,36.5322,36.4527,36.4527,66798.0
2018-08-16 12:30:00,41.29,41.29,41.22,41.24,69880.0,36.4527,36.4527,36.3909,36.4086,69880.0
2018-08-16 12:40:00,41.23,41.24,41.13,41.16,73910.0,36.3997,36.4086,36.3115,36.3379,73910.0
2018-08-16 12:50:00,41.16,41.25,41.15,41.22,50362.0,36.3379,36.4174,36.3291,36.3909,50362.0
2018-08-16 13:00:00,41.22,41.27,41.2,41.27,59652.0,36.3909,36.4351,36.3733,36.4351,59652.0
2018-08-16 13:10:00,41.27,41.43,41.27,41.42,137260.0,36.4351,36.5763,36.4351,36.5675,137260.0
2018-08-16 13:20:00,41.42,41.43,41.24,41.25,122840.0,36.5675,36.5763,36.4086,36.4174,122840.0
2018-08-16 13:30:00,41.26,41.26,41.17,41.18,115662.0,36.4262,36.4262,36.3468,36.3556,115662.0
2018-08-16 13:40:00,41.17,41.19,41.04,41.09,160694.0,36.3468,36.3644,36.232,36.2761,160694.0
2018-08-16 13:50:00,41.08,41.09,41.03,41.07,67798.0,36.2673,36.2761,36.2232,36.2585,67798.0
2018-08-16 14:00:00,41.06,41.17,41.04,41.17,94466.0,36.2497,36.3468,36.232,36.3468,94466.0
2018-08-16 14:10:00,41.17,41.24,41.16,41.24,117398.0,36.3468,36.4086,36.3379,36.4086,117398.0
2018-08-16 14:20:00,41.24,41.24,41.13,41.13,153446.0,36.4086,36.4086,36.3115,36.3115,153446.0
2018-08-16 14:30:00,41.11,41.15,41.07,41.14,112012.0,36.2938,36.3291,36.2585,36.3203,112012.0
2018-08-16 14:40:00,41.15,41.17,41.1,41.13,131990.0,36.3291,36.3468,36.285,36.3115,131990.0
2018-08-16 14:50:00,41.13,41.21,41.13,41.16,105344.0,36.3115,36.3821,36.3115,36.3379,105344.0
2018-08-16 15:00:00,41.16,41.2,41.15,41.18,251748.0,36.3379,36.3733,36.3291,36.3556,251748.0
2018-08-16 15:10:00,41.19,41.2,41.02,41.03,185850.0,36.3644,36.3733,36.2143,36.2232,185850.0
2018-08-16 15:20:00,41.04,41.05,40.94,40.95,195152.0,36.232,36.2408,36.1437,36.1525,195152.0
2018-08-16 15:30:00,40.94,40.95,40.8,40.81,242264.0,36.1437,36.1525,36.0201,36.0289,242264.0
2018-08-16 15:40:00,40.81,40.92,40.79,40.87,297516.0,36.0289,36.1261,36.0113,36.0819,297516.0
2018-08-16 15:50:00,40.87,40.9,40.81,40.9,844902.0,36.0819,36.1084,36.0289,36.1084,844902.0
2018-08-17 09:30:00,40.75,40.75,39.88,40.23,440122.0,35.976,35.976,35.2079,35.5169,440122.0
2018-08-17 09:40:00,40.23,40.52,40.17,40.51,234922.0,35.5169,35.7729,35.4639,35.7641,234922.0
2018-08-17 09:50:00,40.52,40.59,40.45,40.55,238592.0,35.7729,35.8347,35.7111,35.7994,238592.0
2018-08-17 10:00:00,40.55,40.77,40.53,40.66,269918.0,35.7994,35.9936,35.7818,35.8965,269918.0
2018-08-17 10:10:00,40.64,40.71,40.58,40.66,206624.0,35.8789,35.9407,35.8259,35.8965,206624.0
2018-08-17 10:20:00,40.66,40.67,40.41,40.41,186196.0,35.8965,35.9053,35.6758,35.6758,186196.0
2018-08-17 10:30:00,40.42,40.52,40.35,40.44,205344.0,35.6846,35.7729,35.6228,35.7023,205344.0
2018-08-17 10:40:00,40.44,40.44,40.25,40.31,224986.0,35.7023,35.7023,35.5346,35.5875,224986.0
2018-08-17 10:50:00,40.31,40.5,40.31,40.48,224482.0,35.5875,35.7553,35.5875,35.7376,224482.0
2018-08-17 11:00:00,40.47,40.47,40.3,40.45,138196.0,35.7288,35.7288,35.5787,35.7111,138196.0
2018-08-17 11:10:00,40.45,40.59,40.41,40.54,142078.0,35.7111,35.8347,35.6758,35.7906,142078.0
2018-08-17 11:20:00,40.53,40.55,40.44,40.54,97298.0,35.7818,35.7994,35.7023,35.7906,97298.0
2018-08-17 11:30:00,40.54,40.61,40.52,40.55,103104.0,35.7906,35.8524,35.7729,35.7994,103104.0
2018-08-17 11:40:00,40.55,40.65,40.55,40.62,148674.0,35.7994,35.8877,35.7994,35.8612,148674.0
2018-08-17 11:50:00,40.61,40.92,40.59,40.92,260600.0,35.8524,36.1261,35.8347,36.1261,260600.0
2018-08-17 12:00:00,40.92,40.92,40.68,40.7,94952.0,36.1261,36.1261,35.9142,35.9318,94952.0
2018-08-17 12:10:00,40.72,40.81,40.72,40.79,65490.0,35.9495,36.0289,35.9495,36.0113,65490.0
2018-08-17 12:20:00,40.8,40.85,40.77,40.84,51914.0,36.0201,36.0643,35.9936,36.0554,51914.0
2018-08-17 12:30:00,40.84,40.87,40.79,40.83,84660.0,36.0554,36.0819,36.0113,36.0466,84660.0
2018-08-17 12:40:00,40.82,40.85,40.56,40.64,107348.0,36.0378,36.0643,35.8082,35.8789,107348.0
2018-08-17 12:50:00,40.64,40.67,40.54,40.57,131488.0,35.8789,35.9053,35.7906,35.8171,131488.0
2018-08-17 13:00:00,40.56,40.65,40.55,40.65,97012.0,35.8082,35.8877,35.7994,35.8877,97012.0
2018-08-17 13:10:00,40.65,40.66,40.52,40.6,82770.0,35.8877,35.8965,35.7729,35.8436,82770.0
2018-08-17 13:20:00,40.6,40.63,40.49,40.54,110398.0,35.8436,35.87,35.7464,35.7906,110398.0
2018-08-17 13:30:00,40.53,40.67,40.53,40.65,69778.0,35.7818,35.9053,35.7818,35.8877,69778.0
2018-08-17 13:40:00,40.66,40.69,40.63,40.66,159608.0,35.8965,35.923,35.87,35.8965,159608.0
2018-08-17 13:50:00,40.66,40.84,40.66,40.83,224238.0,35.8965,36.0554,35.8965,36.0466,224238.0
2018-08-17 14:00:00,40.83,41.03,40.83,40.92,189682.0,36.0466,36.2232,36.0466,36.1261,189682.0
2018-08-17 14:10:00,40.91,41.09,40.91,41.08,165996.0,36.1172,36.2761,36.1172,36.2673,165996.0
2018-08-17 14:20:00,41.08,41.17,41.06,41.16,128100.0,36.2673,36.3468,36.2497,36.3379,128100.0
2018-08-17 14:30:00,41.16,41.17,40.97,40.97,114402.0,36.3379,36.3468,36.1702,36.1702,114402.0
2018-08-17 14:40:00,40.96,41.09,40.95,41.04,75856.0,36.1614,36.2761,36.1525,36.232,75856.0
2018-08-17 14:50:00,41.04,41.38,41.02,41.16,282592.0,36.232,36.5322,36.2143,36.3379,282592.0
2018-08-17 15:00:00,41.13,41.37,41.13,41.22,157828.0,36.3115,36.5233,36.3115,36.3909,157828.0
2018-08-17 15:10:00,41.22,41.32,41.18,41.32,155524.0,36.3909,36.4792,36.3556,36.4792,155524.0
2018-08-17 15:20:00,41.34,41.45,41.29,41.42,185822.0,36.4969,36.594,36.4527,36.5675,185822.0
2018-08-17 15:30:00,41.42,41.6,41.4,41.57,429996.0,36.5675,36.7264,36.5498,36.6999,429996.0
2018-08-17 15:40:00,41.57,41.57,41.48,41.52,307518.0,36.6999,36.6999,36.6205,36.6558,307518.0
2018-08-17 15:50:00,41.52,41.61,41.49,41.5,766136.0,36.6558,36.7352,36.6293,36.6381,766136.0
2018-08-20 09:30:00,41.44,41.6,40.97,41.27,168950.0,36.7466,36.8884,36.3298,36.5958,168950.0
2018-08-20 09:40:00,41.27,41.27,40.92,40.92,237862.0,36.5958,36.5958,36.2855,36.2855,237862.0
2018-08-20 09:50:00,40.92,41.07,40.9,41.01,84384.0,36.2855,36.4185,36.2677,36.3653,84384.0
2018-08-20 10:00:00,41.01,41.02,40.88,40.9,98410.0,36.3653,36.3741,36.25,36.2677,98410.0
2018-08-20 10:10:00,40.9,40.95,40.77,40.84,93292.0,36.2677,36.3121,36.1524,36.2145,93292.0
2018-08-20 10:20:00,40.84,41.04,40.84,40.98,112118.0,36.2145,36.3919,36.2145,36.3387,112118.0
2018-08-20 10:30:00,40.97,41.1,40.96,41.04,107710.0,36.3298,36.4451,36.3209,36.3919,107710.0
2018-08-20 10:40:00,41.03,41.03,40.9,40.9,87478.0,36.383,36.383,36.2677,36.2677,87478.0
2018-08-20 10:50:00,40.88,40.91,40.8,40.86,190190.0,36.25,36.2766,36.179,36.2322,190190.0
2018-08-20 11:00:00,40.86,40.88,40.77,40.82,87500.0,36.2322,36.25,36.1524,36.1968,87500.0
2018-08-20 11:10:00,40.81,40.82,40.71,40.82,112568.0,36.1879,36.1968,36.0992,36.1968,112568.0
2018-08-20 11:20:00,40.82,40.88,40.78,40.88,61450.0,36.1968,36.25,36.1613,36.25,61450.0
2018-08-20 11:30:00,40.88,40.99,40.87,40.92,111092.0,36.25,36.3475,36.2411,36.2855,111092.0
2018-08-20 11:40:00,40.92,41.04,40.92,41.02,59280.0,36.2855,36.3919,36.2855,36.3741,59280.0
2018-08-20 11:50:00,41.02,41.16,41.01,41.08,130940.0,36.3741,36.4983,36.3653,36.4273,130940.0
2018-08-20 12:00:00,41.07,41.12,41.05,41.09,127396.0,36.4185,36.4628,36.4007,36.4362,127396.0
2018-08-20 12:10:00,41.08,41.08,40.99,41.02,119128.0,36.4273,36.4273,36.3475,36.3741,119128.0
2018-08-20 12:20:00,41.01,41.13,41.0,41.06,460444.0,36.3653,36.4717,36.3564,36.4096,460444.0
2018-08-20 12:30:00,41.06,41.1,41.05,41.08,51390.0,36.4096,36.4451,36.4007,36.4273,51390.0
2018-08-20 12:40:00,41.08,41.08,40.82,40.92,274130.0,36.4273,36.4273,36.1968,36.2855,274130.0
2018-08-20 12:50:00,40.91,41.05,40.89,41.01,63684.0,36.2766,36.4007,36.2589,36.3653,63684.0
2018-08-20 13:00:00,41.01,41.11,41.01,41.1,155142.0,36.3653,36.4539,36.3653,36.4451,155142.0
2018-08-20 13:10:00,41.09,41.18,41.08,41.12,62486.0,36.4362,36.516,36.4273,36.4628,62486.0
2018-08-20 13:20:00,41.12,41.24,41.1,41.24,59374.0,36.4628,36.5692,36.4451,36.5692,59374.0
2018-08-20 13:30:00,41.24,41.33,41.21,41.22,98248.0,36.5692,36.649,36.5426,36.5515,98248.0
2018-08-20 13:40:00,41.22,41.25,41.17,41.18,101710.0,36.5515,36.5781,36.5071,36.516,101710.0
2018-08-20 13:50:00,41.19,41.33,41.18,41.32,106870.0,36.5249,36.649,36.516,36.6402,106870.0
2018-08-20 14:00:00,41.33,41.45,41.3,41.45,247634.0,36.649,36.7554,36.6224,36.7554,247634.0
2018-08-20 14:10:00,41.46,41.48,41.33,41.33,469670.0,36.7643,36.782,36.649,36.649,469670.0
2018-08-20 14:20:00,41.33,41.44,41.33,41.39,299766.0,36.649,36.7466,36.649,36.7022,299766.0
2018-08-20 14:30:00,41.4,41.47,41.37,41.37,189496.0,36.7111,36.7732,36.6845,36.6845,189496.0
2018-08-20 14:40:00,41.37,41.38,41.23,41.25,285502.0,36.6845,36.6934,36.5603,36.5781,285502.0
2018-08-20 14:50:00,41.24,41.27,41.15,41.16,212626.0,36.5692,36.5958,36.4894,36.4983,212626.0
2018-08-20 15:00:00,41.15,41.18,41.1,41.15,215028.0,36.4894,36.516,36.4451,36.4894,215028.0
2018-08-20 15:10:00,41.15,41.27,41.14,41.27,149568.0,36.4894,36.5958,36.4805,36.5958,149568.0
2018-08-20 15:20:00,41.27,41.29,41.21,41.21,131048.0,36.5958,36.6135,36.5426,36.5426,131048.0
2018-08-20 15:30:00,41.21,41.26,41.2,41.21,159386.0,36.5426,36.5869,36.5337,36.5426,159386.0
2018-08-20 15:40:00,41.21,41.22,41.17,41.21,326372.0,36.5426,36.5515,36.5071,36.5426,326372.0
2018-08-20 15:50:00,41.21,41.27,41.21,41.26,915786.0,36.5426,36.5958,36.5426,36.5869,915786.0
2018-08-21 09:30:00,41.56,41.99,41.56,41.99,211780.0,36.853,37.2343,36.853,37.2343,211780.0
2018-08-21 09:40:00,41.98,42.05,41.8,41.82,324876.0,37.2254,37.2875,37.0658,37.0835,324876.0
2018-08-21 09:50:00,41.83,41.97,41.69,41.75,194010.0,37.0924,37.2165,36.9682,37.0214,194010.0
2018-08-21 10:00:00,41.74,41.87,41.74,41.8,115484.0,37.0126,37.1279,37.0126,37.0658,115484.0
2018-08-21 10:10:00,41.82,42.16,41.82,42.02,199552.0,37.0835,37.385,37.0835,37.2609,199552.0
2018-08-21 10:20:00,42.04,42.15,41.96,41.99,117244.0,37.2786,37.3761,37.2077,37.2343,117244.0
2018-08-21 10:30:00,41.99,42.27,41.98,42.07,247378.0,37.2343,37.4826,37.2254,37.3052,247378.0
2018-08-21 10:40:00,42.07,42.13,41.93,41.96,176656.0,37.3052,37.3584,37.1811,37.2077,176656.0
2018-08-21 10:50:00,41.98,42.02,41.88,41.97,134106.0,37.2254,37.2609,37.1367,37.2165,134106.0
2018-08-21 11:00:00,41.96,41.97,41.85,41.93,111502.0,37.2077,37.2165,37.1101,37.1811,111502.0
2018-08-21 11:10:00,41.92,41.98,41.82,41.98,249860.0,37.1722,37.2254,37.0835,37.2254,249860.0
2018-08-21 11:20:00,41.99,42.36,41.97,42.27,252740.0,37.2343,37.5624,37.2165,37.4826,252740.0
2018-08-21 11:30:00,42.26,42.52,42.2,42.44,190440.0,37.4737,37.7042,37.4205,37.6333,190440.0
2018-08-21 11:40:00,42.44,42.63,42.42,42.6,255254.0,37.6333,37.8018,37.6156,37.7752,255254.0
2018-08-21 11:50:00,42.6,42.74,42.51,42.67,161212.0,37.7752,37.8993,37.6954,37.8373,161212.0
2018-08-21 12:00:00,42.68,42.7,42.54,42.6,174402.0,37.8461,37.8639,37.722,37.7752,174402.0
2018-08-21 12:10:00,42.6,42.69,42.55,42.56,102758.0,37.7752,37.855,37.7308,37.7397,102758.0
2018-08-21 12:20:00,42.56,42.74,42.55,42.71,102678.0,37.7397,37.8993,37.7308,37.8727,102678.0
2018-08-21 12:30:00,42.71,42.85,42.67,42.84,125408.0,37.8727,37.9969,37.8373,37.988,125408.0
2018-08-21 12:40:00,42.85,42.88,42.77,42.88,174978.0,37.9969,38.0235,37.9259,38.0235,174978.0
2018-08-21 12:50:00,42.9,42.96,42.73,42.76,168984.0,38.0412,38.0944,37.8905,37.9171,168984.0
2018-08-21 13:00:00,42.76,42.77,42.69,42.76,124872.0,37.9171,37.9259,37.855,37.9171,124872.0
2018-08-21 13:10:00,42.77,42.81,42.72,42.76,86962.0,37.9259,37.9614,37.8816,37.9171,86962.0
2018-08-21 13:20:00,42.76,42.84,42.74,42.82,76808.0,37.9171,37.988,37.8993,37.9703,76808.0
2018-08-21 13:30:00,42.83,42.85,42.79,42.79,108620.0,37.9791,37.9969,37.9437,37.9437,108620.0
2018-08-21 13:40:00,42.8,42.88,42.8,42.82,84596.0,37.9525,38.0235,37.9525,37.9703,84596.0
2018-08-21 13:50:00,42.82,42.93,42.77,42.92,88428.0,37.9703,38.0678,37.9259,38.0589,88428.0
2018-08-21 14:00:00,42.92,43.0,42.9,42.98,283402.0,38.0589,38.1299,38.0412,38.1121,283402.0
2018-08-21 14:10:00,42.98,43.01,42.95,42.95,157720.0,38.1121,38.1387,38.0855,38.0855,157720.0
2018-08-21 14:20:00,42.95,42.97,42.88,42.9,140918.0,38.0855,38.1033,38.0235,38.0412,140918.0
2018-08-21 14:30:00,42.89,42.89,42.74,42.77,112118.0,38.0323,38.0323,37.8993,37.9259,112118.0
2018-08-21 14:40:00,42.77,42.88,42.74,42.76,155638.0,37.9259,38.0235,37.8993,37.9171,155638.0
2018-08-21 14:50:00,42.76,42.76,42.63,42.64,92142.0,37.9171,37.9171,37.8018,37.8106,92142.0
2018-08-21 15:00:00,42.63,42.65,42.58,42.6,105400.0,37.8018,37.8195,37.7574,37.7752,105400.0
2018-08-21 15:10:00,42.6,42.65,42.58,42.6,151224.0,37.7752,37.8195,37.7574,37.7752,151224.0
2018-08-21 15:20:00,42.6,42.65,42.53,42.58,203406.0,37.7752,37.8195,37.7131,37.7574,203406.0
2018-08-21 15:30:00,42.57,42.63,42.57,42.58,142736.0,37.7486,37.8018,37.7486,37.7574,142736.0
2018-08-21 15:40:00,42.58,42.61,42.46,42.47,250090.0,37.7574,37.784,37.651,37.6599,250090.0
2018-08-21 15:50:00,42.46,42.55,42.44,42.51,557906.0,37.651,37.7308,37.6333,37.6954,557906.0
2018-08-22 09:30:00,42.12,42.3,41.83,41.85,191530.0,37.3495,37.5092,37.0924,37.1101,191530.0
2018-08-22 09:40:00,41.84,41.93,41.7,41.93,180806.0,37.1013,37.1811,36.9771,37.1811,180806.0
2018-08-22 09:50:00,41.93,42.01,41.8,42.01,130106.0,37.1811,37.252,37.0658,37.252,130106.0
2018-08-22 10:00:00,42.02,42.07,41.9,42.05,118520.0,37.2609,37.3052,37.1545,37.2875,118520.0
2018-08-22 10:10:00,42.06,42.13,41.99,42.01,97066.0,37.2963,37.3584,37.2343,37.252,97066.0
2018-08-22 10:20:00,42.01,42.06,41.93,41.95,110792.0,37.252,37.2963,37.1811,37.1988,110792.0
2018-08-22 10:30:00,41.96,42.2,41.93,42.19,99272.0,37.2077,37.4205,37.1811,37.4116,99272.0
2018-08-22 10:40:00,42.21,42.27,42.15,42.27,97558.0,37.4294,37.4826,37.3761,37.4826,97558.0
2018-08-22 10:50:00,42.27,42.34,42.21,42.27,126052.0,37.4826,37.5446,37.4294,37.4826,126052.0
2018-08-22 11:00:00,42.27,42.29,42.14,42.15,80630.0,37.4826,37.5003,37.3673,37.3761,80630.0
2018-08-22 11:10:00,42.14,42.26,42.14,42.22,84936.0,37.3673,37.4737,37.3673,37.4382,84936.0
2018-08-22 11:20:00,42.22,42.32,42.19,42.31,68018.0,37.4382,37.5269,37.4116,37.518,68018.0
2018-08-22 11:30:00,42.31,42.35,42.27,42.34,63840.0,37.518,37.5535,37.4826,37.5446,63840.0
2018-08-22 11:40:00,42.35,42.49,42.33,42.37,107080.0,37.5535,37.6776,37.5358,37.5712,107080.0
2018-08-22 11:50:00,42.36,42.46,42.36,42.39,42622.0,37.5624,37.651,37.5624,37.589,42622.0
2018-08-22 12:00:00,42.38,42.42,42.33,42.42,83736.0,37.5801,37.6156,37.5358,37.6156,83736.0
2018-08-22 12:10:00,42.41,42.54,42.36,42.52,93242.0,37.6067,37.722,37.5624,37.7042,93242.0
2018-08-22 12:20:00,42.54,42.56,42.45,42.52,166640.0,37.722,37.7397,37.6422,37.7042,166640.0
2018-08-22 12:30:00,42.48,42.65,42.48,42.57,67976.0,37.6688,37.8195,37.6688,37.7486,67976.0
2018-08-22 12:40:00,42.58,42.65,42.58,42.58,49306.0,37.7574,37.8195,37.7574,37.7574,49306.0
2018-08-22 12:50:00,42.58,42.58,42.48,42.48,65052.0,37.7574,37.7574,37.6688,37.6688,65052.0
2018-08-22 13:00:00,42.47,42.53,42.47,42.52,46468.0,37.6599,37.7131,37.6599,37.7042,46468.0
2018-08-22 13:10:00,42.52,42.55,42.49,42.54,83734.0,37.7042,37.7308,37.6776,37.722,83734.0
2018-08-22 13:20:00,42.54,42.55,42.49,42.5,70022.0,37.722,37.7308,37.6776,37.6865,70022.0
2018-08-22 13:30:00,42.5,42.55,42.49,42.53,125644.0,37.6865,37.7308,37.6776,37.7131,125644.0
2018-08-22 13:40:00,42.54,42.54,42.46,42.49,47828.0,37.722,37.722,37.651,37.6776,47828.0
2018-08-22 13:50:00,42.49,42.54,42.48,42.53,184240.0,37.6776,37.722,37.6688,37.7131,184240.0
2018-08-22 14:00:00,42.54,42.59,42.52,42.57,108564.0,37.722,37.7663,37.7042,37.7486,108564.0
2018-08-22 14:10:00,42.57,42.59,42.5,42.54,106988.0,37.7486,37.7663,37.6865,37.722,106988.0
2018-08-22 14:20:00,42.54,42.54,42.48,42.52,97388.0,37.722,37.722,37.6688,37.7042,97388.0
2018-08-22 14:30:00,42.53,42.55,42.49,42.51,63918.0,37.7131,37.7308,37.6776,37.6954,63918.0
2018-08-22 14:40:00,42.52,42.55,42.51,42.55,59096.0,37.7042,37.7308,37.6954,37.7308,59096.0
2018-08-22 14:50:00,42.55,42.62,42.55,42.6,40360.0,37.7308,37.7929,37.7308,37.7752,40360.0
2018-08-22 15:00:00,42.6,42.61,42.53,42.57,68042.0,37.7752,37.784,37.7131,37.7486,68042.0
2018-08-22 15:10:00,42.57,42.61,42.55,42.6,79492.0,37.7486,37.784,37.7308,37.7752,79492.0
2018-08-22 15:20:00,42.6,42.62,42.56,42.57,48298.0,37.7752,37.7929,37.7397,37.7486,48298.0
2018-08-22 15:30:00,42.58,42.63,42.56,42.63,94746.0,37.7574,37.8018,37.7397,37.8018,94746.0
2018-08-22 15:40:00,42.63,42.66,42.6,42.63,159766.0,37.8018,37.8284,37.7752,37.8018,159766.0
2018-08-22 15:50:00,42.63,42.73,42.57,42.71,706952.0,37.8018,37.8905,37.7486,37.8727,706952.0
2018-08-23 09:30:00,42.76,42.95,42.65,42.95,119954.0,37.9171,38.0855,37.8195,38.0855,119954.0
2018-08-23 09:40:00,42.95,43.22,42.94,43.21,111948.0,38.0855,38.325,38.0767,38.3161,111948.0
2018-08-23 09:50:00,43.19,43.57,43.17,43.44,473252.0,38.2984,38.6353,38.2806,38.52,473252.0
2018-08-23 10:00:00,43.44,43.45,43.16,43.17,186412.0,38.52,38.5289,38.2718,38.2806,186412.0
2018-08-23 10:10:00,43.18,43.34,43.11,43.27,125372.0,38.2895,38.4314,38.2274,38.3693,125372.0
2018-08-23 10:20:00,43.27,43.45,43.27,43.34,191240.0,38.3693,38.5289,38.3693,38.4314,191240.0
2018-08-23 10:30:00,43.32,43.33,43.19,43.2,69796.0,38.4136,38.4225,38.2984,38.3072,69796.0
2018-08-23 10:40:00,43.2,43.2,42.99,43.06,71844.0,38.3072,38.3072,38.121,38.1831,71844.0
2018-08-23 10:50:00,43.07,43.08,42.96,43.05,83490.0,38.1919,38.2008,38.0944,38.1742,83490.0
2018-08-23 11:00:00,43.06,43.14,43.01,43.11,164598.0,38.1831,38.254,38.1387,38.2274,164598.0
2018-08-23 11:10:00,43.12,43.15,42.82,42.82,311290.0,38.2363,38.2629,37.9703,37.9703,311290.0
2018-08-23 11:20:00,42.84,42.98,42.75,42.94,158496.0,37.988,38.1121,37.9082,38.0767,158496.0
2018-08-23 11:30:00,42.93,43.05,42.85,42.85,117962.0,38.0678,38.1742,37.9969,37.9969,117962.0
2018-08-23 11:40:00,42.86,42.99,42.84,42.99,101212.0,38.0057,38.121,37.988,38.121,101212.0
2018-08-23 11:50:00,43.0,43.1,42.91,42.91,132250.0,38.1299,38.2185,38.0501,38.0501,132250.0
2018-08-23 12:00:00,42.92,42.98,42.88,42.94,73180.0,38.0589,38.1121,38.0235,38.0767,73180.0
2018-08-23 12:10:00,42.93,43.07,42.93,43.07,68958.0,38.0678,38.1919,38.0678,38.1919,68958.0
2018-08-23 12:20:00,43.06,43.18,43.06,43.17,69362.0,38.1831,38.2895,38.1831,38.2806,69362.0
2018-08-23 12:30:00,43.17,43.18,43.09,43.15,96716.0,38.2806,38.2895,38.2097,38.2629,96716.0
2018-08-23 12:40:00,43.13,43.19,43.13,43.17,33266.0,38.2452,38.2984,38.2452,38.2806,33266.0
2018-08-23 12:50:00,43.16,43.18,43.06,43.18,80966.0,38.2718,38.2895,38.1831,38.2895,80966.0
2018-08-23 13:00:00,43.17,43.18,43.1,43.13,113426.0,38.2806,38.2895,38.2185,38.2452,113426.0
2018-08-23 13:10:00,43.12,43.18,43.08,43.17,150620.0,38.2363,38.2895,38.2008,38.2806,150620.0
2018-08-23 13:20:00,43.17,43.22,43.09,43.1,109462.0,38.2806,38.325,38.2097,38.2185,109462.0
2018-08-23 13:30:00,43.1,43.13,43.04,43.06,23890.0,38.2185,38.2452,38.1653,38.1831,23890.0
2018-08-23 13:40:00,43.06,43.11,43.05,43.07,35836.0,38.1831,38.2274,38.1742,38.1919,35836.0
2018-08-23 13:50:00,43.07,43.08,43.03,43.04,39284.0,38.1919,38.2008,38.1565,38.1653,39284.0
2018-08-23 14:00:00,43.04,43.09,43.04,43.05,48534.0,38.1653,38.2097,38.1653,38.1742,48534.0
2018-08-23 14:10:00,43.05,43.13,43.05,43.08,60890.0,38.1742,38.2452,38.1742,38.2008,60890.0
2018-08-23 14:20:00,43.08,43.1,43.04,43.07,55174.0,38.2008,38.2185,38.1653,38.1919,55174.0
2018-08-23 14:30:00,43.07,43.13,43.02,43.02,158728.0,38.1919,38.2452,38.1476,38.1476,158728.0
2018-08-23 14:40:00,43.01,43.02,42.97,43.01,62914.0,38.1387,38.1476,38.1033,38.1387,62914.0
2018-08-23 14:50:00,43.01,43.02,42.96,42.98,77832.0,38.1387,38.1476,38.0944,38.1121,77832.0
2018-08-23 15:00:00,42.97,42.98,42.92,42.94,73264.0,38.1033,38.1121,38.0589,38.0767,73264.0
2018-08-23 15:10:00,42.94,43.03,42.93,42.93,143912.0,38.0767,38.1565,38.0678,38.0678,143912.0
2018-08-23 15:20:00,42.92,42.94,42.83,42.87,65312.0,38.0589,38.0767,37.9791,38.0146,65312.0
2018-08-23 15:30:00,42.88,42.94,42.8,42.81,173772.0,38.0235,38.0767,37.9525,37.9614,173772.0
2018-08-23 15:40:00,42.81,42.83,42.76,42.82,134146.0,37.9614,37.9791,37.9171,37.9703,134146.0
2018-08-23 15:50:00,42.81,42.87,42.79,42.84,303078.0,37.9614,38.0146,37.9437,37.988,303078.0
2018-08-24 09:30:00,43.21,43.26,42.98,43.0,149866.0,38.3161,38.3604,38.1121,38.1299,149866.0
2018-08-24 09:40:00,43.01,43.1,42.92,42.95,131268.0,38.1387,38.2185,38.0589,38.0855,131268.0
2018-08-24 09:50:00,42.93,43.08,42.93,42.97,176266.0,38.0678,38.2008,38.0678,38.1033,176266.0
2018-08-24 10:00:00,42.97,43.24,42.96,43.19,87762.0,38.1033,38.3427,38.0944,38.2984,87762.0
2018-08-24 10:10:00,43.18,43.36,43.16,43.36,116808.0,38.2895,38.4491,38.2718,38.4491,116808.0
2018-08-24 10:20:00,43.37,43.5,43.37,43.45,121180.0,38.458,38.5732,38.458,38.5289,121180.0
2018-08-24 10:30:00,43.46,43.51,43.35,43.35,83716.0,38.5378,38.5821,38.4402,38.4402,83716.0
2018-08-24 10:40:00,43.35,43.49,43.31,43.47,95010.0,38.4402,38.5644,38.4048,38.5466,95010.0
2018-08-24 10:50:00,43.46,43.46,43.32,43.34,85444.0,38.5378,38.5378,38.4136,38.4314,85444.0
2018-08-24 11:00:00,43.34,43.4,43.3,43.33,110262.0,38.4314,38.4846,38.3959,38.4225,110262.0
2018-08-24 11:10:00,43.33,43.36,43.29,43.33,66258.0,38.4225,38.4491,38.387,38.4225,66258.0
2018-08-24 11:20:00,43.33,43.34,43.2,43.21,48224.0,38.4225,38.4314,38.3072,38.3161,48224.0
2018-08-24 11:30:00,43.21,43.33,43.21,43.31,63098.0,38.3161,38.4225,38.3161,38.4048,63098.0
2018-08-24 11:40:00,43.31,43.36,43.29,43.32,73698.0,38.4048,38.4491,38.387,38.4136,73698.0
2018-08-24 11:50:00,43.31,43.31,43.23,43.26,57870.0,38.4048,38.4048,38.3338,38.3604,57870.0
2018-08-24 12:00:00,43.27,43.37,43.27,43.37,51662.0,38.3693,38.458,38.3693,38.458,51662.0
2018-08-24 12:10:00,43.37,43.37,43.3,43.33,51474.0,38.458,38.458,38.3959,38.4225,51474.0
2018-08-24 12:20:00,43.33,43.33,43.27,43.3,35912.0,38.4225,38.4225,38.3693,38.3959,35912.0
2018-08-24 12:30:00,43.3,43.31,43.27,43.27,31008.0,38.3959,38.4048,38.3693,38.3693,31008.0
2018-08-24 12:40:00,43.29,43.41,43.28,43.38,53126.0,38.387,38.4934,38.3782,38.4668,53126.0
2018-08-24 12:50:00,43.38,43.45,43.38,43.43,56076.0,38.4668,38.5289,38.4668,38.5112,56076.0
2018-08-24 13:00:00,43.42,43.47,43.38,43.38,51792.0,38.5023,38.5466,38.4668,38.4668,51792.0
2018-08-24 13:10:00,43.38,43.4,43.34,43.37,68742.0,38.4668,38.4846,38.4314,38.458,68742.0
2018-08-24 13:20:00,43.38,43.43,43.36,43.43,38154.0,38.4668,38.5112,38.4491,38.5112,38154.0
2018-08-24 13:30:00,43.43,43.44,43.38,43.41,54116.0,38.5112,38.52,38.4668,38.4934,54116.0
2018-08-24 13:40:00,43.4,43.4,43.29,43.3,40178.0,38.4846,38.4846,38.387,38.3959,40178.0
2018-08-24 13:50:00,43.32,43.32,43.26,43.28,37176.0,38.4136,38.4136,38.3604,38.3782,37176.0
2018-08-24 14:00:00,43.27,43.31,43.24,43.31,60714.0,38.3693,38.4048,38.3427,38.4048,60714.0
2018-08-24 14:10:00,43.31,43.41,43.31,43.38,45882.0,38.4048,38.4934,38.4048,38.4668,45882.0
2018-08-24 14:20:00,43.38,43.53,43.38,43.44,122640.0,38.4668,38.5998,38.4668,38.52,122640.0
2018-08-24 14:30:00,43.43,43.5,43.41,43.49,53884.0,38.5112,38.5732,38.4934,38.5644,53884.0
2018-08-24 14:40:00,43.48,43.55,43.45,43.47,206778.0,38.5555,38.6176,38.5289,38.5466,206778.0
2018-08-24 14:50:00,43.47,43.48,43.4,43.43,82946.0,38.5466,38.5555,38.4846,38.5112,82946.0
2018-08-24 15:00:00,43.43,43.45,43.35,43.35,130132.0,38.5112,38.5289,38.4402,38.4402,130132.0
2018-08-24 15:10:00,43.35,43.38,43.35,43.38,63534.0,38.4402,38.4668,38.4402,38.4668,63534.0
2018-08-24 15:20:00,43.38,43.41,43.35,43.38,107544.0,38.4668,38.4934,38.4402,38.4668,107544.0
2018-08-24 15:30:00,43.38,43.43,43.35,43.42,129500.0,38.4668,38.5112,38.4402,38.5023,129500.0
2018-08-24 15:40:00,43.42,43.54,43.41,43.46,232004.0,38.5023,38.6087,38.4934,38.5378,232004.0
2018-08-24 15:50:00,43.46,43.54,43.44,43.48,508856.0,38.5378,38.6087,38.52,38.5555,508856.0
2018-08-27 09:30:00,43.76,43.93,43.63,43.68,79290.0,38.8038,38.9545,38.6885,38.7329,79290.0
2018-08-27 09:40:00,43.68,43.95,43.63,43.92,106026.0,38.7329,38.9723,38.6885,38.9457,106026.0
2018-08-27 09:50:00,43.92,44.0,43.84,43.98,144600.0,38.9457,39.0166,38.8747,38.9989,144600.0
2018-08-27 10:00:00,44.0,44.16,43.97,44.1,114896.0,39.0166,39.1585,38.99,39.1053,114896.0
2018-08-27 10:10:00,44.12,44.22,44.09,44.15,140542.0,39.123,39.2117,39.0964,39.1496,140542.0
2018-08-27 10:20:00,44.16,44.38,44.15,44.32,272802.0,39.1585,39.3536,39.1496,39.3004,272802.0
2018-08-27 10:30:00,44.3,44.31,44.09,44.13,77658.0,39.2826,39.2915,39.0964,39.1319,77658.0
2018-08-27 10:40:00,44.13,44.27,44.13,44.26,79542.0,39.1319,39.256,39.1319,39.2472,79542.0
2018-08-27 10:50:00,44.27,44.27,44.17,44.25,81922.0,39.256,39.256,39.1674,39.2383,81922.0
2018-08-27 11:00:00,44.26,44.27,44.13,44.16,94312.0,39.2472,39.256,39.1319,39.1585,94312.0
2018-08-27 11:10:00,44.17,44.24,44.17,44.2,94512.0,39.1674,39.2294,39.1674,39.194,94512.0
2018-08-27 11:20:00,44.2,44.2,44.1,44.12,60848.0,39.194,39.194,39.1053,39.123,60848.0
2018-08-27 11:30:00,44.1,44.2,44.09,44.1,100268.0,39.1053,39.194,39.0964,39.1053,100268.0
2018-08-27 11:40:00,44.09,44.17,44.09,44.17,80960.0,39.0964,39.1674,39.0964,39.1674,80960.0
2018-08-27 11:50:00,44.17,44.3,44.15,44.29,100178.0,39.1674,39.2826,39.1496,39.2738,100178.0
2018-08-27 12:00:00,44.28,44.3,44.21,44.3,50126.0,39.2649,39.2826,39.2028,39.2826,50126.0
2018-08-27 12:10:00,44.3,44.32,44.25,44.28,56916.0,39.2826,39.3004,39.2383,39.2649,56916.0
2018-08-27 12:20:00,44.28,44.36,44.27,44.34,46304.0,39.2649,39.3358,39.256,39.3181,46304.0
2018-08-27 12:30:00,44.34,44.38,44.32,44.35,67578.0,39.3181,39.3536,39.3004,39.327,67578.0
2018-08-27 12:40:00,44.35,44.41,44.3,44.3,44204.0,39.327,39.3802,39.2826,39.2826,44204.0
2018-08-27 12:50:00,44.29,44.42,44.29,44.42,51948.0,39.2738,39.389,39.2738,39.389,51948.0
2018-08-27 13:00:00,44.42,44.42,44.31,44.32,48068.0,39.389,39.389,39.2915,39.3004,48068.0
2018-08-27 13:10:00,44.33,44.36,44.31,44.34,29576.0,39.3092,39.3358,39.2915,39.3181,29576.0
2018-08-27 13:20:00,44.34,44.38,44.33,44.34,84084.0,39.3181,39.3536,39.3092,39.3181,84084.0
2018-08-27 13:30:00,44.34,44.35,44.31,44.34,29708.0,39.3181,39.327,39.2915,39.3181,29708.0
2018-08-27 13:40:00,44.34,44.37,44.32,44.35,40292.0,39.3181,39.3447,39.3004,39.327,40292.0
2018-08-27 13:50:00,44.34,44.4,44.33,44.33,95768.0,39.3181,39.3713,39.3092,39.3092,95768.0
2018-08-27 14:00:00,44.32,44.37,44.3,44.31,98136.0,39.3004,39.3447,39.2826,39.2915,98136.0
2018-08-27 14:10:00,44.32,44.32,44.22,44.23,86876.0,39.3004,39.3004,39.2117,39.2206,86876.0
2018-08-27 14:20:00,44.23,44.24,44.13,44.17,90370.0,39.2206,39.2294,39.1319,39.1674,90370.0
2018-08-27 14:30:00,44.17,44.2,44.12,44.18,66944.0,39.1674,39.194,39.123,39.1762,66944.0
2018-08-27 14:40:00,44.18,44.29,44.18,44.27,70412.0,39.1762,39.2738,39.1762,39.256,70412.0
2018-08-27 14:50:00,44.27,44.32,44.24,44.3,42608.0,39.256,39.3004,39.2294,39.2826,42608.0
2018-08-27 15:00:00,44.29,44.38,44.27,44.35,65658.0,39.2738,39.3536,39.256,39.327,65658.0
2018-08-27 15:10:00,44.35,44.35,44.21,44.21,82738.0,39.327,39.327,39.2028,39.2028,82738.0
2018-08-27 15:20:00,44.22,44.23,44.17,44.21,68932.0,39.2117,39.2206,39.1674,39.2028,68932.0
2018-08-27 15:30:00,44.2,44.24,44.17,44.18,237996.0,39.194,39.2294,39.1674,39.1762,237996.0
2018-08-27 15:40:00,44.17,44.26,44.16,44.26,183792.0,39.1674,39.2472,39.1585,39.2472,183792.0
2018-08-27 15:50:00,44.26,44.26,44.18,44.18,390386.0,39.2472,39.2472,39.1762,39.1762,390386.0
2018-08-28 09:30:00,44.5,44.5,44.26,44.33,233294.0,39.46,39.46,39.2472,39.3092,233294.0
2018-08-28 09:40:00,44.35,44.37,44.08,44.13,127774.0,39.327,39.3447,39.0876,39.1319,127774.0
2018-08-28 09:50:00,44.13,44.2,44.06,44.16,84428.0,39.1319,39.194,39.0698,39.1585,84428.0
2018-08-28 10:00:00,44.17,44.23,44.09,44.1,91876.0,39.1674,39.2206,39.0964,39.1053,91876.0
2018-08-28 10:10:00,44.11,44.12,43.98,43.98,148684.0,39.1142,39.123,38.9989,38.9989,148684.0
2018-08-28 10:20:00,43.98,44.02,43.88,43.99,107838.0,38.9989,39.0344,38.9102,39.0077,107838.0
2018-08-28 10:30:00,43.99,43.99,43.87,43.96,54140.0,39.0077,39.0077,38.9013,38.9811,54140.0
2018-08-28 10:40:00,43.98,43.99,43.88,43.88,82712.0,38.9989,39.0077,38.9102,38.9102,82712.0
2018-08-28 10:50:00,43.87,43.98,43.86,43.95,71772.0,38.9013,38.9989,38.8925,38.9723,71772.0
2018-08-28 11:00:00,43.95,43.96,43.8,43.8,186724.0,38.9723,38.9811,38.8393,38.8393,186724.0
2018-08-28 11:10:00,43.79,43.91,43.78,43.81,77242.0,38.8304,38.9368,38.8215,38.8481,77242.0
2018-08-28 11:20:00,43.81,43.87,43.79,43.79,75620.0,38.8481,38.9013,38.8304,38.8304,75620.0
2018-08-28 11:30:00,43.79,43.79,43.61,43.62,127860.0,38.8304,38.8304,38.6708,38.6797,127860.0
2018-08-28 11:40:00,43.62,43.72,43.58,43.63,58818.0,38.6797,38.7683,38.6442,38.6885,58818.0
2018-08-28 11:50:00,43.62,43.67,43.6,43.63,50070.0,38.6797,38.724,38.6619,38.6885,50070.0
2018-08-28 12:00:00,43.63,43.71,43.6,43.71,59868.0,38.6885,38.7595,38.6619,38.7595,59868.0
2018-08-28 12:10:00,43.71,43.85,43.71,43.82,40326.0,38.7595,38.8836,38.7595,38.857,40326.0
2018-08-28 12:20:00,43.85,43.85,43.76,43.77,27258.0,38.8836,38.8836,38.8038,38.8127,27258.0
2018-08-28 12:30:00,43.78,43.85,43.78,43.82,31788.0,38.8215,38.8836,38.8215,38.857,31788.0
2018-08-28 12:40:00,43.82,43.83,43.77,43.8,333088.0,38.857,38.8659,38.8127,38.8393,333088.0
2018-08-28 12:50:00,43.8,43.81,43.73,43.74,166590.0,38.8393,38.8481,38.7772,38.7861,166590.0
2018-08-28 13:00:00,43.74,43.77,43.72,43.75,34022.0,38.7861,38.8127,38.7683,38.7949,34022.0
2018-08-28 13:10:00,43.76,43.82,43.76,43.79,49814.0,38.8038,38.857,38.8038,38.8304,49814.0
2018-08-28 13:20:00,43.79,43.81,43.69,43.7,40920.0,38.8304,38.8481,38.7417,38.7506,40920.0
2018-08-28 13:30:00,43.7,43.76,43.69,43.76,29178.0,38.7506,38.8038,38.7417,38.8038,29178.0
2018-08-28 13:40:00,43.76,43.8,43.74,43.77,43518.0,38.8038,38.8393,38.7861,38.8127,43518.0
2018-08-28 13:50:00,43.77,43.83,43.73,43.74,50390.0,38.8127,38.8659,38.7772,38.7861,50390.0
2018-08-28 14:00:00,43.75,43.81,43.74,43.77,49482.0,38.7949,38.8481,38.7861,38.8127,49482.0
2018-08-28 14:10:00,43.77,43.81,43.75,43.8,54694.0,38.8127,38.8481,38.7949,38.8393,54694.0
2018-08-28 14:20:00,43.8,43.84,43.79,43.83,45668.0,38.8393,38.8747,38.8304,38.8659,45668.0
2018-08-28 14:30:00,43.82,43.83,43.76,43.76,31058.0,38.857,38.8659,38.8038,38.8038,31058.0
2018-08-28 14:40:00,43.76,43.83,43.74,43.77,68588.0,38.8038,38.8659,38.7861,38.8127,68588.0
2018-08-28 14:50:00,43.77,43.77,43.7,43.7,68216.0,38.8127,38.8127,38.7506,38.7506,68216.0
2018-08-28 15:00:00,43.71,43.75,43.68,43.74,50036.0,38.7595,38.7949,38.7329,38.7861,50036.0
2018-08-28 15:10:00,43.74,43.75,43.69,43.7,69086.0,38.7861,38.7949,38.7417,38.7506,69086.0
2018-08-28 15:20:00,43.69,43.71,43.65,43.69,84498.0,38.7417,38.7595,38.7063,38.7417,84498.0
2018-08-28 15:30:00,43.68,43.7,43.67,43.69,77174.0,38.7329,38.7506,38.724,38.7417,77174.0
2018-08-28 15:40:00,43.69,43.69,43.56,43.56,180292.0,38.7417,38.7417,38.6265,38.6265,180292.0
2018-08-28 15:50:00,43.56,43.75,43.55,43.74,776824.0,38.6265,38.7949,38.6176,38.7861,776824.0
2018-08-29 09:30:00,43.48,43.74,43.44,43.55,204606.0,38.5555,38.7861,38.52,38.6176,204606.0
2018-08-29 09:40:00,43.55,43.59,43.27,43.31,136568.0,38.6176,38.6531,38.3693,38.4048,136568.0
2018-08-29 09:50:00,43.31,43.5,43.07,43.28,201696.0,38.4048,38.5732,38.1919,38.3782,201696.0
2018-08-29 10:00:00,43.28,43.42,43.23,43.37,78350.0,38.3782,38.5023,38.3338,38.458,78350.0
2018-08-29 10:10:00,43.37,43.43,43.26,43.4,185492.0,38.458,38.5112,38.3604,38.4846,185492.0
2018-08-29 10:20:00,43.41,43.49,43.38,43.42,103266.0,38.4934,38.5644,38.4668,38.5023,103266.0
2018-08-29 10:30:00,43.4,43.41,43.27,43.28,73440.0,38.4846,38.4934,38.3693,38.3782,73440.0
2018-08-29 10:40:00,43.28,43.41,43.27,43.36,119108.0,38.3782,38.4934,38.3693,38.4491,119108.0
2018-08-29 10:50:00,43.37,43.42,43.21,43.3,86546.0,38.458,38.5023,38.3161,38.3959,86546.0
2018-08-29 11:00:00,43.29,43.31,43.23,43.29,96244.0,38.387,38.4048,38.3338,38.387,96244.0
2018-08-29 11:10:00,43.29,43.35,43.26,43.26,62512.0,38.387,38.4402,38.3604,38.3604,62512.0
2018-08-29 11:20:00,43.26,43.32,43.26,43.27,73518.0,38.3604,38.4136,38.3604,38.3693,73518.0
2018-08-29 11:30:00,43.27,43.38,43.26,43.34,205682.0,38.3693,38.4668,38.3604,38.4314,205682.0
2018-08-29 11:40:00,43.35,43.43,43.35,43.38,210584.0,38.4402,38.5112,38.4402,38.4668,210584.0
2018-08-29 11:50:00,43.4,43.45,43.39,43.44,59326.0,38.4846,38.5289,38.4757,38.52,59326.0
2018-08-29 12:00:00,43.44,43.44,43.37,43.4,45314.0,38.52,38.52,38.458,38.4846,45314.0
2018-08-29 12:10:00,43.4,43.51,43.4,43.48,230570.0,38.4846,38.5821,38.4846,38.5555,230570.0
2018-08-29 12:20:00,43.49,43.49,43.42,43.43,42204.0,38.5644,38.5644,38.5023,38.5112,42204.0
2018-08-29 12:30:00,43.43,43.43,43.35,43.35,25104.0,38.5112,38.5112,38.4402,38.4402,25104.0
2018-08-29 12:40:00,43.35,43.38,43.35,43.38,51970.0,38.4402,38.4668,38.4402,38.4668,51970.0
2018-08-29 12:50:00,43.38,43.45,43.36,43.43,70718.0,38.4668,38.5289,38.4491,38.5112,70718.0
2018-08-29 13:00:00,43.43,43.44,43.4,43.41,97224.0,38.5112,38.52,38.4846,38.4934,97224.0
2018-08-29 13:10:00,43.41,43.43,43.39,43.42,36266.0,38.4934,38.5112,38.4757,38.5023,36266.0
2018-08-29 13:20:00,43.42,43.43,43.39,43.41,27768.0,38.5023,38.5112,38.4757,38.4934,27768.0
2018-08-29 13:30:00,43.41,43.45,43.41,43.43,43552.0,38.4934,38.5289,38.4934,38.5112,43552.0
2018-08-29 13:40:00,43.43,43.43,43.35,43.38,31692.0,38.5112,38.5112,38.4402,38.4668,31692.0
2018-08-29 13:50:00,43.38,43.4,43.35,43.38,39024.0,38.4668,38.4846,38.4402,38.4668,39024.0
2018-08-29 14:00:00,43.38,43.44,43.36,43.44,49674.0,38.4668,38.52,38.4491,38.52,49674.0
2018-08-29 14:10:00,43.43,43.46,43.41,43.42,56774.0,38.5112,38.5378,38.4934,38.5023,56774.0
2018-08-29 14:20:00,43.41,43.51,43.41,43.49,132810.0,38.4934,38.5821,38.4934,38.5644,132810.0
2018-08-29 14:30:00,43.49,43.51,43.45,43.49,93422.0,38.5644,38.5821,38.5289,38.5644,93422.0
2018-08-29 14:40:00,43.49,43.53,43.49,43.52,51242.0,38.5644,38.5998,38.5644,38.591,51242.0
2018-08-29 14:50:00,43.52,43.52,43.48,43.49,94412.0,38.591,38.591,38.5555,38.5644,94412.0
2018-08-29 15:00:00,43.5,43.55,43.5,43.52,43574.0,38.5732,38.6176,38.5732,38.591,43574.0
2018-08-29 15:10:00,43.52,43.62,43.52,43.6,165178.0,38.591,38.6797,38.591,38.6619,165178.0
2018-08-29 15:20:00,43.6,43.61,43.55,43.56,78316.0,38.6619,38.6708,38.6176,38.6265,78316.0
2018-08-29 15:30:00,43.56,43.58,43.52,43.57,107418.0,38.6265,38.6442,38.591,38.6353,107418.0
2018-08-29 15:40:00,43.57,43.57,43.45,43.46,292020.0,38.6353,38.6353,38.5289,38.5378,292020.0
2018-08-29 15:50:00,43.46,43.49,43.38,43.41,422168.0,38.5378,38.5644,38.4668,38.4934,422168.0
2018-08-30 09:30:00,43.21,43.74,42.98,43.06,84502.0,38.3161,38.7861,38.1121,38.1831,84502.0
2018-08-30 09:40:00,43.05,43.07,42.85,42.92,103432.0,38.1742,38.1919,37.9969,38.0589,103432.0
2018-08-30 09:50:00,42.92,42.98,42.79,42.95,109616.0,38.0589,38.1121,37.9437,38.0855,109616.0
2018-08-30 10:00:00,42.97,43.07,42.92,42.94,76014.0,38.1033,38.1919,38.0589,38.0767,76014.0
2018-08-30 10:10:00,42.93,42.95,42.83,42.85,80990.0,38.0678,38.0855,37.9791,37.9969,80990.0
2018-08-30 10:20:00,42.86,42.88,42.76,42.78,88716.0,38.0057,38.0235,37.9171,37.9348,88716.0
2018-08-30 10:30:00,42.78,42.91,42.76,42.78,77784.0,37.9348,38.0501,37.9171,37.9348,77784.0
2018-08-30 10:40:00,42.77,42.79,42.71,42.76,70450.0,37.9259,37.9437,37.8727,37.9171,70450.0
2018-08-30 10:50:00,42.76,42.77,42.69,42.72,79946.0,37.9171,37.9259,37.855,37.8816,79946.0
2018-08-30 11:00:00,42.73,42.84,42.73,42.76,92438.0,37.8905,37.988,37.8905,37.9171,92438.0
2018-08-30 11:10:00,42.75,42.94,42.75,42.91,109532.0,37.9082,38.0767,37.9082,38.0501,109532.0
2018-08-30 11:20:00,42.9,42.91,42.83,42.87,89260.0,38.0412,38.0501,37.9791,38.0146,89260.0
2018-08-30 11:30:00,42.87,42.9,42.77,42.77,97102.0,38.0146,38.0412,37.9259,37.9259,97102.0
2018-08-30 11:40:00,42.78,42.8,42.73,42.79,73656.0,37.9348,37.9525,37.8905,37.9437,73656.0
2018-08-30 11:50:00,42.79,42.94,42.78,42.88,113070.0,37.9437,38.0767,37.9348,38.0235,113070.0
2018-08-30 12:00:00,42.9,42.98,42.9,42.96,34490.0,38.0412,38.1121,38.0412,38.0944,34490.0
2018-08-30 12:10:00,42.95,43.1,42.95,43.08,79102.0,38.0855,38.2185,38.0855,38.2008,79102.0
2018-08-30 12:20:00,43.08,43.18,43.02,43.14,70170.0,38.2008,38.2895,38.1476,38.254,70170.0
2018-08-30 12:30:00,43.15,43.26,43.12,43.26,32870.0,38.2629,38.3604,38.2363,38.3604,32870.0
2018-08-30 12:40:00,43.26,43.27,43.21,43.24,218524.0,38.3604,38.3693,38.3161,38.3427,218524.0
2018-08-30 12:50:00,43.24,43.35,43.24,43.34,59516.0,38.3427,38.4402,38.3427,38.4314,59516.0
2018-08-30 13:00:00,43.35,43.37,43.3,43.32,42636.0,38.4402,38.458,38.3959,38.4136,42636.0
2018-08-30 13:10:00,43.32,43.32,43.27,43.28,34304.0,38.4136,38.4136,38.3693,38.3782,34304.0
2018-08-30 13:20:00,43.29,43.3,43.2,43.2,50032.0,38.387,38.3959,38.3072,38.3072,50032.0
2018-08-30 13:30:00,43.21,43.21,43.14,43.2,33034.0,38.3161,38.3161,38.254,38.3072,33034.0
2018-08-30 13:40:00,43.21,43.26,43.17,43.24,42152.0,38.3161,38.3604,38.2806,38.3427,42152.0
2018-08-30 13:50:00,43.24,43.27,43.2,43.22,108688.0,38.3427,38.3693,38.3072,38.325,108688.0
2018-08-30 14:00:00,43.23,43.26,43.17,43.17,37424.0,38.3338,38.3604,38.2806,38.2806,37424.0
2018-08-30 14:10:00,43.15,43.15,42.88,42.88,50696.0,38.2629,38.2629,38.0235,38.0235,50696.0
2018-08-30 14:20:00,42.91,42.97,42.83,42.85,69776.0,38.0501,38.1033,37.9791,37.9969,69776.0
2018-08-30 14:30:00,42.85,42.93,42.79,42.91,97492.0,37.9969,38.0678,37.9437,38.0501,97492.0
2018-08-30 14:40:00,42.9,42.92,42.82,42.88,466970.0,38.0412,38.0589,37.9703,38.0235,466970.0
2018-08-30 14:50:00,42.88,42.91,42.83,42.85,86464.0,38.0235,38.0501,37.9791,37.9969,86464.0
2018-08-30 15:00:00,42.84,42.85,42.72,42.76,51038.0,37.988,37.9969,37.8816,37.9171,51038.0
2018-08-30 15:10:00,42.76,42.77,42.67,42.68,530700.0,37.9171,37.9259,37.8373,37.8461,530700.0
2018-08-30 15:20:00,42.67,42.74,42.62,42.71,148386.0,37.8373,37.8993,37.7929,37.8727,148386.0
2018-08-30 15:30:00,42.71,42.74,42.68,42.71,143042.0,37.8727,37.8993,37.8461,37.8727,143042.0
2018-08-30 15:40:00,42.71,42.74,42.68,42.73,396184.0,37.8727,37.8993,37.8461,37.8905,396184.0
2018-08-30 15:50:00,42.73,42.8,42.68,42.77,367182.0,37.8905,37.9525,37.8461,37.9259,367182.0
2018-08-31 09:30:00,42.84,42.9,42.52,42.74,55752.0,37.988,38.0412,37.7042,37.8993,55752.0
2018-08-31 09:40:00,42.73,42.85,42.68,42.82,29788.0,37.8905,37.9969,37.8461,37.9703,29788.0
2018-08-31 09:50:00,42.8,42.84,42.72,42.82,27230.0,37.9525,37.988,37.8816,37.9703,27230.0
2018-08-31 10:00:00,42.84,42.88,42.72,42.76,79264.0,37.988,38.0235,37.8816,37.9171,79264.0
2018-08-31 10:10:00,42.75,42.87,42.73,42.74,107422.0,37.9082,38.0146,37.8905,37.8993,107422.0
2018-08-31 10:20:00,42.74,42.85,42.67,42.68,110852.0,37.8993,37.9969,37.8373,37.8461,110852.0
2018-08-31 10:30:00,42.68,42.78,42.65,42.75,69122.0,37.8461,37.9348,37.8195,37.9082,69122.0
2018-08-31 10:40:00,42.74,42.77,42.72,42.74,47936.0,37.8993,37.9259,37.8816,37.8993,47936.0
2018-08-31 10:50:00,42.74,42.82,42.71,42.73,48770.0,37.8993,37.9703,37.8727,37.8905,48770.0
2018-08-31 11:00:00,42.74,42.77,42.68,42.72,95476.0,37.8993,37.9259,37.8461,37.8816,95476.0
2018-08-31 11:10:00,42.73,42.83,42.73,42.81,226196.0,37.8905,37.9791,37.8905,37.9614,226196.0
2018-08-31 11:20:00,42.81,42.84,42.76,42.76,44974.0,37.9614,37.988,37.9171,37.9171,44974.0
2018-08-31 11:30:00,42.76,42.85,42.74,42.83,48754.0,37.9171,37.9969,37.8993,37.9791,48754.0
2018-08-31 11:40:00,42.82,42.83,42.74,42.78,50220.0,37.9703,37.9791,37.8993,37.9348,50220.0
2018-08-31 11:50:00,42.8,42.83,42.76,42.79,24616.0,37.9525,37.9791,37.9171,37.9437,24616.0
2018-08-31 12:00:00,42.79,42.8,42.76,42.8,26282.0,37.9437,37.9525,37.9171,37.9525,26282.0
2018-08-31 12:10:00,42.8,42.88,42.8,42.88,22582.0,37.9525,38.0235,37.9525,38.0235,22582.0
2018-08-31 12:20:00,42.87,42.92,42.85,42.91,39100.0,38.0146,38.0589,37.9969,38.0501,39100.0
2018-08-31 12:30:00,42.91,42.94,42.87,42.9,28766.0,38.0501,38.0767,38.0146,38.0412,28766.0
2018-08-31 12:40:00,42.91,42.95,42.9,42.9,34614.0,38.0501,38.0855,38.0412,38.0412,34614.0
2018-08-31 12:50:00,42.91,42.91,42.85,42.87,35202.0,38.0501,38.0501,37.9969,38.0146,35202.0
2018-08-31 13:00:00,42.85,42.86,42.81,42.85,34366.0,37.9969,38.0057,37.9614,37.9969,34366.0
2018-08-31 13:10:00,42.85,42.88,42.83,42.88,18818.0,37.9969,38.0235,37.9791,38.0235,18818.0
2018-08-31 13:20:00,42.88,42.92,42.87,42.88,22182.0,38.0235,38.0589,38.0146,38.0235,22182.0
2018-08-31 13:30:00,42.88,42.9,42.84,42.87,28702.0,38.0235,38.0412,37.988,38.0146,28702.0
2018-08-31 13:40:00,42.88,42.9,42.85,42.88,23582.0,38.0235,38.0412,37.9969,38.0235,23582.0
2018-08-31 13:50:00,42.88,42.9,42.87,42.9,32538.0,38.0235,38.0412,38.0146,38.0412,32538.0
2018-08-31 14:00:00,42.91,42.93,42.85,42.9,40504.0,38.0501,38.0678,37.9969,38.0412,40504.0
2018-08-31 14:10:00,42.9,42.93,42.86,42.93,25476.0,38.0412,38.0678,38.0057,38.0678,25476.0
2018-08-31 14:20:00,42.93,43.0,42.9,43.0,51580.0,38.0678,38.1299,38.0412,38.1299,51580.0
2018-08-31 14:30:00,43.01,43.01,42.95,42.97,34254.0,38.1387,38.1387,38.0855,38.1033,34254.0
2018-08-31 14:40:00,42.98,43.05,42.98,43.05,51510.0,38.1121,38.1742,38.1121,38.1742,51510.0
2018-08-31 14:50:00,43.05,43.1,43.04,43.06,59130.0,38.1742,38.2185,38.1653,38.1831,59130.0
2018-08-31 15:00:00,43.06,43.09,43.05,43.07,84378.0,38.1831,38.2097,38.1742,38.1919,84378.0
2018-08-31 15:10:00,43.07,43.09,43.05,43.07,53092.0,38.1919,38.2097,38.1742,38.1919,53092.0
2018-08-31 15:20:00,43.07,43.08,43.04,43.05,210514.0,38.1919,38.2008,38.1653,38.1742,210514.0
2018-08-31 15:30:00,43.05,43.07,43.05,43.05,191458.0,38.1742,38.1919,38.1742,38.1742,191458.0
2018-08-31 15:40:00,43.05,43.08,43.05,43.05,220814.0,38.1742,38.2008,38.1742,38.1742,220814.0
2018-08-31 15:50:00,43.06,43.07,43.01,43.01,573460.0,38.1831,38.1919,38.1387,38.1387,573460.0
2018-09-04 09:30:00,42.58,42.88,42.45,42.6,143466.0,37.7574,38.0235,37.6422,37.7752,143466.0
2018-09-04 09:40:00,42.56,42.61,42.44,42.6,40226.0,37.7397,37.784,37.6333,37.7752,40226.0
2018-09-04 09:50:00,42.6,42.67,42.48,42.57,55614.0,37.7752,37.8373,37.6688,37.7486,55614.0
2018-09-04 10:00:00,42.59,42.76,42.58,42.74,64916.0,37.7663,37.9171,37.7574,37.8993,64916.0
2018-09-04 10:10:00,42.74,42.89,42.74,42.82,60874.0,37.8993,38.0323,37.8993,37.9703,60874.0
2018-09-04 10:20:00,42.84,42.9,42.8,42.84,54622.0,37.988,38.0412,37.9525,37.988,54622.0
2018-09-04 10:30:00,42.84,42.85,42.77,42.81,111026.0,37.988,37.9969,37.9259,37.9614,111026.0
2018-09-04 10:40:00,42.81,42.99,42.8,42.99,96282.0,37.9614,38.121,37.9525,38.121,96282.0
2018-09-04 10:50:00,42.97,43.02,42.85,42.87,53296.0,38.1033,38.1476,37.9969,38.0146,53296.0
2018-09-04 11:00:00,42.85,42.86,42.71,42.72,71716.0,37.9969,38.0057,37.8727,37.8816,71716.0
2018-09-04 11:10:00,42.72,42.74,42.65,42.74,55082.0,37.8816,37.8993,37.8195,37.8993,55082.0
2018-09-04 11:20:00,42.74,42.8,42.73,42.73,61724.0,37.8993,37.9525,37.8905,37.8905,61724.0
2018-09-04 11:30:00,42.75,42.9,42.74,42.88,51170.0,37.9082,38.0412,37.8993,38.0235,51170.0
2018-09-04 11:40:00,42.87,42.88,42.79,42.87,168306.0,38.0146,38.0235,37.9437,38.0146,168306.0
2018-09-04 11:50:00,42.86,42.88,42.72,42.77,152114.0,38.0057,38.0235,37.8816,37.9259,152114.0
2018-09-04 12:00:00,42.79,42.83,42.76,42.79,90892.0,37.9437,37.9791,37.9171,37.9437,90892.0
2018-09-04 12:10:00,42.79,42.89,42.77,42.87,44150.0,37.9437,38.0323,37.9259,38.0146,44150.0
2018-09-04 12:20:00,42.87,42.88,42.79,42.83,51190.0,38.0146,38.0235,37.9437,37.9791,51190.0
2018-09-04 12:30:00,42.83,42.86,42.81,42.83,100394.0,37.9791,38.0057,37.9614,37.9791,100394.0
2018-09-04 12:40:00,42.82,42.9,42.81,42.88,43750.0,37.9703,38.0412,37.9614,38.0235,43750.0
2018-09-04 12:50:00,42.88,42.9,42.8,42.81,39846.0,38.0235,38.0412,37.9525,37.9614,39846.0
2018-09-04 13:00:00,42.81,42.86,42.8,42.84,89544.0,37.9614,38.0057,37.9525,37.988,89544.0
2018-09-04 13:10:00,42.84,42.85,42.8,42.8,46390.0,37.988,37.9969,37.9525,37.9525,46390.0
2018-09-04 13:20:00,42.8,42.88,42.8,42.86,34452.0,37.9525,38.0235,37.9525,38.0057,34452.0
2018-09-04 13:30:00,42.87,42.88,42.82,42.82,39692.0,38.0146,38.0235,37.9703,37.9703,39692.0
2018-09-04 13:40:00,42.82,42.84,42.77,42.82,56360.0,37.9703,37.988,37.9259,37.9703,56360.0
2018-09-04 13:50:00,42.83,42.85,42.78,42.79,38588.0,37.9791,37.9969,37.9348,37.9437,38588.0
2018-09-04 14:00:00,42.78,42.85,42.78,42.81,45988.0,37.9348,37.9969,37.9348,37.9614,45988.0
2018-09-04 14:10:00,42.81,42.9,42.8,42.9,70292.0,37.9614,38.0412,37.9525,38.0412,70292.0
2018-09-04 14:20:00,42.9,42.98,42.88,42.96,85140.0,38.0412,38.1121,38.0235,38.0944,85140.0
2018-09-04 14:30:00,42.95,42.97,42.91,42.96,65246.0,38.0855,38.1033,38.0501,38.0944,65246.0
2018-09-04 14:40:00,42.96,43.04,42.96,43.04,69300.0,38.0944,38.1653,38.0944,38.1653,69300.0
2018-09-04 14:50:00,43.04,43.07,43.02,43.05,47462.0,38.1653,38.1919,38.1476,38.1742,47462.0
2018-09-04 15:00:00,43.04,43.05,42.97,43.02,104994.0,38.1653,38.1742,38.1033,38.1476,104994.0
2018-09-04 15:10:00,43.03,43.03,42.98,42.98,62222.0,38.1565,38.1565,38.1121,38.1121,62222.0
2018-09-04 15:20:00,42.98,43.08,42.98,43.07,125574.0,38.1121,38.2008,38.1121,38.1919,125574.0
2018-09-04 15:30:00,43.07,43.08,43.03,43.06,102962.0,38.1919,38.2008,38.1565,38.1831,102962.0
2018-09-04 15:40:00,43.06,43.07,43.01,43.04,157848.0,38.1831,38.1919,38.1387,38.1653,157848.0
2018-09-04 15:50:00,43.04,43.07,43.01,43.05,324444.0,38.1653,38.1919,38.1387,38.1742,324444.0
2018-09-05 09:30:00,42.92,43.05,42.44,42.56,147096.0,38.0589,38.1742,37.6333,37.7397,147096.0
2018-09-05 09:40:00,42.59,42.81,42.51,42.77,111760.0,37.7663,37.9614,37.6954,37.9259,111760.0
2018-09-05 09:50:00,42.77,42.77,42.49,42.54,85694.0,37.9259,37.9259,37.6776,37.722,85694.0
2018-09-05 10:00:00,42.51,42.68,42.44,42.68,65702.0,37.6954,37.8461,37.6333,37.8461,65702.0
2018-09-05 10:10:00,42.7,42.7,42.56,42.68,79318.0,37.8639,37.8639,37.7397,37.8461,79318.0
2018-09-05 10:20:00,42.66,42.67,42.48,42.62,118378.0,37.8284,37.8373,37.6688,37.7929,118378.0
2018-09-05 10:30:00,42.6,42.61,42.52,42.57,90888.0,37.7752,37.784,37.7042,37.7486,90888.0
2018-09-05 10:40:00,42.57,42.72,42.52,42.68,49984.0,37.7486,37.8816,37.7042,37.8461,49984.0
2018-09-05 10:50:00,42.69,42.75,42.68,42.69,37768.0,37.855,37.9082,37.8461,37.855,37768.0
2018-09-05 11:00:00,42.7,42.71,42.56,42.6,63208.0,37.8639,37.8727,37.7397,37.7752,63208.0
2018-09-05 11:10:00,42.61,42.7,42.6,42.66,49090.0,37.784,37.8639,37.7752,37.8284,49090.0
2018-09-05 11:20:00,42.66,42.71,42.52,42.56,187816.0,37.8284,37.8727,37.7042,37.7397,187816.0
2018-09-05 11:30:00,42.55,42.69,42.53,42.68,60384.0,37.7308,37.855,37.7131,37.8461,60384.0
2018-09-05 11:40:00,42.69,42.71,42.61,42.66,64654.0,37.855,37.8727,37.784,37.8284,64654.0
2018-09-05 11:50:00,42.67,42.7,42.6,42.62,42074.0,37.8373,37.8639,37.7752,37.7929,42074.0
2018-09-05 12:00:00,42.62,42.68,42.62,42.66,47636.0,37.7929,37.8461,37.7929,37.8284,47636.0
2018-09-05 12:10:00,42.65,42.66,42.56,42.63,47972.0,37.8195,37.8284,37.7397,37.8018,47972.0
2018-09-05 12:20:00,42.62,42.65,42.58,42.63,40500.0,37.7929,37.8195,37.7574,37.8018,40500.0
2018-09-05 12:30:00,42.63,42.69,42.63,42.67,50902.0,37.8018,37.855,37.8018,37.8373,50902.0
2018-09-05 12:40:00,42.67,42.68,42.63,42.65,61942.0,37.8373,37.8461,37.8018,37.8195,61942.0
2018-09-05 12:50:00,42.65,42.65,42.55,42.56,44318.0,37.8195,37.8195,37.7308,37.7397,44318.0
2018-09-05 13:00:00,42.54,42.57,42.49,42.55,54382.0,37.722,37.7486,37.6776,37.7308,54382.0
2018-09-05 13:10:00,42.56,42.6,42.55,42.59,46518.0,37.7397,37.7752,37.7308,37.7663,46518.0
2018-09-05 13:20:00,42.6,42.63,42.56,42.59,41262.0,37.7752,37.8018,37.7397,37.7663,41262.0
2018-09-05 13:30:00,42.59,42.63,42.58,42.58,34944.0,37.7663,37.8018,37.7574,37.7574,34944.0
2018-09-05 13:40:00,42.58,42.6,42.54,42.57,31160.0,37.7574,37.7752,37.722,37.7486,31160.0
2018-09-05 13:50:00,42.56,42.59,42.52,42.52,37210.0,37.7397,37.7663,37.7042,37.7042,37210.0
2018-09-05 14:00:00,42.53,42.58,42.49,42.51,164908.0,37.7131,37.7574,37.6776,37.6954,164908.0
2018-09-05 14:10:00,42.52,42.59,42.49,42.58,132596.0,37.7042,37.7663,37.6776,37.7574,132596.0
2018-09-05 14:20:00,42.58,42.62,42.57,42.57,49662.0,37.7574,37.7929,37.7486,37.7486,49662.0
2018-09-05 14:30:00,42.57,42.59,42.52,42.59,108186.0,37.7486,37.7663,37.7042,37.7663,108186.0
2018-09-05 14:40:00,42.59,42.6,42.52,42.54,48632.0,37.7663,37.7752,37.7042,37.722,48632.0
2018-09-05 14:50:00,42.53,42.53,42.49,42.51,34404.0,37.7131,37.7131,37.6776,37.6954,34404.0
2018-09-05 15:00:00,42.51,42.52,42.45,42.47,49840.0,37.6954,37.7042,37.6422,37.6599,49840.0
2018-09-05 15:10:00,42.46,42.49,42.44,42.49,65288.0,37.651,37.6776,37.6333,37.6776,65288.0
2018-09-05 15:20:00,42.49,42.51,42.46,42.49,86566.0,37.6776,37.6954,37.651,37.6776,86566.0
2018-09-05 15:30:00,42.5,42.59,42.49,42.59,157836.0,37.6865,37.7663,37.6776,37.7663,157836.0
2018-09-05 15:40:00,42.59,42.6,42.55,42.55,151814.0,37.7663,37.7752,37.7308,37.7308,151814.0
2018-09-05 15:50:00,42.55,42.59,42.49,42.58,473764.0,37.7308,37.7663,37.6776,37.7574,473764.0
2018-09-06 09:30:00,42.41,42.5,42.24,42.31,135312.0,37.6067,37.6865,37.456,37.518,135312.0
2018-09-06 09:40:00,42.3,42.42,42.24,42.38,82892.0,37.5092,37.6156,37.456,37.5801,82892.0
2018-09-06 09:50:00,42.36,42.48,42.25,42.29,79464.0,37.5624,37.6688,37.4648,37.5003,79464.0
2018-09-06 10:00:00,42.29,42.3,41.96,42.02,109778.0,37.5003,37.5092,37.2077,37.2609,109778.0
2018-09-06 10:10:00,42.02,42.06,41.86,41.93,246672.0,37.2609,37.2963,37.119,37.1811,246672.0
2018-09-06 10:20:00,41.92,41.97,41.73,41.86,197946.0,37.1722,37.2165,37.0037,37.119,197946.0
2018-09-06 10:30:00,41.85,41.85,41.53,41.63,123794.0,37.1101,37.1101,36.8264,36.915,123794.0
2018-09-06 10:40:00,41.63,41.75,41.53,41.58,157048.0,36.915,37.0214,36.8264,36.8707,157048.0
2018-09-06 10:50:00,41.58,41.79,41.55,41.73,224852.0,36.8707,37.0569,36.8441,37.0037,224852.0
2018-09-06 11:00:00,41.74,41.78,41.52,41.52,152232.0,37.0126,37.0481,36.8175,36.8175,152232.0
2018-09-06 11:10:00,41.53,41.53,41.37,41.4,408302.0,36.8264,36.8264,36.6845,36.7111,408302.0
2018-09-06 11:20:00,41.4,41.63,41.31,41.6,95322.0,36.7111,36.915,36.6313,36.8884,95322.0
2018-09-06 11:30:00,41.6,41.8,41.58,41.74,80376.0,36.8884,37.0658,36.8707,37.0126,80376.0
2018-09-06 11:40:00,41.73,41.77,41.66,41.73,167000.0,37.0037,37.0392,36.9416,37.0037,167000.0
2018-09-06 11:50:00,41.72,41.85,41.71,41.8,59324.0,36.9948,37.1101,36.986,37.0658,59324.0
2018-09-06 12:00:00,41.8,41.84,41.75,41.83,104558.0,37.0658,37.1013,37.0214,37.0924,104558.0
2018-09-06 12:10:00,41.83,41.83,41.63,41.67,85608.0,37.0924,37.0924,36.915,36.9505,85608.0
2018-09-06 12:20:00,41.67,41.69,41.59,41.59,78366.0,36.9505,36.9682,36.8796,36.8796,78366.0
2018-09-06 12:30:00,41.59,41.66,41.51,41.53,81212.0,36.8796,36.9416,36.8086,36.8264,81212.0
2018-09-06 12:40:00,41.53,41.67,41.52,41.67,96378.0,36.8264,36.9505,36.8175,36.9505,96378.0
2018-09-06 12:50:00,41.68,41.68,41.59,41.6,113264.0,36.9594,36.9594,36.8796,36.8884,113264.0
2018-09-06 13:00:00,41.6,41.6,41.52,41.55,97212.0,36.8884,36.8884,36.8175,36.8441,97212.0
2018-09-06 13:10:00,41.55,41.69,41.53,41.68,45158.0,36.8441,36.9682,36.8264,36.9594,45158.0
2018-09-06 13:20:00,41.69,41.73,41.63,41.67,61614.0,36.9682,37.0037,36.915,36.9505,61614.0
2018-09-06 13:30:00,41.67,41.68,41.6,41.63,117982.0,36.9505,36.9594,36.8884,36.915,117982.0
2018-09-06 13:40:00,41.63,41.79,41.63,41.7,51484.0,36.915,37.0569,36.915,36.9771,51484.0
2018-09-06 13:50:00,41.7,41.73,41.66,41.71,95490.0,36.9771,37.0037,36.9416,36.986,95490.0
2018-09-06 14:00:00,41.69,41.78,41.61,41.67,462470.0,36.9682,37.0481,36.8973,36.9505,462470.0
2018-09-06 14:10:00,41.67,41.71,41.63,41.68,196700.0,36.9505,36.986,36.915,36.9594,196700.0
2018-09-06 14:20:00,41.68,41.69,41.6,41.67,266450.0,36.9594,36.9682,36.8884,36.9505,266450.0
2018-09-06 14:30:00,41.67,41.81,41.67,41.76,123428.0,36.9505,37.0747,36.9505,37.0303,123428.0
2018-09-06 14:40:00,41.76,41.92,41.74,41.82,202528.0,37.0303,37.1722,37.0126,37.0835,202528.0
2018-09-06 14:50:00,41.82,41.83,41.76,41.79,419728.0,37.0835,37.0924,37.0303,37.0569,419728.0
2018-09-06 15:00:00,41.79,41.96,41.77,41.95,166786.0,37.0569,37.2077,37.0392,37.1988,166786.0
2018-09-06 15:10:00,41.96,42.01,41.89,41.91,147016.0,37.2077,37.252,37.1456,37.1633,147016.0
2018-09-06 15:20:00,41.92,41.96,41.85,41.96,370954.0,37.1722,37.2077,37.1101,37.2077,370954.0
2018-09-06 15:30:00,41.96,42.0,41.93,41.99,170160.0,37.2077,37.2431,37.1811,37.2343,170160.0
2018-09-06 15:40:00,42.01,42.01,41.93,41.97,314184.0,37.252,37.252,37.1811,37.2165,314184.0
2018-09-06 15:50:00,41.97,41.98,41.9,41.95,833678.0,37.2165,37.2254,37.1545,37.1988,833678.0
2018-09-07 09:30:00,41.8,41.8,41.36,41.74,70942.0,37.0658,37.0658,36.6756,37.0126,70942.0
2018-09-07 09:40:00,41.77,41.97,41.75,41.93,59126.0,37.0392,37.2165,37.0214,37.1811,59126.0
2018-09-07 09:50:00,41.96,42.12,41.93,42.05,82144.0,37.2077,37.3495,37.1811,37.2875,82144.0
2018-09-07 10:00:00,42.06,42.09,41.88,41.88,321564.0,37.2963,37.3229,37.1367,37.1367,321564.0
2018-09-07 10:10:00,41.89,42.12,41.88,42.09,217016.0,37.1456,37.3495,37.1367,37.3229,217016.0
2018-09-07 10:20:00,42.07,42.23,42.07,42.14,160318.0,37.3052,37.4471,37.3052,37.3673,160318.0
2018-09-07 10:30:00,42.13,42.19,42.08,42.1,64982.0,37.3584,37.4116,37.3141,37.3318,64982.0
2018-09-07 10:40:00,42.11,42.28,42.08,42.27,51540.0,37.3407,37.4914,37.3141,37.4826,51540.0
2018-09-07 10:50:00,42.27,42.29,42.22,42.28,90118.0,37.4826,37.5003,37.4382,37.4914,90118.0
2018-09-07 11:00:00,42.28,42.32,42.24,42.29,219514.0,37.4914,37.5269,37.456,37.5003,219514.0
2018-09-07 11:10:00,42.27,42.35,42.25,42.29,109628.0,37.4826,37.5535,37.4648,37.5003,109628.0
2018-09-07 11:20:00,42.3,42.35,42.24,42.34,104912.0,37.5092,37.5535,37.456,37.5446,104912.0
2018-09-07 11:30:00,42.35,42.49,42.34,42.43,105262.0,37.5535,37.6776,37.5446,37.6244,105262.0
2018-09-07 11:40:00,42.45,42.52,42.35,42.47,100264.0,37.6422,37.7042,37.5535,37.6599,100264.0
2018-09-07 11:50:00,42.46,42.47,42.27,42.27,67630.0,37.651,37.6599,37.4826,37.4826,67630.0
2018-09-07 12:00:00,42.26,42.3,42.01,42.04,192998.0,37.4737,37.5092,37.252,37.2786,192998.0
2018-09-07 12:10:00,42.02,42.17,42.0,42.05,115126.0,37.2609,37.3939,37.2431,37.2875,115126.0
2018-09-07 12:20:00,42.04,42.1,41.85,41.85,151082.0,37.2786,37.3318,37.1101,37.1101,151082.0
2018-09-07 12:30:00,41.84,41.94,41.82,41.85,55828.0,37.1013,37.1899,37.0835,37.1101,55828.0
2018-09-07 12:40:00,41.83,41.87,41.69,41.84,52776.0,37.0924,37.1279,36.9682,37.1013,52776.0
2018-09-07 12:50:00,41.84,41.85,41.77,41.81,37332.0,37.1013,37.1101,37.0392,37.0747,37332.0
2018-09-07 13:00:00,41.81,41.83,41.7,41.72,31302.0,37.0747,37.0924,36.9771,36.9948,31302.0
2018-09-07 13:10:00,41.72,41.76,41.69,41.7,25568.0,36.9948,37.0303,36.9682,36.9771,25568.0
2018-09-07 13:20:00,41.68,41.78,41.67,41.77,372178.0,36.9594,37.0481,36.9505,37.0392,372178.0
2018-09-07 13:30:00,41.77,41.82,41.6,41.63,52686.0,37.0392,37.0835,36.8884,36.915,52686.0
2018-09-07 13:40:00,41.63,41.67,41.59,41.62,75428.0,36.915,36.9505,36.8796,36.9062,75428.0
2018-09-07 13:50:00,41.6,41.69,41.59,41.68,51578.0,36.8884,36.9682,36.8796,36.9594,51578.0
2018-09-07 14:00:00,41.68,41.7,41.64,41.69,28646.0,36.9594,36.9771,36.9239,36.9682,28646.0
2018-09-07 14:10:00,41.7,41.83,41.7,41.73,25384.0,36.9771,37.0924,36.9771,37.0037,25384.0
2018-09-07 14:20:00,41.74,41.82,41.71,41.82,405564.0,37.0126,37.0835,36.986,37.0835,405564.0
2018-09-07 14:30:00,41.8,41.8,41.64,41.69,48140.0,37.0658,37.0658,36.9239,36.9682,48140.0
2018-09-07 14:40:00,41.69,41.69,41.6,41.61,50848.0,36.9682,36.9682,36.8884,36.8973,50848.0
2018-09-07 14:50:00,41.62,41.66,41.56,41.65,61018.0,36.9062,36.9416,36.853,36.9328,61018.0
2018-09-07 15:00:00,41.64,41.65,41.57,41.6,59074.0,36.9239,36.9328,36.8618,36.8884,59074.0
2018-09-07 15:10:00,41.6,41.66,41.6,41.61,79288.0,36.8884,36.9416,36.8884,36.8973,79288.0
2018-09-07 15:20:00,41.6,41.62,41.55,41.6,101472.0,36.8884,36.9062,36.8441,36.8884,101472.0
2018-09-07 15:30:00,41.6,41.62,41.46,41.48,128438.0,36.8884,36.9062,36.7643,36.782,128438.0
2018-09-07 15:40:00,41.49,41.52,41.43,41.43,688322.0,36.7909,36.8175,36.7377,36.7377,688322.0
2018-09-07 15:50:00,41.43,41.54,41.34,41.52,706238.0,36.7377,36.8352,36.6579,36.8175,706238.0
2018-09-10 09:30:00,41.84,41.94,41.35,41.75,122618.0,37.1013,37.1899,36.6668,37.0214,122618.0
2018-09-10 09:40:00,41.8,42.01,41.71,41.91,44654.0,37.0658,37.252,36.986,37.1633,44654.0
2018-09-10 09:50:00,41.91,41.91,41.72,41.77,61422.0,37.1633,37.1633,36.9948,37.0392,61422.0
2018-09-10 10:00:00,41.78,41.85,41.64,41.7,51736.0,37.0481,37.1101,36.9239,36.9771,51736.0
2018-09-10 10:10:00,41.68,41.79,41.63,41.77,57906.0,36.9594,37.0569,36.915,37.0392,57906.0
2018-09-10 10:20:00,41.77,41.84,41.73,41.82,67418.0,37.0392,37.1013,37.0037,37.0835,67418.0
2018-09-10 10:30:00,41.84,41.88,41.79,41.87,37874.0,37.1013,37.1367,37.0569,37.1279,37874.0
2018-09-10 10:40:00,41.87,41.88,41.77,41.81,62536.0,37.1279,37.1367,37.0392,37.0747,62536.0
2018-09-10 10:50:00,41.82,41.89,41.77,41.78,44950.0,37.0835,37.1456,37.0392,37.0481,44950.0
2018-09-10 11:00:00,41.78,41.84,41.69,41.83,37498.0,37.0481,37.1013,36.9682,37.0924,37498.0
2018-09-10 11:10:00,41.84,41.87,41.76,41.77,85820.0,37.1013,37.1279,37.0303,37.0392,85820.0
2018-09-10 11:20:00,41.77,41.84,41.74,41.77,71574.0,37.0392,37.1013,37.0126,37.0392,71574.0
2018-09-10 11:30:00,41.78,41.83,41.75,41.77,89894.0,37.0481,37.0924,37.0214,37.0392,89894.0
2018-09-10 11:40:00,41.78,41.82,41.75,41.79,84278.0,37.0481,37.0835,37.0214,37.0569,84278.0
2018-09-10 11:50:00,41.79,41.83,41.76,41.81,177628.0,37.0569,37.0924,37.0303,37.0747,177628.0
2018-09-10 12:00:00,41.81,41.89,41.79,41.88,40918.0,37.0747,37.1456,37.0569,37.1367,40918.0
2018-09-10 12:10:00,41.87,41.88,41.82,41.82,36250.0,37.1279,37.1367,37.0835,37.0835,36250.0
2018-09-10 12:20:00,41.82,41.86,41.81,41.84,79736.0,37.0835,37.119,37.0747,37.1013,79736.0
2018-09-10 12:30:00,41.85,41.92,41.85,41.88,44940.0,37.1101,37.1722,37.1101,37.1367,44940.0
2018-09-10 12:40:00,41.88,41.91,41.85,41.88,28026.0,37.1367,37.1633,37.1101,37.1367,28026.0
2018-09-10 12:50:00,41.87,41.9,41.85,41.88,44340.0,37.1279,37.1545,37.1101,37.1367,44340.0
2018-09-10 13:00:00,41.87,41.87,41.82,41.85,43806.0,37.1279,37.1279,37.0835,37.1101,43806.0
2018-09-10 13:10:00,41.85,41.87,41.84,41.85,25028.0,37.1101,37.1279,37.1013,37.1101,25028.0
2018-09-10 13:20:00,41.84,41.87,41.84,41.84,27756.0,37.1013,37.1279,37.1013,37.1013,27756.0
2018-09-10 13:30:00,41.85,41.85,41.79,41.79,29138.0,37.1101,37.1101,37.0569,37.0569,29138.0
2018-09-10 13:40:00,41.8,41.82,41.73,41.76,32324.0,37.0658,37.0835,37.0037,37.0303,32324.0
2018-09-10 13:50:00,41.76,41.85,41.74,41.85,29894.0,37.0303,37.1101,37.0126,37.1101,29894.0
2018-09-10 14:00:00,41.85,41.88,41.83,41.85,35482.0,37.1101,37.1367,37.0924,37.1101,35482.0
2018-09-10 14:10:00,41.84,41.88,41.84,41.87,30316.0,37.1013,37.1367,37.1013,37.1279,30316.0
2018-09-10 14:20:00,41.85,41.94,41.84,41.94,53812.0,37.1101,37.1899,37.1013,37.1899,53812.0
2018-09-10 14:30:00,41.93,41.93,41.87,41.9,34062.0,37.1811,37.1811,37.1279,37.1545,34062.0
2018-09-10 14:40:00,41.9,41.92,41.87,41.88,42648.0,37.1545,37.1722,37.1279,37.1367,42648.0
2018-09-10 14:50:00,41.87,41.88,41.84,41.87,52960.0,37.1279,37.1367,37.1013,37.1279,52960.0
2018-09-10 15:00:00,41.87,41.94,41.87,41.91,57678.0,37.1279,37.1899,37.1279,37.1633,57678.0
2018-09-10 15:10:00,41.92,41.96,41.92,41.96,79458.0,37.1722,37.2077,37.1722,37.2077,79458.0
2018-09-10 15:20:00,41.96,42.01,41.95,41.98,84458.0,37.2077,37.252,37.1988,37.2254,84458.0
2018-09-10 15:30:00,41.98,42.0,41.95,41.98,86144.0,37.2254,37.2431,37.1988,37.2254,86144.0
2018-09-10 15:40:00,41.97,42.04,41.95,42.0,127500.0,37.2165,37.2786,37.1988,37.2431,127500.0
2018-09-10 15:50:00,41.99,42.04,41.91,42.02,346164.0,37.2343,37.2786,37.1633,37.2609,346164.0
2018-09-11 09:30:00,41.77,41.97,41.35,41.59,90780.0,37.0392,37.2165,36.6668,36.8796,90780.0
2018-09-11 09:40:00,41.54,41.76,41.49,41.71,88098.0,36.8352,37.0303,36.7909,36.986,88098.0
2018-09-11 09:50:00,41.7,41.8,41.65,41.78,121014.0,36.9771,37.0658,36.9328,37.0481,121014.0
2018-09-11 10:00:00,41.79,41.82,41.67,41.76,131710.0,37.0569,37.0835,36.9505,37.0303,131710.0
2018-09-11 10:10:00,41.77,41.8,41.5,41.51,296528.0,37.0392,37.0658,36.7998,36.8086,296528.0
2018-09-11 10:20:00,41.51,41.53,41.22,41.24,174182.0,36.8086,36.8264,36.5515,36.5692,174182.0
2018-09-11 10:30:00,41.24,41.37,41.18,41.28,509752.0,36.5692,36.6845,36.516,36.6047,509752.0
2018-09-11 10:40:00,41.29,41.31,41.16,41.24,634012.0,36.6135,36.6313,36.4983,36.5692,634012.0
2018-09-11 10:50:00,41.24,41.49,41.24,41.46,411762.0,36.5692,36.7909,36.5692,36.7643,411762.0
2018-09-11 11:00:00,41.46,41.46,41.29,41.38,215396.0,36.7643,36.7643,36.6135,36.6934,215396.0
2018-09-11 11:10:00,41.38,41.52,41.35,41.49,201304.0,36.6934,36.8175,36.6668,36.7909,201304.0
2018-09-11 11:20:00,41.49,41.52,41.48,41.5,114542.0,36.7909,36.8175,36.782,36.7998,114542.0
2018-09-11 11:30:00,41.5,41.57,41.49,41.52,108566.0,36.7998,36.8618,36.7909,36.8175,108566.0
2018-09-11 11:40:00,41.52,41.6,41.49,41.6,68986.0,36.8175,36.8884,36.7909,36.8884,68986.0
2018-09-11 11:50:00,41.6,41.84,41.6,41.82,58670.0,36.8884,37.1013,36.8884,37.0835,58670.0
2018-09-11 12:00:00,41.84,41.89,41.77,41.83,47118.0,37.1013,37.1456,37.0392,37.0924,47118.0
2018-09-11 12:10:00,41.83,41.84,41.67,41.67,71828.0,37.0924,37.1013,36.9505,36.9505,71828.0
2018-09-11 12:20:00,41.66,41.68,41.6,41.63,73964.0,36.9416,36.9594,36.8884,36.915,73964.0
2018-09-11 12:30:00,41.65,41.67,41.6,41.66,81886.0,36.9328,36.9505,36.8884,36.9416,81886.0
2018-09-11 12:40:00,41.65,41.66,41.58,41.63,92986.0,36.9328,36.9416,36.8707,36.915,92986.0
2018-09-11 12:50:00,41.63,41.66,41.62,41.66,58570.0,36.915,36.9416,36.9062,36.9416,58570.0
2018-09-11 13:00:00,41.66,41.77,41.66,41.76,154768.0,36.9416,37.0392,36.9416,37.0303,154768.0
2018-09-11 13:10:00,41.76,41.84,41.72,41.82,171384.0,37.0303,37.1013,36.9948,37.0835,171384.0
2018-09-11 13:20:00,41.82,41.83,41.72,41.79,136124.0,37.0835,37.0924,36.9948,37.0569,136124.0
2018-09-11 13:30:00,41.77,41.81,41.74,41.79,69852.0,37.0392,37.0747,37.0126,37.0569,69852.0
2018-09-11 13:40:00,41.79,41.8,41.76,41.79,216208.0,37.0569,37.0658,37.0303,37.0569,216208.0
2018-09-11 13:50:00,41.78,41.9,41.77,41.85,103578.0,37.0481,37.1545,37.0392,37.1101,103578.0
2018-09-11 14:00:00,41.85,41.87,41.81,41.81,46874.0,37.1101,37.1279,37.0747,37.0747,46874.0
2018-09-11 14:10:00,41.82,41.86,41.81,41.84,61278.0,37.0835,37.119,37.0747,37.1013,61278.0
2018-09-11 14:20:00,41.84,41.88,41.82,41.82,46734.0,37.1013,37.1367,37.0835,37.0835,46734.0
2018-09-11 14:30:00,41.82,41.85,41.76,41.76,78472.0,37.0835,37.1101,37.0303,37.0303,78472.0
2018-09-11 14:40:00,41.75,41.76,41.66,41.67,79158.0,37.0214,37.0303,36.9416,36.9505,79158.0
2018-09-11 14:50:00,41.66,41.67,41.57,41.57,54586.0,36.9416,36.9505,36.8618,36.8618,54586.0
2018-09-11 15:00:00,41.57,41.63,41.57,41.61,60400.0,36.8618,36.915,36.8618,36.8973,60400.0
2018-09-11 15:10:00,41.61,41.63,41.53,41.54,56582.0,36.8973,36.915,36.8264,36.8352,56582.0
2018-09-11 15:20:00,41.53,41.56,41.51,41.56,70492.0,36.8264,36.853,36.8086,36.853,70492.0
2018-09-11 15:30:00,41.55,41.56,41.48,41.51,62166.0,36.8441,36.853,36.782,36.8086,62166.0
2018-09-11 15:40:00,41.51,41.58,41.49,41.57,151688.0,36.8086,36.8707,36.7909,36.8618,151688.0
2018-09-11 15:50:00,41.57,41.64,41.55,41.62,573828.0,36.8618,36.9239,36.8441,36.9062,573828.0
2018-09-12 09:30:00,41.03,41.25,40.79,40.97,425918.0,36.383,36.5781,36.1702,36.3298,425918.0
2018-09-12 09:40:00,40.99,41.18,40.83,41.08,321208.0,36.3475,36.516,36.2056,36.4273,321208.0
2018-09-12 09:50:00,41.08,41.22,41.02,41.11,428768.0,36.4273,36.5515,36.3741,36.4539,428768.0
2018-09-12 10:00:00,41.1,41.31,41.09,41.14,510756.0,36.4451,36.6313,36.4362,36.4805,510756.0
2018-09-12 10:10:00,41.15,41.19,40.79,40.93,390920.0,36.4894,36.5249,36.1702,36.2943,390920.0
2018-09-12 10:20:00,40.91,40.91,40.68,40.71,129118.0,36.2766,36.2766,36.0726,36.0992,129118.0
2018-09-12 10:30:00,40.72,40.82,40.65,40.82,545346.0,36.1081,36.1968,36.046,36.1968,545346.0
2018-09-12 10:40:00,40.82,40.86,40.52,40.53,231622.0,36.1968,36.2322,35.9308,35.9396,231622.0
2018-09-12 10:50:00,40.52,40.75,40.52,40.71,416196.0,35.9308,36.1347,35.9308,36.0992,416196.0
2018-09-12 11:00:00,40.68,40.84,40.63,40.67,307324.0,36.0726,36.2145,36.0283,36.0638,307324.0
2018-09-12 11:10:00,40.65,41.1,40.64,40.99,191072.0,36.046,36.4451,36.0372,36.3475,191072.0
2018-09-12 11:20:00,40.98,41.13,40.95,41.1,237348.0,36.3387,36.4717,36.3121,36.4451,237348.0
2018-09-12 11:30:00,41.09,41.24,41.06,41.09,567342.0,36.4362,36.5692,36.4096,36.4362,567342.0
2018-09-12 11:40:00,41.1,41.22,41.1,41.21,274532.0,36.4451,36.5515,36.4451,36.5426,274532.0
2018-09-12 11:50:00,41.2,41.21,41.09,41.09,248096.0,36.5337,36.5426,36.4362,36.4362,248096.0
2018-09-12 12:00:00,41.09,41.26,41.09,41.13,375926.0,36.4362,36.5869,36.4362,36.4717,375926.0
2018-09-12 12:10:00,41.13,41.31,41.12,41.3,595588.0,36.4717,36.6313,36.4628,36.6224,595588.0
2018-09-12 12:20:00,41.31,41.41,41.3,41.41,172096.0,36.6313,36.72,36.6224,36.72,172096.0
2018-09-12 12:30:00,41.39,41.4,41.22,41.27,105600.0,36.7022,36.7111,36.5515,36.5958,105600.0
2018-09-12 12:40:00,41.27,41.32,41.23,41.24,35596.0,36.5958,36.6402,36.5603,36.5692,35596.0
2018-09-12 12:50:00,41.24,41.24,41.12,41.2,67316.0,36.5692,36.5692,36.4628,36.5337,67316.0
2018-09-12 13:00:00,41.21,41.3,41.21,41.28,38308.0,36.5426,36.6224,36.5426,36.6047,38308.0
2018-09-12 13:10:00,41.29,41.37,41.27,41.34,35422.0,36.6135,36.6845,36.5958,36.6579,35422.0
2018-09-12 13:20:00,41.35,41.38,41.31,41.33,35794.0,36.6668,36.6934,36.6313,36.649,35794.0
2018-09-12 13:30:00,41.34,41.4,41.34,41.37,30384.0,36.6579,36.7111,36.6579,36.6845,30384.0
2018-09-12 13:40:00,41.37,41.38,41.27,41.34,139178.0,36.6845,36.6934,36.5958,36.6579,139178.0
2018-09-12 13:50:00,41.34,41.39,41.27,41.34,105786.0,36.6579,36.7022,36.5958,36.6579,105786.0
2018-09-12 14:00:00,41.34,41.38,41.31,41.35,49364.0,36.6579,36.6934,36.6313,36.6668,49364.0
2018-09-12 14:10:00,41.34,41.35,41.29,41.31,106608.0,36.6579,36.6668,36.6135,36.6313,106608.0
2018-09-12 14:20:00,41.31,41.42,41.3,41.4,97336.0,36.6313,36.7288,36.6224,36.7111,97336.0
2018-09-12 14:30:00,41.4,41.46,41.38,41.44,72220.0,36.7111,36.7643,36.6934,36.7466,72220.0
2018-09-12 14:40:00,41.44,41.48,41.38,41.48,74740.0,36.7466,36.782,36.6934,36.782,74740.0
2018-09-12 14:50:00,41.47,41.52,41.46,41.52,91086.0,36.7732,36.8175,36.7643,36.8175,91086.0
2018-09-12 15:00:00,41.52,41.53,41.48,41.49,128832.0,36.8175,36.8264,36.782,36.7909,128832.0
2018-09-12 15:10:00,41.49,41.59,41.49,41.57,68634.0,36.7909,36.8796,36.7909,36.8618,68634.0
2018-09-12 15:20:00,41.57,41.73,41.56,41.71,144336.0,36.8618,37.0037,36.853,36.986,144336.0
2018-09-12 15:30:00,41.71,41.77,41.68,41.77,225418.0,36.986,37.0392,36.9594,37.0392,225418.0
2018-09-12 15:40:00,41.77,41.83,41.76,41.8,323340.0,37.0392,37.0924,37.0303,37.0658,323340.0
2018-09-12 15:50:00,41.8,41.81,41.72,41.74,492848.0,37.0658,37.0747,36.9948,37.0126,492848.0
2018-09-13 09:30:00,42.15,42.71,42.05,42.54,208754.0,37.3761,37.8727,37.2875,37.722,208754.0
2018-09-13 09:40:00,42.49,42.63,42.35,42.35,49916.0,37.6776,37.8018,37.5535,37.5535,49916.0
2018-09-13 09:50:00,42.35,42.37,42.24,42.29,69176.0,37.5535,37.5712,37.456,37.5003,69176.0
2018-09-13 10:00:00,42.27,42.44,42.27,42.43,155494.0,37.4826,37.6333,37.4826,37.6244,155494.0
2018-09-13 10:10:00,42.42,42.46,42.23,42.23,113426.0,37.6156,37.651,37.4471,37.4471,113426.0
2018-09-13 10:20:00,42.24,42.26,41.85,41.88,165386.0,37.456,37.4737,37.1101,37.1367,165386.0
2018-09-13 10:30:00,41.88,41.96,41.82,41.85,81770.0,37.1367,37.2077,37.0835,37.1101,81770.0
2018-09-13 10:40:00,41.84,41.85,41.7,41.7,120498.0,37.1013,37.1101,36.9771,36.9771,120498.0
2018-09-13 10:50:00,41.69,41.77,41.62,41.74,77868.0,36.9682,37.0392,36.9062,37.0126,77868.0
2018-09-13 11:00:00,41.74,41.91,41.71,41.88,131168.0,37.0126,37.1633,36.986,37.1367,131168.0
2018-09-13 11:10:00,41.88,42.02,41.85,41.96,302686.0,37.1367,37.2609,37.1101,37.2077,302686.0
2018-09-13 11:20:00,41.96,42.14,41.9,42.03,87388.0,37.2077,37.3673,37.1545,37.2697,87388.0
2018-09-13 11:30:00,42.02,42.13,41.98,42.12,58888.0,37.2609,37.3584,37.2254,37.3495,58888.0
2018-09-13 11:40:00,42.12,42.12,42.01,42.02,165456.0,37.3495,37.3495,37.252,37.2609,165456.0
2018-09-13 11:50:00,42.02,42.08,42.02,42.02,269354.0,37.2609,37.3141,37.2609,37.2609,269354.0
2018-09-13 12:00:00,42.03,42.09,42.0,42.04,199838.0,37.2697,37.3229,37.2431,37.2786,199838.0
2018-09-13 12:10:00,42.05,42.09,42.0,42.05,248568.0,37.2875,37.3229,37.2431,37.2875,248568.0
2018-09-13 12:20:00,42.05,42.19,42.04,42.15,495010.0,37.2875,37.4116,37.2786,37.3761,495010.0
2018-09-13 12:30:00,42.15,42.24,42.13,42.23,37248.0,37.3761,37.456,37.3584,37.4471,37248.0
2018-09-13 12:40:00,42.23,42.25,42.13,42.15,53826.0,37.4471,37.4648,37.3584,37.3761,53826.0
2018-09-13 12:50:00,42.15,42.19,42.12,42.15,26970.0,37.3761,37.4116,37.3495,37.3761,26970.0
2018-09-13 13:00:00,42.16,42.19,42.13,42.13,33166.0,37.385,37.4116,37.3584,37.3584,33166.0
2018-09-13 13:10:00,42.13,42.18,42.11,42.12,41200.0,37.3584,37.4027,37.3407,37.3495,41200.0
2018-09-13 13:20:00,42.13,42.13,42.06,42.09,90806.0,37.3584,37.3584,37.2963,37.3229,90806.0
2018-09-13 13:30:00,42.09,42.18,42.09,42.12,113814.0,37.3229,37.4027,37.3229,37.3495,113814.0
2018-09-13 13:40:00,42.13,42.13,42.04,42.07,144006.0,37.3584,37.3584,37.2786,37.3052,144006.0
2018-09-13 13:50:00,42.07,42.07,41.93,41.95,128810.0,37.3052,37.3052,37.1811,37.1988,128810.0
2018-09-13 14:00:00,41.95,42.08,41.94,42.04,65284.0,37.1988,37.3141,37.1899,37.2786,65284.0
2018-09-13 14:10:00,42.05,42.06,41.88,41.9,162522.0,37.2875,37.2963,37.1367,37.1545,162522.0
2018-09-13 14:20:00,41.89,41.97,41.88,41.97,65248.0,37.1456,37.2165,37.1367,37.2165,65248.0
2018-09-13 14:30:00,41.95,42.02,41.95,42.01,41750.0,37.1988,37.2609,37.1988,37.252,41750.0
2018-09-13 14:40:00,42.01,42.05,41.98,41.99,74466.0,37.252,37.2875,37.2254,37.2343,74466.0
2018-09-13 14:50:00,41.99,42.03,41.97,42.02,69334.0,37.2343,37.2697,37.2165,37.2609,69334.0
2018-09-13 15:00:00,42.01,42.08,41.93,41.94,190296.0,37.252,37.3141,37.1811,37.1899,190296.0
2018-09-13 15:10:00,41.95,41.98,41.88,41.88,62278.0,37.1988,37.2254,37.1367,37.1367,62278.0
2018-09-13 15:20:00,41.88,41.9,41.86,41.9,71496.0,37.1367,37.1545,37.119,37.1545,71496.0
2018-09-13 15:30:00,41.91,42.03,41.9,41.92,523672.0,37.1633,37.2697,37.1545,37.1722,523672.0
2018-09-13 15:40:00,41.92,41.94,41.84,41.86,193554.0,37.1722,37.1899,37.1013,37.119,193554.0
2018-09-13 15:50:00,41.87,41.91,41.81,41.89,554802.0,37.1279,37.1633,37.0747,37.1456,554802.0
2018-09-14 09:30:00,42.15,42.5,42.06,42.37,124152.0,37.3761,37.6865,37.2963,37.5712,124152.0
2018-09-14 09:40:00,42.36,42.47,42.32,42.35,227552.0,37.5624,37.6599,37.5269,37.5535,227552.0
2018-09-14 09:50:00,42.35,42.45,42.27,42.42,95792.0,37.5535,37.6422,37.4826,37.6156,95792.0
2018-09-14 10:00:00,42.4,42.61,42.34,42.42,223278.0,37.5978,37.784,37.5446,37.6156,223278.0
2018-09-14 10:10:00,42.41,42.5,42.38,42.43,157820.0,37.6067,37.6865,37.5801,37.6244,157820.0
2018-09-14 10:20:00,42.44,42.46,42.37,42.4,187700.0,37.6333,37.651,37.5712,37.5978,187700.0
2018-09-14 10:30:00,42.38,42.48,42.34,42.35,401224.0,37.5801,37.6688,37.5446,37.5535,401224.0
2018-09-14 10:40:00,42.35,42.35,42.19,42.23,166388.0,37.5535,37.5535,37.4116,37.4471,166388.0
2018-09-14 10:50:00,42.24,42.32,42.19,42.24,130568.0,37.456,37.5269,37.4116,37.456,130568.0
2018-09-14 11:00:00,42.24,42.25,42.17,42.2,59466.0,37.456,37.4648,37.3939,37.4205,59466.0
2018-09-14 11:10:00,42.21,42.22,42.13,42.17,67660.0,37.4294,37.4382,37.3584,37.3939,67660.0
2018-09-14 11:20:00,42.17,42.23,42.11,42.18,67398.0,37.3939,37.4471,37.3407,37.4027,67398.0
2018-09-14 11:30:00,42.18,42.19,42.11,42.14,44636.0,37.4027,37.4116,37.3407,37.3673,44636.0
2018-09-14 11:40:00,42.14,42.17,42.08,42.1,47858.0,37.3673,37.3939,37.3141,37.3318,47858.0
2018-09-14 11:50:00,42.11,42.15,42.08,42.11,64680.0,37.3407,37.3761,37.3141,37.3407,64680.0
2018-09-14 12:00:00,42.11,42.11,41.85,41.88,95602.0,37.3407,37.3407,37.1101,37.1367,95602.0
2018-09-14 12:10:00,41.88,41.91,41.81,41.83,83490.0,37.1367,37.1633,37.0747,37.0924,83490.0
2018-09-14 12:20:00,41.83,41.86,41.73,41.81,48464.0,37.0924,37.119,37.0037,37.0747,48464.0
2018-09-14 12:30:00,41.81,41.85,41.77,41.81,83378.0,37.0747,37.1101,37.0392,37.0747,83378.0
2018-09-14 12:40:00,41.82,41.88,41.77,41.88,42218.0,37.0835,37.1367,37.0392,37.1367,42218.0
2018-09-14 12:50:00,41.87,41.9,41.83,41.88,52970.0,37.1279,37.1545,37.0924,37.1367,52970.0
2018-09-14 13:00:00,41.88,41.91,41.76,41.77,57246.0,37.1367,37.1633,37.0303,37.0392,57246.0
2018-09-14 13:10:00,41.77,41.92,41.74,41.9,54884.0,37.0392,37.1722,37.0126,37.1545,54884.0
2018-09-14 13:20:00,41.92,41.96,41.85,41.87,394096.0,37.1722,37.2077,37.1101,37.1279,394096.0
2018-09-14 13:30:00,41.87,41.99,41.87,41.99,83110.0,37.1279,37.2343,37.1279,37.2343,83110.0
2018-09-14 13:40:00,41.99,42.02,41.95,41.99,41016.0,37.2343,37.2609,37.1988,37.2343,41016.0
2018-09-14 13:50:00,41.99,42.04,41.92,41.96,349024.0,37.2343,37.2786,37.1722,37.2077,349024.0
2018-09-14 14:00:00,41.96,42.01,41.92,41.99,427678.0,37.2077,37.252,37.1722,37.2343,427678.0
2018-09-14 14:10:00,41.99,42.01,41.95,41.96,97330.0,37.2343,37.252,37.1988,37.2077,97330.0
2018-09-14 14:20:00,41.95,42.03,41.94,42.01,50466.0,37.1988,37.2697,37.1899,37.252,50466.0
2018-09-14 14:30:00,42.01,42.01,41.91,41.92,49142.0,37.252,37.252,37.1633,37.1722,49142.0
2018-09-14 14:40:00,41.93,41.97,41.9,41.96,56188.0,37.1811,37.2165,37.1545,37.2077,56188.0
2018-09-14 14:50:00,41.96,41.98,41.92,41.94,63894.0,37.2077,37.2254,37.1722,37.1899,63894.0
2018-09-14 15:00:00,41.94,41.97,41.88,41.89,64656.0,37.1899,37.2165,37.1367,37.1456,64656.0
2018-09-14 15:10:00,41.88,41.89,41.77,41.83,74788.0,37.1367,37.1456,37.0392,37.0924,74788.0
2018-09-14 15:20:00,41.82,41.85,41.76,41.76,67038.0,37.0835,37.1101,37.0303,37.0303,67038.0
2018-09-14 15:30:00,41.77,41.9,41.77,41.88,159750.0,37.0392,37.1545,37.0392,37.1367,159750.0
2018-09-14 15:40:00,41.88,41.9,41.83,41.9,145606.0,37.1367,37.1545,37.0924,37.1545,145606.0
2018-09-14 15:50:00,41.9,41.94,41.8,41.8,424798.0,37.1545,37.1899,37.0658,37.0658,424798.0
2018-09-17 09:30:00,40.73,41.4,40.71,40.99,326318.0,36.117,36.7111,36.0992,36.3475,326318.0
2018-09-17 09:40:00,41.0,41.27,40.97,41.21,136960.0,36.3564,36.5958,36.3298,36.5426,136960.0
2018-09-17 09:50:00,41.2,41.28,41.11,41.2,156408.0,36.5337,36.6047,36.4539,36.5337,156408.0
2018-09-17 10:00:00,41.18,41.22,41.03,41.12,224444.0,36.516,36.5515,36.383,36.4628,224444.0
2018-09-17 10:10:00,41.12,41.4,41.12,41.32,105916.0,36.4628,36.7111,36.4628,36.6402,105916.0
2018-09-17 10:20:00,41.33,41.33,40.96,40.99,187226.0,36.649,36.649,36.3209,36.3475,187226.0
2018-09-17 10:30:00,40.99,41.02,40.86,41.01,214030.0,36.3475,36.3741,36.2322,36.3653,214030.0
2018-09-17 10:40:00,41.01,41.18,41.01,41.06,71998.0,36.3653,36.516,36.3653,36.4096,71998.0
2018-09-17 10:50:00,41.05,41.1,40.93,41.01,74474.0,36.4007,36.4451,36.2943,36.3653,74474.0
2018-09-17 11:00:00,41.0,41.02,40.99,41.02,92032.0,36.3564,36.3741,36.3475,36.3741,92032.0
2018-09-17 11:10:00,41.02,41.09,41.0,41.03,55004.0,36.3741,36.4362,36.3564,36.383,55004.0
2018-09-17 11:20:00,41.03,41.07,40.97,40.98,143864.0,36.383,36.4185,36.3298,36.3387,143864.0
2018-09-17 11:30:00,40.97,40.99,40.86,40.92,117552.0,36.3298,36.3475,36.2322,36.2855,117552.0
2018-09-17 11:40:00,40.92,40.99,40.92,40.96,101748.0,36.2855,36.3475,36.2855,36.3209,101748.0
2018-09-17 11:50:00,40.95,41.07,40.95,41.06,29988.0,36.3121,36.4185,36.3121,36.4096,29988.0
2018-09-17 12:00:00,41.06,41.13,41.05,41.13,66736.0,36.4096,36.4717,36.4007,36.4717,66736.0
2018-09-17 12:10:00,41.12,41.13,41.05,41.08,100650.0,36.4628,36.4717,36.4007,36.4273,100650.0
2018-09-17 12:20:00,41.07,41.1,41.05,41.09,146664.0,36.4185,36.4451,36.4007,36.4362,146664.0
2018-09-17 12:30:00,41.07,41.07,40.96,41.01,37134.0,36.4185,36.4185,36.3209,36.3653,37134.0
2018-09-17 12:40:00,41.01,41.06,40.97,41.06,28398.0,36.3653,36.4096,36.3298,36.4096,28398.0
2018-09-17 12:50:00,41.07,41.13,41.0,41.07,57090.0,36.4185,36.4717,36.3564,36.4185,57090.0
2018-09-17 13:00:00,41.07,41.07,40.96,41.01,63986.0,36.4185,36.4185,36.3209,36.3653,63986.0
2018-09-17 13:10:00,41.0,41.01,40.96,40.99,52702.0,36.3564,36.3653,36.3209,36.3475,52702.0
2018-09-17 13:20:00,40.98,40.98,40.95,40.96,53464.0,36.3387,36.3387,36.3121,36.3209,53464.0
2018-09-17 13:30:00,40.96,40.96,40.85,40.88,104400.0,36.3209,36.3209,36.2234,36.25,104400.0
2018-09-17 13:40:00,40.88,40.93,40.86,40.88,46728.0,36.25,36.2943,36.2322,36.25,46728.0
2018-09-17 13:50:00,40.88,40.99,40.87,40.95,58774.0,36.25,36.3475,36.2411,36.3121,58774.0
2018-09-17 14:00:00,40.95,40.98,40.92,40.97,41928.0,36.3121,36.3387,36.2855,36.3298,41928.0
2018-09-17 14:10:00,40.97,40.98,40.94,40.97,54872.0,36.3298,36.3387,36.3032,36.3298,54872.0
2018-09-17 14:20:00,40.98,41.04,40.96,41.02,44080.0,36.3387,36.3919,36.3209,36.3741,44080.0
2018-09-17 14:30:00,41.01,41.02,40.94,40.95,31564.0,36.3653,36.3741,36.3032,36.3121,31564.0
2018-09-17 14:40:00,40.95,40.96,40.84,40.85,61722.0,36.3121,36.3209,36.2145,36.2234,61722.0
2018-09-17 14:50:00,40.85,40.87,40.77,40.79,50840.0,36.2234,36.2411,36.1524,36.1702,50840.0
2018-09-17 15:00:00,40.79,40.87,40.79,40.8,84982.0,36.1702,36.2411,36.1702,36.179,84982.0
2018-09-17 15:10:00,40.8,40.82,40.74,40.77,146836.0,36.179,36.1968,36.1258,36.1524,146836.0
2018-09-17 15:20:00,40.76,40.8,40.7,40.77,217372.0,36.1436,36.179,36.0904,36.1524,217372.0
2018-09-17 15:30:00,40.77,40.8,40.74,40.77,321978.0,36.1524,36.179,36.1258,36.1524,321978.0
2018-09-17 15:40:00,40.76,40.76,40.66,40.73,443104.0,36.1436,36.1436,36.0549,36.117,443104.0
2018-09-17 15:50:00,40.73,40.73,40.43,40.44,910822.0,36.117,36.117,35.851,35.8598,910822.0
2018-09-18 09:30:00,40.52,40.98,40.52,40.62,202140.0,35.9308,36.3387,35.9308,36.0194,202140.0
2018-09-18 09:40:00,40.63,40.83,40.63,40.73,78784.0,36.0283,36.2056,36.0283,36.117,78784.0
2018-09-18 09:50:00,40.72,40.74,40.62,40.63,36410.0,36.1081,36.1258,36.0194,36.0283,36410.0
2018-09-18 10:00:00,40.65,40.66,40.55,40.62,73682.0,36.046,36.0549,35.9574,36.0194,73682.0
2018-09-18 10:10:00,40.63,40.86,40.6,40.7,117838.0,36.0283,36.2322,36.0017,36.0904,117838.0
2018-09-18 10:20:00,40.72,40.88,40.6,40.6,71922.0,36.1081,36.25,36.0017,36.0017,71922.0
2018-09-18 10:30:00,40.6,40.63,40.52,40.56,98052.0,36.0017,36.0283,35.9308,35.9662,98052.0
2018-09-18 10:40:00,40.56,40.66,40.49,40.65,99348.0,35.9662,36.0549,35.9042,36.046,99348.0
2018-09-18 10:50:00,40.65,40.72,40.61,40.72,91948.0,36.046,36.1081,36.0106,36.1081,91948.0
2018-09-18 11:00:00,40.72,40.74,40.63,40.67,58236.0,36.1081,36.1258,36.0283,36.0638,58236.0
2018-09-18 11:10:00,40.67,40.7,40.64,40.66,70642.0,36.0638,36.0904,36.0372,36.0549,70642.0
2018-09-18 11:20:00,40.66,40.72,40.64,40.7,85572.0,36.0549,36.1081,36.0372,36.0904,85572.0
2018-09-18 11:30:00,40.7,40.77,40.63,40.76,174584.0,36.0904,36.1524,36.0283,36.1436,174584.0
2018-09-18 11:40:00,40.76,40.87,40.76,40.77,159548.0,36.1436,36.2411,36.1436,36.1524,159548.0
2018-09-18 11:50:00,40.76,40.78,40.67,40.75,60992.0,36.1436,36.1613,36.0638,36.1347,60992.0
2018-09-18 12:00:00,40.74,40.78,40.73,40.74,71382.0,36.1258,36.1613,36.117,36.1258,71382.0
2018-09-18 12:10:00,40.74,40.75,40.63,40.64,41752.0,36.1258,36.1347,36.0283,36.0372,41752.0
2018-09-18 12:20:00,40.64,40.67,40.55,40.55,38810.0,36.0372,36.0638,35.9574,35.9574,38810.0
2018-09-18 12:30:00,40.54,40.6,40.54,40.6,45720.0,35.9485,36.0017,35.9485,36.0017,45720.0
2018-09-18 12:40:00,40.6,40.6,40.53,40.55,55842.0,36.0017,36.0017,35.9396,35.9574,55842.0
2018-09-18 12:50:00,40.55,40.57,40.47,40.47,123982.0,35.9574,35.9751,35.8864,35.8864,123982.0
2018-09-18 13:00:00,40.47,40.52,40.47,40.49,100700.0,35.8864,35.9308,35.8864,35.9042,100700.0
2018-09-18 13:10:00,40.49,40.49,40.41,40.45,58332.0,35.9042,35.9042,35.8332,35.8687,58332.0
2018-09-18 13:20:00,40.45,40.45,40.39,40.39,107882.0,35.8687,35.8687,35.8155,35.8155,107882.0
2018-09-18 13:30:00,40.39,40.47,40.38,40.46,36694.0,35.8155,35.8864,35.8066,35.8776,36694.0
2018-09-18 13:40:00,40.46,40.59,40.41,40.58,115634.0,35.8776,35.9928,35.8332,35.984,115634.0
2018-09-18 13:50:00,40.57,40.59,40.54,40.55,84560.0,35.9751,35.9928,35.9485,35.9574,84560.0
2018-09-18 14:00:00,40.54,40.55,40.43,40.45,81952.0,35.9485,35.9574,35.851,35.8687,81952.0
2018-09-18 14:10:00,40.45,40.46,40.39,40.4,127840.0,35.8687,35.8776,35.8155,35.8243,127840.0
2018-09-18 14:20:00,40.4,40.48,40.38,40.46,88422.0,35.8243,35.8953,35.8066,35.8776,88422.0
2018-09-18 14:30:00,40.46,40.52,40.42,40.49,73316.0,35.8776,35.9308,35.8421,35.9042,73316.0
2018-09-18 14:40:00,40.49,40.52,40.43,40.43,57364.0,35.9042,35.9308,35.851,35.851,57364.0
2018-09-18 14:50:00,40.43,40.45,40.4,40.4,77956.0,35.851,35.8687,35.8243,35.8243,77956.0
2018-09-18 15:00:00,40.4,40.41,40.33,40.37,129336.0,35.8243,35.8332,35.7623,35.7977,129336.0
2018-09-18 15:10:00,40.38,40.4,40.33,40.36,87814.0,35.8066,35.8243,35.7623,35.7889,87814.0
2018-09-18 15:20:00,40.37,40.39,40.36,40.37,88730.0,35.7977,35.8155,35.7889,35.7977,88730.0
2018-09-18 15:30:00,40.37,40.37,40.24,40.24,150828.0,35.7977,35.7977,35.6825,35.6825,150828.0
2018-09-18 15:40:00,40.24,40.3,40.24,40.25,174138.0,35.6825,35.7357,35.6825,35.6913,174138.0
2018-09-18 15:50:00,40.25,40.25,40.19,40.2,420034.0,35.6913,35.6913,35.6381,35.647,420034.0
2018-09-19 09:30:00,40.39,40.57,40.24,40.36,137088.0,35.8155,35.9751,35.6825,35.7889,137088.0
2018-09-19 09:40:00,40.39,40.51,40.27,40.47,73508.0,35.8155,35.9219,35.7091,35.8864,73508.0
2018-09-19 09:50:00,40.48,40.67,40.42,40.65,156054.0,35.8953,36.0638,35.8421,36.046,156054.0
2018-09-19 10:00:00,40.66,40.68,40.55,40.6,126162.0,36.0549,36.0726,35.9574,36.0017,126162.0
2018-09-19 10:10:00,40.59,40.67,40.43,40.48,94494.0,35.9928,36.0638,35.851,35.8953,94494.0
2018-09-19 10:20:00,40.46,40.49,40.36,40.42,85610.0,35.8776,35.9042,35.7889,35.8421,85610.0
2018-09-19 10:30:00,40.41,40.57,40.39,40.54,71616.0,35.8332,35.9751,35.8155,35.9485,71616.0
2018-09-19 10:40:00,40.54,40.69,40.51,40.69,44074.0,35.9485,36.0815,35.9219,36.0815,44074.0
2018-09-19 10:50:00,40.7,40.72,40.59,40.6,65624.0,36.0904,36.1081,35.9928,36.0017,65624.0
2018-09-19 11:00:00,40.58,40.78,40.58,40.76,54942.0,35.984,36.1613,35.984,36.1436,54942.0
2018-09-19 11:10:00,40.77,40.77,40.6,40.64,90778.0,36.1524,36.1524,36.0017,36.0372,90778.0
2018-09-19 11:20:00,40.66,40.72,40.64,40.72,70584.0,36.0549,36.1081,36.0372,36.1081,70584.0
2018-09-19 11:30:00,40.73,40.73,40.64,40.71,225364.0,36.117,36.117,36.0372,36.0992,225364.0
2018-09-19 11:40:00,40.71,40.72,40.61,40.66,146514.0,36.0992,36.1081,36.0106,36.0549,146514.0
2018-09-19 11:50:00,40.66,40.73,40.66,40.71,41536.0,36.0549,36.117,36.0549,36.0992,41536.0
2018-09-19 12:00:00,40.71,40.71,40.65,40.65,76438.0,36.0992,36.0992,36.046,36.046,76438.0
2018-09-19 12:10:00,40.65,40.65,40.55,40.59,43348.0,36.046,36.046,35.9574,35.9928,43348.0
2018-09-19 12:20:00,40.59,40.62,40.56,40.6,40238.0,35.9928,36.0194,35.9662,36.0017,40238.0
2018-09-19 12:30:00,40.62,40.65,40.55,40.56,47230.0,36.0194,36.046,35.9574,35.9662,47230.0
2018-09-19 12:40:00,40.56,40.57,40.52,40.54,36426.0,35.9662,35.9751,35.9308,35.9485,36426.0
2018-09-19 12:50:00,40.54,40.55,40.48,40.5,29864.0,35.9485,35.9574,35.8953,35.913,29864.0
2018-09-19 13:00:00,40.49,40.49,40.39,40.4,72828.0,35.9042,35.9042,35.8155,35.8243,72828.0
2018-09-19 13:10:00,40.4,40.52,40.4,40.48,89142.0,35.8243,35.9308,35.8243,35.8953,89142.0
2018-09-19 13:20:00,40.46,40.48,40.4,40.41,27152.0,35.8776,35.8953,35.8243,35.8332,27152.0
2018-09-19 13:30:00,40.41,40.45,40.34,40.44,111730.0,35.8332,35.8687,35.7711,35.8598,111730.0
2018-09-19 13:40:00,40.43,40.47,40.43,40.47,82472.0,35.851,35.8864,35.851,35.8864,82472.0
2018-09-19 13:50:00,40.47,40.56,40.46,40.54,40176.0,35.8864,35.9662,35.8776,35.9485,40176.0
2018-09-19 14:00:00,40.54,40.57,40.52,40.54,38932.0,35.9485,35.9751,35.9308,35.9485,38932.0
2018-09-19 14:10:00,40.54,40.6,40.52,40.55,39368.0,35.9485,36.0017,35.9308,35.9574,39368.0
2018-09-19 14:20:00,40.56,40.6,40.55,40.6,49778.0,35.9662,36.0017,35.9574,36.0017,49778.0
2018-09-19 14:30:00,40.6,40.63,40.59,40.6,75680.0,36.0017,36.0283,35.9928,36.0017,75680.0
2018-09-19 14:40:00,40.61,40.68,40.6,40.66,63652.0,36.0106,36.0726,36.0017,36.0549,63652.0
2018-09-19 14:50:00,40.66,40.7,40.59,40.65,101800.0,36.0549,36.0904,35.9928,36.046,101800.0
2018-09-19 15:00:00,40.66,40.68,40.64,40.65,40366.0,36.0549,36.0726,36.0372,36.046,40366.0
2018-09-19 15:10:00,40.65,40.65,40.6,40.6,49694.0,36.046,36.046,36.0017,36.0017,49694.0
2018-09-19 15:20:00,40.6,40.72,40.6,40.67,67848.0,36.0017,36.1081,36.0017,36.0638,67848.0
2018-09-19 15:30:00,40.67,40.8,40.67,40.73,149098.0,36.0638,36.179,36.0638,36.117,149098.0
2018-09-19 15:40:00,40.73,40.74,40.68,40.7,141580.0,36.117,36.1258,36.0726,36.0904,141580.0
2018-09-19 15:50:00,40.7,40.72,40.68,40.69,280384.0,36.0904,36.1081,36.0726,36.0815,280384.0
2018-09-20 09:30:00,41.15,41.27,40.86,41.18,103396.0,36.4894,36.5958,36.2322,36.516,103396.0
2018-09-20 09:40:00,41.19,41.41,41.17,41.32,161978.0,36.5249,36.72,36.5071,36.6402,161978.0
2018-09-20 09:50:00,41.33,41.56,41.27,41.52,171654.0,36.649,36.853,36.5958,36.8175,171654.0
2018-09-20 10:00:00,41.52,41.85,41.52,41.78,199250.0,36.8175,37.1101,36.8175,37.0481,199250.0
2018-09-20 10:10:00,41.81,41.82,41.71,41.81,120666.0,37.0747,37.0835,36.986,37.0747,120666.0
2018-09-20 10:20:00,41.83,41.93,41.76,41.76,212114.0,37.0924,37.1811,37.0303,37.0303,212114.0
2018-09-20 10:30:00,41.76,41.8,41.66,41.66,88364.0,37.0303,37.0658,36.9416,36.9416,88364.0
2018-09-20 10:40:00,41.66,41.81,41.65,41.68,81586.0,36.9416,37.0747,36.9328,36.9594,81586.0
2018-09-20 10:50:00,41.67,41.7,41.47,41.49,55128.0,36.9505,36.9771,36.7732,36.7909,55128.0
2018-09-20 11:00:00,41.49,41.67,41.48,41.57,122762.0,36.7909,36.9505,36.782,36.8618,122762.0
2018-09-20 11:10:00,41.57,41.6,41.52,41.57,62516.0,36.8618,36.8884,36.8175,36.8618,62516.0
2018-09-20 11:20:00,41.58,41.63,41.51,41.57,175214.0,36.8707,36.915,36.8086,36.8618,175214.0
2018-09-20 11:30:00,41.57,41.61,41.47,41.47,267222.0,36.8618,36.8973,36.7732,36.7732,267222.0
2018-09-20 11:40:00,41.47,41.74,41.47,41.65,109366.0,36.7732,37.0126,36.7732,36.9328,109366.0
2018-09-20 11:50:00,41.66,41.68,41.54,41.55,54538.0,36.9416,36.9594,36.8352,36.8441,54538.0
2018-09-20 12:00:00,41.55,41.56,41.43,41.52,60488.0,36.8441,36.853,36.7377,36.8175,60488.0
2018-09-20 12:10:00,41.52,41.63,41.5,41.62,88620.0,36.8175,36.915,36.7998,36.9062,88620.0
2018-09-20 12:20:00,41.63,41.68,41.63,41.68,47062.0,36.915,36.9594,36.915,36.9594,47062.0
2018-09-20 12:30:00,41.68,41.77,41.67,41.77,57022.0,36.9594,37.0392,36.9505,37.0392,57022.0
2018-09-20 12:40:00,41.77,41.93,41.77,41.92,91954.0,37.0392,37.1811,37.0392,37.1722,91954.0
2018-09-20 12:50:00,41.92,41.93,41.86,41.88,48758.0,37.1722,37.1811,37.119,37.1367,48758.0
2018-09-20 13:00:00,41.89,41.98,41.89,41.92,46694.0,37.1456,37.2254,37.1456,37.1722,46694.0
2018-09-20 13:10:00,41.91,41.93,41.87,41.88,35462.0,37.1633,37.1811,37.1279,37.1367,35462.0
2018-09-20 13:20:00,41.88,41.92,41.86,41.86,51038.0,37.1367,37.1722,37.119,37.119,51038.0
2018-09-20 13:30:00,41.87,41.91,41.84,41.84,50536.0,37.1279,37.1633,37.1013,37.1013,50536.0
2018-09-20 13:40:00,41.83,41.85,41.77,41.77,41944.0,37.0924,37.1101,37.0392,37.0392,41944.0
2018-09-20 13:50:00,41.77,41.8,41.73,41.73,48104.0,37.0392,37.0658,37.0037,37.0037,48104.0
2018-09-20 14:00:00,41.73,41.75,41.7,41.71,42432.0,37.0037,37.0214,36.9771,36.986,42432.0
2018-09-20 14:10:00,41.71,41.75,41.71,41.75,41824.0,36.986,37.0214,36.986,37.0214,41824.0
2018-09-20 14:20:00,41.74,41.75,41.63,41.65,44530.0,37.0126,37.0214,36.915,36.9328,44530.0
2018-09-20 14:30:00,41.65,41.66,41.59,41.64,48252.0,36.9328,36.9416,36.8796,36.9239,48252.0
2018-09-20 14:40:00,41.65,41.73,41.62,41.71,46120.0,36.9328,37.0037,36.9062,36.986,46120.0
2018-09-20 14:50:00,41.71,41.73,41.69,41.72,47534.0,36.986,37.0037,36.9682,36.9948,47534.0
2018-09-20 15:00:00,41.71,41.77,41.71,41.74,112612.0,36.986,37.0392,36.986,37.0126,112612.0
2018-09-20 15:10:00,41.75,41.79,41.72,41.76,72784.0,37.0214,37.0569,36.9948,37.0303,72784.0
2018-09-20 15:20:00,41.75,41.78,41.74,41.77,93078.0,37.0214,37.0481,37.0126,37.0392,93078.0
2018-09-20 15:30:00,41.77,41.78,41.73,41.75,139008.0,37.0392,37.0481,37.0037,37.0214,139008.0
2018-09-20 15:40:00,41.75,41.76,41.7,41.7,180606.0,37.0214,37.0303,36.9771,36.9771,180606.0
2018-09-20 15:50:00,41.7,41.72,41.63,41.69,662586.0,36.9771,36.9948,36.915,36.9682,662586.0
2018-09-21 09:30:00,41.66,41.83,41.49,41.73,742994.0,36.9416,37.0924,36.7909,37.0037,742994.0
2018-09-21 09:40:00,41.73,41.79,41.56,41.67,67852.0,37.0037,37.0569,36.853,36.9505,67852.0
2018-09-21 09:50:00,41.7,41.79,41.69,41.77,55402.0,36.9771,37.0569,36.9682,37.0392,55402.0
2018-09-21 10:00:00,41.79,41.85,41.75,41.83,36448.0,37.0569,37.1101,37.0214,37.0924,36448.0
2018-09-21 10:10:00,41.81,41.83,41.63,41.72,36562.0,37.0747,37.0924,36.915,36.9948,36562.0
2018-09-21 10:20:00,41.72,41.72,41.52,41.54,30658.0,36.9948,36.9948,36.8175,36.8352,30658.0
2018-09-21 10:30:00,41.51,41.54,41.44,41.45,64936.0,36.8086,36.8352,36.7466,36.7554,64936.0
2018-09-21 10:40:00,41.46,41.51,41.38,41.45,73458.0,36.7643,36.8086,36.6934,36.7554,73458.0
2018-09-21 10:50:00,41.44,41.48,41.44,41.44,33386.0,36.7466,36.782,36.7466,36.7466,33386.0
2018-09-21 11:00:00,41.43,41.44,41.35,41.43,58330.0,36.7377,36.7466,36.6668,36.7377,58330.0
2018-09-21 11:10:00,41.41,41.47,41.41,41.42,68376.0,36.72,36.7732,36.72,36.7288,68376.0
2018-09-21 11:20:00,41.43,41.54,41.4,41.52,34582.0,36.7377,36.8352,36.7111,36.8175,34582.0
2018-09-21 11:30:00,41.53,41.54,41.47,41.47,51272.0,36.8264,36.8352,36.7732,36.7732,51272.0
2018-09-21 11:40:00,41.46,41.48,41.39,41.41,53162.0,36.7643,36.782,36.7022,36.72,53162.0
2018-09-21 11:50:00,41.41,41.41,41.33,41.33,49610.0,36.72,36.72,36.649,36.649,49610.0
2018-09-21 12:00:00,41.33,41.34,41.27,41.32,37592.0,36.649,36.6579,36.5958,36.6402,37592.0
2018-09-21 12:10:00,41.33,41.35,41.3,41.32,25052.0,36.649,36.6668,36.6224,36.6402,25052.0
2018-09-21 12:20:00,41.32,41.32,41.26,41.26,58290.0,36.6402,36.6402,36.5869,36.5869,58290.0
2018-09-21 12:30:00,41.26,41.27,41.23,41.27,32050.0,36.5869,36.5958,36.5603,36.5958,32050.0
2018-09-21 12:40:00,41.27,41.27,41.22,41.24,38848.0,36.5958,36.5958,36.5515,36.5692,38848.0
2018-09-21 12:50:00,41.24,41.26,41.22,41.24,38522.0,36.5692,36.5869,36.5515,36.5692,38522.0
2018-09-21 13:00:00,41.23,41.31,41.23,41.24,51968.0,36.5603,36.6313,36.5603,36.5692,51968.0
2018-09-21 13:10:00,41.24,41.29,41.19,41.23,71714.0,36.5692,36.6135,36.5249,36.5603,71714.0
2018-09-21 13:20:00,41.23,41.24,41.19,41.21,46792.0,36.5603,36.5692,36.5249,36.5426,46792.0
2018-09-21 13:30:00,41.19,41.31,41.19,41.28,90428.0,36.5249,36.6313,36.5249,36.6047,90428.0
2018-09-21 13:40:00,41.29,41.31,41.25,41.29,44486.0,36.6135,36.6313,36.5781,36.6135,44486.0
2018-09-21 13:50:00,41.29,41.37,41.26,41.37,37310.0,36.6135,36.6845,36.5869,36.6845,37310.0
2018-09-21 14:00:00,41.38,41.4,41.33,41.37,43346.0,36.6934,36.7111,36.649,36.6845,43346.0
2018-09-21 14:10:00,41.37,41.4,41.31,41.38,44900.0,36.6845,36.7111,36.6313,36.6934,44900.0
2018-09-21 14:20:00,41.38,41.4,41.35,41.36,57934.0,36.6934,36.7111,36.6668,36.6756,57934.0
2018-09-21 14:30:00,41.36,41.4,41.36,41.38,51022.0,36.6756,36.7111,36.6756,36.6934,51022.0
2018-09-21 14:40:00,41.38,41.4,41.33,41.33,43482.0,36.6934,36.7111,36.649,36.649,43482.0
2018-09-21 14:50:00,41.33,41.34,41.24,41.24,38402.0,36.649,36.6579,36.5692,36.5692,38402.0
2018-09-21 15:00:00,41.24,41.29,41.23,41.29,63864.0,36.5692,36.6135,36.5603,36.6135,63864.0
2018-09-21 15:10:00,41.29,41.31,41.24,41.26,40090.0,36.6135,36.6313,36.5692,36.5869,40090.0
2018-09-21 15:20:00,41.25,41.27,41.24,41.26,63674.0,36.5781,36.5958,36.5692,36.5869,63674.0
2018-09-21 15:30:00,41.25,41.3,41.24,41.27,94274.0,36.5781,36.6224,36.5692,36.5958,94274.0
2018-09-21 15:40:00,41.27,41.29,41.22,41.22,123344.0,36.5958,36.6135,36.5515,36.5515,123344.0
2018-09-21 15:50:00,41.22,41.42,41.21,41.37,680854.0,36.5515,36.7288,36.5426,36.6845,680854.0
2018-09-24 09:30:00,41.01,41.04,40.66,40.74,131906.0,36.3653,36.3919,36.0549,36.1258,131906.0
2018-09-24 09:40:00,40.76,41.02,40.71,40.97,87884.0,36.1436,36.3741,36.0992,36.3298,87884.0
2018-09-24 09:50:00,40.96,41.2,40.96,41.18,65622.0,36.3209,36.5337,36.3209,36.516,65622.0
2018-09-24 10:00:00,41.2,41.24,41.12,41.17,63730.0,36.5337,36.5692,36.4628,36.5071,63730.0
2018-09-24 10:10:00,41.16,41.3,41.09,41.13,110334.0,36.4983,36.6224,36.4362,36.4717,110334.0
2018-09-24 10:20:00,41.15,41.23,41.12,41.15,47394.0,36.4894,36.5603,36.4628,36.4894,47394.0
2018-09-24 10:30:00,41.15,41.26,41.05,41.05,54404.0,36.4894,36.5869,36.4007,36.4007,54404.0
2018-09-24 10:40:00,41.05,41.18,41.02,41.07,36850.0,36.4007,36.516,36.3741,36.4185,36850.0
2018-09-24 10:50:00,41.08,41.12,41.05,41.1,31842.0,36.4273,36.4628,36.4007,36.4451,31842.0
2018-09-24 11:00:00,41.12,41.15,41.02,41.05,27628.0,36.4628,36.4894,36.3741,36.4007,27628.0
2018-09-24 11:10:00,41.04,41.1,40.98,41.1,49786.0,36.3919,36.4451,36.3387,36.4451,49786.0
2018-09-24 11:20:00,41.1,41.21,41.07,41.09,63444.0,36.4451,36.5426,36.4185,36.4362,63444.0
2018-09-24 11:30:00,41.1,41.13,41.03,41.09,31278.0,36.4451,36.4717,36.383,36.4362,31278.0
2018-09-24 11:40:00,41.1,41.12,41.05,41.08,43118.0,36.4451,36.4628,36.4007,36.4273,43118.0
2018-09-24 11:50:00,41.09,41.11,41.0,41.04,39246.0,36.4362,36.4539,36.3564,36.3919,39246.0
2018-09-24 12:00:00,41.05,41.06,40.97,40.99,28534.0,36.4007,36.4096,36.3298,36.3475,28534.0
2018-09-24 12:10:00,40.99,40.99,40.96,40.97,23218.0,36.3475,36.3475,36.3209,36.3298,23218.0
2018-09-24 12:20:00,40.97,41.01,40.96,41.01,32800.0,36.3298,36.3653,36.3209,36.3653,32800.0
2018-09-24 12:30:00,41.01,41.05,40.98,41.04,36160.0,36.3653,36.4007,36.3387,36.3919,36160.0
2018-09-24 12:40:00,41.04,41.08,41.01,41.07,31210.0,36.3919,36.4273,36.3653,36.4185,31210.0
2018-09-24 12:50:00,41.08,41.08,40.95,40.97,27568.0,36.4273,36.4273,36.3121,36.3298,27568.0
2018-09-24 13:00:00,40.97,40.98,40.94,40.94,17378.0,36.3298,36.3387,36.3032,36.3032,17378.0
2018-09-24 13:10:00,40.94,40.98,40.92,40.97,56346.0,36.3032,36.3387,36.2855,36.3298,56346.0
2018-09-24 13:20:00,40.97,41.07,40.97,40.99,25072.0,36.3298,36.4185,36.3298,36.3475,25072.0
2018-09-24 13:30:00,40.99,41.1,40.99,41.1,37504.0,36.3475,36.4451,36.3475,36.4451,37504.0
2018-09-24 13:40:00,41.09,41.17,41.09,41.17,24970.0,36.4362,36.5071,36.4362,36.5071,24970.0
2018-09-24 13:50:00,41.18,41.19,41.12,41.12,30006.0,36.516,36.5249,36.4628,36.4628,30006.0
2018-09-24 14:00:00,41.14,41.16,41.13,41.14,38978.0,36.4805,36.4983,36.4717,36.4805,38978.0
2018-09-24 14:10:00,41.15,41.17,41.09,41.1,42184.0,36.4894,36.5071,36.4362,36.4451,42184.0
2018-09-24 14:20:00,41.1,41.1,41.07,41.07,32252.0,36.4451,36.4451,36.4185,36.4185,32252.0
2018-09-24 14:30:00,41.07,41.12,41.06,41.1,38984.0,36.4185,36.4628,36.4096,36.4451,38984.0
2018-09-24 14:40:00,41.1,41.13,41.1,41.1,44740.0,36.4451,36.4717,36.4451,36.4451,44740.0
2018-09-24 14:50:00,41.11,41.13,41.09,41.09,30106.0,36.4539,36.4717,36.4362,36.4362,30106.0
2018-09-24 15:00:00,41.09,41.16,41.08,41.13,36560.0,36.4362,36.4983,36.4273,36.4717,36560.0
2018-09-24 15:10:00,41.13,41.15,41.08,41.1,46474.0,36.4717,36.4894,36.4273,36.4451,46474.0
2018-09-24 15:20:00,41.11,41.13,41.08,41.11,34796.0,36.4539,36.4717,36.4273,36.4539,34796.0
2018-09-24 15:30:00,41.12,41.12,41.08,41.12,62246.0,36.4628,36.4628,36.4273,36.4628,62246.0
2018-09-24 15:40:00,41.11,41.16,41.1,41.16,61052.0,36.4539,36.4983,36.4451,36.4983,61052.0
2018-09-24 15:50:00,41.16,41.16,41.09,41.16,404364.0,36.4983,36.4983,36.4362,36.4983,404364.0
2018-09-25 09:30:00,40.36,40.55,39.63,39.93,634978.0,35.7889,35.9574,35.1416,35.4076,634978.0
2018-09-25 09:40:00,39.92,40.0,39.51,39.52,345270.0,35.3987,35.4697,35.0351,35.044,345270.0
2018-09-25 09:50:00,39.51,39.82,39.46,39.79,174058.0,35.0351,35.31,34.9908,35.2834,174058.0
2018-09-25 10:00:00,39.8,39.81,39.63,39.8,186194.0,35.2923,35.3012,35.1416,35.2923,186194.0
2018-09-25 10:10:00,39.79,39.94,39.72,39.85,133134.0,35.2834,35.4164,35.2214,35.3366,133134.0
2018-09-25 10:20:00,39.87,39.9,39.8,39.9,148644.0,35.3544,35.381,35.2923,35.381,148644.0
2018-09-25 10:30:00,39.9,39.92,39.74,39.77,163672.0,35.381,35.3987,35.2391,35.2657,163672.0
2018-09-25 10:40:00,39.76,39.87,39.72,39.74,96426.0,35.2568,35.3544,35.2214,35.2391,96426.0
2018-09-25 10:50:00,39.74,39.77,39.57,39.57,131592.0,35.2391,35.2657,35.0884,35.0884,131592.0
2018-09-25 11:00:00,39.57,39.63,39.52,39.58,352668.0,35.0884,35.1416,35.044,35.0972,352668.0
2018-09-25 11:10:00,39.58,39.74,39.58,39.62,104612.0,35.0972,35.2391,35.0972,35.1327,104612.0
2018-09-25 11:20:00,39.62,39.71,39.57,39.59,149010.0,35.1327,35.2125,35.0884,35.1061,149010.0
2018-09-25 11:30:00,39.6,39.74,39.59,39.7,143830.0,35.115,35.2391,35.1061,35.2036,143830.0
2018-09-25 11:40:00,39.7,39.72,39.62,39.63,161154.0,35.2036,35.2214,35.1327,35.1416,161154.0
2018-09-25 11:50:00,39.63,39.68,39.41,39.42,233134.0,35.1416,35.1859,34.9465,34.9553,233134.0
2018-09-25 12:00:00,39.42,39.59,39.37,39.52,264024.0,34.9553,35.1061,34.911,35.044,264024.0
2018-09-25 12:10:00,39.54,39.54,39.34,39.38,137592.0,35.0618,35.0618,34.8844,34.9199,137592.0
2018-09-25 12:20:00,39.38,39.48,39.33,39.34,148118.0,34.9199,35.0085,34.8755,34.8844,148118.0
2018-09-25 12:30:00,39.34,39.48,39.32,39.38,70086.0,34.8844,35.0085,34.8667,34.9199,70086.0
2018-09-25 12:40:00,39.38,39.43,39.33,39.4,259146.0,34.9199,34.9642,34.8755,34.9376,259146.0
2018-09-25 12:50:00,39.39,39.48,39.29,39.34,1094674.0,34.9287,35.0085,34.8401,34.8844,1094674.0
2018-09-25 13:00:00,39.34,39.39,39.34,39.37,49164.0,34.8844,34.9287,34.8844,34.911,49164.0
2018-09-25 13:10:00,39.37,39.45,39.35,39.45,63294.0,34.911,34.9819,34.8933,34.9819,63294.0
2018-09-25 13:20:00,39.44,39.48,39.42,39.43,55882.0,34.9731,35.0085,34.9553,34.9642,55882.0
2018-09-25 13:30:00,39.43,39.48,39.42,39.43,90920.0,34.9642,35.0085,34.9553,34.9642,90920.0
2018-09-25 13:40:00,39.43,39.48,39.39,39.45,88852.0,34.9642,35.0085,34.9287,34.9819,88852.0
2018-09-25 13:50:00,39.46,39.49,39.43,39.44,70568.0,34.9908,35.0174,34.9642,34.9731,70568.0
2018-09-25 14:00:00,39.45,39.51,39.42,39.45,91012.0,34.9819,35.0351,34.9553,34.9819,91012.0
2018-09-25 14:10:00,39.45,39.54,39.45,39.51,95376.0,34.9819,35.0618,34.9819,35.0351,95376.0
2018-09-25 14:20:00,39.51,39.65,39.51,39.65,85420.0,35.0351,35.1593,35.0351,35.1593,85420.0
2018-09-25 14:30:00,39.63,39.65,39.6,39.63,96438.0,35.1416,35.1593,35.115,35.1416,96438.0
2018-09-25 14:40:00,39.63,39.65,39.55,39.57,371964.0,35.1416,35.1593,35.0706,35.0884,371964.0
2018-09-25 14:50:00,39.57,39.57,39.45,39.46,74624.0,35.0884,35.0884,34.9819,34.9908,74624.0
2018-09-25 15:00:00,39.46,39.47,39.38,39.38,78932.0,34.9908,34.9997,34.9199,34.9199,78932.0
2018-09-25 15:10:00,39.38,39.44,39.37,39.39,99456.0,34.9199,34.9731,34.911,34.9287,99456.0
2018-09-25 15:20:00,39.38,39.44,39.38,39.41,63798.0,34.9199,34.9731,34.9199,34.9465,63798.0
2018-09-25 15:30:00,39.41,39.44,39.36,39.4,140890.0,34.9465,34.9731,34.9021,34.9376,140890.0
2018-09-25 15:40:00,39.4,39.43,39.35,39.35,977280.0,34.9376,34.9642,34.8933,34.8933,977280.0
2018-09-25 15:50:00,39.35,39.43,39.29,39.38,815136.0,34.8933,34.9642,34.8401,34.9199,815136.0
2018-09-26 09:30:00,39.32,39.69,39.32,39.45,192310.0,34.8667,35.1948,34.8667,34.9819,192310.0
2018-09-26 09:40:00,39.46,39.72,39.44,39.56,91428.0,34.9908,35.2214,34.9731,35.0795,91428.0
2018-09-26 09:50:00,39.57,39.8,39.55,39.73,100892.0,35.0884,35.2923,35.0706,35.2302,100892.0
2018-09-26 10:00:00,39.69,39.77,39.63,39.71,218564.0,35.1948,35.2657,35.1416,35.2125,218564.0
2018-09-26 10:10:00,39.7,39.79,39.66,39.79,97870.0,35.2036,35.2834,35.1682,35.2834,97870.0
2018-09-26 10:20:00,39.77,39.79,39.63,39.7,150034.0,35.2657,35.2834,35.1416,35.2036,150034.0
2018-09-26 10:30:00,39.7,39.72,39.65,39.67,205606.0,35.2036,35.2214,35.1593,35.177,205606.0
2018-09-26 10:40:00,39.66,39.71,39.58,39.69,229744.0,35.1682,35.2125,35.0972,35.1948,229744.0
2018-09-26 10:50:00,39.69,39.83,39.66,39.8,176326.0,35.1948,35.3189,35.1682,35.2923,176326.0
2018-09-26 11:00:00,39.81,39.85,39.73,39.77,201858.0,35.3012,35.3366,35.2302,35.2657,201858.0
2018-09-26 11:10:00,39.77,39.87,39.77,39.84,90478.0,35.2657,35.3544,35.2657,35.3278,90478.0
2018-09-26 11:20:00,39.84,39.84,39.73,39.77,428956.0,35.3278,35.3278,35.2302,35.2657,428956.0
2018-09-26 11:30:00,39.78,39.78,39.67,39.67,75294.0,35.2746,35.2746,35.177,35.177,75294.0
2018-09-26 11:40:00,39.66,39.69,39.63,39.64,365900.0,35.1682,35.1948,35.1416,35.1504,365900.0
2018-09-26 11:50:00,39.63,39.79,39.6,39.69,90408.0,35.1416,35.2834,35.115,35.1948,90408.0
2018-09-26 12:00:00,39.69,39.7,39.51,39.54,109946.0,35.1948,35.2036,35.0351,35.0618,109946.0
2018-09-26 12:10:00,39.55,39.57,39.52,39.54,35688.0,35.0706,35.0884,35.044,35.0618,35688.0
2018-09-26 12:20:00,39.54,39.57,39.53,39.57,48930.0,35.0618,35.0884,35.0529,35.0884,48930.0
2018-09-26 12:30:00,39.58,39.6,39.56,39.57,185194.0,35.0972,35.115,35.0795,35.0884,185194.0
2018-09-26 12:40:00,39.58,39.6,39.54,39.6,23678.0,35.0972,35.115,35.0618,35.115,23678.0
2018-09-26 12:50:00,39.59,39.63,39.58,39.63,34526.0,35.1061,35.1416,35.0972,35.1416,34526.0
2018-09-26 13:00:00,39.64,39.65,39.62,39.62,22082.0,35.1504,35.1593,35.1327,35.1327,22082.0
2018-09-26 13:10:00,39.62,39.62,39.55,39.6,205652.0,35.1327,35.1327,35.0706,35.115,205652.0
2018-09-26 13:20:00,39.6,39.67,39.6,39.61,58444.0,35.115,35.177,35.115,35.1238,58444.0
2018-09-26 13:30:00,39.6,39.61,39.54,39.55,34002.0,35.115,35.1238,35.0618,35.0706,34002.0
2018-09-26 13:40:00,39.54,39.57,39.54,39.57,32116.0,35.0618,35.0884,35.0618,35.0884,32116.0
2018-09-26 13:50:00,39.56,39.57,39.52,39.55,225552.0,35.0795,35.0884,35.044,35.0706,225552.0
2018-09-26 14:00:00,39.54,39.69,39.54,39.59,90450.0,35.0618,35.1948,35.0618,35.1061,90450.0
2018-09-26 14:10:00,39.59,39.76,39.58,39.74,86820.0,35.1061,35.2568,35.0972,35.2391,86820.0
2018-09-26 14:20:00,39.73,39.74,39.67,39.69,81458.0,35.2302,35.2391,35.177,35.1948,81458.0
2018-09-26 14:30:00,39.68,39.69,39.6,39.66,60200.0,35.1859,35.1948,35.115,35.1682,60200.0
2018-09-26 14:40:00,39.65,39.65,39.55,39.63,685252.0,35.1593,35.1593,35.0706,35.1416,685252.0
2018-09-26 14:50:00,39.64,39.73,39.63,39.72,75014.0,35.1504,35.2302,35.1416,35.2214,75014.0
2018-09-26 15:00:00,39.73,39.73,39.6,39.66,85330.0,35.2302,35.2302,35.115,35.1682,85330.0
2018-09-26 15:10:00,39.67,39.67,39.59,39.61,68642.0,35.177,35.177,35.1061,35.1238,68642.0
2018-09-26 15:20:00,39.62,39.77,39.6,39.71,90520.0,35.1327,35.2657,35.115,35.2125,90520.0
2018-09-26 15:30:00,39.7,39.7,39.59,39.62,112038.0,35.2036,35.2036,35.1061,35.1327,112038.0
2018-09-26 15:40:00,39.61,39.61,39.4,39.42,211476.0,35.1238,35.1238,34.9376,34.9553,211476.0
2018-09-26 15:50:00,39.4,39.45,39.35,39.4,564320.0,34.9376,34.9819,34.8933,34.9376,564320.0
2018-09-27 09:30:00,39.38,39.51,39.18,39.27,176764.0,34.9199,35.0351,34.7425,34.8223,176764.0
2018-09-27 09:40:00,39.3,39.36,39.24,39.34,28942.0,34.8489,34.9021,34.7957,34.8844,28942.0
2018-09-27 09:50:00,39.35,39.42,39.33,39.36,33416.0,34.8933,34.9553,34.8755,34.9021,33416.0
2018-09-27 10:00:00,39.36,39.54,39.36,39.54,60224.0,34.9021,35.0618,34.9021,35.0618,60224.0
2018-09-27 10:10:00,39.54,39.59,39.5,39.56,37380.0,35.0618,35.1061,35.0263,35.0795,37380.0
2018-09-27 10:20:00,39.55,39.56,39.48,39.49,47558.0,35.0706,35.0795,35.0085,35.0174,47558.0
2018-09-27 10:30:00,39.52,39.55,39.41,39.49,35572.0,35.044,35.0706,34.9465,35.0174,35572.0
2018-09-27 10:40:00,39.49,39.59,39.48,39.57,123902.0,35.0174,35.1061,35.0085,35.0884,123902.0
2018-09-27 10:50:00,39.56,39.6,39.52,39.57,103452.0,35.0795,35.115,35.044,35.0884,103452.0
2018-09-27 11:00:00,39.58,39.67,39.57,39.59,75426.0,35.0972,35.177,35.0884,35.1061,75426.0
2018-09-27 11:10:00,39.6,39.66,39.6,39.62,151722.0,35.115,35.1682,35.115,35.1327,151722.0
2018-09-27 11:20:00,39.61,39.63,39.49,39.57,905290.0,35.1238,35.1416,35.0174,35.0884,905290.0
2018-09-27 11:30:00,39.57,39.57,39.5,39.52,132380.0,35.0884,35.0884,35.0263,35.044,132380.0
2018-09-27 11:40:00,39.52,39.58,39.52,39.57,117708.0,35.044,35.0972,35.044,35.0884,117708.0
2018-09-27 11:50:00,39.57,39.63,39.55,39.63,93862.0,35.0884,35.1416,35.0706,35.1416,93862.0
2018-09-27 12:00:00,39.63,39.63,39.53,39.62,87566.0,35.1416,35.1416,35.0529,35.1327,87566.0
2018-09-27 12:10:00,39.62,39.63,39.54,39.58,92440.0,35.1327,35.1416,35.0618,35.0972,92440.0
2018-09-27 12:20:00,39.58,39.67,39.56,39.66,31894.0,35.0972,35.177,35.0795,35.1682,31894.0
2018-09-27 12:30:00,39.65,39.65,39.57,39.6,22126.0,35.1593,35.1593,35.0884,35.115,22126.0
2018-09-27 12:40:00,39.6,39.61,39.52,39.53,31722.0,35.115,35.1238,35.044,35.0529,31722.0
2018-09-27 12:50:00,39.52,39.58,39.52,39.54,39048.0,35.044,35.0972,35.044,35.0618,39048.0
2018-09-27 13:00:00,39.54,39.54,39.42,39.43,22918.0,35.0618,35.0618,34.9553,34.9642,22918.0
2018-09-27 13:10:00,39.44,39.48,39.44,39.44,28004.0,34.9731,35.0085,34.9731,34.9731,28004.0
2018-09-27 13:20:00,39.43,39.45,39.42,39.43,36656.0,34.9642,34.9819,34.9553,34.9642,36656.0
2018-09-27 13:30:00,39.43,39.46,39.42,39.43,24666.0,34.9642,34.9908,34.9553,34.9642,24666.0
2018-09-27 13:40:00,39.42,39.5,39.42,39.49,65420.0,34.9553,35.0263,34.9553,35.0174,65420.0
2018-09-27 13:50:00,39.49,39.49,39.45,39.49,33652.0,35.0174,35.0174,34.9819,35.0174,33652.0
2018-09-27 14:00:00,39.49,39.49,39.4,39.45,30866.0,35.0174,35.0174,34.9376,34.9819,30866.0
2018-09-27 14:10:00,39.45,39.46,39.43,39.44,27468.0,34.9819,34.9908,34.9642,34.9731,27468.0
2018-09-27 14:20:00,39.44,39.44,39.38,39.42,71200.0,34.9731,34.9731,34.9199,34.9553,71200.0
2018-09-27 14:30:00,39.43,39.44,39.37,39.38,30718.0,34.9642,34.9731,34.911,34.9199,30718.0
2018-09-27 14:40:00,39.38,39.38,39.35,39.35,29478.0,34.9199,34.9199,34.8933,34.8933,29478.0
2018-09-27 14:50:00,39.35,39.4,39.35,39.37,56974.0,34.8933,34.9376,34.8933,34.911,56974.0
2018-09-27 15:00:00,39.37,39.41,39.35,39.35,54688.0,34.911,34.9465,34.8933,34.8933,54688.0
2018-09-27 15:10:00,39.35,39.37,39.33,39.36,51940.0,34.8933,34.911,34.8755,34.9021,51940.0
2018-09-27 15:20:00,39.37,39.4,39.35,39.37,61424.0,34.911,34.9376,34.8933,34.911,61424.0
2018-09-27 15:30:00,39.37,39.39,39.31,39.32,124454.0,34.911,34.9287,34.8578,34.8667,124454.0
2018-09-27 15:40:00,39.32,39.35,39.29,39.33,103464.0,34.8667,34.8933,34.8401,34.8755,103464.0
2018-09-27 15:50:00,39.33,39.34,39.24,39.31,544838.0,34.8755,34.8844,34.7957,34.8578,544838.0
2018-09-28 09:30:00,39.21,39.38,39.05,39.19,366628.0,34.7691,34.9199,34.6272,34.7514,366628.0
2018-09-28 09:40:00,39.18,39.24,39.1,39.24,102786.0,34.7425,34.7957,34.6716,34.7957,102786.0
2018-09-28 09:50:00,39.24,39.3,39.17,39.24,47594.0,34.7957,34.8489,34.7337,34.7957,47594.0
2018-09-28 10:00:00,39.26,39.26,38.94,39.0,102428.0,34.8135,34.8135,34.5297,34.5829,102428.0
2018-09-28 10:10:00,38.99,39.04,38.95,39.04,195820.0,34.574,34.6184,34.5386,34.6184,195820.0
2018-09-28 10:20:00,39.04,39.27,39.02,39.27,137010.0,34.6184,34.8223,34.6006,34.8223,137010.0
2018-09-28 10:30:00,39.27,39.52,39.26,39.44,440066.0,34.8223,35.044,34.8135,34.9731,440066.0
2018-09-28 10:40:00,39.44,39.47,39.24,39.27,39184.0,34.9731,34.9997,34.7957,34.8223,39184.0
2018-09-28 10:50:00,39.27,39.32,39.21,39.24,450604.0,34.8223,34.8667,34.7691,34.7957,450604.0
2018-09-28 11:00:00,39.24,39.32,39.19,39.29,62770.0,34.7957,34.8667,34.7514,34.8401,62770.0
2018-09-28 11:10:00,39.3,39.51,39.3,39.47,47066.0,34.8489,35.0351,34.8489,34.9997,47066.0
2018-09-28 11:20:00,39.5,39.51,39.31,39.31,46710.0,35.0263,35.0351,34.8578,34.8578,46710.0
2018-09-28 11:30:00,39.3,39.33,39.23,39.3,59248.0,34.8489,34.8755,34.7869,34.8489,59248.0
2018-09-28 11:40:00,39.28,39.34,39.24,39.31,176522.0,34.8312,34.8844,34.7957,34.8578,176522.0
2018-09-28 11:50:00,39.31,39.36,39.24,39.25,72272.0,34.8578,34.9021,34.7957,34.8046,72272.0
2018-09-28 12:00:00,39.25,39.37,39.24,39.32,52474.0,34.8046,34.911,34.7957,34.8667,52474.0
2018-09-28 12:10:00,39.32,39.4,39.32,39.4,59480.0,34.8667,34.9376,34.8667,34.9376,59480.0
2018-09-28 12:20:00,39.4,39.51,39.39,39.47,258020.0,34.9376,35.0351,34.9287,34.9997,258020.0
2018-09-28 12:30:00,39.47,39.56,39.47,39.54,41130.0,34.9997,35.0795,34.9997,35.0618,41130.0
2018-09-28 12:40:00,39.54,39.54,39.33,39.35,60982.0,35.0618,35.0618,34.8755,34.8933,60982.0
2018-09-28 12:50:00,39.35,39.44,39.35,39.44,60316.0,34.8933,34.9731,34.8933,34.9731,60316.0
2018-09-28 13:00:00,39.43,39.43,39.32,39.41,179250.0,34.9642,34.9642,34.8667,34.9465,179250.0
2018-09-28 13:10:00,39.41,39.42,39.36,39.4,50492.0,34.9465,34.9553,34.9021,34.9376,50492.0
2018-09-28 13:20:00,39.4,39.49,39.38,39.47,48312.0,34.9376,35.0174,34.9199,34.9997,48312.0
2018-09-28 13:30:00,39.46,39.51,39.46,39.48,93208.0,34.9908,35.0351,34.9908,35.0085,93208.0
2018-09-28 13:40:00,39.49,39.5,39.42,39.44,92776.0,35.0174,35.0263,34.9553,34.9731,92776.0
2018-09-28 13:50:00,39.43,39.49,39.38,39.45,286898.0,34.9642,35.0174,34.9199,34.9819,286898.0
2018-09-28 14:00:00,39.44,39.46,39.36,39.39,344724.0,34.9731,34.9908,34.9021,34.9287,344724.0
2018-09-28 14:10:00,39.38,39.49,39.37,39.48,389216.0,34.9199,35.0174,34.911,35.0085,389216.0
2018-09-28 14:20:00,39.48,39.53,39.46,39.49,132996.0,35.0085,35.0529,34.9908,35.0174,132996.0
2018-09-28 14:30:00,39.49,39.52,39.48,39.52,142648.0,35.0174,35.044,35.0085,35.044,142648.0
2018-09-28 14:40:00,39.52,39.52,39.42,39.45,503472.0,35.044,35.044,34.9553,34.9819,503472.0
2018-09-28 14:50:00,39.45,39.48,39.38,39.38,135436.0,34.9819,35.0085,34.9199,34.9199,135436.0
2018-09-28 15:00:00,39.38,39.38,39.32,39.37,86588.0,34.9199,34.9199,34.8667,34.911,86588.0
2018-09-28 15:10:00,39.37,39.39,39.32,39.38,343846.0,34.911,34.9287,34.8667,34.9199,343846.0
2018-09-28 15:20:00,39.38,39.44,39.35,39.35,176772.0,34.9199,34.9731,34.8933,34.8933,176772.0
2018-09-28 15:30:00,39.35,39.4,39.33,39.38,400320.0,34.8933,34.9376,34.8755,34.9199,400320.0
2018-09-28 15:40:00,39.38,39.43,39.35,39.39,145066.0,34.9199,34.9642,34.8933,34.9287,145066.0
2018-09-28 15:50:00,39.39,39.47,39.33,39.46,663322.0,34.9287,34.9997,34.8755,34.9908,663322.0
2018-10-01 09:30:00,39.65,39.83,39.56,39.76,534026.0,35.1593,35.3189,35.0795,35.2568,534026.0
2018-10-01 09:40:00,39.77,39.85,39.69,39.71,1170994.0,35.2657,35.3366,35.1948,35.2125,1170994.0
2018-10-01 09:50:00,39.69,39.82,39.68,39.72,49740.0,35.1948,35.31,35.1859,35.2214,49740.0
2018-10-01 10:00:00,39.74,39.78,39.68,39.7,132346.0,35.2391,35.2746,35.1859,35.2036,132346.0
2018-10-01 10:10:00,39.7,39.76,39.6,39.68,98886.0,35.2036,35.2568,35.115,35.1859,98886.0
2018-10-01 10:20:00,39.69,39.76,39.66,39.72,79190.0,35.1948,35.2568,35.1682,35.2214,79190.0
2018-10-01 10:30:00,39.72,39.74,39.6,39.66,88256.0,35.2214,35.2391,35.115,35.1682,88256.0
2018-10-01 10:40:00,39.66,39.69,39.61,39.63,227480.0,35.1682,35.1948,35.1238,35.1416,227480.0
2018-10-01 10:50:00,39.64,39.79,39.63,39.76,255904.0,35.1504,35.2834,35.1416,35.2568,255904.0
2018-10-01 11:00:00,39.76,39.82,39.72,39.79,39942.0,35.2568,35.31,35.2214,35.2834,39942.0
2018-10-01 11:10:00,39.79,39.83,39.74,39.74,54692.0,35.2834,35.3189,35.2391,35.2391,54692.0
2018-10-01 11:20:00,39.74,39.76,39.65,39.69,114030.0,35.2391,35.2568,35.1593,35.1948,114030.0
2018-10-01 11:30:00,39.67,39.72,39.63,39.69,77088.0,35.177,35.2214,35.1416,35.1948,77088.0
2018-10-01 11:40:00,39.69,39.71,39.65,39.68,57444.0,35.1948,35.2125,35.1593,35.1859,57444.0
2018-10-01 11:50:00,39.68,39.69,39.59,39.6,94652.0,35.1859,35.1948,35.1061,35.115,94652.0
2018-10-01 12:00:00,39.6,39.71,39.6,39.68,111464.0,35.115,35.2125,35.115,35.1859,111464.0
2018-10-01 12:10:00,39.67,39.7,39.64,39.69,70414.0,35.177,35.2036,35.1504,35.1948,70414.0
2018-10-01 12:20:00,39.68,39.68,39.6,39.6,609106.0,35.1859,35.1859,35.115,35.115,609106.0
2018-10-01 12:30:00,39.6,39.67,39.59,39.66,57792.0,35.115,35.177,35.1061,35.1682,57792.0
2018-10-01 12:40:00,39.65,39.65,39.52,39.52,33556.0,35.1593,35.1593,35.044,35.044,33556.0
2018-10-01 12:50:00,39.52,39.53,39.45,39.48,73882.0,35.044,35.0529,34.9819,35.0085,73882.0
2018-10-01 13:00:00,39.48,39.51,39.41,39.44,55308.0,35.0085,35.0351,34.9465,34.9731,55308.0
2018-10-01 13:10:00,39.43,39.47,39.42,39.47,38912.0,34.9642,34.9997,34.9553,34.9997,38912.0
2018-10-01 13:20:00,39.46,39.49,39.44,39.45,30160.0,34.9908,35.0174,34.9731,34.9819,30160.0
2018-10-01 13:30:00,39.45,39.48,39.42,39.44,75670.0,34.9819,35.0085,34.9553,34.9731,75670.0
2018-10-01 13:40:00,39.44,39.45,39.4,39.42,77234.0,34.9731,34.9819,34.9376,34.9553,77234.0
2018-10-01 13:50:00,39.42,39.48,39.41,39.44,210366.0,34.9553,35.0085,34.9465,34.9731,210366.0
2018-10-01 14:00:00,39.43,39.46,39.28,39.31,166208.0,34.9642,34.9908,34.8312,34.8578,166208.0
2018-10-01 14:10:00,39.32,39.34,39.26,39.31,51858.0,34.8667,34.8844,34.8135,34.8578,51858.0
2018-10-01 14:20:00,39.31,39.35,39.27,39.35,120090.0,34.8578,34.8933,34.8223,34.8933,120090.0
2018-10-01 14:30:00,39.35,39.35,39.23,39.27,167790.0,34.8933,34.8933,34.7869,34.8223,167790.0
2018-10-01 14:40:00,39.27,39.28,39.21,39.25,61532.0,34.8223,34.8312,34.7691,34.8046,61532.0
2018-10-01 14:50:00,39.24,39.36,39.23,39.33,96454.0,34.7957,34.9021,34.7869,34.8755,96454.0
2018-10-01 15:00:00,39.34,39.34,39.3,39.3,50228.0,34.8844,34.8844,34.8489,34.8489,50228.0
2018-10-01 15:10:00,39.3,39.38,39.27,39.28,298580.0,34.8489,34.9199,34.8223,34.8312,298580.0
2018-10-01 15:20:00,39.28,39.28,39.09,39.1,214188.0,34.8312,34.8312,34.6627,34.6716,214188.0
2018-10-01 15:30:00,39.1,39.11,38.85,38.88,470240.0,34.6716,34.6805,34.4499,34.4765,470240.0
2018-10-01 15:40:00,38.88,38.99,38.84,38.92,499198.0,34.4765,34.574,34.441,34.512,499198.0
2018-10-01 15:50:00,38.92,38.92,38.57,38.58,1458546.0,34.512,34.512,34.2016,34.2105,1458546.0
2018-10-02 09:30:00,38.9,38.98,38.82,38.88,314334.0,34.4942,34.5652,34.4233,34.4765,314334.0
2018-10-02 09:40:00,38.91,39.12,38.87,38.98,318634.0,34.5031,34.6893,34.4676,34.5652,318634.0
2018-10-02 09:50:00,38.98,39.19,38.98,39.1,287588.0,34.5652,34.7514,34.5652,34.6716,287588.0
2018-10-02 10:00:00,39.09,39.19,39.03,39.09,168102.0,34.6627,34.7514,34.6095,34.6627,168102.0
2018-10-02 10:10:00,39.1,39.15,38.97,38.97,172070.0,34.6716,34.7159,34.5563,34.5563,172070.0
2018-10-02 10:20:00,38.97,39.04,38.96,39.01,192172.0,34.5563,34.6184,34.5474,34.5918,192172.0
2018-10-02 10:30:00,39.0,39.01,38.87,38.91,187108.0,34.5829,34.5918,34.4676,34.5031,187108.0
2018-10-02 10:40:00,38.91,39.17,38.88,39.16,165242.0,34.5031,34.7337,34.4765,34.7248,165242.0
2018-10-02 10:50:00,39.16,39.24,39.14,39.18,217408.0,34.7248,34.7957,34.7071,34.7425,217408.0
2018-10-02 11:00:00,39.17,39.32,39.14,39.31,186478.0,34.7337,34.8667,34.7071,34.8578,186478.0
2018-10-02 11:10:00,39.31,39.35,39.14,39.17,110354.0,34.8578,34.8933,34.7071,34.7337,110354.0
2018-10-02 11:20:00,39.17,39.18,39.11,39.13,112440.0,34.7337,34.7425,34.6805,34.6982,112440.0
2018-10-02 11:30:00,39.14,39.21,39.11,39.14,201506.0,34.7071,34.7691,34.6805,34.7071,201506.0
2018-10-02 11:40:00,39.14,39.17,39.11,39.13,231120.0,34.7071,34.7337,34.6805,34.6982,231120.0
2018-10-02 11:50:00,39.13,39.18,39.03,39.06,95276.0,34.6982,34.7425,34.6095,34.6361,95276.0
2018-10-02 12:00:00,39.06,39.13,39.05,39.12,64070.0,34.6361,34.6982,34.6272,34.6893,64070.0
2018-10-02 12:10:00,39.13,39.13,38.95,38.99,95856.0,34.6982,34.6982,34.5386,34.574,95856.0
2018-10-02 12:20:00,38.98,39.03,38.93,39.02,173724.0,34.5652,34.6095,34.5208,34.6006,173724.0
2018-10-02 12:30:00,39.01,39.03,38.97,38.99,81000.0,34.5918,34.6095,34.5563,34.574,81000.0
2018-10-02 12:40:00,38.99,39.01,38.87,38.88,59314.0,34.574,34.5918,34.4676,34.4765,59314.0
2018-10-02 12:50:00,38.87,38.87,38.73,38.77,164892.0,34.4676,34.4676,34.3435,34.379,164892.0
2018-10-02 13:00:00,38.77,38.83,38.74,38.76,104158.0,34.379,34.4322,34.3524,34.3701,104158.0
2018-10-02 13:10:00,38.77,38.86,38.76,38.83,67076.0,34.379,34.4588,34.3701,34.4322,67076.0
2018-10-02 13:20:00,38.82,38.84,38.79,38.82,53738.0,34.4233,34.441,34.3967,34.4233,53738.0
2018-10-02 13:30:00,38.81,38.87,38.78,38.85,127112.0,34.4144,34.4676,34.3878,34.4499,127112.0
2018-10-02 13:40:00,38.85,38.9,38.84,38.9,85258.0,34.4499,34.4942,34.441,34.4942,85258.0
2018-10-02 13:50:00,38.9,38.91,38.84,38.88,63244.0,34.4942,34.5031,34.441,34.4765,63244.0
2018-10-02 14:00:00,38.88,38.91,38.83,38.89,128468.0,34.4765,34.5031,34.4322,34.4854,128468.0
2018-10-02 14:10:00,38.89,38.94,38.85,38.88,174644.0,34.4854,34.5297,34.4499,34.4765,174644.0
2018-10-02 14:20:00,38.88,38.89,38.82,38.87,71168.0,34.4765,34.4854,34.4233,34.4676,71168.0
2018-10-02 14:30:00,38.87,38.87,38.79,38.81,111956.0,34.4676,34.4676,34.3967,34.4144,111956.0
2018-10-02 14:40:00,38.81,38.86,38.79,38.85,122142.0,34.4144,34.4588,34.3967,34.4499,122142.0
2018-10-02 14:50:00,38.85,38.87,38.81,38.83,191932.0,34.4499,34.4676,34.4144,34.4322,191932.0
2018-10-02 15:00:00,38.83,38.83,38.68,38.73,253034.0,34.4322,34.4322,34.2992,34.3435,253034.0
2018-10-02 15:10:00,38.73,38.8,38.72,38.74,107600.0,34.3435,34.4056,34.3346,34.3524,107600.0
2018-10-02 15:20:00,38.76,38.81,38.74,38.79,116222.0,34.3701,34.4144,34.3524,34.3967,116222.0
2018-10-02 15:30:00,38.79,38.85,38.77,38.85,190624.0,34.3967,34.4499,34.379,34.4499,190624.0
2018-10-02 15:40:00,38.85,38.88,38.83,38.85,343290.0,34.4499,34.4765,34.4322,34.4499,343290.0
2018-10-02 15:50:00,38.85,38.88,38.8,38.83,794696.0,34.4499,34.4765,34.4056,34.4322,794696.0
2018-10-03 09:30:00,38.74,38.83,38.43,38.43,493714.0,34.3524,34.4322,34.0775,34.0775,493714.0
2018-10-03 09:40:00,38.43,38.47,38.24,38.3,120156.0,34.0775,34.1129,33.909,33.9622,120156.0
2018-10-03 09:50:00,38.27,38.29,37.74,37.88,285070.0,33.9356,33.9533,33.4656,33.5898,285070.0
2018-10-03 10:00:00,37.88,38.18,37.88,38.17,439584.0,33.5898,33.8558,33.5898,33.8469,439584.0
2018-10-03 10:10:00,38.19,38.27,38.13,38.2,282672.0,33.8647,33.9356,33.8114,33.8735,282672.0
2018-10-03 10:20:00,38.21,38.31,38.05,38.12,217798.0,33.8824,33.9711,33.7405,33.8026,217798.0
2018-10-03 10:30:00,38.12,38.27,38.1,38.25,198844.0,33.8026,33.9356,33.7848,33.9179,198844.0
2018-10-03 10:40:00,38.24,38.36,38.23,38.34,174906.0,33.909,34.0154,33.9001,33.9977,174906.0
2018-10-03 10:50:00,38.34,38.35,38.21,38.21,75376.0,33.9977,34.0065,33.8824,33.8824,75376.0
2018-10-03 11:00:00,38.21,38.29,38.19,38.25,102862.0,33.8824,33.9533,33.8647,33.9179,102862.0
2018-10-03 11:10:00,38.26,38.26,38.2,38.23,84342.0,33.9267,33.9267,33.8735,33.9001,84342.0
2018-10-03 11:20:00,38.23,38.27,38.1,38.2,692748.0,33.9001,33.9356,33.7848,33.8735,692748.0
2018-10-03 11:30:00,38.2,38.25,38.14,38.16,159328.0,33.8735,33.9179,33.8203,33.838,159328.0
2018-10-03 11:40:00,38.16,38.25,38.04,38.24,193936.0,33.838,33.9179,33.7316,33.909,193936.0
2018-10-03 11:50:00,38.24,38.33,38.24,38.33,61178.0,33.909,33.9888,33.909,33.9888,61178.0
2018-10-03 12:00:00,38.34,38.44,38.31,38.4,115990.0,33.9977,34.0863,33.9711,34.0509,115990.0
2018-10-03 12:10:00,38.4,38.58,38.4,38.58,74750.0,34.0509,34.2105,34.0509,34.2105,74750.0
2018-10-03 12:20:00,38.58,38.6,38.52,38.55,78978.0,34.2105,34.2282,34.1573,34.1839,78978.0
2018-10-03 12:30:00,38.54,38.63,38.52,38.61,115864.0,34.175,34.2548,34.1573,34.2371,115864.0
2018-10-03 12:40:00,38.62,38.65,38.51,38.63,48708.0,34.2459,34.2726,34.1484,34.2548,48708.0
2018-10-03 12:50:00,38.63,38.65,38.58,38.65,193856.0,34.2548,34.2726,34.2105,34.2726,193856.0
2018-10-03 13:00:00,38.65,38.73,38.65,38.69,55120.0,34.2726,34.3435,34.2726,34.308,55120.0
2018-10-03 13:10:00,38.69,38.69,38.63,38.67,54764.0,34.308,34.308,34.2548,34.2903,54764.0
2018-10-03 13:20:00,38.67,38.7,38.63,38.63,45344.0,34.2903,34.3169,34.2548,34.2548,45344.0
2018-10-03 13:30:00,38.64,38.67,38.51,38.51,75706.0,34.2637,34.2903,34.1484,34.1484,75706.0
2018-10-03 13:40:00,38.52,38.52,38.33,38.33,79034.0,34.1573,34.1573,33.9888,33.9888,79034.0
2018-10-03 13:50:00,38.34,38.4,38.31,38.38,179990.0,33.9977,34.0509,33.9711,34.0331,179990.0
2018-10-03 14:00:00,38.38,38.44,38.22,38.25,347442.0,34.0331,34.0863,33.8913,33.9179,347442.0
2018-10-03 14:10:00,38.25,38.31,38.19,38.19,144738.0,33.9179,33.9711,33.8647,33.8647,144738.0
2018-10-03 14:20:00,38.19,38.2,38.05,38.09,211114.0,33.8647,33.8735,33.7405,33.776,211114.0
2018-10-03 14:30:00,38.08,38.17,38.02,38.05,128554.0,33.7671,33.8469,33.7139,33.7405,128554.0
2018-10-03 14:40:00,38.05,38.06,37.95,37.96,180980.0,33.7405,33.7494,33.6518,33.6607,180980.0
2018-10-03 14:50:00,37.96,37.97,37.88,37.94,179532.0,33.6607,33.6696,33.5898,33.643,179532.0
2018-10-03 15:00:00,37.94,37.95,37.79,37.84,185162.0,33.643,33.6518,33.51,33.5543,185162.0
2018-10-03 15:10:00,37.85,37.85,37.73,37.73,175138.0,33.5632,33.5632,33.4567,33.4567,175138.0
2018-10-03 15:20:00,37.74,37.82,37.69,37.78,259504.0,33.4656,33.5366,33.4213,33.5011,259504.0
2018-10-03 15:30:00,37.79,37.85,37.76,37.77,275366.0,33.51,33.5632,33.4834,33.4922,275366.0
2018-10-03 15:40:00,37.77,37.77,37.68,37.71,535514.0,33.4922,33.4922,33.4124,33.439,535514.0
2018-10-03 15:50:00,37.71,37.71,37.51,37.56,1156512.0,33.439,33.439,33.2617,33.306,1156512.0
2018-10-04 09:30:00,37.53,37.65,37.08,37.27,231006.0,33.2794,33.3858,32.8804,33.0488,231006.0
2018-10-04 09:40:00,37.32,37.4,37.03,37.04,256048.0,33.0932,33.1641,32.836,32.8449,256048.0
2018-10-04 09:50:00,37.04,37.07,36.77,36.92,391032.0,32.8449,32.8715,32.6055,32.7385,391032.0
2018-10-04 10:00:00,36.9,36.98,36.71,36.82,361554.0,32.7208,32.7917,32.5523,32.6498,361554.0
2018-10-04 10:10:00,36.83,37.04,36.8,37.02,156310.0,32.6587,32.8449,32.6321,32.8272,156310.0
2018-10-04 10:20:00,37.02,37.05,36.91,37.04,170398.0,32.8272,32.8538,32.7296,32.8449,170398.0
2018-10-04 10:30:00,37.04,37.08,36.85,36.85,190060.0,32.8449,32.8804,32.6764,32.6764,190060.0
2018-10-04 10:40:00,36.85,36.85,36.7,36.74,220886.0,32.6764,32.6764,32.5434,32.5789,220886.0
2018-10-04 10:50:00,36.75,36.79,36.56,36.56,269826.0,32.5877,32.6232,32.4193,32.4193,269826.0
2018-10-04 11:00:00,36.55,36.67,36.48,36.49,198534.0,32.4104,32.5168,32.3483,32.3572,198534.0
2018-10-04 11:10:00,36.49,36.58,36.44,36.54,157442.0,32.3572,32.437,32.3129,32.4015,157442.0
2018-10-04 11:20:00,36.54,36.66,36.52,36.54,206420.0,32.4015,32.5079,32.3838,32.4015,206420.0
2018-10-04 11:30:00,36.54,36.58,36.32,36.33,172218.0,32.4015,32.437,32.2064,32.2153,172218.0
2018-10-04 11:40:00,36.33,36.35,36.24,36.28,198726.0,32.2153,32.233,32.1355,32.171,198726.0
2018-10-04 11:50:00,36.27,36.27,36.13,36.17,304232.0,32.1621,32.1621,32.038,32.0734,304232.0
2018-10-04 12:00:00,36.17,36.17,35.98,36.08,380688.0,32.0734,32.0734,31.905,31.9936,380688.0
2018-10-04 12:10:00,36.08,36.1,35.98,36.07,315904.0,31.9936,32.0114,31.905,31.9848,315904.0
2018-10-04 12:20:00,36.08,36.1,35.99,36.04,147070.0,31.9936,32.0114,31.9138,31.9582,147070.0
2018-10-04 12:30:00,36.04,36.13,36.01,36.06,200070.0,31.9582,32.038,31.9316,31.9759,200070.0
2018-10-04 12:40:00,36.06,36.06,35.92,35.98,169344.0,31.9759,31.9759,31.8517,31.905,169344.0
2018-10-04 12:50:00,35.98,36.01,35.84,35.88,210420.0,31.905,31.9316,31.7808,31.8163,210420.0
2018-10-04 13:00:00,35.88,35.92,35.84,35.92,202706.0,31.8163,31.8517,31.7808,31.8517,202706.0
2018-10-04 13:10:00,35.91,35.92,35.77,35.78,216764.0,31.8429,31.8517,31.7187,31.7276,216764.0
2018-10-04 13:20:00,35.79,35.84,35.77,35.81,237590.0,31.7365,31.7808,31.7187,31.7542,237590.0
2018-10-04 13:30:00,35.81,35.85,35.65,35.66,189212.0,31.7542,31.7897,31.6123,31.6212,189212.0
2018-10-04 13:40:00,35.66,35.69,35.53,35.54,322160.0,31.6212,31.6478,31.5059,31.5148,322160.0
2018-10-04 13:50:00,35.54,35.59,35.42,35.42,444374.0,31.5148,31.5591,31.4084,31.4084,444374.0
2018-10-04 14:00:00,35.42,35.63,35.32,35.54,474934.0,31.4084,31.5946,31.3197,31.5148,474934.0
2018-10-04 14:10:00,35.53,35.55,35.4,35.46,361066.0,31.5059,31.5237,31.3906,31.4438,361066.0
2018-10-04 14:20:00,35.46,35.66,35.43,35.65,373960.0,31.4438,31.6212,31.4172,31.6123,373960.0
2018-10-04 14:30:00,35.66,35.88,35.64,35.88,280472.0,31.6212,31.8163,31.6035,31.8163,280472.0
2018-10-04 14:40:00,35.88,35.89,35.77,35.85,278936.0,31.8163,31.8251,31.7187,31.7897,278936.0
2018-10-04 14:50:00,35.85,35.91,35.84,35.87,293008.0,31.7897,31.8429,31.7808,31.8074,293008.0
2018-10-04 15:00:00,35.85,35.97,35.82,35.92,431964.0,31.7897,31.8961,31.7631,31.8517,431964.0
2018-10-04 15:10:00,35.92,36.03,35.91,35.99,330542.0,31.8517,31.9493,31.8429,31.9138,330542.0
2018-10-04 15:20:00,35.99,36.04,35.92,35.95,272302.0,31.9138,31.9582,31.8517,31.8783,272302.0
2018-10-04 15:30:00,35.95,35.95,35.73,35.74,422948.0,31.8783,31.8783,31.6833,31.6921,422948.0
2018-10-04 15:40:00,35.74,35.74,35.62,35.68,992980.0,31.6921,31.6921,31.5857,31.6389,992980.0
2018-10-04 15:50:00,35.68,35.83,35.59,35.72,2304534.0,31.6389,31.7719,31.5591,31.6744,2304534.0
2018-10-05 09:30:00,35.73,35.92,35.5,35.82,197498.0,31.6833,31.8517,31.4793,31.7631,197498.0
2018-10-05 09:40:00,35.81,35.89,35.61,35.62,85250.0,31.7542,31.8251,31.5769,31.5857,85250.0
2018-10-05 09:50:00,35.6,35.62,35.23,35.31,160714.0,31.568,31.5857,31.2399,31.3108,160714.0
2018-10-05 10:00:00,35.31,35.32,35.06,35.22,318274.0,31.3108,31.3197,31.0891,31.231,318274.0
2018-10-05 10:10:00,35.23,35.23,34.79,34.79,493880.0,31.2399,31.2399,30.8497,30.8497,493880.0
2018-10-05 10:20:00,34.8,34.92,34.77,34.88,287004.0,30.8586,30.965,30.832,30.9295,287004.0
2018-10-05 10:30:00,34.88,34.95,34.61,34.81,295210.0,30.9295,30.9916,30.6901,30.8675,295210.0
2018-10-05 10:40:00,34.8,34.8,34.58,34.58,132126.0,30.8586,30.8586,30.6635,30.6635,132126.0
2018-10-05 10:50:00,34.57,34.71,34.53,34.71,204048.0,30.6546,30.7788,30.6192,30.7788,204048.0
2018-10-05 11:00:00,34.71,34.86,34.66,34.73,509590.0,30.7788,30.9118,30.7345,30.7965,509590.0
2018-10-05 11:10:00,34.7,34.73,34.58,34.59,111326.0,30.7699,30.7965,30.6635,30.6724,111326.0
2018-10-05 11:20:00,34.59,34.68,34.53,34.58,145616.0,30.6724,30.7522,30.6192,30.6635,145616.0
2018-10-05 11:30:00,34.59,34.77,34.52,34.74,292258.0,30.6724,30.832,30.6103,30.8054,292258.0
2018-10-05 11:40:00,34.73,34.73,34.58,34.66,211394.0,30.7965,30.7965,30.6635,30.7345,211394.0
2018-10-05 11:50:00,34.66,34.67,34.58,34.59,114888.0,30.7345,30.7433,30.6635,30.6724,114888.0
2018-10-05 12:00:00,34.59,34.62,34.52,34.6,457334.0,30.6724,30.699,30.6103,30.6812,457334.0
2018-10-05 12:10:00,34.59,34.62,34.54,34.62,94330.0,30.6724,30.699,30.628,30.699,94330.0
2018-10-05 12:20:00,34.62,34.67,34.47,34.52,218950.0,30.699,30.7433,30.566,30.6103,218950.0
2018-10-05 12:30:00,34.52,34.54,34.42,34.45,156078.0,30.6103,30.628,30.5216,30.5482,156078.0
2018-10-05 12:40:00,34.44,34.46,34.35,34.45,330794.0,30.5394,30.5571,30.4596,30.5482,330794.0
2018-10-05 12:50:00,34.45,34.48,34.35,34.38,116034.0,30.5482,30.5748,30.4596,30.4862,116034.0
2018-10-05 13:00:00,34.37,34.41,34.3,34.34,115304.0,30.4773,30.5128,30.4152,30.4507,115304.0
2018-10-05 13:10:00,34.35,34.53,34.34,34.49,97970.0,30.4596,30.6192,30.4507,30.5837,97970.0
2018-10-05 13:20:00,34.49,34.51,34.41,34.5,254582.0,30.5837,30.6014,30.5128,30.5926,254582.0
2018-10-05 13:30:00,34.51,34.62,34.49,34.6,120066.0,30.6014,30.699,30.5837,30.6812,120066.0
2018-10-05 13:40:00,34.6,34.7,34.59,34.68,420106.0,30.6812,30.7699,30.6724,30.7522,420106.0
2018-10-05 13:50:00,34.68,34.76,34.67,34.71,104618.0,30.7522,30.8231,30.7433,30.7788,104618.0
2018-10-05 14:00:00,34.71,34.81,34.69,34.76,103122.0,30.7788,30.8675,30.7611,30.8231,103122.0
2018-10-05 14:10:00,34.76,34.84,34.76,34.82,90166.0,30.8231,30.8941,30.8231,30.8763,90166.0
2018-10-05 14:20:00,34.82,34.83,34.75,34.8,105112.0,30.8763,30.8852,30.8143,30.8586,105112.0
2018-10-05 14:30:00,34.8,34.88,34.79,34.87,119402.0,30.8586,30.9295,30.8497,30.9207,119402.0
2018-10-05 14:40:00,34.88,34.92,34.82,34.88,212438.0,30.9295,30.965,30.8763,30.9295,212438.0
2018-10-05 14:50:00,34.88,34.88,34.78,34.83,98022.0,30.9295,30.9295,30.8409,30.8852,98022.0
2018-10-05 15:00:00,34.83,34.88,34.76,34.87,144882.0,30.8852,30.9295,30.8231,30.9207,144882.0
2018-10-05 15:10:00,34.86,34.86,34.74,34.77,282548.0,30.9118,30.9118,30.8054,30.832,282548.0
2018-10-05 15:20:00,34.77,34.78,34.62,34.65,191412.0,30.832,30.8409,30.699,30.7256,191412.0
2018-10-05 15:30:00,34.65,34.65,34.55,34.55,362772.0,30.7256,30.7256,30.6369,30.6369,362772.0
2018-10-05 15:40:00,34.55,34.73,34.53,34.71,393300.0,30.6369,30.7965,30.6192,30.7788,393300.0
2018-10-05 15:50:00,34.71,34.71,34.57,34.64,1389286.0,30.7788,30.7788,30.6546,30.7167,1389286.0
2018-10-08 09:30:00,34.31,34.49,33.71,33.83,408918.0,30.4241,30.5837,29.892,29.9985,408918.0
2018-10-08 09:40:00,33.84,34.2,33.81,34.15,164580.0,30.0073,30.3266,29.9807,30.2822,164580.0
2018-10-08 09:50:00,34.16,34.26,34.09,34.18,160060.0,30.2911,30.3798,30.229,30.3088,160060.0
2018-10-08 10:00:00,34.19,34.21,34.07,34.15,161112.0,30.3177,30.3354,30.2113,30.2822,161112.0
2018-10-08 10:10:00,34.16,34.21,34.08,34.13,174066.0,30.2911,30.3354,30.2201,30.2645,174066.0
2018-10-08 10:20:00,34.12,34.31,34.08,34.3,214832.0,30.2556,30.4241,30.2201,30.4152,214832.0
2018-10-08 10:30:00,34.31,34.32,34.1,34.13,95992.0,30.4241,30.433,30.2379,30.2645,95992.0
2018-10-08 10:40:00,34.13,34.19,33.9,34.02,100894.0,30.2645,30.3177,30.0605,30.1669,100894.0
2018-10-08 10:50:00,34.01,34.11,34.01,34.04,76728.0,30.1581,30.2467,30.1581,30.1847,76728.0
2018-10-08 11:00:00,34.04,34.06,33.97,34.06,81438.0,30.1847,30.2024,30.1226,30.2024,81438.0
2018-10-08 11:10:00,34.07,34.16,34.01,34.06,278344.0,30.2113,30.2911,30.1581,30.2024,278344.0
2018-10-08 11:20:00,34.06,34.13,33.92,33.99,149430.0,30.2024,30.2645,30.0783,30.1403,149430.0
2018-10-08 11:30:00,33.98,33.99,33.9,33.91,127162.0,30.1315,30.1403,30.0605,30.0694,127162.0
2018-10-08 11:40:00,33.9,33.91,33.68,33.78,126980.0,30.0605,30.0694,29.8654,29.9541,126980.0
2018-10-08 11:50:00,33.79,33.85,33.63,33.73,177118.0,29.963,30.0162,29.8211,29.9098,177118.0
2018-10-08 12:00:00,33.72,33.76,33.63,33.64,209394.0,29.9009,29.9364,29.8211,29.83,209394.0
2018-10-08 12:10:00,33.65,33.69,33.57,33.6,317048.0,29.8388,29.8743,29.7679,29.7945,317048.0
2018-10-08 12:20:00,33.59,33.83,33.56,33.8,64984.0,29.7856,29.9985,29.759,29.9719,64984.0
2018-10-08 12:30:00,33.81,33.82,33.65,33.76,97236.0,29.9807,29.9896,29.8388,29.9364,97236.0
2018-10-08 12:40:00,33.74,33.78,33.68,33.7,46520.0,29.9187,29.9541,29.8654,29.8832,46520.0
2018-10-08 12:50:00,33.7,33.74,33.56,33.57,272016.0,29.8832,29.9187,29.759,29.7679,272016.0
2018-10-08 13:00:00,33.56,33.72,33.56,33.72,222546.0,29.759,29.9009,29.759,29.9009,222546.0
2018-10-08 13:10:00,33.72,33.73,33.55,33.56,184884.0,29.9009,29.9098,29.7502,29.759,184884.0
2018-10-08 13:20:00,33.56,33.7,33.51,33.63,213498.0,29.759,29.8832,29.7147,29.8211,213498.0
2018-10-08 13:30:00,33.63,33.73,33.62,33.63,356574.0,29.8211,29.9098,29.8122,29.8211,356574.0
2018-10-08 13:40:00,33.63,33.7,33.49,33.49,251548.0,29.8211,29.8832,29.697,29.697,251548.0
2018-10-08 13:50:00,33.49,33.62,33.47,33.54,130652.0,29.697,29.8122,29.6792,29.7413,130652.0
2018-10-08 14:00:00,33.52,33.69,33.52,33.62,112182.0,29.7236,29.8743,29.7236,29.8122,112182.0
2018-10-08 14:10:00,33.6,33.6,33.41,33.43,90228.0,29.7945,29.7945,29.626,29.6438,90228.0
2018-10-08 14:20:00,33.43,33.54,33.43,33.48,82394.0,29.6438,29.7413,29.6438,29.6881,82394.0
2018-10-08 14:30:00,33.48,33.55,33.46,33.52,111424.0,29.6881,29.7502,29.6704,29.7236,111424.0
2018-10-08 14:40:00,33.52,33.61,33.48,33.6,90120.0,29.7236,29.8034,29.6881,29.7945,90120.0
2018-10-08 14:50:00,33.6,33.77,33.59,33.72,148432.0,29.7945,29.9453,29.7856,29.9009,148432.0
2018-10-08 15:00:00,33.72,33.88,33.71,33.87,217468.0,29.9009,30.0428,29.892,30.0339,217468.0
2018-10-08 15:10:00,33.86,33.97,33.85,33.95,170080.0,30.0251,30.1226,30.0162,30.1049,170080.0
2018-10-08 15:20:00,33.94,33.98,33.79,33.8,167332.0,30.096,30.1315,29.963,29.9719,167332.0
2018-10-08 15:30:00,33.8,34.8,33.8,33.93,486078.0,29.9719,30.8586,29.9719,30.0871,486078.0
2018-10-08 15:40:00,33.93,33.95,33.87,33.93,216640.0,30.0871,30.1049,30.0339,30.0871,216640.0
2018-10-08 15:50:00,33.94,33.94,33.82,33.85,704928.0,30.096,30.096,29.9896,30.0162,704928.0
2018-10-09 09:30:00,33.65,33.94,33.5,33.7,393166.0,29.8388,30.096,29.7058,29.8832,393166.0
2018-10-09 09:40:00,33.71,33.71,33.37,33.6,359054.0,29.892,29.892,29.5906,29.7945,359054.0
2018-10-09 09:50:00,33.6,33.82,33.56,33.63,301450.0,29.7945,29.9896,29.759,29.8211,301450.0
2018-10-09 10:00:00,33.63,33.74,33.42,33.42,413866.0,29.8211,29.9187,29.6349,29.6349,413866.0
2018-10-09 10:10:00,33.42,33.52,33.37,33.52,186794.0,29.6349,29.7236,29.5906,29.7236,186794.0
2018-10-09 10:20:00,33.52,33.62,33.49,33.58,169604.0,29.7236,29.8122,29.697,29.7768,169604.0
2018-10-09 10:30:00,33.59,33.77,33.58,33.74,463966.0,29.7856,29.9453,29.7768,29.9187,463966.0
2018-10-09 10:40:00,33.73,33.79,33.68,33.71,142938.0,29.9098,29.963,29.8654,29.892,142938.0
2018-10-09 10:50:00,33.7,33.77,33.64,33.66,222138.0,29.8832,29.9453,29.83,29.8477,222138.0
2018-10-09 11:00:00,33.63,33.67,33.5,33.5,83538.0,29.8211,29.8566,29.7058,29.7058,83538.0
2018-10-09 11:10:00,33.5,33.58,33.44,33.5,147506.0,29.7058,29.7768,29.6526,29.7058,147506.0
2018-10-09 11:20:00,33.51,33.62,33.51,33.53,324324.0,29.7147,29.8122,29.7147,29.7324,324324.0
2018-10-09 11:30:00,33.52,33.57,33.47,33.49,160866.0,29.7236,29.7679,29.6792,29.697,160866.0
2018-10-09 11:40:00,33.49,33.52,33.42,33.45,218818.0,29.697,29.7236,29.6349,29.6615,218818.0
2018-10-09 11:50:00,33.44,33.47,33.4,33.41,123692.0,29.6526,29.6792,29.6172,29.626,123692.0
2018-10-09 12:00:00,33.41,33.43,33.32,33.39,217320.0,29.626,29.6438,29.5462,29.6083,217320.0
2018-10-09 12:10:00,33.39,33.39,33.22,33.24,216416.0,29.6083,29.6083,29.4575,29.4753,216416.0
2018-10-09 12:20:00,33.23,33.28,33.19,33.22,101556.0,29.4664,29.5108,29.4309,29.4575,101556.0
2018-10-09 12:30:00,33.21,33.31,33.2,33.28,132314.0,29.4487,29.5374,29.4398,29.5108,132314.0
2018-10-09 12:40:00,33.29,33.31,33.13,33.23,87406.0,29.5196,29.5374,29.3777,29.4664,87406.0
2018-10-09 12:50:00,33.23,33.24,33.17,33.18,68402.0,29.4664,29.4753,29.4132,29.4221,68402.0
2018-10-09 13:00:00,33.18,33.23,33.15,33.17,90880.0,29.4221,29.4664,29.3955,29.4132,90880.0
2018-10-09 13:10:00,33.16,33.29,33.16,33.24,78788.0,29.4043,29.5196,29.4043,29.4753,78788.0
2018-10-09 13:20:00,33.23,33.35,33.22,33.27,97040.0,29.4664,29.5728,29.4575,29.5019,97040.0
2018-10-09 13:30:00,33.27,33.3,33.17,33.2,86612.0,29.5019,29.5285,29.4132,29.4398,86612.0
2018-10-09 13:40:00,33.2,33.29,33.18,33.25,955854.0,29.4398,29.5196,29.4221,29.4841,955854.0
2018-10-09 13:50:00,33.24,33.37,33.23,33.26,589930.0,29.4753,29.5906,29.4664,29.493,589930.0
2018-10-09 14:00:00,33.26,33.27,33.15,33.22,153350.0,29.493,29.5019,29.3955,29.4575,153350.0
2018-10-09 14:10:00,33.23,33.33,33.22,33.27,109554.0,29.4664,29.5551,29.4575,29.5019,109554.0
2018-10-09 14:20:00,33.27,33.35,33.27,33.35,188118.0,29.5019,29.5728,29.5019,29.5728,188118.0
2018-10-09 14:30:00,33.35,33.36,33.21,33.24,142754.0,29.5728,29.5817,29.4487,29.4753,142754.0
2018-10-09 14:40:00,33.24,33.27,33.22,33.27,141734.0,29.4753,29.5019,29.4575,29.5019,141734.0
2018-10-09 14:50:00,33.27,33.47,33.26,33.45,361478.0,29.5019,29.6792,29.493,29.6615,361478.0
2018-10-09 15:00:00,33.45,33.52,33.42,33.49,599128.0,29.6615,29.7236,29.6349,29.697,599128.0
2018-10-09 15:10:00,33.49,33.59,33.41,33.58,577556.0,29.697,29.7856,29.626,29.7768,577556.0
2018-10-09 15:20:00,33.57,33.6,33.4,33.5,224994.0,29.7679,29.7945,29.6172,29.7058,224994.0
2018-10-09 15:30:00,33.49,33.58,33.47,33.55,304266.0,29.697,29.7768,29.6792,29.7502,304266.0
2018-10-09 15:40:00,33.55,33.66,33.52,33.65,529354.0,29.7502,29.8477,29.7236,29.8388,529354.0
2018-10-09 15:50:00,33.65,33.73,33.6,33.69,1194292.0,29.8388,29.9098,29.7945,29.8743,1194292.0
2018-10-10 09:30:00,33.19,33.27,32.9,32.98,1074258.0,29.4309,29.5019,29.1738,29.2447,1074258.0
2018-10-10 09:40:00,32.99,33.0,32.66,32.68,903988.0,29.2536,29.2625,28.961,28.9787,903988.0
2018-10-10 09:50:00,32.69,32.82,32.62,32.75,318438.0,28.9876,29.1028,28.9255,29.0408,318438.0
2018-10-10 10:00:00,32.77,32.91,32.67,32.88,347132.0,29.0585,29.1827,28.9698,29.1561,347132.0
2018-10-10 10:10:00,32.88,32.93,32.57,32.71,904344.0,29.1561,29.2004,28.8812,29.0053,904344.0
2018-10-10 10:20:00,32.7,32.99,32.7,32.98,170684.0,28.9964,29.2536,28.9964,29.2447,170684.0
2018-10-10 10:30:00,32.96,33.03,32.88,32.94,173940.0,29.227,29.2891,29.1561,29.2093,173940.0
2018-10-10 10:40:00,32.94,33.02,32.88,32.93,198866.0,29.2093,29.2802,29.1561,29.2004,198866.0
2018-10-10 10:50:00,32.93,33.03,32.9,32.98,545968.0,29.2004,29.2891,29.1738,29.2447,545968.0
2018-10-10 11:00:00,32.98,33.04,32.85,32.85,478124.0,29.2447,29.2979,29.1295,29.1295,478124.0
2018-10-10 11:10:00,32.86,32.97,32.72,32.75,707480.0,29.1383,29.2359,29.0142,29.0408,707480.0
2018-10-10 11:20:00,32.74,32.82,32.71,32.81,300738.0,29.0319,29.1028,29.0053,29.094,300738.0
2018-10-10 11:30:00,32.8,32.82,32.59,32.61,195798.0,29.0851,29.1028,28.8989,28.9166,195798.0
2018-10-10 11:40:00,32.6,32.8,32.6,32.77,140438.0,28.9078,29.0851,28.9078,29.0585,140438.0
2018-10-10 11:50:00,32.77,32.86,32.76,32.85,166106.0,29.0585,29.1383,29.0496,29.1295,166106.0
2018-10-10 12:00:00,32.85,32.86,32.71,32.73,291376.0,29.1295,29.1383,29.0053,29.023,291376.0
2018-10-10 12:10:00,32.73,32.85,32.72,32.85,128464.0,29.023,29.1295,29.0142,29.1295,128464.0
2018-10-10 12:20:00,32.85,32.88,32.8,32.85,80310.0,29.1295,29.1561,29.0851,29.1295,80310.0
2018-10-10 12:30:00,32.85,32.86,32.76,32.77,143210.0,29.1295,29.1383,29.0496,29.0585,143210.0
2018-10-10 12:40:00,32.76,32.8,32.7,32.77,67368.0,29.0496,29.0851,28.9964,29.0585,67368.0
2018-10-10 12:50:00,32.77,32.89,32.77,32.85,207962.0,29.0585,29.1649,29.0585,29.1295,207962.0
2018-10-10 13:00:00,32.85,33.01,32.8,33.01,158748.0,29.1295,29.2713,29.0851,29.2713,158748.0
2018-10-10 13:10:00,32.99,33.24,32.98,33.21,193060.0,29.2536,29.4753,29.2447,29.4487,193060.0
2018-10-10 13:20:00,33.22,33.31,33.22,33.28,264912.0,29.4575,29.5374,29.4575,29.5108,264912.0
2018-10-10 13:30:00,33.27,33.32,33.2,33.27,220810.0,29.5019,29.5462,29.4398,29.5019,220810.0
2018-10-10 13:40:00,33.27,33.3,33.09,33.27,561768.0,29.5019,29.5285,29.3423,29.5019,561768.0
2018-10-10 13:50:00,33.27,33.3,33.1,33.17,135298.0,29.5019,29.5285,29.3511,29.4132,135298.0
2018-10-10 14:00:00,33.17,33.18,33.07,33.09,305656.0,29.4132,29.4221,29.3245,29.3423,305656.0
2018-10-10 14:10:00,33.09,33.23,33.08,33.15,240772.0,29.3423,29.4664,29.3334,29.3955,240772.0
2018-10-10 14:20:00,33.15,33.21,33.15,33.21,142926.0,29.3955,29.4487,29.3955,29.4487,142926.0
2018-10-10 14:30:00,33.2,33.25,33.1,33.14,281924.0,29.4398,29.4841,29.3511,29.3866,281924.0
2018-10-10 14:40:00,33.15,33.31,33.14,33.25,402132.0,29.3955,29.5374,29.3866,29.4841,402132.0
2018-10-10 14:50:00,33.25,33.33,33.19,33.32,380350.0,29.4841,29.5551,29.4309,29.5462,380350.0
2018-10-10 15:00:00,33.32,33.32,32.99,33.06,229710.0,29.5462,29.5462,29.2536,29.3157,229710.0
2018-10-10 15:10:00,33.06,33.16,33.05,33.09,370396.0,29.3157,29.4043,29.3068,29.3423,370396.0
2018-10-10 15:20:00,33.09,33.18,33.09,33.17,202246.0,29.3423,29.4221,29.3423,29.4132,202246.0
2018-10-10 15:30:00,33.17,33.21,33.14,33.18,558710.0,29.4132,29.4487,29.3866,29.4221,558710.0
2018-10-10 15:40:00,33.18,33.31,33.16,33.25,879576.0,29.4221,29.5374,29.4043,29.4841,879576.0
2018-10-10 15:50:00,33.24,33.31,33.18,33.22,2924002.0,29.4753,29.5374,29.4221,29.4575,2924002.0
2018-10-11 09:30:00,33.67,33.95,33.3,33.3,322328.0,29.8566,30.1049,29.5285,29.5285,322328.0
2018-10-11 09:40:00,33.3,33.8,33.26,33.8,283452.0,29.5285,29.9719,29.493,29.9719,283452.0
2018-10-11 09:50:00,33.77,34.23,33.74,34.21,347810.0,29.9453,30.3532,29.9187,30.3354,347810.0
2018-10-11 10:00:00,34.22,34.28,34.03,34.17,572336.0,30.3443,30.3975,30.1758,30.3,572336.0
2018-10-11 10:10:00,34.16,34.2,33.97,34.12,505968.0,30.2911,30.3266,30.1226,30.2556,505968.0
2018-10-11 10:20:00,34.1,34.2,34.04,34.17,261356.0,30.2379,30.3266,30.1847,30.3,261356.0
2018-10-11 10:30:00,34.15,34.38,34.13,34.27,388876.0,30.2822,30.4862,30.2645,30.3886,388876.0
2018-10-11 10:40:00,34.26,34.29,34.0,34.13,310194.0,30.3798,30.4064,30.1492,30.2645,310194.0
2018-10-11 10:50:00,34.12,34.45,34.12,34.22,393204.0,30.2556,30.5482,30.2556,30.3443,393204.0
2018-10-11 11:00:00,34.23,34.41,34.07,34.13,404614.0,30.3532,30.5128,30.2113,30.2645,404614.0
2018-10-11 11:10:00,34.13,34.16,34.0,34.02,344016.0,30.2645,30.2911,30.1492,30.1669,344016.0
2018-10-11 11:20:00,34.04,34.23,34.02,34.21,223000.0,30.1847,30.3532,30.1669,30.3354,223000.0
2018-10-11 11:30:00,34.19,34.2,33.89,33.95,215724.0,30.3177,30.3266,30.0517,30.1049,215724.0
2018-10-11 11:40:00,33.95,34.26,33.95,34.24,182310.0,30.1049,30.3798,30.1049,30.362,182310.0
2018-10-11 11:50:00,34.25,34.35,34.18,34.22,175862.0,30.3709,30.4596,30.3088,30.3443,175862.0
2018-10-11 12:00:00,34.23,34.3,34.15,34.18,145184.0,30.3532,30.4152,30.2822,30.3088,145184.0
2018-10-11 12:10:00,34.19,34.43,34.19,34.42,180410.0,30.3177,30.5305,30.3177,30.5216,180410.0
2018-10-11 12:20:00,34.43,34.69,34.41,34.6,383190.0,30.5305,30.7611,30.5128,30.6812,383190.0
2018-10-11 12:30:00,34.59,34.61,34.46,34.54,262484.0,30.6724,30.6901,30.5571,30.628,262484.0
2018-10-11 12:40:00,34.54,34.6,34.38,34.42,184452.0,30.628,30.6812,30.4862,30.5216,184452.0
2018-10-11 12:50:00,34.44,34.69,34.43,34.56,211752.0,30.5394,30.7611,30.5305,30.6458,211752.0
2018-10-11 13:00:00,34.56,34.59,34.39,34.48,168256.0,30.6458,30.6724,30.495,30.5748,168256.0
2018-10-11 13:10:00,34.47,34.65,34.45,34.6,238636.0,30.566,30.7256,30.5482,30.6812,238636.0
2018-10-11 13:20:00,34.6,34.63,34.49,34.62,269102.0,30.6812,30.7079,30.5837,30.699,269102.0
2018-10-11 13:30:00,34.62,34.63,34.47,34.52,242368.0,30.699,30.7079,30.566,30.6103,242368.0
2018-10-11 13:40:00,34.51,34.52,34.37,34.39,166048.0,30.6014,30.6103,30.4773,30.495,166048.0
2018-10-11 13:50:00,34.38,34.41,34.29,34.39,128424.0,30.4862,30.5128,30.4064,30.495,128424.0
2018-10-11 14:00:00,34.4,34.4,34.15,34.15,119098.0,30.5039,30.5039,30.2822,30.2822,119098.0
2018-10-11 14:10:00,34.13,34.16,33.96,34.02,122832.0,30.2645,30.2911,30.1137,30.1669,122832.0
2018-10-11 14:20:00,34.02,34.07,33.88,33.88,157414.0,30.1669,30.2113,30.0428,30.0428,157414.0
2018-10-11 14:30:00,33.89,33.94,33.76,33.82,163612.0,30.0517,30.096,29.9364,29.9896,163612.0
2018-10-11 14:40:00,33.82,33.84,33.41,33.7,306476.0,29.9896,30.0073,29.626,29.8832,306476.0
2018-10-11 14:50:00,33.71,33.87,33.58,33.69,161814.0,29.892,30.0339,29.7768,29.8743,161814.0
2018-10-11 15:00:00,33.68,33.84,33.62,33.74,159942.0,29.8654,30.0073,29.8122,29.9187,159942.0
2018-10-11 15:10:00,33.74,34.24,33.67,34.2,215610.0,29.9187,30.362,29.8566,30.3266,215610.0
2018-10-11 15:20:00,34.23,34.24,34.02,34.03,262072.0,30.3532,30.362,30.1669,30.1758,262072.0
2018-10-11 15:30:00,34.02,34.12,33.83,33.95,282914.0,30.1669,30.2556,29.9985,30.1049,282914.0
2018-10-11 15:40:00,33.94,33.98,33.72,33.72,345266.0,30.096,30.1315,29.9009,29.9009,345266.0
2018-10-11 15:50:00,33.73,33.9,33.64,33.85,1941164.0,29.9098,30.0605,29.83,30.0162,1941164.0
2018-10-12 09:30:00,34.92,35.11,34.67,34.72,726166.0,30.965,31.1335,30.7433,30.7877,726166.0
2018-10-12 09:40:00,34.71,34.74,34.49,34.56,510316.0,30.7788,30.8054,30.5837,30.6458,510316.0
2018-10-12 09:50:00,34.56,34.6,34.35,34.44,221840.0,30.6458,30.6812,30.4596,30.5394,221840.0
2018-10-12 10:00:00,34.44,34.56,34.24,34.4,283738.0,30.5394,30.6458,30.362,30.5039,283738.0
2018-10-12 10:10:00,34.38,34.49,34.29,34.34,268474.0,30.4862,30.5837,30.4064,30.4507,268474.0
2018-10-12 10:20:00,34.33,34.35,34.12,34.15,116070.0,30.4418,30.4596,30.2556,30.2822,116070.0
2018-10-12 10:30:00,34.17,34.37,34.16,34.31,90136.0,30.3,30.4773,30.2911,30.4241,90136.0
2018-10-12 10:40:00,34.32,34.37,34.27,34.31,118704.0,30.433,30.4773,30.3886,30.4241,118704.0
2018-10-12 10:50:00,34.3,34.47,34.27,34.27,147788.0,30.4152,30.566,30.3886,30.3886,147788.0
2018-10-12 11:00:00,34.29,34.31,34.04,34.13,143120.0,30.4064,30.4241,30.1847,30.2645,143120.0
2018-10-12 11:10:00,34.13,34.21,34.03,34.06,160808.0,30.2645,30.3354,30.1758,30.2024,160808.0
2018-10-12 11:20:00,34.05,34.1,34.03,34.08,127934.0,30.1935,30.2379,30.1758,30.2201,127934.0
2018-10-12 11:30:00,34.07,34.14,34.04,34.06,132762.0,30.2113,30.2733,30.1847,30.2024,132762.0
2018-10-12 11:40:00,34.05,34.08,33.92,34.08,220738.0,30.1935,30.2201,30.0783,30.2201,220738.0
2018-10-12 11:50:00,34.08,34.13,34.03,34.04,127026.0,30.2201,30.2645,30.1758,30.1847,127026.0
2018-10-12 12:00:00,34.04,34.06,33.94,34.03,148780.0,30.1847,30.2024,30.096,30.1758,148780.0
2018-10-12 12:10:00,34.02,34.02,33.87,33.88,95422.0,30.1669,30.1669,30.0339,30.0428,95422.0
2018-10-12 12:20:00,33.88,33.94,33.82,33.88,91708.0,30.0428,30.096,29.9896,30.0428,91708.0
2018-10-12 12:30:00,33.88,33.93,33.77,33.77,111058.0,30.0428,30.0871,29.9453,29.9453,111058.0
2018-10-12 12:40:00,33.77,33.8,33.65,33.66,128602.0,29.9453,29.9719,29.8388,29.8477,128602.0
2018-10-12 12:50:00,33.65,34.02,33.64,33.98,229194.0,29.8388,30.1669,29.83,30.1315,229194.0
2018-10-12 13:00:00,33.98,34.1,33.84,34.09,180294.0,30.1315,30.2379,30.0073,30.229,180294.0
2018-10-12 13:10:00,34.1,34.11,33.88,33.94,146792.0,30.2379,30.2467,30.0428,30.096,146792.0
2018-10-12 13:20:00,33.94,34.1,33.93,34.0,168760.0,30.096,30.2379,30.0871,30.1492,168760.0
2018-10-12 13:30:00,33.99,34.0,33.86,33.97,122670.0,30.1403,30.1492,30.0251,30.1226,122670.0
2018-10-12 13:40:00,33.97,34.02,33.9,33.97,99182.0,30.1226,30.1669,30.0605,30.1226,99182.0
2018-10-12 13:50:00,33.96,34.06,33.92,34.0,182760.0,30.1137,30.2024,30.0783,30.1492,182760.0
2018-10-12 14:00:00,34.01,34.02,33.92,33.99,213344.0,30.1581,30.1669,30.0783,30.1403,213344.0
2018-10-12 14:10:00,33.99,34.09,33.82,34.06,320006.0,30.1403,30.229,29.9896,30.2024,320006.0
2018-10-12 14:20:00,34.07,34.15,34.0,34.13,146478.0,30.2113,30.2822,30.1492,30.2645,146478.0
2018-10-12 14:30:00,34.13,34.15,34.02,34.04,338360.0,30.2645,30.2822,30.1669,30.1847,338360.0
2018-10-12 14:40:00,34.05,34.09,33.95,34.04,324920.0,30.1935,30.229,30.1049,30.1847,324920.0
2018-10-12 14:50:00,34.05,34.22,34.04,34.16,148108.0,30.1935,30.3443,30.1847,30.2911,148108.0
2018-10-12 15:00:00,34.16,34.19,34.05,34.14,191258.0,30.2911,30.3177,30.1935,30.2733,191258.0
2018-10-12 15:10:00,34.13,34.19,34.05,34.07,139264.0,30.2645,30.3177,30.1935,30.2113,139264.0
2018-10-12 15:20:00,34.08,34.18,34.06,34.15,156452.0,30.2201,30.3088,30.2024,30.2822,156452.0
2018-10-12 15:30:00,34.15,34.16,34.02,34.03,193616.0,30.2822,30.2911,30.1669,30.1758,193616.0
2018-10-12 15:40:00,34.03,34.22,34.03,34.13,303352.0,30.1758,30.3443,30.1758,30.2645,303352.0
2018-10-12 15:50:00,34.13,34.2,34.09,34.14,717480.0,30.2645,30.3266,30.229,30.2733,717480.0
2018-10-15 09:30:00,33.87,34.05,33.62,33.99,146234.0,30.0339,30.1935,29.8122,30.1403,146234.0
2018-10-15 09:40:00,33.99,34.1,33.85,34.02,119984.0,30.1403,30.2379,30.0162,30.1669,119984.0
2018-10-15 09:50:00,34.01,34.02,33.81,33.85,84458.0,30.1581,30.1669,29.9807,30.0162,84458.0
2018-10-15 10:00:00,33.84,33.89,33.66,33.68,455966.0,30.0073,30.0517,29.8477,29.8654,455966.0
2018-10-15 10:10:00,33.67,33.78,33.56,33.57,126154.0,29.8566,29.9541,29.759,29.7679,126154.0
2018-10-15 10:20:00,33.56,33.69,33.56,33.67,106748.0,29.759,29.8743,29.759,29.8566,106748.0
2018-10-15 10:30:00,33.66,33.81,33.6,33.8,80914.0,29.8477,29.9807,29.7945,29.9719,80914.0
2018-10-15 10:40:00,33.79,33.86,33.7,33.82,155158.0,29.963,30.0251,29.8832,29.9896,155158.0
2018-10-15 10:50:00,33.81,33.88,33.79,33.85,164850.0,29.9807,30.0428,29.963,30.0162,164850.0
2018-10-15 11:00:00,33.85,33.98,33.82,33.95,75160.0,30.0162,30.1315,29.9896,30.1049,75160.0
2018-10-15 11:10:00,33.96,33.99,33.87,33.87,49216.0,30.1137,30.1403,30.0339,30.0339,49216.0
2018-10-15 11:20:00,33.88,34.04,33.84,33.99,63548.0,30.0428,30.1847,30.0073,30.1403,63548.0
2018-10-15 11:30:00,34.01,34.04,33.92,33.99,109480.0,30.1581,30.1847,30.0783,30.1403,109480.0
2018-10-15 11:40:00,33.99,34.13,33.98,34.13,135188.0,30.1403,30.2645,30.1315,30.2645,135188.0
2018-10-15 11:50:00,34.12,34.13,33.98,34.0,233062.0,30.2556,30.2645,30.1315,30.1492,233062.0
2018-10-15 12:00:00,33.99,34.07,33.97,34.04,216294.0,30.1403,30.2113,30.1226,30.1847,216294.0
2018-10-15 12:10:00,34.05,34.16,34.01,34.08,228552.0,30.1935,30.2911,30.1581,30.2201,228552.0
2018-10-15 12:20:00,34.08,34.24,34.07,34.14,127850.0,30.2201,30.362,30.2113,30.2733,127850.0
2018-10-15 12:30:00,34.14,34.21,34.12,34.15,42666.0,30.2733,30.3354,30.2556,30.2822,42666.0
2018-10-15 12:40:00,34.12,34.22,34.1,34.22,91174.0,30.2556,30.3443,30.2379,30.3443,91174.0
2018-10-15 12:50:00,34.22,34.24,34.1,34.17,98470.0,30.3443,30.362,30.2379,30.3,98470.0
2018-10-15 13:00:00,34.17,34.24,34.12,34.21,319548.0,30.3,30.362,30.2556,30.3354,319548.0
2018-10-15 13:10:00,34.2,34.27,34.19,34.25,118772.0,30.3266,30.3886,30.3177,30.3709,118772.0
2018-10-15 13:20:00,34.25,34.26,34.2,34.24,364542.0,30.3709,30.3798,30.3266,30.362,364542.0
2018-10-15 13:30:00,34.24,34.33,34.22,34.24,60836.0,30.362,30.4418,30.3443,30.362,60836.0
2018-10-15 13:40:00,34.24,34.32,34.22,34.29,74906.0,30.362,30.433,30.3443,30.4064,74906.0
2018-10-15 13:50:00,34.28,34.3,34.24,34.29,276160.0,30.3975,30.4152,30.362,30.4064,276160.0
2018-10-15 14:00:00,34.29,34.32,34.14,34.24,282064.0,30.4064,30.433,30.2733,30.362,282064.0
2018-10-15 14:10:00,34.24,34.32,34.16,34.19,122848.0,30.362,30.433,30.2911,30.3177,122848.0
2018-10-15 14:20:00,34.18,34.24,34.18,34.22,125004.0,30.3088,30.362,30.3088,30.3443,125004.0
2018-10-15 14:30:00,34.22,34.28,34.16,34.26,145014.0,30.3443,30.3975,30.2911,30.3798,145014.0
2018-10-15 14:40:00,34.27,34.29,34.23,34.26,68316.0,30.3886,30.4064,30.3532,30.3798,68316.0
2018-10-15 14:50:00,34.25,34.3,34.24,34.3,75526.0,30.3709,30.4152,30.362,30.4152,75526.0
2018-10-15 15:00:00,34.3,34.35,34.27,34.28,128132.0,30.4152,30.4596,30.3886,30.3975,128132.0
2018-10-15 15:10:00,34.28,34.28,34.16,34.18,240542.0,30.3975,30.3975,30.2911,30.3088,240542.0
2018-10-15 15:20:00,34.18,34.24,34.13,34.16,137954.0,30.3088,30.362,30.2645,30.2911,137954.0
2018-10-15 15:30:00,34.15,34.21,34.14,34.16,278146.0,30.2822,30.3354,30.2733,30.2911,278146.0
2018-10-15 15:40:00,34.17,34.24,34.15,34.21,215816.0,30.3,30.362,30.2822,30.3354,215816.0
2018-10-15 15:50:00,34.2,34.21,34.05,34.12,894036.0,30.3266,30.3354,30.1935,30.2556,894036.0
2018-10-16 09:30:00,34.51,34.51,34.29,34.43,200012.0,30.6014,30.6014,30.4064,30.5305,200012.0
2018-10-16 09:40:00,34.43,34.52,34.27,34.3,425586.0,30.5305,30.6103,30.3886,30.4152,425586.0
2018-10-16 09:50:00,34.3,34.49,34.26,34.49,177360.0,30.4152,30.5837,30.3798,30.5837,177360.0
2018-10-16 10:00:00,34.49,34.5,34.27,34.3,193438.0,30.5837,30.5926,30.3886,30.4152,193438.0
2018-10-16 10:10:00,34.3,34.35,34.18,34.23,113280.0,30.4152,30.4596,30.3088,30.3532,113280.0
2018-10-16 10:20:00,34.24,34.32,34.17,34.17,82268.0,30.362,30.433,30.3,30.3,82268.0
2018-10-16 10:30:00,34.17,34.29,34.16,34.27,127432.0,30.3,30.4064,30.2911,30.3886,127432.0
2018-10-16 10:40:00,34.27,34.33,34.24,34.24,44070.0,30.3886,30.4418,30.362,30.362,44070.0
2018-10-16 10:50:00,34.25,34.38,34.23,34.36,87924.0,30.3709,30.4862,30.3532,30.4684,87924.0
2018-10-16 11:00:00,34.36,34.44,34.35,34.38,211000.0,30.4684,30.5394,30.4596,30.4862,211000.0
2018-10-16 11:10:00,34.38,34.59,34.29,34.58,174394.0,30.4862,30.6724,30.4064,30.6635,174394.0
2018-10-16 11:20:00,34.56,34.59,34.47,34.52,53570.0,30.6458,30.6724,30.566,30.6103,53570.0
2018-10-16 11:30:00,34.52,34.67,34.51,34.54,86622.0,30.6103,30.7433,30.6014,30.628,86622.0
2018-10-16 11:40:00,34.54,34.58,34.49,34.52,56848.0,30.628,30.6635,30.5837,30.6103,56848.0
2018-10-16 11:50:00,34.53,34.64,34.5,34.63,41496.0,30.6192,30.7167,30.5926,30.7079,41496.0
2018-10-16 12:00:00,34.65,34.66,34.49,34.49,85528.0,30.7256,30.7345,30.5837,30.5837,85528.0
2018-10-16 12:10:00,34.49,34.52,34.46,34.48,79442.0,30.5837,30.6103,30.5571,30.5748,79442.0
2018-10-16 12:20:00,34.48,34.51,34.45,34.48,44628.0,30.5748,30.6014,30.5482,30.5748,44628.0
2018-10-16 12:30:00,34.48,34.59,34.48,34.52,50756.0,30.5748,30.6724,30.5748,30.6103,50756.0
2018-10-16 12:40:00,34.51,34.54,34.46,34.49,40628.0,30.6014,30.628,30.5571,30.5837,40628.0
2018-10-16 12:50:00,34.49,34.52,34.46,34.52,36496.0,30.5837,30.6103,30.5571,30.6103,36496.0
2018-10-16 13:00:00,34.52,34.52,34.42,34.47,87674.0,30.6103,30.6103,30.5216,30.566,87674.0
2018-10-16 13:10:00,34.46,34.51,34.45,34.49,40714.0,30.5571,30.6014,30.5482,30.5837,40714.0
2018-10-16 13:20:00,34.49,34.5,34.47,34.49,30640.0,30.5837,30.5926,30.566,30.5837,30640.0
2018-10-16 13:30:00,34.48,34.57,34.48,34.57,49130.0,30.5748,30.6546,30.5748,30.6546,49130.0
2018-10-16 13:40:00,34.56,34.64,34.56,34.62,39468.0,30.6458,30.7167,30.6458,30.699,39468.0
2018-10-16 13:50:00,34.61,34.7,34.6,34.7,104920.0,30.6901,30.7699,30.6812,30.7699,104920.0
2018-10-16 14:00:00,34.7,34.79,34.7,34.76,69162.0,30.7699,30.8497,30.7699,30.8231,69162.0
2018-10-16 14:10:00,34.77,34.78,34.67,34.7,36444.0,30.832,30.8409,30.7433,30.7699,36444.0
2018-10-16 14:20:00,34.7,34.72,34.63,34.68,58910.0,30.7699,30.7877,30.7079,30.7522,58910.0
2018-10-16 14:30:00,34.69,34.74,34.68,34.7,40226.0,30.7611,30.8054,30.7522,30.7699,40226.0
2018-10-16 14:40:00,34.7,34.75,34.68,34.71,53748.0,30.7699,30.8143,30.7522,30.7788,53748.0
2018-10-16 14:50:00,34.71,34.72,34.62,34.63,54858.0,30.7788,30.7877,30.699,30.7079,54858.0
2018-10-16 15:00:00,34.63,34.66,34.59,34.64,66650.0,30.7079,30.7345,30.6724,30.7167,66650.0
2018-10-16 15:10:00,34.63,34.67,34.62,34.63,89728.0,30.7079,30.7433,30.699,30.7079,89728.0
2018-10-16 15:20:00,34.63,34.63,34.51,34.52,103014.0,30.7079,30.7079,30.6014,30.6103,103014.0
2018-10-16 15:30:00,34.51,34.52,34.47,34.52,170810.0,30.6014,30.6103,30.566,30.6103,170810.0
2018-10-16 15:40:00,34.52,34.62,34.52,34.62,195346.0,30.6103,30.699,30.6103,30.699,195346.0
2018-10-16 15:50:00,34.62,34.67,34.54,34.58,505676.0,30.699,30.7433,30.628,30.6635,505676.0
2018-10-17 09:30:00,34.78,34.78,34.38,34.41,271398.0,30.8409,30.8409,30.4862,30.5128,271398.0
2018-10-17 09:40:00,34.41,34.58,34.34,34.57,77498.0,30.5128,30.6635,30.4507,30.6546,77498.0
2018-10-17 09:50:00,34.56,34.67,34.48,34.53,150364.0,30.6458,30.7433,30.5748,30.6192,150364.0
2018-10-17 10:00:00,34.5,34.52,34.36,34.48,157934.0,30.5926,30.6103,30.4684,30.5748,157934.0
2018-10-17 10:10:00,34.49,34.59,34.4,34.49,147706.0,30.5837,30.6724,30.5039,30.5837,147706.0
2018-10-17 10:20:00,34.51,34.57,34.36,34.43,154958.0,30.6014,30.6546,30.4684,30.5305,154958.0
2018-10-17 10:30:00,34.44,34.49,34.3,34.33,130512.0,30.5394,30.5837,30.4152,30.4418,130512.0
2018-10-17 10:40:00,34.32,34.36,34.2,34.29,518600.0,30.433,30.4684,30.3266,30.4064,518600.0
2018-10-17 10:50:00,34.29,34.42,34.27,34.32,154944.0,30.4064,30.5216,30.3886,30.433,154944.0
2018-10-17 11:00:00,34.32,34.49,34.27,34.49,80576.0,30.433,30.5837,30.3886,30.5837,80576.0
2018-10-17 11:10:00,34.5,34.52,34.37,34.43,80596.0,30.5926,30.6103,30.4773,30.5305,80596.0
2018-10-17 11:20:00,34.42,34.45,34.3,34.35,161646.0,30.5216,30.5482,30.4152,30.4596,161646.0
2018-10-17 11:30:00,34.35,34.38,34.32,34.34,46582.0,30.4596,30.4862,30.433,30.4507,46582.0
2018-10-17 11:40:00,34.35,34.57,34.35,34.54,53302.0,30.4596,30.6546,30.4596,30.628,53302.0
2018-10-17 11:50:00,34.52,34.53,34.41,34.49,66912.0,30.6103,30.6192,30.5128,30.5837,66912.0
2018-10-17 12:00:00,34.49,34.62,34.45,34.61,143764.0,30.5837,30.699,30.5482,30.6901,143764.0
2018-10-17 12:10:00,34.62,34.7,34.58,34.7,58542.0,30.699,30.7699,30.6635,30.7699,58542.0
2018-10-17 12:20:00,34.7,34.71,34.63,34.63,32854.0,30.7699,30.7788,30.7079,30.7079,32854.0
2018-10-17 12:30:00,34.62,34.66,34.59,34.64,74240.0,30.699,30.7345,30.6724,30.7167,74240.0
2018-10-17 12:40:00,34.65,34.73,34.59,34.6,68070.0,30.7256,30.7965,30.6724,30.6812,68070.0
2018-10-17 12:50:00,34.6,34.71,34.59,34.69,63488.0,30.6812,30.7788,30.6724,30.7611,63488.0
2018-10-17 13:00:00,34.71,34.83,34.7,34.8,48834.0,30.7788,30.8852,30.7699,30.8586,48834.0
2018-10-17 13:10:00,34.79,34.89,34.79,34.83,40848.0,30.8497,30.9384,30.8497,30.8852,40848.0
2018-10-17 13:20:00,34.81,34.81,34.76,34.76,37806.0,30.8675,30.8675,30.8231,30.8231,37806.0
2018-10-17 13:30:00,34.77,34.8,34.73,34.79,36106.0,30.832,30.8586,30.7965,30.8497,36106.0
2018-10-17 13:40:00,34.79,34.83,34.77,34.81,76662.0,30.8497,30.8852,30.832,30.8675,76662.0
2018-10-17 13:50:00,34.81,34.88,34.78,34.82,74558.0,30.8675,30.9295,30.8409,30.8763,74558.0
2018-10-17 14:00:00,34.81,34.81,34.72,34.72,93266.0,30.8675,30.8675,30.7877,30.7877,93266.0
2018-10-17 14:10:00,34.71,34.71,34.5,34.56,67054.0,30.7788,30.7788,30.5926,30.6458,67054.0
2018-10-17 14:20:00,34.55,34.59,34.44,34.51,77398.0,30.6369,30.6724,30.5394,30.6014,77398.0
2018-10-17 14:30:00,34.51,34.56,34.45,34.54,72730.0,30.6014,30.6458,30.5482,30.628,72730.0
2018-10-17 14:40:00,34.54,34.6,34.52,34.57,50404.0,30.628,30.6812,30.6103,30.6546,50404.0
2018-10-17 14:50:00,34.57,34.7,34.56,34.63,78340.0,30.6546,30.7699,30.6458,30.7079,78340.0
2018-10-17 15:00:00,34.62,34.66,34.58,34.66,69518.0,30.699,30.7345,30.6635,30.7345,69518.0
2018-10-17 15:10:00,34.64,34.69,34.6,34.64,87982.0,30.7167,30.7611,30.6812,30.7167,87982.0
2018-10-17 15:20:00,34.64,34.69,34.63,34.66,105260.0,30.7167,30.7611,30.7079,30.7345,105260.0
2018-10-17 15:30:00,34.67,34.68,34.59,34.63,139432.0,30.7433,30.7522,30.6724,30.7079,139432.0
2018-10-17 15:40:00,34.63,34.65,34.46,34.46,264290.0,30.7079,30.7256,30.5571,30.5571,264290.0
2018-10-17 15:50:00,34.46,34.55,34.42,34.52,625068.0,30.5571,30.6369,30.5216,30.6103,625068.0
2018-10-18 09:30:00,34.33,34.35,33.84,34.06,128756.0,30.4418,30.4596,30.0073,30.2024,128756.0
2018-10-18 09:40:00,34.05,34.22,34.05,34.22,52890.0,30.1935,30.3443,30.1935,30.3443,52890.0
2018-10-18 09:50:00,34.2,34.24,34.13,34.14,41472.0,30.3266,30.362,30.2645,30.2733,41472.0
2018-10-18 10:00:00,34.11,34.13,34.02,34.02,58916.0,30.2467,30.2645,30.1669,30.1669,58916.0
2018-10-18 10:10:00,34.02,34.09,33.94,33.97,58744.0,30.1669,30.229,30.096,30.1226,58744.0
2018-10-18 10:20:00,33.97,33.99,33.88,33.93,37906.0,30.1226,30.1403,30.0428,30.0871,37906.0
2018-10-18 10:30:00,33.93,34.09,33.9,34.03,49200.0,30.0871,30.229,30.0605,30.1758,49200.0
2018-10-18 10:40:00,34.04,34.06,33.95,33.97,27780.0,30.1847,30.2024,30.1049,30.1226,27780.0
2018-10-18 10:50:00,33.97,34.06,33.91,34.02,52230.0,30.1226,30.2024,30.0694,30.1669,52230.0
2018-10-18 11:00:00,34.02,34.06,34.01,34.05,68550.0,30.1669,30.2024,30.1581,30.1935,68550.0
2018-10-18 11:10:00,34.06,34.15,34.02,34.08,224692.0,30.2024,30.2822,30.1669,30.2201,224692.0
2018-10-18 11:20:00,34.07,34.09,33.85,33.88,413660.0,30.2113,30.229,30.0162,30.0428,413660.0
2018-10-18 11:30:00,33.87,33.88,33.75,33.85,104332.0,30.0339,30.0428,29.9275,30.0162,104332.0
2018-10-18 11:40:00,33.85,33.87,33.63,33.71,364286.0,30.0162,30.0339,29.8211,29.892,364286.0
2018-10-18 11:50:00,33.71,33.78,33.68,33.76,222300.0,29.892,29.9541,29.8654,29.9364,222300.0
2018-10-18 12:00:00,33.74,33.8,33.7,33.74,171742.0,29.9187,29.9719,29.8832,29.9187,171742.0
2018-10-18 12:10:00,33.74,33.74,33.67,33.72,180436.0,29.9187,29.9187,29.8566,29.9009,180436.0
2018-10-18 12:20:00,33.71,33.82,33.7,33.8,101576.0,29.892,29.9896,29.8832,29.9719,101576.0
2018-10-18 12:30:00,33.8,33.87,33.78,33.86,70674.0,29.9719,30.0339,29.9541,30.0251,70674.0
2018-10-18 12:40:00,33.86,33.95,33.85,33.89,183760.0,30.0251,30.1049,30.0162,30.0517,183760.0
2018-10-18 12:50:00,33.88,33.94,33.8,33.8,501038.0,30.0428,30.096,29.9719,29.9719,501038.0
2018-10-18 13:00:00,33.8,33.81,33.68,33.68,119696.0,29.9719,29.9807,29.8654,29.8654,119696.0
2018-10-18 13:10:00,33.68,33.7,33.63,33.65,99220.0,29.8654,29.8832,29.8211,29.8388,99220.0
2018-10-18 13:20:00,33.65,33.69,33.58,33.66,48910.0,29.8388,29.8743,29.7768,29.8477,48910.0
2018-10-18 13:30:00,33.66,33.73,33.63,33.67,73554.0,29.8477,29.9098,29.8211,29.8566,73554.0
2018-10-18 13:40:00,33.67,33.7,33.6,33.7,121476.0,29.8566,29.8832,29.7945,29.8832,121476.0
2018-10-18 13:50:00,33.71,33.76,33.67,33.72,76550.0,29.892,29.9364,29.8566,29.9009,76550.0
2018-10-18 14:00:00,33.7,33.96,33.7,33.89,140606.0,29.8832,30.1137,29.8832,30.0517,140606.0
2018-10-18 14:10:00,33.87,33.92,33.8,33.84,297156.0,30.0339,30.0783,29.9719,30.0073,297156.0
2018-10-18 14:20:00,33.84,33.85,33.68,33.75,344704.0,30.0073,30.0162,29.8654,29.9275,344704.0
2018-10-18 14:30:00,33.74,33.82,33.73,33.77,214604.0,29.9187,29.9896,29.9098,29.9453,214604.0
2018-10-18 14:40:00,33.77,33.9,33.74,33.83,79952.0,29.9453,30.0605,29.9187,29.9985,79952.0
2018-10-18 14:50:00,33.83,33.9,33.79,33.82,120576.0,29.9985,30.0605,29.963,29.9896,120576.0
2018-10-18 15:00:00,33.81,33.84,33.63,33.65,187966.0,29.9807,30.0073,29.8211,29.8388,187966.0
2018-10-18 15:10:00,33.65,33.74,33.62,33.71,90698.0,29.8388,29.9187,29.8122,29.892,90698.0
2018-10-18 15:20:00,33.7,33.76,33.67,33.67,195686.0,29.8832,29.9364,29.8566,29.8566,195686.0
2018-10-18 15:30:00,33.67,33.78,33.65,33.77,238034.0,29.8566,29.9541,29.8388,29.9453,238034.0
2018-10-18 15:40:00,33.79,33.87,33.72,33.8,368744.0,29.963,30.0339,29.9009,29.9719,368744.0
2018-10-18 15:50:00,33.8,33.88,33.76,33.77,810748.0,29.9719,30.0428,29.9364,29.9453,810748.0
2018-10-19 09:30:00,33.73,34.12,33.73,34.09,318010.0,29.9098,30.2556,29.9098,30.229,318010.0
2018-10-19 09:40:00,34.07,34.22,34.05,34.18,50672.0,30.2113,30.3443,30.1935,30.3088,50672.0
2018-10-19 09:50:00,34.19,34.35,34.19,34.2,68694.0,30.3177,30.4596,30.3177,30.3266,68694.0
2018-10-19 10:00:00,34.23,34.3,34.13,34.26,93482.0,30.3532,30.4152,30.2645,30.3798,93482.0
2018-10-19 10:10:00,34.23,34.26,34.15,34.23,57022.0,30.3532,30.3798,30.2822,30.3532,57022.0
2018-10-19 10:20:00,34.23,34.23,34.04,34.05,60228.0,30.3532,30.3532,30.1847,30.1935,60228.0
2018-10-19 10:30:00,34.04,34.16,34.02,34.13,69954.0,30.1847,30.2911,30.1669,30.2645,69954.0
2018-10-19 10:40:00,34.13,34.19,34.08,34.1,78416.0,30.2645,30.3177,30.2201,30.2379,78416.0
2018-10-19 10:50:00,34.1,34.17,34.09,34.14,103796.0,30.2379,30.3,30.229,30.2733,103796.0
2018-10-19 11:00:00,34.16,34.34,34.16,34.32,120708.0,30.2911,30.4507,30.2911,30.433,120708.0
2018-10-19 11:10:00,34.32,34.34,34.19,34.2,177592.0,30.433,30.4507,30.3177,30.3266,177592.0
2018-10-19 11:20:00,34.18,34.2,34.1,34.15,62644.0,30.3088,30.3266,30.2379,30.2822,62644.0
2018-10-19 11:30:00,34.16,34.16,34.03,34.04,142170.0,30.2911,30.2911,30.1758,30.1847,142170.0
2018-10-19 11:40:00,34.03,34.16,34.02,34.16,208712.0,30.1758,30.2911,30.1669,30.2911,208712.0
2018-10-19 11:50:00,34.16,34.27,33.98,34.06,203438.0,30.2911,30.3886,30.1315,30.2024,203438.0
2018-10-19 12:00:00,34.06,34.08,33.96,33.98,132252.0,30.2024,30.2201,30.1137,30.1315,132252.0
2018-10-19 12:10:00,33.98,33.98,33.61,33.66,94726.0,30.1315,30.1315,29.8034,29.8477,94726.0
2018-10-19 12:20:00,33.65,33.65,33.42,33.52,159200.0,29.8388,29.8388,29.6349,29.7236,159200.0
2018-10-19 12:30:00,33.51,33.59,33.45,33.56,86650.0,29.7147,29.7856,29.6615,29.759,86650.0
2018-10-19 12:40:00,33.55,33.69,33.5,33.6,205380.0,29.7502,29.8743,29.7058,29.7945,205380.0
2018-10-19 12:50:00,33.61,33.73,33.53,33.67,61570.0,29.8034,29.9098,29.7324,29.8566,61570.0
2018-10-19 13:00:00,33.66,33.67,33.49,33.51,58724.0,29.8477,29.8566,29.697,29.7147,58724.0
2018-10-19 13:10:00,33.51,33.72,33.51,33.66,55152.0,29.7147,29.9009,29.7147,29.8477,55152.0
2018-10-19 13:20:00,33.67,33.72,33.65,33.71,57510.0,29.8566,29.9009,29.8388,29.892,57510.0
2018-10-19 13:30:00,33.7,33.76,33.68,33.7,156668.0,29.8832,29.9364,29.8654,29.8832,156668.0
2018-10-19 13:40:00,33.68,33.76,33.64,33.65,48652.0,29.8654,29.9364,29.83,29.8388,48652.0
2018-10-19 13:50:00,33.65,33.71,33.63,33.67,68004.0,29.8388,29.892,29.8211,29.8566,68004.0
2018-10-19 14:00:00,33.65,33.68,33.45,33.56,184314.0,29.8388,29.8654,29.6615,29.759,184314.0
2018-10-19 14:10:00,33.55,33.59,33.51,33.59,77992.0,29.7502,29.7856,29.7147,29.7856,77992.0
2018-10-19 14:20:00,33.58,33.78,33.58,33.7,45676.0,29.7768,29.9541,29.7768,29.8832,45676.0
2018-10-19 14:30:00,33.69,33.74,33.64,33.64,41022.0,29.8743,29.9187,29.83,29.83,41022.0
2018-10-19 14:40:00,33.64,33.71,33.58,33.7,38116.0,29.83,29.892,29.7768,29.8832,38116.0
2018-10-19 14:50:00,33.7,33.72,33.6,33.65,123592.0,29.8832,29.9009,29.7945,29.8388,123592.0
2018-10-19 15:00:00,33.64,33.68,33.63,33.66,121796.0,29.83,29.8654,29.8211,29.8477,121796.0
2018-10-19 15:10:00,33.66,33.7,33.6,33.7,114278.0,29.8477,29.8832,29.7945,29.8832,114278.0
2018-10-19 15:20:00,33.68,33.76,33.66,33.73,89374.0,29.8654,29.9364,29.8477,29.9098,89374.0
2018-10-19 15:30:00,33.71,33.72,33.65,33.68,80444.0,29.892,29.9009,29.8388,29.8654,80444.0
2018-10-19 15:40:00,33.67,33.71,33.65,33.7,130498.0,29.8566,29.892,29.8388,29.8832,130498.0
2018-10-19 15:50:00,33.7,33.71,33.51,33.52,467330.0,29.8832,29.892,29.7147,29.7236,467330.0
2018-10-22 09:30:00,33.87,34.0,33.59,33.63,83744.0,30.0339,30.1492,29.7856,29.8211,83744.0
2018-10-22 09:40:00,33.6,33.62,33.34,33.44,59036.0,29.7945,29.8122,29.564,29.6526,59036.0
2018-10-22 09:50:00,33.39,33.52,33.26,33.52,61336.0,29.6083,29.7236,29.493,29.7236,61336.0
2018-10-22 10:00:00,33.52,33.64,33.42,33.48,75914.0,29.7236,29.83,29.6349,29.6881,75914.0
2018-10-22 10:10:00,33.49,33.56,33.31,33.36,78056.0,29.697,29.759,29.5374,29.5817,78056.0
2018-10-22 10:20:00,33.35,33.42,33.31,33.36,50390.0,29.5728,29.6349,29.5374,29.5817,50390.0
2018-10-22 10:30:00,33.35,33.62,33.35,33.56,52692.0,29.5728,29.8122,29.5728,29.759,52692.0
2018-10-22 10:40:00,33.56,33.77,33.56,33.73,47334.0,29.759,29.9453,29.759,29.9098,47334.0
2018-10-22 10:50:00,33.72,33.76,33.62,33.65,49806.0,29.9009,29.9364,29.8122,29.8388,49806.0
2018-10-22 11:00:00,33.64,33.68,33.58,33.62,45328.0,29.83,29.8654,29.7768,29.8122,45328.0
2018-10-22 11:10:00,33.6,33.63,33.57,33.63,67508.0,29.7945,29.8211,29.7679,29.8211,67508.0
2018-10-22 11:20:00,33.63,33.73,33.57,33.57,45502.0,29.8211,29.9098,29.7679,29.7679,45502.0
2018-10-22 11:30:00,33.57,33.59,33.44,33.45,62812.0,29.7679,29.7856,29.6526,29.6615,62812.0
2018-10-22 11:40:00,33.45,33.47,33.38,33.44,27782.0,29.6615,29.6792,29.5994,29.6526,27782.0
2018-10-22 11:50:00,33.47,33.47,33.31,33.37,47278.0,29.6792,29.6792,29.5374,29.5906,47278.0
2018-10-22 12:00:00,33.38,33.55,33.35,33.46,30632.0,29.5994,29.7502,29.5728,29.6704,30632.0
2018-10-22 12:10:00,33.44,33.44,33.34,33.38,46166.0,29.6526,29.6526,29.564,29.5994,46166.0
2018-10-22 12:20:00,33.38,33.41,33.33,33.41,34784.0,29.5994,29.626,29.5551,29.626,34784.0
2018-10-22 12:30:00,33.42,33.46,33.38,33.43,68424.0,29.6349,29.6704,29.5994,29.6438,68424.0
2018-10-22 12:40:00,33.43,33.49,33.42,33.42,25650.0,29.6438,29.697,29.6349,29.6349,25650.0
2018-10-22 12:50:00,33.42,33.48,33.42,33.46,40096.0,29.6349,29.6881,29.6349,29.6704,40096.0
2018-10-22 13:00:00,33.45,33.52,33.38,33.52,33670.0,29.6615,29.7236,29.5994,29.7236,33670.0
2018-10-22 13:10:00,33.52,33.53,33.45,33.46,55418.0,29.7236,29.7324,29.6615,29.6704,55418.0
2018-10-22 13:20:00,33.46,33.49,33.38,33.38,57654.0,29.6704,29.697,29.5994,29.5994,57654.0
2018-10-22 13:30:00,33.39,33.5,33.39,33.48,44924.0,29.6083,29.7058,29.6083,29.6881,44924.0
2018-10-22 13:40:00,33.48,33.5,33.41,33.42,49082.0,29.6881,29.7058,29.626,29.6349,49082.0
2018-10-22 13:50:00,33.42,33.46,33.38,33.41,41408.0,29.6349,29.6704,29.5994,29.626,41408.0
2018-10-22 14:00:00,33.4,33.47,33.38,33.43,59574.0,29.6172,29.6792,29.5994,29.6438,59574.0
2018-10-22 14:10:00,33.44,33.48,33.38,33.43,89850.0,29.6526,29.6881,29.5994,29.6438,89850.0
2018-10-22 14:20:00,33.44,33.51,33.44,33.47,43848.0,29.6526,29.7147,29.6526,29.6792,43848.0
2018-10-22 14:30:00,33.45,33.52,33.43,33.51,37910.0,29.6615,29.7236,29.6438,29.7147,37910.0
2018-10-22 14:40:00,33.52,33.6,33.49,33.59,49996.0,29.7236,29.7945,29.697,29.7856,49996.0
2018-10-22 14:50:00,33.59,33.61,33.56,33.6,133596.0,29.7856,29.8034,29.759,29.7945,133596.0
2018-10-22 15:00:00,33.59,33.7,33.55,33.68,58374.0,29.7856,29.8832,29.7502,29.8654,58374.0
2018-10-22 15:10:00,33.69,33.69,33.58,33.58,78558.0,29.8743,29.8743,29.7768,29.7768,78558.0
2018-10-22 15:20:00,33.58,33.64,33.57,33.59,59876.0,29.7768,29.83,29.7679,29.7856,59876.0
2018-10-22 15:30:00,33.59,33.65,33.55,33.57,103334.0,29.7856,29.8388,29.7502,29.7679,103334.0
2018-10-22 15:40:00,33.57,33.57,33.47,33.48,138046.0,29.7679,29.7679,29.6792,29.6881,138046.0
2018-10-22 15:50:00,33.48,33.52,33.42,33.42,521732.0,29.6881,29.7236,29.6349,29.6349,521732.0
2018-10-23 09:30:00,32.72,33.07,32.44,32.63,313956.0,29.0142,29.3245,28.7659,28.9344,313956.0
2018-10-23 09:40:00,32.6,32.82,32.51,32.69,201748.0,28.9078,29.1028,28.828,28.9876,201748.0
2018-10-23 09:50:00,32.67,32.75,32.55,32.67,130766.0,28.9698,29.0408,28.8634,28.9698,130766.0
2018-10-23 10:00:00,32.66,32.69,32.43,32.53,162780.0,28.961,28.9876,28.757,28.8457,162780.0
2018-10-23 10:10:00,32.52,32.55,32.35,32.43,201832.0,28.8368,28.8634,28.6861,28.757,201832.0
2018-10-23 10:20:00,32.42,32.67,32.41,32.66,153422.0,28.7482,28.9698,28.7393,28.961,153422.0
2018-10-23 10:30:00,32.63,32.77,32.57,32.77,206690.0,28.9344,29.0585,28.8812,29.0585,206690.0
2018-10-23 10:40:00,32.77,32.87,32.69,32.81,187760.0,29.0585,29.1472,28.9876,29.094,187760.0
2018-10-23 10:50:00,32.83,32.91,32.74,32.9,134224.0,29.1117,29.1827,29.0319,29.1738,134224.0
2018-10-23 11:00:00,32.89,33.08,32.85,33.05,101064.0,29.1649,29.3334,29.1295,29.3068,101064.0
2018-10-23 11:10:00,33.06,33.13,33.04,33.12,68290.0,29.3157,29.3777,29.2979,29.3689,68290.0
2018-10-23 11:20:00,33.13,33.32,33.1,33.27,68492.0,29.3777,29.5462,29.3511,29.5019,68492.0
2018-10-23 11:30:00,33.27,33.27,33.13,33.13,53064.0,29.5019,29.5019,29.3777,29.3777,53064.0
2018-10-23 11:40:00,33.14,33.27,33.12,33.24,68238.0,29.3866,29.5019,29.3689,29.4753,68238.0
2018-10-23 11:50:00,33.24,33.27,33.12,33.12,58542.0,29.4753,29.5019,29.3689,29.3689,58542.0
2018-10-23 12:00:00,33.13,33.35,33.13,33.34,79322.0,29.3777,29.5728,29.3777,29.564,79322.0
2018-10-23 12:10:00,33.34,33.44,33.32,33.4,60272.0,29.564,29.6526,29.5462,29.6172,60272.0
2018-10-23 12:20:00,33.38,33.54,33.38,33.54,65026.0,29.5994,29.7413,29.5994,29.7413,65026.0
2018-10-23 12:30:00,33.54,33.69,33.53,33.65,94516.0,29.7413,29.8743,29.7324,29.8388,94516.0
2018-10-23 12:40:00,33.67,33.78,33.65,33.67,87648.0,29.8566,29.9541,29.8388,29.8566,87648.0
2018-10-23 12:50:00,33.67,33.77,33.47,33.48,149928.0,29.8566,29.9453,29.6792,29.6881,149928.0
2018-10-23 13:00:00,33.47,33.65,33.45,33.61,59918.0,29.6792,29.8388,29.6615,29.8034,59918.0
2018-10-23 13:10:00,33.61,33.62,33.45,33.48,53594.0,29.8034,29.8122,29.6615,29.6881,53594.0
2018-10-23 13:20:00,33.46,33.53,33.45,33.48,39060.0,29.6704,29.7324,29.6615,29.6881,39060.0
2018-10-23 13:30:00,33.48,33.56,33.45,33.49,111792.0,29.6881,29.759,29.6615,29.697,111792.0
2018-10-23 13:40:00,33.5,33.52,33.46,33.47,74750.0,29.7058,29.7236,29.6704,29.6792,74750.0
2018-10-23 13:50:00,33.46,33.55,33.44,33.47,28226.0,29.6704,29.7502,29.6526,29.6792,28226.0
2018-10-23 14:00:00,33.48,33.63,33.4,33.56,58902.0,29.6881,29.8211,29.6172,29.759,58902.0
2018-10-23 14:10:00,33.56,33.73,33.54,33.7,38528.0,29.759,29.9098,29.7413,29.8832,38528.0
2018-10-23 14:20:00,33.71,33.74,33.62,33.66,84162.0,29.892,29.9187,29.8122,29.8477,84162.0
2018-10-23 14:30:00,33.66,33.73,33.65,33.67,72384.0,29.8477,29.9098,29.8388,29.8566,72384.0
2018-10-23 14:40:00,33.67,33.69,33.6,33.66,63506.0,29.8566,29.8743,29.7945,29.8477,63506.0
2018-10-23 14:50:00,33.65,33.77,33.63,33.76,70688.0,29.8388,29.9453,29.8211,29.9364,70688.0
2018-10-23 15:00:00,33.74,33.8,33.71,33.75,133212.0,29.9187,29.9719,29.892,29.9275,133212.0
2018-10-23 15:10:00,33.75,33.8,33.72,33.72,83606.0,29.9275,29.9719,29.9009,29.9009,83606.0
2018-10-23 15:20:00,33.71,33.8,33.71,33.74,88570.0,29.892,29.9719,29.892,29.9187,88570.0
2018-10-23 15:30:00,33.76,33.79,33.68,33.68,84542.0,29.9364,29.963,29.8654,29.8654,84542.0
2018-10-23 15:40:00,33.69,33.74,33.63,33.67,96062.0,29.8743,29.9187,29.8211,29.8566,96062.0
2018-10-23 15:50:00,33.67,33.67,33.56,33.6,345368.0,29.8566,29.8566,29.759,29.7945,345368.0
2018-10-24 09:30:00,32.95,33.24,32.42,32.63,603324.0,29.2181,29.4753,28.7482,28.9344,603324.0
2018-10-24 09:40:00,32.66,32.77,32.59,32.62,340812.0,28.961,29.0585,28.8989,28.9255,340812.0
2018-10-24 09:50:00,32.63,32.77,32.6,32.68,167718.0,28.9344,29.0585,28.9078,28.9787,167718.0
2018-10-24 10:00:00,32.66,32.95,32.6,32.86,203318.0,28.961,29.2181,28.9078,29.1383,203318.0
2018-10-24 10:10:00,32.88,32.99,32.6,32.63,133418.0,29.1561,29.2536,28.9078,28.9344,133418.0
2018-10-24 10:20:00,32.63,32.63,32.36,32.51,149844.0,28.9344,28.9344,28.6949,28.828,149844.0
2018-10-24 10:30:00,32.51,32.6,32.37,32.37,110566.0,28.828,28.9078,28.7038,28.7038,110566.0
2018-10-24 10:40:00,32.38,32.48,32.37,32.45,112040.0,28.7127,28.8014,28.7038,28.7748,112040.0
2018-10-24 10:50:00,32.47,32.54,32.42,32.43,227086.0,28.7925,28.8546,28.7482,28.757,227086.0
2018-10-24 11:00:00,32.43,32.44,32.24,32.25,504686.0,28.757,28.7659,28.5885,28.5974,504686.0
2018-10-24 11:10:00,32.25,32.34,32.17,32.17,178002.0,28.5974,28.6772,28.5265,28.5265,178002.0
2018-10-24 11:20:00,32.17,32.23,32.0,32.01,245392.0,28.5265,28.5797,28.3757,28.3846,245392.0
2018-10-24 11:30:00,32.02,32.04,31.89,32.01,205624.0,28.3935,28.4112,28.2782,28.3846,205624.0
2018-10-24 11:40:00,32.01,32.23,31.99,32.17,162050.0,28.3846,28.5797,28.3669,28.5265,162050.0
2018-10-24 11:50:00,32.18,32.41,32.11,32.35,641126.0,28.5353,28.7393,28.4733,28.6861,641126.0
2018-10-24 12:00:00,32.35,32.42,32.28,32.31,93730.0,28.6861,28.7482,28.624,28.6506,93730.0
2018-10-24 12:10:00,32.31,32.35,32.2,32.23,80240.0,28.6506,28.6861,28.5531,28.5797,80240.0
2018-10-24 12:20:00,32.23,32.26,32.14,32.15,145566.0,28.5797,28.6063,28.4999,28.5087,145566.0
2018-10-24 12:30:00,32.15,32.17,31.97,31.98,124646.0,28.5087,28.5265,28.3491,28.358,124646.0
2018-10-24 12:40:00,31.98,32.01,31.93,32.01,77902.0,28.358,28.3846,28.3136,28.3846,77902.0
2018-10-24 12:50:00,32.0,32.12,31.95,32.04,81964.0,28.3757,28.4821,28.3314,28.4112,81964.0
2018-10-24 13:00:00,32.04,32.04,31.77,31.8,146138.0,28.4112,28.4112,28.1718,28.1984,146138.0
2018-10-24 13:10:00,31.81,31.93,31.78,31.91,134710.0,28.2072,28.3136,28.1806,28.2959,134710.0
2018-10-24 13:20:00,31.91,31.92,31.72,31.72,122890.0,28.2959,28.3048,28.1274,28.1274,122890.0
2018-10-24 13:30:00,31.72,31.89,31.68,31.68,304462.0,28.1274,28.2782,28.092,28.092,304462.0
2018-10-24 13:40:00,31.68,31.73,31.6,31.66,143260.0,28.092,28.1363,28.021,28.0742,143260.0
2018-10-24 13:50:00,31.66,31.75,31.64,31.68,93838.0,28.0742,28.154,28.0565,28.092,93838.0
2018-10-24 14:00:00,31.67,31.77,31.63,31.75,110996.0,28.0831,28.1718,28.0476,28.154,110996.0
2018-10-24 14:10:00,31.75,31.83,31.66,31.79,139830.0,28.154,28.225,28.0742,28.1895,139830.0
2018-10-24 14:20:00,31.77,31.87,31.72,31.82,139490.0,28.1718,28.2604,28.1274,28.2161,139490.0
2018-10-24 14:30:00,31.83,31.87,31.71,31.72,105306.0,28.225,28.2604,28.1186,28.1274,105306.0
2018-10-24 14:40:00,31.7,31.74,31.52,31.53,119510.0,28.1097,28.1452,27.9501,27.959,119510.0
2018-10-24 14:50:00,31.53,31.58,31.43,31.43,295128.0,27.959,28.0033,27.8703,27.8703,295128.0
2018-10-24 15:00:00,31.43,31.43,31.27,31.42,235546.0,27.8703,27.8703,27.7284,27.8614,235546.0
2018-10-24 15:10:00,31.42,31.46,31.27,31.27,291494.0,27.8614,27.8969,27.7284,27.7284,291494.0
2018-10-24 15:20:00,31.27,31.3,31.11,31.11,256068.0,27.7284,27.755,27.5865,27.5865,256068.0
2018-10-24 15:30:00,31.11,31.17,31.03,31.09,307268.0,27.5865,27.6397,27.5156,27.5688,307268.0
2018-10-24 15:40:00,31.09,31.1,30.96,31.0,499098.0,27.5688,27.5777,27.4535,27.489,499098.0
2018-10-24 15:50:00,31.0,31.0,30.64,30.65,1402266.0,27.489,27.489,27.1698,27.1786,1402266.0
2018-10-25 09:30:00,31.11,31.79,31.06,31.7,347090.0,27.5865,28.1895,27.5422,28.1097,347090.0
2018-10-25 09:40:00,31.66,31.78,31.49,31.73,232420.0,28.0742,28.1806,27.9235,28.1363,232420.0
2018-10-25 09:50:00,31.74,31.81,31.6,31.76,604654.0,28.1452,28.2072,28.021,28.1629,604654.0
2018-10-25 10:00:00,31.75,31.96,31.64,31.89,237586.0,28.154,28.3403,28.0565,28.2782,237586.0
2018-10-25 10:10:00,31.89,31.89,31.61,31.64,249236.0,28.2782,28.2782,28.0299,28.0565,249236.0
2018-10-25 10:20:00,31.64,31.71,31.57,31.71,527466.0,28.0565,28.1186,27.9944,28.1186,527466.0
2018-10-25 10:30:00,31.72,31.95,31.63,31.65,1945130.0,28.1274,28.3314,28.0476,28.0654,1945130.0
2018-10-25 10:40:00,31.65,31.93,31.63,31.66,1217504.0,28.0654,28.3136,28.0476,28.0742,1217504.0
2018-10-25 10:50:00,31.66,31.71,31.45,31.56,250352.0,28.0742,28.1186,27.888,27.9856,250352.0
2018-10-25 11:00:00,31.56,31.64,31.3,31.4,130818.0,27.9856,28.0565,27.755,27.8437,130818.0
2018-10-25 11:10:00,31.41,31.43,31.27,31.43,99234.0,27.8525,27.8703,27.7284,27.8703,99234.0
2018-10-25 11:20:00,31.45,31.59,31.43,31.58,115194.0,27.888,28.0122,27.8703,28.0033,115194.0
2018-10-25 11:30:00,31.59,31.8,31.56,31.75,191524.0,28.0122,28.1984,27.9856,28.154,191524.0
2018-10-25 11:40:00,31.74,31.81,31.69,31.81,748692.0,28.1452,28.2072,28.1008,28.2072,748692.0
2018-10-25 11:50:00,31.81,31.95,31.75,31.9,115466.0,28.2072,28.3314,28.154,28.287,115466.0
2018-10-25 12:00:00,31.89,31.92,31.8,31.92,101428.0,28.2782,28.3048,28.1984,28.3048,101428.0
2018-10-25 12:10:00,31.93,31.97,31.72,31.78,92752.0,28.3136,28.3491,28.1274,28.1806,92752.0
2018-10-25 12:20:00,31.78,31.81,31.67,31.68,73180.0,28.1806,28.2072,28.0831,28.092,73180.0
2018-10-25 12:30:00,31.67,31.84,31.66,31.82,57634.0,28.0831,28.2338,28.0742,28.2161,57634.0
2018-10-25 12:40:00,31.83,31.92,31.77,31.88,68680.0,28.225,28.3048,28.1718,28.2693,68680.0
2018-10-25 12:50:00,31.9,31.93,31.84,31.92,169688.0,28.287,28.3136,28.2338,28.3048,169688.0
2018-10-25 13:00:00,31.93,32.0,31.85,31.85,167992.0,28.3136,28.3757,28.2427,28.2427,167992.0
2018-10-25 13:10:00,31.85,32.0,31.8,31.97,76192.0,28.2427,28.3757,28.1984,28.3491,76192.0
2018-10-25 13:20:00,31.98,32.12,31.98,32.1,69988.0,28.358,28.4821,28.358,28.4644,69988.0
2018-10-25 13:30:00,32.1,32.13,32.0,32.05,89246.0,28.4644,28.491,28.3757,28.4201,89246.0
2018-10-25 13:40:00,32.05,32.13,32.03,32.08,78718.0,28.4201,28.491,28.4023,28.4467,78718.0
2018-10-25 13:50:00,32.08,32.08,31.92,31.92,57130.0,28.4467,28.4467,28.3048,28.3048,57130.0
2018-10-25 14:00:00,31.92,31.93,31.77,31.86,190390.0,28.3048,28.3136,28.1718,28.2516,190390.0
2018-10-25 14:10:00,31.86,31.89,31.8,31.83,270948.0,28.2516,28.2782,28.1984,28.225,270948.0
2018-10-25 14:20:00,31.82,31.86,31.74,31.74,297592.0,28.2161,28.2516,28.1452,28.1452,297592.0
2018-10-25 14:30:00,31.74,31.81,31.74,31.79,146270.0,28.1452,28.2072,28.1452,28.1895,146270.0
2018-10-25 14:40:00,31.78,31.8,31.71,31.74,265184.0,28.1806,28.1984,28.1186,28.1452,265184.0
2018-10-25 14:50:00,31.74,31.77,31.59,31.59,159340.0,28.1452,28.1718,28.0122,28.0122,159340.0
2018-10-25 15:00:00,31.6,31.6,31.47,31.5,640584.0,28.021,28.021,27.9057,27.9324,640584.0
2018-10-25 15:10:00,31.5,31.52,31.47,31.47,344568.0,27.9324,27.9501,27.9057,27.9057,344568.0
2018-10-25 15:20:00,31.47,31.47,31.34,31.36,614402.0,27.9057,27.9057,27.7905,27.8082,614402.0
2018-10-25 15:30:00,31.36,31.5,31.36,31.4,678700.0,27.8082,27.9324,27.8082,27.8437,678700.0
2018-10-25 15:40:00,31.4,31.54,31.35,31.37,1091710.0,27.8437,27.9678,27.7993,27.8171,1091710.0
2018-10-25 15:50:00,31.37,31.41,31.23,31.25,2226876.0,27.8171,27.8525,27.6929,27.7107,2226876.0
2018-10-26 09:30:00,30.58,30.78,30.35,30.5,399218.0,27.1165,27.2939,26.9126,27.0456,399218.0
2018-10-26 09:40:00,30.49,30.61,30.42,30.6,361226.0,27.0367,27.1432,26.9747,27.1343,361226.0
2018-10-26 09:50:00,30.6,30.97,30.6,30.87,855876.0,27.1343,27.4624,27.1343,27.3737,855876.0
2018-10-26 10:00:00,30.85,30.85,30.46,30.47,364222.0,27.356,27.356,27.0101,27.019,364222.0
2018-10-26 10:10:00,30.49,30.56,30.38,30.49,390126.0,27.0367,27.0988,26.9392,27.0367,390126.0
2018-10-26 10:20:00,30.5,30.87,30.47,30.72,472262.0,27.0456,27.3737,27.019,27.2407,472262.0
2018-10-26 10:30:00,30.7,30.72,30.57,30.61,234182.0,27.223,27.2407,27.1077,27.1432,234182.0
2018-10-26 10:40:00,30.61,30.72,30.56,30.69,179606.0,27.1432,27.2407,27.0988,27.2141,179606.0
2018-10-26 10:50:00,30.68,30.74,30.53,30.54,133244.0,27.2052,27.2584,27.0722,27.0811,133244.0
2018-10-26 11:00:00,30.53,30.87,30.53,30.83,793954.0,27.0722,27.3737,27.0722,27.3382,793954.0
2018-10-26 11:10:00,30.82,31.1,30.79,31.09,1393592.0,27.3294,27.5777,27.3028,27.5688,1393592.0
2018-10-26 11:20:00,31.09,31.27,31.06,31.22,138632.0,27.5688,27.7284,27.5422,27.6841,138632.0
2018-10-26 11:30:00,31.22,31.26,31.03,31.11,160860.0,27.6841,27.7195,27.5156,27.5865,160860.0
2018-10-26 11:40:00,31.1,31.21,30.96,31.16,128216.0,27.5777,27.6752,27.4535,27.6309,128216.0
2018-10-26 11:50:00,31.17,31.36,31.17,31.25,103262.0,27.6397,27.8082,27.6397,27.7107,103262.0
2018-10-26 12:00:00,31.28,31.42,31.25,31.32,162732.0,27.7373,27.8614,27.7107,27.7727,162732.0
2018-10-26 12:10:00,31.32,31.32,31.15,31.24,92814.0,27.7727,27.7727,27.622,27.7018,92814.0
2018-10-26 12:20:00,31.25,31.32,31.18,31.23,92346.0,27.7107,27.7727,27.6486,27.6929,92346.0
2018-10-26 12:30:00,31.23,31.32,31.21,31.32,90698.0,27.6929,27.7727,27.6752,27.7727,90698.0
2018-10-26 12:40:00,31.32,31.57,31.29,31.57,109900.0,27.7727,27.9944,27.7461,27.9944,109900.0
2018-10-26 12:50:00,31.56,31.56,31.42,31.5,174728.0,27.9856,27.9856,27.8614,27.9324,174728.0
2018-10-26 13:00:00,31.5,31.65,31.5,31.55,86726.0,27.9324,28.0654,27.9324,27.9767,86726.0
2018-10-26 13:10:00,31.55,31.73,31.53,31.7,143038.0,27.9767,28.1363,27.959,28.1097,143038.0
2018-10-26 13:20:00,31.69,31.73,31.54,31.56,99734.0,28.1008,28.1363,27.9678,27.9856,99734.0
2018-10-26 13:30:00,31.58,31.58,31.36,31.39,148500.0,28.0033,28.0033,27.8082,27.8348,148500.0
2018-10-26 13:40:00,31.41,31.59,31.39,31.52,97506.0,27.8525,28.0122,27.8348,27.9501,97506.0
2018-10-26 13:50:00,31.52,31.65,31.5,31.61,72754.0,27.9501,28.0654,27.9324,28.0299,72754.0
2018-10-26 14:00:00,31.59,31.61,31.34,31.4,72220.0,28.0122,28.0299,27.7905,27.8437,72220.0
2018-10-26 14:10:00,31.41,31.46,31.33,31.43,231438.0,27.8525,27.8969,27.7816,27.8703,231438.0
2018-10-26 14:20:00,31.44,31.53,31.39,31.46,90356.0,27.8791,27.959,27.8348,27.8969,90356.0
2018-10-26 14:30:00,31.45,31.49,31.35,31.35,87904.0,27.888,27.9235,27.7993,27.7993,87904.0
2018-10-26 14:40:00,31.35,31.4,31.23,31.24,78784.0,27.7993,27.8437,27.6929,27.7018,78784.0
2018-10-26 14:50:00,31.24,31.34,31.18,31.23,155210.0,27.7018,27.7905,27.6486,27.6929,155210.0
2018-10-26 15:00:00,31.22,31.23,31.11,31.16,115828.0,27.6841,27.6929,27.5865,27.6309,115828.0
2018-10-26 15:10:00,31.16,31.25,31.04,31.21,174394.0,27.6309,27.7107,27.5244,27.6752,174394.0
2018-10-26 15:20:00,31.2,31.34,31.2,31.26,124732.0,27.6663,27.7905,27.6663,27.7195,124732.0
2018-10-26 15:30:00,31.25,31.39,31.13,31.31,193018.0,27.7107,27.8348,27.6043,27.7639,193018.0
2018-10-26 15:40:00,31.31,31.39,31.16,31.33,236584.0,27.7639,27.8348,27.6309,27.7816,236584.0
2018-10-26 15:50:00,31.34,31.36,31.15,31.15,815028.0,27.7905,27.8082,27.622,27.622,815028.0
2018-10-29 09:30:00,31.84,32.02,31.7,31.9,259476.0,28.2338,28.3935,28.1097,28.287,259476.0
2018-10-29 09:40:00,31.9,32.05,31.82,31.92,154174.0,28.287,28.4201,28.2161,28.3048,154174.0
2018-10-29 09:50:00,31.91,32.02,31.79,31.96,214090.0,28.2959,28.3935,28.1895,28.3403,214090.0
2018-10-29 10:00:00,31.98,32.19,31.98,32.13,119930.0,28.358,28.5442,28.358,28.491,119930.0
2018-10-29 10:10:00,32.16,32.3,32.12,32.12,168684.0,28.5176,28.6417,28.4821,28.4821,168684.0
2018-10-29 10:20:00,32.12,32.21,32.04,32.18,97432.0,28.4821,28.5619,28.4112,28.5353,97432.0
2018-10-29 10:30:00,32.18,32.26,32.07,32.07,111314.0,28.5353,28.6063,28.4378,28.4378,111314.0
2018-10-29 10:40:00,32.05,32.09,31.96,32.0,171122.0,28.4201,28.4555,28.3403,28.3757,171122.0
2018-10-29 10:50:00,31.99,32.17,31.99,32.08,80266.0,28.3669,28.5265,28.3669,28.4467,80266.0
2018-10-29 11:00:00,32.08,32.12,31.97,31.97,63576.0,28.4467,28.4821,28.3491,28.3491,63576.0
2018-10-29 11:10:00,31.97,31.97,31.76,31.84,128548.0,28.3491,28.3491,28.1629,28.2338,128548.0
2018-10-29 11:20:00,31.83,31.94,31.79,31.94,290968.0,28.225,28.3225,28.1895,28.3225,290968.0
2018-10-29 11:30:00,31.94,32.06,31.91,32.0,51228.0,28.3225,28.4289,28.2959,28.3757,51228.0
2018-10-29 11:40:00,31.99,32.09,31.96,32.07,65042.0,28.3669,28.4555,28.3403,28.4378,65042.0
2018-10-29 11:50:00,32.07,32.1,31.8,31.84,72236.0,28.4378,28.4644,28.1984,28.2338,72236.0
2018-10-29 12:00:00,31.82,31.88,31.74,31.76,66886.0,28.2161,28.2693,28.1452,28.1629,66886.0
2018-10-29 12:10:00,31.77,31.85,31.73,31.73,60128.0,28.1718,28.2427,28.1363,28.1363,60128.0
2018-10-29 12:20:00,31.73,31.75,31.53,31.6,71060.0,28.1363,28.154,27.959,28.021,71060.0
2018-10-29 12:30:00,31.6,31.74,31.51,31.66,82994.0,28.021,28.1452,27.9412,28.0742,82994.0
2018-10-29 12:40:00,31.66,31.76,31.64,31.66,52194.0,28.0742,28.1629,28.0565,28.0742,52194.0
2018-10-29 12:50:00,31.66,31.66,31.5,31.58,43432.0,28.0742,28.0742,27.9324,28.0033,43432.0
2018-10-29 13:00:00,31.59,31.78,31.58,31.78,46750.0,28.0122,28.1806,28.0033,28.1806,46750.0
2018-10-29 13:10:00,31.79,31.79,31.7,31.72,53408.0,28.1895,28.1895,28.1097,28.1274,53408.0
2018-10-29 13:20:00,31.71,31.75,31.67,31.71,55946.0,28.1186,28.154,28.0831,28.1186,55946.0
2018-10-29 13:30:00,31.71,31.9,31.68,31.84,56268.0,28.1186,28.287,28.092,28.2338,56268.0
2018-10-29 13:40:00,31.84,31.86,31.73,31.81,57328.0,28.2338,28.2516,28.1363,28.2072,57328.0
2018-10-29 13:50:00,31.8,31.92,31.74,31.75,54366.0,28.1984,28.3048,28.1452,28.154,54366.0
2018-10-29 14:00:00,31.74,31.76,31.66,31.72,68064.0,28.1452,28.1629,28.0742,28.1274,68064.0
2018-10-29 14:10:00,31.73,31.73,31.5,31.56,143484.0,28.1363,28.1363,27.9324,27.9856,143484.0
2018-10-29 14:20:00,31.54,31.59,31.46,31.47,90506.0,27.9678,28.0122,27.8969,27.9057,90506.0
2018-10-29 14:30:00,31.42,31.47,31.27,31.32,127554.0,27.8614,27.9057,27.7284,27.7727,127554.0
2018-10-29 14:40:00,31.32,31.48,31.25,31.26,89056.0,27.7727,27.9146,27.7107,27.7195,89056.0
2018-10-29 14:50:00,31.25,31.33,31.16,31.28,249060.0,27.7107,27.7816,27.6309,27.7373,249060.0
2018-10-29 15:00:00,31.28,31.3,30.98,31.0,112764.0,27.7373,27.755,27.4712,27.489,112764.0
2018-10-29 15:10:00,31.03,31.07,30.9,31.04,131674.0,27.5156,27.5511,27.4003,27.5244,131674.0
2018-10-29 15:20:00,31.04,31.1,30.95,30.97,120810.0,27.5244,27.5777,27.4446,27.4624,120810.0
2018-10-29 15:30:00,30.95,31.0,30.81,30.84,145732.0,27.4446,27.489,27.3205,27.3471,145732.0
2018-10-29 15:40:00,30.84,30.95,30.61,30.91,237530.0,27.3471,27.4446,27.1432,27.4092,237530.0
2018-10-29 15:50:00,30.91,31.17,30.9,31.16,440900.0,27.4092,27.6397,27.4003,27.6309,440900.0
2018-10-30 09:30:00,31.22,31.67,31.0,31.65,170012.0,27.6841,28.0831,27.489,28.0654,170012.0
2018-10-30 09:40:00,31.62,31.96,31.6,31.95,122580.0,28.0388,28.3403,28.021,28.3314,122580.0
2018-10-30 09:50:00,31.94,32.21,31.93,32.15,138342.0,28.3225,28.5619,28.3136,28.5087,138342.0
2018-10-30 10:00:00,32.15,32.17,31.87,31.89,137646.0,28.5087,28.5265,28.2604,28.2782,137646.0
2018-10-30 10:10:00,31.88,31.94,31.75,31.85,78848.0,28.2693,28.3225,28.154,28.2427,78848.0
2018-10-30 10:20:00,31.86,32.0,31.86,31.97,96318.0,28.2516,28.3757,28.2516,28.3491,96318.0
2018-10-30 10:30:00,31.98,32.09,31.71,31.77,109318.0,28.358,28.4555,28.1186,28.1718,109318.0
2018-10-30 10:40:00,31.75,31.81,31.68,31.8,47562.0,28.154,28.2072,28.092,28.1984,47562.0
2018-10-30 10:50:00,31.82,31.86,31.69,31.73,125488.0,28.2161,28.2516,28.1008,28.1363,125488.0
2018-10-30 11:00:00,31.75,31.9,31.69,31.89,62796.0,28.154,28.287,28.1008,28.2782,62796.0
2018-10-30 11:10:00,31.89,31.89,31.68,31.78,96382.0,28.2782,28.2782,28.092,28.1806,96382.0
2018-10-30 11:20:00,31.8,31.95,31.75,31.93,41566.0,28.1984,28.3314,28.154,28.3136,41566.0
2018-10-30 11:30:00,31.93,31.97,31.88,31.96,50198.0,28.3136,28.3491,28.2693,28.3403,50198.0
2018-10-30 11:40:00,31.96,32.16,31.92,32.13,97074.0,28.3403,28.5176,28.3048,28.491,97074.0
2018-10-30 11:50:00,32.14,32.18,32.01,32.09,98562.0,28.4999,28.5353,28.3846,28.4555,98562.0
2018-10-30 12:00:00,32.1,32.22,32.09,32.18,77356.0,28.4644,28.5708,28.4555,28.5353,77356.0
2018-10-30 12:10:00,32.18,32.22,32.07,32.19,44260.0,28.5353,28.5708,28.4378,28.5442,44260.0
2018-10-30 12:20:00,32.19,32.27,32.17,32.23,56008.0,28.5442,28.6151,28.5265,28.5797,56008.0
2018-10-30 12:30:00,32.22,32.33,32.17,32.27,150682.0,28.5708,28.6683,28.5265,28.6151,150682.0
2018-10-30 12:40:00,32.29,32.35,32.19,32.34,47640.0,28.6329,28.6861,28.5442,28.6772,47640.0
2018-10-30 12:50:00,32.35,32.35,32.1,32.14,54050.0,28.6861,28.6861,28.4644,28.4999,54050.0
2018-10-30 13:00:00,32.1,32.15,32.06,32.09,27100.0,28.4644,28.5087,28.4289,28.4555,27100.0
2018-10-30 13:10:00,32.08,32.11,31.94,32.08,57166.0,28.4467,28.4733,28.3225,28.4467,57166.0
2018-10-30 13:20:00,32.07,32.12,31.88,31.9,105846.0,28.4378,28.4821,28.2693,28.287,105846.0
2018-10-30 13:30:00,31.89,31.9,31.78,31.85,34194.0,28.2782,28.287,28.1806,28.2427,34194.0
2018-10-30 13:40:00,31.86,32.02,31.86,31.98,42332.0,28.2516,28.3935,28.2516,28.358,42332.0
2018-10-30 13:50:00,31.97,32.02,31.86,32.01,30366.0,28.3491,28.3935,28.2516,28.3846,30366.0
2018-10-30 14:00:00,32.01,32.06,31.82,31.83,46712.0,28.3846,28.4289,28.2161,28.225,46712.0
2018-10-30 14:10:00,31.8,31.9,31.8,31.86,42582.0,28.1984,28.287,28.1984,28.2516,42582.0
2018-10-30 14:20:00,31.88,32.0,31.85,31.86,46466.0,28.2693,28.3757,28.2427,28.2516,46466.0
2018-10-30 14:30:00,31.89,31.99,31.82,31.97,52302.0,28.2782,28.3669,28.2161,28.3491,52302.0
2018-10-30 14:40:00,31.97,31.99,31.91,31.99,54444.0,28.3491,28.3669,28.2959,28.3669,54444.0
2018-10-30 14:50:00,31.97,32.23,31.97,32.17,101302.0,28.3491,28.5797,28.3491,28.5265,101302.0
2018-10-30 15:00:00,32.15,32.17,32.01,32.12,75366.0,28.5087,28.5265,28.3846,28.4821,75366.0
2018-10-30 15:10:00,32.1,32.25,32.1,32.16,104994.0,28.4644,28.5974,28.4644,28.5176,104994.0
2018-10-30 15:20:00,32.17,32.27,32.08,32.24,78160.0,28.5265,28.6151,28.4467,28.5885,78160.0
2018-10-30 15:30:00,32.24,32.34,32.18,32.19,125022.0,28.5885,28.6772,28.5353,28.5442,125022.0
2018-10-30 15:40:00,32.19,32.27,32.16,32.24,150032.0,28.5442,28.6151,28.5176,28.5885,150032.0
2018-10-30 15:50:00,32.25,32.48,32.24,32.43,748186.0,28.5974,28.8014,28.5885,28.757,748186.0
2018-10-31 09:30:00,33.0,33.05,32.57,32.88,308580.0,29.2625,29.3068,28.8812,29.1561,308580.0
2018-10-31 09:40:00,32.86,33.04,32.79,32.93,168848.0,29.1383,29.2979,29.0762,29.2004,168848.0
2018-10-31 09:50:00,32.91,32.99,32.84,32.94,199996.0,29.1827,29.2536,29.1206,29.2093,199996.0
2018-10-31 10:00:00,32.94,33.13,32.94,32.97,477338.0,29.2093,29.3777,29.2093,29.2359,477338.0
2018-10-31 10:10:00,32.96,33.07,32.88,32.91,269356.0,29.227,29.3245,29.1561,29.1827,269356.0
2018-10-31 10:20:00,32.91,32.98,32.83,32.85,241134.0,29.1827,29.2447,29.1117,29.1295,241134.0
2018-10-31 10:30:00,32.85,32.99,32.83,32.84,118702.0,29.1295,29.2536,29.1117,29.1206,118702.0
2018-10-31 10:40:00,32.84,32.93,32.75,32.77,177178.0,29.1206,29.2004,29.0408,29.0585,177178.0
2018-10-31 10:50:00,32.77,32.8,32.68,32.7,159138.0,29.0585,29.0851,28.9787,28.9964,159138.0
2018-10-31 11:00:00,32.71,32.78,32.63,32.71,229606.0,29.0053,29.0674,28.9344,29.0053,229606.0
2018-10-31 11:10:00,32.72,32.77,32.62,32.68,179238.0,29.0142,29.0585,28.9255,28.9787,179238.0
2018-10-31 11:20:00,32.68,32.85,32.65,32.82,124888.0,28.9787,29.1295,28.9521,29.1028,124888.0
2018-10-31 11:30:00,32.82,32.89,32.66,32.77,142586.0,29.1028,29.1649,28.961,29.0585,142586.0
2018-10-31 11:40:00,32.77,32.8,32.6,32.68,101338.0,29.0585,29.0851,28.9078,28.9787,101338.0
2018-10-31 11:50:00,32.69,32.73,32.6,32.68,75864.0,28.9876,29.023,28.9078,28.9787,75864.0
2018-10-31 12:00:00,32.69,32.72,32.54,32.61,83736.0,28.9876,29.0142,28.8546,28.9166,83736.0
2018-10-31 12:10:00,32.6,32.8,32.6,32.79,158262.0,28.9078,29.0851,28.9078,29.0762,158262.0
2018-10-31 12:20:00,32.79,32.86,32.76,32.78,84836.0,29.0762,29.1383,29.0496,29.0674,84836.0
2018-10-31 12:30:00,32.77,32.92,32.77,32.88,107726.0,29.0585,29.1915,29.0585,29.1561,107726.0
2018-10-31 12:40:00,32.88,32.89,32.77,32.8,92024.0,29.1561,29.1649,29.0585,29.0851,92024.0
2018-10-31 12:50:00,32.79,32.88,32.72,32.84,93122.0,29.0762,29.1561,29.0142,29.1206,93122.0
2018-10-31 13:00:00,32.84,32.87,32.77,32.83,145272.0,29.1206,29.1472,29.0585,29.1117,145272.0
2018-10-31 13:10:00,32.82,32.96,32.82,32.93,157996.0,29.1028,29.227,29.1028,29.2004,157996.0
2018-10-31 13:20:00,32.94,32.98,32.83,32.83,116228.0,29.2093,29.2447,29.1117,29.1117,116228.0
2018-10-31 13:30:00,32.84,32.88,32.78,32.82,288542.0,29.1206,29.1561,29.0674,29.1028,288542.0
2018-10-31 13:40:00,32.81,32.98,32.81,32.91,124914.0,29.094,29.2447,29.094,29.1827,124914.0
2018-10-31 13:50:00,32.92,32.96,32.88,32.92,116612.0,29.1915,29.227,29.1561,29.1915,116612.0
2018-10-31 14:00:00,32.93,32.97,32.83,32.93,87464.0,29.2004,29.2359,29.1117,29.2004,87464.0
2018-10-31 14:10:00,32.93,32.97,32.87,32.92,88448.0,29.2004,29.2359,29.1472,29.1915,88448.0
2018-10-31 14:20:00,32.92,32.94,32.85,32.92,152034.0,29.1915,29.2093,29.1295,29.1915,152034.0
2018-10-31 14:30:00,32.92,33.01,32.89,32.99,83756.0,29.1915,29.2713,29.1649,29.2536,83756.0
2018-10-31 14:40:00,32.98,33.07,32.94,32.98,106810.0,29.2447,29.3245,29.2093,29.2447,106810.0
2018-10-31 14:50:00,32.98,33.05,32.96,33.02,105664.0,29.2447,29.3068,29.227,29.2802,105664.0
2018-10-31 15:00:00,33.03,33.12,32.99,32.99,97570.0,29.2891,29.3689,29.2536,29.2536,97570.0
2018-10-31 15:10:00,32.98,33.1,32.96,33.04,125160.0,29.2447,29.3511,29.227,29.2979,125160.0
2018-10-31 15:20:00,33.05,33.09,32.96,33.02,287688.0,29.3068,29.3423,29.227,29.2802,287688.0
2018-10-31 15:30:00,33.02,33.09,32.94,32.95,203442.0,29.2802,29.3423,29.2093,29.2181,203442.0
2018-10-31 15:40:00,32.94,33.02,32.91,32.94,580630.0,29.2093,29.2802,29.1827,29.2093,580630.0
2018-10-31 15:50:00,32.94,32.99,32.88,32.88,655360.0,29.2093,29.2536,29.1561,29.1561,655360.0
2018-11-01 09:30:00,33.13,33.17,32.84,33.05,336832.0,29.3777,29.4132,29.1206,29.3068,336832.0
2018-11-01 09:40:00,33.03,33.16,32.93,33.0,348210.0,29.2891,29.4043,29.2004,29.2625,348210.0
2018-11-01 09:50:00,32.99,33.22,32.92,33.11,329012.0,29.2536,29.4575,29.1915,29.36,329012.0
2018-11-01 10:00:00,33.11,33.27,33.06,33.25,231876.0,29.36,29.5019,29.3157,29.4841,231876.0
2018-11-01 10:10:00,33.26,33.47,33.26,33.4,193398.0,29.493,29.6792,29.493,29.6172,193398.0
2018-11-01 10:20:00,33.4,33.55,33.27,33.51,283478.0,29.6172,29.7502,29.5019,29.7147,283478.0
2018-11-01 10:30:00,33.52,33.6,33.44,33.56,107422.0,29.7236,29.7945,29.6526,29.759,107422.0
2018-11-01 10:40:00,33.55,33.83,33.49,33.77,106118.0,29.7502,29.9985,29.697,29.9453,106118.0
2018-11-01 10:50:00,33.78,33.87,33.69,33.85,100942.0,29.9541,30.0339,29.8743,30.0162,100942.0
2018-11-01 11:00:00,33.87,34.13,33.84,34.1,129482.0,30.0339,30.2645,30.0073,30.2379,129482.0
2018-11-01 11:10:00,34.12,34.29,34.1,34.23,163096.0,30.2556,30.4064,30.2379,30.3532,163096.0
2018-11-01 11:20:00,34.22,34.55,34.16,34.55,195904.0,30.3443,30.6369,30.2911,30.6369,195904.0
2018-11-01 11:30:00,34.55,34.67,34.51,34.6,287848.0,30.6369,30.7433,30.6014,30.6812,287848.0
2018-11-01 11:40:00,34.62,34.83,34.6,34.64,284732.0,30.699,30.8852,30.6812,30.7167,284732.0
2018-11-01 11:50:00,34.63,34.68,34.55,34.56,246950.0,30.7079,30.7522,30.6369,30.6458,246950.0
2018-11-01 12:00:00,34.55,34.61,34.48,34.58,229832.0,30.6369,30.6901,30.5748,30.6635,229832.0
2018-11-01 12:10:00,34.58,34.69,34.54,34.58,152404.0,30.6635,30.7611,30.628,30.6635,152404.0
2018-11-01 12:20:00,34.58,34.72,34.57,34.64,188360.0,30.6635,30.7877,30.6546,30.7167,188360.0
2018-11-01 12:30:00,34.64,34.74,34.57,34.74,114946.0,30.7167,30.8054,30.6546,30.8054,114946.0
2018-11-01 12:40:00,34.73,34.85,34.72,34.83,135602.0,30.7965,30.9029,30.7877,30.8852,135602.0
2018-11-01 12:50:00,34.84,34.97,34.82,34.95,193062.0,30.8941,31.0093,30.8763,30.9916,193062.0
2018-11-01 13:00:00,34.95,34.98,34.87,34.92,170062.0,30.9916,31.0182,30.9207,30.965,170062.0
2018-11-01 13:10:00,34.93,34.94,34.87,34.91,127248.0,30.9739,30.9827,30.9207,30.9561,127248.0
2018-11-01 13:20:00,34.91,34.91,34.82,34.87,108622.0,30.9561,30.9561,30.8763,30.9207,108622.0
2018-11-01 13:30:00,34.85,34.89,34.83,34.84,162208.0,30.9029,30.9384,30.8852,30.8941,162208.0
2018-11-01 13:40:00,34.84,34.93,34.83,34.84,163670.0,30.8941,30.9739,30.8852,30.8941,163670.0
2018-11-01 13:50:00,34.83,34.93,34.77,34.88,96358.0,30.8852,30.9739,30.832,30.9295,96358.0
2018-11-01 14:00:00,34.89,35.11,34.89,35.1,167352.0,30.9384,31.1335,30.9384,31.1246,167352.0
2018-11-01 14:10:00,35.1,35.24,35.08,35.16,160234.0,31.1246,31.2488,31.1069,31.1778,160234.0
2018-11-01 14:20:00,35.16,35.31,35.16,35.31,138972.0,31.1778,31.3108,31.1778,31.3108,138972.0
2018-11-01 14:30:00,35.31,35.42,35.27,35.29,232096.0,31.3108,31.4084,31.2754,31.2931,232096.0
2018-11-01 14:40:00,35.29,35.35,35.19,35.35,177280.0,31.2931,31.3463,31.2044,31.3463,177280.0
2018-11-01 14:50:00,35.35,35.35,35.27,35.3,131664.0,31.3463,31.3463,31.2754,31.302,131664.0
2018-11-01 15:00:00,35.3,35.32,35.23,35.27,130784.0,31.302,31.3197,31.2399,31.2754,130784.0
2018-11-01 15:10:00,35.29,35.41,35.25,35.38,188316.0,31.2931,31.3995,31.2576,31.3729,188316.0
2018-11-01 15:20:00,35.38,35.48,35.38,35.47,233738.0,31.3729,31.4616,31.3729,31.4527,233738.0
2018-11-01 15:30:00,35.47,35.49,35.32,35.35,274886.0,31.4527,31.4704,31.3197,31.3463,274886.0
2018-11-01 15:40:00,35.35,35.43,35.29,35.29,415692.0,31.3463,31.4172,31.2931,31.2931,415692.0
2018-11-01 15:50:00,35.29,35.31,35.18,35.19,900330.0,31.2931,31.3108,31.1956,31.2044,900330.0
2018-11-02 09:30:00,35.47,35.5,34.64,34.74,467222.0,31.4527,31.4793,30.7167,30.8054,467222.0
2018-11-02 09:40:00,34.78,35.19,34.74,35.11,85654.0,30.8409,31.2044,30.8054,31.1335,85654.0
2018-11-02 09:50:00,35.15,35.21,34.85,34.85,131704.0,31.169,31.2222,30.9029,30.9029,131704.0
2018-11-02 10:00:00,34.84,34.86,34.39,34.53,295510.0,30.8941,30.9118,30.495,30.6192,295510.0
2018-11-02 10:10:00,34.55,34.61,34.43,34.58,141784.0,30.6369,30.6901,30.5305,30.6635,141784.0
2018-11-02 10:20:00,34.59,34.72,34.49,34.49,147500.0,30.6724,30.7877,30.5837,30.5837,147500.0
2018-11-02 10:30:00,34.48,34.6,34.37,34.44,113282.0,30.5748,30.6812,30.4773,30.5394,113282.0
2018-11-02 10:40:00,34.42,34.54,34.34,34.49,239346.0,30.5216,30.628,30.4507,30.5837,239346.0
2018-11-02 10:50:00,34.49,34.84,34.49,34.73,165208.0,30.5837,30.8941,30.5837,30.7965,165208.0
2018-11-02 11:00:00,34.73,34.83,34.52,34.73,98062.0,30.7965,30.8852,30.6103,30.7965,98062.0
2018-11-02 11:10:00,34.74,34.75,34.54,34.54,94618.0,30.8054,30.8143,30.628,30.628,94618.0
2018-11-02 11:20:00,34.52,34.54,34.39,34.52,136596.0,30.6103,30.628,30.495,30.6103,136596.0
2018-11-02 11:30:00,34.51,34.68,34.48,34.68,52976.0,30.6014,30.7522,30.5748,30.7522,52976.0
2018-11-02 11:40:00,34.68,34.73,34.59,34.71,120412.0,30.7522,30.7965,30.6724,30.7788,120412.0
2018-11-02 11:50:00,34.7,34.7,34.54,34.66,66114.0,30.7699,30.7699,30.628,30.7345,66114.0
2018-11-02 12:00:00,34.67,34.68,34.49,34.5,73288.0,30.7433,30.7522,30.5837,30.5926,73288.0
2018-11-02 12:10:00,34.49,34.63,34.44,34.55,57052.0,30.5837,30.7079,30.5394,30.6369,57052.0
2018-11-02 12:20:00,34.54,34.63,34.52,34.63,50400.0,30.628,30.7079,30.6103,30.7079,50400.0
2018-11-02 12:30:00,34.63,34.64,34.32,34.35,76252.0,30.7079,30.7167,30.433,30.4596,76252.0
2018-11-02 12:40:00,34.35,34.42,34.3,34.37,53408.0,30.4596,30.5216,30.4152,30.4773,53408.0
2018-11-02 12:50:00,34.37,34.4,34.26,34.39,70666.0,30.4773,30.5039,30.3798,30.495,70666.0
2018-11-02 13:00:00,34.38,34.41,34.3,34.41,53802.0,30.4862,30.5128,30.4152,30.5128,53802.0
2018-11-02 13:10:00,34.41,34.59,34.41,34.59,49084.0,30.5128,30.6724,30.5128,30.6724,49084.0
2018-11-02 13:20:00,34.6,34.62,34.42,34.46,64120.0,30.6812,30.699,30.5216,30.5571,64120.0
2018-11-02 13:30:00,34.44,34.47,34.31,34.36,63932.0,30.5394,30.566,30.4241,30.4684,63932.0
2018-11-02 13:40:00,34.37,34.48,34.33,34.42,59018.0,30.4773,30.5748,30.4418,30.5216,59018.0
2018-11-02 13:50:00,34.43,34.45,34.35,34.38,43930.0,30.5305,30.5482,30.4596,30.4862,43930.0
2018-11-02 14:00:00,34.38,34.49,34.36,34.4,73070.0,30.4862,30.5837,30.4684,30.5039,73070.0
2018-11-02 14:10:00,34.4,34.42,34.32,34.42,87866.0,30.5039,30.5216,30.433,30.5216,87866.0
2018-11-02 14:20:00,34.41,34.67,34.33,34.63,129718.0,30.5128,30.7433,30.4418,30.7079,129718.0
2018-11-02 14:30:00,34.63,34.72,34.51,34.61,103980.0,30.7079,30.7877,30.6014,30.6901,103980.0
2018-11-02 14:40:00,34.62,34.79,34.62,34.74,121488.0,30.699,30.8497,30.699,30.8054,121488.0
2018-11-02 14:50:00,34.75,34.77,34.7,34.74,110988.0,30.8143,30.832,30.7699,30.8054,110988.0
2018-11-02 15:00:00,34.74,34.77,34.63,34.76,112812.0,30.8054,30.832,30.7079,30.8231,112812.0
2018-11-02 15:10:00,34.76,34.88,34.75,34.8,107722.0,30.8231,30.9295,30.8143,30.8586,107722.0
2018-11-02 15:20:00,34.81,34.97,34.81,34.92,96114.0,30.8675,31.0093,30.8675,30.965,96114.0
2018-11-02 15:30:00,34.93,34.93,34.82,34.93,139208.0,30.9739,30.9739,30.8763,30.9739,139208.0
2018-11-02 15:40:00,34.93,34.96,34.88,34.92,197700.0,30.9739,31.0005,30.9295,30.965,197700.0
2018-11-02 15:50:00,34.92,34.99,34.85,34.87,507652.0,30.965,31.0271,30.9029,30.9207,507652.0
2018-11-05 09:30:00,34.74,34.91,34.33,34.42,183920.0,30.8054,30.9561,30.4418,30.5216,183920.0
2018-11-05 09:40:00,34.45,34.53,34.05,34.16,111448.0,30.5482,30.6192,30.1935,30.2911,111448.0
2018-11-05 09:50:00,34.16,34.34,34.16,34.18,52476.0,30.2911,30.4507,30.2911,30.3088,52476.0
2018-11-05 10:00:00,34.18,34.26,34.06,34.09,59242.0,30.3088,30.3798,30.2024,30.229,59242.0
2018-11-05 10:10:00,34.09,34.2,34.0,34.13,81514.0,30.229,30.3266,30.1492,30.2645,81514.0
2018-11-05 10:20:00,34.14,34.14,33.93,34.02,80364.0,30.2733,30.2733,30.0871,30.1669,80364.0
2018-11-05 10:30:00,34.04,34.16,33.93,33.93,88918.0,30.1847,30.2911,30.0871,30.0871,88918.0
2018-11-05 10:40:00,33.93,34.2,33.9,34.02,152816.0,30.0871,30.3266,30.0605,30.1669,152816.0
2018-11-05 10:50:00,34.03,34.24,33.96,34.13,199778.0,30.1758,30.362,30.1137,30.2645,199778.0
2018-11-05 11:00:00,34.12,34.34,34.12,34.23,182516.0,30.2556,30.4507,30.2556,30.3532,182516.0
2018-11-05 11:10:00,34.23,34.35,34.23,34.27,73636.0,30.3532,30.4596,30.3532,30.3886,73636.0
2018-11-05 11:20:00,34.27,34.31,34.1,34.11,81256.0,30.3886,30.4241,30.2379,30.2467,81256.0
2018-11-05 11:30:00,34.12,34.2,34.1,34.18,33614.0,30.2556,30.3266,30.2379,30.3088,33614.0
2018-11-05 11:40:00,34.19,34.28,34.03,34.15,50280.0,30.3177,30.3975,30.1758,30.2822,50280.0
2018-11-05 11:50:00,34.15,34.29,34.15,34.27,52578.0,30.2822,30.4064,30.2822,30.3886,52578.0
2018-11-05 12:00:00,34.26,34.31,34.21,34.22,50694.0,30.3798,30.4241,30.3354,30.3443,50694.0
2018-11-05 12:10:00,34.21,34.28,34.18,34.2,53424.0,30.3354,30.3975,30.3088,30.3266,53424.0
2018-11-05 12:20:00,34.2,34.35,34.2,34.31,36548.0,30.3266,30.4596,30.3266,30.4241,36548.0
2018-11-05 12:30:00,34.29,34.32,34.24,34.31,41518.0,30.4064,30.433,30.362,30.4241,41518.0
2018-11-05 12:40:00,34.31,34.35,34.29,34.35,61040.0,30.4241,30.4596,30.4064,30.4596,61040.0
2018-11-05 12:50:00,34.35,34.5,34.35,34.48,69520.0,30.4596,30.5926,30.4596,30.5748,69520.0
2018-11-05 13:00:00,34.46,34.46,34.37,34.45,43880.0,30.5571,30.5571,30.4773,30.5482,43880.0
2018-11-05 13:10:00,34.45,34.52,34.37,34.43,47820.0,30.5482,30.6103,30.4773,30.5305,47820.0
2018-11-05 13:20:00,34.43,34.43,34.35,34.38,43110.0,30.5305,30.5305,30.4596,30.4862,43110.0
2018-11-05 13:30:00,34.38,34.45,34.33,34.39,49758.0,30.4862,30.5482,30.4418,30.495,49758.0
2018-11-05 13:40:00,34.39,34.43,34.35,34.41,37646.0,30.495,30.5305,30.4596,30.5128,37646.0
2018-11-05 13:50:00,34.42,34.48,34.39,34.44,40084.0,30.5216,30.5748,30.495,30.5394,40084.0
2018-11-05 14:00:00,34.43,34.52,34.38,34.52,49808.0,30.5305,30.6103,30.4862,30.6103,49808.0
2018-11-05 14:10:00,34.53,34.7,34.51,34.7,84146.0,30.6192,30.7699,30.6014,30.7699,84146.0
2018-11-05 14:20:00,34.7,34.76,34.63,34.76,104342.0,30.7699,30.8231,30.7079,30.8231,104342.0
2018-11-05 14:30:00,34.76,34.81,34.7,34.74,68934.0,30.8231,30.8675,30.7699,30.8054,68934.0
2018-11-05 14:40:00,34.74,34.87,34.74,34.81,72598.0,30.8054,30.9207,30.8054,30.8675,72598.0
2018-11-05 14:50:00,34.84,34.91,34.82,34.85,69968.0,30.8941,30.9561,30.8763,30.9029,69968.0
2018-11-05 15:00:00,34.87,34.88,34.75,34.76,82812.0,30.9207,30.9295,30.8143,30.8231,82812.0
2018-11-05 15:10:00,34.77,34.86,34.77,34.82,122910.0,30.832,30.9118,30.832,30.8763,122910.0
2018-11-05 15:20:00,34.83,34.84,34.71,34.73,168484.0,30.8852,30.8941,30.7788,30.7965,168484.0
2018-11-05 15:30:00,34.73,34.74,34.63,34.64,99388.0,30.7965,30.8054,30.7079,30.7167,99388.0
2018-11-05 15:40:00,34.65,34.7,34.6,34.69,181338.0,30.7256,30.7699,30.6812,30.7611,181338.0
2018-11-05 15:50:00,34.69,34.71,34.65,34.67,507822.0,30.7611,30.7788,30.7256,30.7433,507822.0
2018-11-06 09:30:00,34.44,35.04,34.38,35.01,94902.0,30.5394,31.0714,30.4862,31.0448,94902.0
2018-11-06 09:40:00,34.94,35.06,34.77,34.95,61028.0,30.9827,31.0891,30.832,30.9916,61028.0
2018-11-06 09:50:00,34.98,35.19,34.93,34.99,40688.0,31.0182,31.2044,30.9739,31.0271,40688.0
2018-11-06 10:00:00,34.98,34.99,34.77,34.86,93652.0,31.0182,31.0271,30.832,30.9118,93652.0
2018-11-06 10:10:00,34.88,35.0,34.82,34.82,40026.0,30.9295,31.0359,30.8763,30.8763,40026.0
2018-11-06 10:20:00,34.84,34.94,34.81,34.83,42932.0,30.8941,30.9827,30.8675,30.8852,42932.0
2018-11-06 10:30:00,34.81,34.9,34.76,34.78,43312.0,30.8675,30.9473,30.8231,30.8409,43312.0
2018-11-06 10:40:00,34.8,34.98,34.72,34.87,25778.0,30.8586,31.0182,30.7877,30.9207,25778.0
2018-11-06 10:50:00,34.88,34.98,34.79,34.96,44450.0,30.9295,31.0182,30.8497,31.0005,44450.0
2018-11-06 11:00:00,34.97,34.98,34.75,34.76,67716.0,31.0093,31.0182,30.8143,30.8231,67716.0
2018-11-06 11:10:00,34.77,35.03,34.73,34.88,76446.0,30.832,31.0625,30.7965,30.9295,76446.0
2018-11-06 11:20:00,34.87,34.88,34.74,34.83,44290.0,30.9207,30.9295,30.8054,30.8852,44290.0
2018-11-06 11:30:00,34.79,34.8,34.65,34.76,49238.0,30.8497,30.8586,30.7256,30.8231,49238.0
2018-11-06 11:40:00,34.77,34.8,34.7,34.72,39980.0,30.832,30.8586,30.7699,30.7877,39980.0
2018-11-06 11:50:00,34.71,34.8,34.69,34.73,46440.0,30.7788,30.8586,30.7611,30.7965,46440.0
2018-11-06 12:00:00,34.74,34.84,34.74,34.78,36936.0,30.8054,30.8941,30.8054,30.8409,36936.0
2018-11-06 12:10:00,34.79,34.81,34.72,34.78,20344.0,30.8497,30.8675,30.7877,30.8409,20344.0
2018-11-06 12:20:00,34.84,34.84,34.71,34.72,25942.0,30.8941,30.8941,30.7788,30.7877,25942.0
2018-11-06 12:30:00,34.74,34.89,34.74,34.86,21886.0,30.8054,30.9384,30.8054,30.9118,21886.0
2018-11-06 12:40:00,34.87,34.91,34.85,34.85,21088.0,30.9207,30.9561,30.9029,30.9029,21088.0
2018-11-06 12:50:00,34.88,34.88,34.77,34.79,30928.0,30.9295,30.9295,30.832,30.8497,30928.0
2018-11-06 13:00:00,34.79,34.91,34.79,34.89,59082.0,30.8497,30.9561,30.8497,30.9384,59082.0
2018-11-06 13:10:00,34.89,35.02,34.86,34.99,38380.0,30.9384,31.0537,30.9118,31.0271,38380.0
2018-11-06 13:20:00,34.98,34.98,34.9,34.9,35156.0,31.0182,31.0182,30.9473,30.9473,35156.0
2018-11-06 13:30:00,34.9,34.96,34.88,34.96,60602.0,30.9473,31.0005,30.9295,31.0005,60602.0
2018-11-06 13:40:00,34.96,35.0,34.95,34.98,46300.0,31.0005,31.0359,30.9916,31.0182,46300.0
2018-11-06 13:50:00,34.99,35.01,34.93,34.93,166554.0,31.0271,31.0448,30.9739,30.9739,166554.0
2018-11-06 14:00:00,34.93,35.12,34.92,35.1,132448.0,30.9739,31.1424,30.965,31.1246,132448.0
2018-11-06 14:10:00,35.11,35.17,35.08,35.1,94634.0,31.1335,31.1867,31.1069,31.1246,94634.0
2018-11-06 14:20:00,35.1,35.12,35.02,35.06,100766.0,31.1246,31.1424,31.0537,31.0891,100766.0
2018-11-06 14:30:00,35.06,35.11,35.03,35.04,101664.0,31.0891,31.1335,31.0625,31.0714,101664.0
2018-11-06 14:40:00,35.03,35.09,35.01,35.07,75724.0,31.0625,31.1158,31.0448,31.098,75724.0
2018-11-06 14:50:00,35.07,35.12,35.02,35.02,77370.0,31.098,31.1424,31.0537,31.0537,77370.0
2018-11-06 15:00:00,35.02,35.02,34.91,34.93,107964.0,31.0537,31.0537,30.9561,30.9739,107964.0
2018-11-06 15:10:00,34.93,35.02,34.91,35.0,112366.0,30.9739,31.0537,30.9561,31.0359,112366.0
2018-11-06 15:20:00,34.99,34.99,34.9,34.9,93136.0,31.0271,31.0271,30.9473,30.9473,93136.0
2018-11-06 15:30:00,34.9,34.93,34.85,34.9,113690.0,30.9473,30.9739,30.9029,30.9473,113690.0
2018-11-06 15:40:00,34.9,34.96,34.88,34.94,133722.0,30.9473,31.0005,30.9295,30.9827,133722.0
2018-11-06 15:50:00,34.94,35.04,34.92,35.02,380752.0,30.9827,31.0714,30.965,31.0537,380752.0
2018-11-07 09:30:00,35.31,35.49,34.85,35.16,149484.0,31.3108,31.4704,30.9029,31.1778,149484.0
2018-11-07 09:40:00,35.19,35.24,34.81,34.95,98958.0,31.2044,31.2488,30.8675,30.9916,98958.0
2018-11-07 09:50:00,34.92,34.98,34.71,34.87,196884.0,30.965,31.0182,30.7788,30.9207,196884.0
2018-11-07 10:00:00,34.87,35.16,34.87,34.92,81500.0,30.9207,31.1778,30.9207,30.965,81500.0
2018-11-07 10:10:00,34.93,35.12,34.89,35.04,252116.0,30.9739,31.1424,30.9384,31.0714,252116.0
2018-11-07 10:20:00,35.04,35.23,34.99,35.06,227190.0,31.0714,31.2399,31.0271,31.0891,227190.0
2018-11-07 10:30:00,35.09,35.3,35.06,35.27,91520.0,31.1158,31.302,31.0891,31.2754,91520.0
2018-11-07 10:40:00,35.27,35.37,35.1,35.1,179444.0,31.2754,31.364,31.1246,31.1246,179444.0
2018-11-07 10:50:00,35.1,35.16,35.01,35.03,94800.0,31.1246,31.1778,31.0448,31.0625,94800.0
2018-11-07 11:00:00,35.05,35.07,34.93,35.02,70438.0,31.0803,31.098,30.9739,31.0537,70438.0
2018-11-07 11:10:00,35.02,35.02,34.84,34.92,107896.0,31.0537,31.0537,30.8941,30.965,107896.0
2018-11-07 11:20:00,34.92,35.08,34.9,34.91,67288.0,30.965,31.1069,30.9473,30.9561,67288.0
2018-11-07 11:30:00,34.91,34.95,34.79,34.81,84744.0,30.9561,30.9916,30.8497,30.8675,84744.0
2018-11-07 11:40:00,34.82,34.88,34.82,34.85,76704.0,30.8763,30.9295,30.8763,30.9029,76704.0
2018-11-07 11:50:00,34.87,34.99,34.81,34.99,142852.0,30.9207,31.0271,30.8675,31.0271,142852.0
2018-11-07 12:00:00,34.99,35.0,34.82,34.83,57832.0,31.0271,31.0359,30.8763,30.8852,57832.0
2018-11-07 12:10:00,34.83,34.86,34.77,34.85,58128.0,30.8852,30.9118,30.832,30.9029,58128.0
2018-11-07 12:20:00,34.87,34.87,34.81,34.82,46752.0,30.9207,30.9207,30.8675,30.8763,46752.0
2018-11-07 12:30:00,34.82,34.87,34.79,34.8,76608.0,30.8763,30.9207,30.8497,30.8586,76608.0
2018-11-07 12:40:00,34.8,34.9,34.8,34.88,176868.0,30.8586,30.9473,30.8586,30.9295,176868.0
2018-11-07 12:50:00,34.88,34.94,34.74,34.74,229012.0,30.9295,30.9827,30.8054,30.8054,229012.0
2018-11-07 13:00:00,34.76,34.83,34.74,34.8,61432.0,30.8231,30.8852,30.8054,30.8586,61432.0
2018-11-07 13:10:00,34.81,34.81,34.65,34.69,61000.0,30.8675,30.8675,30.7256,30.7611,61000.0
2018-11-07 13:20:00,34.69,34.72,34.63,34.67,75446.0,30.7611,30.7877,30.7079,30.7433,75446.0
2018-11-07 13:30:00,34.66,34.66,34.54,34.59,81210.0,30.7345,30.7345,30.628,30.6724,81210.0
2018-11-07 13:40:00,34.6,34.63,34.53,34.6,65778.0,30.6812,30.7079,30.6192,30.6812,65778.0
2018-11-07 13:50:00,34.62,34.66,34.55,34.58,48186.0,30.699,30.7345,30.6369,30.6635,48186.0
2018-11-07 14:00:00,34.58,34.71,34.58,34.66,57550.0,30.6635,30.7788,30.6635,30.7345,57550.0
2018-11-07 14:10:00,34.67,34.74,34.63,34.68,106214.0,30.7433,30.8054,30.7079,30.7522,106214.0
2018-11-07 14:20:00,34.68,34.77,34.68,34.76,49500.0,30.7522,30.832,30.7522,30.8231,49500.0
2018-11-07 14:30:00,34.77,34.88,34.76,34.82,97434.0,30.832,30.9295,30.8231,30.8763,97434.0
2018-11-07 14:40:00,34.81,34.86,34.77,34.79,94232.0,30.8675,30.9118,30.832,30.8497,94232.0
2018-11-07 14:50:00,34.79,34.87,34.79,34.84,132986.0,30.8497,30.9207,30.8497,30.8941,132986.0
2018-11-07 15:00:00,34.85,34.96,34.84,34.88,156732.0,30.9029,31.0005,30.8941,30.9295,156732.0
2018-11-07 15:10:00,34.87,34.91,34.84,34.88,96258.0,30.9207,30.9561,30.8941,30.9295,96258.0
2018-11-07 15:20:00,34.88,34.99,34.88,34.96,290440.0,30.9295,31.0271,30.9295,31.0005,290440.0
2018-11-07 15:30:00,34.95,35.06,34.93,35.05,123422.0,30.9916,31.0891,30.9739,31.0803,123422.0
2018-11-07 15:40:00,35.05,35.12,34.94,35.1,318850.0,31.0803,31.1424,30.9827,31.1246,318850.0
2018-11-07 15:50:00,35.1,35.23,35.09,35.17,648814.0,31.1246,31.2399,31.1158,31.1867,648814.0
2018-11-08 09:30:00,35.5,38.0,35.15,36.7,1540008.0,31.4793,33.6962,31.169,32.5434,1540008.0
2018-11-08 09:40:00,36.7,37.2,36.67,36.8,633802.0,32.5434,32.9868,32.5168,32.6321,633802.0
2018-11-08 09:50:00,36.78,37.6,36.75,37.24,594950.0,32.6143,33.3415,32.5877,33.0222,594950.0
2018-11-08 10:00:00,37.21,37.41,36.86,37.1,462726.0,32.9956,33.173,32.6853,32.8981,462726.0
2018-11-08 10:10:00,37.08,37.48,37.04,37.09,427910.0,32.8804,33.2351,32.8449,32.8892,427910.0
2018-11-08 10:20:00,37.1,37.38,36.99,37.38,212198.0,32.8981,33.1464,32.8006,33.1464,212198.0
2018-11-08 10:30:00,37.37,37.53,37.23,37.48,483760.0,33.1375,33.2794,33.0134,33.2351,483760.0
2018-11-08 10:40:00,37.46,37.6,37.37,37.49,301754.0,33.2173,33.3415,33.1375,33.2439,301754.0
2018-11-08 10:50:00,37.49,37.58,37.32,37.33,298384.0,33.2439,33.3237,33.0932,33.1021,298384.0
2018-11-08 11:00:00,37.33,37.38,37.15,37.17,196852.0,33.1021,33.1464,32.9424,32.9602,196852.0
2018-11-08 11:10:00,37.17,37.35,36.99,37.27,307134.0,32.9602,33.1198,32.8006,33.0488,307134.0
2018-11-08 11:20:00,37.24,37.88,37.24,37.77,355970.0,33.0222,33.5898,33.0222,33.4922,355970.0
2018-11-08 11:30:00,37.76,37.95,37.69,37.81,166740.0,33.4834,33.6518,33.4213,33.5277,166740.0
2018-11-08 11:40:00,37.81,37.94,37.59,37.63,158410.0,33.5277,33.643,33.3326,33.3681,158410.0
2018-11-08 11:50:00,37.62,37.75,37.57,37.71,122704.0,33.3592,33.4745,33.3149,33.439,122704.0
2018-11-08 12:00:00,37.7,37.79,37.62,37.74,139644.0,33.4301,33.51,33.3592,33.4656,139644.0
2018-11-08 12:10:00,37.76,37.82,37.67,37.67,145046.0,33.4834,33.5366,33.4035,33.4035,145046.0
2018-11-08 12:20:00,37.68,37.74,37.49,37.52,111160.0,33.4124,33.4656,33.2439,33.2705,111160.0
2018-11-08 12:30:00,37.49,37.51,37.37,37.4,226430.0,33.2439,33.2617,33.1375,33.1641,226430.0
2018-11-08 12:40:00,37.41,37.42,37.16,37.26,101566.0,33.173,33.1819,32.9513,33.04,101566.0
2018-11-08 12:50:00,37.29,37.29,37.04,37.14,210504.0,33.0666,33.0666,32.8449,32.9336,210504.0
2018-11-08 13:00:00,37.12,37.2,36.96,36.99,145404.0,32.9158,32.9868,32.774,32.8006,145404.0
2018-11-08 13:10:00,36.99,36.99,36.88,36.99,143152.0,32.8006,32.8006,32.703,32.8006,143152.0
2018-11-08 13:20:00,36.99,37.02,36.91,36.98,95552.0,32.8006,32.8272,32.7296,32.7917,95552.0
2018-11-08 13:30:00,36.98,37.0,36.76,36.83,88646.0,32.7917,32.8094,32.5966,32.6587,88646.0
2018-11-08 13:40:00,36.84,36.94,36.8,36.89,105864.0,32.6675,32.7562,32.6321,32.7119,105864.0
2018-11-08 13:50:00,36.88,37.01,36.88,36.97,122010.0,32.703,32.8183,32.703,32.7828,122010.0
2018-11-08 14:00:00,36.96,37.02,36.91,37.0,161926.0,32.774,32.8272,32.7296,32.8094,161926.0
2018-11-08 14:10:00,36.99,37.06,36.94,36.94,132740.0,32.8006,32.8626,32.7562,32.7562,132740.0
2018-11-08 14:20:00,36.94,37.02,36.91,36.91,98970.0,32.7562,32.8272,32.7296,32.7296,98970.0
2018-11-08 14:30:00,36.9,36.96,36.8,36.9,124388.0,32.7208,32.774,32.6321,32.7208,124388.0
2018-11-08 14:40:00,36.91,37.02,36.78,36.99,311382.0,32.7296,32.8272,32.6143,32.8006,311382.0
2018-11-08 14:50:00,36.99,37.12,36.92,37.11,221598.0,32.8006,32.9158,32.7385,32.907,221598.0
2018-11-08 15:00:00,37.12,37.19,37.0,37.08,252734.0,32.9158,32.9779,32.8094,32.8804,252734.0
2018-11-08 15:10:00,37.07,37.09,36.91,37.09,214838.0,32.8715,32.8892,32.7296,32.8892,214838.0
2018-11-08 15:20:00,37.1,37.13,36.99,37.12,231618.0,32.8981,32.9247,32.8006,32.9158,231618.0
2018-11-08 15:30:00,37.12,37.21,37.05,37.11,376112.0,32.9158,32.9956,32.8538,32.907,376112.0
2018-11-08 15:40:00,37.11,37.31,37.1,37.31,464424.0,32.907,33.0843,32.8981,33.0843,464424.0
2018-11-08 15:50:00,37.31,37.31,37.2,37.24,1191996.0,33.0843,33.0843,32.9868,33.0222,1191996.0
2018-11-09 09:30:00,36.72,36.93,36.42,36.42,339396.0,32.5611,32.7474,32.2951,32.2951,339396.0
2018-11-09 09:40:00,36.43,36.62,36.05,36.27,323484.0,32.304,32.4725,31.967,32.1621,323484.0
2018-11-09 09:50:00,36.27,36.5,36.23,36.46,291482.0,32.1621,32.3661,32.1266,32.3306,291482.0
2018-11-09 10:00:00,36.45,36.51,36.04,36.05,262130.0,32.3217,32.3749,31.9582,31.967,262130.0
2018-11-09 10:10:00,36.04,36.24,35.96,36.12,272106.0,31.9582,32.1355,31.8872,32.0291,272106.0
2018-11-09 10:20:00,36.13,36.35,36.09,36.35,153784.0,32.038,32.233,32.0025,32.233,153784.0
2018-11-09 10:30:00,36.35,36.65,36.27,36.52,181058.0,32.233,32.4991,32.1621,32.3838,181058.0
2018-11-09 10:40:00,36.52,36.59,36.4,36.52,196000.0,32.3838,32.4459,32.2774,32.3838,196000.0
2018-11-09 10:50:00,36.52,36.52,36.31,36.4,147782.0,32.3838,32.3838,32.1976,32.2774,147782.0
2018-11-09 11:00:00,36.4,36.48,36.22,36.23,118696.0,32.2774,32.3483,32.1178,32.1266,118696.0
2018-11-09 11:10:00,36.23,36.33,36.07,36.08,176420.0,32.1266,32.2153,31.9848,31.9936,176420.0
2018-11-09 11:20:00,36.08,36.15,35.95,36.01,137978.0,31.9936,32.0557,31.8783,31.9316,137978.0
2018-11-09 11:30:00,36.01,36.35,36.01,36.35,156570.0,31.9316,32.233,31.9316,32.233,156570.0
2018-11-09 11:40:00,36.34,36.38,36.12,36.16,126964.0,32.2242,32.2596,32.0291,32.0646,126964.0
2018-11-09 11:50:00,36.16,36.26,35.99,36.01,85352.0,32.0646,32.1532,31.9138,31.9316,85352.0
2018-11-09 12:00:00,36.02,36.21,36.0,36.19,95512.0,31.9404,32.1089,31.9227,32.0912,95512.0
2018-11-09 12:10:00,36.19,36.21,35.99,36.01,97770.0,32.0912,32.1089,31.9138,31.9316,97770.0
2018-11-09 12:20:00,36.01,36.09,35.94,35.97,121798.0,31.9316,32.0025,31.8695,31.8961,121798.0
2018-11-09 12:30:00,35.96,36.08,35.89,36.02,127978.0,31.8872,31.9936,31.8251,31.9404,127978.0
2018-11-09 12:40:00,36.02,36.05,35.96,36.04,101472.0,31.9404,31.967,31.8872,31.9582,101472.0
2018-11-09 12:50:00,36.05,36.19,36.04,36.1,123328.0,31.967,32.0912,31.9582,32.0114,123328.0
2018-11-09 13:00:00,36.09,36.1,36.03,36.1,73710.0,32.0025,32.0114,31.9493,32.0114,73710.0
2018-11-09 13:10:00,36.1,36.1,35.89,35.92,84768.0,32.0114,32.0114,31.8251,31.8517,84768.0
2018-11-09 13:20:00,35.92,35.95,35.83,35.95,70968.0,31.8517,31.8783,31.7719,31.8783,70968.0
2018-11-09 13:30:00,35.95,35.95,35.82,35.91,92076.0,31.8783,31.8783,31.7631,31.8429,92076.0
2018-11-09 13:40:00,35.91,35.96,35.84,35.88,90372.0,31.8429,31.8872,31.7808,31.8163,90372.0
2018-11-09 13:50:00,35.88,35.91,35.82,35.85,147166.0,31.8163,31.8429,31.7631,31.7897,147166.0
2018-11-09 14:00:00,35.85,35.89,35.77,35.8,122526.0,31.7897,31.8251,31.7187,31.7453,122526.0
2018-11-09 14:10:00,35.81,35.81,35.64,35.66,137512.0,31.7542,31.7542,31.6035,31.6212,137512.0
2018-11-09 14:20:00,35.67,35.81,35.66,35.77,136242.0,31.6301,31.7542,31.6212,31.7187,136242.0
2018-11-09 14:30:00,35.76,35.91,35.76,35.88,125658.0,31.7099,31.8429,31.7099,31.8163,125658.0
2018-11-09 14:40:00,35.88,35.95,35.76,35.77,90756.0,31.8163,31.8783,31.7099,31.7187,90756.0
2018-11-09 14:50:00,35.77,35.97,35.75,35.88,110518.0,31.7187,31.8961,31.701,31.8163,110518.0
2018-11-09 15:00:00,35.88,35.94,35.82,35.92,111800.0,31.8163,31.8695,31.7631,31.8517,111800.0
2018-11-09 15:10:00,35.91,35.97,35.86,35.92,116370.0,31.8429,31.8961,31.7985,31.8517,116370.0
2018-11-09 15:20:00,35.91,36.04,35.87,35.98,136512.0,31.8429,31.9582,31.8074,31.905,136512.0
2018-11-09 15:30:00,35.98,36.13,35.98,36.09,205790.0,31.905,32.038,31.905,32.0025,205790.0
2018-11-09 15:40:00,36.09,36.24,36.07,36.07,425670.0,32.0025,32.1355,31.9848,31.9848,425670.0
2018-11-09 15:50:00,36.07,36.2,36.06,36.07,707774.0,31.9848,32.1,31.9759,31.9848,707774.0
2018-11-12 09:30:00,35.65,35.79,35.32,35.62,257062.0,31.6123,31.7365,31.3197,31.5857,257062.0
2018-11-12 09:40:00,35.58,35.67,35.41,35.58,244078.0,31.5503,31.6301,31.3995,31.5503,244078.0
2018-11-12 09:50:00,35.58,35.63,35.35,35.58,207868.0,31.5503,31.5946,31.3463,31.5503,207868.0
2018-11-12 10:00:00,35.56,35.59,35.37,35.52,107964.0,31.5325,31.5591,31.364,31.4971,107964.0
2018-11-12 10:10:00,35.52,35.55,35.37,35.38,86250.0,31.4971,31.5237,31.364,31.3729,86250.0
2018-11-12 10:20:00,35.37,35.48,35.27,35.42,68676.0,31.364,31.4616,31.2754,31.4084,68676.0
2018-11-12 10:30:00,35.39,35.43,35.28,35.41,92778.0,31.3818,31.4172,31.2842,31.3995,92778.0
2018-11-12 10:40:00,35.4,35.42,35.21,35.27,92134.0,31.3906,31.4084,31.2222,31.2754,92134.0
2018-11-12 10:50:00,35.27,35.32,35.19,35.3,57016.0,31.2754,31.3197,31.2044,31.302,57016.0
2018-11-12 11:00:00,35.31,35.44,35.26,35.38,154180.0,31.3108,31.4261,31.2665,31.3729,154180.0
2018-11-12 11:10:00,35.38,35.38,34.99,35.05,149620.0,31.3729,31.3729,31.0271,31.0803,149620.0
2018-11-12 11:20:00,35.06,35.21,35.01,35.16,131504.0,31.0891,31.2222,31.0448,31.1778,131504.0
2018-11-12 11:30:00,35.16,35.38,35.15,35.34,66256.0,31.1778,31.3729,31.169,31.3374,66256.0
2018-11-12 11:40:00,35.35,35.37,35.25,35.27,60224.0,31.3463,31.364,31.2576,31.2754,60224.0
2018-11-12 11:50:00,35.27,35.33,35.12,35.32,98696.0,31.2754,31.3286,31.1424,31.3197,98696.0
2018-11-12 12:00:00,35.33,35.48,35.31,35.43,75894.0,31.3286,31.4616,31.3108,31.4172,75894.0
2018-11-12 12:10:00,35.43,35.45,35.32,35.38,21292.0,31.4172,31.435,31.3197,31.3729,21292.0
2018-11-12 12:20:00,35.35,35.38,35.27,35.27,22536.0,31.3463,31.3729,31.2754,31.2754,22536.0
2018-11-12 12:30:00,35.31,35.35,35.24,35.33,30048.0,31.3108,31.3463,31.2488,31.3286,30048.0
2018-11-12 12:40:00,35.32,35.41,35.26,35.32,42044.0,31.3197,31.3995,31.2665,31.3197,42044.0
2018-11-12 12:50:00,35.3,35.33,35.22,35.23,31154.0,31.302,31.3286,31.231,31.2399,31154.0
2018-11-12 13:00:00,35.22,35.24,35.13,35.23,37182.0,31.231,31.2488,31.1512,31.2399,37182.0
2018-11-12 13:10:00,35.22,35.24,35.13,35.13,25702.0,31.231,31.2488,31.1512,31.1512,25702.0
2018-11-12 13:20:00,35.14,35.27,35.13,35.23,46522.0,31.1601,31.2754,31.1512,31.2399,46522.0
2018-11-12 13:30:00,35.23,35.27,35.17,35.25,56194.0,31.2399,31.2754,31.1867,31.2576,56194.0
2018-11-12 13:40:00,35.24,35.34,35.23,35.31,118516.0,31.2488,31.3374,31.2399,31.3108,118516.0
2018-11-12 13:50:00,35.32,35.45,35.32,35.35,56132.0,31.3197,31.435,31.3197,31.3463,56132.0
2018-11-12 14:00:00,35.35,35.42,35.29,35.34,36412.0,31.3463,31.4084,31.2931,31.3374,36412.0
2018-11-12 14:10:00,35.34,35.46,35.33,35.42,57878.0,31.3374,31.4438,31.3286,31.4084,57878.0
2018-11-12 14:20:00,35.44,35.46,35.3,35.32,35742.0,31.4261,31.4438,31.302,31.3197,35742.0
2018-11-12 14:30:00,35.33,35.36,35.17,35.23,51988.0,31.3286,31.3552,31.1867,31.2399,51988.0
2018-11-12 14:40:00,35.23,35.35,35.22,35.31,51936.0,31.2399,31.3463,31.231,31.3108,51936.0
2018-11-12 14:50:00,35.32,35.32,35.1,35.1,46306.0,31.3197,31.3197,31.1246,31.1246,46306.0
2018-11-12 15:00:00,35.08,35.15,35.07,35.12,71242.0,31.1069,31.169,31.098,31.1424,71242.0
2018-11-12 15:10:00,35.11,35.22,35.06,35.21,95534.0,31.1335,31.231,31.0891,31.2222,95534.0
2018-11-12 15:20:00,35.22,35.27,35.18,35.19,99550.0,31.231,31.2754,31.1956,31.2044,99550.0
2018-11-12 15:30:00,35.18,35.19,35.05,35.1,133206.0,31.1956,31.2044,31.0803,31.1246,133206.0
2018-11-12 15:40:00,35.1,35.22,35.05,35.1,154040.0,31.1246,31.231,31.0803,31.1246,154040.0
2018-11-12 15:50:00,35.1,35.1,34.77,34.83,807140.0,31.1246,31.1246,30.832,30.8852,807140.0
2018-11-13 09:30:00,35.11,35.58,35.11,35.33,197084.0,31.1335,31.5503,31.1335,31.3286,197084.0
2018-11-13 09:40:00,35.35,35.49,35.17,35.3,105876.0,31.3463,31.4704,31.1867,31.302,105876.0
2018-11-13 09:50:00,35.3,35.51,35.21,35.4,78618.0,31.302,31.4882,31.2222,31.3906,78618.0
2018-11-13 10:00:00,35.38,35.4,35.13,35.35,110256.0,31.3729,31.3906,31.1512,31.3463,110256.0
2018-11-13 10:10:00,35.34,35.42,35.16,35.41,149746.0,31.3374,31.4084,31.1778,31.3995,149746.0
2018-11-13 10:20:00,35.4,35.4,35.09,35.24,117108.0,31.3906,31.3906,31.1158,31.2488,117108.0
2018-11-13 10:30:00,35.23,35.52,35.11,35.5,136378.0,31.2399,31.4971,31.1335,31.4793,136378.0
2018-11-13 10:40:00,35.52,35.87,35.42,35.76,155482.0,31.4971,31.8074,31.4084,31.7099,155482.0
2018-11-13 10:50:00,35.74,36.05,35.7,35.91,103244.0,31.6921,31.967,31.6567,31.8429,103244.0
2018-11-13 11:00:00,35.89,36.14,35.88,36.11,208382.0,31.8251,32.0468,31.8163,32.0202,208382.0
2018-11-13 11:10:00,36.11,36.4,36.1,36.37,152806.0,32.0202,32.2774,32.0114,32.2508,152806.0
2018-11-13 11:20:00,36.37,36.37,36.06,36.14,117268.0,32.2508,32.2508,31.9759,32.0468,117268.0
2018-11-13 11:30:00,36.13,36.13,35.93,35.97,109352.0,32.038,32.038,31.8606,31.8961,109352.0
2018-11-13 11:40:00,35.99,36.1,35.96,36.08,113354.0,31.9138,32.0114,31.8872,31.9936,113354.0
2018-11-13 11:50:00,36.08,36.17,36.05,36.1,101884.0,31.9936,32.0734,31.967,32.0114,101884.0
2018-11-13 12:00:00,36.1,36.24,36.04,36.13,122694.0,32.0114,32.1355,31.9582,32.038,122694.0
2018-11-13 12:10:00,36.12,36.18,36.06,36.12,118416.0,32.0291,32.0823,31.9759,32.0291,118416.0
2018-11-13 12:20:00,36.13,36.2,36.07,36.07,86588.0,32.038,32.1,31.9848,31.9848,86588.0
2018-11-13 12:30:00,36.07,36.07,35.85,35.86,103084.0,31.9848,31.9848,31.7897,31.7985,103084.0
2018-11-13 12:40:00,35.87,35.89,35.75,35.86,56112.0,31.8074,31.8251,31.701,31.7985,56112.0
2018-11-13 12:50:00,35.85,35.93,35.73,35.77,79912.0,31.7897,31.8606,31.6833,31.7187,79912.0
2018-11-13 13:00:00,35.77,35.92,35.77,35.82,67192.0,31.7187,31.8517,31.7187,31.7631,67192.0
2018-11-13 13:10:00,35.83,35.85,35.63,35.71,57208.0,31.7719,31.7897,31.5946,31.6655,57208.0
2018-11-13 13:20:00,35.73,35.74,35.62,35.67,86466.0,31.6833,31.6921,31.5857,31.6301,86466.0
2018-11-13 13:30:00,35.68,35.84,35.64,35.84,100548.0,31.6389,31.7808,31.6035,31.7808,100548.0
2018-11-13 13:40:00,35.84,35.84,35.64,35.64,52808.0,31.7808,31.7808,31.6035,31.6035,52808.0
2018-11-13 13:50:00,35.65,35.67,35.56,35.56,73970.0,31.6123,31.6301,31.5325,31.5325,73970.0
2018-11-13 14:00:00,35.55,35.6,35.49,35.55,85290.0,31.5237,31.568,31.4704,31.5237,85290.0
2018-11-13 14:10:00,35.56,35.6,35.39,35.41,68832.0,31.5325,31.568,31.3818,31.3995,68832.0
2018-11-13 14:20:00,35.43,35.45,35.33,35.35,125880.0,31.4172,31.435,31.3286,31.3463,125880.0
2018-11-13 14:30:00,35.35,35.51,35.35,35.43,85534.0,31.3463,31.4882,31.3463,31.4172,85534.0
2018-11-13 14:40:00,35.43,35.43,35.23,35.36,115266.0,31.4172,31.4172,31.2399,31.3552,115266.0
2018-11-13 14:50:00,35.35,35.46,35.31,35.41,100586.0,31.3463,31.4438,31.3108,31.3995,100586.0
2018-11-13 15:00:00,35.41,35.56,35.38,35.48,86816.0,31.3995,31.5325,31.3729,31.4616,86816.0
2018-11-13 15:10:00,35.48,35.48,35.27,35.35,129138.0,31.4616,31.4616,31.2754,31.3463,129138.0
2018-11-13 15:20:00,35.35,35.35,35.19,35.31,148856.0,31.3463,31.3463,31.2044,31.3108,148856.0
2018-11-13 15:30:00,35.3,35.35,35.19,35.33,124426.0,31.302,31.3463,31.2044,31.3286,124426.0
2018-11-13 15:40:00,35.31,35.41,35.3,35.37,172576.0,31.3108,31.3995,31.302,31.364,172576.0
2018-11-13 15:50:00,35.37,35.48,35.34,35.44,595536.0,31.364,31.4616,31.3374,31.4261,595536.0
2018-11-14 09:30:00,35.98,36.24,35.8,36.05,198384.0,31.905,32.1355,31.7453,31.967,198384.0
2018-11-14 09:40:00,36.07,36.24,35.97,36.12,160216.0,31.9848,32.1355,31.8961,32.0291,160216.0
2018-11-14 09:50:00,36.13,36.23,35.97,36.13,121714.0,32.038,32.1266,31.8961,32.038,121714.0
2018-11-14 10:00:00,36.14,36.17,36.0,36.06,148162.0,32.0468,32.0734,31.9227,31.9759,148162.0
2018-11-14 10:10:00,36.06,36.07,35.8,35.92,73816.0,31.9759,31.9848,31.7453,31.8517,73816.0
2018-11-14 10:20:00,35.92,36.04,35.85,35.99,68478.0,31.8517,31.9582,31.7897,31.9138,68478.0
2018-11-14 10:30:00,35.98,36.0,35.87,35.87,87748.0,31.905,31.9227,31.8074,31.8074,87748.0
2018-11-14 10:40:00,35.85,35.93,35.79,35.84,117240.0,31.7897,31.8606,31.7365,31.7808,117240.0
2018-11-14 10:50:00,35.84,35.9,35.55,35.81,107842.0,31.7808,31.834,31.5237,31.7542,107842.0
2018-11-14 11:00:00,35.8,35.8,35.64,35.67,84364.0,31.7453,31.7453,31.6035,31.6301,84364.0
2018-11-14 11:10:00,35.67,35.82,35.65,35.82,123752.0,31.6301,31.7631,31.6123,31.7631,123752.0
2018-11-14 11:20:00,35.83,35.88,35.7,35.72,87220.0,31.7719,31.8163,31.6567,31.6744,87220.0
2018-11-14 11:30:00,35.72,35.77,35.64,35.66,66562.0,31.6744,31.7187,31.6035,31.6212,66562.0
2018-11-14 11:40:00,35.66,35.69,35.6,35.68,97306.0,31.6212,31.6478,31.568,31.6389,97306.0
2018-11-14 11:50:00,35.67,35.74,35.59,35.74,123028.0,31.6301,31.6921,31.5591,31.6921,123028.0
2018-11-14 12:00:00,35.75,35.79,35.67,35.68,80708.0,31.701,31.7365,31.6301,31.6389,80708.0
2018-11-14 12:10:00,35.67,35.71,35.57,35.71,98478.0,31.6301,31.6655,31.5414,31.6655,98478.0
2018-11-14 12:20:00,35.71,35.9,35.71,35.83,73580.0,31.6655,31.834,31.6655,31.7719,73580.0
2018-11-14 12:30:00,35.83,35.84,35.66,35.74,123720.0,31.7719,31.7808,31.6212,31.6921,123720.0
2018-11-14 12:40:00,35.75,35.83,35.73,35.78,108736.0,31.701,31.7719,31.6833,31.7276,108736.0
2018-11-14 12:50:00,35.78,35.83,35.7,35.77,102232.0,31.7276,31.7719,31.6567,31.7187,102232.0
2018-11-14 13:00:00,35.77,35.96,35.75,35.89,80286.0,31.7187,31.8872,31.701,31.8251,80286.0
2018-11-14 13:10:00,35.9,36.0,35.76,35.96,89978.0,31.834,31.9227,31.7099,31.8872,89978.0
2018-11-14 13:20:00,35.96,35.98,35.88,35.97,63586.0,31.8872,31.905,31.8163,31.8961,63586.0
2018-11-14 13:30:00,35.97,36.01,35.9,35.91,96512.0,31.8961,31.9316,31.834,31.8429,96512.0
2018-11-14 13:40:00,35.91,35.91,35.83,35.85,187442.0,31.8429,31.8429,31.7719,31.7897,187442.0
2018-11-14 13:50:00,35.84,35.87,35.76,35.85,81138.0,31.7808,31.8074,31.7099,31.7897,81138.0
2018-11-14 14:00:00,35.83,35.83,35.59,35.67,52350.0,31.7719,31.7719,31.5591,31.6301,52350.0
2018-11-14 14:10:00,35.66,35.88,35.65,35.81,141316.0,31.6212,31.8163,31.6123,31.7542,141316.0
2018-11-14 14:20:00,35.83,35.91,35.79,35.86,167930.0,31.7719,31.8429,31.7365,31.7985,167930.0
2018-11-14 14:30:00,35.85,35.95,35.83,35.84,145624.0,31.7897,31.8783,31.7719,31.7808,145624.0
2018-11-14 14:40:00,35.83,35.92,35.81,35.88,164500.0,31.7719,31.8517,31.7542,31.8163,164500.0
2018-11-14 14:50:00,35.88,36.1,35.88,36.1,142036.0,31.8163,32.0114,31.8163,32.0114,142036.0
2018-11-14 15:00:00,36.08,36.24,36.04,36.23,161650.0,31.9936,32.1355,31.9582,32.1266,161650.0
2018-11-14 15:10:00,36.22,36.24,36.18,36.21,116856.0,32.1178,32.1355,32.0823,32.1089,116856.0
2018-11-14 15:20:00,36.2,36.2,36.12,36.14,134822.0,32.1,32.1,32.0291,32.0468,134822.0
2018-11-14 15:30:00,36.13,36.17,36.02,36.07,149768.0,32.038,32.0734,31.9404,31.9848,149768.0
2018-11-14 15:40:00,36.06,36.13,36.04,36.1,252078.0,31.9759,32.038,31.9582,32.0114,252078.0
2018-11-14 15:50:00,36.1,36.1,35.83,36.01,773024.0,32.0114,32.0114,31.7719,31.9316,773024.0
2018-11-15 09:30:00,35.82,36.46,35.76,36.46,230556.0,31.7631,32.3306,31.7099,32.3306,230556.0
2018-11-15 09:40:00,36.41,36.6,36.41,36.58,328978.0,32.2863,32.4547,32.2863,32.437,328978.0
2018-11-15 09:50:00,36.52,36.62,36.34,36.49,253396.0,32.3838,32.4725,32.2242,32.3572,253396.0
2018-11-15 10:00:00,36.49,36.65,36.32,36.33,184192.0,32.3572,32.4991,32.2064,32.2153,184192.0
2018-11-15 10:10:00,36.32,36.54,36.31,36.46,121704.0,32.2064,32.4015,32.1976,32.3306,121704.0
2018-11-15 10:20:00,36.46,36.52,36.42,36.49,69454.0,32.3306,32.3838,32.2951,32.3572,69454.0
2018-11-15 10:30:00,36.49,36.49,36.23,36.39,130512.0,32.3572,32.3572,32.1266,32.2685,130512.0
2018-11-15 10:40:00,36.4,36.51,36.24,36.51,53386.0,32.2774,32.3749,32.1355,32.3749,53386.0
2018-11-15 10:50:00,36.49,36.71,36.37,36.37,130322.0,32.3572,32.5523,32.2508,32.2508,130322.0
2018-11-15 11:00:00,36.37,36.58,36.33,36.55,128376.0,32.2508,32.437,32.2153,32.4104,128376.0
2018-11-15 11:10:00,36.56,36.58,36.45,36.47,96062.0,32.4193,32.437,32.3217,32.3395,96062.0
2018-11-15 11:20:00,36.49,36.72,36.49,36.72,440624.0,32.3572,32.5611,32.3572,32.5611,440624.0
2018-11-15 11:30:00,36.71,36.94,36.69,36.88,127034.0,32.5523,32.7562,32.5345,32.703,127034.0
2018-11-15 11:40:00,36.88,36.97,36.78,36.82,83736.0,32.703,32.7828,32.6143,32.6498,83736.0
2018-11-15 11:50:00,36.83,36.91,36.74,36.85,102522.0,32.6587,32.7296,32.5789,32.6764,102522.0
2018-11-15 12:00:00,36.88,37.02,36.81,36.81,61326.0,32.703,32.8272,32.6409,32.6409,61326.0
2018-11-15 12:10:00,36.81,36.92,36.8,36.85,50472.0,32.6409,32.7385,32.6321,32.6764,50472.0
2018-11-15 12:20:00,36.85,36.97,36.85,36.96,59664.0,32.6764,32.7828,32.6764,32.774,59664.0
2018-11-15 12:30:00,36.95,37.0,36.84,37.0,73238.0,32.7651,32.8094,32.6675,32.8094,73238.0
2018-11-15 12:40:00,36.99,37.0,36.85,36.91,52656.0,32.8006,32.8094,32.6764,32.7296,52656.0
2018-11-15 12:50:00,36.91,36.91,36.71,36.74,66894.0,32.7296,32.7296,32.5523,32.5789,66894.0
2018-11-15 13:00:00,36.75,36.77,36.55,36.56,44792.0,32.5877,32.6055,32.4104,32.4193,44792.0
2018-11-15 13:10:00,36.56,36.77,36.52,36.75,311358.0,32.4193,32.6055,32.3838,32.5877,311358.0
2018-11-15 13:20:00,36.75,37.14,36.73,37.13,118630.0,32.5877,32.9336,32.57,32.9247,118630.0
2018-11-15 13:30:00,37.15,37.25,37.12,37.13,127808.0,32.9424,33.0311,32.9158,32.9247,127808.0
2018-11-15 13:40:00,37.13,37.26,36.99,36.99,80314.0,32.9247,33.04,32.8006,32.8006,80314.0
2018-11-15 13:50:00,37.02,37.27,37.02,37.24,74874.0,32.8272,33.0488,32.8272,33.0222,74874.0
2018-11-15 14:00:00,37.24,37.28,37.18,37.27,91118.0,33.0222,33.0577,32.969,33.0488,91118.0
2018-11-15 14:10:00,37.27,37.31,37.19,37.22,164050.0,33.0488,33.0843,32.9779,33.0045,164050.0
2018-11-15 14:20:00,37.23,37.53,37.2,37.48,116018.0,33.0134,33.2794,32.9868,33.2351,116018.0
2018-11-15 14:30:00,37.48,37.52,37.42,37.43,165976.0,33.2351,33.2705,33.1819,33.1907,165976.0
2018-11-15 14:40:00,37.44,37.56,37.35,37.52,133984.0,33.1996,33.306,33.1198,33.2705,133984.0
2018-11-15 14:50:00,37.51,37.61,37.44,37.6,271484.0,33.2617,33.3503,33.1996,33.3415,271484.0
2018-11-15 15:00:00,37.6,37.61,37.34,37.55,664000.0,33.3415,33.3503,33.1109,33.2971,664000.0
2018-11-15 15:10:00,37.55,37.63,37.34,37.38,251176.0,33.2971,33.3681,33.1109,33.1464,251176.0
2018-11-15 15:20:00,37.35,37.41,37.26,37.29,374076.0,33.1198,33.173,33.04,33.0666,374076.0
2018-11-15 15:30:00,37.29,37.51,37.26,37.46,228840.0,33.0666,33.2617,33.04,33.2173,228840.0
2018-11-15 15:40:00,37.46,37.52,37.41,37.48,544960.0,33.2173,33.2705,33.173,33.2351,544960.0
2018-11-15 15:50:00,37.48,37.69,37.47,37.68,950510.0,33.2351,33.4213,33.2262,33.4124,950510.0
2018-11-16 09:30:00,37.18,37.87,37.13,37.59,564396.0,32.969,33.5809,32.9247,33.3326,564396.0
2018-11-16 09:40:00,37.58,37.97,37.43,37.85,428616.0,33.3237,33.6696,33.1907,33.5632,428616.0
2018-11-16 09:50:00,37.88,37.94,37.45,37.59,257152.0,33.5898,33.643,33.2085,33.3326,257152.0
2018-11-16 10:00:00,37.55,37.55,37.3,37.38,439446.0,33.2971,33.2971,33.0755,33.1464,439446.0
2018-11-16 10:10:00,37.37,37.56,37.27,37.32,192166.0,33.1375,33.306,33.0488,33.0932,192166.0
2018-11-16 10:20:00,37.32,37.64,37.28,37.59,145978.0,33.0932,33.3769,33.0577,33.3326,145978.0
2018-11-16 10:30:00,37.59,37.82,37.55,37.63,168110.0,33.3326,33.5366,33.2971,33.3681,168110.0
2018-11-16 10:40:00,37.62,37.85,37.6,37.85,87112.0,33.3592,33.5632,33.3415,33.5632,87112.0
2018-11-16 10:50:00,37.84,37.84,37.63,37.67,89156.0,33.5543,33.5543,33.3681,33.4035,89156.0
2018-11-16 11:00:00,37.67,37.81,37.65,37.68,63924.0,33.4035,33.5277,33.3858,33.4124,63924.0
2018-11-16 11:10:00,37.67,37.76,37.63,37.68,113414.0,33.4035,33.4834,33.3681,33.4124,113414.0
2018-11-16 11:20:00,37.68,37.73,37.57,37.58,183094.0,33.4124,33.4567,33.3149,33.3237,183094.0
2018-11-16 11:30:00,37.59,37.73,37.48,37.65,74214.0,33.3326,33.4567,33.2351,33.3858,74214.0
2018-11-16 11:40:00,37.66,37.66,37.54,37.63,68024.0,33.3947,33.3947,33.2883,33.3681,68024.0
2018-11-16 11:50:00,37.65,37.65,37.43,37.45,137630.0,33.3858,33.3858,33.1907,33.2085,137630.0
2018-11-16 12:00:00,37.44,37.6,37.37,37.54,153716.0,33.1996,33.3415,33.1375,33.2883,153716.0
2018-11-16 12:10:00,37.54,37.6,37.47,37.53,80800.0,33.2883,33.3415,33.2262,33.2794,80800.0
2018-11-16 12:20:00,37.52,37.65,37.52,37.56,160118.0,33.2705,33.3858,33.2705,33.306,160118.0
2018-11-16 12:30:00,37.56,37.8,37.49,37.72,140968.0,33.306,33.5188,33.2439,33.4479,140968.0
2018-11-16 12:40:00,37.72,38.01,37.71,37.91,152044.0,33.4479,33.705,33.439,33.6164,152044.0
2018-11-16 12:50:00,37.89,37.96,37.85,37.88,78580.0,33.5986,33.6607,33.5632,33.5898,78580.0
2018-11-16 13:00:00,37.88,37.88,37.62,37.67,131294.0,33.5898,33.5898,33.3592,33.4035,131294.0
2018-11-16 13:10:00,37.7,37.73,37.63,37.69,73852.0,33.4301,33.4567,33.3681,33.4213,73852.0
2018-11-16 13:20:00,37.68,37.69,37.58,37.63,70392.0,33.4124,33.4213,33.3237,33.3681,70392.0
2018-11-16 13:30:00,37.64,37.69,37.55,37.58,95088.0,33.3769,33.4213,33.2971,33.3237,95088.0
2018-11-16 13:40:00,37.58,37.59,37.4,37.46,287928.0,33.3237,33.3326,33.1641,33.2173,287928.0
2018-11-16 13:50:00,37.46,37.63,37.46,37.57,99722.0,33.2173,33.3681,33.2173,33.3149,99722.0
2018-11-16 14:00:00,37.57,37.69,37.55,37.58,77868.0,33.3149,33.4213,33.2971,33.3237,77868.0
2018-11-16 14:10:00,37.59,37.68,37.57,37.61,67272.0,33.3326,33.4124,33.3149,33.3503,67272.0
2018-11-16 14:20:00,37.61,37.64,37.53,37.6,87158.0,33.3503,33.3769,33.2794,33.3415,87158.0
2018-11-16 14:30:00,37.6,37.8,37.6,37.79,113066.0,33.3415,33.5188,33.3415,33.51,113066.0
2018-11-16 14:40:00,37.79,37.88,37.7,37.88,99634.0,33.51,33.5898,33.4301,33.5898,99634.0
2018-11-16 14:50:00,37.88,37.97,37.84,37.96,125462.0,33.5898,33.6696,33.5543,33.6607,125462.0
2018-11-16 15:00:00,37.95,37.99,37.87,37.93,296004.0,33.6518,33.6873,33.5809,33.6341,296004.0
2018-11-16 15:10:00,37.94,38.1,37.93,38.1,177266.0,33.643,33.7848,33.6341,33.7848,177266.0
2018-11-16 15:20:00,38.09,38.1,37.96,37.98,550926.0,33.776,33.7848,33.6607,33.6784,550926.0
2018-11-16 15:30:00,37.98,37.99,37.82,37.87,404294.0,33.6784,33.6873,33.5366,33.5809,404294.0
2018-11-16 15:40:00,37.88,37.91,37.82,37.83,331548.0,33.5898,33.6164,33.5366,33.5454,331548.0
2018-11-16 15:50:00,37.83,37.85,37.77,37.81,657390.0,33.5454,33.5632,33.4922,33.5277,657390.0
2018-11-19 09:30:00,37.77,37.92,37.46,37.6,127384.0,33.4922,33.6252,33.2173,33.3415,127384.0
2018-11-19 09:40:00,37.6,37.68,37.45,37.51,70714.0,33.3415,33.4124,33.2085,33.2617,70714.0
2018-11-19 09:50:00,37.53,37.63,37.34,37.52,202130.0,33.2794,33.3681,33.1109,33.2705,202130.0
2018-11-19 10:00:00,37.52,37.55,37.04,37.05,161866.0,33.2705,33.2971,32.8449,32.8538,161866.0
2018-11-19 10:10:00,37.05,37.15,37.01,37.07,78352.0,32.8538,32.9424,32.8183,32.8715,78352.0
2018-11-19 10:20:00,37.04,37.13,36.9,36.95,39136.0,32.8449,32.9247,32.7208,32.7651,39136.0
2018-11-19 10:30:00,36.95,37.17,36.83,37.12,78354.0,32.7651,32.9602,32.6587,32.9158,78354.0
2018-11-19 10:40:00,37.12,37.19,37.06,37.08,73968.0,32.9158,32.9779,32.8626,32.8804,73968.0
2018-11-19 10:50:00,37.09,37.26,37.08,37.21,55286.0,32.8892,33.04,32.8804,32.9956,55286.0
2018-11-19 11:00:00,37.23,37.28,37.15,37.16,56802.0,33.0134,33.0577,32.9424,32.9513,56802.0
2018-11-19 11:10:00,37.13,37.17,36.99,36.99,50478.0,32.9247,32.9602,32.8006,32.8006,50478.0
2018-11-19 11:20:00,36.99,37.1,36.91,36.99,87594.0,32.8006,32.8981,32.7296,32.8006,87594.0
2018-11-19 11:30:00,36.98,36.98,36.87,36.89,51576.0,32.7917,32.7917,32.6942,32.7119,51576.0
2018-11-19 11:40:00,36.9,37.01,36.82,36.91,79328.0,32.7208,32.8183,32.6498,32.7296,79328.0
2018-11-19 11:50:00,36.92,36.94,36.71,36.91,78344.0,32.7385,32.7562,32.5523,32.7296,78344.0
2018-11-19 12:00:00,36.94,36.98,36.82,36.84,47306.0,32.7562,32.7917,32.6498,32.6675,47306.0
2018-11-19 12:10:00,36.88,36.99,36.86,36.91,50144.0,32.703,32.8006,32.6853,32.7296,50144.0
2018-11-19 12:20:00,36.91,36.98,36.88,36.96,193846.0,32.7296,32.7917,32.703,32.774,193846.0
2018-11-19 12:30:00,36.97,37.15,36.92,37.15,107486.0,32.7828,32.9424,32.7385,32.9424,107486.0
2018-11-19 12:40:00,37.15,37.22,36.99,37.07,60900.0,32.9424,33.0045,32.8006,32.8715,60900.0
2018-11-19 12:50:00,37.07,37.14,37.0,37.07,56956.0,32.8715,32.9336,32.8094,32.8715,56956.0
2018-11-19 13:00:00,37.05,37.15,36.99,37.06,49360.0,32.8538,32.9424,32.8006,32.8626,49360.0
2018-11-19 13:10:00,37.06,37.21,37.06,37.18,77190.0,32.8626,32.9956,32.8626,32.969,77190.0
2018-11-19 13:20:00,37.18,37.23,37.1,37.13,44234.0,32.969,33.0134,32.8981,32.9247,44234.0
2018-11-19 13:30:00,37.12,37.23,37.02,37.18,71128.0,32.9158,33.0134,32.8272,32.969,71128.0
2018-11-19 13:40:00,37.18,37.27,37.14,37.17,45184.0,32.969,33.0488,32.9336,32.9602,45184.0
2018-11-19 13:50:00,37.18,37.18,37.03,37.04,89744.0,32.969,32.969,32.836,32.8449,89744.0
2018-11-19 14:00:00,37.05,37.1,36.97,37.09,98472.0,32.8538,32.8981,32.7828,32.8892,98472.0
2018-11-19 14:10:00,37.09,37.13,37.01,37.05,62424.0,32.8892,32.9247,32.8183,32.8538,62424.0
2018-11-19 14:20:00,37.06,37.17,37.04,37.13,79392.0,32.8626,32.9602,32.8449,32.9247,79392.0
2018-11-19 14:30:00,37.13,37.17,37.02,37.17,75032.0,32.9247,32.9602,32.8272,32.9602,75032.0
2018-11-19 14:40:00,37.16,37.29,37.14,37.24,94852.0,32.9513,33.0666,32.9336,33.0222,94852.0
2018-11-19 14:50:00,37.25,37.31,37.22,37.27,80882.0,33.0311,33.0843,33.0045,33.0488,80882.0
2018-11-19 15:00:00,37.27,37.4,37.26,37.34,101622.0,33.0488,33.1641,33.04,33.1109,101622.0
2018-11-19 15:10:00,37.34,37.47,37.34,37.38,117580.0,33.1109,33.2262,33.1109,33.1464,117580.0
2018-11-19 15:20:00,37.39,37.4,37.19,37.24,148956.0,33.1553,33.1641,32.9779,33.0222,148956.0
2018-11-19 15:30:00,37.25,37.27,37.16,37.19,132648.0,33.0311,33.0488,32.9513,32.9779,132648.0
2018-11-19 15:40:00,37.19,37.19,37.07,37.08,187648.0,32.9779,32.9779,32.8715,32.8804,187648.0
2018-11-19 15:50:00,37.08,37.09,36.93,36.94,564980.0,32.8804,32.8892,32.7474,32.7562,564980.0
2018-11-20 09:30:00,36.47,36.83,36.18,36.49,337008.0,32.5009,32.8218,32.2425,32.5188,337008.0
2018-11-20 09:40:00,36.45,36.47,35.92,35.99,209610.0,32.4831,32.5009,32.0108,32.0732,209610.0
2018-11-20 09:50:00,36.0,36.11,35.73,36.11,117778.0,32.0821,32.1801,31.8415,32.1801,117778.0
2018-11-20 10:00:00,36.05,36.27,35.93,36.02,167676.0,32.1266,32.3227,32.0197,32.0999,167676.0
2018-11-20 10:10:00,36.01,36.12,35.96,36.1,116002.0,32.091,32.189,32.0464,32.1712,116002.0
2018-11-20 10:20:00,36.1,36.46,36.1,36.41,108028.0,32.1712,32.492,32.1712,32.4475,108028.0
2018-11-20 10:30:00,36.41,36.63,36.35,36.59,96874.0,32.4475,32.6435,32.394,32.6079,96874.0
2018-11-20 10:40:00,36.59,36.87,36.59,36.79,141754.0,32.6079,32.8574,32.6079,32.7861,141754.0
2018-11-20 10:50:00,36.76,37.0,36.69,36.92,108656.0,32.7594,32.9733,32.697,32.902,108656.0
2018-11-20 11:00:00,36.95,36.99,36.68,36.81,70358.0,32.9287,32.9643,32.6881,32.8039,70358.0
2018-11-20 11:10:00,36.82,36.87,36.58,36.6,114124.0,32.8128,32.8574,32.599,32.6168,114124.0
2018-11-20 11:20:00,36.62,36.68,36.45,36.49,156128.0,32.6346,32.6881,32.4831,32.5188,156128.0
2018-11-20 11:30:00,36.49,36.74,36.47,36.72,47020.0,32.5188,32.7415,32.5009,32.7237,47020.0
2018-11-20 11:40:00,36.74,36.85,36.68,36.77,47588.0,32.7415,32.8396,32.6881,32.7683,47588.0
2018-11-20 11:50:00,36.77,36.85,36.67,36.75,120162.0,32.7683,32.8396,32.6792,32.7505,120162.0
2018-11-20 12:00:00,36.77,36.85,36.67,36.8,63836.0,32.7683,32.8396,32.6792,32.795,63836.0
2018-11-20 12:10:00,36.78,36.79,36.61,36.63,59032.0,32.7772,32.7861,32.6257,32.6435,59032.0
2018-11-20 12:20:00,36.62,36.67,36.55,36.63,101296.0,32.6346,32.6792,32.5722,32.6435,101296.0
2018-11-20 12:30:00,36.63,36.69,36.61,36.62,31352.0,32.6435,32.697,32.6257,32.6346,31352.0
2018-11-20 12:40:00,36.63,36.63,36.48,36.52,69506.0,32.6435,32.6435,32.5098,32.5455,69506.0
2018-11-20 12:50:00,36.49,36.6,36.45,36.47,44648.0,32.5188,32.6168,32.4831,32.5009,44648.0
2018-11-20 13:00:00,36.45,36.55,36.41,36.55,37366.0,32.4831,32.5722,32.4475,32.5722,37366.0
2018-11-20 13:10:00,36.55,36.56,36.3,36.32,48906.0,32.5722,32.5811,32.3494,32.3673,48906.0
2018-11-20 13:20:00,36.31,36.42,36.25,36.4,64120.0,32.3583,32.4564,32.3049,32.4385,64120.0
2018-11-20 13:30:00,36.39,36.46,36.35,36.44,134540.0,32.4296,32.492,32.394,32.4742,134540.0
2018-11-20 13:40:00,36.42,36.6,36.42,36.49,36152.0,32.4564,32.6168,32.4564,32.5188,36152.0
2018-11-20 13:50:00,36.49,36.51,36.29,36.29,35460.0,32.5188,32.5366,32.3405,32.3405,35460.0
2018-11-20 14:00:00,36.29,36.31,36.19,36.22,70934.0,32.3405,32.3583,32.2514,32.2781,70934.0
2018-11-20 14:10:00,36.22,36.41,36.21,36.37,35446.0,32.2781,32.4475,32.2692,32.4118,35446.0
2018-11-20 14:20:00,36.35,36.38,36.25,36.28,55490.0,32.394,32.4207,32.3049,32.3316,55490.0
2018-11-20 14:30:00,36.27,36.52,36.27,36.45,40190.0,32.3227,32.5455,32.3227,32.4831,40190.0
2018-11-20 14:40:00,36.44,36.49,36.31,36.31,161488.0,32.4742,32.5188,32.3583,32.3583,161488.0
2018-11-20 14:50:00,36.31,36.44,36.31,36.38,37940.0,32.3583,32.4742,32.3583,32.4207,37940.0
2018-11-20 15:00:00,36.39,36.47,36.15,36.24,83810.0,32.4296,32.5009,32.2158,32.296,83810.0
2018-11-20 15:10:00,36.24,36.36,36.21,36.34,79310.0,32.296,32.4029,32.2692,32.3851,79310.0
2018-11-20 15:20:00,36.35,36.51,36.32,36.45,67672.0,32.394,32.5366,32.3673,32.4831,67672.0
2018-11-20 15:30:00,36.45,36.6,36.4,36.6,115026.0,32.4831,32.6168,32.4385,32.6168,115026.0
2018-11-20 15:40:00,36.59,36.59,36.38,36.41,125158.0,32.6079,32.6079,32.4207,32.4475,125158.0
2018-11-20 15:50:00,36.42,36.56,36.38,36.49,334896.0,32.4564,32.5811,32.4207,32.5188,334896.0
2018-11-21 09:30:00,37.11,37.27,36.7,36.71,109814.0,33.0713,33.2139,32.7059,32.7148,109814.0
2018-11-21 09:40:00,36.68,36.84,36.54,36.63,220892.0,32.6881,32.8307,32.5633,32.6435,220892.0
2018-11-21 09:50:00,36.63,36.88,36.52,36.84,53282.0,32.6435,32.8663,32.5455,32.8307,53282.0
2018-11-21 10:00:00,36.91,37.08,36.81,36.94,219426.0,32.893,33.0445,32.8039,32.9198,219426.0
2018-11-21 10:10:00,36.97,37.01,36.85,36.97,86512.0,32.9465,32.9822,32.8396,32.9465,86512.0
2018-11-21 10:20:00,36.98,37.06,36.91,37.02,82836.0,32.9554,33.0267,32.893,32.9911,82836.0
2018-11-21 10:30:00,37.0,37.07,36.88,36.88,81586.0,32.9733,33.0356,32.8663,32.8663,81586.0
2018-11-21 10:40:00,36.9,36.93,36.74,36.76,113152.0,32.8841,32.9109,32.7415,32.7594,113152.0
2018-11-21 10:50:00,36.77,37.0,36.76,36.88,156768.0,32.7683,32.9733,32.7594,32.8663,156768.0
2018-11-21 11:00:00,36.87,36.89,36.78,36.81,84444.0,32.8574,32.8752,32.7772,32.8039,84444.0
2018-11-21 11:10:00,36.82,36.96,36.8,36.95,252818.0,32.8128,32.9376,32.795,32.9287,252818.0
2018-11-21 11:20:00,36.94,36.94,36.79,36.81,68272.0,32.9198,32.9198,32.7861,32.8039,68272.0
2018-11-21 11:30:00,36.82,36.86,36.77,36.8,111204.0,32.8128,32.8485,32.7683,32.795,111204.0
2018-11-21 11:40:00,36.8,36.8,36.67,36.76,118584.0,32.795,32.795,32.6792,32.7594,118584.0
2018-11-21 11:50:00,36.77,36.78,36.58,36.65,242918.0,32.7683,32.7772,32.599,32.6613,242918.0
2018-11-21 12:00:00,36.63,36.72,36.61,36.62,55526.0,32.6435,32.7237,32.6257,32.6346,55526.0
2018-11-21 12:10:00,36.63,36.67,36.57,36.66,97158.0,32.6435,32.6792,32.59,32.6703,97158.0
2018-11-21 12:20:00,36.66,36.69,36.6,36.65,34712.0,32.6703,32.697,32.6168,32.6613,34712.0
2018-11-21 12:30:00,36.63,36.68,36.6,36.63,82398.0,32.6435,32.6881,32.6168,32.6435,82398.0
2018-11-21 12:40:00,36.63,36.83,36.62,36.74,91036.0,32.6435,32.8218,32.6346,32.7415,91036.0
2018-11-21 12:50:00,36.75,36.81,36.74,36.79,35104.0,32.7505,32.8039,32.7415,32.7861,35104.0
2018-11-21 13:00:00,36.8,36.85,36.79,36.82,29352.0,32.795,32.8396,32.7861,32.8128,29352.0
2018-11-21 13:10:00,36.82,36.89,36.8,36.87,32654.0,32.8128,32.8752,32.795,32.8574,32654.0
2018-11-21 13:20:00,36.85,36.85,36.68,36.71,40798.0,32.8396,32.8396,32.6881,32.7148,40798.0
2018-11-21 13:30:00,36.72,36.76,36.7,36.75,48250.0,32.7237,32.7594,32.7059,32.7505,48250.0
2018-11-21 13:40:00,36.74,36.76,36.7,36.74,43358.0,32.7415,32.7594,32.7059,32.7415,43358.0
2018-11-21 13:50:00,36.76,36.77,36.71,36.74,308890.0,32.7594,32.7683,32.7148,32.7415,308890.0
2018-11-21 14:00:00,36.74,36.76,36.73,36.74,62776.0,32.7415,32.7594,32.7326,32.7415,62776.0
2018-11-21 14:10:00,36.73,36.76,36.69,36.71,78280.0,32.7326,32.7594,32.697,32.7148,78280.0
2018-11-21 14:20:00,36.71,36.77,36.7,36.71,120626.0,32.7148,32.7683,32.7059,32.7148,120626.0
2018-11-21 14:30:00,36.72,36.74,36.65,36.74,86796.0,32.7237,32.7415,32.6613,32.7415,86796.0
2018-11-21 14:40:00,36.73,36.76,36.65,36.66,71972.0,32.7326,32.7594,32.6613,32.6703,71972.0
2018-11-21 14:50:00,36.66,36.71,36.62,36.66,54008.0,32.6703,32.7148,32.6346,32.6703,54008.0
2018-11-21 15:00:00,36.66,36.8,36.65,36.79,57054.0,32.6703,32.795,32.6613,32.7861,57054.0
2018-11-21 15:10:00,36.79,36.8,36.68,36.7,69902.0,32.7861,32.795,32.6881,32.7059,69902.0
2018-11-21 15:20:00,36.71,36.73,36.69,36.69,84746.0,32.7148,32.7326,32.697,32.697,84746.0
2018-11-21 15:30:00,36.68,36.68,36.54,36.57,104536.0,32.6881,32.6881,32.5633,32.59,104536.0
2018-11-21 15:40:00,36.56,36.56,36.46,36.5,174996.0,32.5811,32.5811,32.492,32.5277,174996.0
2018-11-21 15:50:00,36.51,36.58,36.49,36.51,303758.0,32.5366,32.599,32.5188,32.5366,303758.0
2018-11-23 09:30:00,36.03,36.46,36.02,36.35,114654.0,32.1088,32.492,32.0999,32.394,114654.0
2018-11-23 09:40:00,36.31,36.61,36.24,36.53,34926.0,32.3583,32.6257,32.296,32.5544,34926.0
2018-11-23 09:50:00,36.51,36.73,36.44,36.64,48168.0,32.5366,32.7326,32.4742,32.6524,48168.0
2018-11-23 10:00:00,36.65,36.88,36.63,36.88,58426.0,32.6613,32.8663,32.6435,32.8663,58426.0
2018-11-23 10:10:00,36.9,36.92,36.7,36.8,70408.0,32.8841,32.902,32.7059,32.795,70408.0
2018-11-23 10:20:00,36.79,36.89,36.74,36.79,131108.0,32.7861,32.8752,32.7415,32.7861,131108.0
2018-11-23 10:30:00,36.8,37.16,36.78,37.09,107010.0,32.795,33.1158,32.7772,33.0535,107010.0
2018-11-23 10:40:00,37.09,37.18,36.99,37.11,222374.0,33.0535,33.1337,32.9643,33.0713,222374.0
2018-11-23 10:50:00,37.1,37.26,37.08,37.24,282186.0,33.0624,33.205,33.0445,33.1871,282186.0
2018-11-23 11:00:00,37.24,37.34,37.15,37.24,166298.0,33.1871,33.2762,33.1069,33.1871,166298.0
2018-11-23 11:10:00,37.24,37.38,37.24,37.29,55072.0,33.1871,33.3119,33.1871,33.2317,55072.0
2018-11-23 11:20:00,37.29,37.34,37.18,37.2,110896.0,33.2317,33.2762,33.1337,33.1515,110896.0
2018-11-23 11:30:00,37.19,37.23,37.12,37.17,86174.0,33.1426,33.1782,33.0802,33.1247,86174.0
2018-11-23 11:40:00,37.17,37.35,37.17,37.32,47208.0,33.1247,33.2852,33.1247,33.2584,47208.0
2018-11-23 11:50:00,37.34,37.38,37.21,37.27,68260.0,33.2762,33.3119,33.1604,33.2139,68260.0
2018-11-23 12:00:00,37.24,37.32,37.2,37.28,67162.0,33.1871,33.2584,33.1515,33.2228,67162.0
2018-11-23 12:10:00,37.27,37.42,37.25,37.34,67668.0,33.2139,33.3475,33.196,33.2762,67668.0
2018-11-23 12:20:00,37.34,37.46,37.34,37.43,98790.0,33.2762,33.3832,33.2762,33.3565,98790.0
2018-11-23 12:30:00,37.43,37.47,37.37,37.42,145840.0,33.3565,33.3921,33.303,33.3475,145840.0
2018-11-23 12:40:00,37.42,37.45,37.35,37.38,71950.0,33.3475,33.3743,33.2852,33.3119,71950.0
2018-11-23 12:50:00,37.38,37.38,37.17,37.17,343210.0,33.3119,33.3119,33.1247,33.1247,343210.0
2018-11-26 09:30:00,37.74,37.88,37.35,37.47,120690.0,33.6327,33.7575,33.2852,33.3921,120690.0
2018-11-26 09:40:00,37.46,37.63,37.41,37.55,84790.0,33.3832,33.5347,33.3386,33.4634,84790.0
2018-11-26 09:50:00,37.57,37.88,37.51,37.88,124942.0,33.4812,33.7575,33.4277,33.7575,124942.0
2018-11-26 10:00:00,37.88,37.88,37.68,37.74,76322.0,33.7575,33.7575,33.5792,33.6327,76322.0
2018-11-26 10:10:00,37.73,37.77,37.63,37.67,52746.0,33.6238,33.6595,33.5347,33.5703,52746.0
2018-11-26 10:20:00,37.67,37.71,37.6,37.71,63428.0,33.5703,33.606,33.508,33.606,63428.0
2018-11-26 10:30:00,37.72,37.78,37.65,37.74,43826.0,33.6149,33.6684,33.5525,33.6327,43826.0
2018-11-26 10:40:00,37.76,37.79,37.65,37.7,78644.0,33.6505,33.6773,33.5525,33.5971,78644.0
2018-11-26 10:50:00,37.7,37.85,37.64,37.83,82248.0,33.5971,33.7307,33.5436,33.7129,82248.0
2018-11-26 11:00:00,37.83,37.85,37.75,37.83,41930.0,33.7129,33.7307,33.6416,33.7129,41930.0
2018-11-26 11:10:00,37.83,37.91,37.8,37.85,46354.0,33.7129,33.7842,33.6862,33.7307,46354.0
2018-11-26 11:20:00,37.85,37.88,37.81,37.84,86014.0,33.7307,33.7575,33.6951,33.7218,86014.0
2018-11-26 11:30:00,37.84,37.84,37.62,37.64,35114.0,33.7218,33.7218,33.5258,33.5436,35114.0
2018-11-26 11:40:00,37.63,37.64,37.52,37.58,67772.0,33.5347,33.5436,33.4367,33.4901,67772.0
2018-11-26 11:50:00,37.59,37.74,37.59,37.69,137948.0,33.499,33.6327,33.499,33.5882,137948.0
2018-11-26 12:00:00,37.7,37.74,37.65,37.74,46034.0,33.5971,33.6327,33.5525,33.6327,46034.0
2018-11-26 12:10:00,37.75,37.8,37.65,37.66,130944.0,33.6416,33.6862,33.5525,33.5614,130944.0
2018-11-26 12:20:00,37.66,37.66,37.57,37.6,26390.0,33.5614,33.5614,33.4812,33.508,26390.0
2018-11-26 12:30:00,37.59,37.63,37.48,37.52,75566.0,33.499,33.5347,33.401,33.4367,75566.0
2018-11-26 12:40:00,37.52,37.62,37.51,37.58,19626.0,33.4367,33.5258,33.4277,33.4901,19626.0
2018-11-26 12:50:00,37.59,37.67,37.57,37.67,27348.0,33.499,33.5703,33.4812,33.5703,27348.0
2018-11-26 13:00:00,37.68,37.76,37.63,37.73,18996.0,33.5792,33.6505,33.5347,33.6238,18996.0
2018-11-26 13:10:00,37.74,37.83,37.73,37.81,43484.0,33.6327,33.7129,33.6238,33.6951,43484.0
2018-11-26 13:20:00,37.8,37.86,37.77,37.8,28344.0,33.6862,33.7397,33.6595,33.6862,28344.0
2018-11-26 13:30:00,37.8,37.85,37.8,37.81,30030.0,33.6862,33.7307,33.6862,33.6951,30030.0
2018-11-26 13:40:00,37.81,37.86,37.77,37.82,32984.0,33.6951,33.7397,33.6595,33.704,32984.0
2018-11-26 13:50:00,37.84,37.88,37.81,37.87,25828.0,33.7218,33.7575,33.6951,33.7486,25828.0
2018-11-26 14:00:00,37.87,37.87,37.73,37.76,36394.0,33.7486,33.7486,33.6238,33.6505,36394.0
2018-11-26 14:10:00,37.76,37.9,37.71,37.89,64506.0,33.6505,33.7753,33.606,33.7664,64506.0
2018-11-26 14:20:00,37.89,37.89,37.79,37.79,58302.0,33.7664,33.7664,33.6773,33.6773,58302.0
2018-11-26 14:30:00,37.8,37.85,37.74,37.8,111942.0,33.6862,33.7307,33.6327,33.6862,111942.0
2018-11-26 14:40:00,37.81,37.81,37.7,37.75,60080.0,33.6951,33.6951,33.5971,33.6416,60080.0
2018-11-26 14:50:00,37.75,37.77,37.72,37.77,65868.0,33.6416,33.6595,33.6149,33.6595,65868.0
2018-11-26 15:00:00,37.77,37.79,37.7,37.7,71412.0,33.6595,33.6773,33.5971,33.5971,71412.0
2018-11-26 15:10:00,37.7,37.76,37.7,37.74,83030.0,33.5971,33.6505,33.5971,33.6327,83030.0
2018-11-26 15:20:00,37.74,37.76,37.68,37.69,84028.0,33.6327,33.6505,33.5792,33.5882,84028.0
2018-11-26 15:30:00,37.69,37.77,37.69,37.72,160514.0,33.5882,33.6595,33.5882,33.6149,160514.0
2018-11-26 15:40:00,37.71,37.82,37.71,37.82,166346.0,33.606,33.704,33.606,33.704,166346.0
2018-11-26 15:50:00,37.82,37.89,37.79,37.88,490506.0,33.704,33.7664,33.6773,33.7575,490506.0
2018-11-27 09:30:00,37.41,37.68,36.73,36.77,306256.0,33.3386,33.5792,32.7326,32.7683,306256.0
2018-11-27 09:40:00,36.77,37.06,36.58,36.99,166384.0,32.7683,33.0267,32.599,32.9643,166384.0
2018-11-27 09:50:00,36.99,37.02,36.82,36.94,98580.0,32.9643,32.9911,32.8128,32.9198,98580.0
2018-11-27 10:00:00,36.94,37.08,36.87,37.0,132032.0,32.9198,33.0445,32.8574,32.9733,132032.0
2018-11-27 10:10:00,37.01,37.21,36.99,37.1,190412.0,32.9822,33.1604,32.9643,33.0624,190412.0
2018-11-27 10:20:00,37.12,37.13,36.92,37.01,100312.0,33.0802,33.0891,32.902,32.9822,100312.0
2018-11-27 10:30:00,37.03,37.18,36.99,37.06,149750.0,33.0,33.1337,32.9643,33.0267,149750.0
2018-11-27 10:40:00,37.07,37.23,37.01,37.23,65196.0,33.0356,33.1782,32.9822,33.1782,65196.0
2018-11-27 10:50:00,37.23,37.38,37.22,37.32,72254.0,33.1782,33.3119,33.1693,33.2584,72254.0
2018-11-27 11:00:00,37.32,37.47,37.26,37.34,70970.0,33.2584,33.3921,33.205,33.2762,70970.0
2018-11-27 11:10:00,37.35,37.4,37.21,37.22,96974.0,33.2852,33.3297,33.1604,33.1693,96974.0
2018-11-27 11:20:00,37.21,37.27,37.14,37.24,63526.0,33.1604,33.2139,33.098,33.1871,63526.0
2018-11-27 11:30:00,37.23,37.31,37.16,37.23,84656.0,33.1782,33.2495,33.1158,33.1782,84656.0
2018-11-27 11:40:00,37.23,37.32,37.17,37.27,56502.0,33.1782,33.2584,33.1247,33.2139,56502.0
2018-11-27 11:50:00,37.26,37.41,37.24,37.34,103316.0,33.205,33.3386,33.1871,33.2762,103316.0
2018-11-27 12:00:00,37.35,37.35,37.25,37.29,55390.0,33.2852,33.2852,33.196,33.2317,55390.0
2018-11-27 12:10:00,37.28,37.29,37.16,37.27,91008.0,33.2228,33.2317,33.1158,33.2139,91008.0
2018-11-27 12:20:00,37.25,37.27,37.08,37.09,46404.0,33.196,33.2139,33.0445,33.0535,46404.0
2018-11-27 12:30:00,37.08,37.19,37.05,37.19,37892.0,33.0445,33.1426,33.0178,33.1426,37892.0
2018-11-27 12:40:00,37.2,37.2,37.08,37.1,25168.0,33.1515,33.1515,33.0445,33.0624,25168.0
2018-11-27 12:50:00,37.09,37.15,37.05,37.1,37084.0,33.0535,33.1069,33.0178,33.0624,37084.0
2018-11-27 13:00:00,37.1,37.18,37.08,37.08,30718.0,33.0624,33.1337,33.0445,33.0445,30718.0
2018-11-27 13:10:00,37.09,37.16,36.99,37.02,58946.0,33.0535,33.1158,32.9643,32.9911,58946.0
2018-11-27 13:20:00,37.04,37.09,36.97,37.06,47694.0,33.0089,33.0535,32.9465,33.0267,47694.0
2018-11-27 13:30:00,37.07,37.15,37.07,37.13,57952.0,33.0356,33.1069,33.0356,33.0891,57952.0
2018-11-27 13:40:00,37.13,37.18,37.11,37.12,47016.0,33.0891,33.1337,33.0713,33.0802,47016.0
2018-11-27 13:50:00,37.13,37.16,37.04,37.15,74018.0,33.0891,33.1158,33.0089,33.1069,74018.0
2018-11-27 14:00:00,37.16,37.27,37.16,37.19,61768.0,33.1158,33.2139,33.1158,33.1426,61768.0
2018-11-27 14:10:00,37.18,37.19,37.1,37.11,96752.0,33.1337,33.1426,33.0624,33.0713,96752.0
2018-11-27 14:20:00,37.12,37.12,36.99,37.02,55380.0,33.0802,33.0802,32.9643,32.9911,55380.0
2018-11-27 14:30:00,37.01,37.04,36.93,36.93,66208.0,32.9822,33.0089,32.9109,32.9109,66208.0
2018-11-27 14:40:00,36.93,36.99,36.92,36.99,55124.0,32.9109,32.9643,32.902,32.9643,55124.0
2018-11-27 14:50:00,37.01,37.02,36.94,36.94,51842.0,32.9822,32.9911,32.9198,32.9198,51842.0
2018-11-27 15:00:00,36.94,36.97,36.88,36.9,61646.0,32.9198,32.9465,32.8663,32.8841,61646.0
2018-11-27 15:10:00,36.9,36.92,36.83,36.84,93978.0,32.8841,32.902,32.8218,32.8307,93978.0
2018-11-27 15:20:00,36.84,36.9,36.84,36.87,87378.0,32.8307,32.8841,32.8307,32.8574,87378.0
2018-11-27 15:30:00,36.87,36.91,36.81,36.91,103866.0,32.8574,32.893,32.8039,32.893,103866.0
2018-11-27 15:40:00,36.91,36.93,36.9,36.91,161242.0,32.893,32.9109,32.8841,32.893,161242.0
2018-11-27 15:50:00,36.91,36.93,36.83,36.85,408890.0,32.893,32.9109,32.8218,32.8396,408890.0
2018-11-28 09:30:00,37.26,37.45,36.78,36.98,196868.0,33.205,33.3743,32.7772,32.9554,196868.0
2018-11-28 09:40:00,37.03,37.1,36.82,36.88,184890.0,33.0,33.0624,32.8128,32.8663,184890.0
2018-11-28 09:50:00,36.92,36.95,36.77,36.85,87762.0,32.902,32.9287,32.7683,32.8396,87762.0
2018-11-28 10:00:00,36.85,36.92,36.74,36.81,159540.0,32.8396,32.902,32.7415,32.8039,159540.0
2018-11-28 10:10:00,36.8,36.83,36.63,36.71,81818.0,32.795,32.8218,32.6435,32.7148,81818.0
2018-11-28 10:20:00,36.71,36.78,36.64,36.69,36516.0,32.7148,32.7772,32.6524,32.697,36516.0
2018-11-28 10:30:00,36.67,36.68,36.52,36.54,73768.0,32.6792,32.6881,32.5455,32.5633,73768.0
2018-11-28 10:40:00,36.55,36.6,36.47,36.52,97576.0,32.5722,32.6168,32.5009,32.5455,97576.0
2018-11-28 10:50:00,36.52,36.7,36.51,36.65,68928.0,32.5455,32.7059,32.5366,32.6613,68928.0
2018-11-28 11:00:00,36.64,36.79,36.64,36.77,68956.0,32.6524,32.7861,32.6524,32.7683,68956.0
2018-11-28 11:10:00,36.79,36.88,36.74,36.82,80778.0,32.7861,32.8663,32.7415,32.8128,80778.0
2018-11-28 11:20:00,36.81,36.84,36.71,36.82,60644.0,32.8039,32.8307,32.7148,32.8128,60644.0
2018-11-28 11:30:00,36.82,36.94,36.81,36.88,62618.0,32.8128,32.9198,32.8039,32.8663,62618.0
2018-11-28 11:40:00,36.89,36.95,36.85,36.85,42718.0,32.8752,32.9287,32.8396,32.8396,42718.0
2018-11-28 11:50:00,36.86,36.91,36.77,36.85,94960.0,32.8485,32.893,32.7683,32.8396,94960.0
2018-11-28 12:00:00,36.88,37.43,36.88,37.4,155918.0,32.8663,33.3565,32.8663,33.3297,155918.0
2018-11-28 12:10:00,37.41,37.43,37.22,37.27,151204.0,33.3386,33.3565,33.1693,33.2139,151204.0
2018-11-28 12:20:00,37.27,37.38,37.22,37.33,156020.0,33.2139,33.3119,33.1693,33.2673,156020.0
2018-11-28 12:30:00,37.33,37.34,37.23,37.33,61250.0,33.2673,33.2762,33.1782,33.2673,61250.0
2018-11-28 12:40:00,37.35,37.55,37.29,37.46,126896.0,33.2852,33.4634,33.2317,33.3832,126896.0
2018-11-28 12:50:00,37.46,37.5,37.37,37.41,66118.0,33.3832,33.4188,33.303,33.3386,66118.0
2018-11-28 13:00:00,37.42,37.58,37.42,37.54,117862.0,33.3475,33.4901,33.3475,33.4545,117862.0
2018-11-28 13:10:00,37.53,37.63,37.53,37.56,234070.0,33.4456,33.5347,33.4456,33.4723,234070.0
2018-11-28 13:20:00,37.56,37.75,37.56,37.7,72582.0,33.4723,33.6416,33.4723,33.5971,72582.0
2018-11-28 13:30:00,37.7,37.85,37.68,37.83,91436.0,33.5971,33.7307,33.5792,33.7129,91436.0
2018-11-28 13:40:00,37.84,37.94,37.83,37.84,101042.0,33.7218,33.8109,33.7129,33.7218,101042.0
2018-11-28 13:50:00,37.85,37.88,37.78,37.88,53618.0,33.7307,33.7575,33.6684,33.7575,53618.0
2018-11-28 14:00:00,37.89,37.96,37.79,37.79,66328.0,33.7664,33.8288,33.6773,33.6773,66328.0
2018-11-28 14:10:00,37.81,37.83,37.73,37.83,80018.0,33.6951,33.7129,33.6238,33.7129,80018.0
2018-11-28 14:20:00,37.81,37.82,37.69,37.73,67770.0,33.6951,33.704,33.5882,33.6238,67770.0
2018-11-28 14:30:00,37.73,37.77,37.7,37.73,57132.0,33.6238,33.6595,33.5971,33.6238,57132.0
2018-11-28 14:40:00,37.74,37.78,37.74,37.77,52448.0,33.6327,33.6684,33.6327,33.6595,52448.0
2018-11-28 14:50:00,37.77,37.89,37.74,37.74,111468.0,33.6595,33.7664,33.6327,33.6327,111468.0
2018-11-28 15:00:00,37.74,37.74,37.63,37.65,101424.0,33.6327,33.6327,33.5347,33.5525,101424.0
2018-11-28 15:10:00,37.65,37.71,37.65,37.7,92996.0,33.5525,33.606,33.5525,33.5971,92996.0
2018-11-28 15:20:00,37.71,37.81,37.71,37.8,116996.0,33.606,33.6951,33.606,33.6862,116996.0
2018-11-28 15:30:00,37.8,37.88,37.77,37.86,168480.0,33.6862,33.7575,33.6595,33.7397,168480.0
2018-11-28 15:40:00,37.86,37.93,37.85,37.9,205684.0,33.7397,33.802,33.7307,33.7753,205684.0
2018-11-28 15:50:00,37.9,37.97,37.82,37.95,502938.0,33.7753,33.8377,33.704,33.8199,502938.0
2018-11-29 09:30:00,37.55,37.95,37.41,37.93,155400.0,33.4634,33.8199,33.3386,33.802,155400.0
2018-11-29 09:40:00,37.97,38.18,37.9,38.0,64078.0,33.8377,34.0248,33.7753,33.8644,64078.0
2018-11-29 09:50:00,38.01,38.1,37.88,37.89,37562.0,33.8733,33.9535,33.7575,33.7664,37562.0
2018-11-29 10:00:00,37.88,37.91,37.69,37.77,40814.0,33.7575,33.7842,33.5882,33.6595,40814.0
2018-11-29 10:10:00,37.78,37.87,37.71,37.74,38542.0,33.6684,33.7486,33.606,33.6327,38542.0
2018-11-29 10:20:00,37.71,37.76,37.66,37.74,31146.0,33.606,33.6505,33.5614,33.6327,31146.0
2018-11-29 10:30:00,37.73,38.01,37.73,37.88,99730.0,33.6238,33.8733,33.6238,33.7575,99730.0
2018-11-29 10:40:00,37.87,37.91,37.66,37.67,41838.0,33.7486,33.7842,33.5614,33.5703,41838.0
2018-11-29 10:50:00,37.66,37.73,37.59,37.68,29124.0,33.5614,33.6238,33.499,33.5792,29124.0
2018-11-29 11:00:00,37.67,37.86,37.66,37.81,40456.0,33.5703,33.7397,33.5614,33.6951,40456.0
2018-11-29 11:10:00,37.8,37.84,37.72,37.74,94606.0,33.6862,33.7218,33.6149,33.6327,94606.0
2018-11-29 11:20:00,37.76,37.82,37.66,37.69,137000.0,33.6505,33.704,33.5614,33.5882,137000.0
2018-11-29 11:30:00,37.69,37.7,37.58,37.59,137350.0,33.5882,33.5971,33.4901,33.499,137350.0
2018-11-29 11:40:00,37.59,37.67,37.58,37.62,77968.0,33.499,33.5703,33.4901,33.5258,77968.0
2018-11-29 11:50:00,37.62,37.66,37.59,37.62,90698.0,33.5258,33.5614,33.499,33.5258,90698.0
2018-11-29 12:00:00,37.62,37.65,37.56,37.6,53492.0,33.5258,33.5525,33.4723,33.508,53492.0
2018-11-29 12:10:00,37.63,37.63,37.57,37.59,44952.0,33.5347,33.5347,33.4812,33.499,44952.0
2018-11-29 12:20:00,37.59,37.62,37.48,37.49,71582.0,33.499,33.5258,33.401,33.4099,71582.0
2018-11-29 12:30:00,37.49,37.5,37.46,37.5,101924.0,33.4099,33.4188,33.3832,33.4188,101924.0
2018-11-29 12:40:00,37.5,37.51,37.46,37.49,106444.0,33.4188,33.4277,33.3832,33.4099,106444.0
2018-11-29 12:50:00,37.49,37.56,37.48,37.55,37194.0,33.4099,33.4723,33.401,33.4634,37194.0
2018-11-29 13:00:00,37.55,37.59,37.49,37.49,45302.0,33.4634,33.499,33.4099,33.4099,45302.0
2018-11-29 13:10:00,37.49,37.51,37.47,37.49,41652.0,33.4099,33.4277,33.3921,33.4099,41652.0
2018-11-29 13:20:00,37.49,37.49,37.44,37.46,49946.0,33.4099,33.4099,33.3654,33.3832,49946.0
2018-11-29 13:30:00,37.48,37.49,37.39,37.41,140868.0,33.401,33.4099,33.3208,33.3386,140868.0
2018-11-29 13:40:00,37.41,37.49,37.38,37.49,172588.0,33.3386,33.4099,33.3119,33.4099,172588.0
2018-11-29 13:50:00,37.49,37.49,37.43,37.44,72706.0,33.4099,33.4099,33.3565,33.3654,72706.0
2018-11-29 14:00:00,37.44,37.49,37.4,37.45,61136.0,33.3654,33.4099,33.3297,33.3743,61136.0
2018-11-29 14:10:00,37.45,37.6,37.44,37.59,120720.0,33.3743,33.508,33.3654,33.499,120720.0
2018-11-29 14:20:00,37.59,37.6,37.55,37.56,69482.0,33.499,33.508,33.4634,33.4723,69482.0
2018-11-29 14:30:00,37.55,37.62,37.54,37.57,62056.0,33.4634,33.5258,33.4545,33.4812,62056.0
2018-11-29 14:40:00,37.57,37.61,37.57,37.6,63888.0,33.4812,33.5169,33.4812,33.508,63888.0
2018-11-29 14:50:00,37.6,37.63,37.57,37.6,93328.0,33.508,33.5347,33.4812,33.508,93328.0
2018-11-29 15:00:00,37.62,37.63,37.58,37.6,63046.0,33.5258,33.5347,33.4901,33.508,63046.0
2018-11-29 15:10:00,37.59,37.6,37.49,37.49,82826.0,33.499,33.508,33.4099,33.4099,82826.0
2018-11-29 15:20:00,37.49,37.5,37.46,37.47,98884.0,33.4099,33.4188,33.3832,33.3921,98884.0
2018-11-29 15:30:00,37.48,37.48,37.35,37.38,188198.0,33.401,33.401,33.2852,33.3119,188198.0
2018-11-29 15:40:00,37.37,37.42,37.35,37.37,160444.0,33.303,33.3475,33.2852,33.303,160444.0
2018-11-29 15:50:00,37.38,37.39,37.19,37.21,597858.0,33.3119,33.3208,33.1426,33.1604,597858.0
2018-11-30 09:30:00,37.4,37.46,36.91,37.1,98816.0,33.3297,33.3832,32.893,33.0624,98816.0
2018-11-30 09:40:00,37.1,37.1,36.88,37.06,68728.0,33.0624,33.0624,32.8663,33.0267,68728.0
2018-11-30 09:50:00,37.08,37.13,37.01,37.08,60822.0,33.0445,33.0891,32.9822,33.0445,60822.0
2018-11-30 10:00:00,37.06,37.18,36.99,37.13,72810.0,33.0267,33.1337,32.9643,33.0891,72810.0
2018-11-30 10:10:00,37.13,37.21,37.06,37.08,85800.0,33.0891,33.1604,33.0267,33.0445,85800.0
2018-11-30 10:20:00,37.08,37.2,37.08,37.16,71130.0,33.0445,33.1515,33.0445,33.1158,71130.0
2018-11-30 10:30:00,37.17,37.31,37.13,37.23,88788.0,33.1247,33.2495,33.0891,33.1782,88788.0
2018-11-30 10:40:00,37.24,37.27,37.15,37.23,66758.0,33.1871,33.2139,33.1069,33.1782,66758.0
2018-11-30 10:50:00,37.23,37.27,37.18,37.23,57230.0,33.1782,33.2139,33.1337,33.1782,57230.0
2018-11-30 11:00:00,37.23,37.24,37.19,37.22,52854.0,33.1782,33.1871,33.1426,33.1693,52854.0
2018-11-30 11:10:00,37.21,37.29,37.2,37.27,92072.0,33.1604,33.2317,33.1515,33.2139,92072.0
2018-11-30 11:20:00,37.27,37.33,37.17,37.18,69828.0,33.2139,33.2673,33.1247,33.1337,69828.0
2018-11-30 11:30:00,37.17,37.29,37.12,37.2,55066.0,33.1247,33.2317,33.0802,33.1515,55066.0
2018-11-30 11:40:00,37.21,37.27,37.21,37.25,73794.0,33.1604,33.2139,33.1604,33.196,73794.0
2018-11-30 11:50:00,37.26,37.31,37.19,37.27,69158.0,33.205,33.2495,33.1426,33.2139,69158.0
2018-11-30 12:00:00,37.26,37.26,37.19,37.24,58128.0,33.205,33.205,33.1426,33.1871,58128.0
2018-11-30 12:10:00,37.24,37.24,37.15,37.18,49070.0,33.1871,33.1871,33.1069,33.1337,49070.0
2018-11-30 12:20:00,37.17,37.19,37.02,37.03,55206.0,33.1247,33.1426,32.9911,33.0,55206.0
2018-11-30 12:30:00,37.04,37.05,36.98,37.02,67418.0,33.0089,33.0178,32.9554,32.9911,67418.0
2018-11-30 12:40:00,37.02,37.15,37.01,37.13,47848.0,32.9911,33.1069,32.9822,33.0891,47848.0
2018-11-30 12:50:00,37.13,37.22,37.11,37.16,51098.0,33.0891,33.1693,33.0713,33.1158,51098.0
2018-11-30 13:00:00,37.16,37.16,37.02,37.02,50550.0,33.1158,33.1158,32.9911,32.9911,50550.0
2018-11-30 13:10:00,37.02,37.03,36.92,36.99,142850.0,32.9911,33.0,32.902,32.9643,142850.0
2018-11-30 13:20:00,36.99,37.0,36.97,36.98,59338.0,32.9643,32.9733,32.9465,32.9554,59338.0
2018-11-30 13:30:00,36.98,37.05,36.94,37.02,97758.0,32.9554,33.0178,32.9198,32.9911,97758.0
2018-11-30 13:40:00,37.03,37.16,37.02,37.16,48538.0,33.0,33.1158,32.9911,33.1158,48538.0
2018-11-30 13:50:00,37.17,37.23,37.17,37.18,47352.0,33.1247,33.1782,33.1247,33.1337,47352.0
2018-11-30 14:00:00,37.19,37.23,37.13,37.14,51078.0,33.1426,33.1782,33.0891,33.098,51078.0
2018-11-30 14:10:00,37.13,37.17,37.07,37.1,62640.0,33.0891,33.1247,33.0356,33.0624,62640.0
2018-11-30 14:20:00,37.1,37.14,37.1,37.14,53644.0,33.0624,33.098,33.0624,33.098,53644.0
2018-11-30 14:30:00,37.15,37.25,37.15,37.18,101418.0,33.1069,33.196,33.1069,33.1337,101418.0
2018-11-30 14:40:00,37.18,37.26,37.16,37.24,63246.0,33.1337,33.205,33.1158,33.1871,63246.0
2018-11-30 14:50:00,37.25,37.31,37.22,37.3,74914.0,33.196,33.2495,33.1693,33.2406,74914.0
2018-11-30 15:00:00,37.29,37.39,37.26,37.38,103396.0,33.2317,33.3208,33.205,33.3119,103396.0
2018-11-30 15:10:00,37.38,37.38,37.35,37.37,74196.0,33.3119,33.3119,33.2852,33.303,74196.0
2018-11-30 15:20:00,37.37,37.42,37.35,37.37,90196.0,33.303,33.3475,33.2852,33.303,90196.0
2018-11-30 15:30:00,37.38,37.41,37.36,37.38,102844.0,33.3119,33.3386,33.2941,33.3119,102844.0
2018-11-30 15:40:00,37.38,37.41,37.3,37.33,171310.0,33.3119,33.3386,33.2406,33.2673,171310.0
2018-11-30 15:50:00,37.33,37.56,37.28,37.5,839822.0,33.2673,33.4723,33.2228,33.4188,839822.0
2018-12-03 09:30:00,39.02,40.31,38.72,39.02,1188680.0,34.7734,35.923,34.5061,34.7734,1188680.0
2018-12-03 09:40:00,39.02,39.68,38.97,39.05,925392.0,34.7734,35.3616,34.7289,34.8001,925392.0
2018-12-03 09:50:00,39.05,39.1,38.73,38.74,292284.0,34.8001,34.8447,34.515,34.5239,292284.0
2018-12-03 10:00:00,38.73,39.13,38.65,39.11,252126.0,34.515,34.8714,34.4437,34.8536,252126.0
2018-12-03 10:10:00,39.11,39.33,38.84,38.9,278088.0,34.8536,35.0497,34.613,34.6665,278088.0
2018-12-03 10:20:00,38.9,39.25,38.89,39.08,103880.0,34.6665,34.9784,34.6576,34.8269,103880.0
2018-12-03 10:30:00,39.07,39.1,38.81,38.87,106564.0,34.818,34.8447,34.5863,34.6397,106564.0
2018-12-03 10:40:00,38.87,38.93,38.76,38.8,69700.0,34.6397,34.6932,34.5417,34.5774,69700.0
2018-12-03 10:50:00,38.8,38.83,38.52,38.55,126094.0,34.5774,34.6041,34.3278,34.3546,126094.0
2018-12-03 11:00:00,38.55,38.76,38.53,38.74,134944.0,34.3546,34.5417,34.3367,34.5239,134944.0
2018-12-03 11:10:00,38.74,38.76,38.6,38.67,74432.0,34.5239,34.5417,34.3991,34.4615,74432.0
2018-12-03 11:20:00,38.68,38.72,38.45,38.62,86258.0,34.4704,34.5061,34.2654,34.4169,86258.0
2018-12-03 11:30:00,38.63,38.7,38.57,38.7,136408.0,34.4259,34.4882,34.3724,34.4882,136408.0
2018-12-03 11:40:00,38.7,38.74,38.49,38.51,155010.0,34.4882,34.5239,34.3011,34.3189,155010.0
2018-12-03 11:50:00,38.5,38.62,38.48,38.52,107042.0,34.31,34.4169,34.2922,34.3278,107042.0
2018-12-03 12:00:00,38.52,38.72,38.49,38.7,160828.0,34.3278,34.5061,34.3011,34.4882,160828.0
2018-12-03 12:10:00,38.69,38.96,38.65,38.95,110706.0,34.4793,34.7199,34.4437,34.711,110706.0
2018-12-03 12:20:00,38.95,39.04,38.89,38.99,115770.0,34.711,34.7912,34.6576,34.7467,115770.0
2018-12-03 12:30:00,39.01,39.12,38.9,38.91,157200.0,34.7645,34.8625,34.6665,34.6754,157200.0
2018-12-03 12:40:00,38.93,39.05,38.91,38.97,68608.0,34.6932,34.8001,34.6754,34.7289,68608.0
2018-12-03 12:50:00,38.96,39.03,38.88,38.99,200916.0,34.7199,34.7823,34.6486,34.7467,200916.0
2018-12-03 13:00:00,38.99,39.19,38.99,39.08,134672.0,34.7467,34.9249,34.7467,34.8269,134672.0
2018-12-03 13:10:00,39.08,39.15,39.05,39.07,105076.0,34.8269,34.8893,34.8001,34.818,105076.0
2018-12-03 13:20:00,39.07,39.11,39.02,39.09,60442.0,34.818,34.8536,34.7734,34.8358,60442.0
2018-12-03 13:30:00,39.09,39.09,38.94,38.95,54996.0,34.8358,34.8358,34.7021,34.711,54996.0
2018-12-03 13:40:00,38.95,39.05,38.89,38.89,95076.0,34.711,34.8001,34.6576,34.6576,95076.0
2018-12-03 13:50:00,38.88,38.96,38.85,38.85,79904.0,34.6486,34.7199,34.6219,34.6219,79904.0
2018-12-03 14:00:00,38.85,38.88,38.68,38.75,82392.0,34.6219,34.6486,34.4704,34.5328,82392.0
2018-12-03 14:10:00,38.75,38.83,38.74,38.8,118948.0,34.5328,34.6041,34.5239,34.5774,118948.0
2018-12-03 14:20:00,38.81,38.92,38.78,38.91,83656.0,34.5863,34.6843,34.5595,34.6754,83656.0
2018-12-03 14:30:00,38.92,38.99,38.87,38.87,115478.0,34.6843,34.7467,34.6397,34.6397,115478.0
2018-12-03 14:40:00,38.87,38.9,38.74,38.83,142024.0,34.6397,34.6665,34.5239,34.6041,142024.0
2018-12-03 14:50:00,38.83,38.84,38.75,38.8,120144.0,34.6041,34.613,34.5328,34.5774,120144.0
2018-12-03 15:00:00,38.8,38.88,38.73,38.87,74762.0,34.5774,34.6486,34.515,34.6397,74762.0
2018-12-03 15:10:00,38.87,38.91,38.84,38.87,140630.0,34.6397,34.6754,34.613,34.6397,140630.0
2018-12-03 15:20:00,38.88,38.88,38.73,38.79,134616.0,34.6486,34.6486,34.515,34.5684,134616.0
2018-12-03 15:30:00,38.79,38.86,38.74,38.85,132950.0,34.5684,34.6308,34.5239,34.6219,132950.0
2018-12-03 15:40:00,38.86,38.88,38.79,38.82,247668.0,34.6308,34.6486,34.5684,34.5952,247668.0
2018-12-03 15:50:00,38.81,38.88,38.77,38.88,577200.0,34.5863,34.6486,34.5506,34.6486,577200.0
2018-12-04 09:30:00,38.43,38.56,38.0,38.02,205270.0,34.2476,34.3635,33.8644,33.8822,205270.0
2018-12-04 09:40:00,37.97,38.0,37.73,37.87,170710.0,33.8377,33.8644,33.6238,33.7486,170710.0
2018-12-04 09:50:00,37.87,38.08,37.85,38.06,93704.0,33.7486,33.9357,33.7307,33.9179,93704.0
2018-12-04 10:00:00,38.08,38.08,37.85,38.02,63602.0,33.9357,33.9357,33.7307,33.8822,63602.0
2018-12-04 10:10:00,38.02,38.13,37.94,37.99,52698.0,33.8822,33.9803,33.8109,33.8555,52698.0
2018-12-04 10:20:00,38.0,38.11,37.99,38.09,97872.0,33.8644,33.9624,33.8555,33.9446,97872.0
2018-12-04 10:30:00,38.1,38.15,37.99,38.15,100960.0,33.9535,33.9981,33.8555,33.9981,100960.0
2018-12-04 10:40:00,38.16,38.24,38.02,38.1,55744.0,34.007,34.0783,33.8822,33.9535,55744.0
2018-12-04 10:50:00,38.1,38.13,38.02,38.04,93822.0,33.9535,33.9803,33.8822,33.9001,93822.0
2018-12-04 11:00:00,38.02,38.15,37.97,38.1,35402.0,33.8822,33.9981,33.8377,33.9535,35402.0
2018-12-04 11:10:00,38.09,38.09,37.94,37.97,35026.0,33.9446,33.9446,33.8109,33.8377,35026.0
2018-12-04 11:20:00,37.97,38.05,37.84,37.88,60636.0,33.8377,33.909,33.7218,33.7575,60636.0
2018-12-04 11:30:00,37.88,38.04,37.86,38.02,139374.0,33.7575,33.9001,33.7397,33.8822,139374.0
2018-12-04 11:40:00,38.03,38.1,37.98,37.98,32372.0,33.8912,33.9535,33.8466,33.8466,32372.0
2018-12-04 11:50:00,37.97,38.07,37.96,38.0,42372.0,33.8377,33.9268,33.8288,33.8644,42372.0
2018-12-04 12:00:00,38.0,38.02,37.88,38.02,180016.0,33.8644,33.8822,33.7575,33.8822,180016.0
2018-12-04 12:10:00,38.02,38.02,37.81,37.94,79334.0,33.8822,33.8822,33.6951,33.8109,79334.0
2018-12-04 12:20:00,37.93,37.93,37.77,37.77,71438.0,33.802,33.802,33.6595,33.6595,71438.0
2018-12-04 12:30:00,37.77,37.84,37.63,37.77,115108.0,33.6595,33.7218,33.5347,33.6595,115108.0
2018-12-04 12:40:00,37.75,37.97,37.75,37.94,54582.0,33.6416,33.8377,33.6416,33.8109,54582.0
2018-12-04 12:50:00,37.92,37.94,37.72,37.72,123478.0,33.7931,33.8109,33.6149,33.6149,123478.0
2018-12-04 13:00:00,37.72,37.8,37.67,37.69,31484.0,33.6149,33.6862,33.5703,33.5882,31484.0
2018-12-04 13:10:00,37.68,37.69,37.56,37.68,58030.0,33.5792,33.5882,33.4723,33.5792,58030.0
2018-12-04 13:20:00,37.67,37.67,37.49,37.6,48190.0,33.5703,33.5703,33.4099,33.508,48190.0
2018-12-04 13:30:00,37.59,37.63,37.43,37.44,88760.0,33.499,33.5347,33.3565,33.3654,88760.0
2018-12-04 13:40:00,37.44,37.74,37.38,37.7,50188.0,33.3654,33.6327,33.3119,33.5971,50188.0
2018-12-04 13:50:00,37.7,37.75,37.6,37.66,34200.0,33.5971,33.6416,33.508,33.5614,34200.0
2018-12-04 14:00:00,37.65,37.82,37.59,37.82,59014.0,33.5525,33.704,33.499,33.704,59014.0
2018-12-04 14:10:00,37.8,37.92,37.77,37.9,87876.0,33.6862,33.7931,33.6595,33.7753,87876.0
2018-12-04 14:20:00,37.91,37.91,37.77,37.77,81084.0,33.7842,33.7842,33.6595,33.6595,81084.0
2018-12-04 14:30:00,37.79,37.87,37.78,37.85,77852.0,33.6773,33.7486,33.6684,33.7307,77852.0
2018-12-04 14:40:00,37.84,37.94,37.82,37.9,72154.0,33.7218,33.8109,33.704,33.7753,72154.0
2018-12-04 14:50:00,37.91,37.95,37.74,37.76,225462.0,33.7842,33.8199,33.6327,33.6505,225462.0
2018-12-04 15:00:00,37.76,37.77,37.67,37.76,120856.0,33.6505,33.6595,33.5703,33.6505,120856.0
2018-12-04 15:10:00,37.75,37.85,37.72,37.72,134028.0,33.6416,33.7307,33.6149,33.6149,134028.0
2018-12-04 15:20:00,37.74,37.8,37.48,37.49,74770.0,33.6327,33.6862,33.401,33.4099,74770.0
2018-12-04 15:30:00,37.48,37.52,37.29,37.33,145272.0,33.401,33.4367,33.2317,33.2673,145272.0
2018-12-04 15:40:00,37.32,37.38,37.27,37.37,234042.0,33.2584,33.3119,33.2139,33.303,234042.0
2018-12-04 15:50:00,37.38,37.41,37.2,37.24,663030.0,33.3119,33.3386,33.1515,33.1871,663030.0
2018-12-06 09:30:00,36.16,36.51,35.88,36.47,199992.0,32.2247,32.5366,31.9751,32.5009,199992.0
2018-12-06 09:40:00,36.46,36.57,36.38,36.49,156088.0,32.492,32.59,32.4207,32.5188,156088.0
2018-12-06 09:50:00,36.48,36.53,36.21,36.36,103058.0,32.5098,32.5544,32.2692,32.4029,103058.0
2018-12-06 10:00:00,36.4,36.83,36.33,36.8,90900.0,32.4385,32.8218,32.3762,32.795,90900.0
2018-12-06 10:10:00,36.75,36.93,36.67,36.81,42156.0,32.7505,32.9109,32.6792,32.8039,42156.0
2018-12-06 10:20:00,36.77,36.94,36.77,36.92,33944.0,32.7683,32.9198,32.7683,32.902,33944.0
2018-12-06 10:30:00,36.9,36.92,36.6,36.71,42632.0,32.8841,32.902,32.6168,32.7148,42632.0
2018-12-06 10:40:00,36.68,36.76,36.48,36.48,44918.0,32.6881,32.7594,32.5098,32.5098,44918.0
2018-12-06 10:50:00,36.52,36.64,36.43,36.49,49324.0,32.5455,32.6524,32.4653,32.5188,49324.0
2018-12-06 11:00:00,36.52,36.58,36.47,36.55,48200.0,32.5455,32.599,32.5009,32.5722,48200.0
2018-12-06 11:10:00,36.55,36.55,36.42,36.52,70502.0,32.5722,32.5722,32.4564,32.5455,70502.0
2018-12-06 11:20:00,36.51,36.51,36.27,36.35,187406.0,32.5366,32.5366,32.3227,32.394,187406.0
2018-12-06 11:30:00,36.36,36.52,36.36,36.47,87378.0,32.4029,32.5455,32.4029,32.5009,87378.0
2018-12-06 11:40:00,36.48,36.68,36.48,36.57,177676.0,32.5098,32.6881,32.5098,32.59,177676.0
2018-12-06 11:50:00,36.57,36.57,36.32,36.46,274764.0,32.59,32.59,32.3673,32.492,274764.0
2018-12-06 12:00:00,36.46,36.46,36.3,36.31,151852.0,32.492,32.492,32.3494,32.3583,151852.0
2018-12-06 12:10:00,36.31,36.47,36.24,36.38,68690.0,32.3583,32.5009,32.296,32.4207,68690.0
2018-12-06 12:20:00,36.35,36.48,36.33,36.46,60120.0,32.394,32.5098,32.3762,32.492,60120.0
2018-12-06 12:30:00,36.47,36.57,36.34,36.38,106480.0,32.5009,32.59,32.3851,32.4207,106480.0
2018-12-06 12:40:00,36.39,36.45,36.31,36.31,69130.0,32.4296,32.4831,32.3583,32.3583,69130.0
2018-12-06 12:50:00,36.29,36.33,36.15,36.17,106794.0,32.3405,32.3762,32.2158,32.2336,106794.0
2018-12-06 13:00:00,36.15,36.17,36.02,36.02,72860.0,32.2158,32.2336,32.0999,32.0999,72860.0
2018-12-06 13:10:00,36.03,36.06,35.88,35.9,85966.0,32.1088,32.1356,31.9751,31.993,85966.0
2018-12-06 13:20:00,35.89,35.96,35.88,35.89,62828.0,31.9841,32.0464,31.9751,31.9841,62828.0
2018-12-06 13:30:00,35.89,35.93,35.8,35.92,56604.0,31.9841,32.0197,31.9038,32.0108,56604.0
2018-12-06 13:40:00,35.93,36.08,35.93,36.07,107030.0,32.0197,32.1534,32.0197,32.1445,107030.0
2018-12-06 13:50:00,36.09,36.13,35.99,36.13,205312.0,32.1623,32.1979,32.0732,32.1979,205312.0
2018-12-06 14:00:00,36.13,36.21,35.97,35.99,72620.0,32.1979,32.2692,32.0553,32.0732,72620.0
2018-12-06 14:10:00,35.98,35.98,35.84,35.85,106918.0,32.0643,32.0643,31.9395,31.9484,106918.0
2018-12-06 14:20:00,35.85,35.99,35.82,35.96,53682.0,31.9484,32.0732,31.9217,32.0464,53682.0
2018-12-06 14:30:00,35.96,36.06,35.9,36.05,91574.0,32.0464,32.1356,31.993,32.1266,91574.0
2018-12-06 14:40:00,36.06,36.13,35.94,35.99,129426.0,32.1356,32.1979,32.0286,32.0732,129426.0
2018-12-06 14:50:00,36.0,36.18,35.99,36.15,145914.0,32.0821,32.2425,32.0732,32.2158,145914.0
2018-12-06 15:00:00,36.16,36.23,36.07,36.14,67424.0,32.2247,32.2871,32.1445,32.2068,67424.0
2018-12-06 15:10:00,36.13,36.21,36.1,36.19,64914.0,32.1979,32.2692,32.1712,32.2514,64914.0
2018-12-06 15:20:00,36.18,36.27,36.11,36.24,88722.0,32.2425,32.3227,32.1801,32.296,88722.0
2018-12-06 15:30:00,36.24,36.46,36.22,36.45,153668.0,32.296,32.492,32.2781,32.4831,153668.0
2018-12-06 15:40:00,36.45,36.59,36.37,36.57,207112.0,32.4831,32.6079,32.4118,32.59,207112.0
2018-12-06 15:50:00,36.57,36.71,36.52,36.71,653938.0,32.59,32.7148,32.5455,32.7148,653938.0
2018-12-07 09:30:00,36.4,36.57,36.25,36.56,86878.0,32.4385,32.59,32.3049,32.5811,86878.0
2018-12-07 09:40:00,36.6,36.71,36.48,36.5,86164.0,32.6168,32.7148,32.5098,32.5277,86164.0
2018-12-07 09:50:00,36.48,36.68,36.46,36.53,64468.0,32.5098,32.6881,32.492,32.5544,64468.0
2018-12-07 10:00:00,36.54,36.59,36.37,36.41,60412.0,32.5633,32.6079,32.4118,32.4475,60412.0
2018-12-07 10:10:00,36.37,36.37,36.02,36.02,97820.0,32.4118,32.4118,32.0999,32.0999,97820.0
2018-12-07 10:20:00,36.04,36.16,36.0,36.09,251870.0,32.1177,32.2247,32.0821,32.1623,251870.0
2018-12-07 10:30:00,36.06,36.08,35.85,35.88,46892.0,32.1356,32.1534,31.9484,31.9751,46892.0
2018-12-07 10:40:00,35.88,36.07,35.84,36.03,42520.0,31.9751,32.1445,31.9395,32.1088,42520.0
2018-12-07 10:50:00,36.04,36.12,36.02,36.05,29752.0,32.1177,32.189,32.0999,32.1266,29752.0
2018-12-07 11:00:00,36.06,36.1,35.87,35.88,42156.0,32.1356,32.1712,31.9662,31.9751,42156.0
2018-12-07 11:10:00,35.92,35.92,35.76,35.77,36404.0,32.0108,32.0108,31.8682,31.8771,36404.0
2018-12-07 11:20:00,35.76,35.79,35.67,35.74,78420.0,31.8682,31.8949,31.788,31.8504,78420.0
2018-12-07 11:30:00,35.72,35.77,35.68,35.71,54816.0,31.8326,31.8771,31.7969,31.8236,54816.0
2018-12-07 11:40:00,35.7,35.76,35.63,35.74,69092.0,31.8147,31.8682,31.7523,31.8504,69092.0
2018-12-07 11:50:00,35.74,35.76,35.55,35.55,133520.0,31.8504,31.8682,31.6811,31.6811,133520.0
2018-12-07 12:00:00,35.55,35.69,35.52,35.59,54376.0,31.6811,31.8058,31.6543,31.7167,54376.0
2018-12-07 12:10:00,35.57,35.65,35.38,35.45,85918.0,31.6989,31.7702,31.5296,31.5919,85918.0
2018-12-07 12:20:00,35.43,35.54,35.43,35.53,44346.0,31.5741,31.6721,31.5741,31.6632,44346.0
2018-12-07 12:30:00,35.51,35.52,35.37,35.42,35306.0,31.6454,31.6543,31.5206,31.5652,35306.0
2018-12-07 12:40:00,35.43,35.43,35.27,35.33,77740.0,31.5741,31.5741,31.4315,31.485,77740.0
2018-12-07 12:50:00,35.33,35.58,35.33,35.55,85872.0,31.485,31.7078,31.485,31.6811,85872.0
2018-12-07 13:00:00,35.55,35.65,35.52,35.52,75812.0,31.6811,31.7702,31.6543,31.6543,75812.0
2018-12-07 13:10:00,35.52,35.55,35.42,35.47,60768.0,31.6543,31.6811,31.5652,31.6098,60768.0
2018-12-07 13:20:00,35.47,35.6,35.47,35.58,86938.0,31.6098,31.7256,31.6098,31.7078,86938.0
2018-12-07 13:30:00,35.58,35.58,35.39,35.39,48374.0,31.7078,31.7078,31.5385,31.5385,48374.0
2018-12-07 13:40:00,35.39,35.47,35.37,35.38,36228.0,31.5385,31.6098,31.5206,31.5296,36228.0
2018-12-07 13:50:00,35.38,35.38,35.27,35.27,53134.0,31.5296,31.5296,31.4315,31.4315,53134.0
2018-12-07 14:00:00,35.25,35.3,35.21,35.26,43760.0,31.4137,31.4583,31.3781,31.4226,43760.0
2018-12-07 14:10:00,35.24,35.37,35.19,35.35,54884.0,31.4048,31.5206,31.3602,31.5028,54884.0
2018-12-07 14:20:00,35.37,35.41,35.18,35.25,46076.0,31.5206,31.5563,31.3513,31.4137,46076.0
2018-12-07 14:30:00,35.27,35.29,35.13,35.13,47620.0,31.4315,31.4494,31.3068,31.3068,47620.0
2018-12-07 14:40:00,35.13,35.22,35.07,35.19,53404.0,31.3068,31.387,31.2533,31.3602,53404.0
2018-12-07 14:50:00,35.2,35.25,34.98,35.04,79146.0,31.3691,31.4137,31.1731,31.2266,79146.0
2018-12-07 15:00:00,35.04,35.12,34.98,35.12,86888.0,31.2266,31.2979,31.1731,31.2979,86888.0
2018-12-07 15:10:00,35.12,35.15,34.99,35.02,60372.0,31.2979,31.3246,31.182,31.2087,60372.0
2018-12-07 15:20:00,35.02,35.14,34.98,35.12,112928.0,31.2087,31.3157,31.1731,31.2979,112928.0
2018-12-07 15:30:00,35.11,35.33,35.08,35.16,98318.0,31.2889,31.485,31.2622,31.3335,98318.0
2018-12-07 15:40:00,35.15,35.21,35.11,35.13,135770.0,31.3246,31.3781,31.2889,31.3068,135770.0
2018-12-07 15:50:00,35.14,35.27,35.12,35.13,490398.0,31.3157,31.4315,31.2979,31.3068,490398.0
2018-12-10 09:30:00,35.01,35.44,35.01,35.35,121860.0,31.1998,31.583,31.1998,31.5028,121860.0
2018-12-10 09:40:00,35.38,35.44,35.24,35.28,77696.0,31.5296,31.583,31.4048,31.4404,77696.0
2018-12-10 09:50:00,35.26,35.31,34.99,35.22,67214.0,31.4226,31.4672,31.182,31.387,67214.0
2018-12-10 10:00:00,35.27,35.32,35.13,35.21,60846.0,31.4315,31.4761,31.3068,31.3781,60846.0
2018-12-10 10:10:00,35.21,35.35,35.12,35.32,56344.0,31.3781,31.5028,31.2979,31.4761,56344.0
2018-12-10 10:20:00,35.3,35.35,35.12,35.13,60746.0,31.4583,31.5028,31.2979,31.3068,60746.0
2018-12-10 10:30:00,35.15,35.2,35.0,35.04,61046.0,31.3246,31.3691,31.1909,31.2266,61046.0
2018-12-10 10:40:00,35.02,35.18,34.99,35.15,75998.0,31.2087,31.3513,31.182,31.3246,75998.0
2018-12-10 10:50:00,35.16,35.24,35.05,35.1,107520.0,31.3335,31.4048,31.2355,31.28,107520.0
2018-12-10 11:00:00,35.1,35.1,34.82,34.84,87188.0,31.28,31.28,31.0305,31.0483,87188.0
2018-12-10 11:10:00,34.82,34.99,34.77,34.95,189444.0,31.0305,31.182,30.9859,31.1464,189444.0
2018-12-10 11:20:00,34.95,35.08,34.9,35.07,124256.0,31.1464,31.2622,31.1018,31.2533,124256.0
2018-12-10 11:30:00,35.07,35.26,35.02,35.24,49942.0,31.2533,31.4226,31.2087,31.4048,49942.0
2018-12-10 11:40:00,35.21,35.34,35.18,35.22,59024.0,31.3781,31.4939,31.3513,31.387,59024.0
2018-12-10 11:50:00,35.21,35.33,35.15,35.17,95528.0,31.3781,31.485,31.3246,31.3424,95528.0
2018-12-10 12:00:00,35.2,35.25,35.13,35.19,75642.0,31.3691,31.4137,31.3068,31.3602,75642.0
2018-12-10 12:10:00,35.19,35.33,35.16,35.22,33544.0,31.3602,31.485,31.3335,31.387,33544.0
2018-12-10 12:20:00,35.21,35.21,35.08,35.2,41864.0,31.3781,31.3781,31.2622,31.3691,41864.0
2018-12-10 12:30:00,35.17,35.33,35.13,35.29,98434.0,31.3424,31.485,31.3068,31.4494,98434.0
2018-12-10 12:40:00,35.29,35.48,35.29,35.46,53342.0,31.4494,31.6187,31.4494,31.6009,53342.0
2018-12-10 12:50:00,35.46,35.53,35.43,35.47,48228.0,31.6009,31.6632,31.5741,31.6098,48228.0
2018-12-10 13:00:00,35.49,35.53,35.43,35.45,60862.0,31.6276,31.6632,31.5741,31.5919,60862.0
2018-12-10 13:10:00,35.45,35.52,35.39,35.45,43090.0,31.5919,31.6543,31.5385,31.5919,43090.0
2018-12-10 13:20:00,35.44,35.47,35.35,35.36,52724.0,31.583,31.6098,31.5028,31.5117,52724.0
2018-12-10 13:30:00,35.35,35.53,35.35,35.44,89490.0,31.5028,31.6632,31.5028,31.583,89490.0
2018-12-10 13:40:00,35.43,35.44,35.34,35.35,23518.0,31.5741,31.583,31.4939,31.5028,23518.0
2018-12-10 13:50:00,35.37,35.49,35.37,35.46,52926.0,31.5206,31.6276,31.5206,31.6009,52926.0
2018-12-10 14:00:00,35.46,35.57,35.44,35.54,126572.0,31.6009,31.6989,31.583,31.6721,126572.0
2018-12-10 14:10:00,35.52,35.55,35.38,35.41,159976.0,31.6543,31.6811,31.5296,31.5563,159976.0
2018-12-10 14:20:00,35.41,35.55,35.38,35.52,147068.0,31.5563,31.6811,31.5296,31.6543,147068.0
2018-12-10 14:30:00,35.52,35.7,35.49,35.68,146166.0,31.6543,31.8147,31.6276,31.7969,146166.0
2018-12-10 14:40:00,35.68,35.7,35.63,35.63,132072.0,31.7969,31.8147,31.7523,31.7523,132072.0
2018-12-10 14:50:00,35.63,35.77,35.6,35.66,224230.0,31.7523,31.8771,31.7256,31.7791,224230.0
2018-12-10 15:00:00,35.65,35.73,35.6,35.71,163104.0,31.7702,31.8415,31.7256,31.8236,163104.0
2018-12-10 15:10:00,35.72,35.74,35.63,35.68,95174.0,31.8326,31.8504,31.7523,31.7969,95174.0
2018-12-10 15:20:00,35.69,35.8,35.68,35.8,112884.0,31.8058,31.9038,31.7969,31.9038,112884.0
2018-12-10 15:30:00,35.81,35.95,35.81,35.91,166660.0,31.9128,32.0375,31.9128,32.0019,166660.0
2018-12-10 15:40:00,35.91,35.92,35.84,35.89,247744.0,32.0019,32.0108,31.9395,31.9841,247744.0
2018-12-10 15:50:00,35.88,35.99,35.85,35.96,583982.0,31.9751,32.0732,31.9484,32.0464,583982.0
2018-12-11 09:30:00,36.67,36.92,36.5,36.79,165198.0,32.6792,32.902,32.5277,32.7861,165198.0
2018-12-11 09:40:00,36.85,36.99,36.83,36.91,264714.0,32.8396,32.9643,32.8218,32.893,264714.0
2018-12-11 09:50:00,36.92,36.99,36.76,36.95,95132.0,32.902,32.9643,32.7594,32.9287,95132.0
2018-12-11 10:00:00,36.96,37.17,36.96,37.11,85548.0,32.9376,33.1247,32.9376,33.0713,85548.0
2018-12-11 10:10:00,37.1,37.1,36.88,36.95,148952.0,33.0624,33.0624,32.8663,32.9287,148952.0
2018-12-11 10:20:00,36.96,37.23,36.95,37.18,68858.0,32.9376,33.1782,32.9287,33.1337,68858.0
2018-12-11 10:30:00,37.18,37.21,37.0,37.07,91142.0,33.1337,33.1604,32.9733,33.0356,91142.0
2018-12-11 10:40:00,37.08,37.13,36.76,36.84,206732.0,33.0445,33.0891,32.7594,32.8307,206732.0
2018-12-11 10:50:00,36.82,36.88,36.75,36.85,55768.0,32.8128,32.8663,32.7505,32.8396,55768.0
2018-12-11 11:00:00,36.85,36.96,36.77,36.92,170986.0,32.8396,32.9376,32.7683,32.902,170986.0
2018-12-11 11:10:00,36.94,36.94,36.83,36.88,129968.0,32.9198,32.9198,32.8218,32.8663,129968.0
2018-12-11 11:20:00,36.89,36.96,36.74,36.79,369962.0,32.8752,32.9376,32.7415,32.7861,369962.0
2018-12-11 11:30:00,36.8,36.82,36.54,36.57,75098.0,32.795,32.8128,32.5633,32.59,75098.0
2018-12-11 11:40:00,36.57,36.6,36.49,36.59,107286.0,32.59,32.6168,32.5188,32.6079,107286.0
2018-12-11 11:50:00,36.59,36.59,36.35,36.42,63856.0,32.6079,32.6079,32.394,32.4564,63856.0
2018-12-11 12:00:00,36.42,36.49,36.38,36.42,66310.0,32.4564,32.5188,32.4207,32.4564,66310.0
2018-12-11 12:10:00,36.41,36.44,36.32,36.36,48322.0,32.4475,32.4742,32.3673,32.4029,48322.0
2018-12-11 12:20:00,36.36,36.52,36.36,36.43,42336.0,32.4029,32.5455,32.4029,32.4653,42336.0
2018-12-11 12:30:00,36.41,36.47,36.35,36.38,46014.0,32.4475,32.5009,32.394,32.4207,46014.0
2018-12-11 12:40:00,36.38,36.43,36.35,36.42,47212.0,32.4207,32.4653,32.394,32.4564,47212.0
2018-12-11 12:50:00,36.41,36.44,36.27,36.32,140068.0,32.4475,32.4742,32.3227,32.3673,140068.0
2018-12-11 13:00:00,36.3,36.35,36.22,36.24,159886.0,32.3494,32.394,32.2781,32.296,159886.0
2018-12-11 13:10:00,36.26,36.4,36.24,36.36,31582.0,32.3138,32.4385,32.296,32.4029,31582.0
2018-12-11 13:20:00,36.37,36.42,36.22,36.24,51022.0,32.4118,32.4564,32.2781,32.296,51022.0
2018-12-11 13:30:00,36.24,36.26,36.2,36.21,22012.0,32.296,32.3138,32.2603,32.2692,22012.0
2018-12-11 13:40:00,36.21,36.21,36.06,36.09,60264.0,32.2692,32.2692,32.1356,32.1623,60264.0
2018-12-11 13:50:00,36.07,36.1,35.99,36.06,37090.0,32.1445,32.1712,32.0732,32.1356,37090.0
2018-12-11 14:00:00,36.05,36.12,35.98,35.99,54970.0,32.1266,32.189,32.0643,32.0732,54970.0
2018-12-11 14:10:00,35.99,36.08,35.94,36.06,57346.0,32.0732,32.1534,32.0286,32.1356,57346.0
2018-12-11 14:20:00,36.05,36.2,36.02,36.2,49198.0,32.1266,32.2603,32.0999,32.2603,49198.0
2018-12-11 14:30:00,36.21,36.3,36.18,36.2,63052.0,32.2692,32.3494,32.2425,32.2603,63052.0
2018-12-11 14:40:00,36.2,36.41,36.2,36.32,97166.0,32.2603,32.4475,32.2603,32.3673,97166.0
2018-12-11 14:50:00,36.32,36.41,36.29,36.33,64724.0,32.3673,32.4475,32.3405,32.3762,64724.0
2018-12-11 15:00:00,36.35,36.36,36.23,36.32,61680.0,32.394,32.4029,32.2871,32.3673,61680.0
2018-12-11 15:10:00,36.32,36.51,36.32,36.41,54646.0,32.3673,32.5366,32.3673,32.4475,54646.0
2018-12-11 15:20:00,36.39,36.42,36.37,36.37,74310.0,32.4296,32.4564,32.4118,32.4118,74310.0
2018-12-11 15:30:00,36.37,36.51,36.32,36.34,102962.0,32.4118,32.5366,32.3673,32.3851,102962.0
2018-12-11 15:40:00,36.33,36.33,36.2,36.21,122538.0,32.3762,32.3762,32.2603,32.2692,122538.0
2018-12-11 15:50:00,36.21,36.22,36.07,36.08,335318.0,32.2692,32.2781,32.1445,32.1534,335318.0
2018-12-12 09:30:00,36.96,36.99,36.3,36.52,112126.0,32.9376,32.9643,32.3494,32.5455,112126.0
2018-12-12 09:40:00,36.52,36.57,36.33,36.51,81668.0,32.5455,32.59,32.3762,32.5366,81668.0
2018-12-12 09:50:00,36.54,36.62,36.38,36.49,72064.0,32.5633,32.6346,32.4207,32.5188,72064.0
2018-12-12 10:00:00,36.48,36.52,36.25,36.38,81716.0,32.5098,32.5455,32.3049,32.4207,81716.0
2018-12-12 10:10:00,36.38,36.63,36.31,36.6,79624.0,32.4207,32.6435,32.3583,32.6168,79624.0
2018-12-12 10:20:00,36.6,36.69,36.54,36.62,61094.0,32.6168,32.697,32.5633,32.6346,61094.0
2018-12-12 10:30:00,36.67,36.79,36.63,36.64,23986.0,32.6792,32.7861,32.6435,32.6524,23986.0
2018-12-12 10:40:00,36.63,36.85,36.61,36.84,21260.0,32.6435,32.8396,32.6257,32.8307,21260.0
2018-12-12 10:50:00,36.84,36.99,36.83,36.89,46850.0,32.8307,32.9643,32.8218,32.8752,46850.0
2018-12-12 11:00:00,36.91,36.97,36.86,36.97,85836.0,32.893,32.9465,32.8485,32.9465,85836.0
2018-12-12 11:10:00,36.95,37.13,36.94,37.09,124322.0,32.9287,33.0891,32.9198,33.0535,124322.0
2018-12-12 11:20:00,37.1,37.13,36.99,37.01,30802.0,33.0624,33.0891,32.9643,32.9822,30802.0
2018-12-12 11:30:00,37.02,37.03,36.9,36.94,67834.0,32.9911,33.0,32.8841,32.9198,67834.0
2018-12-12 11:40:00,36.93,37.05,36.93,37.04,27928.0,32.9109,33.0178,32.9109,33.0089,27928.0
2018-12-12 11:50:00,37.04,37.04,36.92,36.94,38034.0,33.0089,33.0089,32.902,32.9198,38034.0
2018-12-12 12:00:00,36.98,36.99,36.82,36.85,90586.0,32.9554,32.9643,32.8128,32.8396,90586.0
2018-12-12 12:10:00,36.86,36.93,36.86,36.93,44174.0,32.8485,32.9109,32.8485,32.9109,44174.0
2018-12-12 12:20:00,36.93,36.94,36.85,36.93,39428.0,32.9109,32.9198,32.8396,32.9109,39428.0
2018-12-12 12:30:00,36.94,36.98,36.88,36.88,66344.0,32.9198,32.9554,32.8663,32.8663,66344.0
2018-12-12 12:40:00,36.89,37.01,36.88,37.01,42754.0,32.8752,32.9822,32.8663,32.9822,42754.0
2018-12-12 12:50:00,37.02,37.15,37.0,37.1,40434.0,32.9911,33.1069,32.9733,33.0624,40434.0
2018-12-12 13:00:00,37.11,37.24,37.09,37.23,79662.0,33.0713,33.1871,33.0535,33.1782,79662.0
2018-12-12 13:10:00,37.23,37.25,37.2,37.22,66692.0,33.1782,33.196,33.1515,33.1693,66692.0
2018-12-12 13:20:00,37.21,37.26,37.15,37.25,43954.0,33.1604,33.205,33.1069,33.196,43954.0
2018-12-12 13:30:00,37.25,37.26,37.18,37.2,55798.0,33.196,33.205,33.1337,33.1515,55798.0
2018-12-12 13:40:00,37.2,37.25,37.17,37.25,60212.0,33.1515,33.196,33.1247,33.196,60212.0
2018-12-12 13:50:00,37.25,37.25,37.13,37.19,65108.0,33.196,33.196,33.0891,33.1426,65108.0
2018-12-12 14:00:00,37.2,37.21,37.06,37.08,60088.0,33.1515,33.1604,33.0267,33.0445,60088.0
2018-12-12 14:10:00,37.08,37.17,37.05,37.17,63064.0,33.0445,33.1247,33.0178,33.1247,63064.0
2018-12-12 14:20:00,37.18,37.19,36.96,37.01,118448.0,33.1337,33.1426,32.9376,32.9822,118448.0
2018-12-12 14:30:00,36.99,37.07,36.92,37.04,65864.0,32.9643,33.0356,32.902,33.0089,65864.0
2018-12-12 14:40:00,37.04,37.05,36.93,36.97,79050.0,33.0089,33.0178,32.9109,32.9465,79050.0
2018-12-12 14:50:00,36.97,37.15,36.91,37.13,98588.0,32.9465,33.1069,32.893,33.0891,98588.0
2018-12-12 15:00:00,37.13,37.13,37.0,37.04,137844.0,33.0891,33.0891,32.9733,33.0089,137844.0
2018-12-12 15:10:00,37.05,37.09,36.93,36.96,98728.0,33.0178,33.0535,32.9109,32.9376,98728.0
2018-12-12 15:20:00,36.95,36.96,36.84,36.86,68826.0,32.9287,32.9376,32.8307,32.8485,68826.0
2018-12-12 15:30:00,36.87,36.99,36.87,36.98,100838.0,32.8574,32.9643,32.8574,32.9554,100838.0
2018-12-12 15:40:00,36.99,37.02,36.9,36.92,124192.0,32.9643,32.9911,32.8841,32.902,124192.0
2018-12-12 15:50:00,36.92,36.92,36.79,36.81,431130.0,32.902,32.902,32.7861,32.8039,431130.0
2018-12-13 09:30:00,36.9,37.35,36.9,37.22,126188.0,32.8841,33.2852,32.8841,33.1693,126188.0
2018-12-13 09:40:00,37.23,37.26,36.91,36.91,74634.0,33.1782,33.205,32.893,32.893,74634.0
2018-12-13 09:50:00,36.9,36.93,36.78,36.85,54946.0,32.8841,32.9109,32.7772,32.8396,54946.0
2018-12-13 10:00:00,36.88,37.0,36.85,36.9,101206.0,32.8663,32.9733,32.8396,32.8841,101206.0
2018-12-13 10:10:00,36.9,37.02,36.75,36.75,41964.0,32.8841,32.9911,32.7505,32.7505,41964.0
2018-12-13 10:20:00,36.75,36.82,36.67,36.73,23266.0,32.7505,32.8128,32.6792,32.7326,23266.0
2018-12-13 10:30:00,36.74,36.81,36.67,36.77,23860.0,32.7415,32.8039,32.6792,32.7683,23860.0
2018-12-13 10:40:00,36.74,36.79,36.63,36.7,40104.0,32.7415,32.7861,32.6435,32.7059,40104.0
2018-12-13 10:50:00,36.7,36.72,36.53,36.7,56448.0,32.7059,32.7237,32.5544,32.7059,56448.0
2018-12-13 11:00:00,36.69,36.71,36.58,36.65,42752.0,32.697,32.7148,32.599,32.6613,42752.0
2018-12-13 11:10:00,36.64,36.65,36.49,36.58,41030.0,32.6524,32.6613,32.5188,32.599,41030.0
2018-12-13 11:20:00,36.58,36.63,36.53,36.59,40402.0,32.599,32.6435,32.5544,32.6079,40402.0
2018-12-13 11:30:00,36.6,36.7,36.54,36.62,48012.0,32.6168,32.7059,32.5633,32.6346,48012.0
2018-12-13 11:40:00,36.6,36.76,36.55,36.68,38788.0,32.6168,32.7594,32.5722,32.6881,38788.0
2018-12-13 11:50:00,36.65,36.68,36.52,36.57,36766.0,32.6613,32.6881,32.5455,32.59,36766.0
2018-12-13 12:00:00,36.57,36.58,36.38,36.42,50620.0,32.59,32.599,32.4207,32.4564,50620.0
2018-12-13 12:10:00,36.42,36.51,36.41,36.45,36870.0,32.4564,32.5366,32.4475,32.4831,36870.0
2018-12-13 12:20:00,36.44,36.46,36.36,36.39,31634.0,32.4742,32.492,32.4029,32.4296,31634.0
2018-12-13 12:30:00,36.4,36.52,36.4,36.49,33672.0,32.4385,32.5455,32.4385,32.5188,33672.0
2018-12-13 12:40:00,36.48,36.49,36.37,36.37,58624.0,32.5098,32.5188,32.4118,32.4118,58624.0
2018-12-13 12:50:00,36.38,36.4,36.32,36.39,24742.0,32.4207,32.4385,32.3673,32.4296,24742.0
2018-12-13 13:00:00,36.38,36.43,36.34,36.43,35164.0,32.4207,32.4653,32.3851,32.4653,35164.0
2018-12-13 13:10:00,36.43,36.49,36.38,36.41,44466.0,32.4653,32.5188,32.4207,32.4475,44466.0
2018-12-13 13:20:00,36.42,36.45,36.3,36.35,36772.0,32.4564,32.4831,32.3494,32.394,36772.0
2018-12-13 13:30:00,36.37,36.49,36.35,36.49,55634.0,32.4118,32.5188,32.394,32.5188,55634.0
2018-12-13 13:40:00,36.5,36.51,36.37,36.37,58572.0,32.5277,32.5366,32.4118,32.4118,58572.0
2018-12-13 13:50:00,36.37,36.42,36.25,36.27,27364.0,32.4118,32.4564,32.3049,32.3227,27364.0
2018-12-13 14:00:00,36.27,36.29,36.11,36.13,64328.0,32.3227,32.3405,32.1801,32.1979,64328.0
2018-12-13 14:10:00,36.11,36.17,36.04,36.06,93980.0,32.1801,32.2336,32.1177,32.1356,93980.0
2018-12-13 14:20:00,36.05,36.14,36.02,36.14,51876.0,32.1266,32.2068,32.0999,32.2068,51876.0
2018-12-13 14:30:00,36.13,36.18,36.07,36.09,46280.0,32.1979,32.2425,32.1445,32.1623,46280.0
2018-12-13 14:40:00,36.1,36.13,36.06,36.06,50672.0,32.1712,32.1979,32.1356,32.1356,50672.0
2018-12-13 14:50:00,36.06,36.21,36.06,36.19,53614.0,32.1356,32.2692,32.1356,32.2514,53614.0
2018-12-13 15:00:00,36.2,36.22,36.11,36.13,42874.0,32.2603,32.2781,32.1801,32.1979,42874.0
2018-12-13 15:10:00,36.13,36.26,36.1,36.24,48894.0,32.1979,32.3138,32.1712,32.296,48894.0
2018-12-13 15:20:00,36.26,36.27,36.16,36.18,42318.0,32.3138,32.3227,32.2247,32.2425,42318.0
2018-12-13 15:30:00,36.17,36.27,36.15,36.23,70184.0,32.2336,32.3227,32.2158,32.2871,70184.0
2018-12-13 15:40:00,36.22,36.41,36.21,36.35,165152.0,32.2781,32.4475,32.2692,32.394,165152.0
2018-12-13 15:50:00,36.35,36.35,36.2,36.22,340566.0,32.394,32.394,32.2603,32.2781,340566.0
2018-12-14 09:30:00,35.58,35.87,35.58,35.87,161042.0,31.7078,31.9662,31.7078,31.9662,161042.0
2018-12-14 09:40:00,35.84,36.06,35.77,36.06,125506.0,31.9395,32.1356,31.8771,32.1356,125506.0
2018-12-14 09:50:00,36.04,36.12,35.91,36.08,68476.0,32.1177,32.189,32.0019,32.1534,68476.0
2018-12-14 10:00:00,36.07,36.23,36.05,36.1,71388.0,32.1445,32.2871,32.1266,32.1712,71388.0
2018-12-14 10:10:00,36.11,36.33,36.07,36.32,47664.0,32.1801,32.3762,32.1445,32.3673,47664.0
2018-12-14 10:20:00,36.33,36.35,36.15,36.29,101494.0,32.3762,32.394,32.2158,32.3405,101494.0
2018-12-14 10:30:00,36.29,36.4,36.27,36.37,205364.0,32.3405,32.4385,32.3227,32.4118,205364.0
2018-12-14 10:40:00,36.38,36.48,36.29,36.4,57714.0,32.4207,32.5098,32.3405,32.4385,57714.0
2018-12-14 10:50:00,36.38,36.43,36.27,36.28,38302.0,32.4207,32.4653,32.3227,32.3316,38302.0
2018-12-14 11:00:00,36.26,36.27,36.17,36.2,95340.0,32.3138,32.3227,32.2336,32.2603,95340.0
2018-12-14 11:10:00,36.21,36.21,36.12,36.18,46362.0,32.2692,32.2692,32.189,32.2425,46362.0
2018-12-14 11:20:00,36.19,36.22,36.05,36.19,54790.0,32.2514,32.2781,32.1266,32.2514,54790.0
2018-12-14 11:30:00,36.2,36.35,36.2,36.33,33548.0,32.2603,32.394,32.2603,32.3762,33548.0
2018-12-14 11:40:00,36.31,36.37,36.15,36.15,41240.0,32.3583,32.4118,32.2158,32.2158,41240.0
2018-12-14 11:50:00,36.14,36.21,36.09,36.1,56844.0,32.2068,32.2692,32.1623,32.1712,56844.0
2018-12-14 12:00:00,36.17,36.24,36.15,36.23,44710.0,32.2336,32.296,32.2158,32.2871,44710.0
2018-12-14 12:10:00,36.22,36.27,36.13,36.25,43064.0,32.2781,32.3227,32.1979,32.3049,43064.0
2018-12-14 12:20:00,36.25,36.26,36.18,36.21,29528.0,32.3049,32.3138,32.2425,32.2692,29528.0
2018-12-14 12:30:00,36.23,36.28,36.2,36.21,35184.0,32.2871,32.3316,32.2603,32.2692,35184.0
2018-12-14 12:40:00,36.21,36.21,36.13,36.19,41814.0,32.2692,32.2692,32.1979,32.2514,41814.0
2018-12-14 12:50:00,36.19,36.21,36.16,36.19,30854.0,32.2514,32.2692,32.2247,32.2514,30854.0
2018-12-14 13:00:00,36.19,36.21,36.15,36.2,55588.0,32.2514,32.2692,32.2158,32.2603,55588.0
2018-12-14 13:10:00,36.2,36.26,36.17,36.24,69914.0,32.2603,32.3138,32.2336,32.296,69914.0
2018-12-14 13:20:00,36.23,36.26,36.2,36.23,34022.0,32.2871,32.3138,32.2603,32.2871,34022.0
2018-12-14 13:30:00,36.22,36.24,36.17,36.18,44058.0,32.2781,32.296,32.2336,32.2425,44058.0
2018-12-14 13:40:00,36.17,36.23,36.17,36.18,54232.0,32.2336,32.2871,32.2336,32.2425,54232.0
2018-12-14 13:50:00,36.18,36.22,36.1,36.12,33156.0,32.2425,32.2781,32.1712,32.189,33156.0
2018-12-14 14:00:00,36.13,36.17,36.11,36.17,70510.0,32.1979,32.2336,32.1801,32.2336,70510.0
2018-12-14 14:10:00,36.17,36.17,36.08,36.13,34390.0,32.2336,32.2336,32.1534,32.1979,34390.0
2018-12-14 14:20:00,36.14,36.18,36.12,36.13,41426.0,32.2068,32.2425,32.189,32.1979,41426.0
2018-12-14 14:30:00,36.13,36.15,35.97,35.99,34768.0,32.1979,32.2158,32.0553,32.0732,34768.0
2018-12-14 14:40:00,35.98,36.04,35.91,35.95,33854.0,32.0643,32.1177,32.0019,32.0375,33854.0
2018-12-14 14:50:00,35.95,36.06,35.88,36.04,52036.0,32.0375,32.1356,31.9751,32.1177,52036.0
2018-12-14 15:00:00,36.03,36.1,36.02,36.03,33922.0,32.1088,32.1712,32.0999,32.1088,33922.0
2018-12-14 15:10:00,36.04,36.16,36.03,36.15,50244.0,32.1177,32.2247,32.1088,32.2158,50244.0
2018-12-14 15:20:00,36.15,36.15,35.99,36.0,55816.0,32.2158,32.2158,32.0732,32.0821,55816.0
2018-12-14 15:30:00,35.99,36.0,35.87,35.88,92352.0,32.0732,32.0821,31.9662,31.9751,92352.0
2018-12-14 15:40:00,35.88,35.92,35.85,35.9,117036.0,31.9751,32.0108,31.9484,31.993,117036.0
2018-12-14 15:50:00,35.91,35.94,35.79,35.82,410202.0,32.0019,32.0286,31.8949,31.9217,410202.0
2018-12-17 09:30:00,35.83,35.83,35.58,35.71,83794.0,31.9306,31.9306,31.7078,31.8236,83794.0
2018-12-17 09:40:00,35.71,35.74,35.62,35.71,69826.0,31.8236,31.8504,31.7434,31.8236,69826.0
2018-12-17 09:50:00,35.69,35.94,35.58,35.94,57500.0,31.8058,32.0286,31.7078,32.0286,57500.0
2018-12-17 10:00:00,35.93,36.37,35.91,36.35,159386.0,32.0197,32.4118,32.0019,32.394,159386.0
2018-12-17 10:10:00,36.35,36.48,36.27,36.31,109434.0,32.394,32.5098,32.3227,32.3583,109434.0
2018-12-17 10:20:00,36.3,36.51,36.27,36.49,49572.0,32.3494,32.5366,32.3227,32.5188,49572.0
2018-12-17 10:30:00,36.49,36.5,36.26,36.27,76374.0,32.5188,32.5277,32.3138,32.3227,76374.0
2018-12-17 10:40:00,36.26,36.45,36.24,36.42,44724.0,32.3138,32.4831,32.296,32.4564,44724.0
2018-12-17 10:50:00,36.44,36.52,36.35,36.35,79742.0,32.4742,32.5455,32.394,32.394,79742.0
2018-12-17 11:00:00,36.37,36.6,36.37,36.59,50074.0,32.4118,32.6168,32.4118,32.6079,50074.0
2018-12-17 11:10:00,36.59,36.69,36.56,36.63,44268.0,32.6079,32.697,32.5811,32.6435,44268.0
2018-12-17 11:20:00,36.63,36.76,36.63,36.72,82686.0,32.6435,32.7594,32.6435,32.7237,82686.0
2018-12-17 11:30:00,36.73,36.73,36.6,36.63,81376.0,32.7326,32.7326,32.6168,32.6435,81376.0
2018-12-17 11:40:00,36.62,36.62,36.48,36.57,38778.0,32.6346,32.6346,32.5098,32.59,38778.0
2018-12-17 11:50:00,36.59,36.65,36.55,36.65,74394.0,32.6079,32.6613,32.5722,32.6613,74394.0
2018-12-17 12:00:00,36.65,36.71,36.62,36.65,105622.0,32.6613,32.7148,32.6346,32.6613,105622.0
2018-12-17 12:10:00,36.65,36.66,36.56,36.59,62310.0,32.6613,32.6703,32.5811,32.6079,62310.0
2018-12-17 12:20:00,36.6,36.66,36.55,36.65,91244.0,32.6168,32.6703,32.5722,32.6613,91244.0
2018-12-17 12:30:00,36.63,36.63,36.51,36.57,102108.0,32.6435,32.6435,32.5366,32.59,102108.0
2018-12-17 12:40:00,36.56,36.6,36.35,36.36,115890.0,32.5811,32.6168,32.394,32.4029,115890.0
2018-12-17 12:50:00,36.35,36.38,36.23,36.23,61002.0,32.394,32.4207,32.2871,32.2871,61002.0
2018-12-17 13:00:00,36.23,36.23,36.17,36.18,86408.0,32.2871,32.2871,32.2336,32.2425,86408.0
2018-12-17 13:10:00,36.17,36.22,36.01,36.02,72512.0,32.2336,32.2781,32.091,32.0999,72512.0
2018-12-17 13:20:00,36.01,36.07,35.93,35.95,93550.0,32.091,32.1445,32.0197,32.0375,93550.0
2018-12-17 13:30:00,35.94,35.98,35.71,35.77,100154.0,32.0286,32.0643,31.8236,31.8771,100154.0
2018-12-17 13:40:00,35.77,35.88,35.75,35.78,46800.0,31.8771,31.9751,31.8593,31.886,46800.0
2018-12-17 13:50:00,35.79,35.8,35.65,35.65,68794.0,31.8949,31.9038,31.7702,31.7702,68794.0
2018-12-17 14:00:00,35.66,35.74,35.6,35.74,51992.0,31.7791,31.8504,31.7256,31.8504,51992.0
2018-12-17 14:10:00,35.73,35.8,35.72,35.74,46554.0,31.8415,31.9038,31.8326,31.8504,46554.0
2018-12-17 14:20:00,35.75,35.84,35.69,35.69,46520.0,31.8593,31.9395,31.8058,31.8058,46520.0
2018-12-17 14:30:00,35.69,35.82,35.69,35.74,48904.0,31.8058,31.9217,31.8058,31.8504,48904.0
2018-12-17 14:40:00,35.76,35.79,35.71,35.72,71260.0,31.8682,31.8949,31.8236,31.8326,71260.0
2018-12-17 14:50:00,35.71,35.72,35.59,35.62,43350.0,31.8236,31.8326,31.7167,31.7434,43350.0
2018-12-17 15:00:00,35.58,35.71,35.55,35.57,92322.0,31.7078,31.8236,31.6811,31.6989,92322.0
2018-12-17 15:10:00,35.57,35.7,35.56,35.63,129720.0,31.6989,31.8147,31.69,31.7523,129720.0
2018-12-17 15:20:00,35.62,35.63,35.56,35.57,148366.0,31.7434,31.7523,31.69,31.6989,148366.0
2018-12-17 15:30:00,35.58,35.58,35.38,35.46,107890.0,31.7078,31.7078,31.5296,31.6009,107890.0
2018-12-17 15:40:00,35.45,35.49,35.38,35.42,175740.0,31.5919,31.6276,31.5296,31.5652,175740.0
2018-12-17 15:50:00,35.44,35.63,35.44,35.63,403258.0,31.583,31.7523,31.583,31.7523,403258.0
2018-12-18 09:30:00,35.97,36.49,35.92,36.3,192386.0,32.0553,32.5188,32.0108,32.3494,192386.0
2018-12-18 09:40:00,36.32,36.58,36.29,36.55,211334.0,32.3673,32.599,32.3405,32.5722,211334.0
2018-12-18 09:50:00,36.58,36.69,36.52,36.6,104514.0,32.599,32.697,32.5455,32.6168,104514.0
2018-12-18 10:00:00,36.61,36.63,36.52,36.53,90432.0,32.6257,32.6435,32.5455,32.5544,90432.0
2018-12-18 10:10:00,36.56,36.77,36.52,36.77,69090.0,32.5811,32.7683,32.5455,32.7683,69090.0
2018-12-18 10:20:00,36.79,36.91,36.74,36.91,128276.0,32.7861,32.893,32.7415,32.893,128276.0
2018-12-18 10:30:00,36.91,37.04,36.9,37.04,160898.0,32.893,33.0089,32.8841,33.0089,160898.0
2018-12-18 10:40:00,37.05,37.05,36.79,36.83,121916.0,33.0178,33.0178,32.7861,32.8218,121916.0
2018-12-18 10:50:00,36.82,36.93,36.82,36.91,233242.0,32.8128,32.9109,32.8128,32.893,233242.0
2018-12-18 11:00:00,36.91,36.92,36.79,36.82,98554.0,32.893,32.902,32.7861,32.8128,98554.0
2018-12-18 11:10:00,36.83,36.86,36.74,36.81,117946.0,32.8218,32.8485,32.7415,32.8039,117946.0
2018-12-18 11:20:00,36.82,36.82,36.65,36.71,103928.0,32.8128,32.8128,32.6613,32.7148,103928.0
2018-12-18 11:30:00,36.72,36.81,36.69,36.77,98650.0,32.7237,32.8039,32.697,32.7683,98650.0
2018-12-18 11:40:00,36.77,36.79,36.62,36.73,108050.0,32.7683,32.7861,32.6346,32.7326,108050.0
2018-12-18 11:50:00,36.74,36.74,36.6,36.7,103228.0,32.7415,32.7415,32.6168,32.7059,103228.0
2018-12-18 12:00:00,36.7,36.85,36.69,36.74,72212.0,32.7059,32.8396,32.697,32.7415,72212.0
2018-12-18 12:10:00,36.75,36.83,36.74,36.82,65560.0,32.7505,32.8218,32.7415,32.8128,65560.0
2018-12-18 12:20:00,36.81,36.87,36.74,36.8,30380.0,32.8039,32.8574,32.7415,32.795,30380.0
2018-12-18 12:30:00,36.81,36.87,36.74,36.76,37242.0,32.8039,32.8574,32.7415,32.7594,37242.0
2018-12-18 12:40:00,36.76,36.76,36.67,36.74,38438.0,32.7594,32.7594,32.6792,32.7415,38438.0
2018-12-18 12:50:00,36.73,36.74,36.68,36.72,35252.0,32.7326,32.7415,32.6881,32.7237,35252.0
2018-12-18 13:00:00,36.72,36.74,36.53,36.55,88214.0,32.7237,32.7415,32.5544,32.5722,88214.0
2018-12-18 13:10:00,36.55,36.58,36.5,36.51,45080.0,32.5722,32.599,32.5277,32.5366,45080.0
2018-12-18 13:20:00,36.51,36.53,36.4,36.42,51862.0,32.5366,32.5544,32.4385,32.4564,51862.0
2018-12-18 13:30:00,36.42,36.44,36.34,36.34,26254.0,32.4564,32.4742,32.3851,32.3851,26254.0
2018-12-18 13:40:00,36.33,36.4,36.3,36.35,71782.0,32.3762,32.4385,32.3494,32.394,71782.0
2018-12-18 13:50:00,36.35,36.35,36.19,36.22,70976.0,32.394,32.394,32.2514,32.2781,70976.0
2018-12-18 14:00:00,36.22,36.34,36.22,36.34,35622.0,32.2781,32.3851,32.2781,32.3851,35622.0
2018-12-18 14:10:00,36.35,36.39,36.24,36.26,29794.0,32.394,32.4296,32.296,32.3138,29794.0
2018-12-18 14:20:00,36.26,36.29,36.22,36.27,50010.0,32.3138,32.3405,32.2781,32.3227,50010.0
2018-12-18 14:30:00,36.27,36.27,36.13,36.17,87964.0,32.3227,32.3227,32.1979,32.2336,87964.0
2018-12-18 14:40:00,36.18,36.19,36.01,36.06,55410.0,32.2425,32.2514,32.091,32.1356,55410.0
2018-12-18 14:50:00,36.08,36.11,35.99,36.02,58984.0,32.1534,32.1801,32.0732,32.0999,58984.0
2018-12-18 15:00:00,36.02,36.02,35.85,35.91,82842.0,32.0999,32.0999,31.9484,32.0019,82842.0
2018-12-18 15:10:00,35.92,35.99,35.88,35.94,57200.0,32.0108,32.0732,31.9751,32.0286,57200.0
2018-12-18 15:20:00,35.93,36.0,35.86,35.92,84572.0,32.0197,32.0821,31.9573,32.0108,84572.0
2018-12-18 15:30:00,35.92,36.1,35.92,36.02,84868.0,32.0108,32.1712,32.0108,32.0999,84868.0
2018-12-18 15:40:00,36.03,36.26,36.02,36.24,123624.0,32.1088,32.3138,32.0999,32.296,123624.0
2018-12-18 15:50:00,36.24,36.24,36.07,36.07,294186.0,32.296,32.296,32.1445,32.1445,294186.0
2018-12-19 09:30:00,35.92,35.99,35.7,35.76,188498.0,32.0108,32.0732,31.8147,31.8682,188498.0
2018-12-19 09:40:00,35.78,35.94,35.77,35.92,117368.0,31.886,32.0286,31.8771,32.0108,117368.0
2018-12-19 09:50:00,35.92,36.0,35.85,35.88,192374.0,32.0108,32.0821,31.9484,31.9751,192374.0
2018-12-19 10:00:00,35.88,36.02,35.86,35.97,124874.0,31.9751,32.0999,31.9573,32.0553,124874.0
2018-12-19 10:10:00,35.97,36.07,35.91,35.95,88776.0,32.0553,32.1445,32.0019,32.0375,88776.0
2018-12-19 10:20:00,35.97,35.99,35.88,35.91,44972.0,32.0553,32.0732,31.9751,32.0019,44972.0
2018-12-19 10:30:00,35.92,35.96,35.77,35.77,64388.0,32.0108,32.0464,31.8771,31.8771,64388.0
2018-12-19 10:40:00,35.77,35.81,35.68,35.68,72992.0,31.8771,31.9128,31.7969,31.7969,72992.0
2018-12-19 10:50:00,35.68,35.83,35.66,35.69,91004.0,31.7969,31.9306,31.7791,31.8058,91004.0
2018-12-19 11:00:00,35.7,35.73,35.52,35.54,54334.0,31.8147,31.8415,31.6543,31.6721,54334.0
2018-12-19 11:10:00,35.53,35.56,35.39,35.4,53532.0,31.6632,31.69,31.5385,31.5474,53532.0
2018-12-19 11:20:00,35.41,35.46,35.29,35.32,48208.0,31.5563,31.6009,31.4494,31.4761,48208.0
2018-12-19 11:30:00,35.33,35.38,35.29,35.35,24486.0,31.485,31.5296,31.4494,31.5028,24486.0
2018-12-19 11:40:00,35.35,35.48,35.31,35.48,24186.0,31.5028,31.6187,31.4672,31.6187,24186.0
2018-12-19 11:50:00,35.48,35.52,35.46,35.5,34542.0,31.6187,31.6543,31.6009,31.6365,34542.0
2018-12-19 12:00:00,35.49,35.52,35.47,35.52,45912.0,31.6276,31.6543,31.6098,31.6543,45912.0
2018-12-19 12:10:00,35.52,35.52,35.45,35.5,34068.0,31.6543,31.6543,31.5919,31.6365,34068.0
2018-12-19 12:20:00,35.51,35.52,35.48,35.52,26688.0,31.6454,31.6543,31.6187,31.6543,26688.0
2018-12-19 12:30:00,35.52,35.63,35.52,35.6,39984.0,31.6543,31.7523,31.6543,31.7256,39984.0
2018-12-19 12:40:00,35.58,35.6,35.56,35.59,77366.0,31.7078,31.7256,31.69,31.7167,77366.0
2018-12-19 12:50:00,35.59,35.68,35.57,35.6,26468.0,31.7167,31.7969,31.6989,31.7256,26468.0
2018-12-19 13:00:00,35.6,35.65,35.55,35.55,24392.0,31.7256,31.7702,31.6811,31.6811,24392.0
2018-12-19 13:10:00,35.55,35.73,35.49,35.73,48344.0,31.6811,31.8415,31.6276,31.8415,48344.0
2018-12-19 13:20:00,35.73,35.8,35.66,35.74,37498.0,31.8415,31.9038,31.7791,31.8504,37498.0
2018-12-19 13:30:00,35.74,35.77,35.73,35.74,22998.0,31.8504,31.8771,31.8415,31.8504,22998.0
2018-12-19 13:40:00,35.75,35.77,35.74,35.75,53666.0,31.8593,31.8771,31.8504,31.8593,53666.0
2018-12-19 13:50:00,35.74,35.8,35.69,35.8,53982.0,31.8504,31.9038,31.8058,31.9038,53982.0
2018-12-19 14:00:00,35.76,35.85,35.17,35.27,112382.0,31.8682,31.9484,31.3424,31.4315,112382.0
2018-12-19 14:10:00,35.29,35.38,35.15,35.35,90672.0,31.4494,31.5296,31.3246,31.5028,90672.0
2018-12-19 14:20:00,35.33,35.46,35.19,35.41,40844.0,31.485,31.6009,31.3602,31.5563,40844.0
2018-12-19 14:30:00,35.4,35.55,35.35,35.41,71872.0,31.5474,31.6811,31.5028,31.5563,71872.0
2018-12-19 14:40:00,35.39,35.4,34.88,35.05,150344.0,31.5385,31.5474,31.084,31.2355,150344.0
2018-12-19 14:50:00,35.05,35.06,34.63,34.72,195924.0,31.2355,31.2444,30.8612,30.9414,195924.0
2018-12-19 15:00:00,34.69,34.69,34.24,34.46,296452.0,30.9147,30.9147,30.5136,30.7097,296452.0
2018-12-19 15:10:00,34.48,34.65,34.32,34.43,160750.0,30.7275,30.879,30.5849,30.6829,160750.0
2018-12-19 15:20:00,34.44,34.58,34.27,34.27,268510.0,30.6919,30.8166,30.5404,30.5404,268510.0
2018-12-19 15:30:00,34.29,34.46,34.14,34.2,250672.0,30.5582,30.7097,30.4245,30.478,250672.0
2018-12-19 15:40:00,34.19,34.35,34.1,34.35,355160.0,30.4691,30.6117,30.3889,30.6117,355160.0
2018-12-19 15:50:00,34.35,34.48,34.27,34.3,594094.0,30.6117,30.7275,30.5404,30.5671,594094.0
2018-12-20 09:30:00,34.27,34.98,34.27,34.95,169514.0,30.5404,31.1731,30.5404,31.1464,169514.0
2018-12-20 09:40:00,34.88,35.0,34.51,34.51,110452.0,31.084,31.1909,30.7542,30.7542,110452.0
2018-12-20 09:50:00,34.51,34.75,34.32,34.75,142786.0,30.7542,30.9681,30.5849,30.9681,142786.0
2018-12-20 10:00:00,34.76,34.96,34.7,34.85,165304.0,30.977,31.1553,30.9236,31.0572,165304.0
2018-12-20 10:10:00,34.85,34.88,34.59,34.63,76264.0,31.0572,31.084,30.8255,30.8612,76264.0
2018-12-20 10:20:00,34.63,34.81,34.58,34.68,53508.0,30.8612,31.0216,30.8166,30.9057,53508.0
2018-12-20 10:30:00,34.64,34.76,34.44,34.62,47624.0,30.8701,30.977,30.6919,30.8523,47624.0
2018-12-20 10:40:00,34.62,34.75,34.51,34.51,34544.0,30.8523,30.9681,30.7542,30.7542,34544.0
2018-12-20 10:50:00,34.52,34.57,34.4,34.52,44044.0,30.7632,30.8077,30.6562,30.7632,44044.0
2018-12-20 11:00:00,34.52,34.55,34.37,34.38,46412.0,30.7632,30.7899,30.6295,30.6384,46412.0
2018-12-20 11:10:00,34.41,34.48,34.31,34.34,57428.0,30.6651,30.7275,30.576,30.6027,57428.0
2018-12-20 11:20:00,34.33,34.33,34.16,34.22,78012.0,30.5938,30.5938,30.4423,30.4958,78012.0
2018-12-20 11:30:00,34.24,34.4,34.23,34.28,69850.0,30.5136,30.6562,30.5047,30.5493,69850.0
2018-12-20 11:40:00,34.29,34.35,34.17,34.19,85150.0,30.5582,30.6117,30.4512,30.4691,85150.0
2018-12-20 11:50:00,34.2,34.44,34.11,34.26,107040.0,30.478,30.6919,30.3978,30.5314,107040.0
2018-12-20 12:00:00,34.29,34.33,34.2,34.21,53516.0,30.5582,30.5938,30.478,30.4869,53516.0
2018-12-20 12:10:00,34.2,34.23,33.88,33.99,132566.0,30.478,30.5047,30.1928,30.2908,132566.0
2018-12-20 12:20:00,34.0,34.09,33.98,34.02,126040.0,30.2997,30.3799,30.2819,30.3176,126040.0
2018-12-20 12:30:00,34.01,34.05,33.82,33.84,165468.0,30.3087,30.3443,30.1393,30.1572,165468.0
2018-12-20 12:40:00,33.81,34.03,33.72,34.01,364194.0,30.1304,30.3265,30.0502,30.3087,364194.0
2018-12-20 12:50:00,34.02,34.08,33.9,34.02,100008.0,30.3176,30.371,30.2106,30.3176,100008.0
2018-12-20 13:00:00,34.02,34.03,33.87,33.88,150014.0,30.3176,30.3265,30.1839,30.1928,150014.0
2018-12-20 13:10:00,33.88,34.02,33.83,33.96,76022.0,30.1928,30.3176,30.1482,30.2641,76022.0
2018-12-20 13:20:00,33.95,34.02,33.88,33.99,50466.0,30.2552,30.3176,30.1928,30.2908,50466.0
2018-12-20 13:30:00,33.99,34.05,33.94,34.03,45358.0,30.2908,30.3443,30.2463,30.3265,45358.0
2018-12-20 13:40:00,34.04,34.1,33.93,34.08,67816.0,30.3354,30.3889,30.2374,30.371,67816.0
2018-12-20 13:50:00,34.07,34.07,33.94,33.95,72146.0,30.3621,30.3621,30.2463,30.2552,72146.0
2018-12-20 14:00:00,33.96,33.97,33.74,33.94,203392.0,30.2641,30.273,30.068,30.2463,203392.0
2018-12-20 14:10:00,33.92,33.92,33.71,33.74,159108.0,30.2285,30.2285,30.0413,30.068,159108.0
2018-12-20 14:20:00,33.77,34.21,33.76,34.2,96926.0,30.0948,30.4869,30.0859,30.478,96926.0
2018-12-20 14:30:00,34.2,34.44,34.15,34.31,121290.0,30.478,30.6919,30.4334,30.576,121290.0
2018-12-20 14:40:00,34.3,34.65,34.29,34.6,110722.0,30.5671,30.879,30.5582,30.8344,110722.0
2018-12-20 14:50:00,34.59,34.6,34.35,34.44,113956.0,30.8255,30.8344,30.6117,30.6919,113956.0
2018-12-20 15:00:00,34.44,34.45,34.25,34.43,91650.0,30.6919,30.7008,30.5225,30.6829,91650.0
2018-12-20 15:10:00,34.44,34.58,34.38,34.52,90516.0,30.6919,30.8166,30.6384,30.7632,90516.0
2018-12-20 15:20:00,34.52,34.71,34.51,34.51,105774.0,30.7632,30.9325,30.7542,30.7542,105774.0
2018-12-20 15:30:00,34.52,34.67,34.5,34.62,159700.0,30.7632,30.8968,30.7453,30.8523,159700.0
2018-12-20 15:40:00,34.62,34.63,34.4,34.44,197006.0,30.8523,30.8612,30.6562,30.6919,197006.0
2018-12-20 15:50:00,34.43,34.45,34.27,34.37,601606.0,30.6829,30.7008,30.5404,30.6295,601606.0
2018-12-21 09:30:00,34.44,35.1,34.4,34.82,861772.0,30.6919,31.28,30.6562,31.0305,861772.0
2018-12-21 09:40:00,34.8,34.8,34.58,34.63,71934.0,31.0127,31.0127,30.8166,30.8612,71934.0
2018-12-21 09:50:00,34.64,34.74,34.52,34.74,142656.0,30.8701,30.9592,30.7632,30.9592,142656.0
2018-12-21 10:00:00,34.77,34.8,34.58,34.59,60930.0,30.9859,31.0127,30.8166,30.8255,60930.0
2018-12-21 10:10:00,34.6,35.05,34.6,35.01,100970.0,30.8344,31.2355,30.8344,31.1998,100970.0
2018-12-21 10:20:00,35.04,35.1,34.88,34.94,65644.0,31.2266,31.28,31.084,31.1374,65644.0
2018-12-21 10:30:00,34.95,34.97,34.81,34.82,47280.0,31.1464,31.1642,31.0216,31.0305,47280.0
2018-12-21 10:40:00,34.8,34.85,34.69,34.73,70232.0,31.0127,31.0572,30.9147,30.9503,70232.0
2018-12-21 10:50:00,34.69,34.72,34.57,34.69,81338.0,30.9147,30.9414,30.8077,30.9147,81338.0
2018-12-21 11:00:00,34.7,34.71,34.51,34.52,91484.0,30.9236,30.9325,30.7542,30.7632,91484.0
2018-12-21 11:10:00,34.55,34.8,34.55,34.76,80558.0,30.7899,31.0127,30.7899,30.977,80558.0
2018-12-21 11:20:00,34.76,34.81,34.68,34.81,73258.0,30.977,31.0216,30.9057,31.0216,73258.0
2018-12-21 11:30:00,34.82,34.85,34.74,34.78,44128.0,31.0305,31.0572,30.9592,30.9949,44128.0
2018-12-21 11:40:00,34.78,34.83,34.62,34.62,85660.0,30.9949,31.0394,30.8523,30.8523,85660.0
2018-12-21 11:50:00,34.63,34.77,34.57,34.6,83668.0,30.8612,30.9859,30.8077,30.8344,83668.0
2018-12-21 12:00:00,34.6,34.61,34.35,34.38,109294.0,30.8344,30.8434,30.6117,30.6384,109294.0
2018-12-21 12:10:00,34.38,34.38,34.17,34.22,116166.0,30.6384,30.6384,30.4512,30.4958,116166.0
2018-12-21 12:20:00,34.24,34.24,34.05,34.07,66322.0,30.5136,30.5136,30.3443,30.3621,66322.0
2018-12-21 12:30:00,34.05,34.25,33.98,34.24,99298.0,30.3443,30.5225,30.2819,30.5136,99298.0
2018-12-21 12:40:00,34.24,34.5,34.22,34.41,69594.0,30.5136,30.7453,30.4958,30.6651,69594.0
2018-12-21 12:50:00,34.44,34.44,34.23,34.29,83792.0,30.6919,30.6919,30.5047,30.5582,83792.0
2018-12-21 13:00:00,34.28,34.35,34.24,34.31,52572.0,30.5493,30.6117,30.5136,30.576,52572.0
2018-12-21 13:10:00,34.31,34.35,34.23,34.27,43360.0,30.576,30.6117,30.5047,30.5404,43360.0
2018-12-21 13:20:00,34.27,34.45,34.22,34.35,59980.0,30.5404,30.7008,30.4958,30.6117,59980.0
2018-12-21 13:30:00,34.36,34.44,34.35,34.43,45186.0,30.6206,30.6919,30.6117,30.6829,45186.0
2018-12-21 13:40:00,34.44,34.6,34.4,34.44,61786.0,30.6919,30.8344,30.6562,30.6919,61786.0
2018-12-21 13:50:00,34.42,34.48,34.32,34.37,54296.0,30.674,30.7275,30.5849,30.6295,54296.0
2018-12-21 14:00:00,34.36,34.51,34.33,34.46,104332.0,30.6206,30.7542,30.5938,30.7097,104332.0
2018-12-21 14:10:00,34.45,34.5,34.37,34.46,106510.0,30.7008,30.7453,30.6295,30.7097,106510.0
2018-12-21 14:20:00,34.46,34.47,34.35,34.38,87012.0,30.7097,30.7186,30.6117,30.6384,87012.0
2018-12-21 14:30:00,34.4,34.4,34.31,34.33,80770.0,30.6562,30.6562,30.576,30.5938,80770.0
2018-12-21 14:40:00,34.34,34.36,34.26,34.32,81114.0,30.6027,30.6206,30.5314,30.5849,81114.0
2018-12-21 14:50:00,34.32,34.41,34.26,34.32,96332.0,30.5849,30.6651,30.5314,30.5849,96332.0
2018-12-21 15:00:00,34.34,34.36,34.27,34.31,89630.0,30.6027,30.6206,30.5404,30.576,89630.0
2018-12-21 15:10:00,34.31,34.31,34.12,34.13,125594.0,30.576,30.576,30.4067,30.4156,125594.0
2018-12-21 15:20:00,34.14,34.21,34.01,34.01,120196.0,30.4245,30.4869,30.3087,30.3087,120196.0
2018-12-21 15:30:00,34.02,34.07,33.83,33.84,132092.0,30.3176,30.3621,30.1482,30.1572,132092.0
2018-12-21 15:40:00,33.84,34.04,33.83,33.97,192776.0,30.1572,30.3354,30.1482,30.273,192776.0
2018-12-21 15:50:00,33.98,34.07,33.87,33.99,501362.0,30.2819,30.3621,30.1839,30.2908,501362.0
2018-12-24 09:30:00,33.79,34.03,33.68,33.78,82178.0,30.1126,30.3265,30.0146,30.1037,82178.0
2018-12-24 09:40:00,33.76,33.76,33.37,33.47,83628.0,30.0859,30.0859,29.7383,29.8274,83628.0
2018-12-24 09:50:00,33.51,33.62,33.33,33.52,62168.0,29.8631,29.9611,29.7027,29.872,62168.0
2018-12-24 10:00:00,33.5,33.7,33.48,33.55,67002.0,29.8542,30.0324,29.8363,29.8987,67002.0
2018-12-24 10:10:00,33.54,33.85,33.53,33.63,101460.0,29.8898,30.1661,29.8809,29.97,101460.0
2018-12-24 10:20:00,33.65,33.78,33.58,33.78,98556.0,29.9878,30.1037,29.9255,30.1037,98556.0
2018-12-24 10:30:00,33.79,33.99,33.79,33.98,69528.0,30.1126,30.2908,30.1126,30.2819,69528.0
2018-12-24 10:40:00,33.99,34.16,33.97,34.04,77374.0,30.2908,30.4423,30.273,30.3354,77374.0
2018-12-24 10:50:00,34.04,34.04,33.93,34.02,44342.0,30.3354,30.3354,30.2374,30.3176,44342.0
2018-12-24 11:00:00,34.02,34.11,33.86,33.94,69708.0,30.3176,30.3978,30.175,30.2463,69708.0
2018-12-24 11:10:00,33.93,33.93,33.79,33.9,66704.0,30.2374,30.2374,30.1126,30.2106,66704.0
2018-12-24 11:20:00,33.91,34.01,33.88,33.88,63700.0,30.2195,30.3087,30.1928,30.1928,63700.0
2018-12-24 11:30:00,33.88,33.94,33.77,33.82,70906.0,30.1928,30.2463,30.0948,30.1393,70906.0
2018-12-24 11:40:00,33.82,33.9,33.53,33.53,68784.0,30.1393,30.2106,29.8809,29.8809,68784.0
2018-12-24 11:50:00,33.55,33.62,33.48,33.53,57274.0,29.8987,29.9611,29.8363,29.8809,57274.0
2018-12-24 12:00:00,33.54,33.63,33.44,33.44,100970.0,29.8898,29.97,29.8007,29.8007,100970.0
2018-12-24 12:10:00,33.44,33.5,33.35,33.38,65614.0,29.8007,29.8542,29.7205,29.7472,65614.0
2018-12-24 12:20:00,33.38,33.56,33.32,33.46,109644.0,29.7472,29.9076,29.6937,29.8185,109644.0
2018-12-24 12:30:00,33.47,33.51,33.36,33.41,69136.0,29.8274,29.8631,29.7294,29.774,69136.0
2018-12-24 12:40:00,33.41,33.42,33.35,33.37,119648.0,29.774,29.7829,29.7205,29.7383,119648.0
2018-12-24 12:50:00,33.37,33.37,32.84,32.84,531400.0,29.7383,29.7383,29.266,29.266,531400.0
2018-12-26 09:30:00,33.23,33.36,33.02,33.21,125738.0,29.6135,29.7294,29.4264,29.5957,125738.0
2018-12-26 09:40:00,33.21,33.34,33.08,33.26,93350.0,29.5957,29.7116,29.4799,29.6403,93350.0
2018-12-26 09:50:00,33.27,33.38,33.19,33.3,57090.0,29.6492,29.7472,29.5779,29.6759,57090.0
2018-12-26 10:00:00,33.29,33.3,33.0,33.13,119812.0,29.667,29.6759,29.4086,29.5244,119812.0
2018-12-26 10:10:00,33.15,33.18,33.05,33.09,97894.0,29.5423,29.569,29.4531,29.4888,97894.0
2018-12-26 10:20:00,33.08,33.31,33.07,33.18,47196.0,29.4799,29.6848,29.471,29.569,47196.0
2018-12-26 10:30:00,33.18,33.21,33.06,33.13,86384.0,29.569,29.5957,29.462,29.5244,86384.0
2018-12-26 10:40:00,33.12,33.24,33.1,33.21,67424.0,29.5155,29.6225,29.4977,29.5957,67424.0
2018-12-26 10:50:00,33.21,33.27,33.06,33.12,81154.0,29.5957,29.6492,29.462,29.5155,81154.0
2018-12-26 11:00:00,33.14,33.29,33.09,33.27,58350.0,29.5333,29.667,29.4888,29.6492,58350.0
2018-12-26 11:10:00,33.3,33.47,33.3,33.45,72236.0,29.6759,29.8274,29.6759,29.8096,72236.0
2018-12-26 11:20:00,33.46,33.57,33.38,33.56,51584.0,29.8185,29.9165,29.7472,29.9076,51584.0
2018-12-26 11:30:00,33.55,33.62,33.52,33.6,98930.0,29.8987,29.9611,29.872,29.9433,98930.0
2018-12-26 11:40:00,33.6,33.69,33.57,33.66,50950.0,29.9433,30.0235,29.9165,29.9967,50950.0
2018-12-26 11:50:00,33.65,33.72,33.54,33.72,66850.0,29.9878,30.0502,29.8898,30.0502,66850.0
2018-12-26 12:00:00,33.71,33.89,33.7,33.89,97038.0,30.0413,30.2017,30.0324,30.2017,97038.0
2018-12-26 12:10:00,33.88,33.99,33.8,33.84,75712.0,30.1928,30.2908,30.1215,30.1572,75712.0
2018-12-26 12:20:00,33.87,33.89,33.77,33.81,71394.0,30.1839,30.2017,30.0948,30.1304,71394.0
2018-12-26 12:30:00,33.82,33.93,33.77,33.91,75764.0,30.1393,30.2374,30.0948,30.2195,75764.0
2018-12-26 12:40:00,33.93,34.0,33.86,33.93,47076.0,30.2374,30.2997,30.175,30.2374,47076.0
2018-12-26 12:50:00,33.95,34.08,33.93,34.07,35322.0,30.2552,30.371,30.2374,30.3621,35322.0
2018-12-26 13:00:00,34.08,34.11,33.92,33.98,36610.0,30.371,30.3978,30.2285,30.2819,36610.0
2018-12-26 13:10:00,33.98,33.99,33.88,33.92,74542.0,30.2819,30.2908,30.1928,30.2285,74542.0
2018-12-26 13:20:00,33.92,34.02,33.91,33.99,38544.0,30.2285,30.3176,30.2195,30.2908,38544.0
2018-12-26 13:30:00,33.99,34.03,33.96,34.02,26918.0,30.2908,30.3265,30.2641,30.3176,26918.0
2018-12-26 13:40:00,34.04,34.14,34.04,34.11,53524.0,30.3354,30.4245,30.3354,30.3978,53524.0
2018-12-26 13:50:00,34.11,34.33,34.08,34.31,75660.0,30.3978,30.5938,30.371,30.576,75660.0
2018-12-26 14:00:00,34.33,34.33,34.22,34.33,42120.0,30.5938,30.5938,30.4958,30.5938,42120.0
2018-12-26 14:10:00,34.34,34.38,34.23,34.24,59622.0,30.6027,30.6384,30.5047,30.5136,59622.0
2018-12-26 14:20:00,34.26,34.35,34.23,34.35,150574.0,30.5314,30.6117,30.5047,30.6117,150574.0
2018-12-26 14:30:00,34.36,34.49,34.36,34.49,76142.0,30.6206,30.7364,30.6206,30.7364,76142.0
2018-12-26 14:40:00,34.49,34.52,34.42,34.42,52276.0,30.7364,30.7632,30.674,30.674,52276.0
2018-12-26 14:50:00,34.43,34.63,34.43,34.63,97442.0,30.6829,30.8612,30.6829,30.8612,97442.0
2018-12-26 15:00:00,34.61,34.66,34.55,34.62,142176.0,30.8434,30.8879,30.7899,30.8523,142176.0
2018-12-26 15:10:00,34.62,34.73,34.62,34.62,201568.0,30.8523,30.9503,30.8523,30.8523,201568.0
2018-12-26 15:20:00,34.62,34.79,34.62,34.78,67460.0,30.8523,31.0038,30.8523,30.9949,67460.0
2018-12-26 15:30:00,34.78,34.92,34.77,34.92,104944.0,30.9949,31.1196,30.9859,31.1196,104944.0
2018-12-26 15:40:00,34.92,35.1,34.88,34.98,232546.0,31.1196,31.28,31.084,31.1731,232546.0
2018-12-26 15:50:00,34.97,35.23,34.97,35.2,744990.0,31.1642,31.3959,31.1642,31.3691,744990.0
2018-12-27 09:30:00,34.51,35.1,34.35,34.95,110914.0,30.7542,31.28,30.6117,31.1464,110914.0
2018-12-27 09:40:00,34.94,35.06,34.72,34.74,87422.0,31.1374,31.2444,30.9414,30.9592,87422.0
2018-12-27 09:50:00,34.73,34.95,34.69,34.92,64552.0,30.9503,31.1464,30.9147,31.1196,64552.0
2018-12-27 10:00:00,34.88,35.05,34.79,34.8,73194.0,31.084,31.2355,31.0038,31.0127,73194.0
2018-12-27 10:10:00,34.82,35.07,34.82,34.9,74882.0,31.0305,31.2533,31.0305,31.1018,74882.0
2018-12-27 10:20:00,34.9,34.99,34.88,34.9,64788.0,31.1018,31.182,31.084,31.1018,64788.0
2018-12-27 10:30:00,34.9,35.06,34.84,34.94,127930.0,31.1018,31.2444,31.0483,31.1374,127930.0
2018-12-27 10:40:00,34.94,35.14,34.92,35.06,46990.0,31.1374,31.3157,31.1196,31.2444,46990.0
2018-12-27 10:50:00,35.06,35.08,34.94,34.98,63080.0,31.2444,31.2622,31.1374,31.1731,63080.0
2018-12-27 11:00:00,34.96,34.98,34.8,34.84,75576.0,31.1553,31.1731,31.0127,31.0483,75576.0
2018-12-27 11:10:00,34.83,34.94,34.79,34.93,102550.0,31.0394,31.1374,31.0038,31.1285,102550.0
2018-12-27 11:20:00,34.93,34.99,34.87,34.96,37670.0,31.1285,31.182,31.0751,31.1553,37670.0
2018-12-27 11:30:00,34.97,35.05,34.92,35.02,104380.0,31.1642,31.2355,31.1196,31.2087,104380.0
2018-12-27 11:40:00,35.01,35.02,34.83,34.84,45802.0,31.1998,31.2087,31.0394,31.0483,45802.0
2018-12-27 11:50:00,34.85,34.94,34.84,34.92,18526.0,31.0572,31.1374,31.0483,31.1196,18526.0
2018-12-27 12:00:00,34.9,34.9,34.77,34.78,52790.0,31.1018,31.1018,30.9859,30.9949,52790.0
2018-12-27 12:10:00,34.79,35.01,34.74,34.99,117352.0,31.0038,31.1998,30.9592,31.182,117352.0
2018-12-27 12:20:00,34.99,34.99,34.76,34.83,58632.0,31.182,31.182,30.977,31.0394,58632.0
2018-12-27 12:30:00,34.82,34.93,34.77,34.9,40972.0,31.0305,31.1285,30.9859,31.1018,40972.0
2018-12-27 12:40:00,34.9,34.92,34.82,34.85,25924.0,31.1018,31.1196,31.0305,31.0572,25924.0
2018-12-27 12:50:00,34.87,34.95,34.83,34.88,50840.0,31.0751,31.1464,31.0394,31.084,50840.0
2018-12-27 13:00:00,34.88,35.0,34.86,35.0,39832.0,31.084,31.1909,31.0661,31.1909,39832.0
2018-12-27 13:10:00,34.99,35.03,34.94,34.94,45734.0,31.182,31.2176,31.1374,31.1374,45734.0
2018-12-27 13:20:00,34.96,34.99,34.88,34.89,26852.0,31.1553,31.182,31.084,31.0929,26852.0
2018-12-27 13:30:00,34.88,34.98,34.87,34.95,48354.0,31.084,31.1731,31.0751,31.1464,48354.0
2018-12-27 13:40:00,34.93,34.94,34.71,34.71,33490.0,31.1285,31.1374,30.9325,30.9325,33490.0
2018-12-27 13:50:00,34.72,34.74,34.52,34.56,39918.0,30.9414,30.9592,30.7632,30.7988,39918.0
2018-12-27 14:00:00,34.54,34.65,34.48,34.56,66986.0,30.781,30.879,30.7275,30.7988,66986.0
2018-12-27 14:10:00,34.55,34.57,34.45,34.52,90788.0,30.7899,30.8077,30.7008,30.7632,90788.0
2018-12-27 14:20:00,34.52,34.58,34.48,34.57,61614.0,30.7632,30.8166,30.7275,30.8077,61614.0
2018-12-27 14:30:00,34.57,34.68,34.49,34.67,53192.0,30.8077,30.9057,30.7364,30.8968,53192.0
2018-12-27 14:40:00,34.66,34.89,34.66,34.77,53514.0,30.8879,31.0929,30.8879,30.9859,53514.0
2018-12-27 14:50:00,34.76,34.91,34.73,34.9,48286.0,30.977,31.1107,30.9503,31.1018,48286.0
2018-12-27 15:00:00,34.92,34.92,34.76,34.85,68060.0,31.1196,31.1196,30.977,31.0572,68060.0
2018-12-27 15:10:00,34.87,35.03,34.79,35.02,83008.0,31.0751,31.2176,31.0038,31.2087,83008.0
2018-12-27 15:20:00,35.02,35.33,35.02,35.33,138764.0,31.2087,31.485,31.2087,31.485,138764.0
2018-12-27 15:30:00,35.35,35.54,35.22,35.47,122350.0,31.5028,31.6721,31.387,31.6098,122350.0
2018-12-27 15:40:00,35.49,35.68,35.46,35.59,161064.0,31.6276,31.7969,31.6009,31.7167,161064.0
2018-12-27 15:50:00,35.58,35.77,35.48,35.77,423148.0,31.7078,31.8771,31.6187,31.8771,423148.0
2018-12-28 09:30:00,35.77,35.96,35.61,35.88,113794.0,31.8771,32.0464,31.7345,31.9751,113794.0
2018-12-28 09:40:00,35.86,36.2,35.84,35.98,94530.0,31.9573,32.2603,31.9395,32.0643,94530.0
2018-12-28 09:50:00,35.97,36.09,35.85,35.94,53338.0,32.0553,32.1623,31.9484,32.0286,53338.0
2018-12-28 10:00:00,35.92,35.98,35.63,35.63,78774.0,32.0108,32.0643,31.7523,31.7523,78774.0
2018-12-28 10:10:00,35.63,35.67,35.55,35.57,94326.0,31.7523,31.788,31.6811,31.6989,94326.0
2018-12-28 10:20:00,35.58,35.59,35.22,35.27,63068.0,31.7078,31.7167,31.387,31.4315,63068.0
2018-12-28 10:30:00,35.24,35.35,35.21,35.29,60824.0,31.4048,31.5028,31.3781,31.4494,60824.0
2018-12-28 10:40:00,35.29,35.48,35.25,35.45,85136.0,31.4494,31.6187,31.4137,31.5919,85136.0
2018-12-28 10:50:00,35.45,35.55,35.32,35.34,39046.0,31.5919,31.6811,31.4761,31.4939,39046.0
2018-12-28 11:00:00,35.38,35.38,35.25,35.35,68872.0,31.5296,31.5296,31.4137,31.5028,68872.0
2018-12-28 11:10:00,35.38,35.54,35.38,35.48,37850.0,31.5296,31.6721,31.5296,31.6187,37850.0
2018-12-28 11:20:00,35.48,35.59,35.46,35.57,38840.0,31.6187,31.7167,31.6009,31.6989,38840.0
2018-12-28 11:30:00,35.58,35.7,35.54,35.69,19292.0,31.7078,31.8147,31.6721,31.8058,19292.0
2018-12-28 11:40:00,35.71,35.72,35.52,35.56,19884.0,31.8236,31.8326,31.6543,31.69,19884.0
2018-12-28 11:50:00,35.58,35.67,35.56,35.62,22868.0,31.7078,31.788,31.69,31.7434,22868.0
2018-12-28 12:00:00,35.61,35.79,35.6,35.73,82028.0,31.7345,31.8949,31.7256,31.8415,82028.0
2018-12-28 12:10:00,35.74,35.75,35.6,35.62,58450.0,31.8504,31.8593,31.7256,31.7434,58450.0
2018-12-28 12:20:00,35.62,35.72,35.59,35.72,57048.0,31.7434,31.8326,31.7167,31.8326,57048.0
2018-12-28 12:30:00,35.72,35.79,35.7,35.79,69934.0,31.8326,31.8949,31.8147,31.8949,69934.0
2018-12-28 12:40:00,35.83,35.89,35.77,35.85,38140.0,31.9306,31.9841,31.8771,31.9484,38140.0
2018-12-28 12:50:00,35.86,35.89,35.73,35.73,24058.0,31.9573,31.9841,31.8415,31.8415,24058.0
2018-12-28 13:00:00,35.74,35.8,35.68,35.8,24594.0,31.8504,31.9038,31.7969,31.9038,24594.0
2018-12-28 13:10:00,35.8,35.88,35.77,35.81,29552.0,31.9038,31.9751,31.8771,31.9128,29552.0
2018-12-28 13:20:00,35.81,35.81,35.72,35.75,26458.0,31.9128,31.9128,31.8326,31.8593,26458.0
2018-12-28 13:30:00,35.75,35.75,35.63,35.71,39784.0,31.8593,31.8593,31.7523,31.8236,39784.0
2018-12-28 13:40:00,35.71,35.92,35.68,35.89,26304.0,31.8236,32.0108,31.7969,31.9841,26304.0
2018-12-28 13:50:00,35.9,35.98,35.88,35.91,32002.0,31.993,32.0643,31.9751,32.0019,32002.0
2018-12-28 14:00:00,35.92,36.06,35.91,35.99,59682.0,32.0108,32.1356,32.0019,32.0732,59682.0
2018-12-28 14:10:00,35.98,36.13,35.93,36.04,51460.0,32.0643,32.1979,32.0197,32.1177,51460.0
2018-12-28 14:20:00,36.03,36.14,36.02,36.1,33984.0,32.1088,32.2068,32.0999,32.1712,33984.0
2018-12-28 14:30:00,36.1,36.24,36.09,36.24,65954.0,32.1712,32.296,32.1623,32.296,65954.0
2018-12-28 14:40:00,36.23,36.3,36.2,36.3,53528.0,32.2871,32.3494,32.2603,32.3494,53528.0
2018-12-28 14:50:00,36.32,36.41,36.29,36.35,88476.0,32.3673,32.4475,32.3405,32.394,88476.0
2018-12-28 15:00:00,36.34,36.38,36.14,36.24,70778.0,32.3851,32.4207,32.2068,32.296,70778.0
2018-12-28 15:10:00,36.22,36.32,36.1,36.17,147286.0,32.2781,32.3673,32.1712,32.2336,147286.0
2018-12-28 15:20:00,36.16,36.16,35.86,35.96,79140.0,32.2247,32.2247,31.9573,32.0464,79140.0
2018-12-28 15:30:00,35.94,35.96,35.71,35.73,115274.0,32.0286,32.0464,31.8236,31.8415,115274.0
2018-12-28 15:40:00,35.71,35.79,35.65,35.77,134202.0,31.8236,31.8949,31.7702,31.8771,134202.0
2018-12-28 15:50:00,35.77,35.88,35.72,35.83,303910.0,31.8771,31.9751,31.8326,31.9306,303910.0
2018-12-31 09:30:00,36.12,36.27,35.92,36.18,92896.0,32.189,32.3227,32.0108,32.2425,92896.0
2018-12-31 09:40:00,36.2,36.2,35.95,35.99,45814.0,32.2603,32.2603,32.0375,32.0732,45814.0
2018-12-31 09:50:00,35.99,36.02,35.82,35.98,37354.0,32.0732,32.0999,31.9217,32.0643,37354.0
2018-12-31 10:00:00,35.98,36.17,35.96,35.98,27956.0,32.0643,32.2336,32.0464,32.0643,27956.0
2018-12-31 10:10:00,35.94,36.0,35.74,35.77,32846.0,32.0286,32.0821,31.8504,31.8771,32846.0
2018-12-31 10:20:00,35.77,35.88,35.74,35.87,32510.0,31.8771,31.9751,31.8504,31.9662,32510.0
2018-12-31 10:30:00,35.85,35.86,35.73,35.74,24342.0,31.9484,31.9573,31.8415,31.8504,24342.0
2018-12-31 10:40:00,35.74,35.83,35.72,35.76,21408.0,31.8504,31.9306,31.8326,31.8682,21408.0
2018-12-31 10:50:00,35.74,35.76,35.54,35.54,36318.0,31.8504,31.8682,31.6721,31.6721,36318.0
2018-12-31 11:00:00,35.55,35.56,35.47,35.52,42868.0,31.6811,31.69,31.6098,31.6543,42868.0
2018-12-31 11:10:00,35.52,35.57,35.46,35.53,63016.0,31.6543,31.6989,31.6009,31.6632,63016.0
2018-12-31 11:20:00,35.53,35.72,35.47,35.7,38744.0,31.6632,31.8326,31.6098,31.8147,38744.0
2018-12-31 11:30:00,35.68,35.69,35.52,35.66,32622.0,31.7969,31.8058,31.6543,31.7791,32622.0
2018-12-31 11:40:00,35.66,35.68,35.56,35.65,20898.0,31.7791,31.7969,31.69,31.7702,20898.0
2018-12-31 11:50:00,35.65,35.72,35.62,35.71,66076.0,31.7702,31.8326,31.7434,31.8236,66076.0
2018-12-31 12:00:00,35.72,35.84,35.72,35.84,23864.0,31.8326,31.9395,31.8326,31.9395,23864.0
2018-12-31 12:10:00,35.82,35.85,35.76,35.79,43102.0,31.9217,31.9484,31.8682,31.8949,43102.0
2018-12-31 12:20:00,35.8,35.85,35.74,35.77,36500.0,31.9038,31.9484,31.8504,31.8771,36500.0
2018-12-31 12:30:00,35.79,35.92,35.74,35.9,40288.0,31.8949,32.0108,31.8504,31.993,40288.0
2018-12-31 12:40:00,35.89,35.91,35.85,35.9,19016.0,31.9841,32.0019,31.9484,31.993,19016.0
2018-12-31 12:50:00,35.9,35.9,35.8,35.85,26694.0,31.993,31.993,31.9038,31.9484,26694.0
2018-12-31 13:00:00,35.87,35.87,35.73,35.73,59294.0,31.9662,31.9662,31.8415,31.8415,59294.0
2018-12-31 13:10:00,35.73,35.88,35.71,35.85,85174.0,31.8415,31.9751,31.8236,31.9484,85174.0
2018-12-31 13:20:00,35.85,35.88,35.84,35.88,13472.0,31.9484,31.9751,31.9395,31.9751,13472.0
2018-12-31 13:30:00,35.88,35.89,35.83,35.84,23482.0,31.9751,31.9841,31.9306,31.9395,23482.0
2018-12-31 13:40:00,35.83,35.84,35.72,35.73,19792.0,31.9306,31.9395,31.8326,31.8415,19792.0
2018-12-31 13:50:00,35.73,35.74,35.61,35.64,25900.0,31.8415,31.8504,31.7345,31.7613,25900.0
2018-12-31 14:00:00,35.63,35.72,35.58,35.69,27578.0,31.7523,31.8326,31.7078,31.8058,27578.0
2018-12-31 14:10:00,35.68,35.79,35.66,35.77,36610.0,31.7969,31.8949,31.7791,31.8771,36610.0
2018-12-31 14:20:00,35.78,35.78,35.57,35.58,40430.0,31.886,31.886,31.6989,31.7078,40430.0
2018-12-31 14:30:00,35.58,35.62,35.54,35.62,34756.0,31.7078,31.7434,31.6721,31.7434,34756.0
2018-12-31 14:40:00,35.63,35.76,35.61,35.72,28342.0,31.7523,31.8682,31.7345,31.8326,28342.0
2018-12-31 14:50:00,35.73,35.82,35.69,35.69,33762.0,31.8415,31.9217,31.8058,31.8058,33762.0
2018-12-31 15:00:00,35.68,35.81,35.66,35.69,47574.0,31.7969,31.9128,31.7791,31.8058,47574.0
2018-12-31 15:10:00,35.68,35.76,35.66,35.76,24476.0,31.7969,31.8682,31.7791,31.8682,24476.0
2018-12-31 15:20:00,35.76,35.83,35.71,35.77,44130.0,31.8682,31.9306,31.8236,31.8771,44130.0
2018-12-31 15:30:00,35.77,35.87,35.74,35.84,72710.0,31.8771,31.9662,31.8504,31.9395,72710.0
2018-12-31 15:40:00,35.83,35.87,35.74,35.77,104762.0,31.9306,31.9662,31.8504,31.8771,104762.0
2018-12-31 15:50:00,35.77,35.99,35.73,35.99,472312.0,31.8771,32.0732,31.8415,32.0732,472312.0
2019-01-02 09:30:00,35.13,35.53,35.0,35.4,257252.0,31.3068,31.6632,31.1909,31.5474,257252.0
2019-01-02 09:40:00,35.38,35.6,35.34,35.6,141806.0,31.5296,31.7256,31.4939,31.7256,141806.0
2019-01-02 09:50:00,35.6,35.7,35.45,35.68,91486.0,31.7256,31.8147,31.5919,31.7969,91486.0
2019-01-02 10:00:00,35.69,35.81,35.57,35.76,102522.0,31.8058,31.9128,31.6989,31.8682,102522.0
2019-01-02 10:10:00,35.77,35.81,35.71,35.76,78826.0,31.8771,31.9128,31.8236,31.8682,78826.0
2019-01-02 10:20:00,35.77,35.91,35.72,35.8,82154.0,31.8771,32.0019,31.8326,31.9038,82154.0
2019-01-02 10:30:00,35.81,35.92,35.8,35.89,53140.0,31.9128,32.0108,31.9038,31.9841,53140.0
2019-01-02 10:40:00,35.9,36.08,35.9,36.02,61730.0,31.993,32.1534,31.993,32.0999,61730.0
2019-01-02 10:50:00,36.03,36.15,36.0,36.06,55166.0,32.1088,32.2158,32.0821,32.1356,55166.0
2019-01-02 11:00:00,36.07,36.1,35.95,36.06,61224.0,32.1445,32.1712,32.0375,32.1356,61224.0
2019-01-02 11:10:00,36.08,36.1,36.01,36.1,65262.0,32.1534,32.1712,32.091,32.1712,65262.0
2019-01-02 11:20:00,36.09,36.14,35.91,35.92,75508.0,32.1623,32.2068,32.0019,32.0108,75508.0
2019-01-02 11:30:00,35.9,35.92,35.77,35.78,54384.0,31.993,32.0108,31.8771,31.886,54384.0
2019-01-02 11:40:00,35.78,35.88,35.77,35.82,84602.0,31.886,31.9751,31.8771,31.9217,84602.0
2019-01-02 11:50:00,35.82,35.85,35.68,35.69,63388.0,31.9217,31.9484,31.7969,31.8058,63388.0
2019-01-02 12:00:00,35.66,35.67,35.55,35.56,100666.0,31.7791,31.788,31.6811,31.69,100666.0
2019-01-02 12:10:00,35.55,35.65,35.51,35.55,95894.0,31.6811,31.7702,31.6454,31.6811,95894.0
2019-01-02 12:20:00,35.55,35.65,35.55,35.6,81542.0,31.6811,31.7702,31.6811,31.7256,81542.0
2019-01-02 12:30:00,35.6,35.76,35.58,35.76,109624.0,31.7256,31.8682,31.7078,31.8682,109624.0
2019-01-02 12:40:00,35.76,35.83,35.73,35.77,114040.0,31.8682,31.9306,31.8415,31.8771,114040.0
2019-01-02 12:50:00,35.77,35.91,35.77,35.83,121036.0,31.8771,32.0019,31.8771,31.9306,121036.0
2019-01-02 13:00:00,35.84,35.94,35.84,35.9,110466.0,31.9395,32.0286,31.9395,31.993,110466.0
2019-01-02 13:10:00,35.9,35.9,35.77,35.88,173824.0,31.993,31.993,31.8771,31.9751,173824.0
2019-01-02 13:20:00,35.88,35.93,35.84,35.87,93210.0,31.9751,32.0197,31.9395,31.9662,93210.0
2019-01-02 13:30:00,35.87,36.01,35.83,36.01,151974.0,31.9662,32.091,31.9306,32.091,151974.0
2019-01-02 13:40:00,35.99,36.09,35.97,36.09,40708.0,32.0732,32.1623,32.0553,32.1623,40708.0
2019-01-02 13:50:00,36.07,36.11,36.02,36.11,120634.0,32.1445,32.1801,32.0999,32.1801,120634.0
2019-01-02 14:00:00,36.12,36.12,35.93,35.94,45056.0,32.189,32.189,32.0197,32.0286,45056.0
2019-01-02 14:10:00,35.94,35.99,35.85,35.93,61404.0,32.0286,32.0732,31.9484,32.0197,61404.0
2019-01-02 14:20:00,35.93,36.05,35.91,36.0,34690.0,32.0197,32.1266,32.0019,32.0821,34690.0
2019-01-02 14:30:00,36.01,36.08,36.01,36.05,54062.0,32.091,32.1534,32.091,32.1266,54062.0
2019-01-02 14:40:00,36.03,36.05,35.92,36.0,44470.0,32.1088,32.1266,32.0108,32.0821,44470.0
2019-01-02 14:50:00,36.01,36.02,35.94,35.94,40310.0,32.091,32.0999,32.0286,32.0286,40310.0
2019-01-02 15:00:00,35.92,35.98,35.79,35.81,46134.0,32.0108,32.0643,31.8949,31.9128,46134.0
2019-01-02 15:10:00,35.81,35.84,35.69,35.71,77932.0,31.9128,31.9395,31.8058,31.8236,77932.0
2019-01-02 15:20:00,35.7,35.75,35.63,35.66,64380.0,31.8147,31.8593,31.7523,31.7791,64380.0
2019-01-02 15:30:00,35.65,35.68,35.55,35.61,88038.0,31.7702,31.7969,31.6811,31.7345,88038.0
2019-01-02 15:40:00,35.61,35.72,35.61,35.67,110326.0,31.7345,31.8326,31.7345,31.788,110326.0
2019-01-02 15:50:00,35.67,35.74,35.59,35.68,535246.0,31.788,31.8504,31.7167,31.7969,535246.0
2019-01-03 09:30:00,35.02,35.1,34.55,34.59,229058.0,31.2087,31.28,30.7899,30.8255,229058.0
2019-01-03 09:40:00,34.56,34.63,34.38,34.38,263974.0,30.7988,30.8612,30.6384,30.6384,263974.0
2019-01-03 09:50:00,34.38,34.52,34.1,34.24,257598.0,30.6384,30.7632,30.3889,30.5136,257598.0
2019-01-03 10:00:00,34.21,34.26,34.05,34.09,244062.0,30.4869,30.5314,30.3443,30.3799,244062.0
2019-01-03 10:10:00,34.08,34.11,33.84,34.01,227764.0,30.371,30.3978,30.1572,30.3087,227764.0
2019-01-03 10:20:00,34.01,34.16,33.96,34.04,142924.0,30.3087,30.4423,30.2641,30.3354,142924.0
2019-01-03 10:30:00,34.03,34.03,33.74,33.79,72818.0,30.3265,30.3265,30.068,30.1126,72818.0
2019-01-03 10:40:00,33.8,33.98,33.77,33.87,38744.0,30.1215,30.2819,30.0948,30.1839,38744.0
2019-01-03 10:50:00,33.86,34.1,33.85,34.1,65028.0,30.175,30.3889,30.1661,30.3889,65028.0
2019-01-03 11:00:00,34.1,34.17,34.0,34.02,77266.0,30.3889,30.4512,30.2997,30.3176,77266.0
2019-01-03 11:10:00,34.01,34.17,34.01,34.09,89920.0,30.3087,30.4512,30.3087,30.3799,89920.0
2019-01-03 11:20:00,34.09,34.26,34.08,34.19,108560.0,30.3799,30.5314,30.371,30.4691,108560.0
2019-01-03 11:30:00,34.2,34.45,34.16,34.4,79144.0,30.478,30.7008,30.4423,30.6562,79144.0
2019-01-03 11:40:00,34.42,34.49,34.32,34.37,99172.0,30.674,30.7364,30.5849,30.6295,99172.0
2019-01-03 11:50:00,34.38,34.42,34.21,34.24,102122.0,30.6384,30.674,30.4869,30.5136,102122.0
2019-01-03 12:00:00,34.21,34.31,34.11,34.13,53976.0,30.4869,30.576,30.3978,30.4156,53976.0
2019-01-03 12:10:00,34.13,34.21,33.95,33.99,70478.0,30.4156,30.4869,30.2552,30.2908,70478.0
2019-01-03 12:20:00,33.99,34.0,33.84,33.88,103212.0,30.2908,30.2997,30.1572,30.1928,103212.0
2019-01-03 12:30:00,33.86,33.94,33.77,33.84,126520.0,30.175,30.2463,30.0948,30.1572,126520.0
2019-01-03 12:40:00,33.84,33.96,33.82,33.95,63394.0,30.1572,30.2641,30.1393,30.2552,63394.0
2019-01-03 12:50:00,33.92,34.09,33.92,34.03,63270.0,30.2285,30.3799,30.2285,30.3265,63270.0
2019-01-03 13:00:00,34.02,34.02,33.87,33.9,46442.0,30.3176,30.3176,30.1839,30.2106,46442.0
2019-01-03 13:10:00,33.89,33.94,33.76,33.79,102554.0,30.2017,30.2463,30.0859,30.1126,102554.0
2019-01-03 13:20:00,33.8,33.84,33.71,33.74,118608.0,30.1215,30.1572,30.0413,30.068,118608.0
2019-01-03 13:30:00,33.73,33.76,33.63,33.74,81012.0,30.0591,30.0859,29.97,30.068,81012.0
2019-01-03 13:40:00,33.71,33.8,33.65,33.68,127600.0,30.0413,30.1215,29.9878,30.0146,127600.0
2019-01-03 13:50:00,33.68,33.69,33.45,33.46,194122.0,30.0146,30.0235,29.8096,29.8185,194122.0
2019-01-03 14:00:00,33.45,33.47,33.38,33.45,155768.0,29.8096,29.8274,29.7472,29.8096,155768.0
2019-01-03 14:10:00,33.44,33.48,33.35,33.45,91600.0,29.8007,29.8363,29.7205,29.8096,91600.0
2019-01-03 14:20:00,33.46,33.5,33.44,33.5,138432.0,29.8185,29.8542,29.8007,29.8542,138432.0
2019-01-03 14:30:00,33.51,33.59,33.47,33.51,95896.0,29.8631,29.9344,29.8274,29.8631,95896.0
2019-01-03 14:40:00,33.49,33.54,33.32,33.32,101342.0,29.8452,29.8898,29.6937,29.6937,101342.0
2019-01-03 14:50:00,33.32,33.38,33.27,33.35,146872.0,29.6937,29.7472,29.6492,29.7205,146872.0
2019-01-03 15:00:00,33.36,33.4,33.23,33.26,107636.0,29.7294,29.765,29.6135,29.6403,107636.0
2019-01-03 15:10:00,33.26,33.26,33.08,33.22,445900.0,29.6403,29.6403,29.4799,29.6046,445900.0
2019-01-03 15:20:00,33.22,33.26,33.12,33.17,167606.0,29.6046,29.6403,29.5155,29.5601,167606.0
2019-01-03 15:30:00,33.17,33.35,33.15,33.17,382430.0,29.5601,29.7205,29.5423,29.5601,382430.0
2019-01-03 15:40:00,33.17,33.3,33.13,33.28,584940.0,29.5601,29.6759,29.5244,29.6581,584940.0
2019-01-03 15:50:00,33.28,33.32,33.08,33.16,675218.0,29.6581,29.6937,29.4799,29.5512,675218.0
2019-01-04 09:30:00,33.69,33.98,33.54,33.84,227156.0,30.0235,30.2819,29.8898,30.1572,227156.0
2019-01-04 09:40:00,33.84,33.93,33.78,33.85,98556.0,30.1572,30.2374,30.1037,30.1661,98556.0
2019-01-04 09:50:00,33.87,33.87,33.61,33.65,73428.0,30.1839,30.1839,29.9522,29.9878,73428.0
2019-01-04 10:00:00,33.65,33.88,33.64,33.79,127398.0,29.9878,30.1928,29.9789,30.1126,127398.0
2019-01-04 10:10:00,33.8,33.94,33.76,33.8,139910.0,30.1215,30.2463,30.0859,30.1215,139910.0
2019-01-04 10:20:00,33.8,34.15,33.73,34.01,304734.0,30.1215,30.4334,30.0591,30.3087,304734.0
2019-01-04 10:30:00,34.02,34.03,33.85,33.88,112298.0,30.3176,30.3265,30.1661,30.1928,112298.0
2019-01-04 10:40:00,33.88,34.02,33.82,33.93,77498.0,30.1928,30.3176,30.1393,30.2374,77498.0
2019-01-04 10:50:00,33.93,34.06,33.92,34.04,275240.0,30.2374,30.3532,30.2285,30.3354,275240.0
2019-01-04 11:00:00,34.03,34.13,33.99,34.05,120830.0,30.3265,30.4156,30.2908,30.3443,120830.0
2019-01-04 11:10:00,34.06,34.18,34.05,34.13,76550.0,30.3532,30.4602,30.3443,30.4156,76550.0
2019-01-04 11:20:00,34.14,34.15,33.97,34.0,81202.0,30.4245,30.4334,30.273,30.2997,81202.0
2019-01-04 11:30:00,33.99,33.99,33.91,33.96,75810.0,30.2908,30.2908,30.2195,30.2641,75810.0
2019-01-04 11:40:00,33.96,34.08,33.94,34.01,95808.0,30.2641,30.371,30.2463,30.3087,95808.0
2019-01-04 11:50:00,34.02,34.14,34.01,34.11,202718.0,30.3176,30.4245,30.3087,30.3978,202718.0
2019-01-04 12:00:00,34.1,34.11,34.02,34.1,78568.0,30.3889,30.3978,30.3176,30.3889,78568.0
2019-01-04 12:10:00,34.12,34.13,33.99,34.1,120582.0,30.4067,30.4156,30.2908,30.3889,120582.0
2019-01-04 12:20:00,34.09,34.1,34.03,34.08,125072.0,30.3799,30.3889,30.3265,30.371,125072.0
2019-01-04 12:30:00,34.09,34.23,34.08,34.19,77840.0,30.3799,30.5047,30.371,30.4691,77840.0
2019-01-04 12:40:00,34.17,34.18,34.02,34.08,153334.0,30.4512,30.4602,30.3176,30.371,153334.0
2019-01-04 12:50:00,34.08,34.16,34.06,34.09,295818.0,30.371,30.4423,30.3532,30.3799,295818.0
2019-01-04 13:00:00,34.09,34.45,34.09,34.45,81460.0,30.3799,30.7008,30.3799,30.7008,81460.0
2019-01-04 13:10:00,34.46,34.46,34.34,34.39,82140.0,30.7097,30.7097,30.6027,30.6473,82140.0
2019-01-04 13:20:00,34.4,34.41,34.27,34.28,99526.0,30.6562,30.6651,30.5404,30.5493,99526.0
2019-01-04 13:30:00,34.29,34.31,34.23,34.26,177810.0,30.5582,30.576,30.5047,30.5314,177810.0
2019-01-04 13:40:00,34.26,34.27,34.21,34.26,90960.0,30.5314,30.5404,30.4869,30.5314,90960.0
2019-01-04 13:50:00,34.26,34.26,34.08,34.24,143332.0,30.5314,30.5314,30.371,30.5136,143332.0
2019-01-04 14:00:00,34.24,34.26,34.17,34.22,64510.0,30.5136,30.5314,30.4512,30.4958,64510.0
2019-01-04 14:10:00,34.24,34.48,34.24,34.48,90846.0,30.5136,30.7275,30.5136,30.7275,90846.0
2019-01-04 14:20:00,34.48,34.58,34.46,34.56,86780.0,30.7275,30.8166,30.7097,30.7988,86780.0
2019-01-04 14:30:00,34.56,34.67,34.56,34.67,61040.0,30.7988,30.8968,30.7988,30.8968,61040.0
2019-01-04 14:40:00,34.66,34.69,34.52,34.59,68950.0,30.8879,30.9147,30.7632,30.8255,68950.0
2019-01-04 14:50:00,34.58,34.58,34.38,34.38,103958.0,30.8166,30.8166,30.6384,30.6384,103958.0
2019-01-04 15:00:00,34.36,34.46,34.35,34.41,164224.0,30.6206,30.7097,30.6117,30.6651,164224.0
2019-01-04 15:10:00,34.42,34.51,34.4,34.49,87500.0,30.674,30.7542,30.6562,30.7364,87500.0
2019-01-04 15:20:00,34.51,34.52,34.33,34.35,68104.0,30.7542,30.7632,30.5938,30.6117,68104.0
2019-01-04 15:30:00,34.35,34.44,34.34,34.38,98062.0,30.6117,30.6919,30.6027,30.6384,98062.0
2019-01-04 15:40:00,34.38,34.48,34.36,34.41,179636.0,30.6384,30.7275,30.6206,30.6651,179636.0
2019-01-04 15:50:00,34.4,34.53,34.35,34.51,577322.0,30.6562,30.7721,30.6117,30.7542,577322.0
2019-01-07 09:30:00,34.55,34.62,34.35,34.49,175984.0,30.7899,30.8523,30.6117,30.7364,175984.0
2019-01-07 09:40:00,34.52,34.92,34.52,34.88,156490.0,30.7632,31.1196,30.7632,31.084,156490.0
2019-01-07 09:50:00,34.87,34.88,34.63,34.72,142720.0,31.0751,31.084,30.8612,30.9414,142720.0
2019-01-07 10:00:00,34.77,34.9,34.68,34.88,53376.0,30.9859,31.1018,30.9057,31.084,53376.0
2019-01-07 10:10:00,34.87,34.87,34.62,34.74,52178.0,31.0751,31.0751,30.8523,30.9592,52178.0
2019-01-07 10:20:00,34.74,34.92,34.66,34.92,38746.0,30.9592,31.1196,30.8879,31.1196,38746.0
2019-01-07 10:30:00,34.92,35.09,34.91,35.03,54208.0,31.1196,31.2711,31.1107,31.2176,54208.0
2019-01-07 10:40:00,35.02,35.17,34.95,34.96,262766.0,31.2087,31.3424,31.1464,31.1553,262766.0
2019-01-07 10:50:00,34.97,35.06,34.89,34.97,55626.0,31.1642,31.2444,31.0929,31.1642,55626.0
2019-01-07 11:00:00,34.96,35.02,34.95,34.99,61020.0,31.1553,31.2087,31.1464,31.182,61020.0
2019-01-07 11:10:00,34.99,35.09,34.98,35.06,39754.0,31.182,31.2711,31.1731,31.2444,39754.0
2019-01-07 11:20:00,35.06,35.1,35.0,35.05,46946.0,31.2444,31.28,31.1909,31.2355,46946.0
2019-01-07 11:30:00,35.07,35.15,35.02,35.13,48578.0,31.2533,31.3246,31.2087,31.3068,48578.0
2019-01-07 11:40:00,35.14,35.33,35.1,35.32,45944.0,31.3157,31.485,31.28,31.4761,45944.0
2019-01-07 11:50:00,35.32,35.37,35.27,35.34,38148.0,31.4761,31.5206,31.4315,31.4939,38148.0
2019-01-07 12:00:00,35.34,35.39,35.31,35.35,49778.0,31.4939,31.5385,31.4672,31.5028,49778.0
2019-01-07 12:10:00,35.34,35.44,35.33,35.4,52162.0,31.4939,31.583,31.485,31.5474,52162.0
2019-01-07 12:20:00,35.39,35.63,35.39,35.59,66250.0,31.5385,31.7523,31.5385,31.7167,66250.0
2019-01-07 12:30:00,35.6,35.72,35.57,35.72,57866.0,31.7256,31.8326,31.6989,31.8326,57866.0
2019-01-07 12:40:00,35.72,35.72,35.62,35.65,52548.0,31.8326,31.8326,31.7434,31.7702,52548.0
2019-01-07 12:50:00,35.66,35.71,35.6,35.63,49910.0,31.7791,31.8236,31.7256,31.7523,49910.0
2019-01-07 13:00:00,35.64,35.69,35.58,35.63,56790.0,31.7613,31.8058,31.7078,31.7523,56790.0
2019-01-07 13:10:00,35.64,35.72,35.64,35.7,67438.0,31.7613,31.8326,31.7613,31.8147,67438.0
2019-01-07 13:20:00,35.71,35.74,35.6,35.66,41806.0,31.8236,31.8504,31.7256,31.7791,41806.0
2019-01-07 13:30:00,35.65,35.7,35.6,35.67,70204.0,31.7702,31.8147,31.7256,31.788,70204.0
2019-01-07 13:40:00,35.66,35.7,35.62,35.63,107410.0,31.7791,31.8147,31.7434,31.7523,107410.0
2019-01-07 13:50:00,35.6,35.6,35.52,35.53,104804.0,31.7256,31.7256,31.6543,31.6632,104804.0
2019-01-07 14:00:00,35.53,35.59,35.52,35.55,80682.0,31.6632,31.7167,31.6543,31.6811,80682.0
2019-01-07 14:10:00,35.55,35.76,35.49,35.75,126094.0,31.6811,31.8682,31.6276,31.8593,126094.0
2019-01-07 14:20:00,35.74,35.9,35.73,35.77,161798.0,31.8504,31.993,31.8415,31.8771,161798.0
2019-01-07 14:30:00,35.77,35.77,35.62,35.66,80912.0,31.8771,31.8771,31.7434,31.7791,80912.0
2019-01-07 14:40:00,35.66,35.7,35.56,35.6,384690.0,31.7791,31.8147,31.69,31.7256,384690.0
2019-01-07 14:50:00,35.6,35.6,35.44,35.51,53106.0,31.7256,31.7256,31.583,31.6454,53106.0
2019-01-07 15:00:00,35.51,35.65,35.51,35.63,78708.0,31.6454,31.7702,31.6454,31.7523,78708.0
2019-01-07 15:10:00,35.63,35.67,35.59,35.66,53390.0,31.7523,31.788,31.7167,31.7791,53390.0
2019-01-07 15:20:00,35.65,35.68,35.63,35.65,62284.0,31.7702,31.7969,31.7523,31.7702,62284.0
2019-01-07 15:30:00,35.67,35.67,35.55,35.57,95384.0,31.788,31.788,31.6811,31.6989,95384.0
2019-01-07 15:40:00,35.57,35.6,35.54,35.58,160318.0,31.6989,31.7256,31.6721,31.7078,160318.0
2019-01-07 15:50:00,35.58,35.58,35.49,35.52,362906.0,31.7078,31.7078,31.6276,31.6543,362906.0
2019-01-08 09:30:00,35.91,36.0,35.74,35.86,412122.0,32.0019,32.0821,31.8504,31.9573,412122.0
2019-01-08 09:40:00,35.88,36.08,35.85,35.98,200418.0,31.9751,32.1534,31.9484,32.0643,200418.0
2019-01-08 09:50:00,35.99,36.04,35.73,35.85,139202.0,32.0732,32.1177,31.8415,31.9484,139202.0
2019-01-08 10:00:00,35.86,36.0,35.81,35.92,105916.0,31.9573,32.0821,31.9128,32.0108,105916.0
2019-01-08 10:10:00,35.88,35.91,35.44,35.46,260612.0,31.9751,32.0019,31.583,31.6009,260612.0
2019-01-08 10:20:00,35.46,35.6,35.44,35.54,371012.0,31.6009,31.7256,31.583,31.6721,371012.0
2019-01-08 10:30:00,35.54,35.71,35.52,35.71,250328.0,31.6721,31.8236,31.6543,31.8236,250328.0
2019-01-08 10:40:00,35.7,35.75,35.57,35.66,88194.0,31.8147,31.8593,31.6989,31.7791,88194.0
2019-01-08 10:50:00,35.66,35.67,35.51,35.63,107848.0,31.7791,31.788,31.6454,31.7523,107848.0
2019-01-08 11:00:00,35.63,35.9,35.62,35.88,106372.0,31.7523,31.993,31.7434,31.9751,106372.0
2019-01-08 11:10:00,35.88,35.97,35.83,35.95,98302.0,31.9751,32.0553,31.9306,32.0375,98302.0
2019-01-08 11:20:00,35.95,35.97,35.88,35.91,73958.0,32.0375,32.0553,31.9751,32.0019,73958.0
2019-01-08 11:30:00,35.89,35.89,35.67,35.72,178672.0,31.9841,31.9841,31.788,31.8326,178672.0
2019-01-08 11:40:00,35.72,35.82,35.68,35.8,76134.0,31.8326,31.9217,31.7969,31.9038,76134.0
2019-01-08 11:50:00,35.79,35.86,35.69,35.85,71494.0,31.8949,31.9573,31.8058,31.9484,71494.0
2019-01-08 12:00:00,35.85,36.02,35.84,36.01,192490.0,31.9484,32.0999,31.9395,32.091,192490.0
2019-01-08 12:10:00,36.01,36.12,35.97,36.08,324430.0,32.091,32.189,32.0553,32.1534,324430.0
2019-01-08 12:20:00,36.08,36.1,35.9,35.93,212202.0,32.1534,32.1712,31.993,32.0197,212202.0
2019-01-08 12:30:00,35.92,36.04,35.88,35.95,147994.0,32.0108,32.1177,31.9751,32.0375,147994.0
2019-01-08 12:40:00,35.94,35.98,35.74,35.74,98016.0,32.0286,32.0643,31.8504,31.8504,98016.0
2019-01-08 12:50:00,35.74,35.8,35.71,35.8,154942.0,31.8504,31.9038,31.8236,31.9038,154942.0
2019-01-08 13:00:00,35.8,35.91,35.77,35.88,160568.0,31.9038,32.0019,31.8771,31.9751,160568.0
2019-01-08 13:10:00,35.88,35.95,35.86,35.88,207062.0,31.9751,32.0375,31.9573,31.9751,207062.0
2019-01-08 13:20:00,35.88,35.98,35.87,35.98,78138.0,31.9751,32.0643,31.9662,32.0643,78138.0
2019-01-08 13:30:00,35.97,36.03,35.94,36.03,92048.0,32.0553,32.1088,32.0286,32.1088,92048.0
2019-01-08 13:40:00,36.04,36.05,35.9,36.02,98890.0,32.1177,32.1266,31.993,32.0999,98890.0
2019-01-08 13:50:00,36.04,36.17,36.03,36.15,135964.0,32.1177,32.2336,32.1088,32.2158,135964.0
2019-01-08 14:00:00,36.13,36.2,36.09,36.13,103994.0,32.1979,32.2603,32.1623,32.1979,103994.0
2019-01-08 14:10:00,36.13,36.16,36.1,36.11,74074.0,32.1979,32.2247,32.1712,32.1801,74074.0
2019-01-08 14:20:00,36.12,36.13,36.08,36.13,83656.0,32.189,32.1979,32.1534,32.1979,83656.0
2019-01-08 14:30:00,36.12,36.27,36.11,36.24,101412.0,32.189,32.3227,32.1801,32.296,101412.0
2019-01-08 14:40:00,36.24,36.26,36.09,36.21,187712.0,32.296,32.3138,32.1623,32.2692,187712.0
2019-01-08 14:50:00,36.21,36.21,36.14,36.19,118022.0,32.2692,32.2692,32.2068,32.2514,118022.0
2019-01-08 15:00:00,36.19,36.19,36.07,36.12,103906.0,32.2514,32.2514,32.1445,32.189,103906.0
2019-01-08 15:10:00,36.13,36.26,36.11,36.26,81332.0,32.1979,32.3138,32.1801,32.3138,81332.0
2019-01-08 15:20:00,36.26,36.34,36.23,36.34,201222.0,32.3138,32.3851,32.2871,32.3851,201222.0
2019-01-08 15:30:00,36.34,36.42,36.34,36.38,425248.0,32.3851,32.4564,32.3851,32.4207,425248.0
2019-01-08 15:40:00,36.38,36.39,36.27,36.3,334726.0,32.4207,32.4296,32.3227,32.3494,334726.0
2019-01-08 15:50:00,36.3,36.5,36.26,36.49,1077652.0,32.3494,32.5277,32.3138,32.5188,1077652.0
2019-01-09 09:30:00,37.13,37.94,37.08,37.79,449410.0,33.0891,33.8109,33.0445,33.6773,449410.0
2019-01-09 09:40:00,37.76,37.81,37.6,37.75,294696.0,33.6505,33.6951,33.508,33.6416,294696.0
2019-01-09 09:50:00,37.76,38.05,37.76,38.02,289546.0,33.6505,33.909,33.6505,33.8822,289546.0
2019-01-09 10:00:00,38.03,38.07,37.81,37.87,247460.0,33.8912,33.9268,33.6951,33.7486,247460.0
2019-01-09 10:10:00,37.87,38.06,37.84,38.05,256254.0,33.7486,33.9179,33.7218,33.909,256254.0
2019-01-09 10:20:00,38.04,38.24,38.04,38.22,299456.0,33.9001,34.0783,33.9001,34.0605,299456.0
2019-01-09 10:30:00,38.22,38.22,37.88,38.01,481474.0,34.0605,34.0605,33.7575,33.8733,481474.0
2019-01-09 10:40:00,38.01,38.09,37.83,37.88,286356.0,33.8733,33.9446,33.7129,33.7575,286356.0
2019-01-09 10:50:00,37.89,37.99,37.87,37.95,190194.0,33.7664,33.8555,33.7486,33.8199,190194.0
2019-01-09 11:00:00,37.94,38.08,37.9,38.04,192464.0,33.8109,33.9357,33.7753,33.9001,192464.0
2019-01-09 11:10:00,38.04,38.22,38.01,38.21,186520.0,33.9001,34.0605,33.8733,34.0516,186520.0
2019-01-09 11:20:00,38.2,38.31,38.13,38.23,153244.0,34.0427,34.1407,33.9803,34.0694,153244.0
2019-01-09 11:30:00,38.24,38.25,38.1,38.13,123174.0,34.0783,34.0872,33.9535,33.9803,123174.0
2019-01-09 11:40:00,38.13,38.22,38.07,38.12,81052.0,33.9803,34.0605,33.9268,33.9714,81052.0
2019-01-09 11:50:00,38.12,38.22,38.02,38.06,134438.0,33.9714,34.0605,33.8822,33.9179,134438.0
2019-01-09 12:00:00,38.06,38.16,38.05,38.06,118744.0,33.9179,34.007,33.909,33.9179,118744.0
2019-01-09 12:10:00,38.05,38.2,38.02,38.2,65338.0,33.909,34.0427,33.8822,34.0427,65338.0
2019-01-09 12:20:00,38.2,38.23,38.18,38.18,41848.0,34.0427,34.0694,34.0248,34.0248,41848.0
2019-01-09 12:30:00,38.18,38.27,38.15,38.16,137582.0,34.0248,34.105,33.9981,34.007,137582.0
2019-01-09 12:40:00,38.15,38.17,38.07,38.13,55342.0,33.9981,34.0159,33.9268,33.9803,55342.0
2019-01-09 12:50:00,38.13,38.19,38.12,38.13,55138.0,33.9803,34.0337,33.9714,33.9803,55138.0
2019-01-09 13:00:00,38.14,38.15,38.07,38.09,71598.0,33.9892,33.9981,33.9268,33.9446,71598.0
2019-01-09 13:10:00,38.09,38.16,38.07,38.13,105246.0,33.9446,34.007,33.9268,33.9803,105246.0
2019-01-09 13:20:00,38.13,38.15,38.07,38.1,48276.0,33.9803,33.9981,33.9268,33.9535,48276.0
2019-01-09 13:30:00,38.11,38.17,38.09,38.13,71336.0,33.9624,34.0159,33.9446,33.9803,71336.0
2019-01-09 13:40:00,38.13,38.17,38.0,38.01,213722.0,33.9803,34.0159,33.8644,33.8733,213722.0
2019-01-09 13:50:00,38.0,38.0,37.87,37.89,302334.0,33.8644,33.8644,33.7486,33.7664,302334.0
2019-01-09 14:00:00,37.9,38.02,37.88,37.99,89520.0,33.7753,33.8822,33.7575,33.8555,89520.0
2019-01-09 14:10:00,37.99,37.99,37.76,37.76,73058.0,33.8555,33.8555,33.6505,33.6505,73058.0
2019-01-09 14:20:00,37.75,37.85,37.72,37.82,66582.0,33.6416,33.7307,33.6149,33.704,66582.0
2019-01-09 14:30:00,37.82,37.97,37.79,37.95,67038.0,33.704,33.8377,33.6773,33.8199,67038.0
2019-01-09 14:40:00,37.94,38.05,37.93,38.02,41346.0,33.8109,33.909,33.802,33.8822,41346.0
2019-01-09 14:50:00,38.02,38.07,37.99,38.06,53666.0,33.8822,33.9268,33.8555,33.9179,53666.0
2019-01-09 15:00:00,38.06,38.13,38.02,38.13,89582.0,33.9179,33.9803,33.8822,33.9803,89582.0
2019-01-09 15:10:00,38.12,38.18,38.09,38.12,85794.0,33.9714,34.0248,33.9446,33.9714,85794.0
2019-01-09 15:20:00,38.12,38.17,38.02,38.07,125840.0,33.9714,34.0159,33.8822,33.9268,125840.0
2019-01-09 15:30:00,38.06,38.07,37.95,37.97,111336.0,33.9179,33.9268,33.8199,33.8377,111336.0
2019-01-09 15:40:00,37.97,37.99,37.88,37.91,281464.0,33.8377,33.8555,33.7575,33.7842,281464.0
2019-01-09 15:50:00,37.91,37.94,37.81,37.93,757980.0,33.7842,33.8109,33.6951,33.802,757980.0
2019-01-10 09:30:00,37.72,37.95,37.62,37.87,113536.0,33.6149,33.8199,33.5258,33.7486,113536.0
2019-01-10 09:40:00,37.88,37.99,37.83,37.93,150014.0,33.7575,33.8555,33.7129,33.802,150014.0
2019-01-10 09:50:00,37.89,38.05,37.88,38.04,100500.0,33.7664,33.909,33.7575,33.9001,100500.0
2019-01-10 10:00:00,38.02,38.2,38.01,38.19,98500.0,33.8822,34.0427,33.8733,34.0337,98500.0
2019-01-10 10:10:00,38.2,38.25,38.03,38.08,55262.0,34.0427,34.0872,33.8912,33.9357,55262.0
2019-01-10 10:20:00,38.08,38.22,38.07,38.2,123458.0,33.9357,34.0605,33.9268,34.0427,123458.0
2019-01-10 10:30:00,38.2,38.24,38.12,38.15,74712.0,34.0427,34.0783,33.9714,33.9981,74712.0
2019-01-10 10:40:00,38.16,38.33,38.15,38.3,122688.0,34.007,34.1585,33.9981,34.1318,122688.0
2019-01-10 10:50:00,38.27,38.44,38.27,38.4,39860.0,34.105,34.2565,34.105,34.2209,39860.0
2019-01-10 11:00:00,38.41,38.42,38.23,38.23,114660.0,34.2298,34.2387,34.0694,34.0694,114660.0
2019-01-10 11:10:00,38.23,38.26,38.1,38.1,81410.0,34.0694,34.0961,33.9535,33.9535,81410.0
2019-01-10 11:20:00,38.1,38.11,37.99,38.01,50918.0,33.9535,33.9624,33.8555,33.8733,50918.0
2019-01-10 11:30:00,38.0,38.22,37.98,38.2,64192.0,33.8644,34.0605,33.8466,34.0427,64192.0
2019-01-10 11:40:00,38.19,38.2,38.09,38.15,61298.0,34.0337,34.0427,33.9446,33.9981,61298.0
2019-01-10 11:50:00,38.15,38.27,38.1,38.26,26404.0,33.9981,34.105,33.9535,34.0961,26404.0
2019-01-10 12:00:00,38.25,38.31,38.13,38.17,42976.0,34.0872,34.1407,33.9803,34.0159,42976.0
2019-01-10 12:10:00,38.18,38.21,38.13,38.21,40868.0,34.0248,34.0516,33.9803,34.0516,40868.0
2019-01-10 12:20:00,38.19,38.23,38.15,38.21,33252.0,34.0337,34.0694,33.9981,34.0516,33252.0
2019-01-10 12:30:00,38.21,38.3,38.21,38.3,44244.0,34.0516,34.1318,34.0516,34.1318,44244.0
2019-01-10 12:40:00,38.29,38.34,38.18,38.31,172794.0,34.1229,34.1674,34.0248,34.1407,172794.0
2019-01-10 12:50:00,38.29,38.35,38.27,38.31,72564.0,34.1229,34.1763,34.105,34.1407,72564.0
2019-01-10 13:00:00,38.3,38.35,38.17,38.17,62282.0,34.1318,34.1763,34.0159,34.0159,62282.0
2019-01-10 13:10:00,38.16,38.2,38.08,38.09,26406.0,34.007,34.0427,33.9357,33.9446,26406.0
2019-01-10 13:20:00,38.07,38.13,38.01,38.12,46778.0,33.9268,33.9803,33.8733,33.9714,46778.0
2019-01-10 13:30:00,38.13,38.13,38.03,38.07,32988.0,33.9803,33.9803,33.8912,33.9268,32988.0
2019-01-10 13:40:00,38.07,38.12,37.99,38.08,48650.0,33.9268,33.9714,33.8555,33.9357,48650.0
2019-01-10 13:50:00,38.1,38.1,38.01,38.07,27730.0,33.9535,33.9535,33.8733,33.9268,27730.0
2019-01-10 14:00:00,38.08,38.21,38.08,38.16,66220.0,33.9357,34.0516,33.9357,34.007,66220.0
2019-01-10 14:10:00,38.17,38.21,38.15,38.19,63122.0,34.0159,34.0516,33.9981,34.0337,63122.0
2019-01-10 14:20:00,38.2,38.26,38.19,38.21,34410.0,34.0427,34.0961,34.0337,34.0516,34410.0
2019-01-10 14:30:00,38.22,38.22,38.15,38.19,34070.0,34.0605,34.0605,33.9981,34.0337,34070.0
2019-01-10 14:40:00,38.18,38.24,38.16,38.16,27360.0,34.0248,34.0783,34.007,34.007,27360.0
2019-01-10 14:50:00,38.18,38.19,38.12,38.19,32086.0,34.0248,34.0337,33.9714,34.0337,32086.0
2019-01-10 15:00:00,38.19,38.23,38.16,38.16,58228.0,34.0337,34.0694,34.007,34.007,58228.0
2019-01-10 15:10:00,38.16,38.25,38.14,38.24,66136.0,34.007,34.0872,33.9892,34.0783,66136.0
2019-01-10 15:20:00,38.26,38.33,38.23,38.3,64924.0,34.0961,34.1585,34.0694,34.1318,64924.0
2019-01-10 15:30:00,38.3,38.32,38.24,38.31,89678.0,34.1318,34.1496,34.0783,34.1407,89678.0
2019-01-10 15:40:00,38.31,38.34,38.28,38.3,140330.0,34.1407,34.1674,34.1139,34.1318,140330.0
2019-01-10 15:50:00,38.3,38.38,38.28,38.3,312688.0,34.1318,34.2031,34.1139,34.1318,312688.0
2019-01-11 09:30:00,38.19,38.23,37.97,38.09,80232.0,34.0337,34.0694,33.8377,33.9446,80232.0
2019-01-11 09:40:00,38.13,38.35,38.13,38.35,43510.0,33.9803,34.1763,33.9803,34.1763,43510.0
2019-01-11 09:50:00,38.31,38.44,38.26,38.4,41202.0,34.1407,34.2565,34.0961,34.2209,41202.0
2019-01-11 10:00:00,38.41,38.57,38.41,38.57,123600.0,34.2298,34.3724,34.2298,34.3724,123600.0
2019-01-11 10:10:00,38.56,38.69,38.54,38.67,61198.0,34.3635,34.4793,34.3457,34.4615,61198.0
2019-01-11 10:20:00,38.68,38.74,38.54,38.6,188870.0,34.4704,34.5239,34.3457,34.3991,188870.0
2019-01-11 10:30:00,38.6,38.79,38.58,38.79,96488.0,34.3991,34.5684,34.3813,34.5684,96488.0
2019-01-11 10:40:00,38.79,38.82,38.67,38.77,66688.0,34.5684,34.5952,34.4615,34.5506,66688.0
2019-01-11 10:50:00,38.77,38.87,38.69,38.87,74746.0,34.5506,34.6397,34.4793,34.6397,74746.0
2019-01-11 11:00:00,38.9,38.91,38.75,38.81,60082.0,34.6665,34.6754,34.5328,34.5863,60082.0
2019-01-11 11:10:00,38.82,38.87,38.71,38.85,135904.0,34.5952,34.6397,34.4971,34.6219,135904.0
2019-01-11 11:20:00,38.85,38.85,38.72,38.75,99962.0,34.6219,34.6219,34.5061,34.5328,99962.0
2019-01-11 11:30:00,38.73,38.83,38.73,38.75,35992.0,34.515,34.6041,34.515,34.5328,35992.0
2019-01-11 11:40:00,38.74,38.88,38.72,38.88,72848.0,34.5239,34.6486,34.5061,34.6486,72848.0
2019-01-11 11:50:00,38.87,38.88,38.81,38.82,57526.0,34.6397,34.6486,34.5863,34.5952,57526.0
2019-01-11 12:00:00,38.8,38.87,38.8,38.85,67770.0,34.5774,34.6397,34.5774,34.6219,67770.0
2019-01-11 12:10:00,38.85,38.87,38.82,38.83,55268.0,34.6219,34.6397,34.5952,34.6041,55268.0
2019-01-11 12:20:00,38.84,39.16,38.83,39.15,116294.0,34.613,34.8982,34.6041,34.8893,116294.0
2019-01-11 12:30:00,39.14,39.36,39.08,39.31,166716.0,34.8804,35.0764,34.8269,35.0319,166716.0
2019-01-11 12:40:00,39.3,39.35,39.23,39.24,190878.0,35.0229,35.0675,34.9606,34.9695,190878.0
2019-01-11 12:50:00,39.24,39.29,39.22,39.26,133006.0,34.9695,35.014,34.9516,34.9873,133006.0
2019-01-11 13:00:00,39.26,39.27,39.18,39.21,161074.0,34.9873,34.9962,34.916,34.9427,161074.0
2019-01-11 13:10:00,39.22,39.23,39.04,39.06,61404.0,34.9516,34.9606,34.7912,34.8091,61404.0
2019-01-11 13:20:00,39.04,39.06,38.87,38.93,78588.0,34.7912,34.8091,34.6397,34.6932,78588.0
2019-01-11 13:30:00,38.93,39.09,38.93,39.08,74488.0,34.6932,34.8358,34.6932,34.8269,74488.0
2019-01-11 13:40:00,39.08,39.12,39.05,39.07,314530.0,34.8269,34.8625,34.8001,34.818,314530.0
2019-01-11 13:50:00,39.07,39.09,38.98,39.02,85532.0,34.818,34.8358,34.7378,34.7734,85532.0
2019-01-11 14:00:00,39.02,39.04,38.97,39.01,109744.0,34.7734,34.7912,34.7289,34.7645,109744.0
2019-01-11 14:10:00,39.0,39.06,38.95,38.95,62132.0,34.7556,34.8091,34.711,34.711,62132.0
2019-01-11 14:20:00,38.94,38.95,38.84,38.85,88754.0,34.7021,34.711,34.613,34.6219,88754.0
2019-01-11 14:30:00,38.86,38.88,38.79,38.85,70172.0,34.6308,34.6486,34.5684,34.6219,70172.0
2019-01-11 14:40:00,38.85,38.87,38.74,38.77,307916.0,34.6219,34.6397,34.5239,34.5506,307916.0
2019-01-11 14:50:00,38.78,38.78,38.62,38.65,107140.0,34.5595,34.5595,34.4169,34.4437,107140.0
2019-01-11 15:00:00,38.65,38.85,38.6,38.81,127848.0,34.4437,34.6219,34.3991,34.5863,127848.0
2019-01-11 15:10:00,38.81,38.81,38.68,38.74,390846.0,34.5863,34.5863,34.4704,34.5239,390846.0
2019-01-11 15:20:00,38.74,38.77,38.7,38.72,70390.0,34.5239,34.5506,34.4882,34.5061,70390.0
2019-01-11 15:30:00,38.72,38.73,38.66,38.69,140268.0,34.5061,34.515,34.4526,34.4793,140268.0
2019-01-11 15:40:00,38.69,38.74,38.63,38.65,181136.0,34.4793,34.5239,34.4259,34.4437,181136.0
2019-01-11 15:50:00,38.64,38.67,38.52,38.55,682162.0,34.4348,34.4615,34.3278,34.3546,682162.0
2019-01-14 09:30:00,38.24,38.32,37.84,37.91,128966.0,34.0783,34.1496,33.7218,33.7842,128966.0
2019-01-14 09:40:00,37.89,37.98,37.81,37.85,86802.0,33.7664,33.8466,33.6951,33.7307,86802.0
2019-01-14 09:50:00,37.86,37.89,37.56,37.58,102170.0,33.7397,33.7664,33.4723,33.4901,102170.0
2019-01-14 10:00:00,37.58,37.61,37.51,37.59,205298.0,33.4901,33.5169,33.4277,33.499,205298.0
2019-01-14 10:10:00,37.59,37.71,37.52,37.71,131978.0,33.499,33.606,33.4367,33.606,131978.0
2019-01-14 10:20:00,37.72,37.91,37.6,37.9,148824.0,33.6149,33.7842,33.508,33.7753,148824.0
2019-01-14 10:30:00,37.89,37.98,37.85,37.9,81354.0,33.7664,33.8466,33.7307,33.7753,81354.0
2019-01-14 10:40:00,37.89,37.92,37.74,37.77,49842.0,33.7664,33.7931,33.6327,33.6595,49842.0
2019-01-14 10:50:00,37.76,37.81,37.7,37.71,49486.0,33.6505,33.6951,33.5971,33.606,49486.0
2019-01-14 11:00:00,37.71,37.79,37.64,37.67,66602.0,33.606,33.6773,33.5436,33.5703,66602.0
2019-01-14 11:10:00,37.68,37.71,37.52,37.57,61392.0,33.5792,33.606,33.4367,33.4812,61392.0
2019-01-14 11:20:00,37.56,37.64,37.53,37.62,56870.0,33.4723,33.5436,33.4456,33.5258,56870.0
2019-01-14 11:30:00,37.63,37.85,37.59,37.84,89532.0,33.5347,33.7307,33.499,33.7218,89532.0
2019-01-14 11:40:00,37.84,37.84,37.71,37.77,113484.0,33.7218,33.7218,33.606,33.6595,113484.0
2019-01-14 11:50:00,37.76,37.78,37.59,37.63,46018.0,33.6505,33.6684,33.499,33.5347,46018.0
2019-01-14 12:00:00,37.63,37.69,37.63,37.69,54994.0,33.5347,33.5882,33.5347,33.5882,54994.0
2019-01-14 12:10:00,37.68,37.84,37.67,37.81,38232.0,33.5792,33.7218,33.5703,33.6951,38232.0
2019-01-14 12:20:00,37.81,37.83,37.76,37.78,47238.0,33.6951,33.7129,33.6505,33.6684,47238.0
2019-01-14 12:30:00,37.8,37.82,37.75,37.75,35612.0,33.6862,33.704,33.6416,33.6416,35612.0
2019-01-14 12:40:00,37.75,37.8,37.71,37.76,41244.0,33.6416,33.6862,33.606,33.6505,41244.0
2019-01-14 12:50:00,37.77,37.81,37.73,37.74,43334.0,33.6595,33.6951,33.6238,33.6327,43334.0
2019-01-14 13:00:00,37.74,37.76,37.69,37.74,28114.0,33.6327,33.6505,33.5882,33.6327,28114.0
2019-01-14 13:10:00,37.75,37.86,37.75,37.83,96592.0,33.6416,33.7397,33.6416,33.7129,96592.0
2019-01-14 13:20:00,37.82,37.85,37.79,37.81,51984.0,33.704,33.7307,33.6773,33.6951,51984.0
2019-01-14 13:30:00,37.82,37.83,37.78,37.82,61222.0,33.704,33.7129,33.6684,33.704,61222.0
2019-01-14 13:40:00,37.81,37.92,37.8,37.88,84564.0,33.6951,33.7931,33.6862,33.7575,84564.0
2019-01-14 13:50:00,37.88,37.92,37.84,37.91,58376.0,33.7575,33.7931,33.7218,33.7842,58376.0
2019-01-14 14:00:00,37.91,37.91,37.8,37.81,44188.0,33.7842,33.7842,33.6862,33.6951,44188.0
2019-01-14 14:10:00,37.81,37.81,37.73,37.73,34264.0,33.6951,33.6951,33.6238,33.6238,34264.0
2019-01-14 14:20:00,37.74,37.76,37.63,37.64,91726.0,33.6327,33.6505,33.5347,33.5436,91726.0
2019-01-14 14:30:00,37.65,37.73,37.61,37.7,131962.0,33.5525,33.6238,33.5169,33.5971,131962.0
2019-01-14 14:40:00,37.7,37.72,37.62,37.64,108670.0,33.5971,33.6149,33.5258,33.5436,108670.0
2019-01-14 14:50:00,37.63,37.63,37.55,37.56,144284.0,33.5347,33.5347,33.4634,33.4723,144284.0
2019-01-14 15:00:00,37.55,37.58,37.49,37.52,103394.0,33.4634,33.4901,33.4099,33.4367,103394.0
2019-01-14 15:10:00,37.52,37.54,37.46,37.49,104002.0,33.4367,33.4545,33.3832,33.4099,104002.0
2019-01-14 15:20:00,37.49,37.54,37.48,37.48,144470.0,33.4099,33.4545,33.401,33.401,144470.0
2019-01-14 15:30:00,37.48,37.51,37.43,37.49,134652.0,33.401,33.4277,33.3565,33.4099,134652.0
2019-01-14 15:40:00,37.49,37.49,37.3,37.31,301942.0,33.4099,33.4099,33.2406,33.2495,301942.0
2019-01-14 15:50:00,37.31,37.31,37.1,37.1,1155208.0,33.2495,33.2495,33.0624,33.0624,1155208.0
2019-01-15 09:30:00,37.37,37.74,37.21,37.73,178612.0,33.303,33.6327,33.1604,33.6238,178612.0
2019-01-15 09:40:00,37.72,37.74,37.45,37.5,61760.0,33.6149,33.6327,33.3743,33.4188,61760.0
2019-01-15 09:50:00,37.48,37.5,37.33,37.48,45032.0,33.401,33.4188,33.2673,33.401,45032.0
2019-01-15 10:00:00,37.49,37.72,37.49,37.56,50346.0,33.4099,33.6149,33.4099,33.4723,50346.0
2019-01-15 10:10:00,37.56,37.56,37.35,37.41,84014.0,33.4723,33.4723,33.2852,33.3386,84014.0
2019-01-15 10:20:00,37.42,37.44,37.3,37.31,70166.0,33.3475,33.3654,33.2406,33.2495,70166.0
2019-01-15 10:30:00,37.32,37.37,37.24,37.28,66848.0,33.2584,33.303,33.1871,33.2228,66848.0
2019-01-15 10:40:00,37.28,37.33,37.23,37.25,53748.0,33.2228,33.2673,33.1782,33.196,53748.0
2019-01-15 10:50:00,37.24,37.34,37.23,37.3,71536.0,33.1871,33.2762,33.1782,33.2406,71536.0
2019-01-15 11:00:00,37.3,37.37,37.27,37.35,72150.0,33.2406,33.303,33.2139,33.2852,72150.0
2019-01-15 11:10:00,37.34,37.44,37.3,37.43,47802.0,33.2762,33.3654,33.2406,33.3565,47802.0
2019-01-15 11:20:00,37.43,37.43,37.35,37.42,49784.0,33.3565,33.3565,33.2852,33.3475,49784.0
2019-01-15 11:30:00,37.42,37.48,37.39,37.46,61714.0,33.3475,33.401,33.3208,33.3832,61714.0
2019-01-15 11:40:00,37.46,37.6,37.46,37.58,98914.0,33.3832,33.508,33.3832,33.4901,98914.0
2019-01-15 11:50:00,37.58,37.7,37.52,37.66,56854.0,33.4901,33.5971,33.4367,33.5614,56854.0
2019-01-15 12:00:00,37.66,37.8,37.65,37.72,84702.0,33.5614,33.6862,33.5525,33.6149,84702.0
2019-01-15 12:10:00,37.72,37.81,37.71,37.77,130818.0,33.6149,33.6951,33.606,33.6595,130818.0
2019-01-15 12:20:00,37.77,37.85,37.77,37.83,71392.0,33.6595,33.7307,33.6595,33.7129,71392.0
2019-01-15 12:30:00,37.84,37.85,37.74,37.76,46146.0,33.7218,33.7307,33.6327,33.6505,46146.0
2019-01-15 12:40:00,37.76,37.81,37.74,37.8,86164.0,33.6505,33.6951,33.6327,33.6862,86164.0
2019-01-15 12:50:00,37.79,37.79,37.65,37.66,41066.0,33.6773,33.6773,33.5525,33.5614,41066.0
2019-01-15 13:00:00,37.65,37.65,37.58,37.6,42040.0,33.5525,33.5525,33.4901,33.508,42040.0
2019-01-15 13:10:00,37.59,37.61,37.54,37.6,39210.0,33.499,33.5169,33.4545,33.508,39210.0
2019-01-15 13:20:00,37.6,37.65,37.56,37.65,39288.0,33.508,33.5525,33.4723,33.5525,39288.0
2019-01-15 13:30:00,37.64,37.65,37.6,37.61,30138.0,33.5436,33.5525,33.508,33.5169,30138.0
2019-01-15 13:40:00,37.6,37.63,37.56,37.6,31862.0,33.508,33.5347,33.4723,33.508,31862.0
2019-01-15 13:50:00,37.59,37.59,37.53,37.56,43358.0,33.499,33.499,33.4456,33.4723,43358.0
2019-01-15 14:00:00,37.55,37.63,37.55,37.58,43062.0,33.4634,33.5347,33.4634,33.4901,43062.0
2019-01-15 14:10:00,37.59,37.61,37.56,37.59,45700.0,33.499,33.5169,33.4723,33.499,45700.0
2019-01-15 14:20:00,37.58,37.58,37.39,37.4,58976.0,33.4901,33.4901,33.3208,33.3297,58976.0
2019-01-15 14:30:00,37.38,37.47,37.33,37.37,65570.0,33.3119,33.3921,33.2673,33.303,65570.0
2019-01-15 14:40:00,37.36,37.45,37.35,37.37,49084.0,33.2941,33.3743,33.2852,33.303,49084.0
2019-01-15 14:50:00,37.37,37.49,37.37,37.49,38914.0,33.303,33.4099,33.303,33.4099,38914.0
2019-01-15 15:00:00,37.48,37.58,37.44,37.57,52294.0,33.401,33.4901,33.3654,33.4812,52294.0
2019-01-15 15:10:00,37.57,37.62,37.55,37.57,76672.0,33.4812,33.5258,33.4634,33.4812,76672.0
2019-01-15 15:20:00,37.58,37.59,37.55,37.59,52306.0,33.4901,33.499,33.4634,33.499,52306.0
2019-01-15 15:30:00,37.58,37.58,37.52,37.55,76606.0,33.4901,33.4901,33.4367,33.4634,76606.0
2019-01-15 15:40:00,37.55,37.6,37.55,37.57,108052.0,33.4634,33.508,33.4634,33.4812,108052.0
2019-01-15 15:50:00,37.57,37.57,37.46,37.51,267296.0,33.4812,33.4812,33.3832,33.4277,267296.0
2019-01-16 09:30:00,37.62,37.79,37.46,37.74,95734.0,33.5258,33.6773,33.3832,33.6327,95734.0
2019-01-16 09:40:00,37.73,37.95,37.71,37.93,33938.0,33.6238,33.8199,33.606,33.802,33938.0
2019-01-16 09:50:00,37.91,37.99,37.82,37.9,159108.0,33.7842,33.8555,33.704,33.7753,159108.0
2019-01-16 10:00:00,37.88,38.08,37.88,38.04,56068.0,33.7575,33.9357,33.7575,33.9001,56068.0
2019-01-16 10:10:00,38.03,38.05,37.85,37.89,285992.0,33.8912,33.909,33.7307,33.7664,285992.0
2019-01-16 10:20:00,37.91,37.96,37.79,37.83,61916.0,33.7842,33.8288,33.6773,33.7129,61916.0
2019-01-16 10:30:00,37.82,37.83,37.71,37.74,51024.0,33.704,33.7129,33.606,33.6327,51024.0
2019-01-16 10:40:00,37.77,37.82,37.7,37.82,64764.0,33.6595,33.704,33.5971,33.704,64764.0
2019-01-16 10:50:00,37.85,37.92,37.84,37.86,65096.0,33.7307,33.7931,33.7218,33.7397,65096.0
2019-01-16 11:00:00,37.86,37.88,37.74,37.84,69694.0,33.7397,33.7575,33.6327,33.7218,69694.0
2019-01-16 11:10:00,37.83,37.94,37.78,37.93,44598.0,33.7129,33.8109,33.6684,33.802,44598.0
2019-01-16 11:20:00,37.93,37.96,37.85,37.9,40104.0,33.802,33.8288,33.7307,33.7753,40104.0
2019-01-16 11:30:00,37.89,37.98,37.84,37.91,45460.0,33.7664,33.8466,33.7218,33.7842,45460.0
2019-01-16 11:40:00,37.9,37.91,37.77,37.77,49458.0,33.7753,33.7842,33.6595,33.6595,49458.0
2019-01-16 11:50:00,37.76,37.9,37.74,37.86,109990.0,33.6505,33.7753,33.6327,33.7397,109990.0
2019-01-16 12:00:00,37.87,37.92,37.77,37.8,133312.0,33.7486,33.7931,33.6595,33.6862,133312.0
2019-01-16 12:10:00,37.8,37.83,37.71,37.81,57408.0,33.6862,33.7129,33.606,33.6951,57408.0
2019-01-16 12:20:00,37.81,37.85,37.77,37.81,46710.0,33.6951,33.7307,33.6595,33.6951,46710.0
2019-01-16 12:30:00,37.81,37.82,37.71,37.72,30344.0,33.6951,33.704,33.606,33.6149,30344.0
2019-01-16 12:40:00,37.73,37.8,37.72,37.76,37768.0,33.6238,33.6862,33.6149,33.6505,37768.0
2019-01-16 12:50:00,37.77,37.84,37.77,37.79,22330.0,33.6595,33.7218,33.6595,33.6773,22330.0
2019-01-16 13:00:00,37.79,37.79,37.67,37.7,24242.0,33.6773,33.6773,33.5703,33.5971,24242.0
2019-01-16 13:10:00,37.7,37.7,37.63,37.68,52638.0,33.5971,33.5971,33.5347,33.5792,52638.0
2019-01-16 13:20:00,37.69,37.72,37.68,37.7,24224.0,33.5882,33.6149,33.5792,33.5971,24224.0
2019-01-16 13:30:00,37.71,37.75,37.71,37.73,26530.0,33.606,33.6416,33.606,33.6238,26530.0
2019-01-16 13:40:00,37.74,37.81,37.7,37.79,42400.0,33.6327,33.6951,33.5971,33.6773,42400.0
2019-01-16 13:50:00,37.79,37.82,37.69,37.71,99792.0,33.6773,33.704,33.5882,33.606,99792.0
2019-01-16 14:00:00,37.7,37.74,37.63,37.64,83518.0,33.5971,33.6327,33.5347,33.5436,83518.0
2019-01-16 14:10:00,37.63,37.68,37.61,37.63,64170.0,33.5347,33.5792,33.5169,33.5347,64170.0
2019-01-16 14:20:00,37.63,37.74,37.58,37.71,135662.0,33.5347,33.6327,33.4901,33.606,135662.0
2019-01-16 14:30:00,37.71,37.76,37.67,37.7,56496.0,33.606,33.6505,33.5703,33.5971,56496.0
2019-01-16 14:40:00,37.71,37.74,37.66,37.68,41232.0,33.606,33.6327,33.5614,33.5792,41232.0
2019-01-16 14:50:00,37.68,37.69,37.58,37.59,40882.0,33.5792,33.5882,33.4901,33.499,40882.0
2019-01-16 15:00:00,37.58,37.67,37.56,37.63,29278.0,33.4901,33.5703,33.4723,33.5347,29278.0
2019-01-16 15:10:00,37.63,37.71,37.62,37.7,37478.0,33.5347,33.606,33.5258,33.5971,37478.0
2019-01-16 15:20:00,37.71,37.73,37.66,37.71,30310.0,33.606,33.6238,33.5614,33.606,30310.0
2019-01-16 15:30:00,37.71,37.71,37.6,37.7,215276.0,33.606,33.606,33.508,33.5971,215276.0
2019-01-16 15:40:00,37.69,37.69,37.51,37.55,128802.0,33.5882,33.5882,33.4277,33.4634,128802.0
2019-01-16 15:50:00,37.55,37.61,37.49,37.54,317010.0,33.4634,33.5169,33.4099,33.4545,317010.0
2019-01-17 09:30:00,37.27,37.3,36.64,36.64,231854.0,33.2139,33.2406,32.6524,32.6524,231854.0
2019-01-17 09:40:00,36.64,37.08,36.63,37.05,66320.0,32.6524,33.0445,32.6435,33.0178,66320.0
2019-01-17 09:50:00,37.07,37.32,37.07,37.32,71342.0,33.0356,33.2584,33.0356,33.2584,71342.0
2019-01-17 10:00:00,37.32,37.35,37.17,37.34,77990.0,33.2584,33.2852,33.1247,33.2762,77990.0
2019-01-17 10:10:00,37.34,37.4,37.19,37.21,116442.0,33.2762,33.3297,33.1426,33.1604,116442.0
2019-01-17 10:20:00,37.21,37.29,37.13,37.29,51944.0,33.1604,33.2317,33.0891,33.2317,51944.0
2019-01-17 10:30:00,37.27,37.29,37.11,37.21,36568.0,33.2139,33.2317,33.0713,33.1604,36568.0
2019-01-17 10:40:00,37.22,37.37,37.21,37.3,32588.0,33.1693,33.303,33.1604,33.2406,32588.0
2019-01-17 10:50:00,37.31,37.44,37.3,37.44,58538.0,33.2495,33.3654,33.2406,33.3654,58538.0
2019-01-17 11:00:00,37.44,37.58,37.43,37.51,42948.0,33.3654,33.4901,33.3565,33.4277,42948.0
2019-01-17 11:10:00,37.52,37.58,37.46,37.47,38246.0,33.4367,33.4901,33.3832,33.3921,38246.0
2019-01-17 11:20:00,37.48,37.52,37.41,37.46,22058.0,33.401,33.4367,33.3386,33.3832,22058.0
2019-01-17 11:30:00,37.47,37.56,37.41,37.53,168942.0,33.3921,33.4723,33.3386,33.4456,168942.0
2019-01-17 11:40:00,37.54,37.54,37.34,37.35,175666.0,33.4545,33.4545,33.2762,33.2852,175666.0
2019-01-17 11:50:00,37.34,37.38,37.32,37.34,68638.0,33.2762,33.3119,33.2584,33.2762,68638.0
2019-01-17 12:00:00,37.33,37.4,37.32,37.39,50620.0,33.2673,33.3297,33.2584,33.3208,50620.0
2019-01-17 12:10:00,37.41,37.46,37.41,37.41,15232.0,33.3386,33.3832,33.3386,33.3386,15232.0
2019-01-17 12:20:00,37.4,37.41,37.37,37.4,12204.0,33.3297,33.3386,33.303,33.3297,12204.0
2019-01-17 12:30:00,37.41,37.44,37.36,37.38,20084.0,33.3386,33.3654,33.2941,33.3119,20084.0
2019-01-17 12:40:00,37.41,37.44,37.35,37.39,14024.0,33.3386,33.3654,33.2852,33.3208,14024.0
2019-01-17 12:50:00,37.41,37.41,37.35,37.35,15498.0,33.3386,33.3386,33.2852,33.2852,15498.0
2019-01-17 13:00:00,37.37,37.44,37.37,37.43,23350.0,33.303,33.3654,33.303,33.3565,23350.0
2019-01-17 13:10:00,37.43,37.52,37.42,37.49,24078.0,33.3565,33.4367,33.3475,33.4099,24078.0
2019-01-17 13:20:00,37.49,37.55,37.49,37.5,37544.0,33.4099,33.4634,33.4099,33.4188,37544.0
2019-01-17 13:30:00,37.52,37.52,37.47,37.49,21782.0,33.4367,33.4367,33.3921,33.4099,21782.0
2019-01-17 13:40:00,37.49,37.5,37.46,37.5,28378.0,33.4099,33.4188,33.3832,33.4188,28378.0
2019-01-17 13:50:00,37.49,37.52,37.48,37.51,42922.0,33.4099,33.4367,33.401,33.4277,42922.0
2019-01-17 14:00:00,37.51,37.53,37.48,37.52,24838.0,33.4277,33.4456,33.401,33.4367,24838.0
2019-01-17 14:10:00,37.52,37.55,37.49,37.52,37086.0,33.4367,33.4634,33.4099,33.4367,37086.0
2019-01-17 14:20:00,37.51,37.52,37.41,37.43,17628.0,33.4277,33.4367,33.3386,33.3565,17628.0
2019-01-17 14:30:00,37.43,37.59,37.4,37.58,41838.0,33.3565,33.499,33.3297,33.4901,41838.0
2019-01-17 14:40:00,37.57,38.27,37.57,38.25,322026.0,33.4812,34.105,33.4812,34.0872,322026.0
2019-01-17 14:50:00,38.24,38.27,37.85,38.02,167372.0,34.0783,34.105,33.7307,33.8822,167372.0
2019-01-17 15:00:00,38.02,38.04,37.88,37.91,73922.0,33.8822,33.9001,33.7575,33.7842,73922.0
2019-01-17 15:10:00,37.93,37.93,37.85,37.93,56756.0,33.802,33.802,33.7307,33.802,56756.0
2019-01-17 15:20:00,37.93,38.08,37.93,38.08,47034.0,33.802,33.9357,33.802,33.9357,47034.0
2019-01-17 15:30:00,38.08,38.16,38.05,38.05,139080.0,33.9357,34.007,33.909,33.909,139080.0
2019-01-17 15:40:00,38.04,38.06,37.98,38.01,111686.0,33.9001,33.9179,33.8466,33.8733,111686.0
2019-01-17 15:50:00,38.01,38.09,37.96,38.09,252324.0,33.8733,33.9446,33.8288,33.9446,252324.0
2019-01-18 09:30:00,38.39,38.39,37.97,37.98,329450.0,34.212,34.212,33.8377,33.8466,329450.0
2019-01-18 09:40:00,38.02,38.13,37.88,38.05,56214.0,33.8822,33.9803,33.7575,33.909,56214.0
2019-01-18 09:50:00,38.08,38.09,37.87,38.08,102902.0,33.9357,33.9446,33.7486,33.9357,102902.0
2019-01-18 10:00:00,38.04,38.24,37.98,38.22,68132.0,33.9001,34.0783,33.8466,34.0605,68132.0
2019-01-18 10:10:00,38.22,38.51,38.22,38.44,95556.0,34.0605,34.3189,34.0605,34.2565,95556.0
2019-01-18 10:20:00,38.44,38.63,38.41,38.52,65772.0,34.2565,34.4259,34.2298,34.3278,65772.0
2019-01-18 10:30:00,38.49,38.63,38.49,38.56,249670.0,34.3011,34.4259,34.3011,34.3635,249670.0
2019-01-18 10:40:00,38.55,38.79,38.51,38.7,121470.0,34.3546,34.5684,34.3189,34.4882,121470.0
2019-01-18 10:50:00,38.71,38.88,38.69,38.86,121414.0,34.4971,34.6486,34.4793,34.6308,121414.0
2019-01-18 11:00:00,38.85,39.02,38.85,38.99,143844.0,34.6219,34.7734,34.6219,34.7467,143844.0
2019-01-18 11:10:00,38.99,39.0,38.82,38.82,105822.0,34.7467,34.7556,34.5952,34.5952,105822.0
2019-01-18 11:20:00,38.81,38.92,38.8,38.9,60672.0,34.5863,34.6843,34.5774,34.6665,60672.0
2019-01-18 11:30:00,38.91,38.91,38.76,38.82,48408.0,34.6754,34.6754,34.5417,34.5952,48408.0
2019-01-18 11:40:00,38.82,38.87,38.77,38.81,55470.0,34.5952,34.6397,34.5506,34.5863,55470.0
2019-01-18 11:50:00,38.82,38.88,38.76,38.82,85832.0,34.5952,34.6486,34.5417,34.5952,85832.0
2019-01-18 12:00:00,38.84,38.9,38.73,38.76,80284.0,34.613,34.6665,34.515,34.5417,80284.0
2019-01-18 12:10:00,38.76,38.91,38.76,38.79,42888.0,34.5417,34.6754,34.5417,34.5684,42888.0
2019-01-18 12:20:00,38.82,38.9,38.81,38.83,52594.0,34.5952,34.6665,34.5863,34.6041,52594.0
2019-01-18 12:30:00,38.83,38.84,38.74,38.77,47594.0,34.6041,34.613,34.5239,34.5506,47594.0
2019-01-18 12:40:00,38.78,38.87,38.76,38.8,46222.0,34.5595,34.6397,34.5417,34.5774,46222.0
2019-01-18 12:50:00,38.79,38.82,38.74,38.77,52724.0,34.5684,34.5952,34.5239,34.5506,52724.0
2019-01-18 13:00:00,38.77,38.79,38.71,38.73,35836.0,34.5506,34.5684,34.4971,34.515,35836.0
2019-01-18 13:10:00,38.74,38.74,38.69,38.73,37610.0,34.5239,34.5239,34.4793,34.515,37610.0
2019-01-18 13:20:00,38.72,38.76,38.67,38.69,60706.0,34.5061,34.5417,34.4615,34.4793,60706.0
2019-01-18 13:30:00,38.69,38.79,38.63,38.77,49540.0,34.4793,34.5684,34.4259,34.5506,49540.0
2019-01-18 13:40:00,38.77,38.85,38.74,38.83,76216.0,34.5506,34.6219,34.5239,34.6041,76216.0
2019-01-18 13:50:00,38.83,38.86,38.79,38.83,45228.0,34.6041,34.6308,34.5684,34.6041,45228.0
2019-01-18 14:00:00,38.83,38.86,38.76,38.82,54236.0,34.6041,34.6308,34.5417,34.5952,54236.0
2019-01-18 14:10:00,38.81,38.88,38.79,38.8,87544.0,34.5863,34.6486,34.5684,34.5774,87544.0
2019-01-18 14:20:00,38.79,38.8,38.67,38.72,53122.0,34.5684,34.5774,34.4615,34.5061,53122.0
2019-01-18 14:30:00,38.71,38.74,38.63,38.66,42828.0,34.4971,34.5239,34.4259,34.4526,42828.0
2019-01-18 14:40:00,38.66,38.7,38.6,38.64,51126.0,34.4526,34.4882,34.3991,34.4348,51126.0
2019-01-18 14:50:00,38.65,38.72,38.63,38.7,56274.0,34.4437,34.5061,34.4259,34.4882,56274.0
2019-01-18 15:00:00,38.71,38.74,38.69,38.73,73040.0,34.4971,34.5239,34.4793,34.515,73040.0
2019-01-18 15:10:00,38.73,38.77,38.72,38.76,77184.0,34.515,34.5506,34.5061,34.5417,77184.0
2019-01-18 15:20:00,38.76,38.77,38.71,38.74,67330.0,34.5417,34.5506,34.4971,34.5239,67330.0
2019-01-18 15:30:00,38.74,38.78,38.69,38.78,130090.0,34.5239,34.5595,34.4793,34.5595,130090.0
2019-01-18 15:40:00,38.78,38.85,38.74,38.76,196524.0,34.5595,34.6219,34.5239,34.5417,196524.0
2019-01-18 15:50:00,38.76,38.85,38.72,38.84,374818.0,34.5417,34.6219,34.5061,34.613,374818.0
2019-01-22 09:30:00,38.45,38.55,38.02,38.02,116950.0,34.2654,34.3546,33.8822,33.8822,116950.0
2019-01-22 09:40:00,38.01,38.15,37.84,37.88,60348.0,33.8733,33.9981,33.7218,33.7575,60348.0
2019-01-22 09:50:00,37.83,37.85,37.65,37.79,172800.0,33.7129,33.7307,33.5525,33.6773,172800.0
2019-01-22 10:00:00,37.77,37.91,37.61,37.69,92216.0,33.6595,33.7842,33.5169,33.5882,92216.0
2019-01-22 10:10:00,37.7,37.7,37.51,37.52,113598.0,33.5971,33.5971,33.4277,33.4367,113598.0
2019-01-22 10:20:00,37.52,37.56,37.47,37.54,69534.0,33.4367,33.4723,33.3921,33.4545,69534.0
2019-01-22 10:30:00,37.55,37.83,37.53,37.74,62260.0,33.4634,33.7129,33.4456,33.6327,62260.0
2019-01-22 10:40:00,37.73,37.83,37.6,37.65,61336.0,33.6238,33.7129,33.508,33.5525,61336.0
2019-01-22 10:50:00,37.66,37.77,37.63,37.7,51818.0,33.5614,33.6595,33.5347,33.5971,51818.0
2019-01-22 11:00:00,37.69,37.79,37.66,37.76,52196.0,33.5882,33.6773,33.5614,33.6505,52196.0
2019-01-22 11:10:00,37.77,37.79,37.69,37.71,35038.0,33.6595,33.6773,33.5882,33.606,35038.0
2019-01-22 11:20:00,37.71,37.8,37.71,37.71,27308.0,33.606,33.6862,33.606,33.606,27308.0
2019-01-22 11:30:00,37.71,37.76,37.69,37.73,23040.0,33.606,33.6505,33.5882,33.6238,23040.0
2019-01-22 11:40:00,37.73,37.73,37.6,37.66,58730.0,33.6238,33.6238,33.508,33.5614,58730.0
2019-01-22 11:50:00,37.67,37.67,37.53,37.55,64108.0,33.5703,33.5703,33.4456,33.4634,64108.0
2019-01-22 12:00:00,37.56,37.58,37.32,37.52,174732.0,33.4723,33.4901,33.2584,33.4367,174732.0
2019-01-22 12:10:00,37.52,37.54,37.47,37.49,30532.0,33.4367,33.4545,33.3921,33.4099,30532.0
2019-01-22 12:20:00,37.49,37.51,37.45,37.49,44070.0,33.4099,33.4277,33.3743,33.4099,44070.0
2019-01-22 12:30:00,37.49,37.56,37.48,37.55,41676.0,33.4099,33.4723,33.401,33.4634,41676.0
2019-01-22 12:40:00,37.55,37.57,37.54,37.55,22412.0,33.4634,33.4812,33.4545,33.4634,22412.0
2019-01-22 12:50:00,37.55,37.55,37.48,37.48,21720.0,33.4634,33.4634,33.401,33.401,21720.0
2019-01-22 13:00:00,37.48,37.48,37.32,37.34,47892.0,33.401,33.401,33.2584,33.2762,47892.0
2019-01-22 13:10:00,37.34,37.35,37.25,37.27,70170.0,33.2762,33.2852,33.196,33.2139,70170.0
2019-01-22 13:20:00,37.27,37.44,37.27,37.42,67934.0,33.2139,33.3654,33.2139,33.3475,67934.0
2019-01-22 13:30:00,37.41,37.52,37.4,37.5,54368.0,33.3386,33.4367,33.3297,33.4188,54368.0
2019-01-22 13:40:00,37.51,37.53,37.44,37.52,51286.0,33.4277,33.4456,33.3654,33.4367,51286.0
2019-01-22 13:50:00,37.53,37.55,37.49,37.52,64280.0,33.4456,33.4634,33.4099,33.4367,64280.0
2019-01-22 14:00:00,37.52,37.55,37.46,37.46,69012.0,33.4367,33.4634,33.3832,33.3832,69012.0
2019-01-22 14:10:00,37.46,37.51,37.43,37.47,55162.0,33.3832,33.4277,33.3565,33.3921,55162.0
2019-01-22 14:20:00,37.47,37.49,37.35,37.38,43492.0,33.3921,33.4099,33.2852,33.3119,43492.0
2019-01-22 14:30:00,37.37,37.38,37.28,37.34,73078.0,33.303,33.3119,33.2228,33.2762,73078.0
2019-01-22 14:40:00,37.35,37.38,37.24,37.24,49984.0,33.2852,33.3119,33.1871,33.1871,49984.0
2019-01-22 14:50:00,37.25,37.33,37.2,37.33,76198.0,33.196,33.2673,33.1515,33.2673,76198.0
2019-01-22 15:00:00,37.33,37.42,37.28,37.32,103582.0,33.2673,33.3475,33.2228,33.2584,103582.0
2019-01-22 15:10:00,37.33,37.37,37.31,37.35,58806.0,33.2673,33.303,33.2495,33.2852,58806.0
2019-01-22 15:20:00,37.36,37.46,37.35,37.41,66028.0,33.2941,33.3832,33.2852,33.3386,66028.0
2019-01-22 15:30:00,37.42,37.55,37.31,37.54,85488.0,33.3475,33.4634,33.2495,33.4545,85488.0
2019-01-22 15:40:00,37.55,37.59,37.42,37.49,119518.0,33.4634,33.499,33.3475,33.4099,119518.0
2019-01-22 15:50:00,37.49,37.62,37.4,37.62,363292.0,33.4099,33.5258,33.3297,33.5258,363292.0
2019-01-23 09:30:00,38.07,38.48,37.55,37.82,157280.0,33.9268,34.2922,33.4634,33.704,157280.0
2019-01-23 09:40:00,37.81,37.96,37.77,37.82,47862.0,33.6951,33.8288,33.6595,33.704,47862.0
2019-01-23 09:50:00,37.83,38.02,37.81,37.97,47750.0,33.7129,33.8822,33.6951,33.8377,47750.0
2019-01-23 10:00:00,37.97,38.02,37.88,37.94,61480.0,33.8377,33.8822,33.7575,33.8109,61480.0
2019-01-23 10:10:00,37.94,37.94,37.6,37.6,49692.0,33.8109,33.8109,33.508,33.508,49692.0
2019-01-23 10:20:00,37.6,37.72,37.58,37.66,52806.0,33.508,33.6149,33.4901,33.5614,52806.0
2019-01-23 10:30:00,37.68,37.8,37.63,37.68,58642.0,33.5792,33.6862,33.5347,33.5792,58642.0
2019-01-23 10:40:00,37.7,37.72,37.55,37.62,51772.0,33.5971,33.6149,33.4634,33.5258,51772.0
2019-01-23 10:50:00,37.59,37.62,37.42,37.52,155348.0,33.499,33.5258,33.3475,33.4367,155348.0
2019-01-23 11:00:00,37.52,37.52,37.44,37.47,30982.0,33.4367,33.4367,33.3654,33.3921,30982.0
2019-01-23 11:10:00,37.47,37.52,37.33,37.36,45612.0,33.3921,33.4367,33.2673,33.2941,45612.0
2019-01-23 11:20:00,37.34,37.4,37.28,37.38,35864.0,33.2762,33.3297,33.2228,33.3119,35864.0
2019-01-23 11:30:00,37.38,37.39,37.27,37.3,37716.0,33.3119,33.3208,33.2139,33.2406,37716.0
2019-01-23 11:40:00,37.31,37.31,37.05,37.06,47028.0,33.2495,33.2495,33.0178,33.0267,47028.0
2019-01-23 11:50:00,37.05,37.13,37.0,37.07,115582.0,33.0178,33.0891,32.9733,33.0356,115582.0
2019-01-23 12:00:00,37.08,37.08,36.93,36.95,39036.0,33.0445,33.0445,32.9109,32.9287,39036.0
2019-01-23 12:10:00,36.97,37.01,36.93,36.97,27290.0,32.9465,32.9822,32.9109,32.9465,27290.0
2019-01-23 12:20:00,36.98,37.07,36.97,37.02,30042.0,32.9554,33.0356,32.9465,32.9911,30042.0
2019-01-23 12:30:00,37.02,37.07,36.9,36.92,94640.0,32.9911,33.0356,32.8841,32.902,94640.0
2019-01-23 12:40:00,36.91,37.1,36.91,37.1,28888.0,32.893,33.0624,32.893,33.0624,28888.0
2019-01-23 12:50:00,37.09,37.1,36.99,37.0,40180.0,33.0535,33.0624,32.9643,32.9733,40180.0
2019-01-23 13:00:00,37.01,37.01,36.87,37.0,53004.0,32.9822,32.9822,32.8574,32.9733,53004.0
2019-01-23 13:10:00,37.0,37.16,36.98,37.1,64248.0,32.9733,33.1158,32.9554,33.0624,64248.0
2019-01-23 13:20:00,37.1,37.12,37.05,37.07,32296.0,33.0624,33.0802,33.0178,33.0356,32296.0
2019-01-23 13:30:00,37.08,37.17,37.08,37.12,30928.0,33.0445,33.1247,33.0445,33.0802,30928.0
2019-01-23 13:40:00,37.12,37.14,37.09,37.12,29732.0,33.0802,33.098,33.0535,33.0802,29732.0
2019-01-23 13:50:00,37.12,37.13,37.02,37.03,64630.0,33.0802,33.0891,32.9911,33.0,64630.0
2019-01-23 14:00:00,37.04,37.19,37.04,37.16,64260.0,33.0089,33.1426,33.0089,33.1158,64260.0
2019-01-23 14:10:00,37.16,37.22,37.13,37.16,53006.0,33.1158,33.1693,33.0891,33.1158,53006.0
2019-01-23 14:20:00,37.15,37.24,37.15,37.21,81028.0,33.1069,33.1871,33.1069,33.1604,81028.0
2019-01-23 14:30:00,37.21,37.21,37.09,37.1,36110.0,33.1604,33.1604,33.0535,33.0624,36110.0
2019-01-23 14:40:00,37.09,37.09,36.99,37.03,41398.0,33.0535,33.0535,32.9643,33.0,41398.0
2019-01-23 14:50:00,37.04,37.18,37.04,37.18,85120.0,33.0089,33.1337,33.0089,33.1337,85120.0
2019-01-23 15:00:00,37.17,37.23,37.17,37.22,88734.0,33.1247,33.1782,33.1247,33.1693,88734.0
2019-01-23 15:10:00,37.21,37.27,37.17,37.24,67188.0,33.1604,33.2139,33.1247,33.1871,67188.0
2019-01-23 15:20:00,37.24,37.29,37.2,37.25,94092.0,33.1871,33.2317,33.1515,33.196,94092.0
2019-01-23 15:30:00,37.25,37.26,37.15,37.24,207776.0,33.196,33.205,33.1069,33.1871,207776.0
2019-01-23 15:40:00,37.26,37.3,37.2,37.22,197914.0,33.205,33.2406,33.1515,33.1693,197914.0
2019-01-23 15:50:00,37.22,37.22,37.1,37.19,520394.0,33.1693,33.1693,33.0624,33.1426,520394.0
2019-01-24 09:30:00,37.71,39.07,37.48,38.85,715296.0,33.606,34.818,33.401,34.6219,715296.0
2019-01-24 09:40:00,38.85,39.06,38.63,38.84,644212.0,34.6219,34.8091,34.4259,34.613,644212.0
2019-01-24 09:50:00,38.84,39.1,38.84,38.92,233874.0,34.613,34.8447,34.613,34.6843,233874.0
2019-01-24 10:00:00,38.92,38.92,38.68,38.72,218700.0,34.6843,34.6843,34.4704,34.5061,218700.0
2019-01-24 10:10:00,38.72,38.96,38.7,38.9,179120.0,34.5061,34.7199,34.4882,34.6665,179120.0
2019-01-24 10:20:00,38.91,39.48,38.91,39.23,361938.0,34.6754,35.1833,34.6754,34.9606,361938.0
2019-01-24 10:30:00,39.22,39.41,39.2,39.35,164726.0,34.9516,35.121,34.9338,35.0675,164726.0
2019-01-24 10:40:00,39.35,39.35,38.97,38.99,179936.0,35.0675,35.0675,34.7289,34.7467,179936.0
2019-01-24 10:50:00,38.99,39.16,38.85,39.13,452082.0,34.7467,34.8982,34.6219,34.8714,452082.0
2019-01-24 11:00:00,39.13,39.33,39.12,39.31,263482.0,34.8714,35.0497,34.8625,35.0319,263482.0
2019-01-24 11:10:00,39.31,39.33,39.05,39.08,262584.0,35.0319,35.0497,34.8001,34.8269,262584.0
2019-01-24 11:20:00,39.08,39.33,39.02,39.33,211198.0,34.8269,35.0497,34.7734,35.0497,211198.0
2019-01-24 11:30:00,39.32,39.6,39.24,39.6,145396.0,35.0408,35.2903,34.9695,35.2903,145396.0
2019-01-24 11:40:00,39.61,39.62,39.44,39.5,160708.0,35.2992,35.3081,35.1477,35.2012,160708.0
2019-01-24 11:50:00,39.5,39.63,39.38,39.59,76466.0,35.2012,35.317,35.0942,35.2814,76466.0
2019-01-24 12:00:00,39.58,39.65,39.48,39.64,76202.0,35.2725,35.3348,35.1833,35.3259,76202.0
2019-01-24 12:10:00,39.63,39.79,39.57,39.76,225856.0,35.317,35.4596,35.2636,35.4329,225856.0
2019-01-24 12:20:00,39.77,39.79,39.58,39.66,137944.0,35.4418,35.4596,35.2725,35.3438,137944.0
2019-01-24 12:30:00,39.65,39.68,39.53,39.62,86770.0,35.3348,35.3616,35.2279,35.3081,86770.0
2019-01-24 12:40:00,39.61,39.63,39.53,39.6,61694.0,35.2992,35.317,35.2279,35.2903,61694.0
2019-01-24 12:50:00,39.6,39.6,39.45,39.55,116092.0,35.2903,35.2903,35.1566,35.2457,116092.0
2019-01-24 13:00:00,39.55,39.56,39.41,39.44,74302.0,35.2457,35.2546,35.121,35.1477,74302.0
2019-01-24 13:10:00,39.45,39.45,39.24,39.37,94638.0,35.1566,35.1566,34.9695,35.0853,94638.0
2019-01-24 13:20:00,39.35,39.41,39.17,39.21,116686.0,35.0675,35.121,34.9071,34.9427,116686.0
2019-01-24 13:30:00,39.21,39.49,39.19,39.49,148060.0,34.9427,35.1923,34.9249,35.1923,148060.0
2019-01-24 13:40:00,39.49,39.62,39.39,39.45,136518.0,35.1923,35.3081,35.1031,35.1566,136518.0
2019-01-24 13:50:00,39.46,39.58,39.46,39.53,86696.0,35.1655,35.2725,35.1655,35.2279,86696.0
2019-01-24 14:00:00,39.52,39.62,39.47,39.6,94724.0,35.219,35.3081,35.1744,35.2903,94724.0
2019-01-24 14:10:00,39.6,39.65,39.56,39.6,97128.0,35.2903,35.3348,35.2546,35.2903,97128.0
2019-01-24 14:20:00,39.6,39.65,39.55,39.6,64196.0,35.2903,35.3348,35.2457,35.2903,64196.0
2019-01-24 14:30:00,39.6,39.6,39.52,39.57,149920.0,35.2903,35.2903,35.219,35.2636,149920.0
2019-01-24 14:40:00,39.57,39.59,39.49,39.53,80788.0,35.2636,35.2814,35.1923,35.2279,80788.0
2019-01-24 14:50:00,39.54,39.59,39.52,39.58,90658.0,35.2368,35.2814,35.219,35.2725,90658.0
2019-01-24 15:00:00,39.57,39.59,39.52,39.54,140120.0,35.2636,35.2814,35.219,35.2368,140120.0
2019-01-24 15:10:00,39.53,39.56,39.44,39.44,153486.0,35.2279,35.2546,35.1477,35.1477,153486.0
2019-01-24 15:20:00,39.44,39.47,39.37,39.37,80872.0,35.1477,35.1744,35.0853,35.0853,80872.0
2019-01-24 15:30:00,39.38,39.38,39.21,39.21,131726.0,35.0942,35.0942,34.9427,34.9427,131726.0
2019-01-24 15:40:00,39.22,39.27,39.18,39.19,203496.0,34.9516,34.9962,34.916,34.9249,203496.0
2019-01-24 15:50:00,39.18,39.27,39.17,39.22,516882.0,34.916,34.9962,34.9071,34.9516,516882.0
2019-01-25 09:30:00,39.51,39.75,39.27,39.43,247810.0,35.2101,35.424,34.9962,35.1388,247810.0
2019-01-25 09:40:00,39.46,39.98,39.46,39.88,88352.0,35.1655,35.6289,35.1655,35.5398,88352.0
2019-01-25 09:50:00,39.88,40.07,39.82,39.87,72910.0,35.5398,35.7091,35.4863,35.5309,72910.0
2019-01-25 10:00:00,39.88,40.02,39.87,39.97,70840.0,35.5398,35.6646,35.5309,35.62,70840.0
2019-01-25 10:10:00,39.97,40.09,39.9,39.93,77062.0,35.62,35.727,35.5576,35.5844,77062.0
2019-01-25 10:20:00,39.93,39.98,39.77,39.9,85312.0,35.5844,35.6289,35.4418,35.5576,85312.0
2019-01-25 10:30:00,39.91,40.17,39.89,40.12,80148.0,35.5666,35.7983,35.5487,35.7537,80148.0
2019-01-25 10:40:00,40.1,40.21,40.07,40.18,124628.0,35.7359,35.8339,35.7091,35.8072,124628.0
2019-01-25 10:50:00,40.17,40.24,40.09,40.21,102862.0,35.7983,35.8606,35.727,35.8339,102862.0
2019-01-25 11:00:00,40.2,40.29,40.14,40.23,67402.0,35.825,35.9052,35.7715,35.8517,67402.0
2019-01-25 11:10:00,40.23,40.23,40.05,40.05,88112.0,35.8517,35.8517,35.6913,35.6913,88112.0
2019-01-25 11:20:00,40.05,40.07,39.96,39.98,108204.0,35.6913,35.7091,35.6111,35.6289,108204.0
2019-01-25 11:30:00,39.98,40.2,39.98,40.18,100358.0,35.6289,35.825,35.6289,35.8072,100358.0
2019-01-25 11:40:00,40.18,40.27,40.12,40.26,100608.0,35.8072,35.8874,35.7537,35.8785,100608.0
2019-01-25 11:50:00,40.29,40.34,40.24,40.24,106730.0,35.9052,35.9498,35.8606,35.8606,106730.0
2019-01-25 12:00:00,40.24,40.27,40.17,40.2,76386.0,35.8606,35.8874,35.7983,35.825,76386.0
2019-01-25 12:10:00,40.2,40.28,40.15,40.28,82052.0,35.825,35.8963,35.7804,35.8963,82052.0
2019-01-25 12:20:00,40.29,40.4,40.26,40.36,121322.0,35.9052,36.0032,35.8785,35.9676,121322.0
2019-01-25 12:30:00,40.38,40.45,40.3,40.45,57330.0,35.9854,36.0478,35.9141,36.0478,57330.0
2019-01-25 12:40:00,40.47,40.53,40.21,40.25,158758.0,36.0656,36.1191,35.8339,35.8695,158758.0
2019-01-25 12:50:00,40.26,40.52,40.26,40.52,61344.0,35.8785,36.1102,35.8785,36.1102,61344.0
2019-01-25 13:00:00,40.52,40.56,40.4,40.49,61864.0,36.1102,36.1458,36.0032,36.0834,61864.0
2019-01-25 13:10:00,40.48,40.48,40.35,40.4,64110.0,36.0745,36.0745,35.9587,36.0032,64110.0
2019-01-25 13:20:00,40.4,40.51,40.4,40.47,76154.0,36.0032,36.1013,36.0032,36.0656,76154.0
2019-01-25 13:30:00,40.48,40.55,40.44,40.5,66798.0,36.0745,36.1369,36.0389,36.0923,66798.0
2019-01-25 13:40:00,40.52,40.64,40.49,40.58,107120.0,36.1102,36.2171,36.0834,36.1636,107120.0
2019-01-25 13:50:00,40.59,40.7,40.56,40.62,162644.0,36.1725,36.2706,36.1458,36.1993,162644.0
2019-01-25 14:00:00,40.62,40.67,40.49,40.66,58768.0,36.1993,36.2438,36.0834,36.2349,58768.0
2019-01-25 14:10:00,40.66,40.66,40.56,40.6,63536.0,36.2349,36.2349,36.1458,36.1815,63536.0
2019-01-25 14:20:00,40.61,40.62,40.38,40.45,54060.0,36.1904,36.1993,35.9854,36.0478,54060.0
2019-01-25 14:30:00,40.45,40.49,40.33,40.46,70956.0,36.0478,36.0834,35.9408,36.0567,70956.0
2019-01-25 14:40:00,40.47,40.52,40.4,40.48,83136.0,36.0656,36.1102,36.0032,36.0745,83136.0
2019-01-25 14:50:00,40.48,40.57,40.44,40.53,55434.0,36.0745,36.1547,36.0389,36.1191,55434.0
2019-01-25 15:00:00,40.55,40.55,40.43,40.44,78088.0,36.1369,36.1369,36.03,36.0389,78088.0
2019-01-25 15:10:00,40.44,40.52,40.44,40.52,55868.0,36.0389,36.1102,36.0389,36.1102,55868.0
2019-01-25 15:20:00,40.51,40.54,40.45,40.47,66384.0,36.1013,36.128,36.0478,36.0656,66384.0
2019-01-25 15:30:00,40.47,40.48,40.38,40.48,105698.0,36.0656,36.0745,35.9854,36.0745,105698.0
2019-01-25 15:40:00,40.47,40.49,40.35,40.38,180256.0,36.0656,36.0834,35.9587,35.9854,180256.0
2019-01-25 15:50:00,40.37,40.38,40.27,40.32,627642.0,35.9765,35.9854,35.8874,35.9319,627642.0
2019-01-28 09:30:00,39.1,39.43,39.01,39.3,235810.0,34.8447,35.1388,34.7645,35.0229,235810.0
2019-01-28 09:40:00,39.26,39.51,39.23,39.4,147864.0,34.9873,35.2101,34.9606,35.1121,147864.0
2019-01-28 09:50:00,39.37,39.61,39.32,39.59,133320.0,35.0853,35.2992,35.0408,35.2814,133320.0
2019-01-28 10:00:00,39.6,39.74,39.45,39.71,217372.0,35.2903,35.4151,35.1566,35.3883,217372.0
2019-01-28 10:10:00,39.71,39.79,39.6,39.79,125176.0,35.3883,35.4596,35.2903,35.4596,125176.0
2019-01-28 10:20:00,39.81,40.02,39.79,40.02,102766.0,35.4774,35.6646,35.4596,35.6646,102766.0
2019-01-28 10:30:00,40.02,40.08,39.98,39.99,108816.0,35.6646,35.7181,35.6289,35.6378,108816.0
2019-01-28 10:40:00,39.99,40.21,39.99,40.15,72456.0,35.6378,35.8339,35.6378,35.7804,72456.0
2019-01-28 10:50:00,40.14,40.3,40.11,40.11,120014.0,35.7715,35.9141,35.7448,35.7448,120014.0
2019-01-28 11:00:00,40.09,40.11,39.92,39.96,168038.0,35.727,35.7448,35.5755,35.6111,168038.0
2019-01-28 11:10:00,39.95,40.08,39.93,40.05,101398.0,35.6022,35.7181,35.5844,35.6913,101398.0
2019-01-28 11:20:00,40.06,40.1,39.99,40.02,123604.0,35.7002,35.7359,35.6378,35.6646,123604.0
2019-01-28 11:30:00,40.03,40.07,39.83,39.83,83798.0,35.6735,35.7091,35.4953,35.4953,83798.0
2019-01-28 11:40:00,39.83,39.85,39.75,39.83,67414.0,35.4953,35.5131,35.424,35.4953,67414.0
2019-01-28 11:50:00,39.83,39.85,39.77,39.79,97396.0,35.4953,35.5131,35.4418,35.4596,97396.0
2019-01-28 12:00:00,39.78,39.85,39.7,39.73,112922.0,35.4507,35.5131,35.3794,35.4061,112922.0
2019-01-28 12:10:00,39.73,39.92,39.71,39.84,120982.0,35.4061,35.5755,35.3883,35.5042,120982.0
2019-01-28 12:20:00,39.84,39.94,39.84,39.84,51138.0,35.5042,35.5933,35.5042,35.5042,51138.0
2019-01-28 12:30:00,39.85,39.87,39.76,39.78,53414.0,35.5131,35.5309,35.4329,35.4507,53414.0
2019-01-28 12:40:00,39.79,39.84,39.77,39.81,63010.0,35.4596,35.5042,35.4418,35.4774,63010.0
2019-01-28 12:50:00,39.82,39.83,39.7,39.7,74728.0,35.4863,35.4953,35.3794,35.3794,74728.0
2019-01-28 13:00:00,39.7,39.79,39.62,39.79,40400.0,35.3794,35.4596,35.3081,35.4596,40400.0
2019-01-28 13:10:00,39.8,39.88,39.79,39.86,40740.0,35.4685,35.5398,35.4596,35.522,40740.0
2019-01-28 13:20:00,39.86,39.92,39.84,39.84,43202.0,35.522,35.5755,35.5042,35.5042,43202.0
2019-01-28 13:30:00,39.84,39.91,39.83,39.85,60904.0,35.5042,35.5666,35.4953,35.5131,60904.0
2019-01-28 13:40:00,39.84,39.89,39.82,39.87,35556.0,35.5042,35.5487,35.4863,35.5309,35556.0
2019-01-28 13:50:00,39.88,39.93,39.86,39.91,35028.0,35.5398,35.5844,35.522,35.5666,35028.0
2019-01-28 14:00:00,39.93,39.95,39.86,39.92,59064.0,35.5844,35.6022,35.522,35.5755,59064.0
2019-01-28 14:10:00,39.92,39.94,39.88,39.93,56448.0,35.5755,35.5933,35.5398,35.5844,56448.0
2019-01-28 14:20:00,39.94,39.99,39.87,39.92,68284.0,35.5933,35.6378,35.5309,35.5755,68284.0
2019-01-28 14:30:00,39.93,39.96,39.9,39.94,48306.0,35.5844,35.6111,35.5576,35.5933,48306.0
2019-01-28 14:40:00,39.93,39.99,39.9,39.99,41788.0,35.5844,35.6378,35.5576,35.6378,41788.0
2019-01-28 14:50:00,39.99,40.07,39.95,39.95,65786.0,35.6378,35.7091,35.6022,35.6022,65786.0
2019-01-28 15:00:00,39.97,40.02,39.93,39.96,57500.0,35.62,35.6646,35.5844,35.6111,57500.0
2019-01-28 15:10:00,39.96,40.07,39.95,40.06,51156.0,35.6111,35.7091,35.6022,35.7002,51156.0
2019-01-28 15:20:00,40.06,40.12,40.04,40.09,95986.0,35.7002,35.7537,35.6824,35.727,95986.0
2019-01-28 15:30:00,40.08,40.14,40.06,40.12,82802.0,35.7181,35.7715,35.7002,35.7537,82802.0
2019-01-28 15:40:00,40.1,40.16,40.1,40.11,132212.0,35.7359,35.7893,35.7359,35.7448,132212.0
2019-01-28 15:50:00,40.1,40.21,40.02,40.12,440206.0,35.7359,35.8339,35.6646,35.7537,440206.0
2019-01-29 09:30:00,40.51,40.87,39.99,40.13,417044.0,36.1013,36.4221,35.6378,35.7626,417044.0
2019-01-29 09:40:00,40.15,40.37,40.07,40.19,124426.0,35.7804,35.9765,35.7091,35.8161,124426.0
2019-01-29 09:50:00,40.19,40.38,40.19,40.27,117470.0,35.8161,35.9854,35.8161,35.8874,117470.0
2019-01-29 10:00:00,40.27,40.36,39.96,39.99,87022.0,35.8874,35.9676,35.6111,35.6378,87022.0
2019-01-29 10:10:00,39.96,39.98,39.8,39.88,74428.0,35.6111,35.6289,35.4685,35.5398,74428.0
2019-01-29 10:20:00,39.9,40.02,39.85,40.02,80358.0,35.5576,35.6646,35.5131,35.6646,80358.0
2019-01-29 10:30:00,40.02,40.06,39.83,39.83,69050.0,35.6646,35.7002,35.4953,35.4953,69050.0
2019-01-29 10:40:00,39.85,39.85,39.69,39.76,72968.0,35.5131,35.5131,35.3705,35.4329,72968.0
2019-01-29 10:50:00,39.77,39.83,39.71,39.78,63394.0,35.4418,35.4953,35.3883,35.4507,63394.0
2019-01-29 11:00:00,39.76,39.92,39.71,39.87,69904.0,35.4329,35.5755,35.3883,35.5309,69904.0
2019-01-29 11:10:00,39.88,39.92,39.82,39.91,37320.0,35.5398,35.5755,35.4863,35.5666,37320.0
2019-01-29 11:20:00,39.9,39.96,39.81,39.87,48590.0,35.5576,35.6111,35.4774,35.5309,48590.0
2019-01-29 11:30:00,39.87,39.99,39.87,39.97,24734.0,35.5309,35.6378,35.5309,35.62,24734.0
2019-01-29 11:40:00,39.96,39.96,39.88,39.89,24142.0,35.6111,35.6111,35.5398,35.5487,24142.0
2019-01-29 11:50:00,39.9,39.9,39.82,39.82,25034.0,35.5576,35.5576,35.4863,35.4863,25034.0
2019-01-29 12:00:00,39.82,39.84,39.77,39.81,28242.0,35.4863,35.5042,35.4418,35.4774,28242.0
2019-01-29 12:10:00,39.83,39.96,39.8,39.94,36802.0,35.4953,35.6111,35.4685,35.5933,36802.0
2019-01-29 12:20:00,39.93,39.99,39.91,39.93,40158.0,35.5844,35.6378,35.5666,35.5844,40158.0
2019-01-29 12:30:00,39.93,39.93,39.85,39.87,45780.0,35.5844,35.5844,35.5131,35.5309,45780.0
2019-01-29 12:40:00,39.87,39.91,39.82,39.82,29666.0,35.5309,35.5666,35.4863,35.4863,29666.0
2019-01-29 12:50:00,39.82,39.93,39.82,39.9,57194.0,35.4863,35.5844,35.4863,35.5576,57194.0
2019-01-29 13:00:00,39.87,39.87,39.8,39.84,32588.0,35.5309,35.5309,35.4685,35.5042,32588.0
2019-01-29 13:10:00,39.85,39.94,39.82,39.94,27036.0,35.5131,35.5933,35.4863,35.5933,27036.0
2019-01-29 13:20:00,39.94,39.95,39.91,39.94,30378.0,35.5933,35.6022,35.5666,35.5933,30378.0
2019-01-29 13:30:00,39.94,39.94,39.83,39.85,25886.0,35.5933,35.5933,35.4953,35.5131,25886.0
2019-01-29 13:40:00,39.85,39.94,39.83,39.92,25662.0,35.5131,35.5933,35.4953,35.5755,25662.0
2019-01-29 13:50:00,39.91,39.94,39.88,39.93,31778.0,35.5666,35.5933,35.5398,35.5844,31778.0
2019-01-29 14:00:00,39.93,39.93,39.87,39.9,31968.0,35.5844,35.5844,35.5309,35.5576,31968.0
2019-01-29 14:10:00,39.89,39.89,39.83,39.83,20178.0,35.5487,35.5487,35.4953,35.4953,20178.0
2019-01-29 14:20:00,39.82,39.84,39.79,39.8,31844.0,35.4863,35.5042,35.4596,35.4685,31844.0
2019-01-29 14:30:00,39.8,39.83,39.77,39.79,38820.0,35.4685,35.4953,35.4418,35.4596,38820.0
2019-01-29 14:40:00,39.79,39.79,39.68,39.7,41266.0,35.4596,35.4596,35.3616,35.3794,41266.0
2019-01-29 14:50:00,39.7,39.72,39.67,39.68,41518.0,35.3794,35.3972,35.3527,35.3616,41518.0
2019-01-29 15:00:00,39.68,39.7,39.65,39.69,63234.0,35.3616,35.3794,35.3348,35.3705,63234.0
2019-01-29 15:10:00,39.7,39.72,39.67,39.71,104500.0,35.3794,35.3972,35.3527,35.3883,104500.0
2019-01-29 15:20:00,39.71,39.8,39.71,39.78,108438.0,35.3883,35.4685,35.3883,35.4507,108438.0
2019-01-29 15:30:00,39.79,39.85,39.77,39.82,115470.0,35.4596,35.5131,35.4418,35.4863,115470.0
2019-01-29 15:40:00,39.83,39.85,39.74,39.76,107342.0,35.4953,35.5131,35.4151,35.4329,107342.0
2019-01-29 15:50:00,39.76,39.8,39.7,39.74,267652.0,35.4329,35.4685,35.3794,35.4151,267652.0
2019-01-30 09:30:00,40.1,40.82,39.81,39.95,190768.0,35.7359,36.3775,35.4774,35.6022,190768.0
2019-01-30 09:40:00,39.94,39.94,39.52,39.55,56260.0,35.5933,35.5933,35.219,35.2457,56260.0
2019-01-30 09:50:00,39.56,39.65,39.39,39.46,111450.0,35.2546,35.3348,35.1031,35.1655,111450.0
2019-01-30 10:00:00,39.46,39.49,39.33,39.46,37214.0,35.1655,35.1923,35.0497,35.1655,37214.0
2019-01-30 10:10:00,39.47,39.59,39.43,39.52,82910.0,35.1744,35.2814,35.1388,35.219,82910.0
2019-01-30 10:20:00,39.52,39.58,39.47,39.57,101108.0,35.219,35.2725,35.1744,35.2636,101108.0
2019-01-30 10:30:00,39.59,39.75,39.59,39.69,58548.0,35.2814,35.424,35.2814,35.3705,58548.0
2019-01-30 10:40:00,39.7,39.72,39.61,39.65,54762.0,35.3794,35.3972,35.2992,35.3348,54762.0
2019-01-30 10:50:00,39.64,39.65,39.49,39.49,78258.0,35.3259,35.3348,35.1923,35.1923,78258.0
2019-01-30 11:00:00,39.51,39.71,39.51,39.6,53178.0,35.2101,35.3883,35.2101,35.2903,53178.0
2019-01-30 11:10:00,39.59,39.6,39.38,39.38,104760.0,35.2814,35.2903,35.0942,35.0942,104760.0
2019-01-30 11:20:00,39.38,39.38,39.22,39.27,131524.0,35.0942,35.0942,34.9516,34.9962,131524.0
2019-01-30 11:30:00,39.27,39.27,39.13,39.13,116846.0,34.9962,34.9962,34.8714,34.8714,116846.0
2019-01-30 11:40:00,39.15,39.33,39.12,39.29,95794.0,34.8893,35.0497,34.8625,35.014,95794.0
2019-01-30 11:50:00,39.29,39.29,39.1,39.19,156566.0,35.014,35.014,34.8447,34.9249,156566.0
2019-01-30 12:00:00,39.22,39.26,39.16,39.22,97534.0,34.9516,34.9873,34.8982,34.9516,97534.0
2019-01-30 12:10:00,39.23,39.36,39.21,39.34,103016.0,34.9606,35.0764,34.9427,35.0586,103016.0
2019-01-30 12:20:00,39.35,39.48,39.35,39.45,33410.0,35.0675,35.1833,35.0675,35.1566,33410.0
2019-01-30 12:30:00,39.45,39.49,39.34,39.4,83842.0,35.1566,35.1923,35.0586,35.1121,83842.0
2019-01-30 12:40:00,39.4,39.43,39.37,39.4,46688.0,35.1121,35.1388,35.0853,35.1121,46688.0
2019-01-30 12:50:00,39.41,39.48,39.38,39.46,48144.0,35.121,35.1833,35.0942,35.1655,48144.0
2019-01-30 13:00:00,39.48,39.48,39.42,39.44,35032.0,35.1833,35.1833,35.1299,35.1477,35032.0
2019-01-30 13:10:00,39.44,39.46,39.38,39.43,31238.0,35.1477,35.1655,35.0942,35.1388,31238.0
2019-01-30 13:20:00,39.43,39.43,39.35,39.38,35568.0,35.1388,35.1388,35.0675,35.0942,35568.0
2019-01-30 13:30:00,39.38,39.5,39.38,39.49,52350.0,35.0942,35.2012,35.0942,35.1923,52350.0
2019-01-30 13:40:00,39.49,39.56,39.47,39.56,52374.0,35.1923,35.2546,35.1744,35.2546,52374.0
2019-01-30 13:50:00,39.57,39.66,39.54,39.6,41622.0,35.2636,35.3438,35.2368,35.2903,41622.0
2019-01-30 14:00:00,39.6,39.94,39.58,39.87,162032.0,35.2903,35.5933,35.2725,35.5309,162032.0
2019-01-30 14:10:00,39.88,40.12,39.86,40.1,78538.0,35.5398,35.7537,35.522,35.7359,78538.0
2019-01-30 14:20:00,40.1,40.2,40.06,40.1,56098.0,35.7359,35.825,35.7002,35.7359,56098.0
2019-01-30 14:30:00,40.09,40.25,40.07,40.2,122752.0,35.727,35.8695,35.7091,35.825,122752.0
2019-01-30 14:40:00,40.2,40.3,40.17,40.29,49172.0,35.825,35.9141,35.7983,35.9052,49172.0
2019-01-30 14:50:00,40.31,40.38,40.25,40.35,88392.0,35.923,35.9854,35.8695,35.9587,88392.0
2019-01-30 15:00:00,40.35,40.4,40.26,40.26,100696.0,35.9587,36.0032,35.8785,35.8785,100696.0
2019-01-30 15:10:00,40.26,40.3,40.19,40.26,73970.0,35.8785,35.9141,35.8161,35.8785,73970.0
2019-01-30 15:20:00,40.27,40.31,40.16,40.17,129416.0,35.8874,35.923,35.7893,35.7983,129416.0
2019-01-30 15:30:00,40.16,40.18,40.1,40.12,115926.0,35.7893,35.8072,35.7359,35.7537,115926.0
2019-01-30 15:40:00,40.1,40.18,40.02,40.16,307372.0,35.7359,35.8072,35.6646,35.7893,307372.0
2019-01-30 15:50:00,40.17,40.27,40.15,40.25,639308.0,35.7983,35.8874,35.7804,35.8695,639308.0
2019-01-31 09:30:00,40.13,40.38,39.99,40.17,119530.0,35.7626,35.9854,35.6378,35.7983,119530.0
2019-01-31 09:40:00,40.13,40.38,39.99,40.35,68252.0,35.7626,35.9854,35.6378,35.9587,68252.0
2019-01-31 09:50:00,40.34,40.41,40.25,40.27,75756.0,35.9498,36.0121,35.8695,35.8874,75756.0
2019-01-31 10:00:00,40.27,40.43,40.23,40.32,56202.0,35.8874,36.03,35.8517,35.9319,56202.0
2019-01-31 10:10:00,40.33,40.55,40.33,40.48,70282.0,35.9408,36.1369,35.9408,36.0745,70282.0
2019-01-31 10:20:00,40.47,40.48,40.3,40.32,129174.0,36.0656,36.0745,35.9141,35.9319,129174.0
2019-01-31 10:30:00,40.32,40.43,40.29,40.31,115238.0,35.9319,36.03,35.9052,35.923,115238.0
2019-01-31 10:40:00,40.29,40.38,40.29,40.33,42376.0,35.9052,35.9854,35.9052,35.9408,42376.0
2019-01-31 10:50:00,40.33,40.34,40.24,40.27,37764.0,35.9408,35.9498,35.8606,35.8874,37764.0
2019-01-31 11:00:00,40.28,40.45,40.28,40.39,52626.0,35.8963,36.0478,35.8963,35.9943,52626.0
2019-01-31 11:10:00,40.39,40.47,40.32,40.33,51922.0,35.9943,36.0656,35.9319,35.9408,51922.0
2019-01-31 11:20:00,40.36,40.38,40.31,40.35,30010.0,35.9676,35.9854,35.923,35.9587,30010.0
2019-01-31 11:30:00,40.36,40.52,40.34,40.52,50804.0,35.9676,36.1102,35.9498,36.1102,50804.0
2019-01-31 11:40:00,40.51,40.6,40.5,40.55,35394.0,36.1013,36.1815,36.0923,36.1369,35394.0
2019-01-31 11:50:00,40.55,40.62,40.5,40.58,34764.0,36.1369,36.1993,36.0923,36.1636,34764.0
2019-01-31 12:00:00,40.57,40.58,40.51,40.52,31960.0,36.1547,36.1636,36.1013,36.1102,31960.0
2019-01-31 12:10:00,40.52,40.57,40.47,40.55,19058.0,36.1102,36.1547,36.0656,36.1369,19058.0
2019-01-31 12:20:00,40.55,40.58,40.51,40.56,30946.0,36.1369,36.1636,36.1013,36.1458,30946.0
2019-01-31 12:30:00,40.56,40.66,40.52,40.64,39862.0,36.1458,36.2349,36.1102,36.2171,39862.0
2019-01-31 12:40:00,40.65,40.67,40.47,40.53,46914.0,36.226,36.2438,36.0656,36.1191,46914.0
2019-01-31 12:50:00,40.54,40.58,40.49,40.56,13812.0,36.128,36.1636,36.0834,36.1458,13812.0
2019-01-31 13:00:00,40.55,40.64,40.51,40.59,22966.0,36.1369,36.2171,36.1013,36.1725,22966.0
2019-01-31 13:10:00,40.59,40.64,40.56,40.59,26576.0,36.1725,36.2171,36.1458,36.1725,26576.0
2019-01-31 13:20:00,40.59,40.6,40.48,40.49,43836.0,36.1725,36.1815,36.0745,36.0834,43836.0
2019-01-31 13:30:00,40.49,40.51,40.38,40.43,22670.0,36.0834,36.1013,35.9854,36.03,22670.0
2019-01-31 13:40:00,40.44,40.51,40.42,40.44,33684.0,36.0389,36.1013,36.021,36.0389,33684.0
2019-01-31 13:50:00,40.44,40.5,40.42,40.47,186944.0,36.0389,36.0923,36.021,36.0656,186944.0
2019-01-31 14:00:00,40.47,40.47,40.38,40.38,34246.0,36.0656,36.0656,35.9854,35.9854,34246.0
2019-01-31 14:10:00,40.38,40.38,40.23,40.24,49856.0,35.9854,35.9854,35.8517,35.8606,49856.0
2019-01-31 14:20:00,40.24,40.33,40.24,40.28,28928.0,35.8606,35.9408,35.8606,35.8963,28928.0
2019-01-31 14:30:00,40.29,40.3,40.18,40.19,129174.0,35.9052,35.9141,35.8072,35.8161,129174.0
2019-01-31 14:40:00,40.2,40.21,40.1,40.1,60644.0,35.825,35.8339,35.7359,35.7359,60644.0
2019-01-31 14:50:00,40.09,40.14,40.07,40.12,56102.0,35.727,35.7715,35.7091,35.7537,56102.0
2019-01-31 15:00:00,40.12,40.12,40.01,40.01,94374.0,35.7537,35.7537,35.6557,35.6557,94374.0
2019-01-31 15:10:00,40.01,40.01,39.91,39.91,106430.0,35.6557,35.6557,35.5666,35.5666,106430.0
2019-01-31 15:20:00,39.92,40.05,39.92,40.04,43990.0,35.5755,35.6913,35.5755,35.6824,43990.0
2019-01-31 15:30:00,40.04,40.09,40.02,40.04,167572.0,35.6824,35.727,35.6646,35.6824,167572.0
2019-01-31 15:40:00,40.04,40.04,39.93,39.97,180038.0,35.6824,35.6824,35.5844,35.62,180038.0
2019-01-31 15:50:00,39.99,40.23,39.98,40.2,354132.0,35.6378,35.8517,35.6289,35.825,354132.0
2019-02-01 09:30:00,40.27,40.67,40.18,40.35,98056.0,35.8874,36.2438,35.8072,35.9587,98056.0
2019-02-01 09:40:00,40.38,40.43,40.09,40.11,56872.0,35.9854,36.03,35.727,35.7448,56872.0
2019-02-01 09:50:00,40.13,40.18,39.99,39.99,130152.0,35.7626,35.8072,35.6378,35.6378,130152.0
2019-02-01 10:00:00,39.99,40.35,39.96,40.32,417756.0,35.6378,35.9587,35.6111,35.9319,417756.0
2019-02-01 10:10:00,40.33,40.35,40.22,40.27,101510.0,35.9408,35.9587,35.8428,35.8874,101510.0
2019-02-01 10:20:00,40.27,40.46,40.26,40.35,222324.0,35.8874,36.0567,35.8785,35.9587,222324.0
2019-02-01 10:30:00,40.36,40.5,40.35,40.48,55724.0,35.9676,36.0923,35.9587,36.0745,55724.0
2019-02-01 10:40:00,40.48,40.53,40.42,40.46,59088.0,36.0745,36.1191,36.021,36.0567,59088.0
2019-02-01 10:50:00,40.46,40.48,40.19,40.24,63678.0,36.0567,36.0745,35.8161,35.8606,63678.0
2019-02-01 11:00:00,40.22,40.41,40.15,40.4,56170.0,35.8428,36.0121,35.7804,36.0032,56170.0
2019-02-01 11:10:00,40.4,40.41,40.28,40.28,164594.0,36.0032,36.0121,35.8963,35.8963,164594.0
2019-02-01 11:20:00,40.28,40.38,40.26,40.37,75282.0,35.8963,35.9854,35.8785,35.9765,75282.0
2019-02-01 11:30:00,40.37,40.38,40.33,40.35,80860.0,35.9765,35.9854,35.9408,35.9587,80860.0
2019-02-01 11:40:00,40.38,40.46,40.35,40.42,82808.0,35.9854,36.0567,35.9587,36.021,82808.0
2019-02-01 11:50:00,40.42,40.6,40.42,40.58,53560.0,36.021,36.1815,36.021,36.1636,53560.0
2019-02-01 12:00:00,40.59,40.62,40.52,40.55,220870.0,36.1725,36.1993,36.1102,36.1369,220870.0
2019-02-01 12:10:00,40.54,40.68,40.5,40.65,69308.0,36.128,36.2528,36.0923,36.226,69308.0
2019-02-01 12:20:00,40.63,40.65,40.49,40.62,70232.0,36.2082,36.226,36.0834,36.1993,70232.0
2019-02-01 12:30:00,40.61,40.62,40.53,40.54,46608.0,36.1904,36.1993,36.1191,36.128,46608.0
2019-02-01 12:40:00,40.52,40.6,40.5,40.58,148740.0,36.1102,36.1815,36.0923,36.1636,148740.0
2019-02-01 12:50:00,40.58,40.6,40.54,40.6,38762.0,36.1636,36.1815,36.128,36.1815,38762.0
2019-02-01 13:00:00,40.6,40.65,40.55,40.61,115370.0,36.1815,36.226,36.1369,36.1904,115370.0
2019-02-01 13:10:00,40.62,40.74,40.62,40.62,171192.0,36.1993,36.3062,36.1993,36.1993,171192.0
2019-02-01 13:20:00,40.62,40.76,40.56,40.75,114746.0,36.1993,36.324,36.1458,36.3151,114746.0
2019-02-01 13:30:00,40.76,40.79,40.69,40.72,93462.0,36.324,36.3508,36.2617,36.2884,93462.0
2019-02-01 13:40:00,40.72,40.8,40.65,40.8,51792.0,36.2884,36.3597,36.226,36.3597,51792.0
2019-02-01 13:50:00,40.8,40.8,40.71,40.73,109180.0,36.3597,36.3597,36.2795,36.2973,109180.0
2019-02-01 14:00:00,40.74,40.74,40.63,40.7,45270.0,36.3062,36.3062,36.2082,36.2706,45270.0
2019-02-01 14:10:00,40.71,40.71,40.58,40.58,51620.0,36.2795,36.2795,36.1636,36.1636,51620.0
2019-02-01 14:20:00,40.59,40.6,40.56,40.59,67644.0,36.1725,36.1815,36.1458,36.1725,67644.0
2019-02-01 14:30:00,40.58,40.62,40.55,40.6,59820.0,36.1636,36.1993,36.1369,36.1815,59820.0
2019-02-01 14:40:00,40.6,40.6,40.56,40.59,69308.0,36.1815,36.1815,36.1458,36.1725,69308.0
2019-02-01 14:50:00,40.59,40.6,40.53,40.58,96136.0,36.1725,36.1815,36.1191,36.1636,96136.0
2019-02-01 15:00:00,40.58,40.59,40.49,40.49,71956.0,36.1636,36.1725,36.0834,36.0834,71956.0
2019-02-01 15:10:00,40.49,40.56,40.48,40.53,77922.0,36.0834,36.1458,36.0745,36.1191,77922.0
2019-02-01 15:20:00,40.54,40.56,40.47,40.55,147130.0,36.128,36.1458,36.0656,36.1369,147130.0
2019-02-01 15:30:00,40.55,40.63,40.52,40.62,113788.0,36.1369,36.2082,36.1102,36.1993,113788.0
2019-02-01 15:40:00,40.62,40.65,40.58,40.62,144798.0,36.1993,36.226,36.1636,36.1993,144798.0
2019-02-01 15:50:00,40.63,40.96,40.6,40.94,839454.0,36.2082,36.5023,36.1815,36.4845,839454.0
2019-02-04 09:30:00,40.87,40.9,40.46,40.49,102992.0,36.4221,36.4488,36.0567,36.0834,102992.0
2019-02-04 09:40:00,40.51,40.6,40.38,40.6,61572.0,36.1013,36.1815,35.9854,36.1815,61572.0
2019-02-04 09:50:00,40.59,40.79,40.56,40.69,68430.0,36.1725,36.3508,36.1458,36.2617,68430.0
2019-02-04 10:00:00,40.67,40.8,40.61,40.67,74140.0,36.2438,36.3597,36.1904,36.2438,74140.0
2019-02-04 10:10:00,40.67,40.8,40.63,40.72,50728.0,36.2438,36.3597,36.2082,36.2884,50728.0
2019-02-04 10:20:00,40.69,40.82,40.69,40.77,170962.0,36.2617,36.3775,36.2617,36.333,170962.0
2019-02-04 10:30:00,40.74,40.87,40.7,40.86,50454.0,36.3062,36.4221,36.2706,36.4132,50454.0
2019-02-04 10:40:00,40.83,40.91,40.83,40.84,28148.0,36.3864,36.4577,36.3864,36.3953,28148.0
2019-02-04 10:50:00,40.86,40.94,40.86,40.88,45596.0,36.4132,36.4845,36.4132,36.431,45596.0
2019-02-04 11:00:00,40.89,41.04,40.89,40.99,72288.0,36.4399,36.5736,36.4399,36.529,72288.0
2019-02-04 11:10:00,40.99,41.1,40.99,41.02,71540.0,36.529,36.627,36.529,36.5557,71540.0
2019-02-04 11:20:00,41.02,41.16,41.02,41.13,121332.0,36.5557,36.6805,36.5557,36.6538,121332.0
2019-02-04 11:30:00,41.13,41.16,41.08,41.12,82528.0,36.6538,36.6805,36.6092,36.6449,82528.0
2019-02-04 11:40:00,41.13,41.19,41.09,41.13,84170.0,36.6538,36.7072,36.6181,36.6538,84170.0
2019-02-04 11:50:00,41.13,41.22,41.09,41.21,124034.0,36.6538,36.734,36.6181,36.7251,124034.0
2019-02-04 12:00:00,41.22,41.29,41.17,41.28,58994.0,36.734,36.7964,36.6894,36.7875,58994.0
2019-02-04 12:10:00,41.27,41.32,41.24,41.31,49114.0,36.7785,36.8231,36.7518,36.8142,49114.0
2019-02-04 12:20:00,41.3,41.47,41.3,41.32,423290.0,36.8053,36.9568,36.8053,36.8231,423290.0
2019-02-04 12:30:00,41.32,41.37,41.29,41.3,145386.0,36.8231,36.8677,36.7964,36.8053,145386.0
2019-02-04 12:40:00,41.3,41.37,41.22,41.22,113090.0,36.8053,36.8677,36.734,36.734,113090.0
2019-02-04 12:50:00,41.22,41.24,41.12,41.13,41116.0,36.734,36.7518,36.6449,36.6538,41116.0
2019-02-04 13:00:00,41.13,41.13,41.08,41.13,70936.0,36.6538,36.6538,36.6092,36.6538,70936.0
2019-02-04 13:10:00,41.13,41.22,41.1,41.22,53402.0,36.6538,36.734,36.627,36.734,53402.0
2019-02-04 13:20:00,41.22,41.22,41.16,41.16,61282.0,36.734,36.734,36.6805,36.6805,61282.0
2019-02-04 13:30:00,41.16,41.16,41.05,41.14,107292.0,36.6805,36.6805,36.5825,36.6627,107292.0
2019-02-04 13:40:00,41.15,41.27,41.12,41.24,99086.0,36.6716,36.7785,36.6449,36.7518,99086.0
2019-02-04 13:50:00,41.24,41.27,41.22,41.24,73260.0,36.7518,36.7785,36.734,36.7518,73260.0
2019-02-04 14:00:00,41.24,41.29,41.2,41.26,93128.0,36.7518,36.7964,36.7162,36.7696,93128.0
2019-02-04 14:10:00,41.26,41.29,41.21,41.23,84634.0,36.7696,36.7964,36.7251,36.7429,84634.0
2019-02-04 14:20:00,41.23,41.26,41.16,41.19,80196.0,36.7429,36.7696,36.6805,36.7072,80196.0
2019-02-04 14:30:00,41.18,41.27,41.16,41.26,131552.0,36.6983,36.7785,36.6805,36.7696,131552.0
2019-02-04 14:40:00,41.26,41.31,41.21,41.27,61142.0,36.7696,36.8142,36.7251,36.7785,61142.0
2019-02-04 14:50:00,41.27,41.34,41.24,41.32,79466.0,36.7785,36.8409,36.7518,36.8231,79466.0
2019-02-04 15:00:00,41.32,41.35,41.3,41.33,128308.0,36.8231,36.8498,36.8053,36.832,128308.0
2019-02-04 15:10:00,41.33,41.38,41.3,41.33,87998.0,36.832,36.8766,36.8053,36.832,87998.0
2019-02-04 15:20:00,41.34,41.41,41.34,41.35,87298.0,36.8409,36.9033,36.8409,36.8498,87298.0
2019-02-04 15:30:00,41.35,41.35,41.29,41.3,98262.0,36.8498,36.8498,36.7964,36.8053,98262.0
2019-02-04 15:40:00,41.3,41.32,41.24,41.27,160062.0,36.8053,36.8231,36.7518,36.7785,160062.0
2019-02-04 15:50:00,41.27,41.31,41.21,41.31,388898.0,36.7785,36.8142,36.7251,36.8142,388898.0
2019-02-05 09:30:00,41.13,41.48,41.13,41.43,119462.0,36.6538,36.9657,36.6538,36.9211,119462.0
2019-02-05 09:40:00,41.44,41.86,41.42,41.76,235630.0,36.93,37.3043,36.9122,37.2152,235630.0
2019-02-05 09:50:00,41.74,41.77,41.46,41.57,63272.0,37.1974,37.2241,36.9479,37.0459,63272.0
2019-02-05 10:00:00,41.6,41.65,41.37,41.42,114994.0,37.0726,37.1172,36.8677,36.9122,114994.0
2019-02-05 10:10:00,41.44,41.56,41.38,41.49,89118.0,36.93,37.037,36.8766,36.9746,89118.0
2019-02-05 10:20:00,41.52,41.52,41.35,41.38,110050.0,37.0013,37.0013,36.8498,36.8766,110050.0
2019-02-05 10:30:00,41.38,41.43,41.31,41.37,81768.0,36.8766,36.9211,36.8142,36.8677,81768.0
2019-02-05 10:40:00,41.36,41.41,41.29,41.29,78354.0,36.8587,36.9033,36.7964,36.7964,78354.0
2019-02-05 10:50:00,41.29,41.35,41.24,41.33,151898.0,36.7964,36.8498,36.7518,36.832,151898.0
2019-02-05 11:00:00,41.34,41.51,41.27,41.5,100412.0,36.8409,36.9924,36.7785,36.9835,100412.0
2019-02-05 11:10:00,41.5,41.58,41.45,41.56,57292.0,36.9835,37.0548,36.939,37.037,57292.0
2019-02-05 11:20:00,41.55,41.55,41.2,41.24,224400.0,37.0281,37.0281,36.7162,36.7518,224400.0
2019-02-05 11:30:00,41.26,41.3,41.21,41.23,100398.0,36.7696,36.8053,36.7251,36.7429,100398.0
2019-02-05 11:40:00,41.23,41.27,41.16,41.19,74690.0,36.7429,36.7785,36.6805,36.7072,74690.0
2019-02-05 11:50:00,41.2,41.28,41.2,41.23,63278.0,36.7162,36.7875,36.7162,36.7429,63278.0
2019-02-05 12:00:00,41.23,41.3,41.18,41.19,44980.0,36.7429,36.8053,36.6983,36.7072,44980.0
2019-02-05 12:10:00,41.19,41.28,41.19,41.22,42280.0,36.7072,36.7875,36.7072,36.734,42280.0
2019-02-05 12:20:00,41.23,41.3,41.21,41.3,66956.0,36.7429,36.8053,36.7251,36.8053,66956.0
2019-02-05 12:30:00,41.29,41.34,41.24,41.34,70096.0,36.7964,36.8409,36.7518,36.8409,70096.0
2019-02-05 12:40:00,41.35,41.36,41.26,41.34,51384.0,36.8498,36.8587,36.7696,36.8409,51384.0
2019-02-05 12:50:00,41.34,41.35,41.21,41.23,102938.0,36.8409,36.8498,36.7251,36.7429,102938.0
2019-02-05 13:00:00,41.23,41.27,41.18,41.18,55116.0,36.7429,36.7785,36.6983,36.6983,55116.0
2019-02-05 13:10:00,41.18,41.29,41.18,41.26,52222.0,36.6983,36.7964,36.6983,36.7696,52222.0
2019-02-05 13:20:00,41.26,41.31,41.25,41.3,30620.0,36.7696,36.8142,36.7607,36.8053,30620.0
2019-02-05 13:30:00,41.31,41.38,41.26,41.38,49198.0,36.8142,36.8766,36.7696,36.8766,49198.0
2019-02-05 13:40:00,41.38,41.57,41.36,41.48,80840.0,36.8766,37.0459,36.8587,36.9657,80840.0
2019-02-05 13:50:00,41.48,41.61,41.47,41.61,68776.0,36.9657,37.0815,36.9568,37.0815,68776.0
2019-02-05 14:00:00,41.62,41.77,41.6,41.74,135976.0,37.0905,37.2241,37.0726,37.1974,135976.0
2019-02-05 14:10:00,41.76,41.78,41.68,41.77,130896.0,37.2152,37.233,37.1439,37.2241,130896.0
2019-02-05 14:20:00,41.75,41.77,41.69,41.73,100934.0,37.2063,37.2241,37.1528,37.1885,100934.0
2019-02-05 14:30:00,41.73,41.73,41.64,41.7,84660.0,37.1885,37.1885,37.1083,37.1617,84660.0
2019-02-05 14:40:00,41.7,41.81,41.62,41.78,143850.0,37.1617,37.2598,37.0905,37.233,143850.0
2019-02-05 14:50:00,41.78,41.88,41.74,41.76,292708.0,37.233,37.3222,37.1974,37.2152,292708.0
2019-02-05 15:00:00,41.77,41.83,41.73,41.76,173928.0,37.2241,37.2776,37.1885,37.2152,173928.0
2019-02-05 15:10:00,41.75,41.81,41.72,41.8,119718.0,37.2063,37.2598,37.1796,37.2509,119718.0
2019-02-05 15:20:00,41.8,41.85,41.79,41.8,190928.0,37.2509,37.2954,37.2419,37.2509,190928.0
2019-02-05 15:30:00,41.8,41.8,41.6,41.6,136826.0,37.2509,37.2509,37.0726,37.0726,136826.0
2019-02-05 15:40:00,41.6,41.73,41.6,41.72,298656.0,37.0726,37.1885,37.0726,37.1796,298656.0
2019-02-05 15:50:00,41.72,41.73,41.54,41.63,532996.0,37.1796,37.1885,37.0192,37.0994,532996.0
2019-02-06 09:30:00,44.26,44.75,44.02,44.41,1575188.0,39.4431,39.8798,39.2293,39.5768,1575188.0
2019-02-06 09:40:00,44.44,45.23,44.01,45.19,1035822.0,39.6035,40.3076,39.2203,40.2719,1035822.0
2019-02-06 09:50:00,45.19,45.46,44.83,45.45,760670.0,40.2719,40.5125,39.9511,40.5036,760670.0
2019-02-06 10:00:00,45.47,45.81,45.32,45.74,992238.0,40.5215,40.8244,40.3878,40.7621,992238.0
2019-02-06 10:10:00,45.74,45.84,45.27,45.51,1231948.0,40.7621,40.8512,40.3432,40.5571,1231948.0
2019-02-06 10:20:00,45.51,45.62,45.13,45.13,525588.0,40.5571,40.6551,40.2185,40.2185,525588.0
2019-02-06 10:30:00,45.15,45.41,44.95,45.23,512848.0,40.2363,40.468,40.058,40.3076,512848.0
2019-02-06 10:40:00,45.24,45.47,45.24,45.29,371574.0,40.3165,40.5215,40.3165,40.361,371574.0
2019-02-06 10:50:00,45.29,45.54,45.16,45.53,263720.0,40.361,40.5838,40.2452,40.5749,263720.0
2019-02-06 11:00:00,45.53,45.88,45.42,45.74,363432.0,40.5749,40.8868,40.4769,40.7621,363432.0
2019-02-06 11:10:00,45.73,45.79,45.19,45.2,293532.0,40.7532,40.8066,40.2719,40.2808,293532.0
2019-02-06 11:20:00,45.22,45.34,44.7,44.74,393576.0,40.2987,40.4056,39.8353,39.8709,393576.0
2019-02-06 11:30:00,44.76,45.19,44.74,45.17,398646.0,39.8887,40.2719,39.8709,40.2541,398646.0
2019-02-06 11:40:00,45.19,45.24,45.04,45.15,244290.0,40.2719,40.3165,40.1382,40.2363,244290.0
2019-02-06 11:50:00,45.13,45.32,45.1,45.12,163258.0,40.2185,40.3878,40.1917,40.2095,163258.0
2019-02-06 12:00:00,45.1,45.38,45.02,45.08,197602.0,40.1917,40.4412,40.1204,40.1739,197602.0
2019-02-06 12:10:00,45.09,45.1,44.86,44.87,231052.0,40.1828,40.1917,39.9778,39.9867,231052.0
2019-02-06 12:20:00,44.88,45.02,44.87,44.95,152348.0,39.9957,40.1204,39.9867,40.058,152348.0
2019-02-06 12:30:00,44.97,45.0,44.72,44.82,184182.0,40.0759,40.1026,39.8531,39.9422,184182.0
2019-02-06 12:40:00,44.8,44.96,44.71,44.95,166920.0,39.9244,40.067,39.8442,40.058,166920.0
2019-02-06 12:50:00,44.99,45.06,44.88,44.93,140336.0,40.0937,40.1561,39.9957,40.0402,140336.0
2019-02-06 13:00:00,44.95,44.98,44.7,44.85,182074.0,40.058,40.0848,39.8353,39.9689,182074.0
2019-02-06 13:10:00,44.85,45.04,44.82,44.95,195494.0,39.9689,40.1382,39.9422,40.058,195494.0
2019-02-06 13:20:00,44.95,45.1,44.94,45.06,131770.0,40.058,40.1917,40.0491,40.1561,131770.0
2019-02-06 13:30:00,45.05,45.06,44.95,45.01,103418.0,40.1472,40.1561,40.058,40.1115,103418.0
2019-02-06 13:40:00,45.01,45.01,44.75,44.83,208376.0,40.1115,40.1115,39.8798,39.9511,208376.0
2019-02-06 13:50:00,44.83,44.92,44.75,44.77,157520.0,39.9511,40.0313,39.8798,39.8976,157520.0
2019-02-06 14:00:00,44.77,44.97,44.72,44.94,592472.0,39.8976,40.0759,39.8531,40.0491,592472.0
2019-02-06 14:10:00,44.94,44.95,44.81,44.94,92284.0,40.0491,40.058,39.9333,40.0491,92284.0
2019-02-06 14:20:00,44.95,44.99,44.9,44.94,103278.0,40.058,40.0937,40.0135,40.0491,103278.0
2019-02-06 14:30:00,44.92,44.94,44.73,44.75,165112.0,40.0313,40.0491,39.862,39.8798,165112.0
2019-02-06 14:40:00,44.74,44.88,44.74,44.8,115352.0,39.8709,39.9957,39.8709,39.9244,115352.0
2019-02-06 14:50:00,44.8,44.82,44.7,44.72,132016.0,39.9244,39.9422,39.8353,39.8531,132016.0
2019-02-06 15:00:00,44.71,44.73,44.54,44.63,183436.0,39.8442,39.862,39.6927,39.7729,183436.0
2019-02-06 15:10:00,44.63,44.82,44.58,44.82,298374.0,39.7729,39.9422,39.7283,39.9422,298374.0
2019-02-06 15:20:00,44.81,44.83,44.72,44.83,210440.0,39.9333,39.9511,39.8531,39.9511,210440.0
2019-02-06 15:30:00,44.83,44.98,44.76,44.92,441074.0,39.9511,40.0848,39.8887,40.0313,441074.0
2019-02-06 15:40:00,44.92,44.92,44.7,44.75,735604.0,40.0313,40.0313,39.8353,39.8798,735604.0
2019-02-06 15:50:00,44.75,44.75,44.59,44.65,1125464.0,39.8798,39.8798,39.7372,39.7907,1125464.0
2019-02-07 09:30:00,43.82,44.1,43.27,43.86,500982.0,39.051,39.3005,38.5609,39.0867,500982.0
2019-02-07 09:40:00,43.79,43.85,43.68,43.77,245974.0,39.0243,39.0778,38.9263,39.0065,245974.0
2019-02-07 09:50:00,43.8,43.99,43.74,43.92,167522.0,39.0332,39.2025,38.9797,39.1401,167522.0
2019-02-07 10:00:00,43.94,43.97,43.82,43.85,123764.0,39.158,39.1847,39.051,39.0778,123764.0
2019-02-07 10:10:00,43.85,44.19,43.82,44.15,327362.0,39.0778,39.3808,39.051,39.3451,327362.0
2019-02-07 10:20:00,44.13,44.57,44.09,44.52,156890.0,39.3273,39.7194,39.2916,39.6748,156890.0
2019-02-07 10:30:00,44.51,44.59,44.44,44.46,199816.0,39.6659,39.7372,39.6035,39.6214,199816.0
2019-02-07 10:40:00,44.45,44.49,44.26,44.26,71312.0,39.6125,39.6481,39.4431,39.4431,71312.0
2019-02-07 10:50:00,44.24,44.25,43.73,43.74,161692.0,39.4253,39.4342,38.9708,38.9797,161692.0
2019-02-07 11:00:00,43.74,44.04,43.66,44.01,169908.0,38.9797,39.2471,38.9084,39.2203,169908.0
2019-02-07 11:10:00,43.96,44.05,43.84,43.88,127988.0,39.1758,39.256,39.0688,39.1045,127988.0
2019-02-07 11:20:00,43.87,43.93,43.77,43.81,97008.0,39.0956,39.1491,39.0065,39.0421,97008.0
2019-02-07 11:30:00,43.83,43.83,43.58,43.74,145492.0,39.0599,39.0599,38.8371,38.9797,145492.0
2019-02-07 11:40:00,43.76,43.82,43.53,43.54,204498.0,38.9976,39.051,38.7926,38.8015,204498.0
2019-02-07 11:50:00,43.54,43.63,43.35,43.38,171238.0,38.8015,38.8817,38.6322,38.6589,171238.0
2019-02-07 12:00:00,43.38,43.46,43.35,43.46,122136.0,38.6589,38.7302,38.6322,38.7302,122136.0
2019-02-07 12:10:00,43.45,43.48,43.37,43.44,153282.0,38.7213,38.748,38.65,38.7124,153282.0
2019-02-07 12:20:00,43.43,43.55,43.41,43.48,115018.0,38.7035,38.8104,38.6856,38.748,115018.0
2019-02-07 12:30:00,43.48,43.75,43.47,43.69,74106.0,38.748,38.9886,38.7391,38.9352,74106.0
2019-02-07 12:40:00,43.67,43.7,43.57,43.63,76360.0,38.9173,38.9441,38.8282,38.8817,76360.0
2019-02-07 12:50:00,43.63,43.65,43.53,43.63,85934.0,38.8817,38.8995,38.7926,38.8817,85934.0
2019-02-07 13:00:00,43.62,43.93,43.62,43.88,80426.0,38.8728,39.1491,38.8728,39.1045,80426.0
2019-02-07 13:10:00,43.89,43.89,43.79,43.81,99192.0,39.1134,39.1134,39.0243,39.0421,99192.0
2019-02-07 13:20:00,43.82,43.95,43.82,43.92,77254.0,39.051,39.1669,39.051,39.1401,77254.0
2019-02-07 13:30:00,43.93,44.05,43.9,43.99,61938.0,39.1491,39.256,39.1223,39.2025,61938.0
2019-02-07 13:40:00,44.0,44.01,43.91,43.91,81374.0,39.2114,39.2203,39.1312,39.1312,81374.0
2019-02-07 13:50:00,43.93,44.02,43.91,43.98,114106.0,39.1491,39.2293,39.1312,39.1936,114106.0
2019-02-07 14:00:00,43.97,43.98,43.82,43.83,81130.0,39.1847,39.1936,39.051,39.0599,81130.0
2019-02-07 14:10:00,43.83,43.83,43.71,43.74,91304.0,39.0599,39.0599,38.953,38.9797,91304.0
2019-02-07 14:20:00,43.74,43.88,43.73,43.88,69696.0,38.9797,39.1045,38.9708,39.1045,69696.0
2019-02-07 14:30:00,43.9,43.9,43.73,43.73,75406.0,39.1223,39.1223,38.9708,38.9708,75406.0
2019-02-07 14:40:00,43.73,43.75,43.66,43.7,151736.0,38.9708,38.9886,38.9084,38.9441,151736.0
2019-02-07 14:50:00,43.7,43.73,43.63,43.71,181404.0,38.9441,38.9708,38.8817,38.953,181404.0
2019-02-07 15:00:00,43.7,43.79,43.64,43.7,110858.0,38.9441,39.0243,38.8906,38.9441,110858.0
2019-02-07 15:10:00,43.7,43.78,43.68,43.75,110714.0,38.9441,39.0154,38.9263,38.9886,110714.0
2019-02-07 15:20:00,43.75,43.83,43.75,43.81,98394.0,38.9886,39.0599,38.9886,39.0421,98394.0
2019-02-07 15:30:00,43.81,43.84,43.72,43.8,180382.0,39.0421,39.0688,38.9619,39.0332,180382.0
2019-02-07 15:40:00,43.8,43.93,43.8,43.92,355210.0,39.0332,39.1491,39.0332,39.1401,355210.0
2019-02-07 15:50:00,43.92,44.05,43.92,44.04,452336.0,39.1401,39.256,39.1401,39.2471,452336.0
2019-02-08 09:30:00,43.37,43.74,43.25,43.65,126122.0,38.65,38.9797,38.5431,38.8995,126122.0
2019-02-08 09:40:00,43.65,43.69,43.38,43.54,68398.0,38.8995,38.9352,38.6589,38.8015,68398.0
2019-02-08 09:50:00,43.55,43.58,43.36,43.37,57698.0,38.8104,38.8371,38.6411,38.65,57698.0
2019-02-08 10:00:00,43.34,43.39,43.18,43.36,177536.0,38.6233,38.6678,38.4807,38.6411,177536.0
2019-02-08 10:10:00,43.35,43.35,43.23,43.23,118882.0,38.6322,38.6322,38.5252,38.5252,118882.0
2019-02-08 10:20:00,43.24,43.37,43.19,43.36,127762.0,38.5341,38.65,38.4896,38.6411,127762.0
2019-02-08 10:30:00,43.36,43.51,43.34,43.41,84332.0,38.6411,38.7748,38.6233,38.6856,84332.0
2019-02-08 10:40:00,43.43,43.48,43.2,43.24,186400.0,38.7035,38.748,38.4985,38.5341,186400.0
2019-02-08 10:50:00,43.24,43.27,43.1,43.15,118384.0,38.5341,38.5609,38.4094,38.4539,118384.0
2019-02-08 11:00:00,43.16,43.18,43.04,43.13,117578.0,38.4629,38.4807,38.3559,38.4361,117578.0
2019-02-08 11:10:00,43.13,43.25,43.12,43.17,97722.0,38.4361,38.5431,38.4272,38.4718,97722.0
2019-02-08 11:20:00,43.17,43.27,43.13,43.21,83230.0,38.4718,38.5609,38.4361,38.5074,83230.0
2019-02-08 11:30:00,43.22,43.38,43.2,43.37,303542.0,38.5163,38.6589,38.4985,38.65,303542.0
2019-02-08 11:40:00,43.36,43.55,43.1,43.1,124666.0,38.6411,38.8104,38.4094,38.4094,124666.0
2019-02-08 11:50:00,43.1,43.34,43.02,43.34,77868.0,38.4094,38.6233,38.3381,38.6233,77868.0
2019-02-08 12:00:00,43.33,43.38,43.26,43.27,55430.0,38.6143,38.6589,38.552,38.5609,55430.0
2019-02-08 12:10:00,43.27,43.29,43.21,43.27,55918.0,38.5609,38.5787,38.5074,38.5609,55918.0
2019-02-08 12:20:00,43.27,43.31,43.17,43.2,61328.0,38.5609,38.5965,38.4718,38.4985,61328.0
2019-02-08 12:30:00,43.22,43.35,43.22,43.34,47666.0,38.5163,38.6322,38.5163,38.6233,47666.0
2019-02-08 12:40:00,43.34,43.38,43.3,43.32,79718.0,38.6233,38.6589,38.5876,38.6054,79718.0
2019-02-08 12:50:00,43.33,43.39,43.29,43.35,97628.0,38.6143,38.6678,38.5787,38.6322,97628.0
2019-02-08 13:00:00,43.35,43.35,43.27,43.33,102860.0,38.6322,38.6322,38.5609,38.6143,102860.0
2019-02-08 13:10:00,43.33,43.48,43.31,43.45,77100.0,38.6143,38.748,38.5965,38.7213,77100.0
2019-02-08 13:20:00,43.44,43.46,43.38,43.39,45266.0,38.7124,38.7302,38.6589,38.6678,45266.0
2019-02-08 13:30:00,43.39,43.46,43.33,43.33,124726.0,38.6678,38.7302,38.6143,38.6143,124726.0
2019-02-08 13:40:00,43.34,43.55,43.34,43.53,36866.0,38.6233,38.8104,38.6233,38.7926,36866.0
2019-02-08 13:50:00,43.54,43.65,43.54,43.65,108096.0,38.8015,38.8995,38.8015,38.8995,108096.0
2019-02-08 14:00:00,43.65,43.67,43.61,43.63,85910.0,38.8995,38.9173,38.8639,38.8817,85910.0
2019-02-08 14:10:00,43.63,43.8,43.62,43.79,208426.0,38.8817,39.0332,38.8728,39.0243,208426.0
2019-02-08 14:20:00,43.81,43.88,43.77,43.81,140836.0,39.0421,39.1045,39.0065,39.0421,140836.0
2019-02-08 14:30:00,43.81,43.81,43.67,43.68,62512.0,39.0421,39.0421,38.9173,38.9263,62512.0
2019-02-08 14:40:00,43.68,43.68,43.54,43.59,90794.0,38.9263,38.9263,38.8015,38.8461,90794.0
2019-02-08 14:50:00,43.59,43.67,43.54,43.63,73448.0,38.8461,38.9173,38.8015,38.8817,73448.0
2019-02-08 15:00:00,43.62,43.65,43.55,43.6,54006.0,38.8728,38.8995,38.8104,38.855,54006.0
2019-02-08 15:10:00,43.6,43.74,43.6,43.73,45868.0,38.855,38.9797,38.855,38.9708,45868.0
2019-02-08 15:20:00,43.73,43.74,43.66,43.69,62302.0,38.9708,38.9797,38.9084,38.9352,62302.0
2019-02-08 15:30:00,43.7,43.7,43.56,43.6,152984.0,38.9441,38.9441,38.8193,38.855,152984.0
2019-02-08 15:40:00,43.6,43.62,43.53,43.57,221454.0,38.855,38.8728,38.7926,38.8282,221454.0
2019-02-08 15:50:00,43.57,43.71,43.57,43.71,333348.0,38.8282,38.953,38.8282,38.953,333348.0
2019-02-11 09:30:00,43.88,43.91,43.52,43.74,130004.0,39.1045,39.1312,38.7837,38.9797,130004.0
2019-02-11 09:40:00,43.72,43.85,43.63,43.63,90306.0,38.9619,39.0778,38.8817,38.8817,90306.0
2019-02-11 09:50:00,43.63,43.82,43.5,43.8,89314.0,38.8817,39.051,38.7658,39.0332,89314.0
2019-02-11 10:00:00,43.8,44.21,43.77,44.19,267986.0,39.0332,39.3986,39.0065,39.3808,267986.0
2019-02-11 10:10:00,44.19,44.35,44.1,44.35,161668.0,39.3808,39.5233,39.3005,39.5233,161668.0
2019-02-11 10:20:00,44.35,44.37,44.06,44.31,215424.0,39.5233,39.5412,39.2649,39.4877,215424.0
2019-02-11 10:30:00,44.32,44.46,44.24,44.24,116724.0,39.4966,39.6214,39.4253,39.4253,116724.0
2019-02-11 10:40:00,44.24,44.31,44.13,44.22,74348.0,39.4253,39.4877,39.3273,39.4075,74348.0
2019-02-11 10:50:00,44.22,44.22,44.1,44.21,98236.0,39.4075,39.4075,39.3005,39.3986,98236.0
2019-02-11 11:00:00,44.21,44.27,44.07,44.09,109790.0,39.3986,39.452,39.2738,39.2916,109790.0
2019-02-11 11:10:00,44.1,44.33,44.09,44.3,100600.0,39.3005,39.5055,39.2916,39.4788,100600.0
2019-02-11 11:20:00,44.3,44.43,44.28,44.35,65822.0,39.4788,39.5946,39.461,39.5233,65822.0
2019-02-11 11:30:00,44.35,44.38,44.27,44.38,90996.0,39.5233,39.5501,39.452,39.5501,90996.0
2019-02-11 11:40:00,44.37,44.48,44.35,44.43,45264.0,39.5412,39.6392,39.5233,39.5946,45264.0
2019-02-11 11:50:00,44.41,44.46,44.31,44.46,110488.0,39.5768,39.6214,39.4877,39.6214,110488.0
2019-02-11 12:00:00,44.45,44.56,44.44,44.52,86892.0,39.6125,39.7105,39.6035,39.6748,86892.0
2019-02-11 12:10:00,44.52,44.56,44.45,44.46,56212.0,39.6748,39.7105,39.6125,39.6214,56212.0
2019-02-11 12:20:00,44.45,44.53,44.45,44.52,32854.0,39.6125,39.6838,39.6125,39.6748,32854.0
2019-02-11 12:30:00,44.54,44.61,44.49,44.59,125568.0,39.6927,39.755,39.6481,39.7372,125568.0
2019-02-11 12:40:00,44.59,44.71,44.57,44.57,124462.0,39.7372,39.8442,39.7194,39.7194,124462.0
2019-02-11 12:50:00,44.55,44.67,44.52,44.57,88536.0,39.7016,39.8085,39.6748,39.7194,88536.0
2019-02-11 13:00:00,44.57,44.59,44.45,44.55,69730.0,39.7194,39.7372,39.6125,39.7016,69730.0
2019-02-11 13:10:00,44.54,44.56,44.48,44.51,48774.0,39.6927,39.7105,39.6392,39.6659,48774.0
2019-02-11 13:20:00,44.52,44.54,44.38,44.4,81320.0,39.6748,39.6927,39.5501,39.5679,81320.0
2019-02-11 13:30:00,44.39,44.42,44.37,44.42,60324.0,39.559,39.5857,39.5412,39.5857,60324.0
2019-02-11 13:40:00,44.42,44.45,44.38,44.43,79084.0,39.5857,39.6125,39.5501,39.5946,79084.0
2019-02-11 13:50:00,44.43,44.5,44.41,44.49,70494.0,39.5946,39.657,39.5768,39.6481,70494.0
2019-02-11 14:00:00,44.49,44.54,44.45,44.49,123512.0,39.6481,39.6927,39.6125,39.6481,123512.0
2019-02-11 14:10:00,44.49,44.52,44.4,44.4,48064.0,39.6481,39.6748,39.5679,39.5679,48064.0
2019-02-11 14:20:00,44.38,44.41,44.3,44.31,43576.0,39.5501,39.5768,39.4788,39.4877,43576.0
2019-02-11 14:30:00,44.31,44.34,44.24,44.26,45502.0,39.4877,39.5144,39.4253,39.4431,45502.0
2019-02-11 14:40:00,44.26,44.33,44.13,44.14,64206.0,39.4431,39.5055,39.3273,39.3362,64206.0
2019-02-11 14:50:00,44.14,44.24,44.12,44.23,69870.0,39.3362,39.4253,39.3184,39.4164,69870.0
2019-02-11 15:00:00,44.23,44.3,44.23,44.27,77914.0,39.4164,39.4788,39.4164,39.452,77914.0
2019-02-11 15:10:00,44.27,44.3,44.22,44.22,78412.0,39.452,39.4788,39.4075,39.4075,78412.0
2019-02-11 15:20:00,44.22,44.33,44.2,44.27,275286.0,39.4075,39.5055,39.3897,39.452,275286.0
2019-02-11 15:30:00,44.27,44.4,44.23,44.4,134202.0,39.452,39.5679,39.4164,39.5679,134202.0
2019-02-11 15:40:00,44.4,44.49,44.38,44.48,202992.0,39.5679,39.6481,39.5501,39.6392,202992.0
2019-02-11 15:50:00,44.48,44.54,44.42,44.48,483296.0,39.6392,39.6927,39.5857,39.6392,483296.0
2019-02-12 09:30:00,45.1,45.49,45.09,45.34,371180.0,40.1917,40.5393,40.1828,40.4056,371180.0
2019-02-12 09:40:00,45.36,45.6,45.31,45.57,164886.0,40.4234,40.6373,40.3789,40.6106,164886.0
2019-02-12 09:50:00,45.56,45.6,45.44,45.45,172826.0,40.6017,40.6373,40.4947,40.5036,172826.0
2019-02-12 10:00:00,45.44,45.77,45.43,45.63,354304.0,40.4947,40.7888,40.4858,40.664,354304.0
2019-02-12 10:10:00,45.63,45.9,45.63,45.83,331162.0,40.664,40.9047,40.664,40.8423,331162.0
2019-02-12 10:20:00,45.84,45.88,45.62,45.68,200538.0,40.8512,40.8868,40.6551,40.7086,200538.0
2019-02-12 10:30:00,45.7,45.77,45.56,45.56,248888.0,40.7264,40.7888,40.6017,40.6017,248888.0
2019-02-12 10:40:00,45.56,45.63,45.42,45.49,317872.0,40.6017,40.664,40.4769,40.5393,317872.0
2019-02-12 10:50:00,45.49,45.67,45.49,45.63,122736.0,40.5393,40.6997,40.5393,40.664,122736.0
2019-02-12 11:00:00,45.63,45.67,45.49,45.58,124728.0,40.664,40.6997,40.5393,40.6195,124728.0
2019-02-12 11:10:00,45.58,45.66,45.55,45.59,120512.0,40.6195,40.6908,40.5927,40.6284,120512.0
2019-02-12 11:20:00,45.6,45.62,45.51,45.55,136284.0,40.6373,40.6551,40.5571,40.5927,136284.0
2019-02-12 11:30:00,45.55,45.56,45.31,45.33,204062.0,40.5927,40.6017,40.3789,40.3967,204062.0
2019-02-12 11:40:00,45.33,45.41,45.27,45.34,114926.0,40.3967,40.468,40.3432,40.4056,114926.0
2019-02-12 11:50:00,45.34,45.44,45.32,45.43,52682.0,40.4056,40.4947,40.3878,40.4858,52682.0
2019-02-12 12:00:00,45.44,45.49,45.24,45.24,136354.0,40.4947,40.5393,40.3165,40.3165,136354.0
2019-02-12 12:10:00,45.24,45.32,45.24,45.29,183296.0,40.3165,40.3878,40.3165,40.361,183296.0
2019-02-12 12:20:00,45.3,45.39,45.27,45.37,170150.0,40.37,40.4502,40.3432,40.4323,170150.0
2019-02-12 12:30:00,45.38,45.4,45.32,45.32,80144.0,40.4412,40.4591,40.3878,40.3878,80144.0
2019-02-12 12:40:00,45.32,45.33,45.27,45.3,63564.0,40.3878,40.3967,40.3432,40.37,63564.0
2019-02-12 12:50:00,45.3,45.4,45.3,45.38,66530.0,40.37,40.4591,40.37,40.4412,66530.0
2019-02-12 13:00:00,45.38,45.4,45.23,45.35,96046.0,40.4412,40.4591,40.3076,40.4145,96046.0
2019-02-12 13:10:00,45.35,45.43,45.27,45.4,186398.0,40.4145,40.4858,40.3432,40.4591,186398.0
2019-02-12 13:20:00,45.4,45.46,45.39,45.42,64748.0,40.4591,40.5125,40.4502,40.4769,64748.0
2019-02-12 13:30:00,45.43,45.55,45.41,45.51,88052.0,40.4858,40.5927,40.468,40.5571,88052.0
2019-02-12 13:40:00,45.51,45.51,45.44,45.49,51446.0,40.5571,40.5571,40.4947,40.5393,51446.0
2019-02-12 13:50:00,45.49,45.65,45.47,45.65,174862.0,40.5393,40.6819,40.5215,40.6819,174862.0
2019-02-12 14:00:00,45.65,45.68,45.59,45.6,96110.0,40.6819,40.7086,40.6284,40.6373,96110.0
2019-02-12 14:10:00,45.6,45.63,45.57,45.63,52278.0,40.6373,40.664,40.6106,40.664,52278.0
2019-02-12 14:20:00,45.63,45.72,45.63,45.7,140676.0,40.664,40.7442,40.664,40.7264,140676.0
2019-02-12 14:30:00,45.71,45.72,45.67,45.71,202226.0,40.7353,40.7442,40.6997,40.7353,202226.0
2019-02-12 14:40:00,45.71,45.8,45.7,45.74,193712.0,40.7353,40.8155,40.7264,40.7621,193712.0
2019-02-12 14:50:00,45.74,45.76,45.67,45.68,59118.0,40.7621,40.7799,40.6997,40.7086,59118.0
2019-02-12 15:00:00,45.68,45.72,45.61,45.66,66552.0,40.7086,40.7442,40.6462,40.6908,66552.0
2019-02-12 15:10:00,45.66,45.67,45.62,45.62,72860.0,40.6908,40.6997,40.6551,40.6551,72860.0
2019-02-12 15:20:00,45.61,45.71,45.6,45.67,79410.0,40.6462,40.7353,40.6373,40.6997,79410.0
2019-02-12 15:30:00,45.68,45.72,45.6,45.6,139262.0,40.7086,40.7442,40.6373,40.6373,139262.0
2019-02-12 15:40:00,45.6,45.66,45.58,45.66,316212.0,40.6373,40.6908,40.6195,40.6908,316212.0
2019-02-12 15:50:00,45.66,45.81,45.65,45.76,639572.0,40.6908,40.8244,40.6819,40.7799,639572.0
2019-02-13 09:30:00,45.67,45.76,45.32,45.67,181954.0,40.6997,40.7799,40.3878,40.6997,181954.0
2019-02-13 09:40:00,45.67,45.76,45.57,45.63,134220.0,40.6997,40.7799,40.6106,40.664,134220.0
2019-02-13 09:50:00,45.65,45.74,45.51,45.66,88330.0,40.6819,40.7621,40.5571,40.6908,88330.0
2019-02-13 10:00:00,45.63,45.7,45.37,45.39,103982.0,40.664,40.7264,40.4323,40.4502,103982.0
2019-02-13 10:10:00,45.41,45.48,45.3,45.38,84684.0,40.468,40.5304,40.37,40.4412,84684.0
2019-02-13 10:20:00,45.38,45.5,45.35,45.42,115914.0,40.4412,40.5482,40.4145,40.4769,115914.0
2019-02-13 10:30:00,45.42,45.53,45.4,45.45,190444.0,40.4769,40.5749,40.4591,40.5036,190444.0
2019-02-13 10:40:00,45.44,45.52,45.41,45.48,98080.0,40.4947,40.566,40.468,40.5304,98080.0
2019-02-13 10:50:00,45.48,45.52,45.36,45.49,89134.0,40.5304,40.566,40.4234,40.5393,89134.0
2019-02-13 11:00:00,45.49,45.65,45.49,45.64,93298.0,40.5393,40.6819,40.5393,40.6729,93298.0
2019-02-13 11:10:00,45.65,45.7,45.59,45.62,57310.0,40.6819,40.7264,40.6284,40.6551,57310.0
2019-02-13 11:20:00,45.62,45.73,45.6,45.69,51838.0,40.6551,40.7532,40.6373,40.7175,51838.0
2019-02-13 11:30:00,45.68,45.69,45.58,45.63,51902.0,40.7086,40.7175,40.6195,40.664,51902.0
2019-02-13 11:40:00,45.63,45.72,45.59,45.68,62056.0,40.664,40.7442,40.6284,40.7086,62056.0
2019-02-13 11:50:00,45.7,45.77,45.7,45.74,57010.0,40.7264,40.7888,40.7264,40.7621,57010.0
2019-02-13 12:00:00,45.76,45.8,45.73,45.77,41544.0,40.7799,40.8155,40.7532,40.7888,41544.0
2019-02-13 12:10:00,45.77,45.82,45.73,45.79,40244.0,40.7888,40.8334,40.7532,40.8066,40244.0
2019-02-13 12:20:00,45.79,45.87,45.77,45.86,41500.0,40.8066,40.8779,40.7888,40.869,41500.0
2019-02-13 12:30:00,45.85,45.91,45.81,45.84,52084.0,40.8601,40.9136,40.8244,40.8512,52084.0
2019-02-13 12:40:00,45.84,45.87,45.83,45.85,34284.0,40.8512,40.8779,40.8423,40.8601,34284.0
2019-02-13 12:50:00,45.85,45.87,45.74,45.77,43720.0,40.8601,40.8779,40.7621,40.7888,43720.0
2019-02-13 13:00:00,45.76,45.8,45.72,45.78,44570.0,40.7799,40.8155,40.7442,40.7977,44570.0
2019-02-13 13:10:00,45.79,45.8,45.74,45.76,43234.0,40.8066,40.8155,40.7621,40.7799,43234.0
2019-02-13 13:20:00,45.76,45.82,45.74,45.76,39280.0,40.7799,40.8334,40.7621,40.7799,39280.0
2019-02-13 13:30:00,45.75,45.83,45.74,45.81,55368.0,40.771,40.8423,40.7621,40.8244,55368.0
2019-02-13 13:40:00,45.81,45.81,45.73,45.74,33094.0,40.8244,40.8244,40.7532,40.7621,33094.0
2019-02-13 13:50:00,45.76,45.79,45.71,45.78,82432.0,40.7799,40.8066,40.7353,40.7977,82432.0
2019-02-13 14:00:00,45.8,45.82,45.75,45.77,47302.0,40.8155,40.8334,40.771,40.7888,47302.0
2019-02-13 14:10:00,45.77,45.81,45.77,45.8,42182.0,40.7888,40.8244,40.7888,40.8155,42182.0
2019-02-13 14:20:00,45.81,45.88,45.79,45.82,114044.0,40.8244,40.8868,40.8066,40.8334,114044.0
2019-02-13 14:30:00,45.83,45.85,45.79,45.8,44916.0,40.8423,40.8601,40.8066,40.8155,44916.0
2019-02-13 14:40:00,45.8,45.88,45.78,45.87,43266.0,40.8155,40.8868,40.7977,40.8779,43266.0
2019-02-13 14:50:00,45.87,45.88,45.79,45.85,64470.0,40.8779,40.8868,40.8066,40.8601,64470.0
2019-02-13 15:00:00,45.85,45.87,45.81,45.84,45662.0,40.8601,40.8779,40.8244,40.8512,45662.0
2019-02-13 15:10:00,45.84,45.88,45.8,45.8,57766.0,40.8512,40.8868,40.8155,40.8155,57766.0
2019-02-13 15:20:00,45.81,45.83,45.77,45.82,80744.0,40.8244,40.8423,40.7888,40.8334,80744.0
2019-02-13 15:30:00,45.82,45.84,45.76,45.76,111424.0,40.8334,40.8512,40.7799,40.7799,111424.0
2019-02-13 15:40:00,45.76,45.8,45.46,45.51,225254.0,40.7799,40.8155,40.5125,40.5571,225254.0
2019-02-13 15:50:00,45.51,45.65,45.46,45.6,532166.0,40.5571,40.6819,40.5125,40.6373,532166.0
2019-02-14 09:30:00,45.33,45.54,44.95,45.52,214764.0,40.3967,40.5838,40.058,40.566,214764.0
2019-02-14 09:40:00,45.52,45.6,45.44,45.54,95046.0,40.566,40.6373,40.4947,40.5838,95046.0
2019-02-14 09:50:00,45.54,45.85,45.48,45.77,59764.0,40.5838,40.8601,40.5304,40.7888,59764.0
2019-02-14 10:00:00,45.77,45.88,45.66,45.67,110882.0,40.7888,40.8868,40.6908,40.6997,110882.0
2019-02-14 10:10:00,45.68,45.82,45.65,45.71,110278.0,40.7086,40.8334,40.6819,40.7353,110278.0
2019-02-14 10:20:00,45.73,45.73,45.6,45.63,54886.0,40.7532,40.7532,40.6373,40.664,54886.0
2019-02-14 10:30:00,45.64,45.65,45.27,45.31,52420.0,40.6729,40.6819,40.3432,40.3789,52420.0
2019-02-14 10:40:00,45.32,45.63,45.32,45.62,31630.0,40.3878,40.664,40.3878,40.6551,31630.0
2019-02-14 10:50:00,45.63,45.65,45.52,45.59,27292.0,40.664,40.6819,40.566,40.6284,27292.0
2019-02-14 11:00:00,45.58,45.63,45.43,45.57,37888.0,40.6195,40.664,40.4858,40.6106,37888.0
2019-02-14 11:10:00,45.57,45.62,45.47,45.6,38710.0,40.6106,40.6551,40.5215,40.6373,38710.0
2019-02-14 11:20:00,45.59,45.63,45.47,45.52,30544.0,40.6284,40.664,40.5215,40.566,30544.0
2019-02-14 11:30:00,45.52,45.52,45.42,45.48,100142.0,40.566,40.566,40.4769,40.5304,100142.0
2019-02-14 11:40:00,45.49,45.52,45.45,45.46,175600.0,40.5393,40.566,40.5036,40.5125,175600.0
2019-02-14 11:50:00,45.46,45.49,45.24,45.26,62230.0,40.5125,40.5393,40.3165,40.3343,62230.0
2019-02-14 12:00:00,45.26,45.34,45.24,45.27,260686.0,40.3343,40.4056,40.3165,40.3432,260686.0
2019-02-14 12:10:00,45.27,45.35,45.14,45.2,283944.0,40.3432,40.4145,40.2274,40.2808,283944.0
2019-02-14 12:20:00,45.2,45.2,45.09,45.19,113236.0,40.2808,40.2808,40.1828,40.2719,113236.0
2019-02-14 12:30:00,45.2,45.26,45.19,45.21,44930.0,40.2808,40.3343,40.2719,40.2897,44930.0
2019-02-14 12:40:00,45.21,45.26,45.15,45.18,100882.0,40.2897,40.3343,40.2363,40.263,100882.0
2019-02-14 12:50:00,45.17,45.19,45.15,45.15,104324.0,40.2541,40.2719,40.2363,40.2363,104324.0
2019-02-14 13:00:00,45.15,45.2,45.15,45.17,73876.0,40.2363,40.2808,40.2363,40.2541,73876.0
2019-02-14 13:10:00,45.17,45.25,45.16,45.24,49188.0,40.2541,40.3254,40.2452,40.3165,49188.0
2019-02-14 13:20:00,45.26,45.28,45.06,45.08,167968.0,40.3343,40.3521,40.1561,40.1739,167968.0
2019-02-14 13:30:00,45.08,45.22,45.07,45.2,65924.0,40.1739,40.2987,40.165,40.2808,65924.0
2019-02-14 13:40:00,45.2,45.2,45.16,45.18,84316.0,40.2808,40.2808,40.2452,40.263,84316.0
2019-02-14 13:50:00,45.19,45.21,45.09,45.09,111098.0,40.2719,40.2897,40.1828,40.1828,111098.0
2019-02-14 14:00:00,45.09,45.1,45.04,45.08,78914.0,40.1828,40.1917,40.1382,40.1739,78914.0
2019-02-14 14:10:00,45.08,45.08,44.99,45.02,144678.0,40.1739,40.1739,40.0937,40.1204,144678.0
2019-02-14 14:20:00,45.02,45.09,44.96,45.06,70922.0,40.1204,40.1828,40.067,40.1561,70922.0
2019-02-14 14:30:00,45.08,45.1,45.04,45.08,90694.0,40.1739,40.1917,40.1382,40.1739,90694.0
2019-02-14 14:40:00,45.08,45.16,45.08,45.09,86662.0,40.1739,40.2452,40.1739,40.1828,86662.0
2019-02-14 14:50:00,45.09,45.15,45.06,45.14,56030.0,40.1828,40.2363,40.1561,40.2274,56030.0
2019-02-14 15:00:00,45.15,45.27,45.14,45.16,74010.0,40.2363,40.3432,40.2274,40.2452,74010.0
2019-02-14 15:10:00,45.16,45.19,45.09,45.17,65636.0,40.2452,40.2719,40.1828,40.2541,65636.0
2019-02-14 15:20:00,45.17,45.27,45.16,45.24,50288.0,40.2541,40.3432,40.2452,40.3165,50288.0
2019-02-14 15:30:00,45.25,45.43,45.24,45.4,124604.0,40.3254,40.4858,40.3165,40.4591,124604.0
2019-02-14 15:40:00,45.4,45.41,45.26,45.3,185466.0,40.4591,40.468,40.3343,40.37,185466.0
2019-02-14 15:50:00,45.3,45.37,45.28,45.3,407930.0,40.37,40.4323,40.3521,40.37,407930.0
2019-02-15 09:30:00,45.68,45.69,45.15,45.41,328378.0,40.7086,40.7175,40.2363,40.468,328378.0
2019-02-15 09:40:00,45.4,45.4,45.13,45.33,75406.0,40.4591,40.4591,40.2185,40.3967,75406.0
2019-02-15 09:50:00,45.33,45.33,45.04,45.3,147550.0,40.3967,40.3967,40.1382,40.37,147550.0
2019-02-15 10:00:00,45.3,45.51,45.27,45.49,46414.0,40.37,40.5571,40.3432,40.5393,46414.0
2019-02-15 10:10:00,45.49,45.49,45.38,45.49,99856.0,40.5393,40.5393,40.4412,40.5393,99856.0
2019-02-15 10:20:00,45.49,45.63,45.44,45.6,310304.0,40.5393,40.664,40.4947,40.6373,310304.0
2019-02-15 10:30:00,45.6,45.78,45.6,45.68,90074.0,40.6373,40.7977,40.6373,40.7086,90074.0
2019-02-15 10:40:00,45.71,45.76,45.59,45.65,39890.0,40.7353,40.7799,40.6284,40.6819,39890.0
2019-02-15 10:50:00,45.66,45.66,45.49,45.49,35482.0,40.6908,40.6908,40.5393,40.5393,35482.0
2019-02-15 11:00:00,45.5,45.62,45.5,45.59,56758.0,40.5482,40.6551,40.5482,40.6284,56758.0
2019-02-15 11:10:00,45.59,45.6,45.49,45.51,49638.0,40.6284,40.6373,40.5393,40.5571,49638.0
2019-02-15 11:20:00,45.51,45.59,45.46,45.57,39166.0,40.5571,40.6284,40.5125,40.6106,39166.0
2019-02-15 11:30:00,45.57,45.57,45.48,45.53,58284.0,40.6106,40.6106,40.5304,40.5749,58284.0
2019-02-15 11:40:00,45.54,45.6,45.51,45.57,59628.0,40.5838,40.6373,40.5571,40.6106,59628.0
2019-02-15 11:50:00,45.59,45.63,45.52,45.58,40058.0,40.6284,40.664,40.566,40.6195,40058.0
2019-02-15 12:00:00,45.59,45.6,45.49,45.52,51126.0,40.6284,40.6373,40.5393,40.566,51126.0
2019-02-15 12:10:00,45.54,45.62,45.54,45.61,38326.0,40.5838,40.6551,40.5838,40.6462,38326.0
2019-02-15 12:20:00,45.62,45.65,45.59,45.61,132010.0,40.6551,40.6819,40.6284,40.6462,132010.0
2019-02-15 12:30:00,45.6,45.63,45.57,45.62,73170.0,40.6373,40.664,40.6106,40.6551,73170.0
2019-02-15 12:40:00,45.63,45.65,45.59,45.6,43444.0,40.664,40.6819,40.6284,40.6373,43444.0
2019-02-15 12:50:00,45.6,45.62,45.58,45.59,23794.0,40.6373,40.6551,40.6195,40.6284,23794.0
2019-02-15 13:00:00,45.59,45.63,45.54,45.55,37046.0,40.6284,40.664,40.5838,40.5927,37046.0
2019-02-15 13:10:00,45.55,45.63,45.52,45.6,32006.0,40.5927,40.664,40.566,40.6373,32006.0
2019-02-15 13:20:00,45.61,45.68,45.6,45.64,24714.0,40.6462,40.7086,40.6373,40.6729,24714.0
2019-02-15 13:30:00,45.63,45.67,45.62,45.66,35260.0,40.664,40.6997,40.6551,40.6908,35260.0
2019-02-15 13:40:00,45.67,45.69,45.63,45.67,53262.0,40.6997,40.7175,40.664,40.6997,53262.0
2019-02-15 13:50:00,45.67,45.77,45.67,45.7,46216.0,40.6997,40.7888,40.6997,40.7264,46216.0
2019-02-15 14:00:00,45.7,45.74,45.69,45.72,43502.0,40.7264,40.7621,40.7175,40.7442,43502.0
2019-02-15 14:10:00,45.73,45.74,45.69,45.69,51738.0,40.7532,40.7621,40.7175,40.7175,51738.0
2019-02-15 14:20:00,45.69,45.72,45.63,45.63,27238.0,40.7175,40.7442,40.664,40.664,27238.0
2019-02-15 14:30:00,45.64,45.72,45.63,45.7,41716.0,40.6729,40.7442,40.664,40.7264,41716.0
2019-02-15 14:40:00,45.7,45.71,45.65,45.67,52074.0,40.7264,40.7353,40.6819,40.6997,52074.0
2019-02-15 14:50:00,45.67,45.68,45.6,45.61,88180.0,40.6997,40.7086,40.6373,40.6462,88180.0
2019-02-15 15:00:00,45.6,45.6,45.55,45.58,69940.0,40.6373,40.6373,40.5927,40.6195,69940.0
2019-02-15 15:10:00,45.57,45.57,45.48,45.49,57874.0,40.6106,40.6106,40.5304,40.5393,57874.0
2019-02-15 15:20:00,45.49,45.56,45.47,45.53,65956.0,40.5393,40.6017,40.5215,40.5749,65956.0
2019-02-15 15:30:00,45.52,45.56,45.51,45.56,85794.0,40.566,40.6017,40.5571,40.6017,85794.0
2019-02-15 15:40:00,45.56,45.66,45.55,45.65,142536.0,40.6017,40.6908,40.5927,40.6819,142536.0
2019-02-15 15:50:00,45.65,45.65,45.52,45.55,402536.0,40.6819,40.6819,40.566,40.5927,402536.0
2019-02-19 09:30:00,45.31,45.51,45.26,45.45,104156.0,40.3789,40.5571,40.3343,40.5036,104156.0
2019-02-19 09:40:00,45.46,45.52,45.22,45.26,28152.0,40.5125,40.566,40.2987,40.3343,28152.0
2019-02-19 09:50:00,45.28,45.49,45.27,45.49,26484.0,40.3521,40.5393,40.3432,40.5393,26484.0
2019-02-19 10:00:00,45.47,45.6,45.39,45.45,48898.0,40.5215,40.6373,40.4502,40.5036,48898.0
2019-02-19 10:10:00,45.47,45.52,45.36,45.37,26752.0,40.5215,40.566,40.4234,40.4323,26752.0
2019-02-19 10:20:00,45.41,45.41,45.15,45.27,54452.0,40.468,40.468,40.2363,40.3432,54452.0
2019-02-19 10:30:00,45.26,45.32,45.2,45.24,22568.0,40.3343,40.3878,40.2808,40.3165,22568.0
2019-02-19 10:40:00,45.26,45.37,45.26,45.28,35228.0,40.3343,40.4323,40.3343,40.3521,35228.0
2019-02-19 10:50:00,45.29,45.34,45.18,45.21,40684.0,40.361,40.4056,40.263,40.2897,40684.0
2019-02-19 11:00:00,45.2,45.26,45.2,45.24,20768.0,40.2808,40.3343,40.2808,40.3165,20768.0
2019-02-19 11:10:00,45.24,45.27,45.19,45.24,33666.0,40.3165,40.3432,40.2719,40.3165,33666.0
2019-02-19 11:20:00,45.25,45.27,45.14,45.14,28230.0,40.3254,40.3432,40.2274,40.2274,28230.0
2019-02-19 11:30:00,45.13,45.17,45.03,45.14,160028.0,40.2185,40.2541,40.1293,40.2274,160028.0
2019-02-19 11:40:00,45.15,45.24,45.12,45.22,103454.0,40.2363,40.3165,40.2095,40.2987,103454.0
2019-02-19 11:50:00,45.23,45.37,45.23,45.31,30946.0,40.3076,40.4323,40.3076,40.3789,30946.0
2019-02-19 12:00:00,45.31,45.32,45.23,45.27,27028.0,40.3789,40.3878,40.3076,40.3432,27028.0
2019-02-19 12:10:00,45.27,45.28,45.24,45.27,17810.0,40.3432,40.3521,40.3165,40.3432,17810.0
2019-02-19 12:20:00,45.27,45.32,45.26,45.31,19948.0,40.3432,40.3878,40.3343,40.3789,19948.0
2019-02-19 12:30:00,45.3,45.3,45.24,45.27,27434.0,40.37,40.37,40.3165,40.3432,27434.0
2019-02-19 12:40:00,45.27,45.33,45.26,45.27,18574.0,40.3432,40.3967,40.3343,40.3432,18574.0
2019-02-19 12:50:00,45.28,45.35,45.24,45.33,17082.0,40.3521,40.4145,40.3165,40.3967,17082.0
2019-02-19 13:00:00,45.33,45.36,45.31,45.32,28762.0,40.3967,40.4234,40.3789,40.3878,28762.0
2019-02-19 13:10:00,45.32,45.36,45.31,45.35,18386.0,40.3878,40.4234,40.3789,40.4145,18386.0
2019-02-19 13:20:00,45.35,45.37,45.33,45.33,25750.0,40.4145,40.4323,40.3967,40.3967,25750.0
2019-02-19 13:30:00,45.31,45.31,45.23,45.29,16084.0,40.3789,40.3789,40.3076,40.361,16084.0
2019-02-19 13:40:00,45.29,45.33,45.27,45.31,21268.0,40.361,40.3967,40.3432,40.3789,21268.0
2019-02-19 13:50:00,45.3,45.32,45.27,45.32,17096.0,40.37,40.3878,40.3432,40.3878,17096.0
2019-02-19 14:00:00,45.31,45.44,45.3,45.44,28500.0,40.3789,40.4947,40.37,40.4947,28500.0
2019-02-19 14:10:00,45.44,45.49,45.43,45.48,38550.0,40.4947,40.5393,40.4858,40.5304,38550.0
2019-02-19 14:20:00,45.48,45.57,45.47,45.52,43032.0,40.5304,40.6106,40.5215,40.566,43032.0
2019-02-19 14:30:00,45.52,45.66,45.52,45.59,62084.0,40.566,40.6908,40.566,40.6284,62084.0
2019-02-19 14:40:00,45.6,45.66,45.6,45.62,49966.0,40.6373,40.6908,40.6373,40.6551,49966.0
2019-02-19 14:50:00,45.63,45.68,45.62,45.68,77542.0,40.664,40.7086,40.6551,40.7086,77542.0
2019-02-19 15:00:00,45.66,45.66,45.55,45.59,50308.0,40.6908,40.6908,40.5927,40.6284,50308.0
2019-02-19 15:10:00,45.58,45.58,45.45,45.46,48778.0,40.6195,40.6195,40.5036,40.5125,48778.0
2019-02-19 15:20:00,45.47,45.49,45.43,45.45,47496.0,40.5215,40.5393,40.4858,40.5036,47496.0
2019-02-19 15:30:00,45.44,45.51,45.44,45.47,71960.0,40.4947,40.5571,40.4947,40.5215,71960.0
2019-02-19 15:40:00,45.48,45.48,45.41,45.41,114582.0,40.5304,40.5304,40.468,40.468,114582.0
2019-02-19 15:50:00,45.41,45.44,45.3,45.35,296012.0,40.468,40.4947,40.37,40.4145,296012.0
2019-02-20 09:30:00,45.13,45.48,45.1,45.34,145272.0,40.3822,40.6954,40.3554,40.5701,145272.0
2019-02-20 09:40:00,45.38,45.46,45.35,45.37,25548.0,40.6059,40.6775,40.5791,40.597,25548.0
2019-02-20 09:50:00,45.35,45.59,45.33,45.47,60588.0,40.5791,40.7938,40.5612,40.6864,60588.0
2019-02-20 10:00:00,45.44,45.51,45.41,45.46,32688.0,40.6596,40.7222,40.6327,40.6775,32688.0
2019-02-20 10:10:00,45.46,45.52,45.39,45.52,25382.0,40.6775,40.7312,40.6148,40.7312,25382.0
2019-02-20 10:20:00,45.52,45.58,45.45,45.58,16582.0,40.7312,40.7849,40.6685,40.7849,16582.0
2019-02-20 10:30:00,45.57,45.63,45.55,45.59,17586.0,40.7759,40.8296,40.758,40.7938,17586.0
2019-02-20 10:40:00,45.6,45.66,45.52,45.59,70364.0,40.8028,40.8564,40.7312,40.7938,70364.0
2019-02-20 10:50:00,45.6,45.61,45.52,45.54,31708.0,40.8028,40.8117,40.7312,40.7491,31708.0
2019-02-20 11:00:00,45.54,45.57,45.48,45.56,37456.0,40.7491,40.7759,40.6954,40.767,37456.0
2019-02-20 11:10:00,45.55,45.64,45.55,45.64,38610.0,40.758,40.8385,40.758,40.8385,38610.0
2019-02-20 11:20:00,45.63,45.64,45.54,45.64,81628.0,40.8296,40.8385,40.7491,40.8385,81628.0
2019-02-20 11:30:00,45.63,45.69,45.62,45.68,17256.0,40.8296,40.8833,40.8206,40.8743,17256.0
2019-02-20 11:40:00,45.68,45.74,45.6,45.61,107584.0,40.8743,40.928,40.8028,40.8117,107584.0
2019-02-20 11:50:00,45.61,45.63,45.52,45.52,35980.0,40.8117,40.8296,40.7312,40.7312,35980.0
2019-02-20 12:00:00,45.53,45.55,45.33,45.4,48640.0,40.7401,40.758,40.5612,40.6238,48640.0
2019-02-20 12:10:00,45.44,45.44,45.25,45.25,92276.0,40.6596,40.6596,40.4896,40.4896,92276.0
2019-02-20 12:20:00,45.27,45.27,45.02,45.04,121990.0,40.5075,40.5075,40.2838,40.3017,121990.0
2019-02-20 12:30:00,45.03,45.12,44.99,45.09,93792.0,40.2927,40.3733,40.2569,40.3464,93792.0
2019-02-20 12:40:00,45.09,45.18,45.07,45.15,51092.0,40.3464,40.4269,40.3285,40.4001,51092.0
2019-02-20 12:50:00,45.13,45.18,45.02,45.05,47138.0,40.3822,40.4269,40.2838,40.3106,47138.0
2019-02-20 13:00:00,45.03,45.19,45.02,45.17,29638.0,40.2927,40.4359,40.2838,40.418,29638.0
2019-02-20 13:10:00,45.18,45.21,45.15,45.19,24158.0,40.4269,40.4538,40.4001,40.4359,24158.0
2019-02-20 13:20:00,45.18,45.2,45.08,45.16,102920.0,40.4269,40.4448,40.3375,40.409,102920.0
2019-02-20 13:30:00,45.16,45.3,45.1,45.26,78118.0,40.409,40.5343,40.3554,40.4985,78118.0
2019-02-20 13:40:00,45.26,45.27,45.16,45.18,78374.0,40.4985,40.5075,40.409,40.4269,78374.0
2019-02-20 13:50:00,45.17,45.31,45.16,45.26,43100.0,40.418,40.5433,40.409,40.4985,43100.0
2019-02-20 14:00:00,45.25,45.34,45.1,45.16,40032.0,40.4896,40.5701,40.3554,40.409,40032.0
2019-02-20 14:10:00,45.15,45.18,45.01,45.01,64000.0,40.4001,40.4269,40.2748,40.2748,64000.0
2019-02-20 14:20:00,45.02,45.04,44.88,45.02,59942.0,40.2838,40.3017,40.1585,40.2838,59942.0
2019-02-20 14:30:00,45.02,45.13,44.99,45.09,40664.0,40.2838,40.3822,40.2569,40.3464,40664.0
2019-02-20 14:40:00,45.1,45.1,44.98,45.02,46620.0,40.3554,40.3554,40.248,40.2838,46620.0
2019-02-20 14:50:00,45.03,45.08,44.99,45.01,37166.0,40.2927,40.3375,40.2569,40.2748,37166.0
2019-02-20 15:00:00,45.0,45.0,44.95,44.97,54552.0,40.2659,40.2659,40.2211,40.239,54552.0
2019-02-20 15:10:00,44.97,45.06,44.93,45.04,42786.0,40.239,40.3196,40.2032,40.3017,42786.0
2019-02-20 15:20:00,45.06,45.12,45.03,45.05,44336.0,40.3196,40.3733,40.2927,40.3106,44336.0
2019-02-20 15:30:00,45.05,45.07,44.97,45.0,91042.0,40.3106,40.3285,40.239,40.2659,91042.0
2019-02-20 15:40:00,44.99,45.0,44.88,44.88,165522.0,40.2569,40.2659,40.1585,40.1585,165522.0
2019-02-20 15:50:00,44.89,44.9,44.75,44.82,590772.0,40.1674,40.1764,40.0422,40.1048,590772.0
2019-02-21 09:30:00,44.85,45.04,44.57,44.63,89554.0,40.1317,40.3017,39.8811,39.9348,89554.0
2019-02-21 09:40:00,44.6,44.89,44.6,44.78,112508.0,39.908,40.1674,39.908,40.069,112508.0
2019-02-21 09:50:00,44.75,44.91,44.68,44.69,41492.0,40.0422,40.1853,39.9795,39.9885,41492.0
2019-02-21 10:00:00,44.68,44.68,44.48,44.49,67922.0,39.9795,39.9795,39.8006,39.8095,67922.0
2019-02-21 10:10:00,44.49,44.52,44.35,44.48,73268.0,39.8095,39.8364,39.6843,39.8006,73268.0
2019-02-21 10:20:00,44.48,44.51,44.38,44.42,167922.0,39.8006,39.8274,39.7111,39.7469,167922.0
2019-02-21 10:30:00,44.44,44.49,44.42,44.47,46212.0,39.7648,39.8095,39.7469,39.7916,46212.0
2019-02-21 10:40:00,44.46,44.51,44.38,44.38,52618.0,39.7827,39.8274,39.7111,39.7111,52618.0
2019-02-21 10:50:00,44.39,44.49,44.35,44.37,35240.0,39.72,39.8095,39.6843,39.7022,35240.0
2019-02-21 11:00:00,44.39,44.51,44.38,44.43,69780.0,39.72,39.8274,39.7111,39.7558,69780.0
2019-02-21 11:10:00,44.44,44.5,44.39,44.44,64498.0,39.7648,39.8185,39.72,39.7648,64498.0
2019-02-21 11:20:00,44.44,44.48,44.38,44.38,40482.0,39.7648,39.8006,39.7111,39.7111,40482.0
2019-02-21 11:30:00,44.37,44.43,44.35,44.42,69080.0,39.7022,39.7558,39.6843,39.7469,69080.0
2019-02-21 11:40:00,44.42,44.46,44.42,44.43,69746.0,39.7469,39.7827,39.7469,39.7558,69746.0
2019-02-21 11:50:00,44.44,44.57,44.38,44.53,70000.0,39.7648,39.8811,39.7111,39.8453,70000.0
2019-02-21 12:00:00,44.54,44.71,44.53,44.71,104494.0,39.8543,40.0064,39.8453,40.0064,104494.0
2019-02-21 12:10:00,44.72,44.81,44.72,44.74,53008.0,40.0153,40.0959,40.0153,40.0332,53008.0
2019-02-21 12:20:00,44.74,44.79,44.72,44.75,33772.0,40.0332,40.078,40.0153,40.0422,33772.0
2019-02-21 12:30:00,44.77,44.85,44.75,44.75,20634.0,40.0601,40.1317,40.0422,40.0422,20634.0
2019-02-21 12:40:00,44.75,44.81,44.71,44.73,23514.0,40.0422,40.0959,40.0064,40.0243,23514.0
2019-02-21 12:50:00,44.74,44.75,44.7,44.72,17254.0,40.0332,40.0422,39.9974,40.0153,17254.0
2019-02-21 13:00:00,44.73,44.77,44.69,44.76,23976.0,40.0243,40.0601,39.9885,40.0511,23976.0
2019-02-21 13:10:00,44.76,44.76,44.7,44.75,19504.0,40.0511,40.0511,39.9974,40.0422,19504.0
2019-02-21 13:20:00,44.75,44.75,44.65,44.69,18430.0,40.0422,40.0422,39.9527,39.9885,18430.0
2019-02-21 13:30:00,44.7,44.7,44.66,44.68,17598.0,39.9974,39.9974,39.9616,39.9795,17598.0
2019-02-21 13:40:00,44.69,44.77,44.68,44.72,75426.0,39.9885,40.0601,39.9795,40.0153,75426.0
2019-02-21 13:50:00,44.71,44.73,44.67,44.68,89956.0,40.0064,40.0243,39.9706,39.9795,89956.0
2019-02-21 14:00:00,44.68,44.74,44.66,44.71,41482.0,39.9795,40.0332,39.9616,40.0064,41482.0
2019-02-21 14:10:00,44.7,44.71,44.63,44.63,40490.0,39.9974,40.0064,39.9348,39.9348,40490.0
2019-02-21 14:20:00,44.64,44.66,44.55,44.62,43338.0,39.9437,39.9616,39.8632,39.9259,43338.0
2019-02-21 14:30:00,44.62,44.63,44.54,44.55,44126.0,39.9259,39.9348,39.8543,39.8632,44126.0
2019-02-21 14:40:00,44.55,44.56,44.42,44.44,62630.0,39.8632,39.8722,39.7469,39.7648,62630.0
2019-02-21 14:50:00,44.44,44.45,44.34,44.35,94410.0,39.7648,39.7737,39.6753,39.6843,94410.0
2019-02-21 15:00:00,44.35,44.47,44.26,44.43,273906.0,39.6843,39.7916,39.6037,39.7558,273906.0
2019-02-21 15:10:00,44.43,44.44,44.38,44.38,90094.0,39.7558,39.7648,39.7111,39.7111,90094.0
2019-02-21 15:20:00,44.38,44.44,44.38,44.42,57688.0,39.7111,39.7648,39.7111,39.7469,57688.0
2019-02-21 15:30:00,44.42,44.42,44.27,44.31,135240.0,39.7469,39.7469,39.6127,39.6485,135240.0
2019-02-21 15:40:00,44.31,44.33,44.24,44.33,257316.0,39.6485,39.6664,39.5858,39.6664,257316.0
2019-02-21 15:50:00,44.33,44.51,44.33,44.5,319854.0,39.6664,39.8274,39.6664,39.8185,319854.0
2019-02-22 09:30:00,44.85,45.0,44.78,44.81,75654.0,40.1317,40.2659,40.069,40.0959,75654.0
2019-02-22 09:40:00,44.81,44.87,44.57,44.57,62562.0,40.0959,40.1496,39.8811,39.8811,62562.0
2019-02-22 09:50:00,44.59,44.62,44.44,44.46,44150.0,39.899,39.9259,39.7648,39.7827,44150.0
2019-02-22 10:00:00,44.49,44.52,44.37,44.45,55408.0,39.8095,39.8364,39.7022,39.7737,55408.0
2019-02-22 10:10:00,44.46,44.58,44.38,44.44,59712.0,39.7827,39.8901,39.7111,39.7648,59712.0
2019-02-22 10:20:00,44.45,44.55,44.44,44.47,37124.0,39.7737,39.8632,39.7648,39.7916,37124.0
2019-02-22 10:30:00,44.48,44.54,44.41,44.48,27168.0,39.8006,39.8543,39.7379,39.8006,27168.0
2019-02-22 10:40:00,44.51,44.7,44.48,44.7,39624.0,39.8274,39.9974,39.8006,39.9974,39624.0
2019-02-22 10:50:00,44.71,44.74,44.66,44.68,57178.0,40.0064,40.0332,39.9616,39.9795,57178.0
2019-02-22 11:00:00,44.68,44.71,44.61,44.68,100666.0,39.9795,40.0064,39.9169,39.9795,100666.0
2019-02-22 11:10:00,44.7,44.72,44.6,44.6,57708.0,39.9974,40.0153,39.908,39.908,57708.0
2019-02-22 11:20:00,44.6,44.66,44.55,44.6,62472.0,39.908,39.9616,39.8632,39.908,62472.0
2019-02-22 11:30:00,44.62,44.79,44.62,44.79,25016.0,39.9259,40.078,39.9259,40.078,25016.0
2019-02-22 11:40:00,44.77,44.79,44.7,44.76,23926.0,40.0601,40.078,39.9974,40.0511,23926.0
2019-02-22 11:50:00,44.78,44.79,44.65,44.7,34584.0,40.069,40.078,39.9527,39.9974,34584.0
2019-02-22 12:00:00,44.7,44.73,44.66,44.66,38536.0,39.9974,40.0243,39.9616,39.9616,38536.0
2019-02-22 12:10:00,44.66,44.68,44.57,44.58,38496.0,39.9616,39.9795,39.8811,39.8901,38496.0
2019-02-22 12:20:00,44.58,44.67,44.56,44.62,33644.0,39.8901,39.9706,39.8722,39.9259,33644.0
2019-02-22 12:30:00,44.63,44.7,44.6,44.63,30482.0,39.9348,39.9974,39.908,39.9348,30482.0
2019-02-22 12:40:00,44.65,44.65,44.57,44.61,33670.0,39.9527,39.9527,39.8811,39.9169,33670.0
2019-02-22 12:50:00,44.62,44.65,44.55,44.59,24696.0,39.9259,39.9527,39.8632,39.899,24696.0
2019-02-22 13:00:00,44.61,44.64,44.56,44.59,25308.0,39.9169,39.9437,39.8722,39.899,25308.0
2019-02-22 13:10:00,44.6,44.6,44.46,44.49,34448.0,39.908,39.908,39.7827,39.8095,34448.0
2019-02-22 13:20:00,44.51,44.58,44.47,44.55,28636.0,39.8274,39.8901,39.7916,39.8632,28636.0
2019-02-22 13:30:00,44.55,44.59,44.49,44.5,29366.0,39.8632,39.899,39.8095,39.8185,29366.0
2019-02-22 13:40:00,44.52,44.56,44.48,44.53,24794.0,39.8364,39.8722,39.8006,39.8453,24794.0
2019-02-22 13:50:00,44.55,44.56,44.49,44.55,33812.0,39.8632,39.8722,39.8095,39.8632,33812.0
2019-02-22 14:00:00,44.56,44.59,44.55,44.58,39986.0,39.8722,39.899,39.8632,39.8901,39986.0
2019-02-22 14:10:00,44.6,44.62,44.49,44.51,56538.0,39.908,39.9259,39.8095,39.8274,56538.0
2019-02-22 14:20:00,44.5,44.52,44.46,44.5,44756.0,39.8185,39.8364,39.7827,39.8185,44756.0
2019-02-22 14:30:00,44.52,44.52,44.35,44.38,46706.0,39.8364,39.8364,39.6843,39.7111,46706.0
2019-02-22 14:40:00,44.38,44.38,44.23,44.36,70448.0,39.7111,39.7111,39.5769,39.6932,70448.0
2019-02-22 14:50:00,44.35,44.49,44.35,44.47,38924.0,39.6843,39.8095,39.6843,39.7916,38924.0
2019-02-22 15:00:00,44.46,44.52,44.45,44.49,30288.0,39.7827,39.8364,39.7737,39.8095,30288.0
2019-02-22 15:10:00,44.49,44.52,44.47,44.52,31210.0,39.8095,39.8364,39.7916,39.8364,31210.0
2019-02-22 15:20:00,44.52,44.56,44.47,44.54,40958.0,39.8364,39.8722,39.7916,39.8543,40958.0
2019-02-22 15:30:00,44.54,44.54,44.45,44.46,98718.0,39.8543,39.8543,39.7737,39.7827,98718.0
2019-02-22 15:40:00,44.47,44.49,44.41,44.46,111416.0,39.7916,39.8095,39.7379,39.7827,111416.0
2019-02-22 15:50:00,44.46,44.52,44.45,44.52,368516.0,39.7827,39.8364,39.7737,39.8364,368516.0
2019-02-25 09:30:00,45.13,45.56,45.13,45.45,232406.0,40.3822,40.767,40.3822,40.6685,232406.0
2019-02-25 09:40:00,45.49,45.57,45.33,45.34,206338.0,40.7043,40.7759,40.5612,40.5701,206338.0
2019-02-25 09:50:00,45.35,45.5,45.28,45.42,41836.0,40.5791,40.7133,40.5164,40.6417,41836.0
2019-02-25 10:00:00,45.38,45.43,45.14,45.35,96304.0,40.6059,40.6506,40.3911,40.5791,96304.0
2019-02-25 10:10:00,45.34,45.52,45.33,45.41,72376.0,40.5701,40.7312,40.5612,40.6327,72376.0
2019-02-25 10:20:00,45.39,45.41,45.22,45.24,67846.0,40.6148,40.6327,40.4627,40.4806,67846.0
2019-02-25 10:30:00,45.24,45.29,45.16,45.22,22286.0,40.4806,40.5254,40.409,40.4627,22286.0
2019-02-25 10:40:00,45.22,45.33,45.2,45.33,28384.0,40.4627,40.5612,40.4448,40.5612,28384.0
2019-02-25 10:50:00,45.32,45.35,45.22,45.25,82942.0,40.5522,40.5791,40.4627,40.4896,82942.0
2019-02-25 11:00:00,45.24,45.35,45.21,45.33,111522.0,40.4806,40.5791,40.4538,40.5612,111522.0
2019-02-25 11:10:00,45.32,45.42,45.32,45.42,34350.0,40.5522,40.6417,40.5522,40.6417,34350.0
2019-02-25 11:20:00,45.42,45.46,45.36,45.38,32164.0,40.6417,40.6775,40.588,40.6059,32164.0
2019-02-25 11:30:00,45.38,45.43,45.35,45.35,30766.0,40.6059,40.6506,40.5791,40.5791,30766.0
2019-02-25 11:40:00,45.35,45.48,45.34,45.4,26438.0,40.5791,40.6954,40.5701,40.6238,26438.0
2019-02-25 11:50:00,45.4,45.42,45.36,45.38,16442.0,40.6238,40.6417,40.588,40.6059,16442.0
2019-02-25 12:00:00,45.38,45.41,45.27,45.29,46158.0,40.6059,40.6327,40.5075,40.5254,46158.0
2019-02-25 12:10:00,45.27,45.29,45.21,45.21,103594.0,40.5075,40.5254,40.4538,40.4538,103594.0
2019-02-25 12:20:00,45.2,45.21,45.08,45.13,97642.0,40.4448,40.4538,40.3375,40.3822,97642.0
2019-02-25 12:30:00,45.13,45.13,44.98,44.98,115832.0,40.3822,40.3822,40.248,40.248,115832.0
2019-02-25 12:40:00,44.98,45.19,44.98,45.13,157346.0,40.248,40.4359,40.248,40.3822,157346.0
2019-02-25 12:50:00,45.14,45.16,45.02,45.06,42178.0,40.3911,40.409,40.2838,40.3196,42178.0
2019-02-25 13:00:00,45.06,45.15,45.02,45.12,273778.0,40.3196,40.4001,40.2838,40.3733,273778.0
2019-02-25 13:10:00,45.11,45.12,45.07,45.08,28502.0,40.3643,40.3733,40.3285,40.3375,28502.0
2019-02-25 13:20:00,45.1,45.2,45.1,45.19,30952.0,40.3554,40.4448,40.3554,40.4359,30952.0
2019-02-25 13:30:00,45.19,45.21,45.04,45.07,102192.0,40.4359,40.4538,40.3017,40.3285,102192.0
2019-02-25 13:40:00,45.07,45.23,45.06,45.23,74286.0,40.3285,40.4717,40.3196,40.4717,74286.0
2019-02-25 13:50:00,45.23,45.29,45.22,45.24,43118.0,40.4717,40.5254,40.4627,40.4806,43118.0
2019-02-25 14:00:00,45.24,45.24,45.15,45.21,34244.0,40.4806,40.4806,40.4001,40.4538,34244.0
2019-02-25 14:10:00,45.2,45.22,45.18,45.19,28102.0,40.4448,40.4627,40.4269,40.4359,28102.0
2019-02-25 14:20:00,45.2,45.22,45.18,45.19,35624.0,40.4448,40.4627,40.4269,40.4359,35624.0
2019-02-25 14:30:00,45.19,45.19,45.08,45.16,158124.0,40.4359,40.4359,40.3375,40.409,158124.0
2019-02-25 14:40:00,45.17,45.24,45.16,45.2,41222.0,40.418,40.4806,40.409,40.4448,41222.0
2019-02-25 14:50:00,45.19,45.21,45.1,45.13,41336.0,40.4359,40.4538,40.3554,40.3822,41336.0
2019-02-25 15:00:00,45.14,45.16,45.01,45.05,131258.0,40.3911,40.409,40.2748,40.3106,131258.0
2019-02-25 15:10:00,45.05,45.05,44.99,44.99,92024.0,40.3106,40.3106,40.2569,40.2569,92024.0
2019-02-25 15:20:00,45.0,45.01,44.95,44.97,57686.0,40.2659,40.2748,40.2211,40.239,57686.0
2019-02-25 15:30:00,44.97,45.02,44.95,45.01,120558.0,40.239,40.2838,40.2211,40.2748,120558.0
2019-02-25 15:40:00,45.02,45.02,44.95,44.96,117832.0,40.2838,40.2838,40.2211,40.2301,117832.0
2019-02-25 15:50:00,44.97,44.97,44.85,44.91,273072.0,40.239,40.239,40.1317,40.1853,273072.0
2019-02-26 09:30:00,44.63,44.87,44.63,44.81,47808.0,39.9348,40.1496,39.9348,40.0959,47808.0
2019-02-26 09:40:00,44.77,44.83,44.68,44.83,30796.0,40.0601,40.1138,39.9795,40.1138,30796.0
2019-02-26 09:50:00,44.8,44.85,44.73,44.73,62332.0,40.0869,40.1317,40.0243,40.0243,62332.0
2019-02-26 10:00:00,44.74,44.97,44.74,44.85,16712.0,40.0332,40.239,40.0332,40.1317,16712.0
2019-02-26 10:10:00,44.83,44.9,44.79,44.88,11576.0,40.1138,40.1764,40.078,40.1585,11576.0
2019-02-26 10:20:00,44.88,44.92,44.87,44.87,13640.0,40.1585,40.1943,40.1496,40.1496,13640.0
2019-02-26 10:30:00,44.88,44.9,44.79,44.83,17328.0,40.1585,40.1764,40.078,40.1138,17328.0
2019-02-26 10:40:00,44.84,44.88,44.76,44.8,13846.0,40.1227,40.1585,40.0511,40.0869,13846.0
2019-02-26 10:50:00,44.77,44.78,44.67,44.68,25872.0,40.0601,40.069,39.9706,39.9795,25872.0
2019-02-26 11:00:00,44.68,44.74,44.64,44.72,31412.0,39.9795,40.0332,39.9437,40.0153,31412.0
2019-02-26 11:10:00,44.74,44.85,44.68,44.79,21432.0,40.0332,40.1317,39.9795,40.078,21432.0
2019-02-26 11:20:00,44.8,44.85,44.74,44.85,41568.0,40.0869,40.1317,40.0332,40.1317,41568.0
2019-02-26 11:30:00,44.86,44.88,44.82,44.85,19842.0,40.1406,40.1585,40.1048,40.1317,19842.0
2019-02-26 11:40:00,44.86,44.89,44.83,44.86,14088.0,40.1406,40.1674,40.1138,40.1406,14088.0
2019-02-26 11:50:00,44.87,44.89,44.84,44.84,17752.0,40.1496,40.1674,40.1227,40.1227,17752.0
2019-02-26 12:00:00,44.85,44.88,44.82,44.84,26872.0,40.1317,40.1585,40.1048,40.1227,26872.0
2019-02-26 12:10:00,44.83,44.97,44.82,44.97,21826.0,40.1138,40.239,40.1048,40.239,21826.0
2019-02-26 12:20:00,44.96,45.02,44.95,44.97,24120.0,40.2301,40.2838,40.2211,40.239,24120.0
2019-02-26 12:30:00,44.98,45.0,44.81,44.82,133690.0,40.248,40.2659,40.0959,40.1048,133690.0
2019-02-26 12:40:00,44.82,44.83,44.72,44.74,62538.0,40.1048,40.1138,40.0153,40.0332,62538.0
2019-02-26 12:50:00,44.75,44.76,44.66,44.68,12938.0,40.0422,40.0511,39.9616,39.9795,12938.0
2019-02-26 13:00:00,44.67,44.73,44.63,44.64,19896.0,39.9706,40.0243,39.9348,39.9437,19896.0
2019-02-26 13:10:00,44.63,44.71,44.63,44.66,24798.0,39.9348,40.0064,39.9348,39.9616,24798.0
2019-02-26 13:20:00,44.66,44.72,44.62,44.69,42276.0,39.9616,40.0153,39.9259,39.9885,42276.0
2019-02-26 13:30:00,44.66,44.66,44.46,44.58,115146.0,39.9616,39.9616,39.7827,39.8901,115146.0
2019-02-26 13:40:00,44.58,44.65,44.56,44.63,56546.0,39.8901,39.9527,39.8722,39.9348,56546.0
2019-02-26 13:50:00,44.65,44.69,44.63,44.66,22454.0,39.9527,39.9885,39.9348,39.9616,22454.0
2019-02-26 14:00:00,44.66,44.72,44.65,44.68,24140.0,39.9616,40.0153,39.9527,39.9795,24140.0
2019-02-26 14:10:00,44.69,44.72,44.68,44.7,21700.0,39.9885,40.0153,39.9795,39.9974,21700.0
2019-02-26 14:20:00,44.7,44.72,44.66,44.69,37516.0,39.9974,40.0153,39.9616,39.9885,37516.0
2019-02-26 14:30:00,44.69,44.8,44.69,44.79,27510.0,39.9885,40.0869,39.9885,40.078,27510.0
2019-02-26 14:40:00,44.79,44.82,44.78,44.78,22080.0,40.078,40.1048,40.069,40.069,22080.0
2019-02-26 14:50:00,44.77,44.8,44.73,44.74,31904.0,40.0601,40.0869,40.0243,40.0332,31904.0
2019-02-26 15:00:00,44.75,44.85,44.74,44.81,65764.0,40.0422,40.1317,40.0332,40.0959,65764.0
2019-02-26 15:10:00,44.82,44.87,44.8,44.83,35560.0,40.1048,40.1496,40.0869,40.1138,35560.0
2019-02-26 15:20:00,44.83,44.84,44.73,44.74,75536.0,40.1138,40.1227,40.0243,40.0332,75536.0
2019-02-26 15:30:00,44.74,44.76,44.68,44.69,70654.0,40.0332,40.0511,39.9795,39.9885,70654.0
2019-02-26 15:40:00,44.69,44.71,44.65,44.66,110592.0,39.9885,40.0064,39.9527,39.9616,110592.0
2019-02-26 15:50:00,44.66,44.67,44.52,44.53,254572.0,39.9616,39.9706,39.8364,39.8453,254572.0
2019-02-27 09:30:00,44.22,44.38,44.0,44.12,177840.0,39.5679,39.7111,39.3711,39.4785,177840.0
2019-02-27 09:40:00,44.17,44.23,43.9,43.98,269978.0,39.5232,39.5769,39.2816,39.3532,269978.0
2019-02-27 09:50:00,44.0,44.0,43.73,43.83,256842.0,39.3711,39.3711,39.1295,39.219,256842.0
2019-02-27 10:00:00,43.82,43.82,43.55,43.61,367822.0,39.21,39.21,38.9684,39.0221,367822.0
2019-02-27 10:10:00,43.61,43.7,43.4,43.69,204470.0,39.0221,39.1026,38.8342,39.0937,204470.0
2019-02-27 10:20:00,43.69,43.79,43.59,43.7,101504.0,39.0937,39.1832,39.0042,39.1026,101504.0
2019-02-27 10:30:00,43.69,43.7,43.45,43.53,97626.0,39.0937,39.1026,38.8789,38.9505,97626.0
2019-02-27 10:40:00,43.53,43.74,43.53,43.7,77024.0,38.9505,39.1384,38.9505,39.1026,77024.0
2019-02-27 10:50:00,43.7,43.71,43.5,43.52,180482.0,39.1026,39.1116,38.9237,38.9416,180482.0
2019-02-27 11:00:00,43.52,43.55,43.41,43.51,220622.0,38.9416,38.9684,38.8431,38.9326,220622.0
2019-02-27 11:10:00,43.52,43.63,43.48,43.53,133558.0,38.9416,39.04,38.9058,38.9505,133558.0
2019-02-27 11:20:00,43.54,43.63,43.51,43.6,257622.0,38.9595,39.04,38.9326,39.0132,257622.0
2019-02-27 11:30:00,43.59,43.81,43.59,43.8,189944.0,39.0042,39.2011,39.0042,39.1921,189944.0
2019-02-27 11:40:00,43.8,43.83,43.61,43.71,462226.0,39.1921,39.219,39.0221,39.1116,462226.0
2019-02-27 11:50:00,43.71,43.8,43.51,43.52,353672.0,39.1116,39.1921,38.9326,38.9416,353672.0
2019-02-27 12:00:00,43.52,43.63,43.52,43.63,98400.0,38.9416,39.04,38.9416,39.04,98400.0
2019-02-27 12:10:00,43.63,43.71,43.58,43.64,48252.0,39.04,39.1116,38.9953,39.049,48252.0
2019-02-27 12:20:00,43.65,43.67,43.57,43.66,41516.0,39.0579,39.0758,38.9863,39.0668,41516.0
2019-02-27 12:30:00,43.68,43.7,43.6,43.62,65848.0,39.0847,39.1026,39.0132,39.0311,65848.0
2019-02-27 12:40:00,43.61,43.66,43.6,43.6,46428.0,39.0221,39.0668,39.0132,39.0132,46428.0
2019-02-27 12:50:00,43.61,43.61,43.32,43.38,221878.0,39.0221,39.0221,38.7626,38.8163,221878.0
2019-02-27 13:00:00,43.38,43.55,43.38,43.41,121006.0,38.8163,38.9684,38.8163,38.8431,121006.0
2019-02-27 13:10:00,43.41,43.48,43.37,43.47,87418.0,38.8431,38.9058,38.8074,38.8968,87418.0
2019-02-27 13:20:00,43.47,43.58,43.46,43.57,127580.0,38.8968,38.9953,38.8879,38.9863,127580.0
2019-02-27 13:30:00,43.56,43.58,43.5,43.56,144296.0,38.9774,38.9953,38.9237,38.9774,144296.0
2019-02-27 13:40:00,43.56,43.63,43.56,43.62,73148.0,38.9774,39.04,38.9774,39.0311,73148.0
2019-02-27 13:50:00,43.62,43.67,43.58,43.6,126100.0,39.0311,39.0758,38.9953,39.0132,126100.0
2019-02-27 14:00:00,43.6,43.6,43.38,43.55,158310.0,39.0132,39.0132,38.8163,38.9684,158310.0
2019-02-27 14:10:00,43.54,43.62,43.54,43.58,56884.0,38.9595,39.0311,38.9595,38.9953,56884.0
2019-02-27 14:20:00,43.58,43.62,43.56,43.57,52612.0,38.9953,39.0311,38.9774,38.9863,52612.0
2019-02-27 14:30:00,43.58,43.63,43.56,43.6,71396.0,38.9953,39.04,38.9774,39.0132,71396.0
2019-02-27 14:40:00,43.62,43.66,43.58,43.61,71532.0,39.0311,39.0668,38.9953,39.0221,71532.0
2019-02-27 14:50:00,43.62,43.65,43.57,43.58,58742.0,39.0311,39.0579,38.9863,38.9953,58742.0
2019-02-27 15:00:00,43.58,43.6,43.53,43.57,63438.0,38.9953,39.0132,38.9505,38.9863,63438.0
2019-02-27 15:10:00,43.57,43.58,43.52,43.55,141936.0,38.9863,38.9953,38.9416,38.9684,141936.0
2019-02-27 15:20:00,43.55,43.56,43.51,43.51,74014.0,38.9684,38.9774,38.9326,38.9326,74014.0
2019-02-27 15:30:00,43.51,43.53,43.47,43.52,134444.0,38.9326,38.9505,38.8968,38.9416,134444.0
2019-02-27 15:40:00,43.52,43.52,43.37,43.4,298228.0,38.9416,38.9416,38.8074,38.8342,298228.0
2019-02-27 15:50:00,43.4,43.55,43.4,43.54,544226.0,38.8342,38.9684,38.8342,38.9595,544226.0
2019-02-28 09:30:00,43.17,43.45,43.16,43.35,134360.0,38.6284,38.8789,38.6194,38.7895,134360.0
2019-02-28 09:40:00,43.33,43.57,43.33,43.46,109940.0,38.7716,38.9863,38.7716,38.8879,109940.0
2019-02-28 09:50:00,43.46,43.56,43.43,43.54,51348.0,38.8879,38.9774,38.861,38.9595,51348.0
2019-02-28 10:00:00,43.52,43.52,43.23,43.24,82216.0,38.9416,38.9416,38.6821,38.691,82216.0
2019-02-28 10:10:00,43.24,43.48,43.24,43.45,74494.0,38.691,38.9058,38.691,38.8789,74494.0
2019-02-28 10:20:00,43.45,43.52,43.37,43.51,63950.0,38.8789,38.9416,38.8074,38.9326,63950.0
2019-02-28 10:30:00,43.49,43.55,43.46,43.48,40560.0,38.9147,38.9684,38.8879,38.9058,40560.0
2019-02-28 10:40:00,43.48,43.51,43.42,43.47,37716.0,38.9058,38.9326,38.8521,38.8968,37716.0
2019-02-28 10:50:00,43.47,43.51,43.37,43.47,47274.0,38.8968,38.9326,38.8074,38.8968,47274.0
2019-02-28 11:00:00,43.47,43.52,43.44,43.48,29114.0,38.8968,38.9416,38.87,38.9058,29114.0
2019-02-28 11:10:00,43.48,43.54,43.41,43.51,41134.0,38.9058,38.9595,38.8431,38.9326,41134.0
2019-02-28 11:20:00,43.49,43.54,43.44,43.49,61804.0,38.9147,38.9595,38.87,38.9147,61804.0
2019-02-28 11:30:00,43.47,43.52,43.45,43.51,49314.0,38.8968,38.9416,38.8789,38.9326,49314.0
2019-02-28 11:40:00,43.52,43.54,43.45,43.49,38872.0,38.9416,38.9595,38.8789,38.9147,38872.0
2019-02-28 11:50:00,43.49,43.58,43.49,43.56,32466.0,38.9147,38.9953,38.9147,38.9774,32466.0
2019-02-28 12:00:00,43.55,43.59,43.54,43.58,27786.0,38.9684,39.0042,38.9595,38.9953,27786.0
2019-02-28 12:10:00,43.59,43.67,43.57,43.6,42510.0,39.0042,39.0758,38.9863,39.0132,42510.0
2019-02-28 12:20:00,43.6,43.6,43.48,43.49,106280.0,39.0132,39.0132,38.9058,38.9147,106280.0
2019-02-28 12:30:00,43.49,43.49,43.43,43.44,42534.0,38.9147,38.9147,38.861,38.87,42534.0
2019-02-28 12:40:00,43.45,43.47,43.38,43.39,48120.0,38.8789,38.8968,38.8163,38.8253,48120.0
2019-02-28 12:50:00,43.4,43.46,43.37,43.45,46182.0,38.8342,38.8879,38.8074,38.8789,46182.0
2019-02-28 13:00:00,43.44,43.46,43.42,43.45,18788.0,38.87,38.8879,38.8521,38.8789,18788.0
2019-02-28 13:10:00,43.46,43.48,43.42,43.42,55750.0,38.8879,38.9058,38.8521,38.8521,55750.0
2019-02-28 13:20:00,43.43,43.44,43.38,43.4,65186.0,38.861,38.87,38.8163,38.8342,65186.0
2019-02-28 13:30:00,43.41,43.48,43.4,43.48,59444.0,38.8431,38.9058,38.8342,38.9058,59444.0
2019-02-28 13:40:00,43.48,43.49,43.37,43.37,46286.0,38.9058,38.9147,38.8074,38.8074,46286.0
2019-02-28 13:50:00,43.37,43.38,43.33,43.33,38392.0,38.8074,38.8163,38.7716,38.7716,38392.0
2019-02-28 14:00:00,43.32,43.34,43.29,43.31,43040.0,38.7626,38.7805,38.7358,38.7537,43040.0
2019-02-28 14:10:00,43.31,43.35,43.27,43.34,44104.0,38.7537,38.7895,38.7179,38.7805,44104.0
2019-02-28 14:20:00,43.34,43.34,43.32,43.34,45666.0,38.7805,38.7805,38.7626,38.7805,45666.0
2019-02-28 14:30:00,43.34,43.34,43.27,43.33,65502.0,38.7805,38.7805,38.7179,38.7716,65502.0
2019-02-28 14:40:00,43.33,43.34,43.31,43.32,44960.0,38.7716,38.7805,38.7537,38.7626,44960.0
2019-02-28 14:50:00,43.32,43.38,43.31,43.33,95798.0,38.7626,38.8163,38.7537,38.7716,95798.0
2019-02-28 15:00:00,43.33,43.35,43.27,43.27,83608.0,38.7716,38.7895,38.7179,38.7179,83608.0
2019-02-28 15:10:00,43.27,43.3,43.24,43.27,161048.0,38.7179,38.7447,38.691,38.7179,161048.0
2019-02-28 15:20:00,43.28,43.32,43.27,43.31,65684.0,38.7268,38.7626,38.7179,38.7537,65684.0
2019-02-28 15:30:00,43.3,43.38,43.3,43.36,84652.0,38.7447,38.8163,38.7447,38.7984,84652.0
2019-02-28 15:40:00,43.36,43.42,43.32,43.42,148272.0,38.7984,38.8521,38.7626,38.8521,148272.0
2019-02-28 15:50:00,43.41,43.46,43.37,43.44,487600.0,38.8431,38.8879,38.8074,38.87,487600.0
2019-03-01 09:30:00,43.95,44.32,43.79,44.24,212638.0,39.3263,39.6574,39.1832,39.5858,212638.0
2019-03-01 09:40:00,44.26,44.42,44.19,44.4,114316.0,39.6037,39.7469,39.5411,39.729,114316.0
2019-03-01 09:50:00,44.38,44.46,44.26,44.38,130062.0,39.7111,39.7827,39.6037,39.7111,130062.0
2019-03-01 10:00:00,44.34,44.34,44.01,44.03,43786.0,39.6753,39.6753,39.38,39.3979,43786.0
2019-03-01 10:10:00,44.02,44.07,43.9,43.96,52962.0,39.389,39.4337,39.2816,39.3353,52962.0
2019-03-01 10:20:00,43.94,43.96,43.81,43.91,32446.0,39.3174,39.3353,39.2011,39.2905,32446.0
2019-03-01 10:30:00,43.88,43.88,43.8,43.86,34514.0,39.2637,39.2637,39.1921,39.2458,34514.0
2019-03-01 10:40:00,43.86,43.91,43.84,43.86,26268.0,39.2458,39.2905,39.2279,39.2458,26268.0
2019-03-01 10:50:00,43.87,43.9,43.81,43.89,27032.0,39.2548,39.2816,39.2011,39.2727,27032.0
2019-03-01 11:00:00,43.88,43.9,43.71,43.77,48946.0,39.2637,39.2816,39.1116,39.1653,48946.0
2019-03-01 11:10:00,43.77,43.83,43.73,43.83,35136.0,39.1653,39.219,39.1295,39.219,35136.0
2019-03-01 11:20:00,43.82,43.84,43.74,43.84,28108.0,39.21,39.2279,39.1384,39.2279,28108.0
2019-03-01 11:30:00,43.84,43.88,43.75,43.82,87566.0,39.2279,39.2637,39.1474,39.21,87566.0
2019-03-01 11:40:00,43.82,43.82,43.66,43.68,36956.0,39.21,39.21,39.0668,39.0847,36956.0
2019-03-01 11:50:00,43.67,43.71,43.57,43.7,58162.0,39.0758,39.1116,38.9863,39.1026,58162.0
2019-03-01 12:00:00,43.7,43.77,43.65,43.76,28022.0,39.1026,39.1653,39.0579,39.1563,28022.0
2019-03-01 12:10:00,43.76,43.89,43.76,43.88,41008.0,39.1563,39.2727,39.1563,39.2637,41008.0
2019-03-01 12:20:00,43.88,43.93,43.83,43.93,27342.0,39.2637,39.3084,39.219,39.3084,27342.0
2019-03-01 12:30:00,43.93,44.01,43.92,43.99,34098.0,39.3084,39.38,39.2995,39.3621,34098.0
2019-03-01 12:40:00,44.01,44.04,43.96,44.01,20884.0,39.38,39.4069,39.3353,39.38,20884.0
2019-03-01 12:50:00,44.02,44.09,44.02,44.03,23812.0,39.389,39.4516,39.389,39.3979,23812.0
2019-03-01 13:00:00,44.02,44.04,43.98,43.98,85912.0,39.389,39.4069,39.3532,39.3532,85912.0
2019-03-01 13:10:00,43.97,43.99,43.92,43.95,38158.0,39.3442,39.3621,39.2995,39.3263,38158.0
2019-03-01 13:20:00,43.95,43.99,43.94,43.98,24638.0,39.3263,39.3621,39.3174,39.3532,24638.0
2019-03-01 13:30:00,43.99,44.06,43.98,44.0,59948.0,39.3621,39.4248,39.3532,39.3711,59948.0
2019-03-01 13:40:00,44.0,44.02,43.97,44.02,32992.0,39.3711,39.389,39.3442,39.389,32992.0
2019-03-01 13:50:00,44.01,44.06,43.99,44.05,67518.0,39.38,39.4248,39.3621,39.4158,67518.0
2019-03-01 14:00:00,44.05,44.16,44.04,44.14,79980.0,39.4158,39.5142,39.4069,39.4963,79980.0
2019-03-01 14:10:00,44.16,44.27,44.14,44.24,132820.0,39.5142,39.6127,39.4963,39.5858,132820.0
2019-03-01 14:20:00,44.23,44.36,44.23,44.35,103948.0,39.5769,39.6932,39.5769,39.6843,103948.0
2019-03-01 14:30:00,44.36,44.36,44.27,44.3,34156.0,39.6932,39.6932,39.6127,39.6395,34156.0
2019-03-01 14:40:00,44.3,44.35,44.21,44.22,43178.0,39.6395,39.6843,39.559,39.5679,43178.0
2019-03-01 14:50:00,44.23,44.26,44.21,44.24,30214.0,39.5769,39.6037,39.559,39.5858,30214.0
2019-03-01 15:00:00,44.24,44.31,44.21,44.29,45878.0,39.5858,39.6485,39.559,39.6306,45878.0
2019-03-01 15:10:00,44.3,44.31,44.22,44.26,44056.0,39.6395,39.6485,39.5679,39.6037,44056.0
2019-03-01 15:20:00,44.26,44.3,44.24,44.3,47212.0,39.6037,39.6395,39.5858,39.6395,47212.0
2019-03-01 15:30:00,44.3,44.31,44.26,44.27,69246.0,39.6395,39.6485,39.6037,39.6127,69246.0
2019-03-01 15:40:00,44.27,44.34,44.23,44.26,146186.0,39.6127,39.6753,39.5769,39.6037,146186.0
2019-03-01 15:50:00,44.26,44.34,44.21,44.33,469194.0,39.6037,39.6753,39.559,39.6664,469194.0
2019-03-04 09:30:00,44.67,44.76,44.4,44.67,128252.0,39.9706,40.0511,39.729,39.9706,128252.0
2019-03-04 09:40:00,44.71,44.76,44.58,44.58,48756.0,40.0064,40.0511,39.8901,39.8901,48756.0
2019-03-04 09:50:00,44.6,44.73,44.51,44.7,42002.0,39.908,40.0243,39.8274,39.9974,42002.0
2019-03-04 10:00:00,44.68,44.71,44.63,44.65,36642.0,39.9795,40.0064,39.9348,39.9527,36642.0
2019-03-04 10:10:00,44.66,44.68,44.51,44.68,58360.0,39.9616,39.9795,39.8274,39.9795,58360.0
2019-03-04 10:20:00,44.68,44.77,44.67,44.77,36862.0,39.9795,40.0601,39.9706,40.0601,36862.0
2019-03-04 10:30:00,44.78,44.79,44.64,44.72,42988.0,40.069,40.078,39.9437,40.0153,42988.0
2019-03-04 10:40:00,44.73,44.74,44.64,44.73,40834.0,40.0243,40.0332,39.9437,40.0243,40834.0
2019-03-04 10:50:00,44.73,44.74,44.54,44.56,43758.0,40.0243,40.0332,39.8543,39.8722,43758.0
2019-03-04 11:00:00,44.55,44.57,44.41,44.42,58396.0,39.8632,39.8811,39.7379,39.7469,58396.0
2019-03-04 11:10:00,44.38,44.45,44.35,44.43,26844.0,39.7111,39.7737,39.6843,39.7558,26844.0
2019-03-04 11:20:00,44.44,44.44,44.3,44.32,25666.0,39.7648,39.7648,39.6395,39.6574,25666.0
2019-03-04 11:30:00,44.3,44.35,44.19,44.19,43340.0,39.6395,39.6843,39.5411,39.5411,43340.0
2019-03-04 11:40:00,44.17,44.2,44.08,44.08,59110.0,39.5232,39.55,39.4427,39.4427,59110.0
2019-03-04 11:50:00,44.1,44.16,43.99,44.01,38670.0,39.4606,39.5142,39.3621,39.38,38670.0
2019-03-04 12:00:00,43.99,44.11,43.96,44.08,19242.0,39.3621,39.4695,39.3353,39.4427,19242.0
2019-03-04 12:10:00,44.07,44.08,43.8,43.82,28498.0,39.4337,39.4427,39.1921,39.21,28498.0
2019-03-04 12:20:00,43.85,43.96,43.8,43.93,28050.0,39.2369,39.3353,39.1921,39.3084,28050.0
2019-03-04 12:30:00,43.93,44.02,43.9,43.92,19804.0,39.3084,39.389,39.2816,39.2995,19804.0
2019-03-04 12:40:00,43.91,43.92,43.85,43.91,12126.0,39.2905,39.2995,39.2369,39.2905,12126.0
2019-03-04 12:50:00,43.88,44.06,43.87,44.0,18548.0,39.2637,39.4248,39.2548,39.3711,18548.0
2019-03-04 13:00:00,44.01,44.01,43.9,43.92,18154.0,39.38,39.38,39.2816,39.2995,18154.0
2019-03-04 13:10:00,43.92,44.08,43.91,44.05,14148.0,39.2995,39.4427,39.2905,39.4158,14148.0
2019-03-04 13:20:00,44.06,44.16,44.05,44.16,17634.0,39.4248,39.5142,39.4158,39.5142,17634.0
2019-03-04 13:30:00,44.17,44.18,44.12,44.15,27322.0,39.5232,39.5321,39.4785,39.5053,27322.0
2019-03-04 13:40:00,44.15,44.23,44.13,44.22,18992.0,39.5053,39.5769,39.4874,39.5679,18992.0
2019-03-04 13:50:00,44.22,44.29,44.19,44.25,13036.0,39.5679,39.6306,39.5411,39.5948,13036.0
2019-03-04 14:00:00,44.27,44.27,44.12,44.12,16450.0,39.6127,39.6127,39.4785,39.4785,16450.0
2019-03-04 14:10:00,44.13,44.21,44.13,44.2,19260.0,39.4874,39.559,39.4874,39.55,19260.0
2019-03-04 14:20:00,44.21,44.28,44.16,44.26,18596.0,39.559,39.6216,39.5142,39.6037,18596.0
2019-03-04 14:30:00,44.28,44.28,44.18,44.18,30926.0,39.6216,39.6216,39.5321,39.5321,30926.0
2019-03-04 14:40:00,44.18,44.23,44.05,44.06,47466.0,39.5321,39.5769,39.4158,39.4248,47466.0
2019-03-04 14:50:00,44.07,44.15,44.04,44.04,50158.0,39.4337,39.5053,39.4069,39.4069,50158.0
2019-03-04 15:00:00,44.04,44.07,43.97,44.02,41206.0,39.4069,39.4337,39.3442,39.389,41206.0
2019-03-04 15:10:00,44.02,44.13,44.02,44.1,31642.0,39.389,39.4874,39.389,39.4606,31642.0
2019-03-04 15:20:00,44.1,44.16,44.09,44.15,25524.0,39.4606,39.5142,39.4516,39.5053,25524.0
2019-03-04 15:30:00,44.14,44.24,44.12,44.22,85202.0,39.4963,39.5858,39.4785,39.5679,85202.0
2019-03-04 15:40:00,44.21,44.32,44.21,44.3,121504.0,39.559,39.6574,39.559,39.6395,121504.0
2019-03-04 15:50:00,44.29,44.38,44.2,44.27,669308.0,39.6306,39.7111,39.55,39.6127,669308.0
2019-03-05 09:30:00,44.21,44.25,43.71,43.99,52872.0,39.559,39.5948,39.1116,39.3621,52872.0
2019-03-05 09:40:00,43.94,44.03,43.87,43.95,36450.0,39.3174,39.3979,39.2548,39.3263,36450.0
2019-03-05 09:50:00,43.96,44.02,43.87,43.93,33960.0,39.3353,39.389,39.2548,39.3084,33960.0
2019-03-05 10:00:00,43.98,44.12,43.98,43.99,40822.0,39.3532,39.4785,39.3532,39.3621,40822.0
2019-03-05 10:10:00,43.98,44.01,43.83,43.85,42906.0,39.3532,39.38,39.219,39.2369,42906.0
2019-03-05 10:20:00,43.83,43.92,43.82,43.83,39256.0,39.219,39.2995,39.21,39.219,39256.0
2019-03-05 10:30:00,43.85,43.98,43.85,43.96,54410.0,39.2369,39.3532,39.2369,39.3353,54410.0
2019-03-05 10:40:00,43.97,44.0,43.88,43.91,41344.0,39.3442,39.3711,39.2637,39.2905,41344.0
2019-03-05 10:50:00,43.91,44.02,43.91,44.0,46738.0,39.2905,39.389,39.2905,39.3711,46738.0
2019-03-05 11:00:00,44.01,44.08,43.95,44.07,40406.0,39.38,39.4427,39.3263,39.4337,40406.0
2019-03-05 11:10:00,44.08,44.1,44.03,44.04,33330.0,39.4427,39.4606,39.3979,39.4069,33330.0
2019-03-05 11:20:00,44.03,44.06,43.99,44.03,48320.0,39.3979,39.4248,39.3621,39.3979,48320.0
2019-03-05 11:30:00,44.02,44.13,44.01,44.13,26442.0,39.389,39.4874,39.38,39.4874,26442.0
2019-03-05 11:40:00,44.13,44.15,44.1,44.12,43246.0,39.4874,39.5053,39.4606,39.4785,43246.0
2019-03-05 11:50:00,44.12,44.14,44.06,44.13,33022.0,39.4785,39.4963,39.4248,39.4874,33022.0
2019-03-05 12:00:00,44.13,44.2,44.12,44.2,45110.0,39.4874,39.55,39.4785,39.55,45110.0
2019-03-05 12:10:00,44.2,44.24,44.17,44.17,51084.0,39.55,39.5858,39.5232,39.5232,51084.0
2019-03-05 12:20:00,44.17,44.17,44.08,44.1,71236.0,39.5232,39.5232,39.4427,39.4606,71236.0
2019-03-05 12:30:00,44.1,44.12,44.03,44.05,110654.0,39.4606,39.4785,39.3979,39.4158,110654.0
2019-03-05 12:40:00,44.05,44.1,44.02,44.03,186754.0,39.4158,39.4606,39.389,39.3979,186754.0
2019-03-05 12:50:00,44.03,44.07,43.99,44.06,101004.0,39.3979,39.4337,39.3621,39.4248,101004.0
2019-03-05 13:00:00,44.06,44.15,44.03,44.12,103896.0,39.4248,39.5053,39.3979,39.4785,103896.0
2019-03-05 13:10:00,44.12,44.15,44.1,44.12,23056.0,39.4785,39.5053,39.4606,39.4785,23056.0
2019-03-05 13:20:00,44.1,44.12,44.01,44.01,31728.0,39.4606,39.4785,39.38,39.38,31728.0
2019-03-05 13:30:00,44.01,44.06,43.99,44.04,30730.0,39.38,39.4248,39.3621,39.4069,30730.0
2019-03-05 13:40:00,44.04,44.04,43.95,43.98,36376.0,39.4069,39.4069,39.3263,39.3532,36376.0
2019-03-05 13:50:00,43.99,44.02,43.98,43.99,22594.0,39.3621,39.389,39.3532,39.3621,22594.0
2019-03-05 14:00:00,43.99,44.02,43.98,43.98,24320.0,39.3621,39.389,39.3532,39.3532,24320.0
2019-03-05 14:10:00,43.98,43.98,43.94,43.98,31934.0,39.3532,39.3532,39.3174,39.3532,31934.0
2019-03-05 14:20:00,43.98,44.02,43.93,43.94,24010.0,39.3532,39.389,39.3084,39.3174,24010.0
2019-03-05 14:30:00,43.94,43.94,43.83,43.83,82054.0,39.3174,39.3174,39.219,39.219,82054.0
2019-03-05 14:40:00,43.84,43.87,43.79,43.85,34078.0,39.2279,39.2548,39.1832,39.2369,34078.0
2019-03-05 14:50:00,43.85,43.85,43.74,43.74,54828.0,39.2369,39.2369,39.1384,39.1384,54828.0
2019-03-05 15:00:00,43.74,43.74,43.68,43.73,77738.0,39.1384,39.1384,39.0847,39.1295,77738.0
2019-03-05 15:10:00,43.73,43.74,43.7,43.74,54672.0,39.1295,39.1384,39.1026,39.1384,54672.0
2019-03-05 15:20:00,43.74,43.78,43.72,43.76,110318.0,39.1384,39.1742,39.1205,39.1563,110318.0
2019-03-05 15:30:00,43.76,43.82,43.73,43.81,55248.0,39.1563,39.21,39.1295,39.2011,55248.0
2019-03-05 15:40:00,43.81,43.88,43.8,43.85,68374.0,39.2011,39.2637,39.1921,39.2369,68374.0
2019-03-05 15:50:00,43.85,43.86,43.62,43.62,478946.0,39.2369,39.2458,39.0311,39.0311,478946.0
2019-03-06 09:30:00,43.7,44.04,43.56,43.65,110026.0,39.1026,39.4069,38.9774,39.0579,110026.0
2019-03-06 09:40:00,43.65,43.94,43.61,43.68,79612.0,39.0579,39.3174,39.0221,39.0847,79612.0
2019-03-06 09:50:00,43.71,43.71,43.53,43.57,33040.0,39.1116,39.1116,38.9505,38.9863,33040.0
2019-03-06 10:00:00,43.58,43.58,43.4,43.52,101244.0,38.9953,38.9953,38.8342,38.9416,101244.0
2019-03-06 10:10:00,43.52,43.55,43.38,43.45,69558.0,38.9416,38.9684,38.8163,38.8789,69558.0
2019-03-06 10:20:00,43.44,43.49,43.35,43.35,62536.0,38.87,38.9147,38.7895,38.7895,62536.0
2019-03-06 10:30:00,43.35,43.35,43.2,43.29,39914.0,38.7895,38.7895,38.6552,38.7358,39914.0
2019-03-06 10:40:00,43.28,43.29,43.21,43.24,27464.0,38.7268,38.7358,38.6642,38.691,27464.0
2019-03-06 10:50:00,43.24,43.37,43.23,43.37,32416.0,38.691,38.8074,38.6821,38.8074,32416.0
2019-03-06 11:00:00,43.35,43.4,43.34,43.4,57178.0,38.7895,38.8342,38.7805,38.8342,57178.0
2019-03-06 11:10:00,43.39,43.49,43.37,43.44,54062.0,38.8253,38.9147,38.8074,38.87,54062.0
2019-03-06 11:20:00,43.44,43.46,43.37,43.46,76204.0,38.87,38.8879,38.8074,38.8879,76204.0
2019-03-06 11:30:00,43.46,43.48,43.37,43.42,24920.0,38.8879,38.9058,38.8074,38.8521,24920.0
2019-03-06 11:40:00,43.42,43.44,43.35,43.38,34210.0,38.8521,38.87,38.7895,38.8163,34210.0
2019-03-06 11:50:00,43.38,43.38,43.28,43.34,31750.0,38.8163,38.8163,38.7268,38.7805,31750.0
2019-03-06 12:00:00,43.34,43.42,43.32,43.41,18818.0,38.7805,38.8521,38.7626,38.8431,18818.0
2019-03-06 12:10:00,43.41,43.46,43.33,43.33,29098.0,38.8431,38.8879,38.7716,38.7716,29098.0
2019-03-06 12:20:00,43.35,43.37,43.3,43.33,22486.0,38.7895,38.8074,38.7447,38.7716,22486.0
2019-03-06 12:30:00,43.35,43.47,43.34,43.44,35274.0,38.7895,38.8968,38.7805,38.87,35274.0
2019-03-06 12:40:00,43.44,43.44,43.37,43.38,18240.0,38.87,38.87,38.8074,38.8163,18240.0
2019-03-06 12:50:00,43.4,43.45,43.35,43.36,17872.0,38.8342,38.8789,38.7895,38.7984,17872.0
2019-03-06 13:00:00,43.36,43.38,43.32,43.34,21264.0,38.7984,38.8163,38.7626,38.7805,21264.0
2019-03-06 13:10:00,43.34,43.45,43.32,43.44,23262.0,38.7805,38.8789,38.7626,38.87,23262.0
2019-03-06 13:20:00,43.43,43.43,43.23,43.28,397516.0,38.861,38.861,38.6821,38.7268,397516.0
2019-03-06 13:30:00,43.29,43.46,43.29,43.46,12124.0,38.7358,38.8879,38.7358,38.8879,12124.0
2019-03-06 13:40:00,43.46,43.46,43.38,43.39,15390.0,38.8879,38.8879,38.8163,38.8253,15390.0
2019-03-06 13:50:00,43.38,43.52,43.38,43.48,37510.0,38.8163,38.9416,38.8163,38.9058,37510.0
2019-03-06 14:00:00,43.48,43.49,43.44,43.46,25968.0,38.9058,38.9147,38.87,38.8879,25968.0
2019-03-06 14:10:00,43.47,43.52,43.4,43.4,26356.0,38.8968,38.9416,38.8342,38.8342,26356.0
2019-03-06 14:20:00,43.4,43.47,43.4,43.42,24288.0,38.8342,38.8968,38.8342,38.8521,24288.0
2019-03-06 14:30:00,43.43,43.45,43.36,43.38,30414.0,38.861,38.8789,38.7984,38.8163,30414.0
2019-03-06 14:40:00,43.38,43.39,43.29,43.38,59172.0,38.8163,38.8253,38.7358,38.8163,59172.0
2019-03-06 14:50:00,43.39,43.47,43.38,43.41,37458.0,38.8253,38.8968,38.8163,38.8431,37458.0
2019-03-06 15:00:00,43.41,43.46,43.37,43.39,36340.0,38.8431,38.8879,38.8074,38.8253,36340.0
2019-03-06 15:10:00,43.4,43.41,43.33,43.35,38208.0,38.8342,38.8431,38.7716,38.7895,38208.0
2019-03-06 15:20:00,43.37,43.4,43.33,43.38,48686.0,38.8074,38.8342,38.7716,38.8163,48686.0
2019-03-06 15:30:00,43.37,43.42,43.37,43.4,53822.0,38.8074,38.8521,38.8074,38.8342,53822.0
2019-03-06 15:40:00,43.4,43.43,43.29,43.29,460012.0,38.8342,38.861,38.7358,38.7358,460012.0
2019-03-06 15:50:00,43.3,43.33,43.22,43.24,262298.0,38.7447,38.7716,38.6731,38.691,262298.0
2019-03-07 09:30:00,42.97,43.02,42.67,42.68,139460.0,38.4494,38.4942,38.181,38.1899,139460.0
2019-03-07 09:40:00,42.68,42.68,42.37,42.48,106620.0,38.1899,38.1899,37.9126,38.011,106620.0
2019-03-07 09:50:00,42.51,42.52,42.27,42.41,85190.0,38.0378,38.0468,37.8231,37.9484,85190.0
2019-03-07 10:00:00,42.36,42.72,42.33,42.65,123718.0,37.9036,38.2257,37.8768,38.1631,123718.0
2019-03-07 10:10:00,42.67,42.7,42.44,42.46,69778.0,38.181,38.2078,37.9752,37.9931,69778.0
2019-03-07 10:20:00,42.47,42.69,42.41,42.69,60158.0,38.002,38.1989,37.9484,38.1989,60158.0
2019-03-07 10:30:00,42.69,42.81,42.63,42.65,55242.0,38.1989,38.3063,38.1452,38.1631,55242.0
2019-03-07 10:40:00,42.65,42.69,42.56,42.67,72838.0,38.1631,38.1989,38.0826,38.181,72838.0
2019-03-07 10:50:00,42.69,42.78,42.65,42.65,53298.0,38.1989,38.2794,38.1631,38.1631,53298.0
2019-03-07 11:00:00,42.63,42.75,42.59,42.73,47640.0,38.1452,38.2526,38.1094,38.2347,47640.0
2019-03-07 11:10:00,42.71,42.77,42.6,42.65,34100.0,38.2168,38.2705,38.1184,38.1631,34100.0
2019-03-07 11:20:00,42.64,42.81,42.64,42.79,40528.0,38.1542,38.3063,38.1542,38.2884,40528.0
2019-03-07 11:30:00,42.83,42.98,42.83,42.91,70896.0,38.3242,38.4584,38.3242,38.3957,70896.0
2019-03-07 11:40:00,42.9,42.92,42.82,42.82,32988.0,38.3868,38.4047,38.3152,38.3152,32988.0
2019-03-07 11:50:00,42.83,42.83,42.72,42.73,24642.0,38.3242,38.3242,38.2257,38.2347,24642.0
2019-03-07 12:00:00,42.72,42.83,42.68,42.8,34876.0,38.2257,38.3242,38.1899,38.2973,34876.0
2019-03-07 12:10:00,42.8,42.82,42.69,42.74,28952.0,38.2973,38.3152,38.1989,38.2436,28952.0
2019-03-07 12:20:00,42.75,42.8,42.72,42.74,35858.0,38.2526,38.2973,38.2257,38.2436,35858.0
2019-03-07 12:30:00,42.73,42.79,42.66,42.72,34456.0,38.2347,38.2884,38.172,38.2257,34456.0
2019-03-07 12:40:00,42.73,42.77,42.72,42.74,48982.0,38.2347,38.2705,38.2257,38.2436,48982.0
2019-03-07 12:50:00,42.74,42.8,42.72,42.74,139302.0,38.2436,38.2973,38.2257,38.2436,139302.0
2019-03-07 13:00:00,42.74,42.74,42.66,42.71,35572.0,38.2436,38.2436,38.172,38.2168,35572.0
2019-03-07 13:10:00,42.73,42.75,42.63,42.65,34962.0,38.2347,38.2526,38.1452,38.1631,34962.0
2019-03-07 13:20:00,42.64,42.66,42.58,42.58,27702.0,38.1542,38.172,38.1005,38.1005,27702.0
2019-03-07 13:30:00,42.58,42.6,42.47,42.49,48882.0,38.1005,38.1184,38.002,38.0199,48882.0
2019-03-07 13:40:00,42.52,42.54,42.47,42.49,27868.0,38.0468,38.0647,38.002,38.0199,27868.0
2019-03-07 13:50:00,42.49,42.51,42.37,42.43,70312.0,38.0199,38.0378,37.9126,37.9662,70312.0
2019-03-07 14:00:00,42.42,42.44,42.3,42.3,58760.0,37.9573,37.9752,37.8499,37.8499,58760.0
2019-03-07 14:10:00,42.31,42.36,42.27,42.35,58310.0,37.8589,37.9036,37.8231,37.8947,58310.0
2019-03-07 14:20:00,42.35,42.43,42.34,42.37,55136.0,37.8947,37.9662,37.8857,37.9126,55136.0
2019-03-07 14:30:00,42.37,42.38,42.23,42.24,57238.0,37.9126,37.9215,37.7873,37.7962,57238.0
2019-03-07 14:40:00,42.24,42.31,42.2,42.24,81600.0,37.7962,37.8589,37.7604,37.7962,81600.0
2019-03-07 14:50:00,42.23,42.27,42.16,42.17,67024.0,37.7873,37.8231,37.7247,37.7336,67024.0
2019-03-07 15:00:00,42.18,42.24,42.13,42.24,60412.0,37.7425,37.7962,37.6978,37.7962,60412.0
2019-03-07 15:10:00,42.23,42.26,42.19,42.25,68362.0,37.7873,37.8141,37.7515,37.8052,68362.0
2019-03-07 15:20:00,42.25,42.32,42.15,42.16,77134.0,37.8052,37.8678,37.7157,37.7247,77134.0
2019-03-07 15:30:00,42.16,42.23,42.14,42.22,170308.0,37.7247,37.7873,37.7068,37.7783,170308.0
2019-03-07 15:40:00,42.22,42.27,42.18,42.22,177632.0,37.7783,37.8231,37.7425,37.7783,177632.0
2019-03-07 15:50:00,42.22,42.31,42.18,42.22,342890.0,37.7783,37.8589,37.7425,37.7783,342890.0
2019-03-08 09:30:00,41.73,42.11,41.52,42.02,194260.0,37.3399,37.6799,37.152,37.5994,194260.0
2019-03-08 09:40:00,42.02,42.19,41.91,42.15,71850.0,37.5994,37.7515,37.501,37.7157,71850.0
2019-03-08 09:50:00,42.17,42.17,42.01,42.04,224370.0,37.7336,37.7336,37.5904,37.6173,224370.0
2019-03-08 10:00:00,41.99,42.03,41.76,41.85,82112.0,37.5725,37.6083,37.3667,37.4473,82112.0
2019-03-08 10:10:00,41.86,41.93,41.82,41.87,58774.0,37.4562,37.5188,37.4204,37.4652,58774.0
2019-03-08 10:20:00,41.84,42.04,41.83,41.99,46944.0,37.4383,37.6173,37.4294,37.5725,46944.0
2019-03-08 10:30:00,41.98,42.09,41.98,42.06,81794.0,37.5636,37.662,37.5636,37.6352,81794.0
2019-03-08 10:40:00,42.08,42.32,42.06,42.26,39098.0,37.6531,37.8678,37.6352,37.8141,39098.0
2019-03-08 10:50:00,42.3,42.39,42.24,42.25,99960.0,37.8499,37.9305,37.7962,37.8052,99960.0
2019-03-08 11:00:00,42.25,42.39,42.24,42.34,71210.0,37.8052,37.9305,37.7962,37.8857,71210.0
2019-03-08 11:10:00,42.34,42.4,42.27,42.31,48596.0,37.8857,37.9394,37.8231,37.8589,48596.0
2019-03-08 11:20:00,42.32,42.48,42.27,42.43,30860.0,37.8678,38.011,37.8231,37.9662,30860.0
2019-03-08 11:30:00,42.43,42.48,42.35,42.35,32796.0,37.9662,38.011,37.8947,37.8947,32796.0
2019-03-08 11:40:00,42.35,42.4,42.33,42.37,33634.0,37.8947,37.9394,37.8768,37.9126,33634.0
2019-03-08 11:50:00,42.35,42.42,42.3,42.32,22610.0,37.8947,37.9573,37.8499,37.8678,22610.0
2019-03-08 12:00:00,42.34,42.36,42.24,42.29,26186.0,37.8857,37.9036,37.7962,37.841,26186.0
2019-03-08 12:10:00,42.3,42.35,42.29,42.31,22156.0,37.8499,37.8947,37.841,37.8589,22156.0
2019-03-08 12:20:00,42.31,42.33,42.26,42.31,24076.0,37.8589,37.8768,37.8141,37.8589,24076.0
2019-03-08 12:30:00,42.3,42.34,42.3,42.31,22576.0,37.8499,37.8857,37.8499,37.8589,22576.0
2019-03-08 12:40:00,42.3,42.35,42.27,42.27,29910.0,37.8499,37.8947,37.8231,37.8231,29910.0
2019-03-08 12:50:00,42.28,42.29,42.17,42.19,35778.0,37.832,37.841,37.7336,37.7515,35778.0
2019-03-08 13:00:00,42.18,42.24,42.18,42.21,21516.0,37.7425,37.7962,37.7425,37.7694,21516.0
2019-03-08 13:10:00,42.22,42.26,42.15,42.17,38404.0,37.7783,37.8141,37.7157,37.7336,38404.0
2019-03-08 13:20:00,42.17,42.19,42.12,42.18,39154.0,37.7336,37.7515,37.6889,37.7425,39154.0
2019-03-08 13:30:00,42.18,42.26,42.17,42.24,39140.0,37.7425,37.8141,37.7336,37.7962,39140.0
2019-03-08 13:40:00,42.25,42.35,42.24,42.34,32218.0,37.8052,37.8947,37.7962,37.8857,32218.0
2019-03-08 13:50:00,42.34,42.35,42.31,42.34,28244.0,37.8857,37.8947,37.8589,37.8857,28244.0
2019-03-08 14:00:00,42.34,42.38,42.31,42.38,42020.0,37.8857,37.9215,37.8589,37.9215,42020.0
2019-03-08 14:10:00,42.38,42.42,42.38,42.41,39696.0,37.9215,37.9573,37.9215,37.9484,39696.0
2019-03-08 14:20:00,42.41,42.5,42.41,42.46,52400.0,37.9484,38.0289,37.9484,37.9931,52400.0
2019-03-08 14:30:00,42.47,42.52,42.45,42.45,29484.0,38.002,38.0468,37.9841,37.9841,29484.0
2019-03-08 14:40:00,42.45,42.54,42.45,42.53,37720.0,37.9841,38.0647,37.9841,38.0557,37720.0
2019-03-08 14:50:00,42.52,42.67,42.52,42.6,44548.0,38.0468,38.181,38.0468,38.1184,44548.0
2019-03-08 15:00:00,42.59,42.7,42.57,42.67,55062.0,38.1094,38.2078,38.0915,38.181,55062.0
2019-03-08 15:10:00,42.67,42.67,42.44,42.44,51818.0,38.181,38.181,37.9752,37.9752,51818.0
2019-03-08 15:20:00,42.44,42.46,42.38,42.43,50892.0,37.9752,37.9931,37.9215,37.9662,50892.0
2019-03-08 15:30:00,42.43,42.54,42.38,42.42,167394.0,37.9662,38.0647,37.9215,37.9573,167394.0
2019-03-08 15:40:00,42.41,42.57,42.41,42.54,102948.0,37.9484,38.0915,37.9484,38.0647,102948.0
2019-03-08 15:50:00,42.54,42.57,42.48,42.54,290322.0,38.0647,38.0915,38.011,38.0647,290322.0
2019-03-11 09:30:00,42.8,42.94,42.63,42.94,60140.0,38.2973,38.4226,38.1452,38.4226,60140.0
2019-03-11 09:40:00,42.96,43.19,42.92,43.17,24164.0,38.4405,38.6463,38.4047,38.6284,24164.0
2019-03-11 09:50:00,43.15,43.33,43.1,43.25,52448.0,38.6105,38.7716,38.5658,38.7,52448.0
2019-03-11 10:00:00,43.24,43.38,43.19,43.2,45048.0,38.691,38.8163,38.6463,38.6552,45048.0
2019-03-11 10:10:00,43.19,43.24,43.15,43.2,33464.0,38.6463,38.691,38.6105,38.6552,33464.0
2019-03-11 10:20:00,43.19,43.23,43.1,43.13,38214.0,38.6463,38.6821,38.5658,38.5926,38214.0
2019-03-11 10:30:00,43.1,43.18,43.09,43.13,17368.0,38.5658,38.6373,38.5568,38.5926,17368.0
2019-03-11 10:40:00,43.13,43.29,43.13,43.29,21800.0,38.5926,38.7358,38.5926,38.7358,21800.0
2019-03-11 10:50:00,43.28,43.37,43.25,43.27,25500.0,38.7268,38.8074,38.7,38.7179,25500.0
2019-03-11 11:00:00,43.26,43.36,43.23,43.32,63902.0,38.7089,38.7984,38.6821,38.7626,63902.0
2019-03-11 11:10:00,43.34,43.4,43.29,43.29,33250.0,38.7805,38.8342,38.7358,38.7358,33250.0
2019-03-11 11:20:00,43.3,43.3,43.2,43.27,34922.0,38.7447,38.7447,38.6552,38.7179,34922.0
2019-03-11 11:30:00,43.27,43.35,43.24,43.29,29132.0,38.7179,38.7895,38.691,38.7358,29132.0
2019-03-11 11:40:00,43.31,43.32,43.2,43.2,28666.0,38.7537,38.7626,38.6552,38.6552,28666.0
2019-03-11 11:50:00,43.21,43.35,43.19,43.35,40858.0,38.6642,38.7895,38.6463,38.7895,40858.0
2019-03-11 12:00:00,43.35,43.38,43.3,43.36,52262.0,38.7895,38.8163,38.7447,38.7984,52262.0
2019-03-11 12:10:00,43.38,43.38,43.34,43.37,33586.0,38.8163,38.8163,38.7805,38.8074,33586.0
2019-03-11 12:20:00,43.37,43.4,43.34,43.35,59332.0,38.8074,38.8342,38.7805,38.7895,59332.0
2019-03-11 12:30:00,43.33,43.36,43.26,43.34,30636.0,38.7716,38.7984,38.7089,38.7805,30636.0
2019-03-11 12:40:00,43.34,43.43,43.32,43.34,46732.0,38.7805,38.861,38.7626,38.7805,46732.0
2019-03-11 12:50:00,43.35,43.39,43.31,43.34,22666.0,38.7895,38.8253,38.7537,38.7805,22666.0
2019-03-11 13:00:00,43.35,43.44,43.35,43.41,32492.0,38.7895,38.87,38.7895,38.8431,32492.0
2019-03-11 13:10:00,43.42,43.49,43.39,43.42,26754.0,38.8521,38.9147,38.8253,38.8521,26754.0
2019-03-11 13:20:00,43.43,43.49,43.43,43.46,15334.0,38.861,38.9147,38.861,38.8879,15334.0
2019-03-11 13:30:00,43.47,43.57,43.47,43.54,31498.0,38.8968,38.9863,38.8968,38.9595,31498.0
2019-03-11 13:40:00,43.54,43.55,43.46,43.47,20740.0,38.9595,38.9684,38.8879,38.8968,20740.0
2019-03-11 13:50:00,43.48,43.54,43.48,43.52,28836.0,38.9058,38.9595,38.9058,38.9416,28836.0
2019-03-11 14:00:00,43.54,43.54,43.45,43.46,25052.0,38.9595,38.9595,38.8789,38.8879,25052.0
2019-03-11 14:10:00,43.45,43.47,43.38,43.42,29930.0,38.8789,38.8968,38.8163,38.8521,29930.0
2019-03-11 14:20:00,43.41,43.48,43.41,43.44,26134.0,38.8431,38.9058,38.8431,38.87,26134.0
2019-03-11 14:30:00,43.45,43.49,43.42,43.47,28826.0,38.8789,38.9147,38.8521,38.8968,28826.0
2019-03-11 14:40:00,43.47,43.48,43.38,43.4,30088.0,38.8968,38.9058,38.8163,38.8342,30088.0
2019-03-11 14:50:00,43.4,43.43,43.35,43.42,21108.0,38.8342,38.861,38.7895,38.8521,21108.0
2019-03-11 15:00:00,43.41,43.42,43.36,43.41,24608.0,38.8431,38.8521,38.7984,38.8431,24608.0
2019-03-11 15:10:00,43.41,43.47,43.41,43.46,27654.0,38.8431,38.8968,38.8431,38.8879,27654.0
2019-03-11 15:20:00,43.46,43.52,43.4,43.41,54996.0,38.8879,38.9416,38.8342,38.8431,54996.0
2019-03-11 15:30:00,43.4,43.46,43.38,43.38,50764.0,38.8342,38.8879,38.8163,38.8163,50764.0
2019-03-11 15:40:00,43.38,43.38,43.32,43.38,91080.0,38.8163,38.8163,38.7626,38.8163,91080.0
2019-03-11 15:50:00,43.38,43.41,43.31,43.4,199376.0,38.8163,38.8431,38.7537,38.8342,199376.0
2019-03-12 09:30:00,43.56,43.56,43.18,43.27,67498.0,38.9774,38.9774,38.6373,38.7179,67498.0
2019-03-12 09:40:00,43.27,43.27,43.07,43.16,42400.0,38.7179,38.7179,38.5389,38.6194,42400.0
2019-03-12 09:50:00,43.14,43.37,43.1,43.37,38422.0,38.6016,38.8074,38.5658,38.8074,38422.0
2019-03-12 10:00:00,43.35,43.43,43.3,43.32,25756.0,38.7895,38.861,38.7447,38.7626,25756.0
2019-03-12 10:10:00,43.35,43.39,43.26,43.34,27980.0,38.7895,38.8253,38.7089,38.7805,27980.0
2019-03-12 10:20:00,43.34,43.37,43.24,43.29,17646.0,38.7805,38.8074,38.691,38.7358,17646.0
2019-03-12 10:30:00,43.32,43.36,43.23,43.25,30326.0,38.7626,38.7984,38.6821,38.7,30326.0
2019-03-12 10:40:00,43.25,43.28,43.18,43.2,67662.0,38.7,38.7268,38.6373,38.6552,67662.0
2019-03-12 10:50:00,43.2,43.27,43.17,43.21,64974.0,38.6552,38.7179,38.6284,38.6642,64974.0
2019-03-12 11:00:00,43.19,43.24,43.08,43.24,22850.0,38.6463,38.691,38.5479,38.691,22850.0
2019-03-12 11:10:00,43.24,43.27,43.09,43.1,22688.0,38.691,38.7179,38.5568,38.5658,22688.0
2019-03-12 11:20:00,43.1,43.14,43.02,43.03,25570.0,38.5658,38.6016,38.4942,38.5031,25570.0
2019-03-12 11:30:00,43.02,43.22,43.01,43.21,16528.0,38.4942,38.6731,38.4852,38.6642,16528.0
2019-03-12 11:40:00,43.2,43.27,43.16,43.26,39926.0,38.6552,38.7179,38.6194,38.7089,39926.0
2019-03-12 11:50:00,43.25,43.37,43.24,43.35,43756.0,38.7,38.8074,38.691,38.7895,43756.0
2019-03-12 12:00:00,43.33,43.34,43.24,43.33,13576.0,38.7716,38.7805,38.691,38.7716,13576.0
2019-03-12 12:10:00,43.33,43.4,43.32,43.38,17976.0,38.7716,38.8342,38.7626,38.8163,17976.0
2019-03-12 12:20:00,43.37,43.44,43.35,43.42,28698.0,38.8074,38.87,38.7895,38.8521,28698.0
2019-03-12 12:30:00,43.4,43.43,43.38,43.42,19948.0,38.8342,38.861,38.8163,38.8521,19948.0
2019-03-12 12:40:00,43.43,43.49,43.43,43.45,30650.0,38.861,38.9147,38.861,38.8789,30650.0
2019-03-12 12:50:00,43.44,43.44,43.34,43.4,16274.0,38.87,38.87,38.7805,38.8342,16274.0
2019-03-12 13:00:00,43.4,43.42,43.37,43.41,9006.0,38.8342,38.8521,38.8074,38.8431,9006.0
2019-03-12 13:10:00,43.41,43.41,43.35,43.38,13200.0,38.8431,38.8431,38.7895,38.8163,13200.0
2019-03-12 13:20:00,43.38,43.42,43.38,43.38,22410.0,38.8163,38.8521,38.8163,38.8163,22410.0
2019-03-12 13:30:00,43.4,43.4,43.35,43.39,14784.0,38.8342,38.8342,38.7895,38.8253,14784.0
2019-03-12 13:40:00,43.4,43.48,43.39,43.48,21560.0,38.8342,38.9058,38.8253,38.9058,21560.0
2019-03-12 13:50:00,43.47,43.51,43.45,43.49,26702.0,38.8968,38.9326,38.8789,38.9147,26702.0
2019-03-12 14:00:00,43.49,43.52,43.47,43.47,25056.0,38.9147,38.9416,38.8968,38.8968,25056.0
2019-03-12 14:10:00,43.46,43.47,43.43,43.45,20740.0,38.8879,38.8968,38.861,38.8789,20740.0
2019-03-12 14:20:00,43.45,43.45,43.37,43.37,14610.0,38.8789,38.8789,38.8074,38.8074,14610.0
2019-03-12 14:30:00,43.38,43.42,43.36,43.37,16240.0,38.8163,38.8521,38.7984,38.8074,16240.0
2019-03-12 14:40:00,43.36,43.38,43.34,43.35,24158.0,38.7984,38.8163,38.7805,38.7895,24158.0
2019-03-12 14:50:00,43.35,43.36,43.29,43.35,23130.0,38.7895,38.7984,38.7358,38.7895,23130.0
2019-03-12 15:00:00,43.35,43.35,43.29,43.32,21552.0,38.7895,38.7895,38.7358,38.7626,21552.0
2019-03-12 15:10:00,43.31,43.31,43.18,43.18,28720.0,38.7537,38.7537,38.6373,38.6373,28720.0
2019-03-12 15:20:00,43.18,43.24,43.15,43.23,76192.0,38.6373,38.691,38.6105,38.6821,76192.0
2019-03-12 15:30:00,43.23,43.23,43.11,43.18,67870.0,38.6821,38.6821,38.5747,38.6373,67870.0
2019-03-12 15:40:00,43.17,43.24,43.16,43.23,72550.0,38.6284,38.691,38.6194,38.6821,72550.0
2019-03-12 15:50:00,43.22,43.23,43.11,43.15,251304.0,38.6731,38.6821,38.5747,38.6105,251304.0
2019-03-13 09:30:00,43.38,43.54,43.26,43.3,70950.0,38.8163,38.9595,38.7089,38.7447,70950.0
2019-03-13 09:40:00,43.33,43.35,43.23,43.34,60878.0,38.7716,38.7895,38.6821,38.7805,60878.0
2019-03-13 09:50:00,43.35,43.44,43.34,43.35,80898.0,38.7895,38.87,38.7805,38.7895,80898.0
2019-03-13 10:00:00,43.36,43.42,43.25,43.26,38990.0,38.7984,38.8521,38.7,38.7089,38990.0
2019-03-13 10:10:00,43.27,43.32,43.21,43.29,62338.0,38.7179,38.7626,38.6642,38.7358,62338.0
2019-03-13 10:20:00,43.29,43.31,43.21,43.21,47630.0,38.7358,38.7537,38.6642,38.6642,47630.0
2019-03-13 10:30:00,43.22,43.27,43.21,43.25,48398.0,38.6731,38.7179,38.6642,38.7,48398.0
2019-03-13 10:40:00,43.24,43.24,43.19,43.21,34846.0,38.691,38.691,38.6463,38.6642,34846.0
2019-03-13 10:50:00,43.23,43.29,43.2,43.27,59856.0,38.6821,38.7358,38.6552,38.7179,59856.0
2019-03-13 11:00:00,43.27,43.34,43.27,43.33,32690.0,38.7179,38.7805,38.7179,38.7716,32690.0
2019-03-13 11:10:00,43.33,43.4,43.33,43.38,29160.0,38.7716,38.8342,38.7716,38.8163,29160.0
2019-03-13 11:20:00,43.37,43.42,43.36,43.38,56820.0,38.8074,38.8521,38.7984,38.8163,56820.0
2019-03-13 11:30:00,43.37,43.42,43.35,43.38,45500.0,38.8074,38.8521,38.7895,38.8163,45500.0
2019-03-13 11:40:00,43.38,43.4,43.25,43.27,60040.0,38.8163,38.8342,38.7,38.7179,60040.0
2019-03-13 11:50:00,43.28,43.35,43.21,43.33,229210.0,38.7268,38.7895,38.6642,38.7716,229210.0
2019-03-13 12:00:00,43.33,43.33,43.26,43.28,96734.0,38.7716,38.7716,38.7089,38.7268,96734.0
2019-03-13 12:10:00,43.29,43.3,43.23,43.23,31692.0,38.7358,38.7447,38.6821,38.6821,31692.0
2019-03-13 12:20:00,43.24,43.25,43.19,43.23,52960.0,38.691,38.7,38.6463,38.6821,52960.0
2019-03-13 12:30:00,43.23,43.23,43.16,43.16,21906.0,38.6821,38.6821,38.6194,38.6194,21906.0
2019-03-13 12:40:00,43.16,43.21,43.13,43.14,24526.0,38.6194,38.6642,38.5926,38.6016,24526.0
2019-03-13 12:50:00,43.15,43.19,43.14,43.19,22630.0,38.6105,38.6463,38.6016,38.6463,22630.0
2019-03-13 13:00:00,43.2,43.22,43.18,43.2,22244.0,38.6552,38.6731,38.6373,38.6552,22244.0
2019-03-13 13:10:00,43.2,43.23,43.2,43.21,25846.0,38.6552,38.6821,38.6552,38.6642,25846.0
2019-03-13 13:20:00,43.21,43.22,43.16,43.17,36784.0,38.6642,38.6731,38.6194,38.6284,36784.0
2019-03-13 13:30:00,43.16,43.23,43.16,43.22,36374.0,38.6194,38.6821,38.6194,38.6731,36374.0
2019-03-13 13:40:00,43.22,43.23,43.17,43.22,42646.0,38.6731,38.6821,38.6284,38.6731,42646.0
2019-03-13 13:50:00,43.22,43.25,43.2,43.25,42884.0,38.6731,38.7,38.6552,38.7,42884.0
2019-03-13 14:00:00,43.26,43.27,43.21,43.21,129304.0,38.7089,38.7179,38.6642,38.6642,129304.0
2019-03-13 14:10:00,43.21,43.22,43.13,43.16,95128.0,38.6642,38.6731,38.5926,38.6194,95128.0
2019-03-13 14:20:00,43.15,43.18,43.13,43.14,50102.0,38.6105,38.6373,38.5926,38.6016,50102.0
2019-03-13 14:30:00,43.13,43.16,43.11,43.13,42934.0,38.5926,38.6194,38.5747,38.5926,42934.0
2019-03-13 14:40:00,43.13,43.13,42.91,42.93,88694.0,38.5926,38.5926,38.3957,38.4136,88694.0
2019-03-13 14:50:00,42.93,42.94,42.85,42.88,92580.0,38.4136,38.4226,38.3421,38.3689,92580.0
2019-03-13 15:00:00,42.88,42.88,42.76,42.77,91288.0,38.3689,38.3689,38.2615,38.2705,91288.0
2019-03-13 15:10:00,42.77,42.77,42.63,42.64,147638.0,38.2705,38.2705,38.1452,38.1542,147638.0
2019-03-13 15:20:00,42.64,42.65,42.54,42.59,183654.0,38.1542,38.1631,38.0647,38.1094,183654.0
2019-03-13 15:30:00,42.58,42.72,42.56,42.71,309974.0,38.1005,38.2257,38.0826,38.2168,309974.0
2019-03-13 15:40:00,42.71,42.71,42.63,42.63,201248.0,38.2168,38.2168,38.1452,38.1452,201248.0
2019-03-13 15:50:00,42.64,42.68,42.49,42.52,695658.0,38.1542,38.1899,38.0199,38.0468,695658.0
2019-03-14 09:30:00,42.52,42.73,42.38,42.69,47782.0,38.0468,38.2347,37.9215,38.1989,47782.0
2019-03-14 09:40:00,42.7,42.72,42.61,42.66,21560.0,38.2078,38.2257,38.1273,38.172,21560.0
2019-03-14 09:50:00,42.67,42.74,42.62,42.62,42128.0,38.181,38.2436,38.1363,38.1363,42128.0
2019-03-14 10:00:00,42.62,42.64,42.38,42.45,53600.0,38.1363,38.1542,37.9215,37.9841,53600.0
2019-03-14 10:10:00,42.45,42.46,42.38,42.42,44402.0,37.9841,37.9931,37.9215,37.9573,44402.0
2019-03-14 10:20:00,42.43,42.47,42.39,42.42,32492.0,37.9662,38.002,37.9305,37.9573,32492.0
2019-03-14 10:30:00,42.41,42.44,42.31,42.36,48504.0,37.9484,37.9752,37.8589,37.9036,48504.0
2019-03-14 10:40:00,42.37,42.38,42.23,42.27,47070.0,37.9126,37.9215,37.7873,37.8231,47070.0
2019-03-14 10:50:00,42.27,42.3,42.21,42.24,60982.0,37.8231,37.8499,37.7694,37.7962,60982.0
2019-03-14 11:00:00,42.26,42.27,42.09,42.1,78112.0,37.8141,37.8231,37.662,37.671,78112.0
2019-03-14 11:10:00,42.1,42.23,42.09,42.18,56870.0,37.671,37.7873,37.662,37.7425,56870.0
2019-03-14 11:20:00,42.18,42.2,42.1,42.13,40680.0,37.7425,37.7604,37.671,37.6978,40680.0
2019-03-14 11:30:00,42.13,42.16,42.03,42.16,178500.0,37.6978,37.7247,37.6083,37.7247,178500.0
2019-03-14 11:40:00,42.17,42.18,42.11,42.13,77300.0,37.7336,37.7425,37.6799,37.6978,77300.0
2019-03-14 11:50:00,42.13,42.22,42.09,42.21,222328.0,37.6978,37.7783,37.662,37.7694,222328.0
2019-03-14 12:00:00,42.22,42.33,42.19,42.33,46976.0,37.7783,37.8768,37.7515,37.8768,46976.0
2019-03-14 12:10:00,42.32,42.35,42.28,42.31,29194.0,37.8678,37.8947,37.832,37.8589,29194.0
2019-03-14 12:20:00,42.32,42.38,42.3,42.37,21520.0,37.8678,37.9215,37.8499,37.9126,21520.0
2019-03-14 12:30:00,42.36,42.42,42.34,42.34,27072.0,37.9036,37.9573,37.8857,37.8857,27072.0
2019-03-14 12:40:00,42.34,42.39,42.34,42.38,19318.0,37.8857,37.9305,37.8857,37.9215,19318.0
2019-03-14 12:50:00,42.39,42.39,42.29,42.3,14810.0,37.9305,37.9305,37.841,37.8499,14810.0
2019-03-14 13:00:00,42.31,42.33,42.23,42.27,27460.0,37.8589,37.8768,37.7873,37.8231,27460.0
2019-03-14 13:10:00,42.26,42.31,42.24,42.26,8824.0,37.8141,37.8589,37.7962,37.8141,8824.0
2019-03-14 13:20:00,42.27,42.27,42.18,42.21,22674.0,37.8231,37.8231,37.7425,37.7694,22674.0
2019-03-14 13:30:00,42.22,42.23,42.16,42.17,23472.0,37.7783,37.7873,37.7247,37.7336,23472.0
2019-03-14 13:40:00,42.17,42.17,42.1,42.1,29104.0,37.7336,37.7336,37.671,37.671,29104.0
2019-03-14 13:50:00,42.1,42.1,42.05,42.07,74268.0,37.671,37.671,37.6262,37.6441,74268.0
2019-03-14 14:00:00,42.07,42.1,42.05,42.09,32682.0,37.6441,37.671,37.6262,37.662,32682.0
2019-03-14 14:10:00,42.08,42.12,42.05,42.12,37298.0,37.6531,37.6889,37.6262,37.6889,37298.0
2019-03-14 14:20:00,42.11,42.13,42.09,42.11,38078.0,37.6799,37.6978,37.662,37.6799,38078.0
2019-03-14 14:30:00,42.11,42.12,42.0,42.02,41434.0,37.6799,37.6889,37.5815,37.5994,41434.0
2019-03-14 14:40:00,42.02,42.07,41.96,41.97,41362.0,37.5994,37.6441,37.5457,37.5546,41362.0
2019-03-14 14:50:00,41.97,42.02,41.97,42.01,40252.0,37.5546,37.5994,37.5546,37.5904,40252.0
2019-03-14 15:00:00,42.01,42.08,41.98,42.06,53784.0,37.5904,37.6531,37.5636,37.6352,53784.0
2019-03-14 15:10:00,42.06,42.06,42.01,42.02,45412.0,37.6352,37.6352,37.5904,37.5994,45412.0
2019-03-14 15:20:00,42.02,42.03,41.99,42.02,68396.0,37.5994,37.6083,37.5725,37.5994,68396.0
2019-03-14 15:30:00,42.02,42.06,42.01,42.05,105718.0,37.5994,37.6352,37.5904,37.6262,105718.0
2019-03-14 15:40:00,42.05,42.09,42.05,42.07,139860.0,37.6262,37.662,37.6262,37.6441,139860.0
2019-03-14 15:50:00,42.07,42.07,41.98,42.0,444926.0,37.6441,37.6441,37.5636,37.5815,444926.0
2019-03-15 09:30:00,42.38,42.81,42.17,42.81,684682.0,37.9215,38.3063,37.7336,38.3063,684682.0
2019-03-15 09:40:00,42.81,43.17,42.81,43.17,73918.0,38.3063,38.6284,38.3063,38.6284,73918.0
2019-03-15 09:50:00,43.17,43.42,43.17,43.4,52838.0,38.6284,38.8521,38.6284,38.8342,52838.0
2019-03-15 10:00:00,43.38,43.43,43.18,43.21,77222.0,38.8163,38.861,38.6373,38.6642,77222.0
2019-03-15 10:10:00,43.18,43.32,43.15,43.32,44566.0,38.6373,38.7626,38.6105,38.7626,44566.0
2019-03-15 10:20:00,43.32,43.37,43.22,43.33,59832.0,38.7626,38.8074,38.6731,38.7716,59832.0
2019-03-15 10:30:00,43.35,43.43,43.32,43.38,86276.0,38.7895,38.861,38.7626,38.8163,86276.0
2019-03-15 10:40:00,43.38,43.45,43.16,43.2,110556.0,38.8163,38.8789,38.6194,38.6552,110556.0
2019-03-15 10:50:00,43.2,43.25,43.07,43.24,59276.0,38.6552,38.7,38.5389,38.691,59276.0
2019-03-15 11:00:00,43.25,43.31,43.1,43.27,88872.0,38.7,38.7537,38.5658,38.7179,88872.0
2019-03-15 11:10:00,43.27,43.31,43.21,43.24,43784.0,38.7179,38.7537,38.6642,38.691,43784.0
2019-03-15 11:20:00,43.23,43.23,43.02,43.03,19808.0,38.6821,38.6821,38.4942,38.5031,19808.0
2019-03-15 11:30:00,43.02,43.05,42.98,43.01,29766.0,38.4942,38.521,38.4584,38.4852,29766.0
2019-03-15 11:40:00,42.99,43.05,42.94,43.04,26504.0,38.4673,38.521,38.4226,38.5121,26504.0
2019-03-15 11:50:00,43.05,43.08,42.97,43.02,35028.0,38.521,38.5479,38.4494,38.4942,35028.0
2019-03-15 12:00:00,43.02,43.15,43.01,43.14,34442.0,38.4942,38.6105,38.4852,38.6016,34442.0
2019-03-15 12:10:00,43.14,43.2,43.08,43.1,42086.0,38.6016,38.6552,38.5479,38.5658,42086.0
2019-03-15 12:20:00,43.11,43.13,43.07,43.08,19394.0,38.5747,38.5926,38.5389,38.5479,19394.0
2019-03-15 12:30:00,43.09,43.1,43.05,43.05,27634.0,38.5568,38.5658,38.521,38.521,27634.0
2019-03-15 12:40:00,43.06,43.1,43.03,43.07,15178.0,38.53,38.5658,38.5031,38.5389,15178.0
2019-03-15 12:50:00,43.06,43.1,42.95,42.96,62966.0,38.53,38.5658,38.4315,38.4405,62966.0
2019-03-15 13:00:00,42.96,43.04,42.94,43.04,32438.0,38.4405,38.5121,38.4226,38.5121,32438.0
2019-03-15 13:10:00,43.04,43.04,42.99,42.99,40782.0,38.5121,38.5121,38.4673,38.4673,40782.0
2019-03-15 13:20:00,43.02,43.04,42.99,43.02,48326.0,38.4942,38.5121,38.4673,38.4942,48326.0
2019-03-15 13:30:00,43.02,43.03,42.96,42.97,19536.0,38.4942,38.5031,38.4405,38.4494,19536.0
2019-03-15 13:40:00,42.97,43.04,42.96,43.01,25392.0,38.4494,38.5121,38.4405,38.4852,25392.0
2019-03-15 13:50:00,43.02,43.04,42.94,42.94,17078.0,38.4942,38.5121,38.4226,38.4226,17078.0
2019-03-15 14:00:00,42.94,42.97,42.91,42.92,17118.0,38.4226,38.4494,38.3957,38.4047,17118.0
2019-03-15 14:10:00,42.91,42.99,42.9,42.99,49192.0,38.3957,38.4673,38.3868,38.4673,49192.0
2019-03-15 14:20:00,42.99,43.04,42.96,43.04,40350.0,38.4673,38.5121,38.4405,38.5121,40350.0
2019-03-15 14:30:00,43.04,43.05,43.01,43.04,31862.0,38.5121,38.521,38.4852,38.5121,31862.0
2019-03-15 14:40:00,43.04,43.06,43.02,43.05,28340.0,38.5121,38.53,38.4942,38.521,28340.0
2019-03-15 14:50:00,43.06,43.09,43.0,43.02,35708.0,38.53,38.5568,38.4763,38.4942,35708.0
2019-03-15 15:00:00,43.02,43.02,42.99,43.02,26146.0,38.4942,38.4942,38.4673,38.4942,26146.0
2019-03-15 15:10:00,43.02,43.03,42.99,43.01,30724.0,38.4942,38.5031,38.4673,38.4852,30724.0
2019-03-15 15:20:00,42.98,43.04,42.97,43.02,44442.0,38.4584,38.5121,38.4494,38.4942,44442.0
2019-03-15 15:30:00,43.02,43.02,42.93,42.95,112152.0,38.4942,38.4942,38.4136,38.4315,112152.0
2019-03-15 15:40:00,42.95,42.98,42.93,42.97,93662.0,38.4315,38.4584,38.4136,38.4494,93662.0
2019-03-15 15:50:00,42.96,43.06,42.93,43.06,393210.0,38.4405,38.53,38.4136,38.53,393210.0
2019-03-18 09:30:00,42.98,43.08,42.71,42.96,171866.0,38.4584,38.5479,38.2168,38.4405,171866.0
2019-03-18 09:40:00,42.97,43.15,42.9,43.14,138694.0,38.4494,38.6105,38.3868,38.6016,138694.0
2019-03-18 09:50:00,43.13,43.2,43.02,43.05,56950.0,38.5926,38.6552,38.4942,38.521,56950.0
2019-03-18 10:00:00,43.05,43.22,43.05,43.15,84926.0,38.521,38.6731,38.521,38.6105,84926.0
2019-03-18 10:10:00,43.14,43.15,43.0,43.06,24530.0,38.6016,38.6105,38.4763,38.53,24530.0
2019-03-18 10:20:00,43.07,43.12,43.02,43.02,51296.0,38.5389,38.5837,38.4942,38.4942,51296.0
2019-03-18 10:30:00,43.04,43.06,43.01,43.03,34474.0,38.5121,38.53,38.4852,38.5031,34474.0
2019-03-18 10:40:00,43.04,43.12,43.03,43.06,31804.0,38.5121,38.5837,38.5031,38.53,31804.0
2019-03-18 10:50:00,43.06,43.1,42.98,43.02,64460.0,38.53,38.5658,38.4584,38.4942,64460.0
2019-03-18 11:00:00,43.02,43.04,42.9,42.9,67666.0,38.4942,38.5121,38.3868,38.3868,67666.0
2019-03-18 11:10:00,42.9,42.91,42.73,42.74,202246.0,38.3868,38.3957,38.2347,38.2436,202246.0
2019-03-18 11:20:00,42.72,42.78,42.63,42.68,87946.0,38.2257,38.2794,38.1452,38.1899,87946.0
2019-03-18 11:30:00,42.67,42.68,42.6,42.68,54328.0,38.181,38.1899,38.1184,38.1899,54328.0
2019-03-18 11:40:00,42.67,42.68,42.6,42.63,64270.0,38.181,38.1899,38.1184,38.1452,64270.0
2019-03-18 11:50:00,42.63,42.65,42.52,42.53,70098.0,38.1452,38.1631,38.0468,38.0557,70098.0
2019-03-18 12:00:00,42.56,42.61,42.49,42.51,60626.0,38.0826,38.1273,38.0199,38.0378,60626.0
2019-03-18 12:10:00,42.49,42.52,42.44,42.44,21852.0,38.0199,38.0468,37.9752,37.9752,21852.0
2019-03-18 12:20:00,42.45,42.5,42.38,42.43,98698.0,37.9841,38.0289,37.9215,37.9662,98698.0
2019-03-18 12:30:00,42.42,42.53,42.42,42.52,26448.0,37.9573,38.0557,37.9573,38.0468,26448.0
2019-03-18 12:40:00,42.51,42.56,42.49,42.56,85120.0,38.0378,38.0826,38.0199,38.0826,85120.0
2019-03-18 12:50:00,42.55,42.64,42.52,42.58,37636.0,38.0736,38.1542,38.0468,38.1005,37636.0
2019-03-18 13:00:00,42.58,42.62,42.55,42.59,36002.0,38.1005,38.1363,38.0736,38.1094,36002.0
2019-03-18 13:10:00,42.59,42.6,42.55,42.57,60708.0,38.1094,38.1184,38.0736,38.0915,60708.0
2019-03-18 13:20:00,42.58,42.6,42.54,42.55,53082.0,38.1005,38.1184,38.0647,38.0736,53082.0
2019-03-18 13:30:00,42.55,42.55,42.49,42.49,45214.0,38.0736,38.0736,38.0199,38.0199,45214.0
2019-03-18 13:40:00,42.49,42.55,42.49,42.54,29496.0,38.0199,38.0736,38.0199,38.0647,29496.0
2019-03-18 13:50:00,42.52,42.55,42.49,42.51,25906.0,38.0468,38.0736,38.0199,38.0378,25906.0
2019-03-18 14:00:00,42.51,42.54,42.46,42.47,69242.0,38.0378,38.0647,37.9931,38.002,69242.0
2019-03-18 14:10:00,42.47,42.48,42.44,42.47,82092.0,38.002,38.011,37.9752,38.002,82092.0
2019-03-18 14:20:00,42.46,42.47,42.42,42.46,79314.0,37.9931,38.002,37.9573,37.9931,79314.0
2019-03-18 14:30:00,42.46,42.52,42.45,42.49,165122.0,37.9931,38.0468,37.9841,38.0199,165122.0
2019-03-18 14:40:00,42.5,42.54,42.47,42.53,110250.0,38.0289,38.0647,38.002,38.0557,110250.0
2019-03-18 14:50:00,42.53,42.6,42.49,42.6,140986.0,38.0557,38.1184,38.0199,38.1184,140986.0
2019-03-18 15:00:00,42.6,42.6,42.56,42.59,75758.0,38.1184,38.1184,38.0826,38.1094,75758.0
2019-03-18 15:10:00,42.59,42.63,42.57,42.61,186394.0,38.1094,38.1452,38.0915,38.1273,186394.0
2019-03-18 15:20:00,42.62,42.62,42.51,42.53,111560.0,38.1363,38.1363,38.0378,38.0557,111560.0
2019-03-18 15:30:00,42.52,42.6,42.52,42.58,60594.0,38.0468,38.1184,38.0468,38.1005,60594.0
2019-03-18 15:40:00,42.58,42.71,42.58,42.71,127290.0,38.1005,38.2168,38.1005,38.2168,127290.0
2019-03-18 15:50:00,42.71,42.73,42.65,42.67,228370.0,38.2168,38.2347,38.1631,38.181,228370.0
2019-03-19 09:30:00,42.85,43.08,42.84,43.06,66046.0,38.3421,38.5479,38.3331,38.53,66046.0
2019-03-19 09:40:00,43.06,43.1,42.88,42.92,54492.0,38.53,38.5658,38.3689,38.4047,54492.0
2019-03-19 09:50:00,42.93,43.04,42.9,42.92,101768.0,38.4136,38.5121,38.3868,38.4047,101768.0
2019-03-19 10:00:00,42.92,43.03,42.92,43.02,27438.0,38.4047,38.5031,38.4047,38.4942,27438.0
2019-03-19 10:10:00,43.02,43.17,43.02,43.14,44736.0,38.4942,38.6284,38.4942,38.6016,44736.0
2019-03-19 10:20:00,43.13,43.13,42.99,43.01,32624.0,38.5926,38.5926,38.4673,38.4852,32624.0
2019-03-19 10:30:00,43.01,43.09,42.99,43.04,28554.0,38.4852,38.5568,38.4673,38.5121,28554.0
2019-03-19 10:40:00,43.03,43.03,42.96,42.99,29816.0,38.5031,38.5031,38.4405,38.4673,29816.0
2019-03-19 10:50:00,42.99,42.99,42.89,42.9,28760.0,38.4673,38.4673,38.3779,38.3868,28760.0
2019-03-19 11:00:00,42.89,42.97,42.88,42.95,29730.0,38.3779,38.4494,38.3689,38.4315,29730.0
2019-03-19 11:10:00,42.94,42.97,42.87,42.88,15208.0,38.4226,38.4494,38.36,38.3689,15208.0
2019-03-19 11:20:00,42.89,42.94,42.88,42.9,21156.0,38.3779,38.4226,38.3689,38.3868,21156.0
2019-03-19 11:30:00,42.89,42.92,42.87,42.9,20546.0,38.3779,38.4047,38.36,38.3868,20546.0
2019-03-19 11:40:00,42.9,42.94,42.88,42.93,30216.0,38.3868,38.4226,38.3689,38.4136,30216.0
2019-03-19 11:50:00,42.93,42.96,42.9,42.96,25106.0,38.4136,38.4405,38.3868,38.4405,25106.0
2019-03-19 12:00:00,42.96,43.0,42.95,42.99,52568.0,38.4405,38.4763,38.4315,38.4673,52568.0
2019-03-19 12:10:00,42.99,43.02,42.98,42.99,19110.0,38.4673,38.4942,38.4584,38.4673,19110.0
2019-03-19 12:20:00,43.01,43.02,42.97,42.99,17376.0,38.4852,38.4942,38.4494,38.4673,17376.0
2019-03-19 12:30:00,42.99,43.02,42.96,42.96,28138.0,38.4673,38.4942,38.4405,38.4405,28138.0
2019-03-19 12:40:00,42.97,43.01,42.74,42.76,50150.0,38.4494,38.4852,38.2436,38.2615,50150.0
2019-03-19 12:50:00,42.76,42.88,42.73,42.88,58374.0,38.2615,38.3689,38.2347,38.3689,58374.0
2019-03-19 13:00:00,42.92,42.93,42.83,42.83,27228.0,38.4047,38.4136,38.3242,38.3242,27228.0
2019-03-19 13:10:00,42.84,42.88,42.83,42.87,33870.0,38.3331,38.3689,38.3242,38.36,33870.0
2019-03-19 13:20:00,42.87,42.91,42.87,42.88,45416.0,38.36,38.3957,38.36,38.3689,45416.0
2019-03-19 13:30:00,42.88,42.9,42.85,42.89,39570.0,38.3689,38.3868,38.3421,38.3779,39570.0
2019-03-19 13:40:00,42.89,42.9,42.85,42.88,29494.0,38.3779,38.3868,38.3421,38.3689,29494.0
2019-03-19 13:50:00,42.88,42.91,42.87,42.87,21258.0,38.3689,38.3957,38.36,38.36,21258.0
2019-03-19 14:00:00,42.88,42.96,42.88,42.9,30798.0,38.3689,38.4405,38.3689,38.3868,30798.0
2019-03-19 14:10:00,42.9,42.91,42.86,42.89,28144.0,38.3868,38.3957,38.351,38.3779,28144.0
2019-03-19 14:20:00,42.88,42.98,42.88,42.95,50616.0,38.3689,38.4584,38.3689,38.4315,50616.0
2019-03-19 14:30:00,42.94,42.99,42.94,42.99,37668.0,38.4226,38.4673,38.4226,38.4673,37668.0
2019-03-19 14:40:00,42.99,42.99,42.91,42.91,48952.0,38.4673,38.4673,38.3957,38.3957,48952.0
2019-03-19 14:50:00,42.92,42.93,42.87,42.88,30440.0,38.4047,38.4136,38.36,38.3689,30440.0
2019-03-19 15:00:00,42.88,42.98,42.88,42.91,71802.0,38.3689,38.4584,38.3689,38.3957,71802.0
2019-03-19 15:10:00,42.92,42.95,42.88,42.92,73302.0,38.4047,38.4315,38.3689,38.4047,73302.0
2019-03-19 15:20:00,42.92,42.99,42.88,42.99,110056.0,38.4047,38.4673,38.3689,38.4673,110056.0
2019-03-19 15:30:00,42.98,43.06,42.95,42.95,168638.0,38.4584,38.53,38.4315,38.4315,168638.0
2019-03-19 15:40:00,42.94,43.02,42.9,43.02,110030.0,38.4226,38.4942,38.3868,38.4942,110030.0
2019-03-19 15:50:00,43.01,43.06,42.96,43.06,238730.0,38.4852,38.53,38.4405,38.53,238730.0
2019-03-20 09:30:00,43.13,43.36,43.02,43.1,58420.0,38.5926,38.7984,38.4942,38.5658,58420.0
2019-03-20 09:40:00,43.14,43.17,43.01,43.02,12704.0,38.6016,38.6284,38.4852,38.4942,12704.0
2019-03-20 09:50:00,43.01,43.01,42.82,42.82,46650.0,38.4852,38.4852,38.3152,38.3152,46650.0
2019-03-20 10:00:00,42.83,42.87,42.71,42.8,24928.0,38.3242,38.36,38.2168,38.2973,24928.0
2019-03-20 10:10:00,42.8,42.8,42.57,42.63,28702.0,38.2973,38.2973,38.0915,38.1452,28702.0
2019-03-20 10:20:00,42.62,42.65,42.53,42.55,23410.0,38.1363,38.1631,38.0557,38.0736,23410.0
2019-03-20 10:30:00,42.55,42.58,42.36,42.44,29816.0,38.0736,38.1005,37.9036,37.9752,29816.0
2019-03-20 10:40:00,42.43,42.51,42.38,42.49,42306.0,37.9662,38.0378,37.9215,38.0199,42306.0
2019-03-20 10:50:00,42.49,42.52,42.44,42.48,43056.0,38.0199,38.0468,37.9752,38.011,43056.0
2019-03-20 11:00:00,42.51,42.53,42.37,42.37,35154.0,38.0378,38.0557,37.9126,37.9126,35154.0
2019-03-20 11:10:00,42.37,42.38,42.29,42.33,47310.0,37.9126,37.9215,37.841,37.8768,47310.0
2019-03-20 11:20:00,42.35,42.35,42.19,42.22,25676.0,37.8947,37.8947,37.7515,37.7783,25676.0
2019-03-20 11:30:00,42.23,42.25,42.13,42.16,20640.0,37.7873,37.8052,37.6978,37.7247,20640.0
2019-03-20 11:40:00,42.14,42.16,42.08,42.13,42314.0,37.7068,37.7247,37.6531,37.6978,42314.0
2019-03-20 11:50:00,42.12,42.15,42.02,42.07,32642.0,37.6889,37.7157,37.5994,37.6441,32642.0
2019-03-20 12:00:00,42.07,42.15,42.05,42.13,24056.0,37.6441,37.7157,37.6262,37.6978,24056.0
2019-03-20 12:10:00,42.13,42.13,42.01,42.01,25416.0,37.6978,37.6978,37.5904,37.5904,25416.0
2019-03-20 12:20:00,42.02,42.12,41.95,42.12,50386.0,37.5994,37.6889,37.5367,37.6889,50386.0
2019-03-20 12:30:00,42.1,42.12,41.84,41.92,55496.0,37.671,37.6889,37.4383,37.5099,55496.0
2019-03-20 12:40:00,41.92,41.97,41.87,41.94,30072.0,37.5099,37.5546,37.4652,37.5278,30072.0
2019-03-20 12:50:00,41.94,42.01,41.85,42.01,30902.0,37.5278,37.5904,37.4473,37.5904,30902.0
2019-03-20 13:00:00,41.99,42.04,41.96,42.01,20808.0,37.5725,37.6173,37.5457,37.5904,20808.0
2019-03-20 13:10:00,42.01,42.05,41.99,42.0,19426.0,37.5904,37.6262,37.5725,37.5815,19426.0
2019-03-20 13:20:00,42.02,42.02,41.98,41.99,23320.0,37.5994,37.5994,37.5636,37.5725,23320.0
2019-03-20 13:30:00,42.0,42.06,41.98,42.03,21330.0,37.5815,37.6352,37.5636,37.6083,21330.0
2019-03-20 13:40:00,42.04,42.06,42.0,42.04,19738.0,37.6173,37.6352,37.5815,37.6173,19738.0
2019-03-20 13:50:00,42.04,42.11,42.01,42.07,25874.0,37.6173,37.6799,37.5904,37.6441,25874.0
2019-03-20 14:00:00,42.1,42.46,42.1,42.34,75036.0,37.671,37.9931,37.671,37.8857,75036.0
2019-03-20 14:10:00,42.36,42.4,42.15,42.15,44262.0,37.9036,37.9394,37.7157,37.7157,44262.0
2019-03-20 14:20:00,42.18,42.38,42.16,42.38,67392.0,37.7425,37.9215,37.7247,37.9215,67392.0
2019-03-20 14:30:00,42.38,42.5,42.34,42.49,17524.0,37.9215,38.0289,37.8857,38.0199,17524.0
2019-03-20 14:40:00,42.5,42.53,42.43,42.46,31622.0,38.0289,38.0557,37.9662,37.9931,31622.0
2019-03-20 14:50:00,42.48,42.49,42.32,42.34,35728.0,38.011,38.0199,37.8678,37.8857,35728.0
2019-03-20 15:00:00,42.36,42.43,42.29,42.41,78836.0,37.9036,37.9662,37.841,37.9484,78836.0
2019-03-20 15:10:00,42.42,42.44,42.35,42.42,69706.0,37.9573,37.9752,37.8947,37.9573,69706.0
2019-03-20 15:20:00,42.43,42.43,42.3,42.37,95456.0,37.9662,37.9662,37.8499,37.9126,95456.0
2019-03-20 15:30:00,42.37,42.38,42.19,42.19,101868.0,37.9126,37.9215,37.7515,37.7515,101868.0
2019-03-20 15:40:00,42.19,42.3,42.15,42.24,85176.0,37.7515,37.8499,37.7157,37.7962,85176.0
2019-03-20 15:50:00,42.24,42.25,42.13,42.15,254312.0,37.7962,37.8052,37.6978,37.7157,254312.0
2019-03-21 09:30:00,42.11,42.8,42.11,42.73,75158.0,37.6799,38.2973,37.6799,38.2347,75158.0
2019-03-21 09:40:00,42.75,42.76,42.57,42.66,155006.0,38.2526,38.2615,38.0915,38.172,155006.0
2019-03-21 09:50:00,42.67,42.77,42.63,42.7,68252.0,38.181,38.2705,38.1452,38.2078,68252.0
2019-03-21 10:00:00,42.69,42.91,42.69,42.88,34718.0,38.1989,38.3957,38.1989,38.3689,34718.0
2019-03-21 10:10:00,42.9,42.95,42.85,42.89,36444.0,38.3868,38.4315,38.3421,38.3779,36444.0
2019-03-21 10:20:00,42.91,43.03,42.9,43.02,30536.0,38.3957,38.5031,38.3868,38.4942,30536.0
2019-03-21 10:30:00,43.01,43.15,42.99,43.13,32536.0,38.4852,38.6105,38.4673,38.5926,32536.0
2019-03-21 10:40:00,43.14,43.15,43.07,43.08,43510.0,38.6016,38.6105,38.5389,38.5479,43510.0
2019-03-21 10:50:00,43.12,43.16,43.08,43.11,29580.0,38.5837,38.6194,38.5479,38.5747,29580.0
2019-03-21 11:00:00,43.09,43.28,43.07,43.16,43706.0,38.5568,38.7268,38.5389,38.6194,43706.0
2019-03-21 11:10:00,43.13,43.17,43.06,43.09,21892.0,38.5926,38.6284,38.53,38.5568,21892.0
2019-03-21 11:20:00,43.09,43.26,43.08,43.26,89056.0,38.5568,38.7089,38.5479,38.7089,89056.0
2019-03-21 11:30:00,43.23,43.3,43.18,43.26,23426.0,38.6821,38.7447,38.6373,38.7089,23426.0
2019-03-21 11:40:00,43.26,43.4,43.26,43.36,53772.0,38.7089,38.8342,38.7089,38.7984,53772.0
2019-03-21 11:50:00,43.39,43.41,43.27,43.38,114404.0,38.8253,38.8431,38.7179,38.8163,114404.0
2019-03-21 12:00:00,43.38,43.4,43.34,43.37,41622.0,38.8163,38.8342,38.7805,38.8074,41622.0
2019-03-21 12:10:00,43.38,43.43,43.38,43.38,21810.0,38.8163,38.861,38.8163,38.8163,21810.0
2019-03-21 12:20:00,43.37,43.37,43.2,43.2,36980.0,38.8074,38.8074,38.6552,38.6552,36980.0
2019-03-21 12:30:00,43.22,43.26,43.17,43.22,17036.0,38.6731,38.7089,38.6284,38.6731,17036.0
2019-03-21 12:40:00,43.23,43.33,43.22,43.33,32668.0,38.6821,38.7716,38.6731,38.7716,32668.0
2019-03-21 12:50:00,43.36,43.36,43.29,43.33,18306.0,38.7984,38.7984,38.7358,38.7716,18306.0
2019-03-21 13:00:00,43.33,43.49,43.33,43.48,90646.0,38.7716,38.9147,38.7716,38.9058,90646.0
2019-03-21 13:10:00,43.49,43.55,43.47,43.48,117994.0,38.9147,38.9684,38.8968,38.9058,117994.0
2019-03-21 13:20:00,43.48,43.52,43.46,43.51,26334.0,38.9058,38.9416,38.8879,38.9326,26334.0
2019-03-21 13:30:00,43.51,43.57,43.48,43.49,31660.0,38.9326,38.9863,38.9058,38.9147,31660.0
2019-03-21 13:40:00,43.47,43.55,43.45,43.55,36108.0,38.8968,38.9684,38.8789,38.9684,36108.0
2019-03-21 13:50:00,43.54,43.57,43.4,43.43,30572.0,38.9595,38.9863,38.8342,38.861,30572.0
2019-03-21 14:00:00,43.45,43.48,43.42,43.46,18584.0,38.8789,38.9058,38.8521,38.8879,18584.0
2019-03-21 14:10:00,43.46,43.53,43.45,43.53,22140.0,38.8879,38.9505,38.8789,38.9505,22140.0
2019-03-21 14:20:00,43.52,43.63,43.52,43.62,22294.0,38.9416,39.04,38.9416,39.0311,22294.0
2019-03-21 14:30:00,43.63,43.72,43.62,43.71,52014.0,39.04,39.1205,39.0311,39.1116,52014.0
2019-03-21 14:40:00,43.71,43.76,43.7,43.73,32746.0,39.1116,39.1563,39.1026,39.1295,32746.0
2019-03-21 14:50:00,43.73,43.79,43.7,43.72,47858.0,39.1295,39.1832,39.1026,39.1205,47858.0
2019-03-21 15:00:00,43.73,43.85,43.68,43.74,55240.0,39.1295,39.2369,39.0847,39.1384,55240.0
2019-03-21 15:10:00,43.73,43.73,43.6,43.7,78310.0,39.1295,39.1295,39.0132,39.1026,78310.0
2019-03-21 15:20:00,43.7,43.83,43.69,43.77,96726.0,39.1026,39.219,39.0937,39.1653,96726.0
2019-03-21 15:30:00,43.78,43.78,43.67,43.74,92136.0,39.1742,39.1742,39.0758,39.1384,92136.0
2019-03-21 15:40:00,43.74,43.84,43.73,43.8,139904.0,39.1384,39.2279,39.1295,39.1921,139904.0
2019-03-21 15:50:00,43.8,43.81,43.65,43.7,319588.0,39.1921,39.2011,39.0579,39.1026,319588.0
2019-03-22 09:30:00,43.35,43.68,43.27,43.44,90290.0,38.7895,39.0847,38.7179,38.87,90290.0
2019-03-22 09:40:00,43.46,43.46,43.3,43.34,68052.0,38.8879,38.8879,38.7447,38.7805,68052.0
2019-03-22 09:50:00,43.36,43.41,43.09,43.12,54742.0,38.7984,38.8431,38.5568,38.5837,54742.0
2019-03-22 10:00:00,43.13,43.13,42.95,43.09,29144.0,38.5926,38.5926,38.4315,38.5568,29144.0
2019-03-22 10:10:00,43.1,43.37,43.08,43.37,67130.0,38.5658,38.8074,38.5479,38.8074,67130.0
2019-03-22 10:20:00,43.38,43.4,43.2,43.2,58304.0,38.8163,38.8342,38.6552,38.6552,58304.0
2019-03-22 10:30:00,43.21,43.34,43.18,43.21,63038.0,38.6642,38.7805,38.6373,38.6642,63038.0
2019-03-22 10:40:00,43.21,43.23,43.05,43.06,131262.0,38.6642,38.6821,38.521,38.53,131262.0
2019-03-22 10:50:00,43.05,43.17,43.02,43.05,56938.0,38.521,38.6284,38.4942,38.521,56938.0
2019-03-22 11:00:00,43.05,43.1,43.01,43.02,33946.0,38.521,38.5658,38.4852,38.4942,33946.0
2019-03-22 11:10:00,43.02,43.2,42.99,43.15,33652.0,38.4942,38.6552,38.4673,38.6105,33652.0
2019-03-22 11:20:00,43.16,43.16,43.05,43.08,23902.0,38.6194,38.6194,38.521,38.5479,23902.0
2019-03-22 11:30:00,43.06,43.1,43.0,43.05,36688.0,38.53,38.5658,38.4763,38.521,36688.0
2019-03-22 11:40:00,43.05,43.1,42.97,43.01,40064.0,38.521,38.5658,38.4494,38.4852,40064.0
2019-03-22 11:50:00,42.99,43.01,42.79,42.79,28932.0,38.4673,38.4852,38.2884,38.2884,28932.0
2019-03-22 12:00:00,42.8,42.94,42.78,42.93,23898.0,38.2973,38.4226,38.2794,38.4136,23898.0
2019-03-22 12:10:00,42.91,42.94,42.87,42.88,19668.0,38.3957,38.4226,38.36,38.3689,19668.0
2019-03-22 12:20:00,42.89,42.97,42.84,42.88,29130.0,38.3779,38.4494,38.3331,38.3689,29130.0
2019-03-22 12:30:00,42.87,42.94,42.84,42.92,41704.0,38.36,38.4226,38.3331,38.4047,41704.0
2019-03-22 12:40:00,42.9,42.92,42.81,42.87,173538.0,38.3868,38.4047,38.3063,38.36,173538.0
2019-03-22 12:50:00,42.87,43.01,42.85,42.99,71118.0,38.36,38.4852,38.3421,38.4673,71118.0
2019-03-22 13:00:00,42.97,43.13,42.97,43.13,69078.0,38.4494,38.5926,38.4494,38.5926,69078.0
2019-03-22 13:10:00,43.14,43.14,43.02,43.02,64468.0,38.6016,38.6016,38.4942,38.4942,64468.0
2019-03-22 13:20:00,43.02,43.03,42.91,42.93,40978.0,38.4942,38.5031,38.3957,38.4136,40978.0
2019-03-22 13:30:00,42.93,43.01,42.91,42.92,64978.0,38.4136,38.4852,38.3957,38.4047,64978.0
2019-03-22 13:40:00,42.92,42.96,42.81,42.81,53168.0,38.4047,38.4405,38.3063,38.3063,53168.0
2019-03-22 13:50:00,42.8,42.83,42.75,42.78,42972.0,38.2973,38.3242,38.2526,38.2794,42972.0
2019-03-22 14:00:00,42.79,42.87,42.79,42.84,28414.0,38.2884,38.36,38.2884,38.3331,28414.0
2019-03-22 14:10:00,42.84,42.99,42.84,42.95,27938.0,38.3331,38.4673,38.3331,38.4315,27938.0
2019-03-22 14:20:00,42.94,42.99,42.9,42.92,34380.0,38.4226,38.4673,38.3868,38.4047,34380.0
2019-03-22 14:30:00,42.9,42.93,42.8,42.87,20604.0,38.3868,38.4136,38.2973,38.36,20604.0
2019-03-22 14:40:00,42.87,42.97,42.84,42.96,215422.0,38.36,38.4494,38.3331,38.4405,215422.0
2019-03-22 14:50:00,42.95,43.06,42.93,43.03,26878.0,38.4315,38.53,38.4136,38.5031,26878.0
2019-03-22 15:00:00,43.04,43.1,42.99,43.0,39420.0,38.5121,38.5658,38.4673,38.4763,39420.0
2019-03-22 15:10:00,42.99,43.01,42.94,42.96,45162.0,38.4673,38.4852,38.4226,38.4405,45162.0
2019-03-22 15:20:00,42.95,42.99,42.91,42.92,53874.0,38.4315,38.4673,38.3957,38.4047,53874.0
2019-03-22 15:30:00,42.9,42.93,42.78,42.79,78580.0,38.3868,38.4136,38.2794,38.2884,78580.0
2019-03-22 15:40:00,42.78,42.91,42.74,42.86,105748.0,38.2794,38.3957,38.2436,38.351,105748.0
2019-03-22 15:50:00,42.86,42.9,42.7,42.72,347016.0,38.351,38.3868,38.2078,38.2257,347016.0
2019-03-25 09:30:00,42.44,42.63,42.29,42.6,102506.0,37.9752,38.1452,37.841,38.1184,102506.0
2019-03-25 09:40:00,42.56,42.56,41.92,41.96,57046.0,38.0826,38.0826,37.5099,37.5457,57046.0
2019-03-25 09:50:00,41.99,42.09,41.96,42.02,99578.0,37.5725,37.662,37.5457,37.5994,99578.0
2019-03-25 10:00:00,42.02,42.03,41.85,41.94,112736.0,37.5994,37.6083,37.4473,37.5278,112736.0
2019-03-25 10:10:00,41.9,41.92,41.78,41.85,46898.0,37.492,37.5099,37.3846,37.4473,46898.0
2019-03-25 10:20:00,41.83,41.89,41.8,41.89,66468.0,37.4294,37.4831,37.4025,37.4831,66468.0
2019-03-25 10:30:00,41.86,41.98,41.81,41.83,61394.0,37.4562,37.5636,37.4115,37.4294,61394.0
2019-03-25 10:40:00,41.83,41.95,41.83,41.92,64374.0,37.4294,37.5367,37.4294,37.5099,64374.0
2019-03-25 10:50:00,41.93,42.07,41.85,41.88,100236.0,37.5188,37.6441,37.4473,37.4741,100236.0
2019-03-25 11:00:00,41.88,41.92,41.8,41.88,55818.0,37.4741,37.5099,37.4025,37.4741,55818.0
2019-03-25 11:10:00,41.88,41.96,41.83,41.92,56162.0,37.4741,37.5457,37.4294,37.5099,56162.0
2019-03-25 11:20:00,41.93,41.98,41.87,41.97,166052.0,37.5188,37.5636,37.4652,37.5546,166052.0
2019-03-25 11:30:00,41.96,41.96,41.77,41.82,85120.0,37.5457,37.5457,37.3757,37.4204,85120.0
2019-03-25 11:40:00,41.83,41.84,41.74,41.8,43174.0,37.4294,37.4383,37.3488,37.4025,43174.0
2019-03-25 11:50:00,41.79,41.85,41.77,41.77,27556.0,37.3936,37.4473,37.3757,37.3757,27556.0
2019-03-25 12:00:00,41.77,41.85,41.73,41.83,28762.0,37.3757,37.4473,37.3399,37.4294,28762.0
2019-03-25 12:10:00,41.81,41.87,41.8,41.82,44960.0,37.4115,37.4652,37.4025,37.4204,44960.0
2019-03-25 12:20:00,41.83,41.85,41.73,41.74,65854.0,37.4294,37.4473,37.3399,37.3488,65854.0
2019-03-25 12:30:00,41.74,41.76,41.6,41.6,31272.0,37.3488,37.3667,37.2236,37.2236,31272.0
2019-03-25 12:40:00,41.6,41.67,41.55,41.67,20704.0,37.2236,37.2862,37.1788,37.2862,20704.0
2019-03-25 12:50:00,41.68,41.79,41.67,41.78,36522.0,37.2951,37.3936,37.2862,37.3846,36522.0
2019-03-25 13:00:00,41.8,41.8,41.7,41.76,33540.0,37.4025,37.4025,37.313,37.3667,33540.0
2019-03-25 13:10:00,41.76,41.82,41.7,41.74,82138.0,37.3667,37.4204,37.313,37.3488,82138.0
2019-03-25 13:20:00,41.74,41.77,41.71,41.73,21864.0,37.3488,37.3757,37.322,37.3399,21864.0
2019-03-25 13:30:00,41.71,41.73,41.65,41.65,30026.0,37.322,37.3399,37.2683,37.2683,30026.0
2019-03-25 13:40:00,41.66,41.68,41.58,41.6,36888.0,37.2773,37.2951,37.2057,37.2236,36888.0
2019-03-25 13:50:00,41.6,41.65,41.55,41.6,68920.0,37.2236,37.2683,37.1788,37.2236,68920.0
2019-03-25 14:00:00,41.59,41.66,41.57,41.58,33568.0,37.2146,37.2773,37.1967,37.2057,33568.0
2019-03-25 14:10:00,41.57,41.65,41.55,41.57,28108.0,37.1967,37.2683,37.1788,37.1967,28108.0
2019-03-25 14:20:00,41.56,41.6,41.51,41.55,33814.0,37.1878,37.2236,37.143,37.1788,33814.0
2019-03-25 14:30:00,41.57,41.67,41.57,41.63,42058.0,37.1967,37.2862,37.1967,37.2504,42058.0
2019-03-25 14:40:00,41.63,41.76,41.62,41.71,156654.0,37.2504,37.3667,37.2415,37.322,156654.0
2019-03-25 14:50:00,41.72,41.74,41.63,41.66,33978.0,37.3309,37.3488,37.2504,37.2773,33978.0
2019-03-25 15:00:00,41.67,41.72,41.67,41.7,104950.0,37.2862,37.3309,37.2862,37.313,104950.0
2019-03-25 15:10:00,41.69,41.77,41.68,41.73,167866.0,37.3041,37.3757,37.2951,37.3399,167866.0
2019-03-25 15:20:00,41.73,41.79,41.71,41.76,129976.0,37.3399,37.3936,37.322,37.3667,129976.0
2019-03-25 15:30:00,41.76,41.82,41.74,41.8,146602.0,37.3667,37.4204,37.3488,37.4025,146602.0
2019-03-25 15:40:00,41.8,41.97,41.8,41.87,142788.0,37.4025,37.5546,37.4025,37.4652,142788.0
2019-03-25 15:50:00,41.87,41.98,41.85,41.9,247740.0,37.4652,37.5636,37.4473,37.492,247740.0
2019-03-26 09:30:00,42.32,42.71,42.29,42.49,71112.0,37.8678,38.2168,37.841,38.0199,71112.0
2019-03-26 09:40:00,42.55,42.55,42.18,42.3,43672.0,38.0736,38.0736,37.7425,37.8499,43672.0
2019-03-26 09:50:00,42.3,42.35,42.17,42.28,67036.0,37.8499,37.8947,37.7336,37.832,67036.0
2019-03-26 10:00:00,42.23,42.35,42.23,42.27,33052.0,37.7873,37.8947,37.7873,37.8231,33052.0
2019-03-26 10:10:00,42.26,42.3,42.22,42.3,28818.0,37.8141,37.8499,37.7783,37.8499,28818.0
2019-03-26 10:20:00,42.29,42.29,42.18,42.23,17718.0,37.841,37.841,37.7425,37.7873,17718.0
2019-03-26 10:30:00,42.23,42.23,42.14,42.21,29828.0,37.7873,37.7873,37.7068,37.7694,29828.0
2019-03-26 10:40:00,42.21,42.37,42.2,42.37,43724.0,37.7694,37.9126,37.7604,37.9126,43724.0
2019-03-26 10:50:00,42.37,42.45,42.33,42.38,99284.0,37.9126,37.9841,37.8768,37.9215,99284.0
2019-03-26 11:00:00,42.37,42.42,42.21,42.22,43872.0,37.9126,37.9573,37.7694,37.7783,43872.0
2019-03-26 11:10:00,42.21,42.21,42.07,42.07,39404.0,37.7694,37.7694,37.6441,37.6441,39404.0
2019-03-26 11:20:00,42.05,42.11,41.97,42.03,33026.0,37.6262,37.6799,37.5546,37.6083,33026.0
2019-03-26 11:30:00,42.04,42.14,41.96,42.13,25338.0,37.6173,37.7068,37.5457,37.6978,25338.0
2019-03-26 11:40:00,42.15,42.15,42.01,42.03,15550.0,37.7157,37.7157,37.5904,37.6083,15550.0
2019-03-26 11:50:00,42.01,42.01,41.92,42.01,17936.0,37.5904,37.5904,37.5099,37.5904,17936.0
2019-03-26 12:00:00,42.01,42.07,41.99,42.02,16848.0,37.5904,37.6441,37.5725,37.5994,16848.0
2019-03-26 12:10:00,42.02,42.11,41.97,42.11,46104.0,37.5994,37.6799,37.5546,37.6799,46104.0
2019-03-26 12:20:00,42.12,42.12,41.97,41.99,16946.0,37.6889,37.6889,37.5546,37.5725,16946.0
2019-03-26 12:30:00,41.98,42.05,41.98,42.01,11168.0,37.5636,37.6262,37.5636,37.5904,11168.0
2019-03-26 12:40:00,42.01,42.02,41.91,41.92,22000.0,37.5904,37.5994,37.501,37.5099,22000.0
2019-03-26 12:50:00,41.93,42.04,41.93,42.03,16972.0,37.5188,37.6173,37.5188,37.6083,16972.0
2019-03-26 13:00:00,42.01,42.07,41.98,42.06,26608.0,37.5904,37.6441,37.5636,37.6352,26608.0
2019-03-26 13:10:00,42.06,42.1,42.05,42.07,24086.0,37.6352,37.671,37.6262,37.6441,24086.0
2019-03-26 13:20:00,42.06,42.07,41.97,41.99,18950.0,37.6352,37.6441,37.5546,37.5725,18950.0
2019-03-26 13:30:00,41.99,41.99,41.9,41.94,19114.0,37.5725,37.5725,37.492,37.5278,19114.0
2019-03-26 13:40:00,41.95,41.97,41.91,41.97,13856.0,37.5367,37.5546,37.501,37.5546,13856.0
2019-03-26 13:50:00,41.96,42.01,41.91,41.92,16020.0,37.5457,37.5904,37.501,37.5099,16020.0
2019-03-26 14:00:00,41.92,42.02,41.9,41.98,14168.0,37.5099,37.5994,37.492,37.5636,14168.0
2019-03-26 14:10:00,41.97,41.99,41.94,41.99,26060.0,37.5546,37.5725,37.5278,37.5725,26060.0
2019-03-26 14:20:00,41.99,42.01,41.94,41.94,22410.0,37.5725,37.5904,37.5278,37.5278,22410.0
2019-03-26 14:30:00,41.94,41.99,41.9,41.98,14454.0,37.5278,37.5725,37.492,37.5636,14454.0
2019-03-26 14:40:00,41.98,42.03,41.95,42.02,31104.0,37.5636,37.6083,37.5367,37.5994,31104.0
2019-03-26 14:50:00,42.01,42.07,41.98,42.05,29902.0,37.5904,37.6441,37.5636,37.6262,29902.0
2019-03-26 15:00:00,42.06,42.15,42.06,42.1,41066.0,37.6352,37.7157,37.6352,37.671,41066.0
2019-03-26 15:10:00,42.1,42.13,41.98,41.98,52062.0,37.671,37.6978,37.5636,37.5636,52062.0
2019-03-26 15:20:00,41.98,42.09,41.98,42.05,160222.0,37.5636,37.662,37.5636,37.6262,160222.0
2019-03-26 15:30:00,42.04,42.17,42.02,42.16,45390.0,37.6173,37.7336,37.5994,37.7247,45390.0
2019-03-26 15:40:00,42.16,42.16,42.06,42.07,118700.0,37.7247,37.7247,37.6352,37.6441,118700.0
2019-03-26 15:50:00,42.07,42.19,42.06,42.13,403878.0,37.6441,37.7515,37.6352,37.6978,403878.0
2019-03-27 09:30:00,42.15,42.35,41.65,41.71,146304.0,37.7157,37.8947,37.2683,37.322,146304.0
2019-03-27 09:40:00,41.77,41.77,41.26,41.27,144772.0,37.3757,37.3757,36.9193,36.9283,144772.0
2019-03-27 09:50:00,41.28,41.4,41.19,41.29,89082.0,36.9372,37.0446,36.8567,36.9462,89082.0
2019-03-27 10:00:00,41.27,41.44,41.27,41.33,109330.0,36.9283,37.0804,36.9283,36.982,109330.0
2019-03-27 10:10:00,41.32,41.49,41.3,41.48,155228.0,36.973,37.1251,36.9551,37.1162,155228.0
2019-03-27 10:20:00,41.48,41.53,41.4,41.44,217970.0,37.1162,37.1609,37.0446,37.0804,217970.0
2019-03-27 10:30:00,41.46,41.52,41.42,41.48,126056.0,37.0983,37.152,37.0625,37.1162,126056.0
2019-03-27 10:40:00,41.48,41.49,41.27,41.3,172914.0,37.1162,37.1251,36.9283,36.9551,172914.0
2019-03-27 10:50:00,41.29,41.38,41.25,41.34,47228.0,36.9462,37.0267,36.9104,36.9909,47228.0
2019-03-27 11:00:00,41.35,41.4,41.29,41.33,36716.0,36.9999,37.0446,36.9462,36.982,36716.0
2019-03-27 11:10:00,41.34,41.38,41.13,41.2,148684.0,36.9909,37.0267,36.803,36.8656,148684.0
2019-03-27 11:20:00,41.2,41.23,40.89,40.92,112290.0,36.8656,36.8925,36.5883,36.6151,112290.0
2019-03-27 11:30:00,40.92,41.02,40.79,40.84,125650.0,36.6151,36.7046,36.4988,36.5435,125650.0
2019-03-27 11:40:00,40.85,40.88,40.58,40.63,126570.0,36.5525,36.5793,36.3109,36.3556,126570.0
2019-03-27 11:50:00,40.62,40.7,40.59,40.65,140866.0,36.3467,36.4182,36.3198,36.3735,140866.0
2019-03-27 12:00:00,40.65,40.82,40.63,40.8,108808.0,36.3735,36.5256,36.3556,36.5077,108808.0
2019-03-27 12:10:00,40.81,40.86,40.72,40.73,57780.0,36.5167,36.5614,36.4361,36.4451,57780.0
2019-03-27 12:20:00,40.74,40.81,40.72,40.8,54054.0,36.454,36.5167,36.4361,36.5077,54054.0
2019-03-27 12:30:00,40.78,40.85,40.77,40.81,50502.0,36.4898,36.5525,36.4809,36.5167,50502.0
2019-03-27 12:40:00,40.81,40.85,40.77,40.78,86880.0,36.5167,36.5525,36.4809,36.4898,86880.0
2019-03-27 12:50:00,40.78,40.84,40.72,40.72,82300.0,36.4898,36.5435,36.4361,36.4361,82300.0
2019-03-27 13:00:00,40.73,40.75,40.65,40.67,65336.0,36.4451,36.463,36.3735,36.3914,65336.0
2019-03-27 13:10:00,40.67,40.89,40.67,40.85,99560.0,36.3914,36.5883,36.3914,36.5525,99560.0
2019-03-27 13:20:00,40.85,40.86,40.74,40.74,67634.0,36.5525,36.5614,36.454,36.454,67634.0
2019-03-27 13:30:00,40.74,40.79,40.68,40.77,134894.0,36.454,36.4988,36.4004,36.4809,134894.0
2019-03-27 13:40:00,40.77,40.85,40.77,40.81,106294.0,36.4809,36.5525,36.4809,36.5167,106294.0
2019-03-27 13:50:00,40.8,40.83,40.76,40.77,55612.0,36.5077,36.5346,36.4719,36.4809,55612.0
2019-03-27 14:00:00,40.77,40.88,40.76,40.87,83716.0,36.4809,36.5793,36.4719,36.5704,83716.0
2019-03-27 14:10:00,40.88,40.95,40.79,40.79,66374.0,36.5793,36.6419,36.4988,36.4988,66374.0
2019-03-27 14:20:00,40.79,40.8,40.72,40.76,94340.0,36.4988,36.5077,36.4361,36.4719,94340.0
2019-03-27 14:30:00,40.76,40.8,40.7,40.71,99046.0,36.4719,36.5077,36.4182,36.4272,99046.0
2019-03-27 14:40:00,40.71,40.78,40.71,40.72,123364.0,36.4272,36.4898,36.4272,36.4361,123364.0
2019-03-27 14:50:00,40.71,40.77,40.69,40.7,97490.0,36.4272,36.4809,36.4093,36.4182,97490.0
2019-03-27 15:00:00,40.7,40.72,40.66,40.7,145768.0,36.4182,36.4361,36.3825,36.4182,145768.0
2019-03-27 15:10:00,40.71,40.72,40.65,40.71,114442.0,36.4272,36.4361,36.3735,36.4272,114442.0
2019-03-27 15:20:00,40.7,40.78,40.7,40.77,274498.0,36.4182,36.4898,36.4182,36.4809,274498.0
2019-03-27 15:30:00,40.78,40.86,40.75,40.77,239424.0,36.4898,36.5614,36.463,36.4809,239424.0
2019-03-27 15:40:00,40.77,40.78,40.71,40.74,282506.0,36.4809,36.4898,36.4272,36.454,282506.0
2019-03-27 15:50:00,40.74,40.76,40.67,40.68,534604.0,36.454,36.4719,36.3914,36.4004,534604.0
2019-03-28 09:30:00,40.77,40.92,40.45,40.74,78892.0,36.4809,36.6151,36.1945,36.454,78892.0
2019-03-28 09:40:00,40.74,40.91,40.62,40.87,105028.0,36.454,36.6062,36.3467,36.5704,105028.0
2019-03-28 09:50:00,40.88,40.94,40.79,40.9,145902.0,36.5793,36.633,36.4988,36.5972,145902.0
2019-03-28 10:00:00,40.92,41.2,40.88,41.1,76256.0,36.6151,36.8656,36.5793,36.7762,76256.0
2019-03-28 10:10:00,41.1,41.13,40.91,40.95,61034.0,36.7762,36.803,36.6062,36.6419,61034.0
2019-03-28 10:20:00,40.96,40.96,40.84,40.91,64726.0,36.6509,36.6509,36.5435,36.6062,64726.0
2019-03-28 10:30:00,40.9,40.95,40.82,40.82,290266.0,36.5972,36.6419,36.5256,36.5256,290266.0
2019-03-28 10:40:00,40.81,40.97,40.8,40.85,93352.0,36.5167,36.6598,36.5077,36.5525,93352.0
2019-03-28 10:50:00,40.85,40.85,40.74,40.77,37044.0,36.5525,36.5525,36.454,36.4809,37044.0
2019-03-28 11:00:00,40.77,40.77,40.56,40.59,29332.0,36.4809,36.4809,36.293,36.3198,29332.0
2019-03-28 11:10:00,40.58,40.67,40.49,40.5,90400.0,36.3109,36.3914,36.2303,36.2393,90400.0
2019-03-28 11:20:00,40.52,40.52,40.28,40.33,58776.0,36.2572,36.2572,36.0424,36.0872,58776.0
2019-03-28 11:30:00,40.34,40.44,40.33,40.43,35208.0,36.0961,36.1856,36.0872,36.1767,35208.0
2019-03-28 11:40:00,40.42,40.43,40.17,40.35,246130.0,36.1677,36.1767,35.944,36.1051,246130.0
2019-03-28 11:50:00,40.37,40.38,40.17,40.22,110724.0,36.123,36.1319,35.944,35.9887,110724.0
2019-03-28 12:00:00,40.23,40.26,40.19,40.21,123306.0,35.9977,36.0245,35.9619,35.9798,123306.0
2019-03-28 12:10:00,40.22,40.22,40.02,40.14,144986.0,35.9887,35.9887,35.8098,35.9172,144986.0
2019-03-28 12:20:00,40.15,40.31,40.15,40.3,38730.0,35.9261,36.0693,35.9261,36.0603,38730.0
2019-03-28 12:30:00,40.3,40.32,40.19,40.32,57786.0,36.0603,36.0782,35.9619,36.0782,57786.0
2019-03-28 12:40:00,40.32,40.42,40.3,40.42,80440.0,36.0782,36.1677,36.0603,36.1677,80440.0
2019-03-28 12:50:00,40.41,40.51,40.38,40.49,121920.0,36.1588,36.2482,36.1319,36.2303,121920.0
2019-03-28 13:00:00,40.5,40.53,40.43,40.46,44194.0,36.2393,36.2661,36.1767,36.2035,44194.0
2019-03-28 13:10:00,40.46,40.52,40.46,40.47,42218.0,36.2035,36.2572,36.2035,36.2124,42218.0
2019-03-28 13:20:00,40.47,40.59,40.47,40.59,81954.0,36.2124,36.3198,36.2124,36.3198,81954.0
2019-03-28 13:30:00,40.58,40.59,40.49,40.49,50638.0,36.3109,36.3198,36.2303,36.2303,50638.0
2019-03-28 13:40:00,40.49,40.49,40.32,40.43,83366.0,36.2303,36.2303,36.0782,36.1767,83366.0
2019-03-28 13:50:00,40.43,40.5,40.42,40.5,53360.0,36.1767,36.2393,36.1677,36.2393,53360.0
2019-03-28 14:00:00,40.49,40.52,40.46,40.49,42042.0,36.2303,36.2572,36.2035,36.2303,42042.0
2019-03-28 14:10:00,40.49,40.5,40.47,40.5,62884.0,36.2303,36.2393,36.2124,36.2393,62884.0
2019-03-28 14:20:00,40.5,40.53,40.47,40.52,112804.0,36.2393,36.2661,36.2124,36.2572,112804.0
2019-03-28 14:30:00,40.52,40.55,40.48,40.49,67404.0,36.2572,36.284,36.2214,36.2303,67404.0
2019-03-28 14:40:00,40.49,40.49,40.38,40.4,71588.0,36.2303,36.2303,36.1319,36.1498,71588.0
2019-03-28 14:50:00,40.4,40.47,40.39,40.46,58458.0,36.1498,36.2124,36.1409,36.2035,58458.0
2019-03-28 15:00:00,40.46,40.57,40.43,40.52,43042.0,36.2035,36.3019,36.1767,36.2572,43042.0
2019-03-28 15:10:00,40.52,40.55,40.5,40.52,53568.0,36.2572,36.284,36.2393,36.2572,53568.0
2019-03-28 15:20:00,40.52,40.63,40.51,40.59,107234.0,36.2572,36.3556,36.2482,36.3198,107234.0
2019-03-28 15:30:00,40.59,40.72,40.58,40.7,125826.0,36.3198,36.4361,36.3109,36.4182,125826.0
2019-03-28 15:40:00,40.7,40.7,40.66,40.67,156406.0,36.4182,36.4182,36.3825,36.3914,156406.0
2019-03-28 15:50:00,40.67,40.68,40.56,40.59,423736.0,36.3914,36.4004,36.293,36.3198,423736.0
2019-03-29 09:30:00,41.04,41.42,41.02,41.25,215788.0,36.7225,37.0625,36.7046,36.9104,215788.0
2019-03-29 09:40:00,41.2,41.21,41.04,41.07,119846.0,36.8656,36.8746,36.7225,36.7493,119846.0
2019-03-29 09:50:00,41.05,41.21,40.98,41.2,89040.0,36.7314,36.8746,36.6688,36.8656,89040.0
2019-03-29 10:00:00,41.2,41.46,41.12,41.46,142722.0,36.8656,37.0983,36.7941,37.0983,142722.0
2019-03-29 10:10:00,41.47,41.59,41.43,41.56,55590.0,37.1072,37.2146,37.0714,37.1878,55590.0
2019-03-29 10:20:00,41.56,41.62,41.46,41.55,163622.0,37.1878,37.2415,37.0983,37.1788,163622.0
2019-03-29 10:30:00,41.55,41.55,41.42,41.49,45600.0,37.1788,37.1788,37.0625,37.1251,45600.0
2019-03-29 10:40:00,41.52,41.52,41.32,41.35,28902.0,37.152,37.152,36.973,36.9999,28902.0
2019-03-29 10:50:00,41.33,41.33,41.13,41.15,40244.0,36.982,36.982,36.803,36.8209,40244.0
2019-03-29 11:00:00,41.15,41.25,41.15,41.23,43514.0,36.8209,36.9104,36.8209,36.8925,43514.0
2019-03-29 11:10:00,41.24,41.29,41.21,41.24,35000.0,36.9014,36.9462,36.8746,36.9014,35000.0
2019-03-29 11:20:00,41.24,41.45,41.23,41.43,36512.0,36.9014,37.0893,36.8925,37.0714,36512.0
2019-03-29 11:30:00,41.43,41.47,41.37,41.45,40000.0,37.0714,37.1072,37.0178,37.0893,40000.0
2019-03-29 11:40:00,41.46,41.5,41.44,41.46,133318.0,37.0983,37.1341,37.0804,37.0983,133318.0
2019-03-29 11:50:00,41.46,41.5,41.41,41.41,37018.0,37.0983,37.1341,37.0536,37.0536,37018.0
2019-03-29 12:00:00,41.41,41.46,41.38,41.42,25376.0,37.0536,37.0983,37.0267,37.0625,25376.0
2019-03-29 12:10:00,41.42,41.43,41.32,41.42,25958.0,37.0625,37.0714,36.973,37.0625,25958.0
2019-03-29 12:20:00,41.42,41.45,41.4,41.42,23146.0,37.0625,37.0893,37.0446,37.0625,23146.0
2019-03-29 12:30:00,41.42,41.44,41.38,41.44,25120.0,37.0625,37.0804,37.0267,37.0804,25120.0
2019-03-29 12:40:00,41.43,41.44,41.36,41.38,29244.0,37.0714,37.0804,37.0088,37.0267,29244.0
2019-03-29 12:50:00,41.39,41.49,41.36,41.45,85814.0,37.0357,37.1251,37.0088,37.0893,85814.0
2019-03-29 13:00:00,41.45,41.48,41.45,41.46,40406.0,37.0893,37.1162,37.0893,37.0983,40406.0
2019-03-29 13:10:00,41.46,41.52,41.46,41.5,35674.0,37.0983,37.152,37.0983,37.1341,35674.0
2019-03-29 13:20:00,41.5,41.51,41.38,41.4,59534.0,37.1341,37.143,37.0267,37.0446,59534.0
2019-03-29 13:30:00,41.4,41.44,41.31,41.43,275180.0,37.0446,37.0804,36.9641,37.0714,275180.0
2019-03-29 13:40:00,41.44,41.52,41.42,41.45,94296.0,37.0804,37.152,37.0625,37.0893,94296.0
2019-03-29 13:50:00,41.45,41.48,41.43,41.45,67518.0,37.0893,37.1162,37.0714,37.0893,67518.0
2019-03-29 14:00:00,41.45,41.47,41.44,41.45,81690.0,37.0893,37.1072,37.0804,37.0893,81690.0
2019-03-29 14:10:00,41.45,41.49,41.43,41.48,135188.0,37.0893,37.1251,37.0714,37.1162,135188.0
2019-03-29 14:20:00,41.48,41.5,41.44,41.48,87470.0,37.1162,37.1341,37.0804,37.1162,87470.0
2019-03-29 14:30:00,41.48,41.52,41.46,41.47,77592.0,37.1162,37.152,37.0983,37.1072,77592.0
2019-03-29 14:40:00,41.46,41.49,41.42,41.49,86146.0,37.0983,37.1251,37.0625,37.1251,86146.0
2019-03-29 14:50:00,41.48,41.56,41.47,41.49,89454.0,37.1162,37.1878,37.1072,37.1251,89454.0
2019-03-29 15:00:00,41.49,41.57,41.47,41.48,114502.0,37.1251,37.1967,37.1072,37.1162,114502.0
2019-03-29 15:10:00,41.48,41.49,41.41,41.43,59952.0,37.1162,37.1251,37.0536,37.0714,59952.0
2019-03-29 15:20:00,41.44,41.46,41.4,41.44,73408.0,37.0804,37.0983,37.0446,37.0804,73408.0
2019-03-29 15:30:00,41.44,41.46,41.42,41.45,107992.0,37.0804,37.0983,37.0625,37.0893,107992.0
2019-03-29 15:40:00,41.45,41.47,41.37,41.37,161570.0,37.0893,37.1072,37.0178,37.0178,161570.0
2019-03-29 15:50:00,41.38,41.51,41.32,41.51,522660.0,37.0267,37.143,36.973,37.143,522660.0
2019-04-01 09:30:00,42.09,42.48,42.06,42.13,395572.0,37.662,38.011,37.6352,37.6978,395572.0
2019-04-01 09:40:00,42.11,42.37,42.09,42.22,145536.0,37.6799,37.9126,37.662,37.7783,145536.0
2019-04-01 09:50:00,42.19,42.43,42.15,42.23,106610.0,37.7515,37.9662,37.7157,37.7873,106610.0
2019-04-01 10:00:00,42.27,42.48,42.27,42.35,144874.0,37.8231,38.011,37.8231,37.8947,144874.0
2019-04-01 10:10:00,42.34,42.57,42.32,42.55,150164.0,37.8857,38.0915,37.8678,38.0736,150164.0
2019-04-01 10:20:00,42.55,42.74,42.51,42.71,263386.0,38.0736,38.2436,38.0378,38.2168,263386.0
2019-04-01 10:30:00,42.7,42.84,42.65,42.82,189228.0,38.2078,38.3331,38.1631,38.3152,189228.0
2019-04-01 10:40:00,42.83,42.92,42.79,42.82,91794.0,38.3242,38.4047,38.2884,38.3152,91794.0
2019-04-01 10:50:00,42.83,42.85,42.68,42.74,189670.0,38.3242,38.3421,38.1899,38.2436,189670.0
2019-04-01 11:00:00,42.75,42.88,42.7,42.84,100560.0,38.2526,38.3689,38.2078,38.3331,100560.0
2019-04-01 11:10:00,42.84,43.02,42.82,43.01,94628.0,38.3331,38.4942,38.3152,38.4852,94628.0
2019-04-01 11:20:00,43.01,43.04,42.94,42.99,106850.0,38.4852,38.5121,38.4226,38.4673,106850.0
2019-04-01 11:30:00,42.98,43.21,42.98,43.2,101472.0,38.4584,38.6642,38.4584,38.6552,101472.0
2019-04-01 11:40:00,43.2,43.32,43.13,43.31,130622.0,38.6552,38.7626,38.5926,38.7537,130622.0
2019-04-01 11:50:00,43.3,43.34,43.11,43.17,72894.0,38.7447,38.7805,38.5747,38.6284,72894.0
2019-04-01 12:00:00,43.17,43.19,43.08,43.1,66306.0,38.6284,38.6463,38.5479,38.5658,66306.0
2019-04-01 12:10:00,43.1,43.32,43.06,43.3,106340.0,38.5658,38.7626,38.53,38.7447,106340.0
2019-04-01 12:20:00,43.31,43.36,43.23,43.26,170918.0,38.7537,38.7984,38.6821,38.7089,170918.0
2019-04-01 12:30:00,43.25,43.34,43.24,43.27,130930.0,38.7,38.7805,38.691,38.7179,130930.0
2019-04-01 12:40:00,43.27,43.33,43.26,43.32,91266.0,38.7179,38.7716,38.7089,38.7626,91266.0
2019-04-01 12:50:00,43.32,43.37,43.27,43.36,70630.0,38.7626,38.8074,38.7179,38.7984,70630.0
2019-04-01 13:00:00,43.35,43.43,43.34,43.43,71352.0,38.7895,38.861,38.7805,38.861,71352.0
2019-04-01 13:10:00,43.43,43.46,43.37,43.37,52936.0,38.861,38.8879,38.8074,38.8074,52936.0
2019-04-01 13:20:00,43.36,43.45,43.36,43.45,80410.0,38.7984,38.8789,38.7984,38.8789,80410.0
2019-04-01 13:30:00,43.44,43.45,43.38,43.41,112586.0,38.87,38.8789,38.8163,38.8431,112586.0
2019-04-01 13:40:00,43.42,43.49,43.41,43.47,82334.0,38.8521,38.9147,38.8431,38.8968,82334.0
2019-04-01 13:50:00,43.48,43.52,43.43,43.52,97376.0,38.9058,38.9416,38.861,38.9416,97376.0
2019-04-01 14:00:00,43.52,43.62,43.49,43.58,114140.0,38.9416,39.0311,38.9147,38.9953,114140.0
2019-04-01 14:10:00,43.59,43.64,43.53,43.54,196972.0,39.0042,39.049,38.9505,38.9595,196972.0
2019-04-01 14:20:00,43.54,43.6,43.54,43.54,97974.0,38.9595,39.0132,38.9595,38.9595,97974.0
2019-04-01 14:30:00,43.54,43.59,43.53,43.53,86168.0,38.9595,39.0042,38.9505,38.9505,86168.0
2019-04-01 14:40:00,43.53,43.56,43.43,43.49,116250.0,38.9505,38.9774,38.861,38.9147,116250.0
2019-04-01 14:50:00,43.49,43.56,43.46,43.56,182870.0,38.9147,38.9774,38.8879,38.9774,182870.0
2019-04-01 15:00:00,43.56,43.63,43.55,43.62,134904.0,38.9774,39.04,38.9684,39.0311,134904.0
2019-04-01 15:10:00,43.62,43.66,43.59,43.66,231894.0,39.0311,39.0668,39.0042,39.0668,231894.0
2019-04-01 15:20:00,43.66,43.69,43.59,43.67,161662.0,39.0668,39.0937,39.0042,39.0758,161662.0
2019-04-01 15:30:00,43.68,43.74,43.61,43.7,189842.0,39.0847,39.1384,39.0221,39.1026,189842.0
2019-04-01 15:40:00,43.7,43.72,43.63,43.66,266662.0,39.1026,39.1205,39.04,39.0668,266662.0
2019-04-01 15:50:00,43.66,43.82,43.65,43.72,541836.0,39.0668,39.21,39.0579,39.1205,541836.0
2019-04-02 09:30:00,43.72,43.73,43.45,43.59,124958.0,39.1205,39.1295,38.8789,39.0042,124958.0
2019-04-02 09:40:00,43.58,43.65,43.49,43.58,57132.0,38.9953,39.0579,38.9147,38.9953,57132.0
2019-04-02 09:50:00,43.57,43.68,43.57,43.6,49866.0,38.9863,39.0847,38.9863,39.0132,49866.0
2019-04-02 10:00:00,43.61,43.63,43.41,43.46,57338.0,39.0221,39.04,38.8431,38.8879,57338.0
2019-04-02 10:10:00,43.47,43.47,43.35,43.45,79800.0,38.8968,38.8968,38.7895,38.8789,79800.0
2019-04-02 10:20:00,43.44,43.48,43.4,43.47,67816.0,38.87,38.9058,38.8342,38.8968,67816.0
2019-04-02 10:30:00,43.46,43.62,43.46,43.54,85634.0,38.8879,39.0311,38.8879,38.9595,85634.0
2019-04-02 10:40:00,43.55,43.56,43.5,43.5,33398.0,38.9684,38.9774,38.9237,38.9237,33398.0
2019-04-02 10:50:00,43.51,43.62,43.41,43.41,56324.0,38.9326,39.0311,38.8431,38.8431,56324.0
2019-04-02 11:00:00,43.42,43.45,43.26,43.33,37750.0,38.8521,38.8789,38.7089,38.7716,37750.0
2019-04-02 11:10:00,43.34,43.46,43.26,43.46,131810.0,38.7805,38.8879,38.7089,38.8879,131810.0
2019-04-02 11:20:00,43.47,43.61,43.46,43.61,33052.0,38.8968,39.0221,38.8879,39.0221,33052.0
2019-04-02 11:30:00,43.6,43.62,43.54,43.54,42988.0,39.0132,39.0311,38.9595,38.9595,42988.0
2019-04-02 11:40:00,43.52,43.59,43.48,43.58,37866.0,38.9416,39.0042,38.9058,38.9953,37866.0
2019-04-02 11:50:00,43.58,43.6,43.54,43.6,31368.0,38.9953,39.0132,38.9595,39.0132,31368.0
2019-04-02 12:00:00,43.6,43.71,43.59,43.69,41150.0,39.0132,39.1116,39.0042,39.0937,41150.0
2019-04-02 12:10:00,43.7,43.7,43.56,43.57,28940.0,39.1026,39.1026,38.9774,38.9863,28940.0
2019-04-02 12:20:00,43.57,43.6,43.52,43.57,27404.0,38.9863,39.0132,38.9416,38.9863,27404.0
2019-04-02 12:30:00,43.58,43.65,43.56,43.63,22428.0,38.9953,39.0579,38.9774,39.04,22428.0
2019-04-02 12:40:00,43.63,43.65,43.57,43.65,27662.0,39.04,39.0579,38.9863,39.0579,27662.0
2019-04-02 12:50:00,43.65,43.7,43.59,43.68,49448.0,39.0579,39.1026,39.0042,39.0847,49448.0
2019-04-02 13:00:00,43.68,43.69,43.56,43.64,93652.0,39.0847,39.0937,38.9774,39.049,93652.0
2019-04-02 13:10:00,43.63,43.71,43.6,43.66,27784.0,39.04,39.1116,39.0132,39.0668,27784.0
2019-04-02 13:20:00,43.66,43.71,43.66,43.69,30190.0,39.0668,39.1116,39.0668,39.0937,30190.0
2019-04-02 13:30:00,43.7,43.7,43.65,43.68,24262.0,39.1026,39.1026,39.0579,39.0847,24262.0
2019-04-02 13:40:00,43.68,43.72,43.65,43.67,25650.0,39.0847,39.1205,39.0579,39.0758,25650.0
2019-04-02 13:50:00,43.68,43.69,43.51,43.53,48592.0,39.0847,39.0937,38.9326,38.9505,48592.0
2019-04-02 14:00:00,43.54,43.54,43.49,43.5,34352.0,38.9595,38.9595,38.9147,38.9237,34352.0
2019-04-02 14:10:00,43.49,43.55,43.47,43.52,59758.0,38.9147,38.9684,38.8968,38.9416,59758.0
2019-04-02 14:20:00,43.52,43.57,43.52,43.55,40298.0,38.9416,38.9863,38.9416,38.9684,40298.0
2019-04-02 14:30:00,43.56,43.62,43.54,43.6,75568.0,38.9774,39.0311,38.9595,39.0132,75568.0
2019-04-02 14:40:00,43.6,43.69,43.6,43.67,48222.0,39.0132,39.0937,39.0132,39.0758,48222.0
2019-04-02 14:50:00,43.68,43.8,43.68,43.78,94756.0,39.0847,39.1921,39.0847,39.1742,94756.0
2019-04-02 15:00:00,43.79,43.81,43.7,43.74,69004.0,39.1832,39.2011,39.1026,39.1384,69004.0
2019-04-02 15:10:00,43.74,43.85,43.74,43.85,71146.0,39.1384,39.2369,39.1384,39.2369,71146.0
2019-04-02 15:20:00,43.85,43.89,43.83,43.88,80398.0,39.2369,39.2727,39.219,39.2637,80398.0
2019-04-02 15:30:00,43.88,43.92,43.8,43.83,95486.0,39.2637,39.2995,39.1921,39.219,95486.0
2019-04-02 15:40:00,43.83,43.94,43.82,43.88,152624.0,39.219,39.3174,39.21,39.2637,152624.0
2019-04-02 15:50:00,43.88,43.94,43.84,43.87,299694.0,39.2637,39.3174,39.2279,39.2548,299694.0
2019-04-03 09:30:00,44.7,45.24,44.33,45.24,336128.0,39.9974,40.4806,39.6664,40.4806,336128.0
2019-04-03 09:40:00,45.25,45.5,45.2,45.28,412706.0,40.4896,40.7133,40.4448,40.5164,412706.0
2019-04-03 09:50:00,45.27,45.34,45.13,45.33,478074.0,40.5075,40.5701,40.3822,40.5612,478074.0
2019-04-03 10:00:00,45.32,45.34,44.99,45.09,178476.0,40.5522,40.5701,40.2569,40.3464,178476.0
2019-04-03 10:10:00,45.1,45.21,45.1,45.17,85034.0,40.3554,40.4538,40.3554,40.418,85034.0
2019-04-03 10:20:00,45.17,45.21,45.08,45.2,173342.0,40.418,40.4538,40.3375,40.4448,173342.0
2019-04-03 10:30:00,45.19,45.52,45.18,45.49,203338.0,40.4359,40.7312,40.4269,40.7043,203338.0
2019-04-03 10:40:00,45.49,45.52,45.19,45.22,246222.0,40.7043,40.7312,40.4359,40.4627,246222.0
2019-04-03 10:50:00,45.2,45.25,45.17,45.22,88448.0,40.4448,40.4896,40.418,40.4627,88448.0
2019-04-03 11:00:00,45.23,45.24,45.18,45.19,95768.0,40.4717,40.4806,40.4269,40.4359,95768.0
2019-04-03 11:10:00,45.2,45.24,45.09,45.16,90294.0,40.4448,40.4806,40.3464,40.409,90294.0
2019-04-03 11:20:00,45.14,45.24,45.09,45.23,67834.0,40.3911,40.4806,40.3464,40.4717,67834.0
2019-04-03 11:30:00,45.23,45.39,45.21,45.35,162876.0,40.4717,40.6148,40.4538,40.5791,162876.0
2019-04-03 11:40:00,45.36,45.37,45.26,45.35,132632.0,40.588,40.597,40.4985,40.5791,132632.0
2019-04-03 11:50:00,45.35,45.4,45.34,45.35,54766.0,40.5791,40.6238,40.5701,40.5791,54766.0
2019-04-03 12:00:00,45.35,45.45,45.32,45.34,69980.0,40.5791,40.6685,40.5522,40.5701,69980.0
2019-04-03 12:10:00,45.34,45.45,45.3,45.45,112634.0,40.5701,40.6685,40.5343,40.6685,112634.0
2019-04-03 12:20:00,45.44,45.47,45.4,45.42,75482.0,40.6596,40.6864,40.6238,40.6417,75482.0
2019-04-03 12:30:00,45.41,45.44,45.37,45.44,40542.0,40.6327,40.6596,40.597,40.6596,40542.0
2019-04-03 12:40:00,45.44,45.52,45.43,45.51,136844.0,40.6596,40.7312,40.6506,40.7222,136844.0
2019-04-03 12:50:00,45.52,45.52,45.36,45.39,50350.0,40.7312,40.7312,40.588,40.6148,50350.0
2019-04-03 13:00:00,45.38,45.48,45.38,45.45,27034.0,40.6059,40.6954,40.6059,40.6685,27034.0
2019-04-03 13:10:00,45.46,45.54,45.46,45.52,60836.0,40.6775,40.7491,40.6775,40.7312,60836.0
2019-04-03 13:20:00,45.52,45.6,45.51,45.58,160642.0,40.7312,40.8028,40.7222,40.7849,160642.0
2019-04-03 13:30:00,45.58,45.68,45.49,45.51,139854.0,40.7849,40.8743,40.7043,40.7222,139854.0
2019-04-03 13:40:00,45.52,45.56,45.35,45.37,104270.0,40.7312,40.767,40.5791,40.597,104270.0
2019-04-03 13:50:00,45.37,45.38,45.15,45.15,45960.0,40.597,40.6059,40.4001,40.4001,45960.0
2019-04-03 14:00:00,45.15,45.18,45.05,45.13,100036.0,40.4001,40.4269,40.3106,40.3822,100036.0
2019-04-03 14:10:00,45.12,45.17,45.08,45.17,103066.0,40.3733,40.418,40.3375,40.418,103066.0
2019-04-03 14:20:00,45.18,45.24,45.15,45.2,86564.0,40.4269,40.4806,40.4001,40.4448,86564.0
2019-04-03 14:30:00,45.2,45.21,45.07,45.15,332330.0,40.4448,40.4538,40.3285,40.4001,332330.0
2019-04-03 14:40:00,45.14,45.2,45.13,45.2,116756.0,40.3911,40.4448,40.3822,40.4448,116756.0
2019-04-03 14:50:00,45.2,45.28,45.19,45.25,79010.0,40.4448,40.5164,40.4359,40.4896,79010.0
2019-04-03 15:00:00,45.25,45.31,45.11,45.12,145944.0,40.4896,40.5433,40.3643,40.3733,145944.0
2019-04-03 15:10:00,45.11,45.12,44.83,44.85,72188.0,40.3643,40.3733,40.1138,40.1317,72188.0
2019-04-03 15:20:00,44.85,44.9,44.79,44.9,108334.0,40.1317,40.1764,40.078,40.1764,108334.0
2019-04-03 15:30:00,44.89,44.94,44.82,44.88,116168.0,40.1674,40.2122,40.1048,40.1585,116168.0
2019-04-03 15:40:00,44.88,45.0,44.88,44.99,147320.0,40.1585,40.2659,40.1585,40.2569,147320.0
2019-04-03 15:50:00,44.99,45.18,44.98,45.18,509108.0,40.2569,40.4269,40.248,40.4269,509108.0
2019-04-04 09:30:00,45.12,45.49,45.1,45.47,145602.0,40.3733,40.7043,40.3554,40.6864,145602.0
2019-04-04 09:40:00,45.5,45.72,45.5,45.64,217574.0,40.7133,40.9101,40.7133,40.8385,217574.0
2019-04-04 09:50:00,45.63,45.71,45.44,45.51,102428.0,40.8296,40.9012,40.6596,40.7222,102428.0
2019-04-04 10:00:00,45.52,45.72,45.45,45.63,334842.0,40.7312,40.9101,40.6685,40.8296,334842.0
2019-04-04 10:10:00,45.63,45.7,45.37,45.43,154264.0,40.8296,40.8922,40.597,40.6506,154264.0
2019-04-04 10:20:00,45.43,45.48,45.29,45.34,129666.0,40.6506,40.6954,40.5254,40.5701,129666.0
2019-04-04 10:30:00,45.34,45.34,45.2,45.29,80998.0,40.5701,40.5701,40.4448,40.5254,80998.0
2019-04-04 10:40:00,45.31,45.42,45.23,45.42,161720.0,40.5433,40.6417,40.4717,40.6417,161720.0
2019-04-04 10:50:00,45.42,45.43,45.31,45.38,220784.0,40.6417,40.6506,40.5433,40.6059,220784.0
2019-04-04 11:00:00,45.38,45.46,45.24,45.4,174174.0,40.6059,40.6775,40.4806,40.6238,174174.0
2019-04-04 11:10:00,45.38,45.38,45.19,45.23,79584.0,40.6059,40.6059,40.4359,40.4717,79584.0
2019-04-04 11:20:00,45.22,45.4,45.2,45.37,47894.0,40.4627,40.6238,40.4448,40.597,47894.0
2019-04-04 11:30:00,45.35,45.43,45.31,45.41,42000.0,40.5791,40.6506,40.5433,40.6327,42000.0
2019-04-04 11:40:00,45.41,45.42,45.31,45.35,35132.0,40.6327,40.6417,40.5433,40.5791,35132.0
2019-04-04 11:50:00,45.35,45.38,45.29,45.34,75964.0,40.5791,40.6059,40.5254,40.5701,75964.0
2019-04-04 12:00:00,45.34,45.38,45.33,45.35,48832.0,40.5701,40.6059,40.5612,40.5791,48832.0
2019-04-04 12:10:00,45.35,45.36,45.24,45.24,31550.0,40.5791,40.588,40.4806,40.4806,31550.0
2019-04-04 12:20:00,45.26,45.26,45.16,45.18,196516.0,40.4985,40.4985,40.409,40.4269,196516.0
2019-04-04 12:30:00,45.17,45.26,45.16,45.26,59858.0,40.418,40.4985,40.409,40.4985,59858.0
2019-04-04 12:40:00,45.27,45.33,45.25,45.33,89860.0,40.5075,40.5612,40.4896,40.5612,89860.0
2019-04-04 12:50:00,45.34,45.5,45.34,45.46,91414.0,40.5701,40.7133,40.5701,40.6775,91414.0
2019-04-04 13:00:00,45.46,45.56,45.46,45.51,55024.0,40.6775,40.767,40.6775,40.7222,55024.0
2019-04-04 13:10:00,45.51,45.59,45.51,45.58,77138.0,40.7222,40.7938,40.7222,40.7849,77138.0
2019-04-04 13:20:00,45.59,45.59,45.49,45.49,79374.0,40.7938,40.7938,40.7043,40.7043,79374.0
2019-04-04 13:30:00,45.49,45.56,45.48,45.51,40374.0,40.7043,40.767,40.6954,40.7222,40374.0
2019-04-04 13:40:00,45.52,45.54,45.45,45.52,25276.0,40.7312,40.7491,40.6685,40.7312,25276.0
2019-04-04 13:50:00,45.53,45.58,45.51,45.52,22376.0,40.7401,40.7849,40.7222,40.7312,22376.0
2019-04-04 14:00:00,45.54,45.59,45.49,45.58,46422.0,40.7491,40.7938,40.7043,40.7849,46422.0
2019-04-04 14:10:00,45.58,45.79,45.57,45.77,248274.0,40.7849,40.9728,40.7759,40.9549,248274.0
2019-04-04 14:20:00,45.76,45.8,45.7,45.79,74210.0,40.9459,40.9817,40.8922,40.9728,74210.0
2019-04-04 14:30:00,45.77,45.79,45.73,45.79,47684.0,40.9549,40.9728,40.9191,40.9728,47684.0
2019-04-04 14:40:00,45.79,45.85,45.71,45.81,79256.0,40.9728,41.0265,40.9012,40.9907,79256.0
2019-04-04 14:50:00,45.81,45.84,45.74,45.83,77392.0,40.9907,41.0175,40.928,41.0086,77392.0
2019-04-04 15:00:00,45.82,45.83,45.64,45.64,58896.0,40.9996,41.0086,40.8385,40.8385,58896.0
2019-04-04 15:10:00,45.64,45.69,45.61,45.66,56360.0,40.8385,40.8833,40.8117,40.8564,56360.0
2019-04-04 15:20:00,45.66,45.66,45.58,45.6,72766.0,40.8564,40.8564,40.7849,40.8028,72766.0
2019-04-04 15:30:00,45.6,45.67,45.6,45.67,108558.0,40.8028,40.8654,40.8028,40.8654,108558.0
2019-04-04 15:40:00,45.67,45.69,45.58,45.6,110754.0,40.8654,40.8833,40.7849,40.8028,110754.0
2019-04-04 15:50:00,45.6,45.67,45.59,45.64,368692.0,40.8028,40.8654,40.7938,40.8385,368692.0
2019-04-05 09:30:00,45.79,46.2,45.69,45.8,179156.0,40.9728,41.3396,40.8833,40.9817,179156.0
2019-04-05 09:40:00,45.8,45.86,45.66,45.82,70950.0,40.9817,41.0354,40.8564,40.9996,70950.0
2019-04-05 09:50:00,45.81,46.1,45.81,46.02,42606.0,40.9907,41.2502,40.9907,41.1786,42606.0
2019-04-05 10:00:00,46.05,46.14,45.99,46.08,103870.0,41.2054,41.2859,41.1517,41.2323,103870.0
2019-04-05 10:10:00,46.08,46.24,46.06,46.2,95500.0,41.2323,41.3754,41.2144,41.3396,95500.0
2019-04-05 10:20:00,46.22,46.29,46.2,46.22,50506.0,41.3575,41.4202,41.3396,41.3575,50506.0
2019-04-05 10:30:00,46.21,46.31,46.21,46.3,53078.0,41.3486,41.4381,41.3486,41.4291,53078.0
2019-04-05 10:40:00,46.3,46.31,46.24,46.28,44424.0,41.4291,41.4381,41.3754,41.4112,44424.0
2019-04-05 10:50:00,46.28,46.36,46.24,46.24,45578.0,41.4112,41.4828,41.3754,41.3754,45578.0
2019-04-05 11:00:00,46.25,46.38,46.23,46.33,65656.0,41.3844,41.5007,41.3665,41.456,65656.0
2019-04-05 11:10:00,46.33,46.38,46.25,46.28,38480.0,41.456,41.5007,41.3844,41.4112,38480.0
2019-04-05 11:20:00,46.29,46.35,46.27,46.31,20006.0,41.4202,41.4739,41.4023,41.4381,20006.0
2019-04-05 11:30:00,46.32,46.33,46.27,46.31,80090.0,41.447,41.456,41.4023,41.4381,80090.0
2019-04-05 11:40:00,46.31,46.34,46.26,46.32,99042.0,41.4381,41.4649,41.3933,41.447,99042.0
2019-04-05 11:50:00,46.32,46.35,46.26,46.27,21506.0,41.447,41.4739,41.3933,41.4023,21506.0
2019-04-05 12:00:00,46.27,46.3,46.24,46.27,151098.0,41.4023,41.4291,41.3754,41.4023,151098.0
2019-04-05 12:10:00,46.28,46.31,46.25,46.27,21592.0,41.4112,41.4381,41.3844,41.4023,21592.0
2019-04-05 12:20:00,46.26,46.38,46.26,46.37,36706.0,41.3933,41.5007,41.3933,41.4917,36706.0
2019-04-05 12:30:00,46.36,46.37,46.25,46.25,43208.0,41.4828,41.4917,41.3844,41.3844,43208.0
2019-04-05 12:40:00,46.24,46.35,46.2,46.35,43590.0,41.3754,41.4739,41.3396,41.4739,43590.0
2019-04-05 12:50:00,46.36,46.36,46.25,46.31,55124.0,41.4828,41.4828,41.3844,41.4381,55124.0
2019-04-05 13:00:00,46.31,46.31,46.18,46.23,36220.0,41.4381,41.4381,41.3217,41.3665,36220.0
2019-04-05 13:10:00,46.23,46.33,46.21,46.26,165750.0,41.3665,41.456,41.3486,41.3933,165750.0
2019-04-05 13:20:00,46.25,46.33,46.2,46.32,46416.0,41.3844,41.456,41.3396,41.447,46416.0
2019-04-05 13:30:00,46.32,46.32,46.23,46.23,65530.0,41.447,41.447,41.3665,41.3665,65530.0
2019-04-05 13:40:00,46.23,46.27,46.22,46.27,21140.0,41.3665,41.4023,41.3575,41.4023,21140.0
2019-04-05 13:50:00,46.27,46.29,46.21,46.26,88738.0,41.4023,41.4202,41.3486,41.3933,88738.0
2019-04-05 14:00:00,46.26,46.31,46.23,46.24,36844.0,41.3933,41.4381,41.3665,41.3754,36844.0
2019-04-05 14:10:00,46.24,46.3,46.23,46.26,39328.0,41.3754,41.4291,41.3665,41.3933,39328.0
2019-04-05 14:20:00,46.26,46.29,46.22,46.27,68208.0,41.3933,41.4202,41.3575,41.4023,68208.0
2019-04-05 14:30:00,46.27,46.29,46.24,46.29,37096.0,41.4023,41.4202,41.3754,41.4202,37096.0
2019-04-05 14:40:00,46.29,46.36,46.27,46.33,55932.0,41.4202,41.4828,41.4023,41.456,55932.0
2019-04-05 14:50:00,46.33,46.38,46.29,46.36,63874.0,41.456,41.5007,41.4202,41.4828,63874.0
2019-04-05 15:00:00,46.36,46.38,46.27,46.32,59748.0,41.4828,41.5007,41.4023,41.447,59748.0
2019-04-05 15:10:00,46.32,46.4,46.3,46.4,62946.0,41.447,41.5186,41.4291,41.5186,62946.0
2019-04-05 15:20:00,46.4,46.42,46.37,46.38,87370.0,41.5186,41.5365,41.4917,41.5007,87370.0
2019-04-05 15:30:00,46.38,46.44,46.35,46.42,97374.0,41.5007,41.5544,41.4739,41.5365,97374.0
2019-04-05 15:40:00,46.42,46.48,46.38,46.38,137878.0,41.5365,41.5902,41.5007,41.5007,137878.0
2019-04-05 15:50:00,46.38,46.6,46.35,46.48,547542.0,41.5007,41.6976,41.4739,41.5902,547542.0
2019-04-08 09:30:00,46.45,46.47,46.08,46.12,97140.0,41.5633,41.5812,41.2323,41.268,97140.0
2019-04-08 09:40:00,46.1,46.23,46.03,46.21,185750.0,41.2502,41.3665,41.1875,41.3486,185750.0
2019-04-08 09:50:00,46.21,46.26,45.98,46.25,118798.0,41.3486,41.3933,41.1428,41.3844,118798.0
2019-04-08 10:00:00,46.24,46.38,46.2,46.35,51442.0,41.3754,41.5007,41.3396,41.4739,51442.0
2019-04-08 10:10:00,46.35,46.38,46.26,46.3,23870.0,41.4739,41.5007,41.3933,41.4291,23870.0
2019-04-08 10:20:00,46.31,46.33,46.2,46.24,60360.0,41.4381,41.456,41.3396,41.3754,60360.0
2019-04-08 10:30:00,46.27,46.5,46.27,46.45,55446.0,41.4023,41.6081,41.4023,41.5633,55446.0
2019-04-08 10:40:00,46.45,46.52,46.43,46.49,55578.0,41.5633,41.626,41.5454,41.5991,55578.0
2019-04-08 10:50:00,46.49,46.6,46.47,46.52,104230.0,41.5991,41.6976,41.5812,41.626,104230.0
2019-04-08 11:00:00,46.52,46.56,46.47,46.49,134950.0,41.626,41.6618,41.5812,41.5991,134950.0
2019-04-08 11:10:00,46.5,46.53,46.48,46.52,85000.0,41.6081,41.6349,41.5902,41.626,85000.0
2019-04-08 11:20:00,46.51,46.58,46.45,46.56,67618.0,41.617,41.6797,41.5633,41.6618,67618.0
2019-04-08 11:30:00,46.55,46.67,46.55,46.66,78342.0,41.6528,41.7602,41.6528,41.7512,78342.0
2019-04-08 11:40:00,46.67,46.67,46.5,46.52,49792.0,41.7602,41.7602,41.6081,41.626,49792.0
2019-04-08 11:50:00,46.52,46.52,46.35,46.35,101644.0,41.626,41.626,41.4739,41.4739,101644.0
2019-04-08 12:00:00,46.35,46.47,46.31,46.35,118964.0,41.4739,41.5812,41.4381,41.4739,118964.0
2019-04-08 12:10:00,46.36,46.45,46.35,46.43,147498.0,41.4828,41.5633,41.4739,41.5454,147498.0
2019-04-08 12:20:00,46.41,46.51,46.41,46.51,44268.0,41.5275,41.617,41.5275,41.617,44268.0
2019-04-08 12:30:00,46.52,46.52,46.43,46.48,82350.0,41.626,41.626,41.5454,41.5902,82350.0
2019-04-08 12:40:00,46.48,46.52,46.44,46.46,88480.0,41.5902,41.626,41.5544,41.5723,88480.0
2019-04-08 12:50:00,46.47,46.53,46.46,46.52,33164.0,41.5812,41.6349,41.5723,41.626,33164.0
2019-04-08 13:00:00,46.52,46.6,46.52,46.6,71472.0,41.626,41.6976,41.626,41.6976,71472.0
2019-04-08 13:10:00,46.6,46.61,46.53,46.53,51720.0,41.6976,41.7065,41.6349,41.6349,51720.0
2019-04-08 13:20:00,46.54,46.58,46.52,46.57,36894.0,41.6439,41.6797,41.626,41.6707,36894.0
2019-04-08 13:30:00,46.58,46.65,46.57,46.62,30458.0,41.6797,41.7423,41.6707,41.7154,30458.0
2019-04-08 13:40:00,46.62,46.62,46.5,46.52,47226.0,41.7154,41.7154,41.6081,41.626,47226.0
2019-04-08 13:50:00,46.52,46.62,46.52,46.62,25542.0,41.626,41.7154,41.626,41.7154,25542.0
2019-04-08 14:00:00,46.62,46.67,46.6,46.65,25826.0,41.7154,41.7602,41.6976,41.7423,25826.0
2019-04-08 14:10:00,46.63,46.76,46.63,46.73,51672.0,41.7244,41.8407,41.7244,41.8139,51672.0
2019-04-08 14:20:00,46.74,46.8,46.71,46.8,42214.0,41.8228,41.8765,41.796,41.8765,42214.0
2019-04-08 14:30:00,46.8,46.82,46.74,46.81,46796.0,41.8765,41.8944,41.8228,41.8855,46796.0
2019-04-08 14:40:00,46.81,46.82,46.76,46.8,36500.0,41.8855,41.8944,41.8407,41.8765,36500.0
2019-04-08 14:50:00,46.8,47.01,46.79,46.99,146372.0,41.8765,42.0644,41.8676,42.0465,146372.0
2019-04-08 15:00:00,46.98,47.04,46.96,47.0,265832.0,42.0376,42.0913,42.0197,42.0555,265832.0
2019-04-08 15:10:00,47.0,47.12,46.99,47.08,136884.0,42.0555,42.1628,42.0465,42.1271,136884.0
2019-04-08 15:20:00,47.08,47.08,46.97,47.02,103506.0,42.1271,42.1271,42.0286,42.0734,103506.0
2019-04-08 15:30:00,47.02,47.08,47.01,47.04,123170.0,42.0734,42.1271,42.0644,42.0913,123170.0
2019-04-08 15:40:00,47.05,47.1,47.05,47.09,182808.0,42.1002,42.1449,42.1002,42.136,182808.0
2019-04-08 15:50:00,47.09,47.1,47.02,47.04,582540.0,42.136,42.1449,42.0734,42.0913,582540.0
2019-04-09 09:30:00,46.83,46.88,46.43,46.51,126198.0,41.9034,41.9481,41.5454,41.617,126198.0
2019-04-09 09:40:00,46.48,46.7,46.45,46.66,41318.0,41.5902,41.787,41.5633,41.7512,41318.0
2019-04-09 09:50:00,46.67,46.73,46.59,46.63,144656.0,41.7602,41.8139,41.6886,41.7244,144656.0
2019-04-09 10:00:00,46.62,46.63,46.48,46.51,53154.0,41.7154,41.7244,41.5902,41.617,53154.0
2019-04-09 10:10:00,46.51,46.54,46.47,46.54,46418.0,41.617,41.6439,41.5812,41.6439,46418.0
2019-04-09 10:20:00,46.55,46.6,46.52,46.52,35708.0,41.6528,41.6976,41.626,41.626,35708.0
2019-04-09 10:30:00,46.52,46.57,46.44,46.46,34670.0,41.626,41.6707,41.5544,41.5723,34670.0
2019-04-09 10:40:00,46.45,46.51,46.41,46.48,110802.0,41.5633,41.617,41.5275,41.5902,110802.0
2019-04-09 10:50:00,46.49,46.56,46.45,46.55,37592.0,41.5991,41.6618,41.5633,41.6528,37592.0
2019-04-09 11:00:00,46.55,46.6,46.5,46.52,27926.0,41.6528,41.6976,41.6081,41.626,27926.0
2019-04-09 11:10:00,46.53,46.57,46.49,46.52,25170.0,41.6349,41.6707,41.5991,41.626,25170.0
2019-04-09 11:20:00,46.51,46.55,46.42,46.47,102608.0,41.617,41.6528,41.5365,41.5812,102608.0
2019-04-09 11:30:00,46.47,46.54,46.46,46.52,15102.0,41.5812,41.6439,41.5723,41.626,15102.0
2019-04-09 11:40:00,46.51,46.59,46.49,46.58,21292.0,41.617,41.6886,41.5991,41.6797,21292.0
2019-04-09 11:50:00,46.58,46.58,46.49,46.51,33118.0,41.6797,41.6797,41.5991,41.617,33118.0
2019-04-09 12:00:00,46.51,46.57,46.49,46.57,26800.0,41.617,41.6707,41.5991,41.6707,26800.0
2019-04-09 12:10:00,46.58,46.7,46.56,46.66,27760.0,41.6797,41.787,41.6618,41.7512,27760.0
2019-04-09 12:20:00,46.66,46.68,46.61,46.66,33912.0,41.7512,41.7691,41.7065,41.7512,33912.0
2019-04-09 12:30:00,46.67,46.68,46.62,46.63,25512.0,41.7602,41.7691,41.7154,41.7244,25512.0
2019-04-09 12:40:00,46.63,46.66,46.58,46.59,21592.0,41.7244,41.7512,41.6797,41.6886,21592.0
2019-04-09 12:50:00,46.59,46.63,46.58,46.6,27410.0,41.6886,41.7244,41.6797,41.6976,27410.0
2019-04-09 13:00:00,46.6,46.6,46.53,46.55,29924.0,41.6976,41.6976,41.6349,41.6528,29924.0
2019-04-09 13:10:00,46.55,46.59,46.54,46.59,25564.0,41.6528,41.6886,41.6439,41.6886,25564.0
2019-04-09 13:20:00,46.58,46.58,46.55,46.55,15618.0,41.6797,41.6797,41.6528,41.6528,15618.0
2019-04-09 13:30:00,46.55,46.55,46.48,46.51,73570.0,41.6528,41.6528,41.5902,41.617,73570.0
2019-04-09 13:40:00,46.51,46.54,46.47,46.52,110414.0,41.617,41.6439,41.5812,41.626,110414.0
2019-04-09 13:50:00,46.52,46.56,46.49,46.53,23126.0,41.626,41.6618,41.5991,41.6349,23126.0
2019-04-09 14:00:00,46.52,46.52,46.46,46.48,34414.0,41.626,41.626,41.5723,41.5902,34414.0
2019-04-09 14:10:00,46.48,46.55,46.45,46.52,97242.0,41.5902,41.6528,41.5633,41.626,97242.0
2019-04-09 14:20:00,46.52,46.56,46.51,46.52,41864.0,41.626,41.6618,41.617,41.626,41864.0
2019-04-09 14:30:00,46.52,46.56,46.4,46.42,922676.0,41.626,41.6618,41.5186,41.5365,922676.0
2019-04-09 14:40:00,46.42,46.43,46.32,46.33,88100.0,41.5365,41.5454,41.447,41.456,88100.0
2019-04-09 14:50:00,46.34,46.41,46.32,46.34,37960.0,41.4649,41.5275,41.447,41.4649,37960.0
2019-04-09 15:00:00,46.35,46.38,46.33,46.36,37762.0,41.4739,41.5007,41.456,41.4828,37762.0
2019-04-09 15:10:00,46.37,46.38,46.35,46.35,27562.0,41.4917,41.5007,41.4739,41.4739,27562.0
2019-04-09 15:20:00,46.36,46.37,46.28,46.3,128636.0,41.4828,41.4917,41.4112,41.4291,128636.0
2019-04-09 15:30:00,46.3,46.44,46.29,46.44,94602.0,41.4291,41.5544,41.4202,41.5544,94602.0
2019-04-09 15:40:00,46.43,46.49,46.41,46.49,125398.0,41.5454,41.5991,41.5275,41.5991,125398.0
2019-04-09 15:50:00,46.48,46.5,46.37,46.47,416122.0,41.5902,41.6081,41.4917,41.5812,416122.0
2019-04-10 09:30:00,46.44,46.44,46.13,46.24,87344.0,41.5544,41.5544,41.277,41.3754,87344.0
2019-04-10 09:40:00,46.22,46.32,46.16,46.27,50888.0,41.3575,41.447,41.3038,41.4023,50888.0
2019-04-10 09:50:00,46.29,46.49,46.29,46.47,84274.0,41.4202,41.5991,41.4202,41.5812,84274.0
2019-04-10 10:00:00,46.47,46.74,46.47,46.71,85826.0,41.5812,41.8228,41.5812,41.796,85826.0
2019-04-10 10:10:00,46.71,46.74,46.64,46.74,40894.0,41.796,41.8228,41.7333,41.8228,40894.0
2019-04-10 10:20:00,46.73,46.77,46.69,46.71,55104.0,41.8139,41.8497,41.7781,41.796,55104.0
2019-04-10 10:30:00,46.69,46.88,46.69,46.87,41938.0,41.7781,41.9481,41.7781,41.9391,41938.0
2019-04-10 10:40:00,46.85,47.05,46.85,47.02,95796.0,41.9213,42.1002,41.9213,42.0734,95796.0
2019-04-10 10:50:00,47.03,47.1,46.95,47.01,141114.0,42.0823,42.1449,42.0107,42.0644,141114.0
2019-04-10 11:00:00,47.01,47.12,46.97,47.09,111404.0,42.0644,42.1628,42.0286,42.136,111404.0
2019-04-10 11:10:00,47.08,47.23,47.0,47.01,115356.0,42.1271,42.2613,42.0555,42.0644,115356.0
2019-04-10 11:20:00,46.99,47.02,46.94,46.94,34126.0,42.0465,42.0734,42.0018,42.0018,34126.0
2019-04-10 11:30:00,46.94,47.09,46.94,47.06,60840.0,42.0018,42.136,42.0018,42.1092,60840.0
2019-04-10 11:40:00,47.06,47.09,46.96,46.97,85510.0,42.1092,42.136,42.0197,42.0286,85510.0
2019-04-10 11:50:00,46.97,46.98,46.9,46.97,24266.0,42.0286,42.0376,41.966,42.0286,24266.0
2019-04-10 12:00:00,46.97,46.97,46.85,46.87,55718.0,42.0286,42.0286,41.9213,41.9391,55718.0
2019-04-10 12:10:00,46.88,46.89,46.8,46.82,31472.0,41.9481,41.957,41.8765,41.8944,31472.0
2019-04-10 12:20:00,46.82,46.82,46.73,46.77,46398.0,41.8944,41.8944,41.8139,41.8497,46398.0
2019-04-10 12:30:00,46.77,46.79,46.74,46.74,20258.0,41.8497,41.8676,41.8228,41.8228,20258.0
2019-04-10 12:40:00,46.74,46.74,46.67,46.7,29072.0,41.8228,41.8228,41.7602,41.787,29072.0
2019-04-10 12:50:00,46.71,46.74,46.68,46.69,25680.0,41.796,41.8228,41.7691,41.7781,25680.0
2019-04-10 13:00:00,46.67,46.72,46.64,46.72,99268.0,41.7602,41.8049,41.7333,41.8049,99268.0
2019-04-10 13:10:00,46.72,46.74,46.68,46.73,25988.0,41.8049,41.8228,41.7691,41.8139,25988.0
2019-04-10 13:20:00,46.72,46.72,46.66,46.66,31626.0,41.8049,41.8049,41.7512,41.7512,31626.0
2019-04-10 13:30:00,46.66,46.69,46.65,46.67,37076.0,41.7512,41.7781,41.7423,41.7602,37076.0
2019-04-10 13:40:00,46.66,46.69,46.66,46.69,26676.0,41.7512,41.7781,41.7512,41.7781,26676.0
2019-04-10 13:50:00,46.69,46.69,46.65,46.67,44758.0,41.7781,41.7781,41.7423,41.7602,44758.0
2019-04-10 14:00:00,46.68,46.7,46.6,46.6,38454.0,41.7691,41.787,41.6976,41.6976,38454.0
2019-04-10 14:10:00,46.6,46.66,46.57,46.63,66052.0,41.6976,41.7512,41.6707,41.7244,66052.0
2019-04-10 14:20:00,46.64,46.7,46.62,46.68,37910.0,41.7333,41.787,41.7154,41.7691,37910.0
2019-04-10 14:30:00,46.67,46.76,46.67,46.72,25324.0,41.7602,41.8407,41.7602,41.8049,25324.0
2019-04-10 14:40:00,46.74,46.76,46.73,46.74,15732.0,41.8228,41.8407,41.8139,41.8228,15732.0
2019-04-10 14:50:00,46.74,46.84,46.74,46.82,23126.0,41.8228,41.9123,41.8228,41.8944,23126.0
2019-04-10 15:00:00,46.82,46.91,46.82,46.9,50434.0,41.8944,41.9749,41.8944,41.966,50434.0
2019-04-10 15:10:00,46.91,47.0,46.91,46.98,68304.0,41.9749,42.0555,41.9749,42.0376,68304.0
2019-04-10 15:20:00,46.99,47.1,46.98,46.99,107178.0,42.0465,42.1449,42.0376,42.0465,107178.0
2019-04-10 15:30:00,46.99,47.01,46.92,46.95,181204.0,42.0465,42.0644,41.9839,42.0107,181204.0
2019-04-10 15:40:00,46.95,47.05,46.93,46.95,136498.0,42.0107,42.1002,41.9928,42.0107,136498.0
2019-04-10 15:50:00,46.95,47.15,46.91,47.15,545156.0,42.0107,42.1897,41.9749,42.1897,545156.0
2019-04-11 09:30:00,47.05,47.16,46.71,46.75,103162.0,42.1002,42.1986,41.796,41.8318,103162.0
2019-04-11 09:40:00,46.74,46.85,46.63,46.63,54054.0,41.8228,41.9213,41.7244,41.7244,54054.0
2019-04-11 09:50:00,46.63,46.72,46.51,46.57,63470.0,41.7244,41.8049,41.617,41.6707,63470.0
2019-04-11 10:00:00,46.56,46.71,46.55,46.6,42268.0,41.6618,41.796,41.6528,41.6976,42268.0
2019-04-11 10:10:00,46.62,46.95,46.58,46.91,114658.0,41.7154,42.0107,41.6797,41.9749,114658.0
2019-04-11 10:20:00,46.91,46.92,46.68,46.73,116236.0,41.9749,41.9839,41.7691,41.8139,116236.0
2019-04-11 10:30:00,46.73,46.85,46.67,46.85,87278.0,41.8139,41.9213,41.7602,41.9213,87278.0
2019-04-11 10:40:00,46.86,47.03,46.86,46.99,19668.0,41.9302,42.0823,41.9302,42.0465,19668.0
2019-04-11 10:50:00,47.01,47.06,46.9,46.95,127886.0,42.0644,42.1092,41.966,42.0107,127886.0
2019-04-11 11:00:00,46.94,47.02,46.92,47.01,96654.0,42.0018,42.0734,41.9839,42.0644,96654.0
2019-04-11 11:10:00,47.0,47.08,46.99,47.07,105694.0,42.0555,42.1271,42.0465,42.1181,105694.0
2019-04-11 11:20:00,47.07,47.2,47.07,47.17,73354.0,42.1181,42.2344,42.1181,42.2076,73354.0
2019-04-11 11:30:00,47.18,47.19,47.06,47.08,42652.0,42.2165,42.2255,42.1092,42.1271,42652.0
2019-04-11 11:40:00,47.06,47.1,46.93,47.08,53280.0,42.1092,42.1449,41.9928,42.1271,53280.0
2019-04-11 11:50:00,47.09,47.17,47.06,47.13,20800.0,42.136,42.2076,42.1092,42.1718,20800.0
2019-04-11 12:00:00,47.12,47.13,46.97,46.99,139872.0,42.1628,42.1718,42.0286,42.0465,139872.0
2019-04-11 12:10:00,46.99,46.99,46.87,46.9,58900.0,42.0465,42.0465,41.9391,41.966,58900.0
2019-04-11 12:20:00,46.9,47.01,46.88,46.99,119796.0,41.966,42.0644,41.9481,42.0465,119796.0
2019-04-11 12:30:00,46.99,47.0,46.92,46.97,10950.0,42.0465,42.0555,41.9839,42.0286,10950.0
2019-04-11 12:40:00,46.98,46.99,46.96,46.98,15128.0,42.0376,42.0465,42.0197,42.0376,15128.0
2019-04-11 12:50:00,46.98,47.1,46.97,47.05,26200.0,42.0376,42.1449,42.0286,42.1002,26200.0
2019-04-11 13:00:00,47.05,47.07,47.0,47.04,30264.0,42.1002,42.1181,42.0555,42.0913,30264.0
2019-04-11 13:10:00,47.03,47.06,46.99,47.0,19916.0,42.0823,42.1092,42.0465,42.0555,19916.0
2019-04-11 13:20:00,47.01,47.01,46.97,46.99,26538.0,42.0644,42.0644,42.0286,42.0465,26538.0
2019-04-11 13:30:00,47.0,47.04,46.94,46.99,28684.0,42.0555,42.0913,42.0018,42.0465,28684.0
2019-04-11 13:40:00,46.99,46.99,46.9,46.92,35052.0,42.0465,42.0465,41.966,41.9839,35052.0
2019-04-11 13:50:00,46.93,46.95,46.86,46.91,24944.0,41.9928,42.0107,41.9302,41.9749,24944.0
2019-04-11 14:00:00,46.92,46.97,46.88,46.9,26160.0,41.9839,42.0286,41.9481,41.966,26160.0
2019-04-11 14:10:00,46.9,46.93,46.88,46.92,29928.0,41.966,41.9928,41.9481,41.9839,29928.0
2019-04-11 14:20:00,46.93,46.96,46.9,46.93,34552.0,41.9928,42.0197,41.966,41.9928,34552.0
2019-04-11 14:30:00,46.93,46.98,46.85,46.85,76764.0,41.9928,42.0376,41.9213,41.9213,76764.0
2019-04-11 14:40:00,46.85,46.89,46.8,46.85,42526.0,41.9213,41.957,41.8765,41.9213,42526.0
2019-04-11 14:50:00,46.85,46.9,46.83,46.88,33136.0,41.9213,41.966,41.9034,41.9481,33136.0
2019-04-11 15:00:00,46.88,46.94,46.85,46.9,47402.0,41.9481,42.0018,41.9213,41.966,47402.0
2019-04-11 15:10:00,46.91,46.91,46.84,46.88,57640.0,41.9749,41.9749,41.9123,41.9481,57640.0
2019-04-11 15:20:00,46.87,46.87,46.77,46.77,82014.0,41.9391,41.9391,41.8497,41.8497,82014.0
2019-04-11 15:30:00,46.79,46.86,46.78,46.84,62810.0,41.8676,41.9302,41.8586,41.9123,62810.0
2019-04-11 15:40:00,46.84,46.89,46.83,46.83,182896.0,41.9123,41.957,41.9034,41.9034,182896.0
2019-04-11 15:50:00,46.83,47.02,46.83,46.99,230836.0,41.9034,42.0734,41.9034,42.0465,230836.0
2019-04-12 09:30:00,47.69,47.95,47.5,47.85,148686.0,42.6729,42.9055,42.5029,42.816,148686.0
2019-04-12 09:40:00,47.84,47.84,47.62,47.65,126396.0,42.8071,42.8071,42.6102,42.6371,126396.0
2019-04-12 09:50:00,47.65,47.91,47.63,47.85,111420.0,42.6371,42.8697,42.6192,42.816,111420.0
2019-04-12 10:00:00,47.85,47.85,47.57,47.68,64268.0,42.816,42.816,42.5655,42.6639,64268.0
2019-04-12 10:10:00,47.71,47.76,47.44,47.47,78882.0,42.6908,42.7355,42.4492,42.476,78882.0
2019-04-12 10:20:00,47.47,47.75,47.45,47.73,77136.0,42.476,42.7266,42.4581,42.7087,77136.0
2019-04-12 10:30:00,47.74,47.81,47.71,47.74,116426.0,42.7176,42.7803,42.6908,42.7176,116426.0
2019-04-12 10:40:00,47.74,47.82,47.63,47.63,87644.0,42.7176,42.7892,42.6192,42.6192,87644.0
2019-04-12 10:50:00,47.62,47.71,47.58,47.68,39896.0,42.6102,42.6908,42.5745,42.6639,39896.0
2019-04-12 11:00:00,47.68,47.69,47.51,47.57,29136.0,42.6639,42.6729,42.5118,42.5655,29136.0
2019-04-12 11:10:00,47.57,47.64,47.46,47.46,36106.0,42.5655,42.6281,42.4671,42.4671,36106.0
2019-04-12 11:20:00,47.47,47.53,47.43,47.53,43780.0,42.476,42.5297,42.4402,42.5297,43780.0
2019-04-12 11:30:00,47.55,47.58,47.51,47.51,30088.0,42.5476,42.5745,42.5118,42.5118,30088.0
2019-04-12 11:40:00,47.51,47.51,47.41,47.47,35542.0,42.5118,42.5118,42.4223,42.476,35542.0
2019-04-12 11:50:00,47.47,47.56,47.47,47.51,36986.0,42.476,42.5566,42.476,42.5118,36986.0
2019-04-12 12:00:00,47.5,47.54,47.43,47.48,90084.0,42.5029,42.5387,42.4402,42.485,90084.0
2019-04-12 12:10:00,47.48,47.61,47.44,47.6,49628.0,42.485,42.6013,42.4492,42.5923,49628.0
2019-04-12 12:20:00,47.61,47.69,47.59,47.66,24336.0,42.6013,42.6729,42.5834,42.646,24336.0
2019-04-12 12:30:00,47.66,47.7,47.65,47.66,12744.0,42.646,42.6818,42.6371,42.646,12744.0
2019-04-12 12:40:00,47.65,47.69,47.63,47.65,16692.0,42.6371,42.6729,42.6192,42.6371,16692.0
2019-04-12 12:50:00,47.65,47.7,47.65,47.67,16012.0,42.6371,42.6818,42.6371,42.655,16012.0
2019-04-12 13:00:00,47.68,47.73,47.66,47.69,32600.0,42.6639,42.7087,42.646,42.6729,32600.0
2019-04-12 13:10:00,47.68,47.69,47.61,47.62,57884.0,42.6639,42.6729,42.6013,42.6102,57884.0
2019-04-12 13:20:00,47.62,47.62,47.57,47.57,29432.0,42.6102,42.6102,42.5655,42.5655,29432.0
2019-04-12 13:30:00,47.58,47.6,47.54,47.56,46474.0,42.5745,42.5923,42.5387,42.5566,46474.0
2019-04-12 13:40:00,47.56,47.56,47.51,47.51,35462.0,42.5566,42.5566,42.5118,42.5118,35462.0
2019-04-12 13:50:00,47.51,47.51,47.41,47.43,33622.0,42.5118,42.5118,42.4223,42.4402,33622.0
2019-04-12 14:00:00,47.43,47.49,47.42,47.44,157330.0,42.4402,42.4939,42.4313,42.4492,157330.0
2019-04-12 14:10:00,47.44,47.54,47.44,47.49,42048.0,42.4492,42.5387,42.4492,42.4939,42048.0
2019-04-12 14:20:00,47.49,47.49,47.33,47.33,60696.0,42.4939,42.4939,42.3508,42.3508,60696.0
2019-04-12 14:30:00,47.34,47.35,47.32,47.35,73376.0,42.3597,42.3686,42.3418,42.3686,73376.0
2019-04-12 14:40:00,47.35,47.54,47.35,47.53,36450.0,42.3686,42.5387,42.3686,42.5297,36450.0
2019-04-12 14:50:00,47.52,47.57,47.49,47.49,29560.0,42.5208,42.5655,42.4939,42.4939,29560.0
2019-04-12 15:00:00,47.49,47.52,47.47,47.49,32496.0,42.4939,42.5208,42.476,42.4939,32496.0
2019-04-12 15:10:00,47.49,47.51,47.47,47.49,27842.0,42.4939,42.5118,42.476,42.4939,27842.0
2019-04-12 15:20:00,47.48,47.48,47.43,47.45,47940.0,42.485,42.485,42.4402,42.4581,47940.0
2019-04-12 15:30:00,47.45,47.5,47.44,47.47,84010.0,42.4581,42.5029,42.4492,42.476,84010.0
2019-04-12 15:40:00,47.47,47.48,47.37,47.47,114314.0,42.476,42.485,42.3865,42.476,114314.0
2019-04-12 15:50:00,47.47,47.7,47.45,47.68,510650.0,42.476,42.6818,42.4581,42.6639,510650.0
2019-04-15 09:30:00,47.67,47.77,47.38,47.49,228378.0,42.655,42.7445,42.3955,42.4939,228378.0
2019-04-15 09:40:00,47.49,47.65,47.43,47.63,36080.0,42.4939,42.6371,42.4402,42.6192,36080.0
2019-04-15 09:50:00,47.63,47.77,47.59,47.75,251920.0,42.6192,42.7445,42.5834,42.7266,251920.0
2019-04-15 10:00:00,47.77,47.92,47.74,47.77,53442.0,42.7445,42.8787,42.7176,42.7445,53442.0
2019-04-15 10:10:00,47.77,47.77,47.54,47.66,56794.0,42.7445,42.7445,42.5387,42.646,56794.0
2019-04-15 10:20:00,47.65,47.67,47.48,47.48,47744.0,42.6371,42.655,42.485,42.485,47744.0
2019-04-15 10:30:00,47.45,47.59,47.43,47.43,361032.0,42.4581,42.5834,42.4402,42.4402,361032.0
2019-04-15 10:40:00,47.43,47.48,47.39,47.48,104006.0,42.4402,42.485,42.4044,42.485,104006.0
2019-04-15 10:50:00,47.48,47.54,47.44,47.53,42696.0,42.485,42.5387,42.4492,42.5297,42696.0
2019-04-15 11:00:00,47.55,47.63,47.48,47.59,29376.0,42.5476,42.6192,42.485,42.5834,29376.0
2019-04-15 11:10:00,47.6,47.67,47.54,47.62,23108.0,42.5923,42.655,42.5387,42.6102,23108.0
2019-04-15 11:20:00,47.62,47.71,47.59,47.69,41774.0,42.6102,42.6908,42.5834,42.6729,41774.0
2019-04-15 11:30:00,47.69,47.71,47.63,47.69,67084.0,42.6729,42.6908,42.6192,42.6729,67084.0
2019-04-15 11:40:00,47.7,47.75,47.65,47.75,54524.0,42.6818,42.7266,42.6371,42.7266,54524.0
2019-04-15 11:50:00,47.74,47.85,47.74,47.84,52180.0,42.7176,42.816,42.7176,42.8071,52180.0
2019-04-15 12:00:00,47.84,47.85,47.62,47.62,33586.0,42.8071,42.816,42.6102,42.6102,33586.0
2019-04-15 12:10:00,47.62,47.69,47.58,47.68,83526.0,42.6102,42.6729,42.5745,42.6639,83526.0
2019-04-15 12:20:00,47.69,47.72,47.64,47.69,147048.0,42.6729,42.6997,42.6281,42.6729,147048.0
2019-04-15 12:30:00,47.7,47.77,47.68,47.74,38198.0,42.6818,42.7445,42.6639,42.7176,38198.0
2019-04-15 12:40:00,47.74,47.81,47.73,47.8,31756.0,42.7176,42.7803,42.7087,42.7713,31756.0
2019-04-15 12:50:00,47.8,47.82,47.72,47.74,68476.0,42.7713,42.7892,42.6997,42.7176,68476.0
2019-04-15 13:00:00,47.75,47.85,47.74,47.85,44866.0,42.7266,42.816,42.7176,42.816,44866.0
2019-04-15 13:10:00,47.85,47.86,47.79,47.82,92666.0,42.816,42.825,42.7624,42.7892,92666.0
2019-04-15 13:20:00,47.82,47.91,47.82,47.9,85526.0,42.7892,42.8697,42.7892,42.8608,85526.0
2019-04-15 13:30:00,47.9,47.93,47.85,47.93,70176.0,42.8608,42.8876,42.816,42.8876,70176.0
2019-04-15 13:40:00,47.93,47.97,47.9,47.9,39918.0,42.8876,42.9234,42.8608,42.8608,39918.0
2019-04-15 13:50:00,47.9,47.95,47.88,47.94,95948.0,42.8608,42.9055,42.8429,42.8966,95948.0
2019-04-15 14:00:00,47.95,47.95,47.9,47.92,35158.0,42.9055,42.9055,42.8608,42.8787,35158.0
2019-04-15 14:10:00,47.93,47.93,47.86,47.87,101986.0,42.8876,42.8876,42.825,42.8339,101986.0
2019-04-15 14:20:00,47.88,47.9,47.85,47.89,34234.0,42.8429,42.8608,42.816,42.8518,34234.0
2019-04-15 14:30:00,47.89,47.95,47.89,47.94,139650.0,42.8518,42.9055,42.8518,42.8966,139650.0
2019-04-15 14:40:00,47.94,47.99,47.92,47.95,122210.0,42.8966,42.9413,42.8787,42.9055,122210.0
2019-04-15 14:50:00,47.95,47.99,47.95,47.98,67296.0,42.9055,42.9413,42.9055,42.9324,67296.0
2019-04-15 15:00:00,47.98,48.03,47.97,48.0,124360.0,42.9324,42.9771,42.9234,42.9503,124360.0
2019-04-15 15:10:00,48.0,48.02,47.97,47.99,103512.0,42.9503,42.9682,42.9234,42.9413,103512.0
2019-04-15 15:20:00,47.99,48.0,47.77,47.77,138982.0,42.9413,42.9503,42.7445,42.7445,138982.0
2019-04-15 15:30:00,47.78,47.82,47.72,47.75,96780.0,42.7534,42.7892,42.6997,42.7266,96780.0
2019-04-15 15:40:00,47.74,47.77,47.66,47.72,737062.0,42.7176,42.7445,42.646,42.6997,737062.0
2019-04-15 15:50:00,47.73,47.82,47.72,47.8,588496.0,42.7087,42.7892,42.6997,42.7713,588496.0
2019-04-16 09:30:00,48.07,48.36,48.04,48.23,74468.0,43.0129,43.2724,42.9861,43.1561,74468.0
2019-04-16 09:40:00,48.3,48.37,48.26,48.34,39920.0,43.2187,43.2813,43.1829,43.2545,39920.0
2019-04-16 09:50:00,48.36,48.42,48.32,48.34,58870.0,43.2724,43.3261,43.2366,43.2545,58870.0
2019-04-16 10:00:00,48.33,48.52,48.31,48.49,196776.0,43.2455,43.4156,43.2277,43.3887,196776.0
2019-04-16 10:10:00,48.51,48.54,48.46,48.54,234124.0,43.4066,43.4335,43.3619,43.4335,234124.0
2019-04-16 10:20:00,48.55,48.64,48.46,48.6,219648.0,43.4424,43.5229,43.3619,43.4871,219648.0
2019-04-16 10:30:00,48.59,48.64,48.52,48.56,215504.0,43.4782,43.5229,43.4156,43.4514,215504.0
2019-04-16 10:40:00,48.54,48.62,48.49,48.56,55926.0,43.4335,43.505,43.3887,43.4514,55926.0
2019-04-16 10:50:00,48.55,48.55,48.49,48.52,93846.0,43.4424,43.4424,43.3887,43.4156,93846.0
2019-04-16 11:00:00,48.53,48.79,48.49,48.68,369206.0,43.4245,43.6572,43.3887,43.5587,369206.0
2019-04-16 11:10:00,48.69,48.88,48.69,48.81,253270.0,43.5677,43.7377,43.5677,43.6751,253270.0
2019-04-16 11:20:00,48.82,48.84,48.59,48.6,109914.0,43.684,43.7019,43.4782,43.4871,109914.0
2019-04-16 11:30:00,48.59,48.66,48.52,48.65,78650.0,43.4782,43.5408,43.4156,43.5319,78650.0
2019-04-16 11:40:00,48.67,48.69,48.6,48.64,55792.0,43.5498,43.5677,43.4871,43.5229,55792.0
2019-04-16 11:50:00,48.65,48.71,48.62,48.68,120172.0,43.5319,43.5856,43.505,43.5587,120172.0
2019-04-16 12:00:00,48.66,48.7,48.62,48.63,43054.0,43.5408,43.5766,43.505,43.514,43054.0
2019-04-16 12:10:00,48.63,48.69,48.62,48.67,29226.0,43.514,43.5677,43.505,43.5498,29226.0
2019-04-16 12:20:00,48.66,48.69,48.6,48.6,259746.0,43.5408,43.5677,43.4871,43.4871,259746.0
2019-04-16 12:30:00,48.62,48.65,48.55,48.58,146532.0,43.505,43.5319,43.4424,43.4692,146532.0
2019-04-16 12:40:00,48.58,48.75,48.51,48.58,1189756.0,43.4692,43.6214,43.4066,43.4692,1189756.0
2019-04-16 12:50:00,48.58,48.75,48.54,48.67,362952.0,43.4692,43.6214,43.4335,43.5498,362952.0
2019-04-16 13:00:00,48.66,48.68,48.6,48.61,44826.0,43.5408,43.5587,43.4871,43.4961,44826.0
2019-04-16 13:10:00,48.62,48.67,48.61,48.65,22126.0,43.505,43.5498,43.4961,43.5319,22126.0
2019-04-16 13:20:00,48.66,48.69,48.63,48.68,29622.0,43.5408,43.5677,43.514,43.5587,29622.0
2019-04-16 13:30:00,48.68,48.69,48.64,48.67,26494.0,43.5587,43.5677,43.5229,43.5498,26494.0
2019-04-16 13:40:00,48.67,48.67,48.62,48.63,31878.0,43.5498,43.5498,43.505,43.514,31878.0
2019-04-16 13:50:00,48.63,48.64,48.58,48.62,22504.0,43.514,43.5229,43.4692,43.505,22504.0
2019-04-16 14:00:00,48.61,48.62,48.57,48.59,29216.0,43.4961,43.505,43.4603,43.4782,29216.0
2019-04-16 14:10:00,48.58,48.6,48.46,48.51,360836.0,43.4692,43.4871,43.3619,43.4066,360836.0
2019-04-16 14:20:00,48.52,48.59,48.46,48.46,81590.0,43.4156,43.4782,43.3619,43.3619,81590.0
2019-04-16 14:30:00,48.45,48.46,48.4,48.44,204566.0,43.3529,43.3619,43.3082,43.344,204566.0
2019-04-16 14:40:00,48.43,48.56,48.42,48.53,130420.0,43.335,43.4514,43.3261,43.4245,130420.0
2019-04-16 14:50:00,48.52,48.7,48.48,48.63,105516.0,43.4156,43.5766,43.3798,43.514,105516.0
2019-04-16 15:00:00,48.63,48.68,48.52,48.55,119156.0,43.514,43.5587,43.4156,43.4424,119156.0
2019-04-16 15:10:00,48.54,48.65,48.53,48.64,93834.0,43.4335,43.5319,43.4245,43.5229,93834.0
2019-04-16 15:20:00,48.65,48.69,48.64,48.69,275066.0,43.5319,43.5677,43.5229,43.5677,275066.0
2019-04-16 15:30:00,48.69,48.69,48.54,48.55,273130.0,43.5677,43.5677,43.4335,43.4424,273130.0
2019-04-16 15:40:00,48.56,48.71,48.54,48.7,218004.0,43.4514,43.5856,43.4335,43.5766,218004.0
2019-04-16 15:50:00,48.7,48.94,48.69,48.94,761234.0,43.5766,43.7914,43.5677,43.7914,761234.0
2019-04-17 09:30:00,49.83,50.14,49.01,49.01,406054.0,44.5877,44.8651,43.854,43.854,406054.0
2019-04-17 09:40:00,49.03,49.04,48.66,48.83,293850.0,43.8719,43.8809,43.5408,43.6929,293850.0
2019-04-17 09:50:00,48.88,49.04,48.82,48.85,92932.0,43.7377,43.8809,43.684,43.7108,92932.0
2019-04-17 10:00:00,48.86,48.93,48.66,48.67,171790.0,43.7198,43.7824,43.5408,43.5498,171790.0
2019-04-17 10:10:00,48.66,48.82,48.52,48.72,162634.0,43.5408,43.684,43.4156,43.5945,162634.0
2019-04-17 10:20:00,48.72,48.91,48.72,48.9,55526.0,43.5945,43.7645,43.5945,43.7556,55526.0
2019-04-17 10:30:00,48.91,49.16,48.88,49.1,153884.0,43.7645,43.9882,43.7377,43.9345,153884.0
2019-04-17 10:40:00,49.09,49.1,48.96,49.05,69396.0,43.9256,43.9345,43.8093,43.8898,69396.0
2019-04-17 10:50:00,49.04,49.04,48.87,48.99,166122.0,43.8809,43.8809,43.7287,43.8361,166122.0
2019-04-17 11:00:00,48.99,49.06,48.93,49.0,172528.0,43.8361,43.8988,43.7824,43.8451,172528.0
2019-04-17 11:10:00,49.02,49.08,48.96,49.02,151638.0,43.863,43.9166,43.8093,43.863,151638.0
2019-04-17 11:20:00,49.02,49.02,48.95,48.97,182442.0,43.863,43.863,43.8003,43.8182,182442.0
2019-04-17 11:30:00,48.97,49.13,48.91,49.08,191262.0,43.8182,43.9614,43.7645,43.9166,191262.0
2019-04-17 11:40:00,49.09,49.19,49.02,49.17,60976.0,43.9256,44.0151,43.863,43.9972,60976.0
2019-04-17 11:50:00,49.18,49.21,49.04,49.09,45210.0,44.0061,44.033,43.8809,43.9256,45210.0
2019-04-17 12:00:00,49.08,49.1,49.0,49.0,55334.0,43.9166,43.9345,43.8451,43.8451,55334.0
2019-04-17 12:10:00,48.99,49.11,48.99,49.09,65286.0,43.8361,43.9435,43.8361,43.9256,65286.0
2019-04-17 12:20:00,49.1,49.23,49.09,49.2,63346.0,43.9345,44.0509,43.9256,44.024,63346.0
2019-04-17 12:30:00,49.2,49.3,49.2,49.24,109718.0,44.024,44.1135,44.024,44.0598,109718.0
2019-04-17 12:40:00,49.24,49.27,49.19,49.2,68152.0,44.0598,44.0867,44.0151,44.024,68152.0
2019-04-17 12:50:00,49.2,49.3,49.19,49.29,89294.0,44.024,44.1135,44.0151,44.1046,89294.0
2019-04-17 13:00:00,49.29,49.32,49.26,49.31,76640.0,44.1046,44.1314,44.0777,44.1225,76640.0
2019-04-17 13:10:00,49.3,49.4,49.3,49.35,59548.0,44.1135,44.203,44.1135,44.1582,59548.0
2019-04-17 13:20:00,49.35,49.39,49.31,49.32,66164.0,44.1582,44.194,44.1225,44.1314,66164.0
2019-04-17 13:30:00,49.33,49.51,49.32,49.48,198952.0,44.1403,44.3014,44.1314,44.2746,198952.0
2019-04-17 13:40:00,49.49,49.54,49.44,49.49,104568.0,44.2835,44.3283,44.2388,44.2835,104568.0
2019-04-17 13:50:00,49.49,49.53,49.46,49.52,70712.0,44.2835,44.3193,44.2567,44.3104,70712.0
2019-04-17 14:00:00,49.52,49.85,49.51,49.84,271612.0,44.3104,44.6056,44.3014,44.5967,271612.0
2019-04-17 14:10:00,49.85,49.88,49.46,49.48,230674.0,44.6056,44.6325,44.2567,44.2746,230674.0
2019-04-17 14:20:00,49.48,49.48,49.08,49.14,214104.0,44.2746,44.2746,43.9166,43.9703,214104.0
2019-04-17 14:30:00,49.13,49.21,49.03,49.17,124404.0,43.9614,44.033,43.8719,43.9972,124404.0
2019-04-17 14:40:00,49.18,49.31,49.17,49.27,91874.0,44.0061,44.1225,43.9972,44.0867,91874.0
2019-04-17 14:50:00,49.29,49.44,49.29,49.4,89184.0,44.1046,44.2388,44.1046,44.203,89184.0
2019-04-17 15:00:00,49.39,49.55,49.35,49.49,130872.0,44.194,44.3372,44.1582,44.2835,130872.0
2019-04-17 15:10:00,49.49,49.51,49.42,49.44,102062.0,44.2835,44.3014,44.2209,44.2388,102062.0
2019-04-17 15:20:00,49.44,49.49,49.41,49.46,177998.0,44.2388,44.2835,44.2119,44.2567,177998.0
2019-04-17 15:30:00,49.46,49.55,49.45,49.52,446312.0,44.2567,44.3372,44.2477,44.3104,446312.0
2019-04-17 15:40:00,49.5,49.58,49.47,49.47,174130.0,44.2925,44.364,44.2656,44.2656,174130.0
2019-04-17 15:50:00,49.47,49.71,49.47,49.69,702274.0,44.2656,44.4804,44.2656,44.4625,702274.0
2019-04-18 09:30:00,49.5,49.95,49.5,49.79,300566.0,44.2925,44.6951,44.2925,44.552,300566.0
2019-04-18 09:40:00,49.82,49.95,49.66,49.77,57432.0,44.5788,44.6951,44.4356,44.5341,57432.0
2019-04-18 09:50:00,49.85,49.92,49.68,49.85,44626.0,44.6056,44.6683,44.4535,44.6056,44626.0
2019-04-18 10:00:00,49.87,49.9,49.74,49.78,95922.0,44.6235,44.6504,44.5072,44.543,95922.0
2019-04-18 10:10:00,49.75,49.82,49.69,49.71,94550.0,44.5162,44.5788,44.4625,44.4804,94550.0
2019-04-18 10:20:00,49.7,49.7,49.41,49.42,147568.0,44.4714,44.4714,44.2119,44.2209,147568.0
2019-04-18 10:30:00,49.41,49.45,49.34,49.37,129784.0,44.2119,44.2477,44.1493,44.1761,129784.0
2019-04-18 10:40:00,49.38,49.38,49.16,49.18,55526.0,44.1851,44.1851,43.9882,44.0061,55526.0
2019-04-18 10:50:00,49.17,49.23,49.16,49.18,129234.0,43.9972,44.0509,43.9882,44.0061,129234.0
2019-04-18 11:00:00,49.2,49.23,49.06,49.2,105208.0,44.024,44.0509,43.8988,44.024,105208.0
2019-04-18 11:10:00,49.2,49.23,49.03,49.03,67908.0,44.024,44.0509,43.8719,43.8719,67908.0
2019-04-18 11:20:00,49.02,49.12,49.01,49.06,40806.0,43.863,43.9524,43.854,43.8988,40806.0
2019-04-18 11:30:00,49.06,49.28,49.05,49.24,49138.0,43.8988,44.0956,43.8898,44.0598,49138.0
2019-04-18 11:40:00,49.27,49.4,49.26,49.37,87452.0,44.0867,44.203,44.0777,44.1761,87452.0
2019-04-18 11:50:00,49.37,49.49,49.33,49.44,48798.0,44.1761,44.2835,44.1403,44.2388,48798.0
2019-04-18 12:00:00,49.44,49.46,49.37,49.44,118612.0,44.2388,44.2567,44.1761,44.2388,118612.0
2019-04-18 12:10:00,49.46,49.55,49.45,49.5,73852.0,44.2567,44.3372,44.2477,44.2925,73852.0
2019-04-18 12:20:00,49.49,49.6,49.48,49.5,76562.0,44.2835,44.3819,44.2746,44.2925,76562.0
2019-04-18 12:30:00,49.49,49.51,49.37,49.38,37550.0,44.2835,44.3014,44.1761,44.1851,37550.0
2019-04-18 12:40:00,49.39,49.45,49.35,49.4,27716.0,44.194,44.2477,44.1582,44.203,27716.0
2019-04-18 12:50:00,49.4,49.47,49.36,49.37,29500.0,44.203,44.2656,44.1672,44.1761,29500.0
2019-04-18 13:00:00,49.37,49.43,49.35,49.43,25264.0,44.1761,44.2298,44.1582,44.2298,25264.0
2019-04-18 13:10:00,49.45,49.48,49.4,49.48,46420.0,44.2477,44.2746,44.203,44.2746,46420.0
2019-04-18 13:20:00,49.47,49.48,49.35,49.4,76364.0,44.2656,44.2746,44.1582,44.203,76364.0
2019-04-18 13:30:00,49.4,49.41,49.27,49.3,32764.0,44.203,44.2119,44.0867,44.1135,32764.0
2019-04-18 13:40:00,49.3,49.34,49.27,49.27,45870.0,44.1135,44.1493,44.0867,44.0867,45870.0
2019-04-18 13:50:00,49.27,49.39,49.27,49.35,23712.0,44.0867,44.194,44.0867,44.1582,23712.0
2019-04-18 14:00:00,49.36,49.38,49.33,49.35,39456.0,44.1672,44.1851,44.1403,44.1582,39456.0
2019-04-18 14:10:00,49.35,49.38,49.3,49.3,45910.0,44.1582,44.1851,44.1135,44.1135,45910.0
2019-04-18 14:20:00,49.29,49.32,49.23,49.29,40612.0,44.1046,44.1314,44.0509,44.1046,40612.0
2019-04-18 14:30:00,49.29,49.31,49.22,49.23,44268.0,44.1046,44.1225,44.0419,44.0509,44268.0
2019-04-18 14:40:00,49.24,49.35,49.24,49.35,122272.0,44.0598,44.1582,44.0598,44.1582,122272.0
2019-04-18 14:50:00,49.35,49.38,49.22,49.22,37656.0,44.1582,44.1851,44.0419,44.0419,37656.0
2019-04-18 15:00:00,49.23,49.24,49.19,49.24,33292.0,44.0509,44.0598,44.0151,44.0598,33292.0
2019-04-18 15:10:00,49.24,49.27,49.18,49.21,42428.0,44.0598,44.0867,44.0061,44.033,42428.0
2019-04-18 15:20:00,49.21,49.21,49.08,49.12,66454.0,44.033,44.033,43.9166,43.9524,66454.0
2019-04-18 15:30:00,49.12,49.23,49.1,49.17,99666.0,43.9524,44.0509,43.9345,43.9972,99666.0
2019-04-18 15:40:00,49.18,49.22,49.15,49.18,177318.0,44.0061,44.0419,43.9793,44.0061,177318.0
2019-04-18 15:50:00,49.18,49.39,49.17,49.37,438486.0,44.0061,44.194,43.9972,44.1761,438486.0
2019-04-22 09:30:00,49.23,49.36,48.99,49.24,152744.0,44.0509,44.1672,43.8361,44.0598,152744.0
2019-04-22 09:40:00,49.22,49.24,48.97,49.23,77912.0,44.0419,44.0598,43.8182,44.0509,77912.0
2019-04-22 09:50:00,49.24,49.27,49.09,49.26,105002.0,44.0598,44.0867,43.9256,44.0777,105002.0
2019-04-22 10:00:00,49.24,49.26,49.06,49.06,93170.0,44.0598,44.0777,43.8988,43.8988,93170.0
2019-04-22 10:10:00,49.05,49.09,49.0,49.02,94322.0,43.8898,43.9256,43.8451,43.863,94322.0
2019-04-22 10:20:00,49.02,49.13,48.98,49.12,77468.0,43.863,43.9614,43.8272,43.9524,77468.0
2019-04-22 10:30:00,49.12,49.16,49.06,49.06,74310.0,43.9524,43.9882,43.8988,43.8988,74310.0
2019-04-22 10:40:00,49.05,49.12,49.02,49.1,56460.0,43.8898,43.9524,43.863,43.9345,56460.0
2019-04-22 10:50:00,49.11,49.12,49.07,49.1,74618.0,43.9435,43.9524,43.9077,43.9345,74618.0
2019-04-22 11:00:00,49.11,49.14,49.02,49.02,94790.0,43.9435,43.9703,43.863,43.863,94790.0
2019-04-22 11:10:00,49.04,49.17,49.04,49.17,38866.0,43.8809,43.9972,43.8809,43.9972,38866.0
2019-04-22 11:20:00,49.17,49.17,49.09,49.1,47288.0,43.9972,43.9972,43.9256,43.9345,47288.0
2019-04-22 11:30:00,49.1,49.1,49.02,49.05,41768.0,43.9345,43.9345,43.863,43.8898,41768.0
2019-04-22 11:40:00,49.05,49.1,49.04,49.07,38910.0,43.8898,43.9345,43.8809,43.9077,38910.0
2019-04-22 11:50:00,49.07,49.07,49.0,49.02,59096.0,43.9077,43.9077,43.8451,43.863,59096.0
2019-04-22 12:00:00,49.02,49.06,49.0,49.03,42754.0,43.863,43.8988,43.8451,43.8719,42754.0
2019-04-22 12:10:00,49.03,49.04,48.96,48.99,48492.0,43.8719,43.8809,43.8093,43.8361,48492.0
2019-04-22 12:20:00,48.99,49.05,48.97,49.02,33030.0,43.8361,43.8898,43.8182,43.863,33030.0
2019-04-22 12:30:00,49.02,49.1,49.02,49.07,35716.0,43.863,43.9345,43.863,43.9077,35716.0
2019-04-22 12:40:00,49.07,49.12,49.07,49.1,35650.0,43.9077,43.9524,43.9077,43.9345,35650.0
2019-04-22 12:50:00,49.1,49.1,49.05,49.06,34662.0,43.9345,43.9345,43.8898,43.8988,34662.0
2019-04-22 13:00:00,49.06,49.07,49.02,49.05,48994.0,43.8988,43.9077,43.863,43.8898,48994.0
2019-04-22 13:10:00,49.05,49.05,49.01,49.02,60274.0,43.8898,43.8898,43.854,43.863,60274.0
2019-04-22 13:20:00,49.02,49.06,48.99,49.02,154346.0,43.863,43.8988,43.8361,43.863,154346.0
2019-04-22 13:30:00,49.02,49.12,49.01,49.1,135714.0,43.863,43.9524,43.854,43.9345,135714.0
2019-04-22 13:40:00,49.1,49.13,49.04,49.07,44190.0,43.9345,43.9614,43.8809,43.9077,44190.0
2019-04-22 13:50:00,49.06,49.15,49.06,49.15,131966.0,43.8988,43.9793,43.8988,43.9793,131966.0
2019-04-22 14:00:00,49.15,49.21,49.11,49.16,64004.0,43.9793,44.033,43.9435,43.9882,64004.0
2019-04-22 14:10:00,49.16,49.21,49.13,49.18,83672.0,43.9882,44.033,43.9614,44.0061,83672.0
2019-04-22 14:20:00,49.18,49.19,49.15,49.18,74244.0,44.0061,44.0151,43.9793,44.0061,74244.0
2019-04-22 14:30:00,49.18,49.2,49.08,49.08,169452.0,44.0061,44.024,43.9166,43.9166,169452.0
2019-04-22 14:40:00,49.07,49.1,49.05,49.09,44184.0,43.9077,43.9345,43.8898,43.9256,44184.0
2019-04-22 14:50:00,49.09,49.13,49.07,49.08,60304.0,43.9256,43.9614,43.9077,43.9166,60304.0
2019-04-22 15:00:00,49.09,49.09,48.95,49.0,78512.0,43.9256,43.9256,43.8003,43.8451,78512.0
2019-04-22 15:10:00,49.0,49.02,48.92,48.99,91222.0,43.8451,43.863,43.7735,43.8361,91222.0
2019-04-22 15:20:00,48.99,48.99,48.93,48.95,40926.0,43.8361,43.8361,43.7824,43.8003,40926.0
2019-04-22 15:30:00,48.95,48.97,48.89,48.94,57268.0,43.8003,43.8182,43.7466,43.7914,57268.0
2019-04-22 15:40:00,48.93,48.99,48.9,48.98,94718.0,43.7824,43.8361,43.7556,43.8272,94718.0
2019-04-22 15:50:00,48.99,49.01,48.74,48.8,573038.0,43.8361,43.854,43.6124,43.6661,573038.0
2019-04-23 09:30:00,48.86,49.08,48.78,48.89,104072.0,43.7198,43.9166,43.6482,43.7466,104072.0
2019-04-23 09:40:00,48.91,49.05,48.78,48.93,46162.0,43.7645,43.8898,43.6482,43.7824,46162.0
2019-04-23 09:50:00,48.95,49.01,48.87,48.93,299932.0,43.8003,43.854,43.7287,43.7824,299932.0
2019-04-23 10:00:00,48.96,49.05,48.92,49.01,101348.0,43.8093,43.8898,43.7735,43.854,101348.0
2019-04-23 10:10:00,48.99,49.09,48.97,49.05,79126.0,43.8361,43.9256,43.8182,43.8898,79126.0
2019-04-23 10:20:00,49.04,49.08,48.98,49.03,57374.0,43.8809,43.9166,43.8272,43.8719,57374.0
2019-04-23 10:30:00,49.04,49.1,48.99,49.02,45744.0,43.8809,43.9345,43.8361,43.863,45744.0
2019-04-23 10:40:00,49.02,49.06,48.94,48.95,49696.0,43.863,43.8988,43.7914,43.8003,49696.0
2019-04-23 10:50:00,48.95,49.04,48.93,49.02,29378.0,43.8003,43.8809,43.7824,43.863,29378.0
2019-04-23 11:00:00,49.02,49.04,48.96,49.03,45828.0,43.863,43.8809,43.8093,43.8719,45828.0
2019-04-23 11:10:00,49.02,49.1,49.01,49.03,52000.0,43.863,43.9345,43.854,43.8719,52000.0
2019-04-23 11:20:00,49.04,49.23,49.04,49.2,42904.0,43.8809,44.0509,43.8809,44.024,42904.0
2019-04-23 11:30:00,49.2,49.34,49.2,49.31,80660.0,44.024,44.1493,44.024,44.1225,80660.0
2019-04-23 11:40:00,49.3,49.38,49.27,49.38,50764.0,44.1135,44.1851,44.0867,44.1851,50764.0
2019-04-23 11:50:00,49.38,49.48,49.35,49.48,75648.0,44.1851,44.2746,44.1582,44.2746,75648.0
2019-04-23 12:00:00,49.47,49.59,49.39,49.59,89588.0,44.2656,44.373,44.194,44.373,89588.0
2019-04-23 12:10:00,49.6,49.63,49.51,49.57,52098.0,44.3819,44.4088,44.3014,44.3551,52098.0
2019-04-23 12:20:00,49.58,49.62,49.52,49.6,50378.0,44.364,44.3998,44.3104,44.3819,50378.0
2019-04-23 12:30:00,49.6,49.6,49.49,49.56,61266.0,44.3819,44.3819,44.2835,44.3462,61266.0
2019-04-23 12:40:00,49.57,49.57,49.49,49.49,31374.0,44.3551,44.3551,44.2835,44.2835,31374.0
2019-04-23 12:50:00,49.49,49.52,49.46,49.49,30000.0,44.2835,44.3104,44.2567,44.2835,30000.0
2019-04-23 13:00:00,49.49,49.55,49.47,49.52,84562.0,44.2835,44.3372,44.2656,44.3104,84562.0
2019-04-23 13:10:00,49.52,49.55,49.43,49.43,31294.0,44.3104,44.3372,44.2298,44.2298,31294.0
2019-04-23 13:20:00,49.43,49.45,49.37,49.38,31240.0,44.2298,44.2477,44.1761,44.1851,31240.0
2019-04-23 13:30:00,49.38,49.4,49.31,49.4,40692.0,44.1851,44.203,44.1225,44.203,40692.0
2019-04-23 13:40:00,49.41,49.41,49.3,49.3,33822.0,44.2119,44.2119,44.1135,44.1135,33822.0
2019-04-23 13:50:00,49.3,49.3,49.24,49.26,33172.0,44.1135,44.1135,44.0598,44.0777,33172.0
2019-04-23 14:00:00,49.26,49.26,49.18,49.19,45000.0,44.0777,44.0777,44.0061,44.0151,45000.0
2019-04-23 14:10:00,49.19,49.27,49.17,49.24,44546.0,44.0151,44.0867,43.9972,44.0598,44546.0
2019-04-23 14:20:00,49.24,49.32,49.24,49.29,42892.0,44.0598,44.1314,44.0598,44.1046,42892.0
2019-04-23 14:30:00,49.29,49.36,49.28,49.33,48736.0,44.1046,44.1672,44.0956,44.1403,48736.0
2019-04-23 14:40:00,49.32,49.33,49.26,49.27,44154.0,44.1314,44.1403,44.0777,44.0867,44154.0
2019-04-23 14:50:00,49.29,49.34,49.27,49.34,35082.0,44.1046,44.1493,44.0867,44.1493,35082.0
2019-04-23 15:00:00,49.33,49.38,49.27,49.38,100868.0,44.1403,44.1851,44.0867,44.1851,100868.0
2019-04-23 15:10:00,49.37,49.41,49.24,49.27,104880.0,44.1761,44.2119,44.0598,44.0867,104880.0
2019-04-23 15:20:00,49.27,49.27,49.16,49.16,90002.0,44.0867,44.0867,43.9882,43.9882,90002.0
2019-04-23 15:30:00,49.16,49.17,49.04,49.04,110886.0,43.9882,43.9972,43.8809,43.8809,110886.0
2019-04-23 15:40:00,49.05,49.07,48.97,48.99,150686.0,43.8898,43.9077,43.8182,43.8361,150686.0
2019-04-23 15:50:00,48.99,49.12,48.99,49.08,428812.0,43.8361,43.9524,43.8361,43.9166,428812.0
2019-04-24 09:30:00,48.74,49.5,48.72,49.38,136084.0,43.6124,44.2925,43.5945,44.1851,136084.0
2019-04-24 09:40:00,49.35,49.4,49.07,49.19,114688.0,44.1582,44.203,43.9077,44.0151,114688.0
2019-04-24 09:50:00,49.2,49.23,49.04,49.1,124426.0,44.024,44.0509,43.8809,43.9345,124426.0
2019-04-24 10:00:00,49.1,49.27,49.09,49.2,122284.0,43.9345,44.0867,43.9256,44.024,122284.0
2019-04-24 10:10:00,49.19,49.3,49.12,49.3,41976.0,44.0151,44.1135,43.9524,44.1135,41976.0
2019-04-24 10:20:00,49.3,49.31,49.21,49.26,27574.0,44.1135,44.1225,44.033,44.0777,27574.0
2019-04-24 10:30:00,49.25,49.58,49.18,49.58,42022.0,44.0688,44.364,44.0061,44.364,42022.0
2019-04-24 10:40:00,49.55,49.62,49.44,49.57,59622.0,44.3372,44.3998,44.2388,44.3551,59622.0
2019-04-24 10:50:00,49.56,49.82,49.54,49.78,48650.0,44.3462,44.5788,44.3283,44.543,48650.0
2019-04-24 11:00:00,49.79,49.93,49.73,49.86,71208.0,44.552,44.6772,44.4983,44.6146,71208.0
2019-04-24 11:10:00,49.88,49.96,49.85,49.89,73808.0,44.6325,44.7041,44.6056,44.6414,73808.0
2019-04-24 11:20:00,49.9,49.93,49.84,49.87,69560.0,44.6504,44.6772,44.5967,44.6235,69560.0
2019-04-24 11:30:00,49.87,49.99,49.87,49.88,51460.0,44.6235,44.7309,44.6235,44.6325,51460.0
2019-04-24 11:40:00,49.88,49.92,49.69,49.69,96278.0,44.6325,44.6683,44.4625,44.4625,96278.0
2019-04-24 11:50:00,49.68,49.69,49.49,49.5,50160.0,44.4535,44.4625,44.2835,44.2925,50160.0
2019-04-24 12:00:00,49.53,49.54,49.31,49.38,167394.0,44.3193,44.3283,44.1225,44.1851,167394.0
2019-04-24 12:10:00,49.39,49.55,49.29,49.55,93336.0,44.194,44.3372,44.1046,44.3372,93336.0
2019-04-24 12:20:00,49.55,49.7,49.55,49.7,13586.0,44.3372,44.4714,44.3372,44.4714,13586.0
2019-04-24 12:30:00,49.69,49.74,49.67,49.69,16416.0,44.4625,44.5072,44.4446,44.4625,16416.0
2019-04-24 12:40:00,49.69,49.72,49.6,49.62,24736.0,44.4625,44.4893,44.3819,44.3998,24736.0
2019-04-24 12:50:00,49.63,49.65,49.46,49.49,34106.0,44.4088,44.4267,44.2567,44.2835,34106.0
2019-04-24 13:00:00,49.48,49.54,49.43,49.46,48012.0,44.2746,44.3283,44.2298,44.2567,48012.0
2019-04-24 13:10:00,49.46,49.58,49.44,49.56,53990.0,44.2567,44.364,44.2388,44.3462,53990.0
2019-04-24 13:20:00,49.56,49.7,49.55,49.7,36660.0,44.3462,44.4714,44.3372,44.4714,36660.0
2019-04-24 13:30:00,49.7,49.77,49.69,49.73,20996.0,44.4714,44.5341,44.4625,44.4983,20996.0
2019-04-24 13:40:00,49.73,49.81,49.67,49.81,63838.0,44.4983,44.5698,44.4446,44.5698,63838.0
2019-04-24 13:50:00,49.81,49.84,49.76,49.76,21176.0,44.5698,44.5967,44.5251,44.5251,21176.0
2019-04-24 14:00:00,49.76,49.82,49.73,49.81,24134.0,44.5251,44.5788,44.4983,44.5698,24134.0
2019-04-24 14:10:00,49.8,49.84,49.74,49.76,28594.0,44.5609,44.5967,44.5072,44.5251,28594.0
2019-04-24 14:20:00,49.77,49.82,49.76,49.8,256258.0,44.5341,44.5788,44.5251,44.5609,256258.0
2019-04-24 14:30:00,49.8,49.8,49.74,49.79,24320.0,44.5609,44.5609,44.5072,44.552,24320.0
2019-04-24 14:40:00,49.8,49.9,49.79,49.9,27022.0,44.5609,44.6504,44.552,44.6504,27022.0
2019-04-24 14:50:00,49.9,49.93,49.86,49.88,29386.0,44.6504,44.6772,44.6146,44.6325,29386.0
2019-04-24 15:00:00,49.9,49.9,49.82,49.85,43378.0,44.6504,44.6504,44.5788,44.6056,43378.0
2019-04-24 15:10:00,49.84,49.84,49.67,49.69,47596.0,44.5967,44.5967,44.4446,44.4625,47596.0
2019-04-24 15:20:00,49.69,49.7,49.6,49.68,49448.0,44.4625,44.4714,44.3819,44.4535,49448.0
2019-04-24 15:30:00,49.68,49.71,49.63,49.66,69384.0,44.4535,44.4804,44.4088,44.4356,69384.0
2019-04-24 15:40:00,49.66,49.68,49.58,49.58,67928.0,44.4356,44.4535,44.364,44.364,67928.0
2019-04-24 15:50:00,49.58,49.58,49.4,49.42,208416.0,44.364,44.364,44.203,44.2209,208416.0
2019-04-25 09:30:00,48.76,49.15,48.37,48.69,192742.0,43.6303,43.9793,43.2813,43.5677,192742.0
2019-04-25 09:40:00,48.64,49.06,48.64,49.06,80850.0,43.5229,43.8988,43.5229,43.8988,80850.0
2019-04-25 09:50:00,49.07,49.1,48.71,48.73,72358.0,43.9077,43.9345,43.5856,43.6035,72358.0
2019-04-25 10:00:00,48.72,48.79,48.48,48.48,91366.0,43.5945,43.6572,43.3798,43.3798,91366.0
2019-04-25 10:10:00,48.49,48.51,48.08,48.08,132680.0,43.3887,43.4066,43.0219,43.0219,132680.0
2019-04-25 10:20:00,48.08,48.12,47.8,48.04,117404.0,43.0219,43.0576,42.7713,42.9861,117404.0
2019-04-25 10:30:00,48.02,48.32,47.94,48.28,55974.0,42.9682,43.2366,42.8966,43.2008,55974.0
2019-04-25 10:40:00,48.27,48.27,48.12,48.26,35246.0,43.1919,43.1919,43.0576,43.1829,35246.0
2019-04-25 10:50:00,48.24,48.42,48.19,48.4,42494.0,43.165,43.3261,43.1203,43.3082,42494.0
2019-04-25 11:00:00,48.37,48.57,48.3,48.3,30460.0,43.2813,43.4603,43.2187,43.2187,30460.0
2019-04-25 11:10:00,48.3,48.34,48.21,48.29,26590.0,43.2187,43.2545,43.1382,43.2098,26590.0
2019-04-25 11:20:00,48.29,48.6,48.29,48.54,26842.0,43.2098,43.4871,43.2098,43.4335,26842.0
2019-04-25 11:30:00,48.57,48.71,48.45,48.71,22476.0,43.4603,43.5856,43.3529,43.5856,22476.0
2019-04-25 11:40:00,48.71,48.78,48.67,48.71,26428.0,43.5856,43.6482,43.5498,43.5856,26428.0
2019-04-25 11:50:00,48.72,48.83,48.64,48.64,38348.0,43.5945,43.6929,43.5229,43.5229,38348.0
2019-04-25 12:00:00,48.68,48.74,48.65,48.67,42960.0,43.5587,43.6124,43.5319,43.5498,42960.0
2019-04-25 12:10:00,48.67,48.8,48.67,48.8,27680.0,43.5498,43.6661,43.5498,43.6661,27680.0
2019-04-25 12:20:00,48.8,48.81,48.71,48.72,30526.0,43.6661,43.6751,43.5856,43.5945,30526.0
2019-04-25 12:30:00,48.7,48.87,48.64,48.82,35244.0,43.5766,43.7287,43.5229,43.684,35244.0
2019-04-25 12:40:00,48.81,48.84,48.74,48.76,23508.0,43.6751,43.7019,43.6124,43.6303,23508.0
2019-04-25 12:50:00,48.76,48.83,48.74,48.77,31728.0,43.6303,43.6929,43.6124,43.6393,31728.0
2019-04-25 13:00:00,48.79,48.89,48.78,48.85,20040.0,43.6572,43.7466,43.6482,43.7108,20040.0
2019-04-25 13:10:00,48.85,48.85,48.74,48.75,13250.0,43.7108,43.7108,43.6124,43.6214,13250.0
2019-04-25 13:20:00,48.77,48.8,48.72,48.77,23510.0,43.6393,43.6661,43.5945,43.6393,23510.0
2019-04-25 13:30:00,48.77,48.82,48.72,48.74,16610.0,43.6393,43.684,43.5945,43.6124,16610.0
2019-04-25 13:40:00,48.73,48.73,48.59,48.63,17694.0,43.6035,43.6035,43.4782,43.514,17694.0
2019-04-25 13:50:00,48.63,48.71,48.59,48.68,20562.0,43.514,43.5856,43.4782,43.5587,20562.0
2019-04-25 14:00:00,48.71,48.75,48.69,48.74,11846.0,43.5856,43.6214,43.5677,43.6124,11846.0
2019-04-25 14:10:00,48.74,48.82,48.73,48.77,18600.0,43.6124,43.684,43.6035,43.6393,18600.0
2019-04-25 14:20:00,48.77,48.77,48.65,48.68,31830.0,43.6393,43.6393,43.5319,43.5587,31830.0
2019-04-25 14:30:00,48.7,48.72,48.66,48.72,22174.0,43.5766,43.5945,43.5408,43.5945,22174.0
2019-04-25 14:40:00,48.73,48.77,48.71,48.74,25762.0,43.6035,43.6393,43.5856,43.6124,25762.0
2019-04-25 14:50:00,48.74,48.84,48.74,48.77,63158.0,43.6124,43.7019,43.6124,43.6393,63158.0
2019-04-25 15:00:00,48.77,48.77,48.71,48.74,42236.0,43.6393,43.6393,43.5856,43.6124,42236.0
2019-04-25 15:10:00,48.73,48.79,48.71,48.74,25552.0,43.6035,43.6572,43.5856,43.6124,25552.0
2019-04-25 15:20:00,48.74,48.74,48.66,48.68,28372.0,43.6124,43.6124,43.5408,43.5587,28372.0
2019-04-25 15:30:00,48.67,48.76,48.66,48.73,43508.0,43.5498,43.6303,43.5408,43.6035,43508.0
2019-04-25 15:40:00,48.74,48.77,48.71,48.76,71628.0,43.6124,43.6393,43.5856,43.6303,71628.0
2019-04-25 15:50:00,48.76,48.81,48.73,48.74,159708.0,43.6303,43.6751,43.6035,43.6124,159708.0
2019-04-26 09:30:00,48.0,48.16,47.71,47.82,159906.0,42.9503,43.0934,42.6908,42.7892,159906.0
2019-04-26 09:40:00,47.8,47.91,47.55,47.8,147082.0,42.7713,42.8697,42.5476,42.7713,147082.0
2019-04-26 09:50:00,47.82,48.21,47.82,47.85,66722.0,42.7892,43.1382,42.7892,42.816,66722.0
2019-04-26 10:00:00,47.87,47.97,47.63,47.91,66028.0,42.8339,42.9234,42.6192,42.8697,66028.0
2019-04-26 10:10:00,47.91,48.39,47.88,48.28,49114.0,42.8697,43.2992,42.8429,43.2008,49114.0
2019-04-26 10:20:00,48.27,48.41,48.2,48.24,53356.0,43.1919,43.3171,43.1292,43.165,53356.0
2019-04-26 10:30:00,48.25,48.59,48.18,48.57,65216.0,43.174,43.4782,43.1113,43.4603,65216.0
2019-04-26 10:40:00,48.52,48.71,48.43,48.65,31458.0,43.4156,43.5856,43.335,43.5319,31458.0
2019-04-26 10:50:00,48.65,48.8,48.6,48.8,54450.0,43.5319,43.6661,43.4871,43.6661,54450.0
2019-04-26 11:00:00,48.8,48.85,48.7,48.79,30474.0,43.6661,43.7108,43.5766,43.6572,30474.0
2019-04-26 11:10:00,48.77,48.96,48.75,48.8,88756.0,43.6393,43.8093,43.6214,43.6661,88756.0
2019-04-26 11:20:00,48.8,48.88,48.72,48.83,40350.0,43.6661,43.7377,43.5945,43.6929,40350.0
2019-04-26 11:30:00,48.83,48.85,48.75,48.81,42178.0,43.6929,43.7108,43.6214,43.6751,42178.0
2019-04-26 11:40:00,48.81,48.94,48.77,48.92,34798.0,43.6751,43.7914,43.6393,43.7735,34798.0
2019-04-26 11:50:00,48.91,48.92,48.81,48.88,46266.0,43.7645,43.7735,43.6751,43.7377,46266.0
2019-04-26 12:00:00,48.89,48.99,48.84,48.91,29314.0,43.7466,43.8361,43.7019,43.7645,29314.0
2019-04-26 12:10:00,48.92,48.93,48.85,48.93,21674.0,43.7735,43.7824,43.7108,43.7824,21674.0
2019-04-26 12:20:00,48.92,48.99,48.89,48.98,33070.0,43.7735,43.8361,43.7466,43.8272,33070.0
2019-04-26 12:30:00,48.98,49.02,48.95,48.96,31560.0,43.8272,43.863,43.8003,43.8093,31560.0
2019-04-26 12:40:00,48.96,49.02,48.93,49.02,17586.0,43.8093,43.863,43.7824,43.863,17586.0
2019-04-26 12:50:00,49.01,49.02,48.96,49.01,17986.0,43.854,43.863,43.8093,43.854,17986.0
2019-04-26 13:00:00,49.02,49.02,48.92,48.95,20602.0,43.863,43.863,43.7735,43.8003,20602.0
2019-04-26 13:10:00,48.95,48.98,48.92,48.96,26850.0,43.8003,43.8272,43.7735,43.8093,26850.0
2019-04-26 13:20:00,48.95,48.96,48.89,48.94,14570.0,43.8003,43.8093,43.7466,43.7914,14570.0
2019-04-26 13:30:00,48.93,49.02,48.91,48.93,19882.0,43.7824,43.863,43.7645,43.7824,19882.0
2019-04-26 13:40:00,48.96,49.06,48.86,49.06,43728.0,43.8093,43.8988,43.7198,43.8988,43728.0
2019-04-26 13:50:00,49.06,49.09,49.02,49.07,30178.0,43.8988,43.9256,43.863,43.9077,30178.0
2019-04-26 14:00:00,49.07,49.07,48.97,49.05,27742.0,43.9077,43.9077,43.8182,43.8898,27742.0
2019-04-26 14:10:00,49.06,49.15,49.02,49.13,31860.0,43.8988,43.9793,43.863,43.9614,31860.0
2019-04-26 14:20:00,49.12,49.13,49.06,49.08,15564.0,43.9524,43.9614,43.8988,43.9166,15564.0
2019-04-26 14:30:00,49.09,49.11,49.03,49.03,28034.0,43.9256,43.9435,43.8719,43.8719,28034.0
2019-04-26 14:40:00,49.04,49.08,49.02,49.04,26308.0,43.8809,43.9166,43.863,43.8809,26308.0
2019-04-26 14:50:00,49.04,49.05,48.98,49.04,23736.0,43.8809,43.8898,43.8272,43.8809,23736.0
2019-04-26 15:00:00,49.04,49.16,49.02,49.13,26404.0,43.8809,43.9882,43.863,43.9614,26404.0
2019-04-26 15:10:00,49.13,49.15,49.07,49.09,20794.0,43.9614,43.9793,43.9077,43.9256,20794.0
2019-04-26 15:20:00,49.1,49.18,49.08,49.15,34194.0,43.9345,44.0061,43.9166,43.9793,34194.0
2019-04-26 15:30:00,49.14,49.16,49.1,49.16,40666.0,43.9703,43.9882,43.9345,43.9882,40666.0
2019-04-26 15:40:00,49.16,49.21,49.09,49.16,75502.0,43.9882,44.033,43.9256,43.9882,75502.0
2019-04-26 15:50:00,49.16,49.24,49.08,49.21,154652.0,43.9882,44.0598,43.9166,44.033,154652.0
2019-04-29 09:30:00,49.13,49.4,49.12,49.26,148586.0,43.9614,44.203,43.9524,44.0777,148586.0
2019-04-29 09:40:00,49.22,49.36,49.15,49.25,40946.0,44.0419,44.1672,43.9793,44.0688,40946.0
2019-04-29 09:50:00,49.22,49.38,49.08,49.26,41908.0,44.0419,44.1851,43.9166,44.0777,41908.0
2019-04-29 10:00:00,49.25,49.33,49.19,49.26,92844.0,44.0688,44.1403,44.0151,44.0777,92844.0
2019-04-29 10:10:00,49.27,49.43,49.23,49.41,70158.0,44.0867,44.2298,44.0509,44.2119,70158.0
2019-04-29 10:20:00,49.43,49.48,49.36,49.42,25562.0,44.2298,44.2746,44.1672,44.2209,25562.0
2019-04-29 10:30:00,49.43,49.49,49.32,49.46,25914.0,44.2298,44.2835,44.1314,44.2567,25914.0
2019-04-29 10:40:00,49.47,49.49,49.4,49.49,18058.0,44.2656,44.2835,44.203,44.2835,18058.0
2019-04-29 10:50:00,49.49,49.57,49.47,49.52,21930.0,44.2835,44.3551,44.2656,44.3104,21930.0
2019-04-29 11:00:00,49.52,49.58,49.48,49.49,36736.0,44.3104,44.364,44.2746,44.2835,36736.0
2019-04-29 11:10:00,49.51,49.52,49.42,49.45,22396.0,44.3014,44.3104,44.2209,44.2477,22396.0
2019-04-29 11:20:00,49.45,49.49,49.38,49.41,36098.0,44.2477,44.2835,44.1851,44.2119,36098.0
2019-04-29 11:30:00,49.41,49.48,49.35,49.47,22418.0,44.2119,44.2746,44.1582,44.2656,22418.0
2019-04-29 11:40:00,49.45,49.47,49.38,49.38,17578.0,44.2477,44.2656,44.1851,44.1851,17578.0
2019-04-29 11:50:00,49.4,49.55,49.37,49.52,25910.0,44.203,44.3372,44.1761,44.3104,25910.0
2019-04-29 12:00:00,49.51,49.64,49.5,49.6,28292.0,44.3014,44.4177,44.2925,44.3819,28292.0
2019-04-29 12:10:00,49.6,49.63,49.55,49.55,24370.0,44.3819,44.4088,44.3372,44.3372,24370.0
2019-04-29 12:20:00,49.55,49.59,49.52,49.52,16804.0,44.3372,44.373,44.3104,44.3104,16804.0
2019-04-29 12:30:00,49.52,49.56,49.48,49.48,24360.0,44.3104,44.3462,44.2746,44.2746,24360.0
2019-04-29 12:40:00,49.49,49.54,49.49,49.51,17808.0,44.2835,44.3283,44.2835,44.3014,17808.0
2019-04-29 12:50:00,49.51,49.59,49.51,49.54,12490.0,44.3014,44.373,44.3014,44.3283,12490.0
2019-04-29 13:00:00,49.53,49.54,49.48,49.52,14712.0,44.3193,44.3283,44.2746,44.3104,14712.0
2019-04-29 13:10:00,49.52,49.53,49.46,49.49,16414.0,44.3104,44.3193,44.2567,44.2835,16414.0
2019-04-29 13:20:00,49.49,49.49,49.4,49.45,22408.0,44.2835,44.2835,44.203,44.2477,22408.0
2019-04-29 13:30:00,49.44,49.49,49.43,49.45,12626.0,44.2388,44.2835,44.2298,44.2477,12626.0
2019-04-29 13:40:00,49.46,49.51,49.45,49.47,18060.0,44.2567,44.3014,44.2477,44.2656,18060.0
2019-04-29 13:50:00,49.48,49.55,49.45,49.52,25164.0,44.2746,44.3372,44.2477,44.3104,25164.0
2019-04-29 14:00:00,49.55,49.6,49.5,49.53,56374.0,44.3372,44.3819,44.2925,44.3193,56374.0
2019-04-29 14:10:00,49.54,49.57,49.49,49.57,62848.0,44.3283,44.3551,44.2835,44.3551,62848.0
2019-04-29 14:20:00,49.57,49.59,49.5,49.5,27982.0,44.3551,44.373,44.2925,44.2925,27982.0
2019-04-29 14:30:00,49.49,49.56,49.49,49.55,46438.0,44.2835,44.3462,44.2835,44.3372,46438.0
2019-04-29 14:40:00,49.54,49.57,49.5,49.52,46756.0,44.3283,44.3551,44.2925,44.3104,46756.0
2019-04-29 14:50:00,49.51,49.61,49.51,49.58,53414.0,44.3014,44.3909,44.3014,44.364,53414.0
2019-04-29 15:00:00,49.59,49.6,49.53,49.55,36666.0,44.373,44.3819,44.3193,44.3372,36666.0
2019-04-29 15:10:00,49.56,49.57,49.52,49.55,29344.0,44.3462,44.3551,44.3104,44.3372,29344.0
2019-04-29 15:20:00,49.55,49.59,49.51,49.55,26230.0,44.3372,44.373,44.3014,44.3372,26230.0
2019-04-29 15:30:00,49.55,49.56,49.52,49.53,25470.0,44.3372,44.3462,44.3104,44.3193,25470.0
2019-04-29 15:40:00,49.52,49.55,49.46,49.48,76134.0,44.3104,44.3372,44.2567,44.2746,76134.0
2019-04-29 15:50:00,49.47,49.49,49.36,49.37,269808.0,44.2656,44.2835,44.1672,44.1761,269808.0
2019-04-30 09:30:00,49.9,49.9,49.32,49.68,225026.0,44.6504,44.6504,44.1314,44.4535,225026.0
2019-04-30 09:40:00,49.7,49.82,49.6,49.63,43744.0,44.4714,44.5788,44.3819,44.4088,43744.0
2019-04-30 09:50:00,49.63,49.73,49.53,49.56,62850.0,44.4088,44.4983,44.3193,44.3462,62850.0
2019-04-30 10:00:00,49.58,49.85,49.56,49.84,139376.0,44.364,44.6056,44.3462,44.5967,139376.0
2019-04-30 10:10:00,49.84,49.95,49.84,49.87,85374.0,44.5967,44.6951,44.5967,44.6235,85374.0
2019-04-30 10:20:00,49.88,49.91,49.77,49.82,57114.0,44.6325,44.6593,44.5341,44.5788,57114.0
2019-04-30 10:30:00,49.83,49.86,49.74,49.74,33314.0,44.5877,44.6146,44.5072,44.5072,33314.0
2019-04-30 10:40:00,49.72,49.79,49.7,49.73,31504.0,44.4893,44.552,44.4714,44.4983,31504.0
2019-04-30 10:50:00,49.76,49.83,49.63,49.63,34962.0,44.5251,44.5877,44.4088,44.4088,34962.0
2019-04-30 11:00:00,49.63,49.66,49.31,49.33,118290.0,44.4088,44.4356,44.1225,44.1403,118290.0
2019-04-30 11:10:00,49.32,49.35,49.28,49.35,52200.0,44.1314,44.1582,44.0956,44.1582,52200.0
2019-04-30 11:20:00,49.35,49.49,49.34,49.43,26152.0,44.1582,44.2835,44.1493,44.2298,26152.0
2019-04-30 11:30:00,49.44,49.65,49.43,49.61,45380.0,44.2388,44.4267,44.2298,44.3909,45380.0
2019-04-30 11:40:00,49.62,49.81,49.62,49.8,48408.0,44.3998,44.5698,44.3998,44.5609,48408.0
2019-04-30 11:50:00,49.79,49.88,49.79,49.81,29952.0,44.552,44.6325,44.552,44.5698,29952.0
2019-04-30 12:00:00,49.8,49.82,49.73,49.77,21540.0,44.5609,44.5788,44.4983,44.5341,21540.0
2019-04-30 12:10:00,49.77,49.87,49.77,49.85,192140.0,44.5341,44.6235,44.5341,44.6056,192140.0
2019-04-30 12:20:00,49.85,49.87,49.79,49.84,31730.0,44.6056,44.6235,44.552,44.5967,31730.0
2019-04-30 12:30:00,49.85,49.95,49.8,49.94,40944.0,44.6056,44.6951,44.5609,44.6862,40944.0
2019-04-30 12:40:00,49.95,49.99,49.82,49.82,28718.0,44.6951,44.7309,44.5788,44.5788,28718.0
2019-04-30 12:50:00,49.8,49.92,49.8,49.88,39764.0,44.5609,44.6683,44.5609,44.6325,39764.0
2019-04-30 13:00:00,49.88,49.9,49.82,49.9,47290.0,44.6325,44.6504,44.5788,44.6504,47290.0
2019-04-30 13:10:00,49.9,49.9,49.75,49.79,50266.0,44.6504,44.6504,44.5162,44.552,50266.0
2019-04-30 13:20:00,49.79,49.83,49.72,49.77,44966.0,44.552,44.5877,44.4893,44.5341,44966.0
2019-04-30 13:30:00,49.76,49.84,49.76,49.83,37986.0,44.5251,44.5967,44.5251,44.5877,37986.0
2019-04-30 13:40:00,49.83,49.91,49.79,49.91,30056.0,44.5877,44.6593,44.552,44.6593,30056.0
2019-04-30 13:50:00,49.92,49.92,49.81,49.91,28684.0,44.6683,44.6683,44.5698,44.6593,28684.0
2019-04-30 14:00:00,49.9,49.93,49.85,49.91,33484.0,44.6504,44.6772,44.6056,44.6593,33484.0
2019-04-30 14:10:00,49.9,49.94,49.88,49.93,40076.0,44.6504,44.6862,44.6325,44.6772,40076.0
2019-04-30 14:20:00,49.92,49.95,49.85,49.88,61988.0,44.6683,44.6951,44.6056,44.6325,61988.0
2019-04-30 14:30:00,49.88,49.9,49.83,49.9,43530.0,44.6325,44.6504,44.5877,44.6504,43530.0
2019-04-30 14:40:00,49.91,49.92,49.88,49.92,36226.0,44.6593,44.6683,44.6325,44.6683,36226.0
2019-04-30 14:50:00,49.91,49.93,49.86,49.88,36698.0,44.6593,44.6772,44.6146,44.6325,36698.0
2019-04-30 15:00:00,49.88,49.93,49.84,49.92,101742.0,44.6325,44.6772,44.5967,44.6683,101742.0
2019-04-30 15:10:00,49.92,49.93,49.86,49.89,40438.0,44.6683,44.6772,44.6146,44.6414,40438.0
2019-04-30 15:20:00,49.89,49.93,49.82,49.84,49188.0,44.6414,44.6772,44.5788,44.5967,49188.0
2019-04-30 15:30:00,49.84,49.92,49.83,49.88,157724.0,44.5967,44.6683,44.5877,44.6325,157724.0
2019-04-30 15:40:00,49.88,49.95,49.85,49.95,116040.0,44.6325,44.6951,44.6056,44.6951,116040.0
2019-04-30 15:50:00,49.95,50.01,49.91,49.95,341940.0,44.6951,44.7488,44.6593,44.6951,341940.0
2019-05-01 09:30:00,50.34,50.5,50.1,50.1,145792.0,45.0441,45.1873,44.8293,44.8293,145792.0
2019-05-01 09:40:00,50.15,50.4,50.13,50.18,168248.0,44.8741,45.0978,44.8562,44.9009,168248.0
2019-05-01 09:50:00,50.17,50.18,49.96,50.18,37846.0,44.892,44.9009,44.7041,44.9009,37846.0
2019-05-01 10:00:00,50.13,50.27,49.94,49.99,105690.0,44.8562,44.9815,44.6862,44.7309,105690.0
2019-05-01 10:10:00,49.99,50.06,49.88,49.91,80234.0,44.7309,44.7935,44.6325,44.6593,80234.0
2019-05-01 10:20:00,49.91,50.01,49.82,49.9,34078.0,44.6593,44.7488,44.5788,44.6504,34078.0
2019-05-01 10:30:00,49.9,49.91,49.81,49.84,67866.0,44.6504,44.6593,44.5698,44.5967,67866.0
2019-05-01 10:40:00,49.82,49.96,49.79,49.91,72150.0,44.5788,44.7041,44.552,44.6593,72150.0
2019-05-01 10:50:00,49.9,49.99,49.86,49.93,79740.0,44.6504,44.7309,44.6146,44.6772,79740.0
2019-05-01 11:00:00,49.93,50.02,49.9,50.01,65326.0,44.6772,44.7578,44.6504,44.7488,65326.0
2019-05-01 11:10:00,50.01,50.03,49.93,49.99,107820.0,44.7488,44.7667,44.6772,44.7309,107820.0
2019-05-01 11:20:00,49.99,50.04,49.93,50.02,44420.0,44.7309,44.7757,44.6772,44.7578,44420.0
2019-05-01 11:30:00,50.02,50.04,49.97,50.04,42068.0,44.7578,44.7757,44.713,44.7757,42068.0
2019-05-01 11:40:00,50.03,50.2,50.02,50.19,55190.0,44.7667,44.9188,44.7578,44.9099,55190.0
2019-05-01 11:50:00,50.18,50.36,50.17,50.24,35652.0,44.9009,45.062,44.892,44.9546,35652.0
2019-05-01 12:00:00,50.26,50.31,50.25,50.3,37572.0,44.9725,45.0172,44.9636,45.0083,37572.0
2019-05-01 12:10:00,50.3,50.34,50.22,50.23,52052.0,45.0083,45.0441,44.9367,44.9457,52052.0
2019-05-01 12:20:00,50.22,50.23,50.13,50.23,27330.0,44.9367,44.9457,44.8562,44.9457,27330.0
2019-05-01 12:30:00,50.22,50.24,50.17,50.19,21050.0,44.9367,44.9546,44.892,44.9099,21050.0
2019-05-01 12:40:00,50.18,50.18,50.03,50.09,23676.0,44.9009,44.9009,44.7667,44.8204,23676.0
2019-05-01 12:50:00,50.08,50.14,50.08,50.1,20030.0,44.8114,44.8651,44.8114,44.8293,20030.0
2019-05-01 13:00:00,50.12,50.22,50.12,50.14,18368.0,44.8472,44.9367,44.8472,44.8651,18368.0
2019-05-01 13:10:00,50.13,50.2,50.1,50.13,72920.0,44.8562,44.9188,44.8293,44.8562,72920.0
2019-05-01 13:20:00,50.13,50.22,50.12,50.2,25182.0,44.8562,44.9367,44.8472,44.9188,25182.0
2019-05-01 13:30:00,50.2,50.24,50.19,50.24,26770.0,44.9188,44.9546,44.9099,44.9546,26770.0
2019-05-01 13:40:00,50.23,50.3,50.23,50.28,18712.0,44.9457,45.0083,44.9457,44.9904,18712.0
2019-05-01 13:50:00,50.3,50.38,50.26,50.37,27864.0,45.0083,45.0799,44.9725,45.0709,27864.0
2019-05-01 14:00:00,50.38,50.48,50.32,50.46,67884.0,45.0799,45.1694,45.0262,45.1515,67884.0
2019-05-01 14:10:00,50.47,50.48,50.4,50.47,44988.0,45.1604,45.1694,45.0978,45.1604,44988.0
2019-05-01 14:20:00,50.48,50.58,50.44,50.52,251358.0,45.1694,45.2588,45.1336,45.2052,251358.0
2019-05-01 14:30:00,50.52,50.58,50.25,50.25,131726.0,45.2052,45.2588,44.9636,44.9636,131726.0
2019-05-01 14:40:00,50.22,50.3,50.15,50.15,87496.0,44.9367,45.0083,44.8741,44.8741,87496.0
2019-05-01 14:50:00,50.15,50.19,50.07,50.09,80822.0,44.8741,44.9099,44.8025,44.8204,80822.0
2019-05-01 15:00:00,50.07,50.08,49.93,49.96,70498.0,44.8025,44.8114,44.6772,44.7041,70498.0
2019-05-01 15:10:00,49.98,50.02,49.94,50.01,38266.0,44.722,44.7578,44.6862,44.7488,38266.0
2019-05-01 15:20:00,50.01,50.01,49.77,49.84,78272.0,44.7488,44.7488,44.5341,44.5967,78272.0
2019-05-01 15:30:00,49.82,49.82,49.63,49.7,105118.0,44.5788,44.5788,44.4088,44.4714,105118.0
2019-05-01 15:40:00,49.69,49.74,49.61,49.66,123358.0,44.4625,44.5072,44.3909,44.4356,123358.0
2019-05-01 15:50:00,49.66,49.67,49.45,49.45,511492.0,44.4356,44.4446,44.2477,44.2477,511492.0
2019-05-02 09:30:00,49.48,49.96,49.06,49.67,149728.0,44.2746,44.7041,43.8988,44.4446,149728.0
2019-05-02 09:40:00,49.68,50.07,49.65,50.07,88704.0,44.4535,44.8025,44.4267,44.8025,88704.0
2019-05-02 09:50:00,50.03,50.28,49.97,50.23,89354.0,44.7667,44.9904,44.713,44.9457,89354.0
2019-05-02 10:00:00,50.21,50.52,50.15,50.47,96210.0,44.9278,45.2052,44.8741,45.1604,96210.0
2019-05-02 10:10:00,50.47,50.68,50.44,50.6,134354.0,45.1604,45.3483,45.1336,45.2767,134354.0
2019-05-02 10:20:00,50.6,50.61,50.37,50.4,34628.0,45.2767,45.2857,45.0709,45.0978,34628.0
2019-05-02 10:30:00,50.38,50.55,50.3,50.51,77306.0,45.0799,45.232,45.0083,45.1962,77306.0
2019-05-02 10:40:00,50.51,50.51,50.33,50.38,35816.0,45.1962,45.1962,45.0351,45.0799,35816.0
2019-05-02 10:50:00,50.35,50.4,50.24,50.31,42370.0,45.053,45.0978,44.9546,45.0172,42370.0
2019-05-02 11:00:00,50.3,50.45,50.15,50.45,75212.0,45.0083,45.1425,44.8741,45.1425,75212.0
2019-05-02 11:10:00,50.44,50.44,50.08,50.08,55546.0,45.1336,45.1336,44.8114,44.8114,55546.0
2019-05-02 11:20:00,50.06,50.08,49.85,49.87,74674.0,44.7935,44.8114,44.6056,44.6235,74674.0
2019-05-02 11:30:00,49.85,50.11,49.85,49.94,39040.0,44.6056,44.8383,44.6056,44.6862,39040.0
2019-05-02 11:40:00,49.94,49.96,49.58,49.69,117936.0,44.6862,44.7041,44.364,44.4625,117936.0
2019-05-02 11:50:00,49.68,49.7,49.38,49.58,95276.0,44.4535,44.4714,44.1851,44.364,95276.0
2019-05-02 12:00:00,49.58,49.71,49.54,49.69,94152.0,44.364,44.4804,44.3283,44.4625,94152.0
2019-05-02 12:10:00,49.69,49.74,49.6,49.67,55688.0,44.4625,44.5072,44.3819,44.4446,55688.0
2019-05-02 12:20:00,49.68,49.96,49.68,49.83,49238.0,44.4535,44.7041,44.4535,44.5877,49238.0
2019-05-02 12:30:00,49.84,49.94,49.77,49.94,39338.0,44.5967,44.6862,44.5341,44.6862,39338.0
2019-05-02 12:40:00,49.93,49.97,49.78,49.92,26468.0,44.6772,44.713,44.543,44.6683,26468.0
2019-05-02 12:50:00,49.91,49.94,49.85,49.88,40464.0,44.6593,44.6862,44.6056,44.6325,40464.0
2019-05-02 13:00:00,49.9,49.94,49.78,49.87,45342.0,44.6504,44.6862,44.543,44.6235,45342.0
2019-05-02 13:10:00,49.88,50.04,49.88,49.95,23400.0,44.6325,44.7757,44.6325,44.6951,23400.0
2019-05-02 13:20:00,49.94,50.04,49.93,50.02,29508.0,44.6862,44.7757,44.6772,44.7578,29508.0
2019-05-02 13:30:00,50.02,50.13,49.97,50.1,36116.0,44.7578,44.8562,44.713,44.8293,36116.0
2019-05-02 13:40:00,50.09,50.13,49.97,49.99,43308.0,44.8204,44.8562,44.713,44.7309,43308.0
2019-05-02 13:50:00,50.0,50.12,49.99,50.05,22300.0,44.7399,44.8472,44.7309,44.7846,22300.0
2019-05-02 14:00:00,50.03,50.03,49.84,49.84,111022.0,44.7667,44.7667,44.5967,44.5967,111022.0
2019-05-02 14:10:00,49.83,50.03,49.83,50.01,190726.0,44.5877,44.7667,44.5877,44.7488,190726.0
2019-05-02 14:20:00,50.04,50.13,49.97,49.99,36850.0,44.7757,44.8562,44.713,44.7309,36850.0
2019-05-02 14:30:00,49.98,50.05,49.88,49.88,27832.0,44.722,44.7846,44.6325,44.6325,27832.0
2019-05-02 14:40:00,49.91,50.01,49.82,49.85,24428.0,44.6593,44.7488,44.5788,44.6056,24428.0
2019-05-02 14:50:00,49.84,50.02,49.78,50.01,27594.0,44.5967,44.7578,44.543,44.7488,27594.0
2019-05-02 15:00:00,50.01,50.09,49.98,50.03,34148.0,44.7488,44.8204,44.722,44.7667,34148.0
2019-05-02 15:10:00,50.03,50.12,50.02,50.08,38364.0,44.7667,44.8472,44.7578,44.8114,38364.0
2019-05-02 15:20:00,50.07,50.13,50.05,50.11,44490.0,44.8025,44.8562,44.7846,44.8383,44490.0
2019-05-02 15:30:00,50.1,50.12,50.02,50.02,86872.0,44.8293,44.8472,44.7578,44.7578,86872.0
2019-05-02 15:40:00,50.02,50.02,49.88,49.92,68472.0,44.7578,44.7578,44.6325,44.6683,68472.0
2019-05-02 15:50:00,49.93,50.06,49.93,50.06,197904.0,44.6772,44.7935,44.6772,44.7935,197904.0
2019-05-03 09:30:00,50.34,50.34,49.76,50.02,75072.0,45.0441,45.0441,44.5251,44.7578,75072.0
2019-05-03 09:40:00,50.05,50.08,49.87,49.91,29926.0,44.7846,44.8114,44.6235,44.6593,29926.0
2019-05-03 09:50:00,49.91,50.3,49.91,50.29,53182.0,44.6593,45.0083,44.6593,44.9994,53182.0
2019-05-03 10:00:00,50.27,50.27,50.02,50.02,53030.0,44.9815,44.9815,44.7578,44.7578,53030.0
2019-05-03 10:10:00,50.04,50.13,49.91,49.98,35888.0,44.7757,44.8562,44.6593,44.722,35888.0
2019-05-03 10:20:00,49.98,50.07,49.95,50.05,30600.0,44.722,44.8025,44.6951,44.7846,30600.0
2019-05-03 10:30:00,50.06,50.31,50.06,50.24,44490.0,44.7935,45.0172,44.7935,44.9546,44490.0
2019-05-03 10:40:00,50.24,50.31,50.16,50.2,24910.0,44.9546,45.0172,44.883,44.9188,24910.0
2019-05-03 10:50:00,50.21,50.24,50.14,50.2,29990.0,44.9278,44.9546,44.8651,44.9188,29990.0
2019-05-03 11:00:00,50.21,50.33,50.19,50.22,38330.0,44.9278,45.0351,44.9099,44.9367,38330.0
2019-05-03 11:10:00,50.24,50.31,50.19,50.29,23134.0,44.9546,45.0172,44.9099,44.9994,23134.0
2019-05-03 11:20:00,50.3,50.34,50.09,50.11,30224.0,45.0083,45.0441,44.8204,44.8383,30224.0
2019-05-03 11:30:00,50.13,50.15,50.02,50.05,30116.0,44.8562,44.8741,44.7578,44.7846,30116.0
2019-05-03 11:40:00,50.05,50.08,49.93,49.99,37016.0,44.7846,44.8114,44.6772,44.7309,37016.0
2019-05-03 11:50:00,49.98,50.08,49.87,49.88,40170.0,44.722,44.8114,44.6235,44.6325,40170.0
2019-05-03 12:00:00,49.87,49.95,49.85,49.95,19392.0,44.6235,44.6951,44.6056,44.6951,19392.0
2019-05-03 12:10:00,49.95,49.96,49.87,49.88,23538.0,44.6951,44.7041,44.6235,44.6325,23538.0
2019-05-03 12:20:00,49.87,49.91,49.85,49.88,21976.0,44.6235,44.6593,44.6056,44.6325,21976.0
2019-05-03 12:30:00,49.9,49.98,49.87,49.95,30654.0,44.6504,44.722,44.6235,44.6951,30654.0
2019-05-03 12:40:00,49.94,49.96,49.89,49.92,20806.0,44.6862,44.7041,44.6414,44.6683,20806.0
2019-05-03 12:50:00,49.93,49.98,49.91,49.93,18384.0,44.6772,44.722,44.6593,44.6772,18384.0
2019-05-03 13:00:00,49.94,49.95,49.89,49.9,18526.0,44.6862,44.6951,44.6414,44.6504,18526.0
2019-05-03 13:10:00,49.9,49.95,49.9,49.95,20064.0,44.6504,44.6951,44.6504,44.6951,20064.0
2019-05-03 13:20:00,49.93,50.02,49.92,49.99,25078.0,44.6772,44.7578,44.6683,44.7309,25078.0
2019-05-03 13:30:00,50.0,50.06,49.99,50.02,26842.0,44.7399,44.7935,44.7309,44.7578,26842.0
2019-05-03 13:40:00,50.04,50.06,49.98,50.02,57276.0,44.7757,44.7935,44.722,44.7578,57276.0
2019-05-03 13:50:00,50.02,50.11,50.0,50.11,24174.0,44.7578,44.8383,44.7399,44.8383,24174.0
2019-05-03 14:00:00,50.1,50.16,50.09,50.15,23846.0,44.8293,44.883,44.8204,44.8741,23846.0
2019-05-03 14:10:00,50.15,50.2,50.12,50.12,22248.0,44.8741,44.9188,44.8472,44.8472,22248.0
2019-05-03 14:20:00,50.13,50.2,50.1,50.2,19608.0,44.8562,44.9188,44.8293,44.9188,19608.0
2019-05-03 14:30:00,50.2,50.2,50.11,50.14,14882.0,44.9188,44.9188,44.8383,44.8651,14882.0
2019-05-03 14:40:00,50.14,50.24,50.09,50.23,21540.0,44.8651,44.9546,44.8204,44.9457,21540.0
2019-05-03 14:50:00,50.23,50.26,50.2,50.22,16844.0,44.9457,44.9725,44.9188,44.9367,16844.0
2019-05-03 15:00:00,50.21,50.24,50.17,50.22,25670.0,44.9278,44.9546,44.892,44.9367,25670.0
2019-05-03 15:10:00,50.2,50.23,50.16,50.16,31422.0,44.9188,44.9457,44.883,44.883,31422.0
2019-05-03 15:20:00,50.16,50.17,50.1,50.14,52812.0,44.883,44.892,44.8293,44.8651,52812.0
2019-05-03 15:30:00,50.14,50.25,50.14,50.24,39838.0,44.8651,44.9636,44.8651,44.9546,39838.0
2019-05-03 15:40:00,50.24,50.27,50.21,50.26,51572.0,44.9546,44.9815,44.9278,44.9725,51572.0
2019-05-03 15:50:00,50.26,50.43,50.26,50.37,269710.0,44.9725,45.1246,44.9725,45.0709,269710.0
2019-05-06 09:30:00,48.47,48.57,48.06,48.42,481594.0,43.3708,43.4603,43.004,43.3261,481594.0
2019-05-06 09:40:00,48.38,48.58,48.27,48.3,366284.0,43.2903,43.4692,43.1919,43.2187,366284.0
2019-05-06 09:50:00,48.27,48.41,48.15,48.33,222968.0,43.1919,43.3171,43.0845,43.2455,222968.0
2019-05-06 10:00:00,48.34,48.35,48.13,48.32,256566.0,43.2545,43.2634,43.0666,43.2366,256566.0
2019-05-06 10:10:00,48.32,48.45,48.24,48.28,166850.0,43.2366,43.3529,43.165,43.2008,166850.0
2019-05-06 10:20:00,48.28,48.35,48.0,48.09,252478.0,43.2008,43.2634,42.9503,43.0308,252478.0
2019-05-06 10:30:00,48.09,48.27,48.0,48.24,144882.0,43.0308,43.1919,42.9503,43.165,144882.0
2019-05-06 10:40:00,48.24,48.27,47.95,48.07,132470.0,43.165,43.1919,42.9055,43.0129,132470.0
2019-05-06 10:50:00,48.06,48.23,48.02,48.2,118076.0,43.004,43.1561,42.9682,43.1292,118076.0
2019-05-06 11:00:00,48.2,48.27,48.15,48.22,79782.0,43.1292,43.1919,43.0845,43.1471,79782.0
2019-05-06 11:10:00,48.22,48.25,48.12,48.25,129492.0,43.1471,43.174,43.0576,43.174,129492.0
2019-05-06 11:20:00,48.24,48.39,48.21,48.37,138042.0,43.165,43.2992,43.1382,43.2813,138042.0
2019-05-06 11:30:00,48.38,48.46,48.31,48.44,61094.0,43.2903,43.3619,43.2277,43.344,61094.0
2019-05-06 11:40:00,48.44,48.58,48.42,48.44,190088.0,43.344,43.4692,43.3261,43.344,190088.0
2019-05-06 11:50:00,48.45,48.45,48.18,48.2,68246.0,43.3529,43.3529,43.1113,43.1292,68246.0
2019-05-06 12:00:00,48.2,48.26,48.13,48.13,122972.0,43.1292,43.1829,43.0666,43.0666,122972.0
2019-05-06 12:10:00,48.13,48.24,48.11,48.2,82850.0,43.0666,43.165,43.0487,43.1292,82850.0
2019-05-06 12:20:00,48.19,48.19,48.05,48.1,63870.0,43.1203,43.1203,42.995,43.0397,63870.0
2019-05-06 12:30:00,48.1,48.24,48.1,48.21,46736.0,43.0397,43.165,43.0397,43.1382,46736.0
2019-05-06 12:40:00,48.22,48.26,48.1,48.1,96030.0,43.1471,43.1829,43.0397,43.0397,96030.0
2019-05-06 12:50:00,48.08,48.16,48.08,48.13,52626.0,43.0219,43.0934,43.0219,43.0666,52626.0
2019-05-06 13:00:00,48.12,48.21,48.04,48.17,38792.0,43.0576,43.1382,42.9861,43.1024,38792.0
2019-05-06 13:10:00,48.18,48.29,48.17,48.23,32062.0,43.1113,43.2098,43.1024,43.1561,32062.0
2019-05-06 13:20:00,48.24,48.29,48.2,48.27,42478.0,43.165,43.2098,43.1292,43.1919,42478.0
2019-05-06 13:30:00,48.3,48.32,48.26,48.27,53358.0,43.2187,43.2366,43.1829,43.1919,53358.0
2019-05-06 13:40:00,48.27,48.38,48.26,48.38,26660.0,43.1919,43.2903,43.1829,43.2903,26660.0
2019-05-06 13:50:00,48.38,48.47,48.37,48.42,28934.0,43.2903,43.3708,43.2813,43.3261,28934.0
2019-05-06 14:00:00,48.43,48.46,48.36,48.46,82652.0,43.335,43.3619,43.2724,43.3619,82652.0
2019-05-06 14:10:00,48.45,48.47,48.38,48.43,48854.0,43.3529,43.3708,43.2903,43.335,48854.0
2019-05-06 14:20:00,48.43,48.46,48.34,48.4,28714.0,43.335,43.3619,43.2545,43.3082,28714.0
2019-05-06 14:30:00,48.43,48.57,48.4,48.56,80300.0,43.335,43.4603,43.3082,43.4514,80300.0
2019-05-06 14:40:00,48.54,48.62,48.51,48.62,149940.0,43.4335,43.505,43.4066,43.505,149940.0
2019-05-06 14:50:00,48.61,48.69,48.6,48.65,22626.0,43.4961,43.5677,43.4871,43.5319,22626.0
2019-05-06 15:00:00,48.65,48.66,48.58,48.61,37702.0,43.5319,43.5408,43.4692,43.4961,37702.0
2019-05-06 15:10:00,48.61,48.62,48.49,48.54,44520.0,43.4961,43.505,43.3887,43.4335,44520.0
2019-05-06 15:20:00,48.53,48.69,48.53,48.63,43112.0,43.4245,43.5677,43.4245,43.514,43112.0
2019-05-06 15:30:00,48.63,48.69,48.6,48.61,39642.0,43.514,43.5677,43.4871,43.4961,39642.0
2019-05-06 15:40:00,48.61,48.62,48.48,48.54,105620.0,43.4961,43.505,43.3798,43.4335,105620.0
2019-05-06 15:50:00,48.53,48.57,48.46,48.51,699580.0,43.4245,43.4603,43.3619,43.4066,699580.0
2019-05-07 09:30:00,47.88,47.9,47.46,47.8,299208.0,42.8429,42.8608,42.4671,42.7713,299208.0
2019-05-07 09:40:00,47.8,47.85,47.01,47.07,444068.0,42.7713,42.816,42.0644,42.1181,444068.0
2019-05-07 09:50:00,47.09,47.26,46.97,47.16,543900.0,42.136,42.2881,42.0286,42.1986,543900.0
2019-05-07 10:00:00,47.15,47.26,46.99,47.02,150676.0,42.1897,42.2881,42.0465,42.0734,150676.0
2019-05-07 10:10:00,47.01,47.52,46.99,47.5,117798.0,42.0644,42.5208,42.0465,42.5029,117798.0
2019-05-07 10:20:00,47.5,47.53,47.2,47.3,113728.0,42.5029,42.5297,42.2344,42.3239,113728.0
2019-05-07 10:30:00,47.3,47.35,47.08,47.08,65288.0,42.3239,42.3686,42.1271,42.1271,65288.0
2019-05-07 10:40:00,47.08,47.12,46.93,46.93,65090.0,42.1271,42.1628,41.9928,41.9928,65090.0
2019-05-07 10:50:00,46.93,47.08,46.84,46.96,129494.0,41.9928,42.1271,41.9123,42.0197,129494.0
2019-05-07 11:00:00,46.96,47.16,46.81,47.16,613446.0,42.0197,42.1986,41.8855,42.1986,613446.0
2019-05-07 11:10:00,47.14,47.27,47.11,47.26,93304.0,42.1807,42.2971,42.1539,42.2881,93304.0
2019-05-07 11:20:00,47.26,47.27,47.02,47.26,84200.0,42.2881,42.2971,42.0734,42.2881,84200.0
2019-05-07 11:30:00,47.27,47.34,47.13,47.27,133268.0,42.2971,42.3597,42.1718,42.2971,133268.0
2019-05-07 11:40:00,47.27,47.35,47.17,47.23,64614.0,42.2971,42.3686,42.2076,42.2613,64614.0
2019-05-07 11:50:00,47.22,47.26,47.1,47.2,50792.0,42.2523,42.2881,42.1449,42.2344,50792.0
2019-05-07 12:00:00,47.18,47.24,47.06,47.21,38060.0,42.2165,42.2702,42.1092,42.2434,38060.0
2019-05-07 12:10:00,47.18,47.27,47.18,47.18,63284.0,42.2165,42.2971,42.2165,42.2165,63284.0
2019-05-07 12:20:00,47.2,47.33,47.2,47.29,41942.0,42.2344,42.3508,42.2344,42.315,41942.0
2019-05-07 12:30:00,47.31,47.32,47.04,47.07,88984.0,42.3329,42.3418,42.0913,42.1181,88984.0
2019-05-07 12:40:00,47.05,47.12,47.0,47.1,60852.0,42.1002,42.1628,42.0555,42.1449,60852.0
2019-05-07 12:50:00,47.09,47.15,47.01,47.02,111936.0,42.136,42.1897,42.0644,42.0734,111936.0
2019-05-07 13:00:00,47.02,47.04,46.84,46.84,90218.0,42.0734,42.0913,41.9123,41.9123,90218.0
2019-05-07 13:10:00,46.84,46.88,46.66,46.7,108968.0,41.9123,41.9481,41.7512,41.787,108968.0
2019-05-07 13:20:00,46.69,46.71,46.58,46.6,142040.0,41.7781,41.796,41.6797,41.6976,142040.0
2019-05-07 13:30:00,46.59,46.63,46.46,46.49,140520.0,41.6886,41.7244,41.5723,41.5991,140520.0
2019-05-07 13:40:00,46.49,46.51,46.35,46.43,94134.0,41.5991,41.617,41.4739,41.5454,94134.0
2019-05-07 13:50:00,46.4,46.66,46.4,46.58,124494.0,41.5186,41.7512,41.5186,41.6797,124494.0
2019-05-07 14:00:00,46.57,46.77,46.51,46.71,89990.0,41.6707,41.8497,41.617,41.796,89990.0
2019-05-07 14:10:00,46.71,46.73,46.56,46.69,103806.0,41.796,41.8139,41.6618,41.7781,103806.0
2019-05-07 14:20:00,46.7,46.76,46.57,46.57,115828.0,41.787,41.8407,41.6707,41.6707,115828.0
2019-05-07 14:30:00,46.59,46.64,46.45,46.5,80656.0,41.6886,41.7333,41.5633,41.6081,80656.0
2019-05-07 14:40:00,46.5,46.6,46.44,46.44,74036.0,41.6081,41.6976,41.5544,41.5544,74036.0
2019-05-07 14:50:00,46.44,46.65,46.44,46.6,125978.0,41.5544,41.7423,41.5544,41.6976,125978.0
2019-05-07 15:00:00,46.6,46.69,46.54,46.69,107902.0,41.6976,41.7781,41.6439,41.7781,107902.0
2019-05-07 15:10:00,46.69,46.88,46.68,46.83,144266.0,41.7781,41.9481,41.7691,41.9034,144266.0
2019-05-07 15:20:00,46.83,46.85,46.58,46.62,229698.0,41.9034,41.9213,41.6797,41.7154,229698.0
2019-05-07 15:30:00,46.6,46.68,46.53,46.61,159034.0,41.6976,41.7691,41.6349,41.7065,159034.0
2019-05-07 15:40:00,46.61,47.03,46.6,47.03,216536.0,41.7065,42.0823,41.6976,42.0823,216536.0
2019-05-07 15:50:00,47.02,47.17,46.96,47.11,578622.0,42.0734,42.2076,42.0197,42.1539,578622.0
2019-05-08 09:30:00,44.94,46.23,44.88,45.56,608458.0,40.2122,41.3665,40.1585,40.767,608458.0
2019-05-08 09:40:00,45.66,46.49,45.22,46.0,274164.0,40.8564,41.5991,40.4627,41.1607,274164.0
2019-05-08 09:50:00,45.93,46.13,45.76,46.1,276090.0,41.098,41.277,40.9459,41.2502,276090.0
2019-05-08 10:00:00,46.06,46.43,46.04,46.24,235698.0,41.2144,41.5454,41.1965,41.3754,235698.0
2019-05-08 10:10:00,46.24,46.77,46.15,46.75,135058.0,41.3754,41.8497,41.2949,41.8318,135058.0
2019-05-08 10:20:00,46.77,46.95,46.67,46.77,235180.0,41.8497,42.0107,41.7602,41.8497,235180.0
2019-05-08 10:30:00,46.79,46.87,46.57,46.71,270390.0,41.8676,41.9391,41.6707,41.796,270390.0
2019-05-08 10:40:00,46.69,46.9,46.67,46.73,124950.0,41.7781,41.966,41.7602,41.8139,124950.0
2019-05-08 10:50:00,46.71,46.88,46.49,46.88,114258.0,41.796,41.9481,41.5991,41.9481,114258.0
2019-05-08 11:00:00,46.89,47.02,46.66,46.68,178962.0,41.957,42.0734,41.7512,41.7691,178962.0
2019-05-08 11:10:00,46.69,46.87,46.6,46.83,77696.0,41.7781,41.9391,41.6976,41.9034,77696.0
2019-05-08 11:20:00,46.83,47.03,46.83,46.91,108476.0,41.9034,42.0823,41.9034,41.9749,108476.0
2019-05-08 11:30:00,46.91,47.0,46.52,46.59,116452.0,41.9749,42.0555,41.626,41.6886,116452.0
2019-05-08 11:40:00,46.6,46.76,46.6,46.76,70720.0,41.6976,41.8407,41.6976,41.8407,70720.0
2019-05-08 11:50:00,46.76,46.95,46.73,46.88,63580.0,41.8407,42.0107,41.8139,41.9481,63580.0
2019-05-08 12:00:00,46.88,46.92,46.56,46.56,54964.0,41.9481,41.9839,41.6618,41.6618,54964.0
2019-05-08 12:10:00,46.56,46.57,46.43,46.55,60428.0,41.6618,41.6707,41.5454,41.6528,60428.0
2019-05-08 12:20:00,46.55,46.55,46.35,46.38,43990.0,41.6528,41.6528,41.4739,41.5007,43990.0
2019-05-08 12:30:00,46.38,46.42,46.31,46.32,130874.0,41.5007,41.5365,41.4381,41.447,130874.0
2019-05-08 12:40:00,46.33,46.4,46.28,46.35,87414.0,41.456,41.5186,41.4112,41.4739,87414.0
2019-05-08 12:50:00,46.37,46.42,46.16,46.16,88004.0,41.4917,41.5365,41.3038,41.3038,88004.0
2019-05-08 13:00:00,46.17,46.23,46.06,46.16,91564.0,41.3128,41.3665,41.2144,41.3038,91564.0
2019-05-08 13:10:00,46.15,46.17,45.93,45.93,104236.0,41.2949,41.3128,41.098,41.098,104236.0
2019-05-08 13:20:00,45.93,45.94,45.73,45.77,198772.0,41.098,41.107,40.9191,40.9549,198772.0
2019-05-08 13:30:00,45.79,45.91,45.73,45.84,83022.0,40.9728,41.0801,40.9191,41.0175,83022.0
2019-05-08 13:40:00,45.85,45.85,45.66,45.79,67616.0,41.0265,41.0265,40.8564,40.9728,67616.0
2019-05-08 13:50:00,45.8,45.96,45.67,45.96,112454.0,40.9817,41.1249,40.8654,41.1249,112454.0
2019-05-08 14:00:00,45.96,46.03,45.85,46.02,75146.0,41.1249,41.1875,41.0265,41.1786,75146.0
2019-05-08 14:10:00,46.01,46.04,45.77,45.79,84774.0,41.1696,41.1965,40.9549,40.9728,84774.0
2019-05-08 14:20:00,45.8,46.1,45.76,46.05,89154.0,40.9817,41.2502,40.9459,41.2054,89154.0
2019-05-08 14:30:00,46.06,46.07,45.81,45.85,71956.0,41.2144,41.2233,40.9907,41.0265,71956.0
2019-05-08 14:40:00,45.85,45.99,45.85,45.92,68948.0,41.0265,41.1517,41.0265,41.0891,68948.0
2019-05-08 14:50:00,45.91,45.95,45.75,45.79,78566.0,41.0801,41.1159,40.937,40.9728,78566.0
2019-05-08 15:00:00,45.8,45.92,45.77,45.78,188370.0,40.9817,41.0891,40.9549,40.9638,188370.0
2019-05-08 15:10:00,45.79,45.99,45.77,45.98,101062.0,40.9728,41.1517,40.9549,41.1428,101062.0
2019-05-08 15:20:00,45.97,45.99,45.94,45.96,81060.0,41.1338,41.1517,41.107,41.1249,81060.0
2019-05-08 15:30:00,45.96,45.98,45.87,45.87,124746.0,41.1249,41.1428,41.0443,41.0443,124746.0
2019-05-08 15:40:00,45.87,45.94,45.78,45.88,159060.0,41.0443,41.107,40.9638,41.0533,159060.0
2019-05-08 15:50:00,45.85,45.9,45.7,45.77,417166.0,41.0265,41.0712,40.8922,40.9549,417166.0
2019-05-09 09:30:00,44.9,45.06,44.49,44.91,291610.0,40.1764,40.3196,39.8095,40.1853,291610.0
2019-05-09 09:40:00,44.85,44.85,44.13,44.15,297392.0,40.1317,40.1317,39.4874,39.5053,297392.0
2019-05-09 09:50:00,44.15,44.16,43.67,43.99,450126.0,39.5053,39.5142,39.0758,39.3621,450126.0
2019-05-09 10:00:00,43.99,44.01,43.63,43.66,468618.0,39.3621,39.38,39.04,39.0668,468618.0
2019-05-09 10:10:00,43.66,43.8,43.63,43.63,233014.0,39.0668,39.1921,39.04,39.04,233014.0
2019-05-09 10:20:00,43.65,43.74,43.38,43.54,352274.0,39.0579,39.1384,38.8163,38.9595,352274.0
2019-05-09 10:30:00,43.52,43.69,43.42,43.44,134652.0,38.9416,39.0937,38.8521,38.87,134652.0
2019-05-09 10:40:00,43.44,43.76,43.41,43.67,135762.0,38.87,39.1563,38.8431,39.0758,135762.0
2019-05-09 10:50:00,43.67,43.71,43.52,43.52,101294.0,39.0758,39.1116,38.9416,38.9416,101294.0
2019-05-09 11:00:00,43.52,43.6,43.41,43.47,147818.0,38.9416,39.0132,38.8431,38.8968,147818.0
2019-05-09 11:10:00,43.45,43.7,43.45,43.61,117454.0,38.8789,39.1026,38.8789,39.0221,117454.0
2019-05-09 11:20:00,43.61,43.69,43.38,43.44,188690.0,39.0221,39.0937,38.8163,38.87,188690.0
2019-05-09 11:30:00,43.44,43.52,43.41,43.46,61112.0,38.87,38.9416,38.8431,38.8879,61112.0
2019-05-09 11:40:00,43.48,43.73,43.48,43.71,128274.0,38.9058,39.1295,38.9058,39.1116,128274.0
2019-05-09 11:50:00,43.71,43.8,43.65,43.74,341758.0,39.1116,39.1921,39.0579,39.1384,341758.0
2019-05-09 12:00:00,43.74,43.79,43.54,43.56,101886.0,39.1384,39.1832,38.9595,38.9774,101886.0
2019-05-09 12:10:00,43.55,43.64,43.51,43.63,141796.0,38.9684,39.049,38.9326,39.04,141796.0
2019-05-09 12:20:00,43.63,43.99,43.6,43.91,104816.0,39.04,39.3621,39.0132,39.2905,104816.0
2019-05-09 12:30:00,43.94,44.5,43.94,44.42,197088.0,39.3174,39.8185,39.3174,39.7469,197088.0
2019-05-09 12:40:00,44.44,44.74,44.3,44.42,220784.0,39.7648,40.0332,39.6395,39.7469,220784.0
2019-05-09 12:50:00,44.4,44.49,44.36,44.42,69442.0,39.729,39.8095,39.6932,39.7469,69442.0
2019-05-09 13:00:00,44.42,44.56,44.38,44.39,124174.0,39.7469,39.8722,39.7111,39.72,124174.0
2019-05-09 13:10:00,44.42,44.49,44.23,44.24,67506.0,39.7469,39.8095,39.5769,39.5858,67506.0
2019-05-09 13:20:00,44.27,44.39,44.21,44.36,57194.0,39.6127,39.72,39.559,39.6932,57194.0
2019-05-09 13:30:00,44.36,44.4,44.31,44.39,54514.0,39.6932,39.729,39.6485,39.72,54514.0
2019-05-09 13:40:00,44.38,44.67,44.35,44.66,82394.0,39.7111,39.9706,39.6843,39.9616,82394.0
2019-05-09 13:50:00,44.66,44.66,44.44,44.44,105932.0,39.9616,39.9616,39.7648,39.7648,105932.0
2019-05-09 14:00:00,44.46,44.49,44.35,44.42,60916.0,39.7827,39.8095,39.6843,39.7469,60916.0
2019-05-09 14:10:00,44.43,44.48,44.36,44.46,66678.0,39.7558,39.8006,39.6932,39.7827,66678.0
2019-05-09 14:20:00,44.44,44.54,44.4,44.45,54638.0,39.7648,39.8543,39.729,39.7737,54638.0
2019-05-09 14:30:00,44.45,44.64,44.45,44.57,116858.0,39.7737,39.9437,39.7737,39.8811,116858.0
2019-05-09 14:40:00,44.57,44.63,44.43,44.43,175386.0,39.8811,39.9348,39.7558,39.7558,175386.0
2019-05-09 14:50:00,44.43,44.54,44.4,44.4,51664.0,39.7558,39.8543,39.729,39.729,51664.0
2019-05-09 15:00:00,44.41,44.44,44.34,44.41,154806.0,39.7379,39.7648,39.6753,39.7379,154806.0
2019-05-09 15:10:00,44.42,44.6,44.41,44.59,82772.0,39.7469,39.908,39.7379,39.899,82772.0
2019-05-09 15:20:00,44.6,44.6,44.5,44.6,86048.0,39.908,39.908,39.8185,39.908,86048.0
2019-05-09 15:30:00,44.6,44.77,44.59,44.76,119318.0,39.908,40.0601,39.899,40.0511,119318.0
2019-05-09 15:40:00,44.76,44.76,44.51,44.52,217818.0,40.0511,40.0511,39.8274,39.8364,217818.0
2019-05-09 15:50:00,44.52,44.73,44.52,44.7,594100.0,39.8364,40.0243,39.8364,39.9974,594100.0
2019-05-10 09:30:00,44.7,44.79,44.31,44.79,180040.0,39.9974,40.078,39.6485,40.078,180040.0
2019-05-10 09:40:00,44.82,44.98,44.72,44.91,186210.0,40.1048,40.248,40.0153,40.1853,186210.0
2019-05-10 09:50:00,44.92,44.94,44.69,44.77,174376.0,40.1943,40.2122,39.9885,40.0601,174376.0
2019-05-10 10:00:00,44.75,44.76,44.3,44.44,222438.0,40.0422,40.0511,39.6395,39.7648,222438.0
2019-05-10 10:10:00,44.47,44.47,44.2,44.25,113462.0,39.7916,39.7916,39.55,39.5948,113462.0
2019-05-10 10:20:00,44.27,44.27,44.05,44.2,203864.0,39.6127,39.6127,39.4158,39.55,203864.0
2019-05-10 10:30:00,44.18,44.18,43.82,43.86,75640.0,39.5321,39.5321,39.21,39.2458,75640.0
2019-05-10 10:40:00,43.87,44.0,43.66,43.98,56780.0,39.2548,39.3711,39.0668,39.3532,56780.0
2019-05-10 10:50:00,43.94,44.05,43.7,43.77,58674.0,39.3174,39.4158,39.1026,39.1653,58674.0
2019-05-10 11:00:00,43.74,43.91,43.56,43.91,76122.0,39.1384,39.2905,38.9774,39.2905,76122.0
2019-05-10 11:10:00,43.91,43.99,43.75,43.97,68868.0,39.2905,39.3621,39.1474,39.3442,68868.0
2019-05-10 11:20:00,43.99,44.0,43.76,43.77,103598.0,39.3621,39.3711,39.1563,39.1653,103598.0
2019-05-10 11:30:00,43.79,43.87,43.67,43.78,60562.0,39.1832,39.2548,39.0758,39.1742,60562.0
2019-05-10 11:40:00,43.78,43.79,43.5,43.52,55132.0,39.1742,39.1832,38.9237,38.9416,55132.0
2019-05-10 11:50:00,43.53,43.69,43.48,43.52,118390.0,38.9505,39.0937,38.9058,38.9416,118390.0
2019-05-10 12:00:00,43.51,43.73,43.51,43.58,60422.0,38.9326,39.1295,38.9326,38.9953,60422.0
2019-05-10 12:10:00,43.59,43.99,43.56,43.96,81836.0,39.0042,39.3621,38.9774,39.3353,81836.0
2019-05-10 12:20:00,43.98,44.02,43.91,44.0,71456.0,39.3532,39.389,39.2905,39.3711,71456.0
2019-05-10 12:30:00,43.98,44.1,43.97,44.05,115690.0,39.3532,39.4606,39.3442,39.4158,115690.0
2019-05-10 12:40:00,44.05,44.09,43.97,43.99,40120.0,39.4158,39.4516,39.3442,39.3621,40120.0
2019-05-10 12:50:00,43.99,44.2,43.99,44.12,41780.0,39.3621,39.55,39.3621,39.4785,41780.0
2019-05-10 13:00:00,44.13,44.21,43.97,44.02,60000.0,39.4874,39.559,39.3442,39.389,60000.0
2019-05-10 13:10:00,44.03,44.21,43.97,44.17,53050.0,39.3979,39.559,39.3442,39.5232,53050.0
2019-05-10 13:20:00,44.17,44.31,44.15,44.27,64008.0,39.5232,39.6485,39.5053,39.6127,64008.0
2019-05-10 13:30:00,44.27,44.4,44.26,44.34,47276.0,39.6127,39.729,39.6037,39.6753,47276.0
2019-05-10 13:40:00,44.34,44.47,44.3,44.45,46236.0,39.6753,39.7916,39.6395,39.7737,46236.0
2019-05-10 13:50:00,44.46,44.56,44.43,44.5,106974.0,39.7827,39.8722,39.7558,39.8185,106974.0
2019-05-10 14:00:00,44.5,44.69,44.47,44.66,58428.0,39.8185,39.9885,39.7916,39.9616,58428.0
2019-05-10 14:10:00,44.65,44.65,44.38,44.38,43372.0,39.9527,39.9527,39.7111,39.7111,43372.0
2019-05-10 14:20:00,44.4,44.46,44.34,44.38,30426.0,39.729,39.7827,39.6753,39.7111,30426.0
2019-05-10 14:30:00,44.37,44.54,44.37,44.52,29606.0,39.7022,39.8543,39.7022,39.8364,29606.0
2019-05-10 14:40:00,44.52,44.57,44.46,44.48,31744.0,39.8364,39.8811,39.7827,39.8006,31744.0
2019-05-10 14:50:00,44.49,44.65,44.49,44.51,69746.0,39.8095,39.9527,39.8095,39.8274,69746.0
2019-05-10 15:00:00,44.52,44.73,44.52,44.57,76840.0,39.8364,40.0243,39.8364,39.8811,76840.0
2019-05-10 15:10:00,44.56,44.7,44.49,44.7,74704.0,39.8722,39.9974,39.8095,39.9974,74704.0
2019-05-10 15:20:00,44.68,44.84,44.68,44.81,108608.0,39.9795,40.1227,39.9795,40.0959,108608.0
2019-05-10 15:30:00,44.8,44.8,44.46,44.48,204640.0,40.0869,40.0869,39.7827,39.8006,204640.0
2019-05-10 15:40:00,44.49,44.51,44.36,44.38,184242.0,39.8095,39.8274,39.6932,39.7111,184242.0
2019-05-10 15:50:00,44.38,44.65,44.38,44.62,374076.0,39.7111,39.9527,39.7111,39.9259,374076.0
2019-05-13 09:30:00,42.95,43.33,42.68,43.31,168538.0,38.4315,38.7716,38.1899,38.7537,168538.0
2019-05-13 09:40:00,43.33,43.33,42.73,42.91,283308.0,38.7716,38.7716,38.2347,38.3957,283308.0
2019-05-13 09:50:00,42.87,42.88,42.54,42.6,375276.0,38.36,38.3689,38.0647,38.1184,375276.0
2019-05-13 10:00:00,42.58,42.6,42.27,42.54,318096.0,38.1005,38.1184,37.8231,38.0647,318096.0
2019-05-13 10:10:00,42.52,42.69,42.44,42.66,136082.0,38.0468,38.1989,37.9752,38.172,136082.0
2019-05-13 10:20:00,42.6,42.61,42.27,42.37,116762.0,38.1184,38.1273,37.8231,37.9126,116762.0
2019-05-13 10:30:00,42.37,42.58,42.27,42.54,94568.0,37.9126,38.1005,37.8231,38.0647,94568.0
2019-05-13 10:40:00,42.52,42.65,42.36,42.36,93034.0,38.0468,38.1631,37.9036,37.9036,93034.0
2019-05-13 10:50:00,42.37,42.52,42.36,42.42,59312.0,37.9126,38.0468,37.9036,37.9573,59312.0
2019-05-13 11:00:00,42.45,42.6,42.34,42.39,86656.0,37.9841,38.1184,37.8857,37.9305,86656.0
2019-05-13 11:10:00,42.38,42.45,42.2,42.24,114342.0,37.9215,37.9841,37.7604,37.7962,114342.0
2019-05-13 11:20:00,42.23,42.41,42.22,42.22,58084.0,37.7873,37.9484,37.7783,37.7783,58084.0
2019-05-13 11:30:00,42.23,42.35,42.11,42.13,65838.0,37.7873,37.8947,37.6799,37.6978,65838.0
2019-05-13 11:40:00,42.13,42.17,42.01,42.01,55660.0,37.6978,37.7336,37.5904,37.5904,55660.0
2019-05-13 11:50:00,42.01,42.13,41.88,42.11,156988.0,37.5904,37.6978,37.4741,37.6799,156988.0
2019-05-13 12:00:00,42.1,42.1,41.83,41.87,86998.0,37.671,37.671,37.4294,37.4652,86998.0
2019-05-13 12:10:00,41.88,41.95,41.81,41.91,82422.0,37.4741,37.5367,37.4115,37.501,82422.0
2019-05-13 12:20:00,41.9,41.92,41.54,41.73,604924.0,37.492,37.5099,37.1699,37.3399,604924.0
2019-05-13 12:30:00,41.74,41.94,41.73,41.88,86614.0,37.3488,37.5278,37.3399,37.4741,86614.0
2019-05-13 12:40:00,41.88,41.88,41.73,41.79,84260.0,37.4741,37.4741,37.3399,37.3936,84260.0
2019-05-13 12:50:00,41.77,41.8,41.64,41.67,78604.0,37.3757,37.4025,37.2594,37.2862,78604.0
2019-05-13 13:00:00,41.65,41.68,41.54,41.57,73176.0,37.2683,37.2951,37.1699,37.1967,73176.0
2019-05-13 13:10:00,41.57,41.63,41.48,41.49,100200.0,37.1967,37.2504,37.1162,37.1251,100200.0
2019-05-13 13:20:00,41.48,41.58,41.45,41.51,65902.0,37.1162,37.2057,37.0893,37.143,65902.0
2019-05-13 13:30:00,41.5,41.77,41.48,41.73,77582.0,37.1341,37.3757,37.1162,37.3399,77582.0
2019-05-13 13:40:00,41.74,41.79,41.65,41.69,66114.0,37.3488,37.3936,37.2683,37.3041,66114.0
2019-05-13 13:50:00,41.7,41.76,41.62,41.76,86988.0,37.313,37.3667,37.2415,37.3667,86988.0
2019-05-13 14:00:00,41.74,41.85,41.71,41.79,67346.0,37.3488,37.4473,37.322,37.3936,67346.0
2019-05-13 14:10:00,41.77,41.77,41.52,41.52,58438.0,37.3757,37.3757,37.152,37.152,58438.0
2019-05-13 14:20:00,41.54,41.94,41.54,41.83,107554.0,37.1699,37.5278,37.1699,37.4294,107554.0
2019-05-13 14:30:00,41.83,41.85,41.63,41.72,111360.0,37.4294,37.4473,37.2504,37.3309,111360.0
2019-05-13 14:40:00,41.71,42.0,41.69,41.98,161404.0,37.322,37.5815,37.3041,37.5636,161404.0
2019-05-13 14:50:00,41.99,42.18,41.99,42.12,144572.0,37.5725,37.7425,37.5725,37.6889,144572.0
2019-05-13 15:00:00,42.12,42.18,42.08,42.08,194294.0,37.6889,37.7425,37.6531,37.6531,194294.0
2019-05-13 15:10:00,42.09,42.12,41.92,41.92,98716.0,37.662,37.6889,37.5099,37.5099,98716.0
2019-05-13 15:20:00,41.92,41.93,41.77,41.8,155504.0,37.5099,37.5188,37.3757,37.4025,155504.0
2019-05-13 15:30:00,41.8,41.8,41.52,41.63,177654.0,37.4025,37.4025,37.152,37.2504,177654.0
2019-05-13 15:40:00,41.63,41.78,41.63,41.76,199352.0,37.2504,37.3846,37.2504,37.3667,199352.0
2019-05-13 15:50:00,41.76,41.98,41.75,41.81,669490.0,37.3667,37.5636,37.3578,37.4115,669490.0
2019-05-14 09:30:00,42.21,42.49,42.1,42.26,242942.0,37.7694,38.0199,37.671,37.8141,242942.0
2019-05-14 09:40:00,42.24,42.5,41.98,42.03,167744.0,37.7962,38.0289,37.5636,37.6083,167744.0
2019-05-14 09:50:00,42.05,42.11,41.9,41.94,227222.0,37.6262,37.6799,37.492,37.5278,227222.0
2019-05-14 10:00:00,41.94,42.13,41.84,42.01,227380.0,37.5278,37.6978,37.4383,37.5904,227380.0
2019-05-14 10:10:00,42.04,42.18,41.95,42.12,266054.0,37.6173,37.7425,37.5367,37.6889,266054.0
2019-05-14 10:20:00,42.12,42.27,42.1,42.13,104506.0,37.6889,37.8231,37.671,37.6978,104506.0
2019-05-14 10:30:00,42.13,42.17,41.82,42.02,103350.0,37.6978,37.7336,37.4204,37.5994,103350.0
2019-05-14 10:40:00,42.01,42.13,41.96,41.99,124664.0,37.5904,37.6978,37.5457,37.5725,124664.0
2019-05-14 10:50:00,41.98,41.99,41.75,41.8,210340.0,37.5636,37.5725,37.3578,37.4025,210340.0
2019-05-14 11:00:00,41.81,42.06,41.79,42.05,68566.0,37.4115,37.6352,37.3936,37.6262,68566.0
2019-05-14 11:10:00,42.06,42.16,42.05,42.16,115606.0,37.6352,37.7247,37.6262,37.7247,115606.0
2019-05-14 11:20:00,42.17,42.32,42.15,42.23,108728.0,37.7336,37.8678,37.7157,37.7873,108728.0
2019-05-14 11:30:00,42.23,42.42,42.22,42.31,109848.0,37.7873,37.9573,37.7783,37.8589,109848.0
2019-05-14 11:40:00,42.3,42.33,42.22,42.23,30626.0,37.8499,37.8768,37.7783,37.7873,30626.0
2019-05-14 11:50:00,42.24,42.27,42.17,42.23,227610.0,37.7962,37.8231,37.7336,37.7873,227610.0
2019-05-14 12:00:00,42.22,42.26,42.12,42.13,162430.0,37.7783,37.8141,37.6889,37.6978,162430.0
2019-05-14 12:10:00,42.12,42.15,41.99,41.99,55828.0,37.6889,37.7157,37.5725,37.5725,55828.0
2019-05-14 12:20:00,41.99,42.09,41.98,42.08,233322.0,37.5725,37.662,37.5636,37.6531,233322.0
2019-05-14 12:30:00,42.08,42.13,42.05,42.12,115910.0,37.6531,37.6978,37.6262,37.6889,115910.0
2019-05-14 12:40:00,42.13,42.13,42.08,42.13,52128.0,37.6978,37.6978,37.6531,37.6978,52128.0
2019-05-14 12:50:00,42.11,42.12,42.05,42.06,34338.0,37.6799,37.6889,37.6262,37.6352,34338.0
2019-05-14 13:00:00,42.07,42.12,42.06,42.09,43342.0,37.6441,37.6889,37.6352,37.662,43342.0
2019-05-14 13:10:00,42.09,42.13,42.07,42.09,60488.0,37.662,37.6978,37.6441,37.662,60488.0
2019-05-14 13:20:00,42.09,42.15,42.08,42.12,46592.0,37.662,37.7157,37.6531,37.6889,46592.0
2019-05-14 13:30:00,42.12,42.18,42.1,42.17,63356.0,37.6889,37.7425,37.671,37.7336,63356.0
2019-05-14 13:40:00,42.17,42.22,42.11,42.2,258562.0,37.7336,37.7783,37.6799,37.7604,258562.0
2019-05-14 13:50:00,42.2,42.21,42.1,42.17,119822.0,37.7604,37.7694,37.671,37.7336,119822.0
2019-05-14 14:00:00,42.18,42.2,41.92,41.95,73804.0,37.7425,37.7604,37.5099,37.5367,73804.0
2019-05-14 14:10:00,41.95,42.19,41.94,42.15,235398.0,37.5367,37.7515,37.5278,37.7157,235398.0
2019-05-14 14:20:00,42.17,42.35,42.15,42.3,367816.0,37.7336,37.8947,37.7157,37.8499,367816.0
2019-05-14 14:30:00,42.32,42.47,42.28,42.44,60986.0,37.8678,38.002,37.832,37.9752,60986.0
2019-05-14 14:40:00,42.43,42.46,42.24,42.24,74474.0,37.9662,37.9931,37.7962,37.7962,74474.0
2019-05-14 14:50:00,42.23,42.31,42.2,42.28,83310.0,37.7873,37.8589,37.7604,37.832,83310.0
2019-05-14 15:00:00,42.27,42.4,42.24,42.38,63522.0,37.8231,37.9394,37.7962,37.9215,63522.0
2019-05-14 15:10:00,42.38,42.38,42.26,42.35,60920.0,37.9215,37.9215,37.8141,37.8947,60920.0
2019-05-14 15:20:00,42.36,42.38,42.31,42.35,74220.0,37.9036,37.9215,37.8589,37.8947,74220.0
2019-05-14 15:30:00,42.35,42.35,42.16,42.24,187994.0,37.8947,37.8947,37.7247,37.7962,187994.0
2019-05-14 15:40:00,42.24,42.33,42.22,42.33,299226.0,37.7962,37.8768,37.7783,37.8768,299226.0
2019-05-14 15:50:00,42.32,42.35,42.26,42.33,636324.0,37.8678,37.8947,37.8141,37.8768,636324.0
2019-05-15 09:30:00,41.85,42.24,41.71,42.1,171428.0,37.4473,37.7962,37.322,37.671,171428.0
2019-05-15 09:40:00,42.15,42.33,42.07,42.17,113990.0,37.7157,37.8768,37.6441,37.7336,113990.0
2019-05-15 09:50:00,42.18,42.49,42.17,42.45,128300.0,37.7425,38.0199,37.7336,37.9841,128300.0
2019-05-15 10:00:00,42.45,42.6,42.43,42.51,146100.0,37.9841,38.1184,37.9662,38.0378,146100.0
2019-05-15 10:10:00,42.54,42.92,42.48,42.85,149800.0,38.0647,38.4047,38.011,38.3421,149800.0
2019-05-15 10:20:00,42.88,43.17,42.81,43.17,124868.0,38.3689,38.6284,38.3063,38.6284,124868.0
2019-05-15 10:30:00,43.14,43.2,42.97,43.05,176438.0,38.6016,38.6552,38.4494,38.521,176438.0
2019-05-15 10:40:00,43.07,43.16,43.02,43.09,72676.0,38.5389,38.6194,38.4942,38.5568,72676.0
2019-05-15 10:50:00,43.1,43.23,43.09,43.16,101944.0,38.5658,38.6821,38.5568,38.6194,101944.0
2019-05-15 11:00:00,43.19,43.2,42.93,42.98,75658.0,38.6463,38.6552,38.4136,38.4584,75658.0
2019-05-15 11:10:00,42.99,43.07,42.91,42.96,62084.0,38.4673,38.5389,38.3957,38.4405,62084.0
2019-05-15 11:20:00,42.97,42.99,42.83,42.99,139116.0,38.4494,38.4673,38.3242,38.4673,139116.0
2019-05-15 11:30:00,42.99,43.08,42.97,43.0,71082.0,38.4673,38.5479,38.4494,38.4763,71082.0
2019-05-15 11:40:00,42.99,43.06,42.91,42.91,42598.0,38.4673,38.53,38.3957,38.3957,42598.0
2019-05-15 11:50:00,42.93,43.01,42.92,42.98,47776.0,38.4136,38.4852,38.4047,38.4584,47776.0
2019-05-15 12:00:00,42.99,43.15,42.96,43.06,65366.0,38.4673,38.6105,38.4405,38.53,65366.0
2019-05-15 12:10:00,43.06,43.1,42.89,42.89,66962.0,38.53,38.5658,38.3779,38.3779,66962.0
2019-05-15 12:20:00,42.89,42.9,42.8,42.82,50800.0,38.3779,38.3868,38.2973,38.3152,50800.0
2019-05-15 12:30:00,42.83,42.88,42.83,42.88,49950.0,38.3242,38.3689,38.3242,38.3689,49950.0
2019-05-15 12:40:00,42.87,42.98,42.87,42.95,16378.0,38.36,38.4584,38.36,38.4315,16378.0
2019-05-15 12:50:00,42.95,42.95,42.8,42.86,33082.0,38.4315,38.4315,38.2973,38.351,33082.0
2019-05-15 13:00:00,42.85,42.94,42.84,42.87,41638.0,38.3421,38.4226,38.3331,38.36,41638.0
2019-05-15 13:10:00,42.91,42.91,42.83,42.85,20012.0,38.3957,38.3957,38.3242,38.3421,20012.0
2019-05-15 13:20:00,42.85,42.94,42.85,42.9,28630.0,38.3421,38.4226,38.3421,38.3868,28630.0
2019-05-15 13:30:00,42.91,43.04,42.91,43.02,23604.0,38.3957,38.5121,38.3957,38.4942,23604.0
2019-05-15 13:40:00,43.02,43.04,42.96,43.02,43248.0,38.4942,38.5121,38.4405,38.4942,43248.0
2019-05-15 13:50:00,43.04,43.1,43.0,43.04,452752.0,38.5121,38.5658,38.4763,38.5121,452752.0
2019-05-15 14:00:00,43.02,43.12,43.01,43.02,209840.0,38.4942,38.5837,38.4852,38.4942,209840.0
2019-05-15 14:10:00,43.02,43.1,43.02,43.05,24386.0,38.4942,38.5658,38.4942,38.521,24386.0
2019-05-15 14:20:00,43.06,43.19,43.06,43.13,53476.0,38.53,38.6463,38.53,38.5926,53476.0
2019-05-15 14:30:00,43.13,43.16,43.07,43.11,70454.0,38.5926,38.6194,38.5389,38.5747,70454.0
2019-05-15 14:40:00,43.12,43.18,43.1,43.15,207866.0,38.5837,38.6373,38.5658,38.6105,207866.0
2019-05-15 14:50:00,43.15,43.15,43.03,43.07,51530.0,38.6105,38.6105,38.5031,38.5389,51530.0
2019-05-15 15:00:00,43.09,43.15,43.04,43.12,69750.0,38.5568,38.6105,38.5121,38.5837,69750.0
2019-05-15 15:10:00,43.12,43.17,43.1,43.16,74692.0,38.5837,38.6284,38.5658,38.6194,74692.0
2019-05-15 15:20:00,43.16,43.2,43.14,43.18,51172.0,38.6194,38.6552,38.6016,38.6373,51172.0
2019-05-15 15:30:00,43.17,43.23,43.08,43.12,83014.0,38.6284,38.6821,38.5479,38.5837,83014.0
2019-05-15 15:40:00,43.12,43.12,42.97,42.98,365420.0,38.5837,38.5837,38.4494,38.4584,365420.0
2019-05-15 15:50:00,42.99,43.1,42.87,42.88,379170.0,38.4673,38.5658,38.36,38.3689,379170.0
2019-05-16 09:30:00,42.41,42.65,42.38,42.41,133482.0,37.9484,38.1631,37.9215,37.9484,133482.0
2019-05-16 09:40:00,42.45,42.77,42.13,42.59,69068.0,37.9841,38.2705,37.6978,38.1094,69068.0
2019-05-16 09:50:00,42.6,42.65,42.27,42.32,71602.0,38.1184,38.1631,37.8231,37.8678,71602.0
2019-05-16 10:00:00,42.33,42.35,41.99,42.01,75756.0,37.8768,37.8947,37.5725,37.5904,75756.0
2019-05-16 10:10:00,42.01,42.2,41.91,42.19,112146.0,37.5904,37.7604,37.501,37.7515,112146.0
2019-05-16 10:20:00,42.21,42.28,42.13,42.25,88312.0,37.7694,37.832,37.6978,37.8052,88312.0
2019-05-16 10:30:00,42.24,42.33,42.13,42.24,86072.0,37.7962,37.8768,37.6978,37.7962,86072.0
2019-05-16 10:40:00,42.24,42.39,42.23,42.39,76646.0,37.7962,37.9305,37.7873,37.9305,76646.0
2019-05-16 10:50:00,42.41,42.57,42.4,42.53,55838.0,37.9484,38.0915,37.9394,38.0557,55838.0
2019-05-16 11:00:00,42.52,42.58,42.34,42.35,56838.0,38.0468,38.1005,37.8857,37.8947,56838.0
2019-05-16 11:10:00,42.35,42.43,42.3,42.4,48976.0,37.8947,37.9662,37.8499,37.9394,48976.0
2019-05-16 11:20:00,42.41,42.44,42.36,42.36,43642.0,37.9484,37.9752,37.9036,37.9036,43642.0
2019-05-16 11:30:00,42.35,42.38,42.26,42.34,63702.0,37.8947,37.9215,37.8141,37.8857,63702.0
2019-05-16 11:40:00,42.31,42.47,42.31,42.37,83168.0,37.8589,38.002,37.8589,37.9126,83168.0
2019-05-16 11:50:00,42.38,42.43,42.28,42.29,55710.0,37.9215,37.9662,37.832,37.841,55710.0
2019-05-16 12:00:00,42.3,42.36,42.27,42.29,31380.0,37.8499,37.9036,37.8231,37.841,31380.0
2019-05-16 12:10:00,42.3,42.4,42.29,42.38,28572.0,37.8499,37.9394,37.841,37.9215,28572.0
2019-05-16 12:20:00,42.38,42.43,42.34,42.36,26036.0,37.9215,37.9662,37.8857,37.9036,26036.0
2019-05-16 12:30:00,42.35,42.43,42.3,42.31,32862.0,37.8947,37.9662,37.8499,37.8589,32862.0
2019-05-16 12:40:00,42.31,42.33,42.25,42.26,27608.0,37.8589,37.8768,37.8052,37.8141,27608.0
2019-05-16 12:50:00,42.25,42.29,42.23,42.27,49104.0,37.8052,37.841,37.7873,37.8231,49104.0
2019-05-16 13:00:00,42.27,42.3,42.16,42.18,44342.0,37.8231,37.8499,37.7247,37.7425,44342.0
2019-05-16 13:10:00,42.2,42.26,42.2,42.21,27764.0,37.7604,37.8141,37.7604,37.7694,27764.0
2019-05-16 13:20:00,42.21,42.26,42.17,42.19,31830.0,37.7694,37.8141,37.7336,37.7515,31830.0
2019-05-16 13:30:00,42.2,42.2,42.09,42.12,52140.0,37.7604,37.7604,37.662,37.6889,52140.0
2019-05-16 13:40:00,42.12,42.15,42.01,42.05,255298.0,37.6889,37.7157,37.5904,37.6262,255298.0
2019-05-16 13:50:00,42.05,42.15,42.02,42.15,73318.0,37.6262,37.7157,37.5994,37.7157,73318.0
2019-05-16 14:00:00,42.15,42.26,42.1,42.19,35252.0,37.7157,37.8141,37.671,37.7515,35252.0
2019-05-16 14:10:00,42.19,42.34,42.13,42.34,24072.0,37.7515,37.8857,37.6978,37.8857,24072.0
2019-05-16 14:20:00,42.33,42.48,42.26,42.48,50664.0,37.8768,38.011,37.8141,38.011,50664.0
2019-05-16 14:30:00,42.49,42.63,42.48,42.62,180964.0,38.0199,38.1452,38.011,38.1363,180964.0
2019-05-16 14:40:00,42.62,42.66,42.53,42.63,65630.0,38.1363,38.172,38.0557,38.1452,65630.0
2019-05-16 14:50:00,42.63,42.67,42.54,42.62,89060.0,38.1452,38.181,38.0647,38.1363,89060.0
2019-05-16 15:00:00,42.61,42.61,42.44,42.47,81320.0,38.1273,38.1273,37.9752,38.002,81320.0
2019-05-16 15:10:00,42.48,42.55,42.43,42.51,158330.0,38.011,38.0736,37.9662,38.0378,158330.0
2019-05-16 15:20:00,42.52,42.63,42.51,42.63,84306.0,38.0468,38.1452,38.0378,38.1452,84306.0
2019-05-16 15:30:00,42.63,42.63,42.47,42.58,496278.0,38.1452,38.1452,38.002,38.1005,496278.0
2019-05-16 15:40:00,42.59,42.59,42.46,42.55,317496.0,38.1094,38.1094,37.9931,38.0736,317496.0
2019-05-16 15:50:00,42.56,42.61,42.43,42.55,647216.0,38.0826,38.1273,37.9662,38.0736,647216.0
2019-05-17 09:30:00,41.85,42.33,41.67,42.29,182412.0,37.4473,37.8768,37.2862,37.841,182412.0
2019-05-17 09:40:00,42.31,42.6,42.27,42.46,63596.0,37.8589,38.1184,37.8231,37.9931,63596.0
2019-05-17 09:50:00,42.46,42.52,42.23,42.46,55658.0,37.9931,38.0468,37.7873,37.9931,55658.0
2019-05-17 10:00:00,42.47,42.54,42.23,42.26,36766.0,38.002,38.0647,37.7873,37.8141,36766.0
2019-05-17 10:10:00,42.22,42.23,41.97,42.15,34602.0,37.7783,37.7873,37.5546,37.7157,34602.0
2019-05-17 10:20:00,42.18,42.24,42.09,42.16,36186.0,37.7425,37.7962,37.662,37.7247,36186.0
2019-05-17 10:30:00,42.13,42.2,41.99,42.02,22932.0,37.6978,37.7604,37.5725,37.5994,22932.0
2019-05-17 10:40:00,42.03,42.4,42.03,42.37,64966.0,37.6083,37.9394,37.6083,37.9126,64966.0
2019-05-17 10:50:00,42.38,42.67,42.38,42.56,50426.0,37.9215,38.181,37.9215,38.0826,50426.0
2019-05-17 11:00:00,42.58,42.68,42.46,42.53,84722.0,38.1005,38.1899,37.9931,38.0557,84722.0
2019-05-17 11:10:00,42.54,42.58,42.44,42.45,40872.0,38.0647,38.1005,37.9752,37.9841,40872.0
2019-05-17 11:20:00,42.45,42.52,42.34,42.38,48732.0,37.9841,38.0468,37.8857,37.9215,48732.0
2019-05-17 11:30:00,42.38,42.38,42.16,42.16,36870.0,37.9215,37.9215,37.7247,37.7247,36870.0
2019-05-17 11:40:00,42.16,42.16,42.03,42.06,52160.0,37.7247,37.7247,37.6083,37.6352,52160.0
2019-05-17 11:50:00,42.05,42.19,41.97,42.13,35540.0,37.6262,37.7515,37.5546,37.6978,35540.0
2019-05-17 12:00:00,42.12,42.27,42.06,42.1,72688.0,37.6889,37.8231,37.6352,37.671,72688.0
2019-05-17 12:10:00,42.11,42.15,42.0,42.07,111870.0,37.6799,37.7157,37.5815,37.6441,111870.0
2019-05-17 12:20:00,42.09,42.18,41.98,42.02,53432.0,37.662,37.7425,37.5636,37.5994,53432.0
2019-05-17 12:30:00,42.01,42.01,41.87,41.94,27824.0,37.5904,37.5904,37.4652,37.5278,27824.0
2019-05-17 12:40:00,41.94,42.09,41.93,42.04,43312.0,37.5278,37.662,37.5188,37.6173,43312.0
2019-05-17 12:50:00,42.05,42.09,42.01,42.05,25968.0,37.6262,37.662,37.5904,37.6262,25968.0
2019-05-17 13:00:00,42.04,42.1,41.99,42.1,40538.0,37.6173,37.671,37.5725,37.671,40538.0
2019-05-17 13:10:00,42.1,42.19,42.08,42.15,45518.0,37.671,37.7515,37.6531,37.7157,45518.0
2019-05-17 13:20:00,42.16,42.18,42.01,42.01,94452.0,37.7247,37.7425,37.5904,37.5904,94452.0
2019-05-17 13:30:00,42.02,42.04,41.94,42.01,113470.0,37.5994,37.6173,37.5278,37.5904,113470.0
2019-05-17 13:40:00,42.02,42.02,41.89,41.91,37232.0,37.5994,37.5994,37.4831,37.501,37232.0
2019-05-17 13:50:00,41.91,41.97,41.88,41.95,21996.0,37.501,37.5546,37.4741,37.5367,21996.0
2019-05-17 14:00:00,41.94,42.02,41.85,41.91,29892.0,37.5278,37.5994,37.4473,37.501,29892.0
2019-05-17 14:10:00,41.9,41.95,41.86,41.95,87842.0,37.492,37.5367,37.4562,37.5367,87842.0
2019-05-17 14:20:00,41.95,41.99,41.91,41.99,21840.0,37.5367,37.5725,37.501,37.5725,21840.0
2019-05-17 14:30:00,41.98,42.01,41.95,41.97,27764.0,37.5636,37.5904,37.5367,37.5546,27764.0
2019-05-17 14:40:00,41.97,42.02,41.91,42.02,33020.0,37.5546,37.5994,37.501,37.5994,33020.0
2019-05-17 14:50:00,42.01,42.05,41.99,42.04,35950.0,37.5904,37.6262,37.5725,37.6173,35950.0
2019-05-17 15:00:00,42.02,42.05,41.71,41.73,74106.0,37.5994,37.6262,37.322,37.3399,74106.0
2019-05-17 15:10:00,41.72,41.79,41.55,41.63,402162.0,37.3309,37.3936,37.1788,37.2504,402162.0
2019-05-17 15:20:00,41.61,41.77,41.53,41.76,107122.0,37.2325,37.3757,37.1609,37.3667,107122.0
2019-05-17 15:30:00,41.76,41.79,41.66,41.66,103850.0,37.3667,37.3936,37.2773,37.2773,103850.0
2019-05-17 15:40:00,41.66,41.74,41.6,41.66,135452.0,37.2773,37.3488,37.2236,37.2773,135452.0
2019-05-17 15:50:00,41.67,41.72,41.59,41.63,294698.0,37.2862,37.3309,37.2146,37.2504,294698.0
2019-05-20 09:30:00,40.24,40.88,40.0,40.1,467136.0,36.1721,36.7474,35.9564,36.0462,467136.0
2019-05-20 09:40:00,40.12,40.4,39.98,40.17,249516.0,36.0642,36.3159,35.9384,36.1092,249516.0
2019-05-20 09:50:00,40.14,40.14,39.89,40.13,166636.0,36.0822,36.0822,35.8575,36.0732,166636.0
2019-05-20 10:00:00,40.11,40.11,39.83,39.84,112752.0,36.0552,36.0552,35.8035,35.8125,112752.0
2019-05-20 10:10:00,39.86,40.01,39.79,39.93,134998.0,35.8305,35.9653,35.7676,35.8934,134998.0
2019-05-20 10:20:00,39.91,40.26,39.9,40.12,121776.0,35.8755,36.1901,35.8665,36.0642,121776.0
2019-05-20 10:30:00,40.12,40.39,40.11,40.34,161264.0,36.0642,36.3069,36.0552,36.262,161264.0
2019-05-20 10:40:00,40.35,40.44,40.09,40.09,198908.0,36.271,36.3519,36.0373,36.0373,198908.0
2019-05-20 10:50:00,40.08,40.19,40.03,40.16,78634.0,36.0283,36.1272,35.9833,36.1002,78634.0
2019-05-20 11:00:00,40.17,40.23,39.87,39.87,101800.0,36.1092,36.1631,35.8395,35.8395,101800.0
2019-05-20 11:10:00,39.85,40.19,39.85,39.94,118934.0,35.8215,36.1272,35.8215,35.9024,118934.0
2019-05-20 11:20:00,39.94,40.04,39.87,39.96,64692.0,35.9024,35.9923,35.8395,35.9204,64692.0
2019-05-20 11:30:00,39.97,40.08,39.78,39.85,92912.0,35.9294,36.0283,35.7586,35.8215,92912.0
2019-05-20 11:40:00,39.84,40.01,39.79,39.96,129818.0,35.8125,35.9653,35.7676,35.9204,129818.0
2019-05-20 11:50:00,39.96,40.08,39.91,40.08,116344.0,35.9204,36.0283,35.8755,36.0283,116344.0
2019-05-20 12:00:00,40.07,40.1,39.98,40.02,82758.0,36.0193,36.0462,35.9384,35.9743,82758.0
2019-05-20 12:10:00,40.03,40.08,39.96,39.97,100876.0,35.9833,36.0283,35.9204,35.9294,100876.0
2019-05-20 12:20:00,39.98,40.04,39.89,39.89,74812.0,35.9384,35.9923,35.8575,35.8575,74812.0
2019-05-20 12:30:00,39.89,40.01,39.85,39.96,120640.0,35.8575,35.9653,35.8215,35.9204,120640.0
2019-05-20 12:40:00,39.96,39.98,39.84,39.84,63902.0,35.9204,35.9384,35.8125,35.8125,63902.0
2019-05-20 12:50:00,39.85,39.85,39.79,39.79,69754.0,35.8215,35.8215,35.7676,35.7676,69754.0
2019-05-20 13:00:00,39.79,39.85,39.74,39.8,59718.0,35.7676,35.8215,35.7226,35.7766,59718.0
2019-05-20 13:10:00,39.8,39.91,39.77,39.88,95028.0,35.7766,35.8755,35.7496,35.8485,95028.0
2019-05-20 13:20:00,39.88,39.94,39.81,39.92,85004.0,35.8485,35.9024,35.7856,35.8844,85004.0
2019-05-20 13:30:00,39.91,39.94,39.84,39.85,56416.0,35.8755,35.9024,35.8125,35.8215,56416.0
2019-05-20 13:40:00,39.85,39.9,39.83,39.88,46262.0,35.8215,35.8665,35.8035,35.8485,46262.0
2019-05-20 13:50:00,39.87,39.88,39.7,39.79,178710.0,35.8395,35.8485,35.6867,35.7676,178710.0
2019-05-20 14:00:00,39.8,39.82,39.69,39.71,42090.0,35.7766,35.7946,35.6777,35.6957,42090.0
2019-05-20 14:10:00,39.7,39.75,39.66,39.67,58652.0,35.6867,35.7316,35.6507,35.6597,58652.0
2019-05-20 14:20:00,39.67,39.72,39.59,39.59,128822.0,35.6597,35.7047,35.5878,35.5878,128822.0
2019-05-20 14:30:00,39.59,39.66,39.54,39.57,61090.0,35.5878,35.6507,35.5429,35.5698,61090.0
2019-05-20 14:40:00,39.57,39.66,39.48,39.48,79092.0,35.5698,35.6507,35.4889,35.4889,79092.0
2019-05-20 14:50:00,39.47,39.57,39.47,39.52,137340.0,35.4799,35.5698,35.4799,35.5249,137340.0
2019-05-20 15:00:00,39.52,39.58,39.49,39.49,231196.0,35.5249,35.5788,35.4979,35.4979,231196.0
2019-05-20 15:10:00,39.49,39.55,39.37,39.54,153772.0,35.4979,35.5518,35.39,35.5429,153772.0
2019-05-20 15:20:00,39.54,39.67,39.49,39.67,144810.0,35.5429,35.6597,35.4979,35.6597,144810.0
2019-05-20 15:30:00,39.66,39.83,39.62,39.79,193176.0,35.6507,35.8035,35.6148,35.7676,193176.0
2019-05-20 15:40:00,39.8,39.83,39.74,39.74,249116.0,35.7766,35.8035,35.7226,35.7226,249116.0
2019-05-20 15:50:00,39.74,39.81,39.7,39.77,465998.0,35.7226,35.7856,35.6867,35.7496,465998.0
2019-05-21 09:30:00,40.47,40.76,40.27,40.38,335598.0,36.3788,36.6395,36.1991,36.2979,335598.0
2019-05-21 09:40:00,40.38,40.46,40.1,40.41,209284.0,36.2979,36.3699,36.0462,36.3249,209284.0
2019-05-21 09:50:00,40.32,40.55,40.21,40.53,67576.0,36.244,36.4508,36.1451,36.4328,67576.0
2019-05-21 10:00:00,40.5,40.61,40.49,40.5,28816.0,36.4058,36.5047,36.3968,36.4058,28816.0
2019-05-21 10:10:00,40.53,40.55,40.35,40.46,45174.0,36.4328,36.4508,36.271,36.3699,45174.0
2019-05-21 10:20:00,40.44,40.68,40.4,40.65,168730.0,36.3519,36.5676,36.3159,36.5406,168730.0
2019-05-21 10:30:00,40.67,40.79,40.59,40.76,114116.0,36.5586,36.6665,36.4867,36.6395,114116.0
2019-05-21 10:40:00,40.75,40.82,40.72,40.77,62028.0,36.6305,36.6935,36.6036,36.6485,62028.0
2019-05-21 10:50:00,40.78,41.06,40.78,40.94,126060.0,36.6575,36.9092,36.6575,36.8013,126060.0
2019-05-21 11:00:00,40.95,40.98,40.79,40.92,71044.0,36.8103,36.8373,36.6665,36.7834,71044.0
2019-05-21 11:10:00,40.92,40.99,40.83,40.99,56612.0,36.7834,36.8463,36.7025,36.8463,56612.0
2019-05-21 11:20:00,40.99,41.1,40.93,41.05,81074.0,36.8463,36.9452,36.7923,36.9002,81074.0
2019-05-21 11:30:00,41.05,41.06,40.88,41.0,54808.0,36.9002,36.9092,36.7474,36.8553,54808.0
2019-05-21 11:40:00,41.01,41.02,40.93,40.93,66000.0,36.8643,36.8732,36.7923,36.7923,66000.0
2019-05-21 11:50:00,40.91,40.92,40.83,40.85,29592.0,36.7744,36.7834,36.7025,36.7204,29592.0
2019-05-21 12:00:00,40.88,41.13,40.88,41.04,81106.0,36.7474,36.9721,36.7474,36.8912,81106.0
2019-05-21 12:10:00,41.04,41.11,41.02,41.06,57312.0,36.8912,36.9541,36.8732,36.9092,57312.0
2019-05-21 12:20:00,41.06,41.13,41.03,41.04,49680.0,36.9092,36.9721,36.8822,36.8912,49680.0
2019-05-21 12:30:00,41.05,41.05,40.93,41.02,55048.0,36.9002,36.9002,36.7923,36.8732,55048.0
2019-05-21 12:40:00,41.01,41.07,40.99,41.04,54442.0,36.8643,36.9182,36.8463,36.8912,54442.0
2019-05-21 12:50:00,41.04,41.1,41.01,41.1,85510.0,36.8912,36.9452,36.8643,36.9452,85510.0
2019-05-21 13:00:00,41.09,41.1,40.99,40.99,79246.0,36.9362,36.9452,36.8463,36.8463,79246.0
2019-05-21 13:10:00,40.99,41.06,40.97,41.01,25654.0,36.8463,36.9092,36.8283,36.8643,25654.0
2019-05-21 13:20:00,40.98,41.05,40.97,40.99,27056.0,36.8373,36.9002,36.8283,36.8463,27056.0
2019-05-21 13:30:00,40.99,41.06,40.96,41.01,44570.0,36.8463,36.9092,36.8193,36.8643,44570.0
2019-05-21 13:40:00,41.02,41.05,41.0,41.01,48278.0,36.8732,36.9002,36.8553,36.8643,48278.0
2019-05-21 13:50:00,41.01,41.1,41.01,41.07,48234.0,36.8643,36.9452,36.8643,36.9182,48234.0
2019-05-21 14:00:00,41.06,41.08,41.02,41.02,25304.0,36.9092,36.9272,36.8732,36.8732,25304.0
2019-05-21 14:10:00,41.01,41.12,41.0,41.09,86928.0,36.8643,36.9631,36.8553,36.9362,86928.0
2019-05-21 14:20:00,41.09,41.12,41.01,41.06,37990.0,36.9362,36.9631,36.8643,36.9092,37990.0
2019-05-21 14:30:00,41.06,41.09,41.02,41.05,46952.0,36.9092,36.9362,36.8732,36.9002,46952.0
2019-05-21 14:40:00,41.06,41.07,40.98,41.02,51418.0,36.9092,36.9182,36.8373,36.8732,51418.0
2019-05-21 14:50:00,41.02,41.06,40.84,40.85,164914.0,36.8732,36.9092,36.7114,36.7204,164914.0
2019-05-21 15:00:00,40.85,40.9,40.82,40.88,60856.0,36.7204,36.7654,36.6935,36.7474,60856.0
2019-05-21 15:10:00,40.88,40.91,40.85,40.91,67474.0,36.7474,36.7744,36.7204,36.7744,67474.0
2019-05-21 15:20:00,40.9,40.94,40.85,40.93,186006.0,36.7654,36.8013,36.7204,36.7923,186006.0
2019-05-21 15:30:00,40.93,40.99,40.92,40.94,199000.0,36.7923,36.8463,36.7834,36.8013,199000.0
2019-05-21 15:40:00,40.94,40.96,40.88,40.94,157480.0,36.8013,36.8193,36.7474,36.8013,157480.0
2019-05-21 15:50:00,40.95,41.01,40.9,40.98,410966.0,36.8103,36.8643,36.7654,36.8373,410966.0
2019-05-22 09:30:00,40.49,41.1,40.34,40.99,130714.0,36.3968,36.9452,36.262,36.8463,130714.0
2019-05-22 09:40:00,40.98,41.25,40.93,41.24,97896.0,36.8373,37.08,36.7923,37.071,97896.0
2019-05-22 09:50:00,41.25,41.54,41.2,41.38,104856.0,37.08,37.3407,37.035,37.1969,104856.0
2019-05-22 10:00:00,41.38,41.5,41.38,41.43,122672.0,37.1969,37.3047,37.1969,37.2418,122672.0
2019-05-22 10:10:00,41.42,41.51,41.27,41.47,109612.0,37.2328,37.3137,37.098,37.2778,109612.0
2019-05-22 10:20:00,41.47,41.52,41.3,41.35,234922.0,37.2778,37.3227,37.1249,37.1699,234922.0
2019-05-22 10:30:00,41.35,41.35,41.06,41.08,191866.0,37.1699,37.1699,36.9092,36.9272,191866.0
2019-05-22 10:40:00,41.09,41.17,41.02,41.15,102220.0,36.9362,37.0081,36.8732,36.9901,102220.0
2019-05-22 10:50:00,41.13,41.22,40.93,41.03,110062.0,36.9721,37.053,36.7923,36.8822,110062.0
2019-05-22 11:00:00,41.01,41.04,40.93,40.94,49742.0,36.8643,36.8912,36.7923,36.8013,49742.0
2019-05-22 11:10:00,40.96,41.18,40.94,41.13,43230.0,36.8193,37.0171,36.8013,36.9721,43230.0
2019-05-22 11:20:00,41.12,41.38,41.07,41.38,127472.0,36.9631,37.1969,36.9182,37.1969,127472.0
2019-05-22 11:30:00,41.4,41.44,41.25,41.3,89086.0,37.2148,37.2508,37.08,37.1249,89086.0
2019-05-22 11:40:00,41.3,41.42,41.24,41.41,29508.0,37.1249,37.2328,37.071,37.2238,29508.0
2019-05-22 11:50:00,41.42,41.49,41.35,41.47,214090.0,37.2328,37.2957,37.1699,37.2778,214090.0
2019-05-22 12:00:00,41.46,41.49,41.27,41.3,43146.0,37.2688,37.2957,37.098,37.1249,43146.0
2019-05-22 12:10:00,41.32,41.35,41.18,41.27,171780.0,37.1429,37.1699,37.0171,37.098,171780.0
2019-05-22 12:20:00,41.27,41.3,41.2,41.23,18518.0,37.098,37.1249,37.035,37.062,18518.0
2019-05-22 12:30:00,41.23,41.23,41.13,41.2,228894.0,37.062,37.062,36.9721,37.035,228894.0
2019-05-22 12:40:00,41.18,41.22,41.06,41.09,134852.0,37.0171,37.053,36.9092,36.9362,134852.0
2019-05-22 12:50:00,41.12,41.16,41.1,41.13,13064.0,36.9631,36.9991,36.9452,36.9721,13064.0
2019-05-22 13:00:00,41.11,41.14,40.95,40.97,245046.0,36.9541,36.9811,36.8103,36.8283,245046.0
2019-05-22 13:10:00,40.96,41.11,40.94,41.11,35234.0,36.8193,36.9541,36.8013,36.9541,35234.0
2019-05-22 13:20:00,41.1,41.13,41.05,41.08,21278.0,36.9452,36.9721,36.9002,36.9272,21278.0
2019-05-22 13:30:00,41.08,41.12,41.06,41.12,36540.0,36.9272,36.9631,36.9092,36.9631,36540.0
2019-05-22 13:40:00,41.12,41.2,41.11,41.2,36000.0,36.9631,37.035,36.9541,37.035,36000.0
2019-05-22 13:50:00,41.21,41.29,41.17,41.22,100532.0,37.044,37.116,37.0081,37.053,100532.0
2019-05-22 14:00:00,41.21,41.22,41.1,41.17,69022.0,37.044,37.053,36.9452,37.0081,69022.0
2019-05-22 14:10:00,41.17,41.18,41.12,41.16,13240.0,37.0081,37.0171,36.9631,36.9991,13240.0
2019-05-22 14:20:00,41.17,41.21,41.15,41.19,20424.0,37.0081,37.044,36.9901,37.0261,20424.0
2019-05-22 14:30:00,41.19,41.29,41.19,41.26,44352.0,37.0261,37.116,37.0261,37.089,44352.0
2019-05-22 14:40:00,41.24,41.27,41.2,41.23,26136.0,37.071,37.098,37.035,37.062,26136.0
2019-05-22 14:50:00,41.22,41.23,41.1,41.13,34914.0,37.053,37.062,36.9452,36.9721,34914.0
2019-05-22 15:00:00,41.14,41.18,41.12,41.14,20714.0,36.9811,37.0171,36.9631,36.9811,20714.0
2019-05-22 15:10:00,41.14,41.21,41.12,41.14,57650.0,36.9811,37.044,36.9631,36.9811,57650.0
2019-05-22 15:20:00,41.14,41.26,41.13,41.18,29266.0,36.9811,37.089,36.9721,37.0171,29266.0
2019-05-22 15:30:00,41.19,41.19,41.15,41.19,53826.0,37.0261,37.0261,36.9901,37.0261,53826.0
2019-05-22 15:40:00,41.19,41.19,41.13,41.15,57090.0,37.0261,37.0261,36.9721,36.9901,57090.0
2019-05-22 15:50:00,41.16,41.18,40.9,40.92,411974.0,36.9991,37.0171,36.7654,36.7834,411974.0
2019-05-23 09:30:00,40.25,40.25,40.01,40.19,97572.0,36.1811,36.1811,35.9653,36.1272,97572.0
2019-05-23 09:40:00,40.18,40.21,39.9,40.02,148072.0,36.1182,36.1451,35.8665,35.9743,148072.0
2019-05-23 09:50:00,40.02,40.18,39.9,40.15,154336.0,35.9743,36.1182,35.8665,36.0912,154336.0
2019-05-23 10:00:00,40.13,40.27,40.07,40.07,104760.0,36.0732,36.1991,36.0193,36.0193,104760.0
2019-05-23 10:10:00,40.06,40.19,39.99,40.19,110620.0,36.0103,36.1272,35.9474,36.1272,110620.0
2019-05-23 10:20:00,40.18,40.24,40.1,40.16,61150.0,36.1182,36.1721,36.0462,36.1002,61150.0
2019-05-23 10:30:00,40.15,40.15,40.02,40.1,114292.0,36.0912,36.0912,35.9743,36.0462,114292.0
2019-05-23 10:40:00,40.11,40.16,40.07,40.1,85216.0,36.0552,36.1002,36.0193,36.0462,85216.0
2019-05-23 10:50:00,40.1,40.27,40.05,40.25,106112.0,36.0462,36.1991,36.0013,36.1811,106112.0
2019-05-23 11:00:00,40.26,40.27,40.12,40.22,76128.0,36.1901,36.1991,36.0642,36.1541,76128.0
2019-05-23 11:10:00,40.21,40.25,40.05,40.11,94600.0,36.1451,36.1811,36.0013,36.0552,94600.0
2019-05-23 11:20:00,40.13,40.22,40.08,40.13,155862.0,36.0732,36.1541,36.0283,36.0732,155862.0
2019-05-23 11:30:00,40.11,40.15,40.02,40.11,66612.0,36.0552,36.0912,35.9743,36.0552,66612.0
2019-05-23 11:40:00,40.1,40.11,40.05,40.09,91114.0,36.0462,36.0552,36.0013,36.0373,91114.0
2019-05-23 11:50:00,40.08,40.11,39.97,39.99,76540.0,36.0283,36.0552,35.9294,35.9474,76540.0
2019-05-23 12:00:00,39.97,40.04,39.91,39.91,95332.0,35.9294,35.9923,35.8755,35.8755,95332.0
2019-05-23 12:10:00,39.88,40.03,39.87,40.02,38504.0,35.8485,35.9833,35.8395,35.9743,38504.0
2019-05-23 12:20:00,40.01,40.2,39.99,40.18,47258.0,35.9653,36.1361,35.9474,36.1182,47258.0
2019-05-23 12:30:00,40.18,40.18,40.05,40.12,205102.0,36.1182,36.1182,36.0013,36.0642,205102.0
2019-05-23 12:40:00,40.12,40.18,40.1,40.16,155168.0,36.0642,36.1182,36.0462,36.1002,155168.0
2019-05-23 12:50:00,40.15,40.17,40.02,40.1,201474.0,36.0912,36.1092,35.9743,36.0462,201474.0
2019-05-23 13:00:00,40.09,40.27,40.07,40.2,32900.0,36.0373,36.1991,36.0193,36.1361,32900.0
2019-05-23 13:10:00,40.17,40.21,40.09,40.2,96258.0,36.1092,36.1451,36.0373,36.1361,96258.0
2019-05-23 13:20:00,40.2,40.29,40.16,40.22,92234.0,36.1361,36.217,36.1002,36.1541,92234.0
2019-05-23 13:30:00,40.2,40.24,40.18,40.24,95630.0,36.1361,36.1721,36.1182,36.1721,95630.0
2019-05-23 13:40:00,40.24,40.27,40.2,40.23,90776.0,36.1721,36.1991,36.1361,36.1631,90776.0
2019-05-23 13:50:00,40.22,40.27,40.17,40.25,131012.0,36.1541,36.1991,36.1092,36.1811,131012.0
2019-05-23 14:00:00,40.24,40.28,40.07,40.1,47468.0,36.1721,36.2081,36.0193,36.0462,47468.0
2019-05-23 14:10:00,40.11,40.2,40.09,40.17,70100.0,36.0552,36.1361,36.0373,36.1092,70100.0
2019-05-23 14:20:00,40.18,40.25,40.12,40.12,39490.0,36.1182,36.1811,36.0642,36.0642,39490.0
2019-05-23 14:30:00,40.13,40.22,40.1,40.13,63590.0,36.0732,36.1541,36.0462,36.0732,63590.0
2019-05-23 14:40:00,40.14,40.2,40.1,40.18,89130.0,36.0822,36.1361,36.0462,36.1182,89130.0
2019-05-23 14:50:00,40.18,40.24,40.17,40.23,79040.0,36.1182,36.1721,36.1092,36.1631,79040.0
2019-05-23 15:00:00,40.21,40.28,40.2,40.26,82690.0,36.1451,36.2081,36.1361,36.1901,82690.0
2019-05-23 15:10:00,40.27,40.45,40.26,40.44,96130.0,36.1991,36.3609,36.1901,36.3519,96130.0
2019-05-23 15:20:00,40.44,40.79,40.43,40.74,97086.0,36.3519,36.6665,36.3429,36.6216,97086.0
2019-05-23 15:30:00,40.74,40.79,40.65,40.68,137912.0,36.6216,36.6665,36.5406,36.5676,137912.0
2019-05-23 15:40:00,40.66,40.68,40.52,40.6,214574.0,36.5496,36.5676,36.4238,36.4957,214574.0
2019-05-23 15:50:00,40.6,40.83,40.56,40.8,463132.0,36.4957,36.7025,36.4597,36.6755,463132.0
2019-05-24 09:30:00,41.07,41.41,40.94,41.14,103956.0,36.9182,37.2238,36.8013,36.9811,103956.0
2019-05-24 09:40:00,41.11,41.19,40.96,40.99,42098.0,36.9541,37.0261,36.8193,36.8463,42098.0
2019-05-24 09:50:00,40.99,41.25,40.99,41.02,111910.0,36.8463,37.08,36.8463,36.8732,111910.0
2019-05-24 10:00:00,41.03,41.1,40.88,40.92,67278.0,36.8822,36.9452,36.7474,36.7834,67278.0
2019-05-24 10:10:00,40.88,40.93,40.79,40.84,49268.0,36.7474,36.7923,36.6665,36.7114,49268.0
2019-05-24 10:20:00,40.84,40.9,40.67,40.67,56076.0,36.7114,36.7654,36.5586,36.5586,56076.0
2019-05-24 10:30:00,40.66,40.69,40.58,40.62,51532.0,36.5496,36.5766,36.4777,36.5137,51532.0
2019-05-24 10:40:00,40.61,40.65,40.49,40.49,45582.0,36.5047,36.5406,36.3968,36.3968,45582.0
2019-05-24 10:50:00,40.47,40.66,40.46,40.63,62900.0,36.3788,36.5496,36.3699,36.5227,62900.0
2019-05-24 11:00:00,40.62,40.67,40.55,40.55,46858.0,36.5137,36.5586,36.4508,36.4508,46858.0
2019-05-24 11:10:00,40.57,40.59,40.46,40.51,74586.0,36.4687,36.4867,36.3699,36.4148,74586.0
2019-05-24 11:20:00,40.51,40.6,40.47,40.51,98252.0,36.4148,36.4957,36.3788,36.4148,98252.0
2019-05-24 11:30:00,40.53,40.61,40.47,40.59,88272.0,36.4328,36.5047,36.3788,36.4867,88272.0
2019-05-24 11:40:00,40.6,40.69,40.58,40.64,45256.0,36.4957,36.5766,36.4777,36.5317,45256.0
2019-05-24 11:50:00,40.67,40.67,40.6,40.65,25058.0,36.5586,36.5586,36.4957,36.5406,25058.0
2019-05-24 12:00:00,40.65,40.67,40.59,40.63,21076.0,36.5406,36.5586,36.4867,36.5227,21076.0
2019-05-24 12:10:00,40.63,40.63,40.56,40.59,16372.0,36.5227,36.5227,36.4597,36.4867,16372.0
2019-05-24 12:20:00,40.6,40.73,40.6,40.71,40646.0,36.4957,36.6126,36.4957,36.5946,40646.0
2019-05-24 12:30:00,40.71,40.82,40.7,40.77,23582.0,36.5946,36.6935,36.5856,36.6485,23582.0
2019-05-24 12:40:00,40.76,40.78,40.72,40.74,21244.0,36.6395,36.6575,36.6036,36.6216,21244.0
2019-05-24 12:50:00,40.74,40.76,40.71,40.76,29384.0,36.6216,36.6395,36.5946,36.6395,29384.0
2019-05-24 13:00:00,40.76,40.76,40.69,40.7,20568.0,36.6395,36.6395,36.5766,36.5856,20568.0
2019-05-24 13:10:00,40.7,40.73,40.66,40.7,31962.0,36.5856,36.6126,36.5496,36.5856,31962.0
2019-05-24 13:20:00,40.7,40.73,40.63,40.65,30452.0,36.5856,36.6126,36.5227,36.5406,30452.0
2019-05-24 13:30:00,40.66,40.67,40.58,40.59,28244.0,36.5496,36.5586,36.4777,36.4867,28244.0
2019-05-24 13:40:00,40.58,40.65,40.55,40.65,34066.0,36.4777,36.5406,36.4508,36.5406,34066.0
2019-05-24 13:50:00,40.64,40.65,40.54,40.56,38316.0,36.5317,36.5406,36.4418,36.4597,38316.0
2019-05-24 14:00:00,40.56,40.56,40.47,40.5,39570.0,36.4597,36.4597,36.3788,36.4058,39570.0
2019-05-24 14:10:00,40.48,40.5,40.4,40.41,37490.0,36.3878,36.4058,36.3159,36.3249,37490.0
2019-05-24 14:20:00,40.4,40.46,40.36,40.37,47772.0,36.3159,36.3699,36.28,36.289,47772.0
2019-05-24 14:30:00,40.37,40.42,40.35,40.4,33700.0,36.289,36.3339,36.271,36.3159,33700.0
2019-05-24 14:40:00,40.38,40.42,40.38,40.39,30496.0,36.2979,36.3339,36.2979,36.3069,30496.0
2019-05-24 14:50:00,40.39,40.43,40.32,40.38,98950.0,36.3069,36.3429,36.244,36.2979,98950.0
2019-05-24 15:00:00,40.38,40.45,40.38,40.41,50390.0,36.2979,36.3609,36.2979,36.3249,50390.0
2019-05-24 15:10:00,40.42,40.42,40.27,40.28,61990.0,36.3339,36.3339,36.1991,36.2081,61990.0
2019-05-24 15:20:00,40.27,40.31,40.24,40.3,67190.0,36.1991,36.235,36.1721,36.226,67190.0
2019-05-24 15:30:00,40.3,40.31,40.24,40.28,65708.0,36.226,36.235,36.1721,36.2081,65708.0
2019-05-24 15:40:00,40.28,40.29,40.23,40.25,112870.0,36.2081,36.217,36.1631,36.1811,112870.0
2019-05-24 15:50:00,40.25,40.27,40.19,40.21,340512.0,36.1811,36.1991,36.1272,36.1451,340512.0
2019-05-28 09:30:00,40.27,40.43,39.9,39.9,118756.0,36.1991,36.3429,35.8665,35.8665,118756.0
2019-05-28 09:40:00,39.91,39.95,39.56,39.6,120234.0,35.8755,35.9114,35.5608,35.5968,120234.0
2019-05-28 09:50:00,39.58,39.58,39.33,39.35,174022.0,35.5788,35.5788,35.3541,35.3721,174022.0
2019-05-28 10:00:00,39.37,39.41,39.24,39.27,141080.0,35.39,35.426,35.2732,35.3002,141080.0
2019-05-28 10:10:00,39.24,39.26,38.92,39.0,166500.0,35.2732,35.2912,34.9855,35.0574,166500.0
2019-05-28 10:20:00,39.01,39.12,38.98,39.03,235818.0,35.0664,35.1653,35.0395,35.0844,235818.0
2019-05-28 10:30:00,39.01,39.1,38.92,38.96,156528.0,35.0664,35.1473,34.9855,35.0215,156528.0
2019-05-28 10:40:00,38.96,39.02,38.87,38.92,157798.0,35.0215,35.0754,34.9406,34.9855,157798.0
2019-05-28 10:50:00,38.91,39.01,38.88,38.88,156782.0,34.9765,35.0664,34.9496,34.9496,156782.0
2019-05-28 11:00:00,38.89,39.06,38.83,39.04,76650.0,34.9586,35.1114,34.9046,35.0934,76650.0
2019-05-28 11:10:00,39.04,39.26,39.02,39.18,122848.0,35.0934,35.2912,35.0754,35.2193,122848.0
2019-05-28 11:20:00,39.18,39.26,39.09,39.11,94564.0,35.2193,35.2912,35.1384,35.1563,94564.0
2019-05-28 11:30:00,39.1,39.24,39.07,39.19,120358.0,35.1473,35.2732,35.1204,35.2282,120358.0
2019-05-28 11:40:00,39.19,39.35,39.18,39.27,119830.0,35.2282,35.3721,35.2193,35.3002,119830.0
2019-05-28 11:50:00,39.26,39.33,39.16,39.33,51448.0,35.2912,35.3541,35.2013,35.3541,51448.0
2019-05-28 12:00:00,39.33,39.51,39.32,39.44,160922.0,35.3541,35.5159,35.3451,35.453,160922.0
2019-05-28 12:10:00,39.44,39.54,39.43,39.48,53314.0,35.453,35.5429,35.444,35.4889,53314.0
2019-05-28 12:20:00,39.48,39.52,39.36,39.38,34716.0,35.4889,35.5249,35.3811,35.399,34716.0
2019-05-28 12:30:00,39.37,39.43,39.35,39.43,30342.0,35.39,35.444,35.3721,35.444,30342.0
2019-05-28 12:40:00,39.43,39.46,39.32,39.41,37838.0,35.444,35.4709,35.3451,35.426,37838.0
2019-05-28 12:50:00,39.4,39.46,39.36,39.37,35144.0,35.417,35.4709,35.3811,35.39,35144.0
2019-05-28 13:00:00,39.38,39.56,39.38,39.52,48584.0,35.399,35.5608,35.399,35.5249,48584.0
2019-05-28 13:10:00,39.52,39.57,39.51,39.52,16184.0,35.5249,35.5698,35.5159,35.5249,16184.0
2019-05-28 13:20:00,39.52,39.6,39.52,39.55,26942.0,35.5249,35.5968,35.5249,35.5518,26942.0
2019-05-28 13:30:00,39.54,39.69,39.54,39.68,34322.0,35.5429,35.6777,35.5429,35.6687,34322.0
2019-05-28 13:40:00,39.69,39.72,39.65,39.68,20446.0,35.6777,35.7047,35.6417,35.6687,20446.0
2019-05-28 13:50:00,39.7,39.74,39.63,39.73,48108.0,35.6867,35.7226,35.6238,35.7137,48108.0
2019-05-28 14:00:00,39.74,39.76,39.68,39.76,39498.0,35.7226,35.7406,35.6687,35.7406,39498.0
2019-05-28 14:10:00,39.75,39.77,39.7,39.71,49622.0,35.7316,35.7496,35.6867,35.6957,49622.0
2019-05-28 14:20:00,39.71,39.71,39.6,39.6,49326.0,35.6957,35.6957,35.5968,35.5968,49326.0
2019-05-28 14:30:00,39.59,39.67,39.58,39.65,85172.0,35.5878,35.6597,35.5788,35.6417,85172.0
2019-05-28 14:40:00,39.65,39.65,39.51,39.57,40380.0,35.6417,35.6417,35.5159,35.5698,40380.0
2019-05-28 14:50:00,39.56,39.57,39.48,39.57,84830.0,35.5608,35.5698,35.4889,35.5698,84830.0
2019-05-28 15:00:00,39.56,39.57,39.47,39.47,55780.0,35.5608,35.5698,35.4799,35.4799,55780.0
2019-05-28 15:10:00,39.48,39.49,39.42,39.48,153262.0,35.4889,35.4979,35.435,35.4889,153262.0
2019-05-28 15:20:00,39.48,39.56,39.44,39.48,76854.0,35.4889,35.5608,35.453,35.4889,76854.0
2019-05-28 15:30:00,39.48,39.56,39.45,39.51,182828.0,35.4889,35.5608,35.462,35.5159,182828.0
2019-05-28 15:40:00,39.5,39.59,39.45,39.53,309788.0,35.5069,35.5878,35.462,35.5339,309788.0
2019-05-28 15:50:00,39.53,39.62,39.52,39.55,476702.0,35.5339,35.6148,35.5249,35.5518,476702.0
2019-05-29 09:30:00,39.29,39.37,39.1,39.27,289450.0,35.3181,35.39,35.1473,35.3002,289450.0
2019-05-29 09:40:00,39.26,39.71,39.25,39.62,125460.0,35.2912,35.6957,35.2822,35.6148,125460.0
2019-05-29 09:50:00,39.6,39.67,39.45,39.61,97998.0,35.5968,35.6597,35.462,35.6058,97998.0
2019-05-29 10:00:00,39.6,40.09,39.6,40.08,112414.0,35.5968,36.0373,35.5968,36.0283,112414.0
2019-05-29 10:10:00,40.08,40.38,39.92,40.26,193820.0,36.0283,36.2979,35.8844,36.1901,193820.0
2019-05-29 10:20:00,40.27,40.58,40.24,40.55,194054.0,36.1991,36.4777,36.1721,36.4508,194054.0
2019-05-29 10:30:00,40.52,40.6,40.47,40.49,261860.0,36.4238,36.4957,36.3788,36.3968,261860.0
2019-05-29 10:40:00,40.5,40.53,40.38,40.51,115902.0,36.4058,36.4328,36.2979,36.4148,115902.0
2019-05-29 10:50:00,40.52,40.52,40.1,40.18,70632.0,36.4238,36.4238,36.0462,36.1182,70632.0
2019-05-29 11:00:00,40.16,40.29,40.09,40.26,66110.0,36.1002,36.217,36.0373,36.1901,66110.0
2019-05-29 11:10:00,40.22,40.25,40.11,40.15,117076.0,36.1541,36.1811,36.0552,36.0912,117076.0
2019-05-29 11:20:00,40.13,40.17,39.91,39.99,179410.0,36.0732,36.1092,35.8755,35.9474,179410.0
2019-05-29 11:30:00,39.98,40.04,39.85,39.85,49868.0,35.9384,35.9923,35.8215,35.8215,49868.0
2019-05-29 11:40:00,39.84,40.06,39.82,40.06,82168.0,35.8125,36.0103,35.7946,36.0103,82168.0
2019-05-29 11:50:00,40.07,40.12,39.88,40.01,48950.0,36.0193,36.0642,35.8485,35.9653,48950.0
2019-05-29 12:00:00,40.01,40.12,39.97,40.09,42144.0,35.9653,36.0642,35.9294,36.0373,42144.0
2019-05-29 12:10:00,40.09,40.11,40.04,40.1,31610.0,36.0373,36.0552,35.9923,36.0462,31610.0
2019-05-29 12:20:00,40.09,40.23,40.09,40.2,44170.0,36.0373,36.1631,36.0373,36.1361,44170.0
2019-05-29 12:30:00,40.19,40.26,40.17,40.23,44114.0,36.1272,36.1901,36.1092,36.1631,44114.0
2019-05-29 12:40:00,40.22,40.34,40.2,40.32,122126.0,36.1541,36.262,36.1361,36.244,122126.0
2019-05-29 12:50:00,40.33,40.33,40.1,40.13,33976.0,36.253,36.253,36.0462,36.0732,33976.0
2019-05-29 13:00:00,40.13,40.3,40.06,40.29,39642.0,36.0732,36.226,36.0103,36.217,39642.0
2019-05-29 13:10:00,40.3,40.36,40.21,40.23,31608.0,36.226,36.28,36.1451,36.1631,31608.0
2019-05-29 13:20:00,40.22,40.31,40.19,40.3,37080.0,36.1541,36.235,36.1272,36.226,37080.0
2019-05-29 13:30:00,40.29,40.42,40.26,40.35,109130.0,36.217,36.3339,36.1901,36.271,109130.0
2019-05-29 13:40:00,40.35,40.38,40.2,40.25,33424.0,36.271,36.2979,36.1361,36.1811,33424.0
2019-05-29 13:50:00,40.25,40.32,40.17,40.17,35462.0,36.1811,36.244,36.1092,36.1092,35462.0
2019-05-29 14:00:00,40.18,40.23,40.14,40.17,24974.0,36.1182,36.1631,36.0822,36.1092,24974.0
2019-05-29 14:10:00,40.18,40.22,40.11,40.2,28568.0,36.1182,36.1541,36.0552,36.1361,28568.0
2019-05-29 14:20:00,40.19,40.23,40.16,40.19,29336.0,36.1272,36.1631,36.1002,36.1272,29336.0
2019-05-29 14:30:00,40.18,40.18,40.06,40.08,31418.0,36.1182,36.1182,36.0103,36.0283,31418.0
2019-05-29 14:40:00,40.06,40.06,39.97,40.03,39504.0,36.0103,36.0103,35.9294,35.9833,39504.0
2019-05-29 14:50:00,40.03,40.03,39.91,40.02,46864.0,35.9833,35.9833,35.8755,35.9743,46864.0
2019-05-29 15:00:00,40.02,40.09,39.93,40.07,145936.0,35.9743,36.0373,35.8934,36.0193,145936.0
2019-05-29 15:10:00,40.06,40.17,40.04,40.1,48168.0,36.0103,36.1092,35.9923,36.0462,48168.0
2019-05-29 15:20:00,40.1,40.26,40.1,40.26,48460.0,36.0462,36.1901,36.0462,36.1901,48460.0
2019-05-29 15:30:00,40.24,40.37,40.23,40.35,258812.0,36.1721,36.289,36.1631,36.271,258812.0
2019-05-29 15:40:00,40.36,40.41,40.25,40.27,114506.0,36.28,36.3249,36.1811,36.1991,114506.0
2019-05-29 15:50:00,40.27,40.3,40.2,40.27,393434.0,36.1991,36.226,36.1361,36.1991,393434.0
2019-05-30 09:30:00,40.32,40.91,40.27,40.91,238012.0,36.244,36.7744,36.1991,36.7744,238012.0
2019-05-30 09:40:00,40.86,40.97,40.65,40.69,87590.0,36.7294,36.8283,36.5406,36.5766,87590.0
2019-05-30 09:50:00,40.7,40.8,40.58,40.71,83214.0,36.5856,36.6755,36.4777,36.5946,83214.0
2019-05-30 10:00:00,40.69,40.79,40.65,40.72,135258.0,36.5766,36.6665,36.5406,36.6036,135258.0
2019-05-30 10:10:00,40.74,40.83,40.7,40.7,118208.0,36.6216,36.7025,36.5856,36.5856,118208.0
2019-05-30 10:20:00,40.68,40.7,40.6,40.64,31632.0,36.5676,36.5856,36.4957,36.5317,31632.0
2019-05-30 10:30:00,40.66,40.82,40.63,40.68,58840.0,36.5496,36.6935,36.5227,36.5676,58840.0
2019-05-30 10:40:00,40.68,40.81,40.67,40.75,31838.0,36.5676,36.6845,36.5586,36.6305,31838.0
2019-05-30 10:50:00,40.76,40.76,40.64,40.73,46778.0,36.6395,36.6395,36.5317,36.6126,46778.0
2019-05-30 11:00:00,40.71,40.73,40.57,40.7,163810.0,36.5946,36.6126,36.4687,36.5856,163810.0
2019-05-30 11:10:00,40.68,40.76,40.66,40.66,44086.0,36.5676,36.6395,36.5496,36.5496,44086.0
2019-05-30 11:20:00,40.64,40.66,40.53,40.63,34276.0,36.5317,36.5496,36.4328,36.5227,34276.0
2019-05-30 11:30:00,40.64,40.66,40.52,40.59,28256.0,36.5317,36.5496,36.4238,36.4867,28256.0
2019-05-30 11:40:00,40.6,40.62,40.51,40.54,85650.0,36.4957,36.5137,36.4148,36.4418,85650.0
2019-05-30 11:50:00,40.53,40.58,40.46,40.58,77204.0,36.4328,36.4777,36.3699,36.4777,77204.0
2019-05-30 12:00:00,40.59,40.71,40.58,40.6,58910.0,36.4867,36.5946,36.4777,36.4957,58910.0
2019-05-30 12:10:00,40.6,40.65,40.54,40.54,91088.0,36.4957,36.5406,36.4418,36.4418,91088.0
2019-05-30 12:20:00,40.55,40.73,40.52,40.66,53108.0,36.4508,36.6126,36.4238,36.5496,53108.0
2019-05-30 12:30:00,40.67,40.76,40.63,40.74,84626.0,36.5586,36.6395,36.5227,36.6216,84626.0
2019-05-30 12:40:00,40.74,40.79,40.7,40.73,128014.0,36.6216,36.6665,36.5856,36.6126,128014.0
2019-05-30 12:50:00,40.75,40.79,40.66,40.69,14632.0,36.6305,36.6665,36.5496,36.5766,14632.0
2019-05-30 13:00:00,40.7,40.72,40.58,40.64,17906.0,36.5856,36.6036,36.4777,36.5317,17906.0
2019-05-30 13:10:00,40.65,40.69,40.63,40.65,101100.0,36.5406,36.5766,36.5227,36.5406,101100.0
2019-05-30 13:20:00,40.68,40.68,40.58,40.64,35384.0,36.5676,36.5676,36.4777,36.5317,35384.0
2019-05-30 13:30:00,40.65,40.66,40.53,40.63,313830.0,36.5406,36.5496,36.4328,36.5227,313830.0
2019-05-30 13:40:00,40.63,40.65,40.56,40.65,31716.0,36.5227,36.5406,36.4597,36.5406,31716.0
2019-05-30 13:50:00,40.65,40.71,40.63,40.65,30352.0,36.5406,36.5946,36.5227,36.5406,30352.0
2019-05-30 14:00:00,40.64,40.68,40.62,40.65,65436.0,36.5317,36.5676,36.5137,36.5406,65436.0
2019-05-30 14:10:00,40.65,40.68,40.51,40.53,62456.0,36.5406,36.5676,36.4148,36.4328,62456.0
2019-05-30 14:20:00,40.52,40.55,40.43,40.47,70394.0,36.4238,36.4508,36.3429,36.3788,70394.0
2019-05-30 14:30:00,40.45,40.47,40.33,40.35,85314.0,36.3609,36.3788,36.253,36.271,85314.0
2019-05-30 14:40:00,40.35,40.52,40.35,40.52,46662.0,36.271,36.4238,36.271,36.4238,46662.0
2019-05-30 14:50:00,40.52,40.59,40.48,40.55,38210.0,36.4238,36.4867,36.3878,36.4508,38210.0
2019-05-30 15:00:00,40.56,40.56,40.44,40.48,73474.0,36.4597,36.4597,36.3519,36.3878,73474.0
2019-05-30 15:10:00,40.49,40.58,40.47,40.52,68686.0,36.3968,36.4777,36.3788,36.4238,68686.0
2019-05-30 15:20:00,40.51,40.65,40.5,40.64,52208.0,36.4148,36.5406,36.4058,36.5317,52208.0
2019-05-30 15:30:00,40.63,40.7,40.6,40.68,403782.0,36.5227,36.5856,36.4957,36.5676,403782.0
2019-05-30 15:40:00,40.69,40.69,40.56,40.65,278602.0,36.5766,36.5766,36.4597,36.5406,278602.0
2019-05-30 15:50:00,40.66,40.7,40.62,40.68,429580.0,36.5496,36.5856,36.5137,36.5676,429580.0
2019-05-31 09:30:00,39.94,40.23,39.78,40.21,146716.0,35.9024,36.1631,35.7586,36.1451,146716.0
2019-05-31 09:40:00,40.21,40.41,40.09,40.33,242678.0,36.1451,36.3249,36.0373,36.253,242678.0
2019-05-31 09:50:00,40.33,40.57,40.2,40.5,203130.0,36.253,36.4687,36.1361,36.4058,203130.0
2019-05-31 10:00:00,40.51,40.62,40.41,40.57,74124.0,36.4148,36.5137,36.3249,36.4687,74124.0
2019-05-31 10:10:00,40.55,40.74,40.49,40.63,76076.0,36.4508,36.6216,36.3968,36.5227,76076.0
2019-05-31 10:20:00,40.63,40.85,40.57,40.82,61586.0,36.5227,36.7204,36.4687,36.6935,61586.0
2019-05-31 10:30:00,40.83,40.97,40.77,40.83,65844.0,36.7025,36.8283,36.6485,36.7025,65844.0
2019-05-31 10:40:00,40.8,40.88,40.72,40.88,32094.0,36.6755,36.7474,36.6036,36.7474,32094.0
2019-05-31 10:50:00,40.88,40.96,40.82,40.96,40484.0,36.7474,36.8193,36.6935,36.8193,40484.0
2019-05-31 11:00:00,40.96,40.96,40.71,40.71,62416.0,36.8193,36.8193,36.5946,36.5946,62416.0
2019-05-31 11:10:00,40.71,40.83,40.67,40.81,41376.0,36.5946,36.7025,36.5586,36.6845,41376.0
2019-05-31 11:20:00,40.82,40.82,40.73,40.81,32114.0,36.6935,36.6935,36.6126,36.6845,32114.0
2019-05-31 11:30:00,40.81,40.81,40.71,40.78,56308.0,36.6845,36.6845,36.5946,36.6575,56308.0
2019-05-31 11:40:00,40.77,40.84,40.74,40.83,44030.0,36.6485,36.7114,36.6216,36.7025,44030.0
2019-05-31 11:50:00,40.83,40.85,40.74,40.81,36902.0,36.7025,36.7204,36.6216,36.6845,36902.0
2019-05-31 12:00:00,40.8,40.85,40.71,40.72,186330.0,36.6755,36.7204,36.5946,36.6036,186330.0
2019-05-31 12:10:00,40.71,40.71,40.61,40.65,23504.0,36.5946,36.5946,36.5047,36.5406,23504.0
2019-05-31 12:20:00,40.65,40.65,40.49,40.55,29488.0,36.5406,36.5406,36.3968,36.4508,29488.0
2019-05-31 12:30:00,40.55,40.62,40.51,40.54,62666.0,36.4508,36.5137,36.4148,36.4418,62666.0
2019-05-31 12:40:00,40.55,40.58,40.49,40.56,19644.0,36.4508,36.4777,36.3968,36.4597,19644.0
2019-05-31 12:50:00,40.57,40.58,40.49,40.51,23166.0,36.4687,36.4777,36.3968,36.4148,23166.0
2019-05-31 13:00:00,40.51,40.61,40.49,40.6,54712.0,36.4148,36.5047,36.3968,36.4957,54712.0
2019-05-31 13:10:00,40.6,40.67,40.57,40.57,76618.0,36.4957,36.5586,36.4687,36.4687,76618.0
2019-05-31 13:20:00,40.57,40.64,40.57,40.63,35154.0,36.4687,36.5317,36.4687,36.5227,35154.0
2019-05-31 13:30:00,40.63,40.66,40.6,40.65,27668.0,36.5227,36.5496,36.4957,36.5406,27668.0
2019-05-31 13:40:00,40.65,40.66,40.6,40.64,12150.0,36.5406,36.5496,36.4957,36.5317,12150.0
2019-05-31 13:50:00,40.62,40.63,40.56,40.59,39492.0,36.5137,36.5227,36.4597,36.4867,39492.0
2019-05-31 14:00:00,40.6,40.64,40.47,40.61,106044.0,36.4957,36.5317,36.3788,36.5047,106044.0
2019-05-31 14:10:00,40.63,40.63,40.44,40.45,198524.0,36.5227,36.5227,36.3519,36.3609,198524.0
2019-05-31 14:20:00,40.45,40.47,40.3,40.31,59904.0,36.3609,36.3788,36.226,36.235,59904.0
2019-05-31 14:30:00,40.33,40.33,40.12,40.16,221234.0,36.253,36.253,36.0642,36.1002,221234.0
2019-05-31 14:40:00,40.16,40.19,40.07,40.1,242450.0,36.1002,36.1272,36.0193,36.0462,242450.0
2019-05-31 14:50:00,40.1,40.17,40.07,40.1,292456.0,36.0462,36.1092,36.0193,36.0462,292456.0
2019-05-31 15:00:00,40.1,40.13,40.02,40.1,328400.0,36.0462,36.0732,35.9743,36.0462,328400.0
2019-05-31 15:10:00,40.1,40.2,40.08,40.16,263396.0,36.0462,36.1361,36.0283,36.1002,263396.0
2019-05-31 15:20:00,40.16,40.18,40.0,40.07,300616.0,36.1002,36.1182,35.9564,36.0193,300616.0
2019-05-31 15:30:00,40.06,40.13,40.01,40.06,256552.0,36.0103,36.0732,35.9653,36.0103,256552.0
2019-05-31 15:40:00,40.06,40.18,40.05,40.11,255528.0,36.0103,36.1182,36.0013,36.0552,255528.0
2019-05-31 15:50:00,40.12,40.17,39.98,40.02,374526.0,36.0642,36.1092,35.9384,35.9743,374526.0
2019-06-03 09:30:00,40.18,40.71,40.04,40.49,218234.0,36.1182,36.5946,35.9923,36.3968,218234.0
2019-06-03 09:40:00,40.49,40.51,40.33,40.36,40878.0,36.3968,36.4148,36.253,36.28,40878.0
2019-06-03 09:50:00,40.4,40.54,40.4,40.5,58230.0,36.3159,36.4418,36.3159,36.4058,58230.0
2019-06-03 10:00:00,40.5,40.88,40.45,40.88,127626.0,36.4058,36.7474,36.3609,36.7474,127626.0
2019-06-03 10:10:00,40.87,40.98,40.85,40.93,127960.0,36.7384,36.8373,36.7204,36.7923,127960.0
2019-06-03 10:20:00,40.92,40.98,40.74,40.77,83766.0,36.7834,36.8373,36.6216,36.6485,83766.0
2019-06-03 10:30:00,40.77,40.82,40.62,40.75,46428.0,36.6485,36.6935,36.5137,36.6305,46428.0
2019-06-03 10:40:00,40.74,40.77,40.66,40.7,56462.0,36.6216,36.6485,36.5496,36.5856,56462.0
2019-06-03 10:50:00,40.68,40.74,40.63,40.69,65188.0,36.5676,36.6216,36.5227,36.5766,65188.0
2019-06-03 11:00:00,40.71,40.72,40.62,40.66,41950.0,36.5946,36.6036,36.5137,36.5496,41950.0
2019-06-03 11:10:00,40.65,40.71,40.47,40.54,31396.0,36.5406,36.5946,36.3788,36.4418,31396.0
2019-06-03 11:20:00,40.54,40.61,40.52,40.55,34270.0,36.4418,36.5047,36.4238,36.4508,34270.0
2019-06-03 11:30:00,40.55,40.58,40.36,40.36,23770.0,36.4508,36.4777,36.28,36.28,23770.0
2019-06-03 11:40:00,40.35,40.44,40.25,40.38,55338.0,36.271,36.3519,36.1811,36.2979,55338.0
2019-06-03 11:50:00,40.4,40.43,40.3,40.33,30714.0,36.3159,36.3429,36.226,36.253,30714.0
2019-06-03 12:00:00,40.33,40.39,40.2,40.2,57858.0,36.253,36.3069,36.1361,36.1361,57858.0
2019-06-03 12:10:00,40.2,40.24,40.14,40.17,49172.0,36.1361,36.1721,36.0822,36.1092,49172.0
2019-06-03 12:20:00,40.17,40.2,40.1,40.13,32446.0,36.1092,36.1361,36.0462,36.0732,32446.0
2019-06-03 12:30:00,40.13,40.21,40.06,40.2,26174.0,36.0732,36.1451,36.0103,36.1361,26174.0
2019-06-03 12:40:00,40.16,40.27,40.16,40.27,36130.0,36.1002,36.1991,36.1002,36.1991,36130.0
2019-06-03 12:50:00,40.26,40.27,40.17,40.21,36152.0,36.1901,36.1991,36.1092,36.1451,36152.0
2019-06-03 13:00:00,40.21,40.25,40.12,40.24,52288.0,36.1451,36.1811,36.0642,36.1721,52288.0
2019-06-03 13:10:00,40.27,40.37,40.23,40.37,140552.0,36.1991,36.289,36.1631,36.289,140552.0
2019-06-03 13:20:00,40.37,40.49,40.21,40.37,124072.0,36.289,36.3968,36.1451,36.289,124072.0
2019-06-03 13:30:00,40.34,40.34,39.96,39.96,47266.0,36.262,36.262,35.9204,35.9204,47266.0
2019-06-03 13:40:00,39.97,40.18,39.97,40.1,21388.0,35.9294,36.1182,35.9294,36.0462,21388.0
2019-06-03 13:50:00,40.08,40.26,40.07,40.24,86990.0,36.0283,36.1901,36.0193,36.1721,86990.0
2019-06-03 14:00:00,40.24,40.3,40.18,40.22,36936.0,36.1721,36.226,36.1182,36.1541,36936.0
2019-06-03 14:10:00,40.22,40.22,40.04,40.04,43798.0,36.1541,36.1541,35.9923,35.9923,43798.0
2019-06-03 14:20:00,40.05,40.12,40.04,40.1,70694.0,36.0013,36.0642,35.9923,36.0462,70694.0
2019-06-03 14:30:00,40.1,40.15,39.96,39.99,67488.0,36.0462,36.0912,35.9204,35.9474,67488.0
2019-06-03 14:40:00,39.98,40.03,39.91,39.91,58256.0,35.9384,35.9833,35.8755,35.8755,58256.0
2019-06-03 14:50:00,39.88,39.93,39.84,39.91,67706.0,35.8485,35.8934,35.8125,35.8755,67706.0
2019-06-03 15:00:00,39.91,39.92,39.74,39.79,62160.0,35.8755,35.8844,35.7226,35.7676,62160.0
2019-06-03 15:10:00,39.8,39.91,39.7,39.85,72068.0,35.7766,35.8755,35.6867,35.8215,72068.0
2019-06-03 15:20:00,39.85,39.93,39.69,39.77,225076.0,35.8215,35.8934,35.6777,35.7496,225076.0
2019-06-03 15:30:00,39.77,39.83,39.67,39.78,144694.0,35.7496,35.8035,35.6597,35.7586,144694.0
2019-06-03 15:40:00,39.79,39.94,39.78,39.82,181576.0,35.7676,35.9024,35.7586,35.7946,181576.0
2019-06-03 15:50:00,39.81,39.95,39.8,39.88,490494.0,35.7856,35.9114,35.7766,35.8485,490494.0
2019-06-04 09:30:00,40.47,40.75,40.39,40.41,124322.0,36.3788,36.6305,36.3069,36.3249,124322.0
2019-06-04 09:40:00,40.43,40.57,40.33,40.35,68602.0,36.3429,36.4687,36.253,36.271,68602.0
2019-06-04 09:50:00,40.35,40.62,40.23,40.51,145794.0,36.271,36.5137,36.1631,36.4148,145794.0
2019-06-04 10:00:00,40.51,40.58,40.38,40.45,68676.0,36.4148,36.4777,36.2979,36.3609,68676.0
2019-06-04 10:10:00,40.42,40.74,40.42,40.74,90940.0,36.3339,36.6216,36.3339,36.6216,90940.0
2019-06-04 10:20:00,40.71,41.09,40.68,41.04,95368.0,36.5946,36.9362,36.5676,36.8912,95368.0
2019-06-04 10:30:00,41.05,41.15,40.97,40.98,71586.0,36.9002,36.9901,36.8283,36.8373,71586.0
2019-06-04 10:40:00,40.98,41.16,40.98,41.09,79014.0,36.8373,36.9991,36.8373,36.9362,79014.0
2019-06-04 10:50:00,41.1,41.35,41.1,41.32,66182.0,36.9452,37.1699,36.9452,37.1429,66182.0
2019-06-04 11:00:00,41.32,41.48,41.31,41.45,116088.0,37.1429,37.2867,37.1339,37.2598,116088.0
2019-06-04 11:10:00,41.45,41.53,41.41,41.53,86870.0,37.2598,37.3317,37.2238,37.3317,86870.0
2019-06-04 11:20:00,41.52,41.67,41.47,41.63,66750.0,37.3227,37.4575,37.2778,37.4216,66750.0
2019-06-04 11:30:00,41.65,41.69,41.59,41.65,101314.0,37.4396,37.4755,37.3856,37.4396,101314.0
2019-06-04 11:40:00,41.63,41.68,41.54,41.66,80128.0,37.4216,37.4665,37.3407,37.4485,80128.0
2019-06-04 11:50:00,41.63,41.66,41.56,41.58,58420.0,37.4216,37.4485,37.3587,37.3766,58420.0
2019-06-04 12:00:00,41.57,41.58,41.43,41.51,73974.0,37.3676,37.3766,37.2418,37.3137,73974.0
2019-06-04 12:10:00,41.52,41.56,41.46,41.52,50600.0,37.3227,37.3587,37.2688,37.3227,50600.0
2019-06-04 12:20:00,41.53,41.62,41.52,41.52,42256.0,37.3317,37.4126,37.3227,37.3227,42256.0
2019-06-04 12:30:00,41.52,41.55,41.43,41.49,51768.0,37.3227,37.3497,37.2418,37.2957,51768.0
2019-06-04 12:40:00,41.48,41.58,41.47,41.57,34044.0,37.2867,37.3766,37.2778,37.3676,34044.0
2019-06-04 12:50:00,41.58,41.81,41.56,41.78,166838.0,37.3766,37.5834,37.3587,37.5564,166838.0
2019-06-04 13:00:00,41.78,41.85,41.74,41.8,73632.0,37.5564,37.6193,37.5205,37.5744,73632.0
2019-06-04 13:10:00,41.8,41.8,41.69,41.72,34716.0,37.5744,37.5744,37.4755,37.5025,34716.0
2019-06-04 13:20:00,41.71,41.86,41.7,41.85,29646.0,37.4935,37.6283,37.4845,37.6193,29646.0
2019-06-04 13:30:00,41.86,41.86,41.7,41.71,47944.0,37.6283,37.6283,37.4845,37.4935,47944.0
2019-06-04 13:40:00,41.72,41.8,41.72,41.79,28870.0,37.5025,37.5744,37.5025,37.5654,28870.0
2019-06-04 13:50:00,41.8,41.85,41.74,41.85,27968.0,37.5744,37.6193,37.5205,37.6193,27968.0
2019-06-04 14:00:00,41.85,41.87,41.79,41.82,34814.0,37.6193,37.6373,37.5654,37.5924,34814.0
2019-06-04 14:10:00,41.83,41.88,41.74,41.77,34088.0,37.6014,37.6463,37.5205,37.5474,34088.0
2019-06-04 14:20:00,41.77,41.8,41.72,41.8,38812.0,37.5474,37.5744,37.5025,37.5744,38812.0
2019-06-04 14:30:00,41.8,41.8,41.73,41.77,27470.0,37.5744,37.5744,37.5115,37.5474,27470.0
2019-06-04 14:40:00,41.77,41.82,41.75,41.8,45000.0,37.5474,37.5924,37.5294,37.5744,45000.0
2019-06-04 14:50:00,41.8,41.81,41.72,41.73,42340.0,37.5744,37.5834,37.5025,37.5115,42340.0
2019-06-04 15:00:00,41.73,41.87,41.73,41.87,24816.0,37.5115,37.6373,37.5115,37.6373,24816.0
2019-06-04 15:10:00,41.87,41.91,41.85,41.88,29622.0,37.6373,37.6733,37.6193,37.6463,29622.0
2019-06-04 15:20:00,41.88,41.93,41.85,41.92,36342.0,37.6463,37.6913,37.6193,37.6823,36342.0
2019-06-04 15:30:00,41.92,41.94,41.84,41.85,98336.0,37.6823,37.7002,37.6104,37.6193,98336.0
2019-06-04 15:40:00,41.85,41.92,41.81,41.92,79602.0,37.6193,37.6823,37.5834,37.6823,79602.0
2019-06-04 15:50:00,41.93,42.18,41.92,42.13,385026.0,37.6913,37.916,37.6823,37.871,385026.0
2019-06-05 09:30:00,42.52,42.57,41.55,41.67,241128.0,38.2216,38.2666,37.3497,37.4575,241128.0
2019-06-05 09:40:00,41.69,41.69,41.33,41.38,90048.0,37.4755,37.4755,37.1519,37.1969,90048.0
2019-06-05 09:50:00,41.35,41.49,41.29,41.42,59694.0,37.1699,37.2957,37.116,37.2328,59694.0
2019-06-05 10:00:00,41.46,41.54,40.94,40.95,178330.0,37.2688,37.3407,36.8013,36.8103,178330.0
2019-06-05 10:10:00,40.97,41.18,40.91,41.01,106332.0,36.8283,37.0171,36.7744,36.8643,106332.0
2019-06-05 10:20:00,41.03,41.08,40.87,40.9,201202.0,36.8822,36.9272,36.7384,36.7654,201202.0
2019-06-05 10:30:00,40.86,40.86,40.59,40.66,91344.0,36.7294,36.7294,36.4867,36.5496,91344.0
2019-06-05 10:40:00,40.65,40.72,40.53,40.63,83116.0,36.5406,36.6036,36.4328,36.5227,83116.0
2019-06-05 10:50:00,40.63,40.67,40.49,40.61,80744.0,36.5227,36.5586,36.3968,36.5047,80744.0
2019-06-05 11:00:00,40.61,40.98,40.58,40.89,69624.0,36.5047,36.8373,36.4777,36.7564,69624.0
2019-06-05 11:10:00,40.91,41.16,40.9,41.05,35308.0,36.7744,36.9991,36.7654,36.9002,35308.0
2019-06-05 11:20:00,41.07,41.34,41.04,41.3,33554.0,36.9182,37.1609,36.8912,37.1249,33554.0
2019-06-05 11:30:00,41.34,41.35,41.19,41.21,32188.0,37.1609,37.1699,37.0261,37.044,32188.0
2019-06-05 11:40:00,41.21,41.21,41.1,41.13,22348.0,37.044,37.044,36.9452,36.9721,22348.0
2019-06-05 11:50:00,41.14,41.19,41.03,41.19,36966.0,36.9811,37.0261,36.8822,37.0261,36966.0
2019-06-05 12:00:00,41.2,41.28,41.07,41.13,29218.0,37.035,37.107,36.9182,36.9721,29218.0
2019-06-05 12:10:00,41.1,41.13,41.01,41.07,21786.0,36.9452,36.9721,36.8643,36.9182,21786.0
2019-06-05 12:20:00,41.1,41.21,41.09,41.21,23022.0,36.9452,37.044,36.9362,37.044,23022.0
2019-06-05 12:30:00,41.21,41.21,41.08,41.15,20078.0,37.044,37.044,36.9272,36.9901,20078.0
2019-06-05 12:40:00,41.14,41.24,41.13,41.15,19482.0,36.9811,37.071,36.9721,36.9901,19482.0
2019-06-05 12:50:00,41.15,41.29,41.14,41.14,33406.0,36.9901,37.116,36.9811,36.9811,33406.0
2019-06-05 13:00:00,41.15,41.29,41.15,41.27,18120.0,36.9901,37.116,36.9901,37.098,18120.0
2019-06-05 13:10:00,41.26,41.32,41.26,41.29,13490.0,37.089,37.1429,37.089,37.116,13490.0
2019-06-05 13:20:00,41.29,41.33,41.24,41.28,32038.0,37.116,37.1519,37.071,37.107,32038.0
2019-06-05 13:30:00,41.29,41.32,41.19,41.31,27090.0,37.116,37.1429,37.0261,37.1339,27090.0
2019-06-05 13:40:00,41.34,41.34,41.18,41.2,16536.0,37.1609,37.1609,37.0171,37.035,16536.0
2019-06-05 13:50:00,41.18,41.18,41.09,41.13,18518.0,37.0171,37.0171,36.9362,36.9721,18518.0
2019-06-05 14:00:00,41.13,41.13,41.07,41.12,20040.0,36.9721,36.9721,36.9182,36.9631,20040.0
2019-06-05 14:10:00,41.12,41.12,40.99,40.99,25340.0,36.9631,36.9631,36.8463,36.8463,25340.0
2019-06-05 14:20:00,40.98,41.04,40.96,41.01,41574.0,36.8373,36.8912,36.8193,36.8643,41574.0
2019-06-05 14:30:00,41.02,41.07,40.99,41.02,20196.0,36.8732,36.9182,36.8463,36.8732,20196.0
2019-06-05 14:40:00,41.02,41.09,40.99,41.02,19880.0,36.8732,36.9362,36.8463,36.8732,19880.0
2019-06-05 14:50:00,41.02,41.02,40.97,40.99,34868.0,36.8732,36.8732,36.8283,36.8463,34868.0
2019-06-05 15:00:00,41.01,41.06,40.98,40.99,29086.0,36.8643,36.9092,36.8373,36.8463,29086.0
2019-06-05 15:10:00,40.99,41.08,40.99,41.07,23278.0,36.8463,36.9272,36.8463,36.9182,23278.0
2019-06-05 15:20:00,41.07,41.1,41.04,41.05,56982.0,36.9182,36.9452,36.8912,36.9002,56982.0
2019-06-05 15:30:00,41.03,41.1,40.96,41.1,72834.0,36.8822,36.9452,36.8193,36.9452,72834.0
2019-06-05 15:40:00,41.1,41.23,41.1,41.19,104532.0,36.9452,37.062,36.9452,37.0261,104532.0
2019-06-05 15:50:00,41.19,41.25,41.14,41.17,173602.0,37.0261,37.08,36.9811,37.0081,173602.0
2019-06-06 09:30:00,41.29,41.44,41.22,41.32,63882.0,37.116,37.2508,37.053,37.1429,63882.0
2019-06-06 09:40:00,41.29,41.29,41.04,41.1,36412.0,37.116,37.116,36.8912,36.9452,36412.0
2019-06-06 09:50:00,41.13,41.13,40.87,40.95,27648.0,36.9721,36.9721,36.7384,36.8103,27648.0
2019-06-06 10:00:00,40.97,41.1,40.92,40.96,38090.0,36.8283,36.9452,36.7834,36.8193,38090.0
2019-06-06 10:10:00,40.96,41.08,40.95,40.98,20536.0,36.8193,36.9272,36.8103,36.8373,20536.0
2019-06-06 10:20:00,40.99,41.0,40.81,40.9,63818.0,36.8463,36.8553,36.6845,36.7654,63818.0
2019-06-06 10:30:00,40.9,41.1,40.85,41.08,18052.0,36.7654,36.9452,36.7204,36.9272,18052.0
2019-06-06 10:40:00,41.1,41.15,41.01,41.07,24758.0,36.9452,36.9901,36.8643,36.9182,24758.0
2019-06-06 10:50:00,41.08,41.1,40.94,40.94,20844.0,36.9272,36.9452,36.8013,36.8013,20844.0
2019-06-06 11:00:00,40.92,41.09,40.92,41.09,37802.0,36.7834,36.9362,36.7834,36.9362,37802.0
2019-06-06 11:10:00,41.08,41.1,40.99,41.08,14936.0,36.9272,36.9452,36.8463,36.9272,14936.0
2019-06-06 11:20:00,41.1,41.1,41.0,41.1,17162.0,36.9452,36.9452,36.8553,36.9452,17162.0
2019-06-06 11:30:00,41.09,41.21,41.09,41.1,12236.0,36.9362,37.044,36.9362,36.9452,12236.0
2019-06-06 11:40:00,41.09,41.17,40.98,41.0,21014.0,36.9362,37.0081,36.8373,36.8553,21014.0
2019-06-06 11:50:00,41.02,41.08,41.01,41.05,9064.0,36.8732,36.9272,36.8643,36.9002,9064.0
2019-06-06 12:00:00,41.05,41.12,41.04,41.1,11904.0,36.9002,36.9631,36.8912,36.9452,11904.0
2019-06-06 12:10:00,41.09,41.15,41.01,41.15,14784.0,36.9362,36.9901,36.8643,36.9901,14784.0
2019-06-06 12:20:00,41.13,41.13,41.06,41.1,7000.0,36.9721,36.9721,36.9092,36.9452,7000.0
2019-06-06 12:30:00,41.08,41.12,41.07,41.07,6668.0,36.9272,36.9631,36.9182,36.9182,6668.0
2019-06-06 12:40:00,41.07,41.22,41.06,41.22,123060.0,36.9182,37.053,36.9092,37.053,123060.0
2019-06-06 12:50:00,41.2,41.21,41.14,41.19,15478.0,37.035,37.044,36.9811,37.0261,15478.0
2019-06-06 13:00:00,41.2,41.24,41.16,41.18,17430.0,37.035,37.071,36.9991,37.0171,17430.0
2019-06-06 13:10:00,41.19,41.31,41.19,41.24,16346.0,37.0261,37.1339,37.0261,37.071,16346.0
2019-06-06 13:20:00,41.25,41.27,41.22,41.24,16152.0,37.08,37.098,37.053,37.071,16152.0
2019-06-06 13:30:00,41.24,41.33,41.23,41.32,18138.0,37.071,37.1519,37.062,37.1429,18138.0
2019-06-06 13:40:00,41.32,41.33,41.31,41.32,15254.0,37.1429,37.1519,37.1339,37.1429,15254.0
2019-06-06 13:50:00,41.32,41.32,41.26,41.26,14588.0,37.1429,37.1429,37.089,37.089,14588.0
2019-06-06 14:00:00,41.28,41.37,41.24,41.3,48914.0,37.107,37.1879,37.071,37.1249,48914.0
2019-06-06 14:10:00,41.32,41.37,41.31,41.33,12860.0,37.1429,37.1879,37.1339,37.1519,12860.0
2019-06-06 14:20:00,41.32,41.34,41.26,41.27,15182.0,37.1429,37.1609,37.089,37.098,15182.0
2019-06-06 14:30:00,41.28,41.51,41.28,41.48,44564.0,37.107,37.3137,37.107,37.2867,44564.0
2019-06-06 14:40:00,41.48,41.6,41.47,41.49,49284.0,37.2867,37.3946,37.2778,37.2957,49284.0
2019-06-06 14:50:00,41.49,41.52,41.43,41.45,13450.0,37.2957,37.3227,37.2418,37.2598,13450.0
2019-06-06 15:00:00,41.46,41.49,41.41,41.46,12922.0,37.2688,37.2957,37.2238,37.2688,12922.0
2019-06-06 15:10:00,41.47,41.59,41.46,41.59,17816.0,37.2778,37.3856,37.2688,37.3856,17816.0
2019-06-06 15:20:00,41.6,41.63,41.56,41.63,33352.0,37.3946,37.4216,37.3587,37.4216,33352.0
2019-06-06 15:30:00,41.62,41.75,41.61,41.69,67082.0,37.4126,37.5294,37.4036,37.4755,67082.0
2019-06-06 15:40:00,41.7,41.71,41.57,41.62,50558.0,37.4845,37.4935,37.3676,37.4126,50558.0
2019-06-06 15:50:00,41.62,41.69,41.52,41.6,234886.0,37.4126,37.4755,37.3227,37.3946,234886.0
2019-06-07 09:30:00,41.87,42.5,41.77,41.91,71230.0,37.6373,38.2036,37.5474,37.6733,71230.0
2019-06-07 09:40:00,41.86,41.97,41.7,41.7,61228.0,37.6283,37.7272,37.4845,37.4845,61228.0
2019-06-07 09:50:00,41.7,41.77,41.59,41.76,96342.0,37.4845,37.5474,37.3856,37.5384,96342.0
2019-06-07 10:00:00,41.77,41.87,41.73,41.86,44608.0,37.5474,37.6373,37.5115,37.6283,44608.0
2019-06-07 10:10:00,41.84,41.98,41.81,41.98,30250.0,37.6104,37.7362,37.5834,37.7362,30250.0
2019-06-07 10:20:00,41.97,41.99,41.82,41.95,31478.0,37.7272,37.7452,37.5924,37.7092,31478.0
2019-06-07 10:30:00,41.95,42.12,41.91,42.09,36628.0,37.7092,37.862,37.6733,37.8351,36628.0
2019-06-07 10:40:00,42.1,42.26,42.05,42.26,38904.0,37.8441,37.9879,37.7991,37.9879,38904.0
2019-06-07 10:50:00,42.24,42.38,42.24,42.31,73226.0,37.9699,38.0958,37.9699,38.0328,73226.0
2019-06-07 11:00:00,42.35,42.4,42.23,42.27,40652.0,38.0688,38.1137,37.9609,37.9969,40652.0
2019-06-07 11:10:00,42.27,42.35,42.23,42.27,23288.0,37.9969,38.0688,37.9609,37.9969,23288.0
2019-06-07 11:20:00,42.29,42.32,42.19,42.22,27946.0,38.0149,38.0418,37.925,37.9519,27946.0
2019-06-07 11:30:00,42.23,42.29,42.19,42.24,32942.0,37.9609,38.0149,37.925,37.9699,32942.0
2019-06-07 11:40:00,42.27,42.32,42.21,42.3,32910.0,37.9969,38.0418,37.9429,38.0238,32910.0
2019-06-07 11:50:00,42.32,42.34,42.19,42.21,28528.0,38.0418,38.0598,37.925,37.9429,28528.0
2019-06-07 12:00:00,42.23,42.24,42.16,42.2,34640.0,37.9609,37.9699,37.898,37.934,34640.0
2019-06-07 12:10:00,42.16,42.22,42.14,42.2,34602.0,37.898,37.9519,37.88,37.934,34602.0
2019-06-07 12:20:00,42.2,42.29,42.15,42.2,78914.0,37.934,38.0149,37.889,37.934,78914.0
2019-06-07 12:30:00,42.21,42.23,42.1,42.15,18622.0,37.9429,37.9609,37.8441,37.889,18622.0
2019-06-07 12:40:00,42.13,42.19,42.13,42.16,20750.0,37.871,37.925,37.871,37.898,20750.0
2019-06-07 12:50:00,42.16,42.19,42.13,42.17,18610.0,37.898,37.925,37.871,37.907,18610.0
2019-06-07 13:00:00,42.18,42.19,42.14,42.15,29856.0,37.916,37.925,37.88,37.889,29856.0
2019-06-07 13:10:00,42.14,42.17,42.06,42.1,40338.0,37.88,37.907,37.8081,37.8441,40338.0
2019-06-07 13:20:00,42.1,42.11,41.99,42.04,85040.0,37.8441,37.8531,37.7452,37.7901,85040.0
2019-06-07 13:30:00,42.05,42.17,42.04,42.13,20718.0,37.7991,37.907,37.7901,37.871,20718.0
2019-06-07 13:40:00,42.13,42.15,42.06,42.1,33432.0,37.871,37.889,37.8081,37.8441,33432.0
2019-06-07 13:50:00,42.11,42.18,42.1,42.17,20308.0,37.8531,37.916,37.8441,37.907,20308.0
2019-06-07 14:00:00,42.16,42.16,42.07,42.11,21400.0,37.898,37.898,37.8171,37.8531,21400.0
2019-06-07 14:10:00,42.13,42.22,42.13,42.2,17564.0,37.871,37.9519,37.871,37.934,17564.0
2019-06-07 14:20:00,42.21,42.24,42.18,42.24,29258.0,37.9429,37.9699,37.916,37.9699,29258.0
2019-06-07 14:30:00,42.24,42.26,42.19,42.21,40828.0,37.9699,37.9879,37.925,37.9429,40828.0
2019-06-07 14:40:00,42.2,42.21,42.04,42.04,32870.0,37.934,37.9429,37.7901,37.7901,32870.0
2019-06-07 14:50:00,42.04,42.12,42.04,42.07,20518.0,37.7901,37.862,37.7901,37.8171,20518.0
2019-06-07 15:00:00,42.07,42.13,42.05,42.07,44376.0,37.8171,37.871,37.7991,37.8171,44376.0
2019-06-07 15:10:00,42.06,42.13,42.05,42.09,29088.0,37.8081,37.871,37.7991,37.8351,29088.0
2019-06-07 15:20:00,42.1,42.15,42.07,42.07,52092.0,37.8441,37.889,37.8171,37.8171,52092.0
2019-06-07 15:30:00,42.06,42.08,42.03,42.05,124820.0,37.8081,37.8261,37.7811,37.7991,124820.0
2019-06-07 15:40:00,42.05,42.06,41.92,41.92,198552.0,37.7991,37.8081,37.6823,37.6823,198552.0
2019-06-07 15:50:00,41.93,41.95,41.81,41.82,655554.0,37.6913,37.7092,37.5834,37.5924,655554.0
2019-06-10 09:30:00,42.35,43.07,42.3,42.78,176088.0,38.0688,38.716,38.0238,38.4553,176088.0
2019-06-10 09:40:00,42.77,42.85,42.6,42.7,123112.0,38.4463,38.5182,38.2935,38.3834,123112.0
2019-06-10 09:50:00,42.7,43.21,42.62,43.2,128200.0,38.3834,38.8419,38.3115,38.8329,128200.0
2019-06-10 10:00:00,43.19,43.24,43.06,43.13,54100.0,38.8239,38.8688,38.707,38.7699,54100.0
2019-06-10 10:10:00,43.1,43.19,42.94,43.19,37224.0,38.743,38.8239,38.5992,38.8239,37224.0
2019-06-10 10:20:00,43.17,43.32,42.98,43.0,61304.0,38.8059,38.9407,38.6351,38.6531,61304.0
2019-06-10 10:30:00,42.99,43.02,42.91,42.97,61144.0,38.6441,38.6711,38.5722,38.6261,61144.0
2019-06-10 10:40:00,42.97,43.1,42.94,42.98,47932.0,38.6261,38.743,38.5992,38.6351,47932.0
2019-06-10 10:50:00,42.96,43.05,42.88,43.03,59422.0,38.6171,38.698,38.5452,38.6801,59422.0
2019-06-10 11:00:00,43.01,43.29,43.01,43.25,126576.0,38.6621,38.9138,38.6621,38.8778,126576.0
2019-06-10 11:10:00,43.26,43.29,43.15,43.24,61048.0,38.8868,38.9138,38.7879,38.8688,61048.0
2019-06-10 11:20:00,43.23,43.29,43.17,43.21,55644.0,38.8598,38.9138,38.8059,38.8419,55644.0
2019-06-10 11:30:00,43.22,43.27,43.13,43.17,60514.0,38.8508,38.8958,38.7699,38.8059,60514.0
2019-06-10 11:40:00,43.16,43.19,43.1,43.17,81308.0,38.7969,38.8239,38.743,38.8059,81308.0
2019-06-10 11:50:00,43.18,43.32,43.17,43.28,69394.0,38.8149,38.9407,38.8059,38.9048,69394.0
2019-06-10 12:00:00,43.29,43.33,43.26,43.27,34212.0,38.9138,38.9497,38.8868,38.8958,34212.0
2019-06-10 12:10:00,43.26,43.29,43.16,43.16,49908.0,38.8868,38.9138,38.7969,38.7969,49908.0
2019-06-10 12:20:00,43.16,43.16,43.08,43.12,82746.0,38.7969,38.7969,38.725,38.761,82746.0
2019-06-10 12:30:00,43.13,43.17,43.1,43.16,38094.0,38.7699,38.8059,38.743,38.7969,38094.0
2019-06-10 12:40:00,43.17,43.21,43.06,43.09,27128.0,38.8059,38.8419,38.707,38.734,27128.0
2019-06-10 12:50:00,43.1,43.1,43.01,43.07,21218.0,38.743,38.743,38.6621,38.716,21218.0
2019-06-10 13:00:00,43.08,43.18,43.08,43.1,34056.0,38.725,38.8149,38.725,38.743,34056.0
2019-06-10 13:10:00,43.1,43.12,43.04,43.07,39232.0,38.743,38.761,38.689,38.716,39232.0
2019-06-10 13:20:00,43.06,43.11,42.98,43.02,38456.0,38.707,38.752,38.6351,38.6711,38456.0
2019-06-10 13:30:00,43.02,43.05,42.99,42.99,35462.0,38.6711,38.698,38.6441,38.6441,35462.0
2019-06-10 13:40:00,42.99,43.02,42.9,42.9,38566.0,38.6441,38.6711,38.5632,38.5632,38566.0
2019-06-10 13:50:00,42.89,42.96,42.84,42.96,50524.0,38.5542,38.6171,38.5093,38.6171,50524.0
2019-06-10 14:00:00,42.95,42.96,42.81,42.82,43534.0,38.6081,38.6171,38.4823,38.4913,43534.0
2019-06-10 14:10:00,42.81,42.82,42.69,42.7,31830.0,38.4823,38.4913,38.3744,38.3834,31830.0
2019-06-10 14:20:00,42.7,42.82,42.7,42.77,39780.0,38.3834,38.4913,38.3834,38.4463,39780.0
2019-06-10 14:30:00,42.77,42.92,42.76,42.9,35088.0,38.4463,38.5812,38.4373,38.5632,35088.0
2019-06-10 14:40:00,42.88,42.95,42.84,42.93,43204.0,38.5452,38.6081,38.5093,38.5902,43204.0
2019-06-10 14:50:00,42.94,42.97,42.87,42.95,46120.0,38.5992,38.6261,38.5362,38.6081,46120.0
2019-06-10 15:00:00,42.95,42.95,42.87,42.93,44812.0,38.6081,38.6081,38.5362,38.5902,44812.0
2019-06-10 15:10:00,42.94,42.94,42.87,42.89,50872.0,38.5992,38.5992,38.5362,38.5542,50872.0
2019-06-10 15:20:00,42.89,42.92,42.82,42.83,50566.0,38.5542,38.5812,38.4913,38.5003,50566.0
2019-06-10 15:30:00,42.84,42.91,42.81,42.83,88470.0,38.5093,38.5722,38.4823,38.5003,88470.0
2019-06-10 15:40:00,42.83,42.85,42.74,42.78,103242.0,38.5003,38.5182,38.4194,38.4553,103242.0
2019-06-10 15:50:00,42.78,42.91,42.76,42.88,335280.0,38.4553,38.5722,38.4373,38.5452,335280.0
2019-06-11 09:30:00,43.62,43.71,43.2,43.38,130796.0,39.2104,39.2913,38.8329,38.9947,130796.0
2019-06-11 09:40:00,43.42,43.42,43.07,43.21,50554.0,39.0306,39.0306,38.716,38.8419,50554.0
2019-06-11 09:50:00,43.2,43.31,43.13,43.14,23962.0,38.8329,38.9317,38.7699,38.7789,23962.0
2019-06-11 10:00:00,43.18,43.4,43.18,43.37,38826.0,38.8149,39.0126,38.8149,38.9857,38826.0
2019-06-11 10:10:00,43.36,43.36,43.22,43.3,64984.0,38.9767,38.9767,38.8508,38.9228,64984.0
2019-06-11 10:20:00,43.31,43.47,43.3,43.44,37934.0,38.9317,39.0756,38.9228,39.0486,37934.0
2019-06-11 10:30:00,43.42,43.45,43.35,43.4,173420.0,39.0306,39.0576,38.9677,39.0126,173420.0
2019-06-11 10:40:00,43.38,43.42,43.31,43.37,89772.0,38.9947,39.0306,38.9317,38.9857,89772.0
2019-06-11 10:50:00,43.37,43.41,43.32,43.38,111112.0,38.9857,39.0216,38.9407,38.9947,111112.0
2019-06-11 11:00:00,43.38,43.49,43.32,43.48,150928.0,38.9947,39.0936,38.9407,39.0846,150928.0
2019-06-11 11:10:00,43.48,43.57,43.25,43.28,147040.0,39.0846,39.1655,38.8778,38.9048,147040.0
2019-06-11 11:20:00,43.28,43.3,43.04,43.04,62330.0,38.9048,38.9228,38.689,38.689,62330.0
2019-06-11 11:30:00,43.05,43.07,42.96,42.96,59482.0,38.698,38.716,38.6171,38.6171,59482.0
2019-06-11 11:40:00,42.99,43.02,42.87,42.92,48220.0,38.6441,38.6711,38.5362,38.5812,48220.0
2019-06-11 11:50:00,42.94,43.0,42.87,42.87,23278.0,38.5992,38.6531,38.5362,38.5362,23278.0
2019-06-11 12:00:00,42.88,42.92,42.8,42.87,30646.0,38.5452,38.5812,38.4733,38.5362,30646.0
2019-06-11 12:10:00,42.85,42.94,42.85,42.9,46696.0,38.5182,38.5992,38.5182,38.5632,46696.0
2019-06-11 12:20:00,42.9,42.92,42.84,42.84,34262.0,38.5632,38.5812,38.5093,38.5093,34262.0
2019-06-11 12:30:00,42.84,42.91,42.8,42.8,35024.0,38.5093,38.5722,38.4733,38.4733,35024.0
2019-06-11 12:40:00,42.79,42.81,42.67,42.71,47454.0,38.4643,38.4823,38.3564,38.3924,47454.0
2019-06-11 12:50:00,42.72,42.77,42.52,42.68,156258.0,38.4014,38.4463,38.2216,38.3654,156258.0
2019-06-11 13:00:00,42.66,42.71,42.63,42.69,20886.0,38.3475,38.3924,38.3205,38.3744,20886.0
2019-06-11 13:10:00,42.69,42.74,42.65,42.65,35490.0,38.3744,38.4194,38.3385,38.3385,35490.0
2019-06-11 13:20:00,42.66,42.67,42.58,42.65,17332.0,38.3475,38.3564,38.2755,38.3385,17332.0
2019-06-11 13:30:00,42.63,42.73,42.6,42.7,20814.0,38.3205,38.4104,38.2935,38.3834,20814.0
2019-06-11 13:40:00,42.69,42.74,42.68,42.74,17256.0,38.3744,38.4194,38.3654,38.4194,17256.0
2019-06-11 13:50:00,42.7,42.75,42.7,42.75,37516.0,38.3834,38.4284,38.3834,38.4284,37516.0
2019-06-11 14:00:00,42.74,42.85,42.73,42.8,56426.0,38.4194,38.5182,38.4104,38.4733,56426.0
2019-06-11 14:10:00,42.81,42.83,42.78,42.8,11778.0,38.4823,38.5003,38.4553,38.4733,11778.0
2019-06-11 14:20:00,42.8,42.83,42.76,42.77,26550.0,38.4733,38.5003,38.4373,38.4463,26550.0
2019-06-11 14:30:00,42.77,42.77,42.62,42.63,20048.0,38.4463,38.4463,38.3115,38.3205,20048.0
2019-06-11 14:40:00,42.64,42.7,42.63,42.67,32988.0,38.3295,38.3834,38.3205,38.3564,32988.0
2019-06-11 14:50:00,42.67,42.8,42.67,42.79,19568.0,38.3564,38.4733,38.3564,38.4643,19568.0
2019-06-11 15:00:00,42.78,42.8,42.71,42.78,45778.0,38.4553,38.4733,38.3924,38.4553,45778.0
2019-06-11 15:10:00,42.77,42.8,42.73,42.75,28918.0,38.4463,38.4733,38.4104,38.4284,28918.0
2019-06-11 15:20:00,42.75,42.78,41.83,42.65,193302.0,38.4284,38.4553,37.6014,38.3385,193302.0
2019-06-11 15:30:00,42.65,42.77,42.63,42.72,98554.0,38.3385,38.4463,38.3205,38.4014,98554.0
2019-06-11 15:40:00,42.72,42.75,42.67,42.75,156944.0,38.4014,38.4284,38.3564,38.4284,156944.0
2019-06-11 15:50:00,42.75,42.75,42.62,42.67,337442.0,38.4284,38.4284,38.3115,38.3564,337442.0
2019-06-12 09:30:00,42.44,42.44,41.77,41.96,188176.0,38.1497,38.1497,37.5474,37.7182,188176.0
2019-06-12 09:40:00,41.98,42.05,41.88,41.98,39528.0,37.7362,37.7991,37.6463,37.7362,39528.0
2019-06-12 09:50:00,41.99,42.13,41.97,42.03,41250.0,37.7452,37.871,37.7272,37.7811,41250.0
2019-06-12 10:00:00,42.04,42.06,41.85,41.88,38346.0,37.7901,37.8081,37.6193,37.6463,38346.0
2019-06-12 10:10:00,41.87,41.96,41.82,41.96,21644.0,37.6373,37.7182,37.5924,37.7182,21644.0
2019-06-12 10:20:00,41.92,41.98,41.8,41.84,36478.0,37.6823,37.7362,37.5744,37.6104,36478.0
2019-06-12 10:30:00,41.85,41.85,41.6,41.66,158076.0,37.6193,37.6193,37.3946,37.4485,158076.0
2019-06-12 10:40:00,41.66,41.92,41.64,41.88,114924.0,37.4485,37.6823,37.4306,37.6463,114924.0
2019-06-12 10:50:00,41.89,41.93,41.81,41.83,50448.0,37.6553,37.6913,37.5834,37.6014,50448.0
2019-06-12 11:00:00,41.82,41.96,41.8,41.94,24350.0,37.5924,37.7182,37.5744,37.7002,24350.0
2019-06-12 11:10:00,41.95,42.06,41.9,42.04,27172.0,37.7092,37.8081,37.6643,37.7901,27172.0
2019-06-12 11:20:00,42.02,42.09,41.96,42.0,42306.0,37.7722,37.8351,37.7182,37.7542,42306.0
2019-06-12 11:30:00,42.01,42.06,41.96,41.98,19186.0,37.7632,37.8081,37.7182,37.7362,19186.0
2019-06-12 11:40:00,41.96,41.98,41.88,41.93,19134.0,37.7182,37.7362,37.6463,37.6913,19134.0
2019-06-12 11:50:00,41.95,41.95,41.9,41.92,19588.0,37.7092,37.7092,37.6643,37.6823,19588.0
2019-06-12 12:00:00,41.92,42.1,41.92,42.07,20974.0,37.6823,37.8441,37.6823,37.8171,20974.0
2019-06-12 12:10:00,42.08,42.08,41.99,42.05,13726.0,37.8261,37.8261,37.7452,37.7991,13726.0
2019-06-12 12:20:00,42.05,42.15,42.03,42.13,30306.0,37.7991,37.889,37.7811,37.871,30306.0
2019-06-12 12:30:00,42.11,42.17,42.09,42.09,18398.0,37.8531,37.907,37.8351,37.8351,18398.0
2019-06-12 12:40:00,42.1,42.22,42.07,42.2,17104.0,37.8441,37.9519,37.8171,37.934,17104.0
2019-06-12 12:50:00,42.19,42.24,42.18,42.19,16814.0,37.925,37.9699,37.916,37.925,16814.0
2019-06-12 13:00:00,42.2,42.2,42.1,42.1,17604.0,37.934,37.934,37.8441,37.8441,17604.0
2019-06-12 13:10:00,42.1,42.1,42.04,42.09,20516.0,37.8441,37.8441,37.7901,37.8351,20516.0
2019-06-12 13:20:00,42.1,42.1,42.0,42.04,15464.0,37.8441,37.8441,37.7542,37.7901,15464.0
2019-06-12 13:30:00,42.02,42.05,41.98,41.98,14406.0,37.7722,37.7991,37.7362,37.7362,14406.0
2019-06-12 13:40:00,41.99,42.06,41.99,42.05,15492.0,37.7452,37.8081,37.7452,37.7991,15492.0
2019-06-12 13:50:00,42.03,42.08,42.02,42.04,17790.0,37.7811,37.8261,37.7722,37.7901,17790.0
2019-06-12 14:00:00,42.04,42.06,41.99,41.99,38832.0,37.7901,37.8081,37.7452,37.7452,38832.0
2019-06-12 14:10:00,41.99,42.05,41.98,42.01,12144.0,37.7452,37.7991,37.7362,37.7632,12144.0
2019-06-12 14:20:00,42.03,42.07,42.01,42.04,34610.0,37.7811,37.8171,37.7632,37.7901,34610.0
2019-06-12 14:30:00,42.02,42.04,41.91,41.94,46822.0,37.7722,37.7901,37.6733,37.7002,46822.0
2019-06-12 14:40:00,41.92,42.01,41.87,41.97,21730.0,37.6823,37.7632,37.6373,37.7272,21730.0
2019-06-12 14:50:00,41.96,41.98,41.89,41.91,19046.0,37.7182,37.7362,37.6553,37.6733,19046.0
2019-06-12 15:00:00,41.9,41.93,41.85,41.92,24570.0,37.6643,37.6913,37.6193,37.6823,24570.0
2019-06-12 15:10:00,41.91,41.96,41.91,41.93,25154.0,37.6733,37.7182,37.6733,37.6913,25154.0
2019-06-12 15:20:00,41.92,41.95,41.88,41.88,23244.0,37.6823,37.7092,37.6463,37.6463,23244.0
2019-06-12 15:30:00,41.88,41.93,41.88,41.89,58918.0,37.6463,37.6913,37.6463,37.6553,58918.0
2019-06-12 15:40:00,41.89,41.99,41.89,41.99,72276.0,37.6553,37.7452,37.6553,37.7452,72276.0
2019-06-12 15:50:00,41.99,42.04,41.85,41.91,270836.0,37.7452,37.7901,37.6193,37.6733,270836.0
2019-06-13 09:30:00,42.12,42.25,41.96,42.13,103502.0,37.862,37.9789,37.7182,37.871,103502.0
2019-06-13 09:40:00,42.2,42.47,42.2,42.38,26272.0,37.934,38.1767,37.934,38.0958,26272.0
2019-06-13 09:50:00,42.39,42.54,42.38,42.47,37208.0,38.1048,38.2396,38.0958,38.1767,37208.0
2019-06-13 10:00:00,42.43,42.43,42.21,42.21,15286.0,38.1407,38.1407,37.9429,37.9429,15286.0
2019-06-13 10:10:00,42.23,42.27,42.18,42.18,17774.0,37.9609,37.9969,37.916,37.916,17774.0
2019-06-13 10:20:00,42.14,42.21,42.07,42.11,52050.0,37.88,37.9429,37.8171,37.8531,52050.0
2019-06-13 10:30:00,42.13,42.16,42.03,42.03,19582.0,37.871,37.898,37.7811,37.7811,19582.0
2019-06-13 10:40:00,42.04,42.05,41.98,41.99,20322.0,37.7901,37.7991,37.7362,37.7452,20322.0
2019-06-13 10:50:00,41.98,41.98,41.82,41.83,26124.0,37.7362,37.7362,37.5924,37.6014,26124.0
2019-06-13 11:00:00,41.84,42.02,41.84,41.94,49022.0,37.6104,37.7722,37.6104,37.7002,49022.0
2019-06-13 11:10:00,41.95,41.98,41.87,41.95,21914.0,37.7092,37.7362,37.6373,37.7092,21914.0
2019-06-13 11:20:00,41.97,41.98,41.86,41.98,10300.0,37.7272,37.7362,37.6283,37.7362,10300.0
2019-06-13 11:30:00,41.95,42.0,41.89,42.0,8562.0,37.7092,37.7542,37.6553,37.7542,8562.0
2019-06-13 11:40:00,42.01,42.04,41.96,42.01,44518.0,37.7632,37.7901,37.7182,37.7632,44518.0
2019-06-13 11:50:00,42.01,42.08,41.99,42.04,46728.0,37.7632,37.8261,37.7452,37.7901,46728.0
2019-06-13 12:00:00,42.04,42.15,42.04,42.13,95876.0,37.7901,37.889,37.7901,37.871,95876.0
2019-06-13 12:10:00,42.11,42.14,42.09,42.1,14848.0,37.8531,37.88,37.8351,37.8441,14848.0
2019-06-13 12:20:00,42.1,42.13,42.02,42.05,22080.0,37.8441,37.871,37.7722,37.7991,22080.0
2019-06-13 12:30:00,42.03,42.06,42.01,42.05,20772.0,37.7811,37.8081,37.7632,37.7991,20772.0
2019-06-13 12:40:00,42.07,42.13,42.04,42.09,26528.0,37.8171,37.871,37.7901,37.8351,26528.0
2019-06-13 12:50:00,42.08,42.13,42.08,42.12,26874.0,37.8261,37.871,37.8261,37.862,26874.0
2019-06-13 13:00:00,42.12,42.13,42.07,42.13,24030.0,37.862,37.871,37.8171,37.871,24030.0
2019-06-13 13:10:00,42.13,42.19,42.12,42.17,25750.0,37.871,37.925,37.862,37.907,25750.0
2019-06-13 13:20:00,42.18,42.21,42.16,42.17,15312.0,37.916,37.9429,37.898,37.907,15312.0
2019-06-13 13:30:00,42.17,42.21,42.17,42.18,19726.0,37.907,37.9429,37.907,37.916,19726.0
2019-06-13 13:40:00,42.17,42.17,42.13,42.16,21458.0,37.907,37.907,37.871,37.898,21458.0
2019-06-13 13:50:00,42.16,42.16,42.13,42.15,16180.0,37.898,37.898,37.871,37.889,16180.0
2019-06-13 14:00:00,42.15,42.17,42.14,42.15,16882.0,37.889,37.907,37.88,37.889,16882.0
2019-06-13 14:10:00,42.17,42.3,42.13,42.18,33702.0,37.907,38.0238,37.871,37.916,33702.0
2019-06-13 14:20:00,42.2,42.2,42.14,42.15,14422.0,37.934,37.934,37.88,37.889,14422.0
2019-06-13 14:30:00,42.15,42.17,42.04,42.06,22584.0,37.889,37.907,37.7901,37.8081,22584.0
2019-06-13 14:40:00,42.07,42.12,42.03,42.05,20158.0,37.8171,37.862,37.7811,37.7991,20158.0
2019-06-13 14:50:00,42.06,42.08,42.02,42.05,28842.0,37.8081,37.8261,37.7722,37.7991,28842.0
2019-06-13 15:00:00,42.04,42.06,41.98,42.01,26458.0,37.7901,37.8081,37.7362,37.7632,26458.0
2019-06-13 15:10:00,42.01,42.06,41.93,41.96,57244.0,37.7632,37.8081,37.6913,37.7182,57244.0
2019-06-13 15:20:00,41.96,42.01,41.93,41.93,63050.0,37.7182,37.7632,37.6913,37.6913,63050.0
2019-06-13 15:30:00,41.93,41.98,41.89,41.92,97708.0,37.6913,37.7362,37.6553,37.6823,97708.0
2019-06-13 15:40:00,41.92,41.95,41.85,41.85,135112.0,37.6823,37.7092,37.6193,37.6193,135112.0
2019-06-13 15:50:00,41.85,42.05,41.84,42.04,305150.0,37.6193,37.7991,37.6104,37.7901,305150.0
2019-06-14 09:30:00,40.73,40.81,40.08,40.77,382376.0,36.6126,36.6845,36.0283,36.6485,382376.0
2019-06-14 09:40:00,40.77,41.12,40.72,41.12,130744.0,36.6485,36.9631,36.6036,36.9631,130744.0
2019-06-14 09:50:00,41.08,41.15,40.98,41.05,118384.0,36.9272,36.9901,36.8373,36.9002,118384.0
2019-06-14 10:00:00,41.0,41.15,40.96,41.13,109840.0,36.8553,36.9901,36.8193,36.9721,109840.0
2019-06-14 10:10:00,41.13,41.31,41.08,41.22,103984.0,36.9721,37.1339,36.9272,37.053,103984.0
2019-06-14 10:20:00,41.2,41.3,41.16,41.21,120330.0,37.035,37.1249,36.9991,37.044,120330.0
2019-06-14 10:30:00,41.22,41.31,41.16,41.26,313400.0,37.053,37.1339,36.9991,37.089,313400.0
2019-06-14 10:40:00,41.27,41.42,41.24,41.42,37462.0,37.098,37.2328,37.071,37.2328,37462.0
2019-06-14 10:50:00,41.42,41.5,41.36,41.38,108796.0,37.2328,37.3047,37.1789,37.1969,108796.0
2019-06-14 11:00:00,41.39,41.43,41.32,41.32,77860.0,37.2058,37.2418,37.1429,37.1429,77860.0
2019-06-14 11:10:00,41.3,41.46,41.22,41.46,159546.0,37.1249,37.2688,37.053,37.2688,159546.0
2019-06-14 11:20:00,41.45,41.56,41.43,41.54,62540.0,37.2598,37.3587,37.2418,37.3407,62540.0
2019-06-14 11:30:00,41.53,41.64,41.5,41.63,59542.0,37.3317,37.4306,37.3047,37.4216,59542.0
2019-06-14 11:40:00,41.62,41.63,41.52,41.56,43040.0,37.4126,37.4216,37.3227,37.3587,43040.0
2019-06-14 11:50:00,41.56,41.6,41.36,41.38,145014.0,37.3587,37.3946,37.1789,37.1969,145014.0
2019-06-14 12:00:00,41.37,41.46,41.36,41.44,28616.0,37.1879,37.2688,37.1789,37.2508,28616.0
2019-06-14 12:10:00,41.46,41.52,41.46,41.49,17770.0,37.2688,37.3227,37.2688,37.2957,17770.0
2019-06-14 12:20:00,41.46,41.53,41.44,41.52,24218.0,37.2688,37.3317,37.2508,37.3227,24218.0
2019-06-14 12:30:00,41.51,41.56,41.49,41.52,62712.0,37.3137,37.3587,37.2957,37.3227,62712.0
2019-06-14 12:40:00,41.52,41.56,41.5,41.52,59240.0,37.3227,37.3587,37.3047,37.3227,59240.0
2019-06-14 12:50:00,41.52,41.54,41.46,41.48,28856.0,37.3227,37.3407,37.2688,37.2867,28856.0
2019-06-14 13:00:00,41.47,41.55,41.47,41.53,43852.0,37.2778,37.3497,37.2778,37.3317,43852.0
2019-06-14 13:10:00,41.52,41.6,41.52,41.56,28544.0,37.3227,37.3946,37.3227,37.3587,28544.0
2019-06-14 13:20:00,41.56,41.6,41.54,41.58,26262.0,37.3587,37.3946,37.3407,37.3766,26262.0
2019-06-14 13:30:00,41.57,41.6,41.52,41.54,123926.0,37.3676,37.3946,37.3227,37.3407,123926.0
2019-06-14 13:40:00,41.55,41.57,41.41,41.41,104194.0,37.3497,37.3676,37.2238,37.2238,104194.0
2019-06-14 13:50:00,41.41,41.47,41.33,41.44,298388.0,37.2238,37.2778,37.1519,37.2508,298388.0
2019-06-14 14:00:00,41.43,41.52,41.42,41.49,743570.0,37.2418,37.3227,37.2328,37.2957,743570.0
2019-06-14 14:10:00,41.48,41.49,41.44,41.48,16504.0,37.2867,37.2957,37.2508,37.2867,16504.0
2019-06-14 14:20:00,41.45,41.45,41.29,41.34,102492.0,37.2598,37.2598,37.116,37.1609,102492.0
2019-06-14 14:30:00,41.35,41.44,41.35,41.43,70958.0,37.1699,37.2508,37.1699,37.2418,70958.0
2019-06-14 14:40:00,41.43,41.49,41.43,41.49,76262.0,37.2418,37.2957,37.2418,37.2957,76262.0
2019-06-14 14:50:00,41.49,41.52,41.47,41.49,145608.0,37.2957,37.3227,37.2778,37.2957,145608.0
2019-06-14 15:00:00,41.49,41.57,41.47,41.5,142270.0,37.2957,37.3676,37.2778,37.3047,142270.0
2019-06-14 15:10:00,41.51,41.66,41.5,41.65,63086.0,37.3137,37.4485,37.3047,37.4396,63086.0
2019-06-14 15:20:00,41.65,41.72,41.62,41.71,146288.0,37.4396,37.5025,37.4126,37.4935,146288.0
2019-06-14 15:30:00,41.71,41.76,41.68,41.71,110798.0,37.4935,37.5384,37.4665,37.4935,110798.0
2019-06-14 15:40:00,41.71,41.72,41.55,41.55,231590.0,37.4935,37.5025,37.3497,37.3497,231590.0
2019-06-14 15:50:00,41.54,41.7,41.52,41.6,585994.0,37.3407,37.4845,37.3227,37.3946,585994.0
2019-06-17 09:30:00,41.36,41.65,41.07,41.37,61216.0,37.1789,37.4396,36.9182,37.1879,61216.0
2019-06-17 09:40:00,41.42,41.65,41.4,41.6,12386.0,37.2328,37.4396,37.2148,37.3946,12386.0
2019-06-17 09:50:00,41.59,41.73,41.57,41.6,18014.0,37.3856,37.5115,37.3676,37.3946,18014.0
2019-06-17 10:00:00,41.62,41.63,41.49,41.57,47140.0,37.4126,37.4216,37.2957,37.3676,47140.0
2019-06-17 10:10:00,41.58,41.63,41.39,41.4,26280.0,37.3766,37.4216,37.2058,37.2148,26280.0
2019-06-17 10:20:00,41.42,41.47,41.35,41.46,41924.0,37.2328,37.2778,37.1699,37.2688,41924.0
2019-06-17 10:30:00,41.46,41.52,41.4,41.47,55956.0,37.2688,37.3227,37.2148,37.2778,55956.0
2019-06-17 10:40:00,41.47,41.52,41.45,41.51,28086.0,37.2778,37.3227,37.2598,37.3137,28086.0
2019-06-17 10:50:00,41.5,41.55,41.37,41.39,32764.0,37.3047,37.3497,37.1879,37.2058,32764.0
2019-06-17 11:00:00,41.38,41.48,41.32,41.4,29890.0,37.1969,37.2867,37.1429,37.2148,29890.0
2019-06-17 11:10:00,41.39,41.47,41.35,41.47,25148.0,37.2058,37.2778,37.1699,37.2778,25148.0
2019-06-17 11:20:00,41.46,41.47,41.24,41.3,60076.0,37.2688,37.2778,37.071,37.1249,60076.0
2019-06-17 11:30:00,41.29,41.35,41.18,41.19,30914.0,37.116,37.1699,37.0171,37.0261,30914.0
2019-06-17 11:40:00,41.17,41.26,41.15,41.26,38604.0,37.0081,37.089,36.9901,37.089,38604.0
2019-06-17 11:50:00,41.24,41.27,41.14,41.22,45494.0,37.071,37.098,36.9811,37.053,45494.0
2019-06-17 12:00:00,41.2,41.26,41.16,41.16,28660.0,37.035,37.089,36.9991,36.9991,28660.0
2019-06-17 12:10:00,41.18,41.2,41.1,41.12,29342.0,37.0171,37.035,36.9452,36.9631,29342.0
2019-06-17 12:20:00,41.13,41.13,41.02,41.04,45112.0,36.9721,36.9721,36.8732,36.8912,45112.0
2019-06-17 12:30:00,41.04,41.09,40.99,41.06,96984.0,36.8912,36.9362,36.8463,36.9092,96984.0
2019-06-17 12:40:00,41.07,41.09,41.02,41.07,82554.0,36.9182,36.9362,36.8732,36.9182,82554.0
2019-06-17 12:50:00,41.06,41.07,40.98,41.0,53678.0,36.9092,36.9182,36.8373,36.8553,53678.0
2019-06-17 13:00:00,41.01,41.04,40.93,40.93,128714.0,36.8643,36.8912,36.7923,36.7923,128714.0
2019-06-17 13:10:00,40.94,40.99,40.91,40.96,53390.0,36.8013,36.8463,36.7744,36.8193,53390.0
2019-06-17 13:20:00,40.97,41.01,40.95,41.01,14438.0,36.8283,36.8643,36.8103,36.8643,14438.0
2019-06-17 13:30:00,40.99,41.06,40.94,40.95,61206.0,36.8463,36.9092,36.8013,36.8103,61206.0
2019-06-17 13:40:00,40.95,41.02,40.94,40.96,39342.0,36.8103,36.8732,36.8013,36.8193,39342.0
2019-06-17 13:50:00,40.94,40.97,40.92,40.92,22768.0,36.8013,36.8283,36.7834,36.7834,22768.0
2019-06-17 14:00:00,40.94,41.02,40.94,40.99,35826.0,36.8013,36.8732,36.8013,36.8463,35826.0
2019-06-17 14:10:00,40.99,41.02,40.94,40.95,47720.0,36.8463,36.8732,36.8013,36.8103,47720.0
2019-06-17 14:20:00,40.96,40.97,40.91,40.92,51080.0,36.8193,36.8283,36.7744,36.7834,51080.0
2019-06-17 14:30:00,40.93,40.97,40.9,40.91,66176.0,36.7923,36.8283,36.7654,36.7744,66176.0
2019-06-17 14:40:00,40.9,40.93,40.83,40.87,47158.0,36.7654,36.7923,36.7025,36.7384,47158.0
2019-06-17 14:50:00,40.87,40.87,40.76,40.79,76694.0,36.7384,36.7384,36.6395,36.6665,76694.0
2019-06-17 15:00:00,40.78,40.81,40.72,40.81,96128.0,36.6575,36.6845,36.6036,36.6845,96128.0
2019-06-17 15:10:00,40.81,40.88,40.8,40.84,60810.0,36.6845,36.7474,36.6755,36.7114,60810.0
2019-06-17 15:20:00,40.83,40.85,40.79,40.79,44694.0,36.7025,36.7204,36.6665,36.6665,44694.0
2019-06-17 15:30:00,40.78,40.78,40.66,40.66,82128.0,36.6575,36.6575,36.5496,36.5496,82128.0
2019-06-17 15:40:00,40.65,40.68,40.6,40.63,123566.0,36.5406,36.5676,36.4957,36.5227,123566.0
2019-06-17 15:50:00,40.63,40.69,40.56,40.61,430398.0,36.5227,36.5766,36.4597,36.5047,430398.0
2019-06-18 09:30:00,41.2,41.23,40.93,41.15,165436.0,37.035,37.062,36.7923,36.9901,165436.0
2019-06-18 09:40:00,41.16,41.88,41.11,41.81,141384.0,36.9991,37.6463,36.9541,37.5834,141384.0
2019-06-18 09:50:00,41.85,42.13,41.8,42.09,235546.0,37.6193,37.871,37.5744,37.8351,235546.0
2019-06-18 10:00:00,42.1,42.52,42.04,42.47,221564.0,37.8441,38.2216,37.7901,38.1767,221564.0
2019-06-18 10:10:00,42.44,42.67,42.43,42.52,126194.0,38.1497,38.3564,38.1407,38.2216,126194.0
2019-06-18 10:20:00,42.52,42.62,42.44,42.59,143604.0,38.2216,38.3115,38.1497,38.2845,143604.0
2019-06-18 10:30:00,42.62,42.78,42.6,42.76,196686.0,38.3115,38.4553,38.2935,38.4373,196686.0
2019-06-18 10:40:00,42.76,42.78,42.66,42.72,65078.0,38.4373,38.4553,38.3475,38.4014,65078.0
2019-06-18 10:50:00,42.74,42.85,42.68,42.79,45118.0,38.4194,38.5182,38.3654,38.4643,45118.0
2019-06-18 11:00:00,42.76,42.87,42.74,42.81,24218.0,38.4373,38.5362,38.4194,38.4823,24218.0
2019-06-18 11:10:00,42.81,42.83,42.67,42.74,53340.0,38.4823,38.5003,38.3564,38.4194,53340.0
2019-06-18 11:20:00,42.74,42.81,42.61,42.71,176292.0,38.4194,38.4823,38.3025,38.3924,176292.0
2019-06-18 11:30:00,42.7,42.73,42.6,42.7,24662.0,38.3834,38.4104,38.2935,38.3834,24662.0
2019-06-18 11:40:00,42.7,42.71,42.51,42.52,39844.0,38.3834,38.3924,38.2126,38.2216,39844.0
2019-06-18 11:50:00,42.52,42.52,42.43,42.47,25526.0,38.2216,38.2216,38.1407,38.1767,25526.0
2019-06-18 12:00:00,42.48,42.52,42.43,42.52,132374.0,38.1857,38.2216,38.1407,38.2216,132374.0
2019-06-18 12:10:00,42.52,42.52,42.35,42.36,25414.0,38.2216,38.2216,38.0688,38.0778,25414.0
2019-06-18 12:20:00,42.38,42.45,42.34,42.37,35564.0,38.0958,38.1587,38.0598,38.0868,35564.0
2019-06-18 12:30:00,42.36,42.42,42.34,42.4,42750.0,38.0778,38.1317,38.0598,38.1137,42750.0
2019-06-18 12:40:00,42.4,42.45,42.31,42.44,160352.0,38.1137,38.1587,38.0328,38.1497,160352.0
2019-06-18 12:50:00,42.45,42.45,41.65,42.3,109388.0,38.1587,38.1587,37.4396,38.0238,109388.0
2019-06-18 13:00:00,42.3,42.3,42.14,42.24,63214.0,38.0238,38.0238,37.88,37.9699,63214.0
2019-06-18 13:10:00,42.24,42.3,42.22,42.26,32068.0,37.9699,38.0238,37.9519,37.9879,32068.0
2019-06-18 13:20:00,42.26,42.28,42.21,42.24,24594.0,37.9879,38.0059,37.9429,37.9699,24594.0
2019-06-18 13:30:00,42.24,42.35,42.24,42.32,52962.0,37.9699,38.0688,37.9699,38.0418,52962.0
2019-06-18 13:40:00,42.33,42.35,42.27,42.3,52896.0,38.0508,38.0688,37.9969,38.0238,52896.0
2019-06-18 13:50:00,42.29,42.4,42.27,42.37,49494.0,38.0149,38.1137,37.9969,38.0868,49494.0
2019-06-18 14:00:00,42.36,42.49,42.36,42.49,74256.0,38.0778,38.1946,38.0778,38.1946,74256.0
2019-06-18 14:10:00,42.5,42.52,42.48,42.51,52544.0,38.2036,38.2216,38.1857,38.2126,52544.0
2019-06-18 14:20:00,42.51,42.68,42.49,42.67,47196.0,38.2126,38.3654,38.1946,38.3564,47196.0
2019-06-18 14:30:00,42.66,42.68,42.62,42.62,35378.0,38.3475,38.3654,38.3115,38.3115,35378.0
2019-06-18 14:40:00,42.63,42.65,42.6,42.62,26148.0,38.3205,38.3385,38.2935,38.3115,26148.0
2019-06-18 14:50:00,42.63,42.65,42.58,42.63,46156.0,38.3205,38.3385,38.2755,38.3205,46156.0
2019-06-18 15:00:00,42.63,42.64,42.54,42.55,543068.0,38.3205,38.3295,38.2396,38.2486,543068.0
2019-06-18 15:10:00,42.56,42.6,42.52,42.6,37300.0,38.2576,38.2935,38.2216,38.2935,37300.0
2019-06-18 15:20:00,42.59,42.63,42.57,42.59,77434.0,38.2845,38.3205,38.2666,38.2845,77434.0
2019-06-18 15:30:00,42.59,42.6,42.53,42.53,65138.0,38.2845,38.2935,38.2306,38.2306,65138.0
2019-06-18 15:40:00,42.54,42.57,42.51,42.56,81088.0,38.2396,38.2666,38.2126,38.2576,81088.0
2019-06-18 15:50:00,42.56,42.58,42.49,42.5,424276.0,38.2576,38.2755,38.1946,38.2036,424276.0
2019-06-19 09:30:00,42.78,42.88,42.43,42.57,115990.0,38.4553,38.5452,38.1407,38.2666,115990.0
2019-06-19 09:40:00,42.56,42.65,42.48,42.62,58388.0,38.2576,38.3385,38.1857,38.3115,58388.0
2019-06-19 09:50:00,42.6,42.71,42.38,42.53,317334.0,38.2935,38.3924,38.0958,38.2306,317334.0
2019-06-19 10:00:00,42.56,42.59,42.41,42.49,40748.0,38.2576,38.2845,38.1227,38.1946,40748.0
2019-06-19 10:10:00,42.49,42.5,42.41,42.42,32174.0,38.1946,38.2036,38.1227,38.1317,32174.0
2019-06-19 10:20:00,42.42,42.44,42.37,42.39,32318.0,38.1317,38.1497,38.0868,38.1048,32318.0
2019-06-19 10:30:00,42.39,42.48,42.38,42.44,37552.0,38.1048,38.1857,38.0958,38.1497,37552.0
2019-06-19 10:40:00,42.44,42.46,42.37,42.42,15722.0,38.1497,38.1677,38.0868,38.1317,15722.0
2019-06-19 10:50:00,42.42,42.47,42.3,42.32,33350.0,38.1317,38.1767,38.0238,38.0418,33350.0
2019-06-19 11:00:00,42.32,42.45,42.31,42.42,42858.0,38.0418,38.1587,38.0328,38.1317,42858.0
2019-06-19 11:10:00,42.42,42.48,42.39,42.4,25080.0,38.1317,38.1857,38.1048,38.1137,25080.0
2019-06-19 11:20:00,42.41,42.49,42.4,42.44,25448.0,38.1227,38.1946,38.1137,38.1497,25448.0
2019-06-19 11:30:00,42.46,42.58,42.45,42.56,29060.0,38.1677,38.2755,38.1587,38.2576,29060.0
2019-06-19 11:40:00,42.56,42.56,42.48,42.54,36296.0,38.2576,38.2576,38.1857,38.2396,36296.0
2019-06-19 11:50:00,42.52,42.6,42.47,42.59,22468.0,38.2216,38.2935,38.1767,38.2845,22468.0
2019-06-19 12:00:00,42.59,42.6,42.52,42.52,44270.0,38.2845,38.2935,38.2216,38.2216,44270.0
2019-06-19 12:10:00,42.51,42.55,42.51,42.51,14196.0,38.2126,38.2486,38.2126,38.2126,14196.0
2019-06-19 12:20:00,42.51,42.54,42.49,42.49,7512.0,38.2126,38.2396,38.1946,38.1946,7512.0
2019-06-19 12:30:00,42.49,42.51,42.47,42.49,11800.0,38.1946,38.2126,38.1767,38.1946,11800.0
2019-06-19 12:40:00,42.49,42.51,42.47,42.49,19294.0,38.1946,38.2126,38.1767,38.1946,19294.0
2019-06-19 12:50:00,42.49,42.49,42.45,42.48,11542.0,38.1946,38.1946,38.1587,38.1857,11542.0
2019-06-19 13:00:00,42.48,42.52,42.47,42.51,17530.0,38.1857,38.2216,38.1767,38.2126,17530.0
2019-06-19 13:10:00,42.51,42.51,42.45,42.46,11696.0,38.2126,38.2126,38.1587,38.1677,11696.0
2019-06-19 13:20:00,42.45,42.48,42.43,42.46,12466.0,38.1587,38.1857,38.1407,38.1677,12466.0
2019-06-19 13:30:00,42.46,42.52,42.46,42.49,15146.0,38.1677,38.2216,38.1677,38.1946,15146.0
2019-06-19 13:40:00,42.5,42.51,42.48,42.49,12250.0,38.2036,38.2126,38.1857,38.1946,12250.0
2019-06-19 13:50:00,42.49,42.52,42.41,42.46,39180.0,38.1946,38.2216,38.1227,38.1677,39180.0
2019-06-19 14:00:00,42.44,42.86,42.3,42.66,94592.0,38.1497,38.5272,38.0238,38.3475,94592.0
2019-06-19 14:10:00,42.61,42.63,42.55,42.59,22114.0,38.3025,38.3205,38.2486,38.2845,22114.0
2019-06-19 14:20:00,42.56,42.56,42.37,42.41,22594.0,38.2576,38.2576,38.0868,38.1227,22594.0
2019-06-19 14:30:00,42.41,42.57,42.37,42.4,59710.0,38.1227,38.2666,38.0868,38.1137,59710.0
2019-06-19 14:40:00,42.38,42.47,42.32,42.42,36198.0,38.0958,38.1767,38.0418,38.1317,36198.0
2019-06-19 14:50:00,42.44,42.48,42.33,42.34,41902.0,38.1497,38.1857,38.0508,38.0598,41902.0
2019-06-19 15:00:00,42.33,42.49,42.33,42.48,95200.0,38.0508,38.1946,38.0508,38.1857,95200.0
2019-06-19 15:10:00,42.48,42.48,42.41,42.47,130346.0,38.1857,38.1857,38.1227,38.1767,130346.0
2019-06-19 15:20:00,42.47,42.55,42.41,42.42,61772.0,38.1767,38.2486,38.1227,38.1317,61772.0
2019-06-19 15:30:00,42.43,42.48,42.41,42.42,71508.0,38.1407,38.1857,38.1227,38.1317,71508.0
2019-06-19 15:40:00,42.42,42.53,42.4,42.45,224628.0,38.1317,38.2306,38.1137,38.1587,224628.0
2019-06-19 15:50:00,42.47,42.5,42.37,42.37,511568.0,38.1767,38.2036,38.0868,38.0868,511568.0
2019-06-20 09:30:00,43.5,43.58,42.91,43.02,91760.0,39.1025,39.1745,38.5722,38.6711,91760.0
2019-06-20 09:40:00,42.99,43.05,42.75,42.8,26196.0,38.6441,38.698,38.4284,38.4733,26196.0
2019-06-20 09:50:00,42.86,43.02,42.8,42.91,34578.0,38.5272,38.6711,38.4733,38.5722,34578.0
2019-06-20 10:00:00,42.95,43.11,42.94,43.07,41874.0,38.6081,38.752,38.5992,38.716,41874.0
2019-06-20 10:10:00,43.08,43.13,43.01,43.02,21826.0,38.725,38.7699,38.6621,38.6711,21826.0
2019-06-20 10:20:00,43.01,43.05,42.93,42.94,9610.0,38.6621,38.698,38.5902,38.5992,9610.0
2019-06-20 10:30:00,42.95,43.02,42.9,42.99,18300.0,38.6081,38.6711,38.5632,38.6441,18300.0
2019-06-20 10:40:00,42.95,43.04,42.94,43.02,12630.0,38.6081,38.689,38.5992,38.6711,12630.0
2019-06-20 10:50:00,43.0,43.02,42.88,42.88,15070.0,38.6531,38.6711,38.5452,38.5452,15070.0
2019-06-20 11:00:00,42.9,43.05,42.9,43.0,18434.0,38.5632,38.698,38.5632,38.6531,18434.0
2019-06-20 11:10:00,42.99,43.0,42.79,42.85,31478.0,38.6441,38.6531,38.4643,38.5182,31478.0
2019-06-20 11:20:00,42.87,43.0,42.85,42.94,55152.0,38.5362,38.6531,38.5182,38.5992,55152.0
2019-06-20 11:30:00,42.93,42.98,42.85,42.9,33816.0,38.5902,38.6351,38.5182,38.5632,33816.0
2019-06-20 11:40:00,42.91,43.06,42.88,43.05,88218.0,38.5722,38.707,38.5452,38.698,88218.0
2019-06-20 11:50:00,43.02,43.03,42.95,42.95,13344.0,38.6711,38.6801,38.6081,38.6081,13344.0
2019-06-20 12:00:00,42.96,42.96,42.82,42.83,34242.0,38.6171,38.6171,38.4913,38.5003,34242.0
2019-06-20 12:10:00,42.82,42.82,42.62,42.66,41122.0,38.4913,38.4913,38.3115,38.3475,41122.0
2019-06-20 12:20:00,42.68,42.81,42.67,42.77,43412.0,38.3654,38.4823,38.3564,38.4463,43412.0
2019-06-20 12:30:00,42.77,42.86,42.76,42.76,25268.0,38.4463,38.5272,38.4373,38.4373,25268.0
2019-06-20 12:40:00,42.74,42.84,42.74,42.84,15982.0,38.4194,38.5093,38.4194,38.5093,15982.0
2019-06-20 12:50:00,42.84,42.87,42.77,42.85,14560.0,38.5093,38.5362,38.4463,38.5182,14560.0
2019-06-20 13:00:00,42.87,42.91,42.85,42.91,11012.0,38.5362,38.5722,38.5182,38.5722,11012.0
2019-06-20 13:10:00,42.9,42.9,42.77,42.78,15062.0,38.5632,38.5632,38.4463,38.4553,15062.0
2019-06-20 13:20:00,42.78,42.85,42.74,42.85,20194.0,38.4553,38.5182,38.4194,38.5182,20194.0
2019-06-20 13:30:00,42.86,42.89,42.83,42.83,23112.0,38.5272,38.5542,38.5003,38.5003,23112.0
2019-06-20 13:40:00,42.84,42.87,42.8,42.85,33822.0,38.5093,38.5362,38.4733,38.5182,33822.0
2019-06-20 13:50:00,42.85,42.91,42.84,42.88,64200.0,38.5182,38.5722,38.5093,38.5452,64200.0
2019-06-20 14:00:00,42.85,42.97,42.85,42.96,24008.0,38.5182,38.6261,38.5182,38.6171,24008.0
2019-06-20 14:10:00,42.95,42.98,42.91,42.98,28930.0,38.6081,38.6351,38.5722,38.6351,28930.0
2019-06-20 14:20:00,42.97,42.99,42.9,42.96,50686.0,38.6261,38.6441,38.5632,38.6171,50686.0
2019-06-20 14:30:00,42.93,42.94,42.85,42.88,17204.0,38.5902,38.5992,38.5182,38.5452,17204.0
2019-06-20 14:40:00,42.87,42.87,42.83,42.85,14414.0,38.5362,38.5362,38.5003,38.5182,14414.0
2019-06-20 14:50:00,42.86,42.87,42.74,42.75,28934.0,38.5272,38.5362,38.4194,38.4284,28934.0
2019-06-20 15:00:00,42.76,42.76,42.68,42.69,26664.0,38.4373,38.4373,38.3654,38.3744,26664.0
2019-06-20 15:10:00,42.7,42.81,42.7,42.81,19372.0,38.3834,38.4823,38.3834,38.4823,19372.0
2019-06-20 15:20:00,42.81,42.81,42.73,42.77,42722.0,38.4823,38.4823,38.4104,38.4463,42722.0
2019-06-20 15:30:00,42.78,42.79,42.7,42.73,67316.0,38.4553,38.4643,38.3834,38.4104,67316.0
2019-06-20 15:40:00,42.74,42.81,42.72,42.77,134362.0,38.4194,38.4823,38.4014,38.4463,134362.0
2019-06-20 15:50:00,42.76,42.88,42.75,42.77,383450.0,38.4373,38.5452,38.4284,38.4463,383450.0
2019-06-21 09:30:00,42.5,42.74,42.26,42.33,485908.0,38.2036,38.4194,37.9879,38.0508,485908.0
2019-06-21 09:40:00,42.38,42.55,42.26,42.44,62240.0,38.0958,38.2486,37.9879,38.1497,62240.0
2019-06-21 09:50:00,42.44,42.73,42.4,42.55,107238.0,38.1497,38.4104,38.1137,38.2486,107238.0
2019-06-21 10:00:00,42.53,42.59,42.47,42.55,36006.0,38.2306,38.2845,38.1767,38.2486,36006.0
2019-06-21 10:10:00,42.57,42.65,42.54,42.63,51930.0,38.2666,38.3385,38.2396,38.3205,51930.0
2019-06-21 10:20:00,42.63,42.71,42.62,42.66,12950.0,38.3205,38.3924,38.3115,38.3475,12950.0
2019-06-21 10:30:00,42.63,42.63,42.56,42.6,11682.0,38.3205,38.3205,38.2576,38.2935,11682.0
2019-06-21 10:40:00,42.62,42.74,42.54,42.71,18058.0,38.3115,38.4194,38.2396,38.3924,18058.0
2019-06-21 10:50:00,42.71,42.74,42.66,42.74,16462.0,38.3924,38.4194,38.3475,38.4194,16462.0
2019-06-21 11:00:00,42.76,42.94,42.76,42.92,319052.0,38.4373,38.5992,38.4373,38.5812,319052.0
2019-06-21 11:10:00,42.88,42.99,42.81,42.9,188032.0,38.5452,38.6441,38.4823,38.5632,188032.0
2019-06-21 11:20:00,42.89,42.96,42.82,42.85,66288.0,38.5542,38.6171,38.4913,38.5182,66288.0
2019-06-21 11:30:00,42.85,42.88,42.77,42.77,38740.0,38.5182,38.5452,38.4463,38.4463,38740.0
2019-06-21 11:40:00,42.77,42.8,42.7,42.7,28750.0,38.4463,38.4733,38.3834,38.3834,28750.0
2019-06-21 11:50:00,42.74,42.74,42.63,42.65,64982.0,38.4194,38.4194,38.3205,38.3385,64982.0
2019-06-21 12:00:00,42.64,42.65,42.57,42.62,26556.0,38.3295,38.3385,38.2666,38.3115,26556.0
2019-06-21 12:10:00,42.6,42.62,42.5,42.5,13316.0,38.2935,38.3115,38.2036,38.2036,13316.0
2019-06-21 12:20:00,42.49,42.62,42.49,42.62,17386.0,38.1946,38.3115,38.1946,38.3115,17386.0
2019-06-21 12:30:00,42.59,42.68,42.59,42.68,29090.0,38.2845,38.3654,38.2845,38.3654,29090.0
2019-06-21 12:40:00,42.65,42.77,42.62,42.77,65358.0,38.3385,38.4463,38.3115,38.4463,65358.0
2019-06-21 12:50:00,42.77,42.77,42.66,42.68,16352.0,38.4463,38.4463,38.3475,38.3654,16352.0
2019-06-21 13:00:00,42.68,42.68,42.62,42.67,25662.0,38.3654,38.3654,38.3115,38.3564,25662.0
2019-06-21 13:10:00,42.67,42.68,42.62,42.64,20092.0,38.3564,38.3654,38.3115,38.3295,20092.0
2019-06-21 13:20:00,42.65,42.66,42.6,42.62,25260.0,38.3385,38.3475,38.2935,38.3115,25260.0
2019-06-21 13:30:00,42.62,42.64,42.51,42.54,18138.0,38.3115,38.3295,38.2126,38.2396,18138.0
2019-06-21 13:40:00,42.54,42.57,42.49,42.56,16128.0,38.2396,38.2666,38.1946,38.2576,16128.0
2019-06-21 13:50:00,42.57,42.6,42.53,42.59,24128.0,38.2666,38.2935,38.2306,38.2845,24128.0
2019-06-21 14:00:00,42.59,42.63,42.56,42.59,31892.0,38.2845,38.3205,38.2576,38.2845,31892.0
2019-06-21 14:10:00,42.58,42.59,42.55,42.57,16822.0,38.2755,38.2845,38.2486,38.2666,16822.0
2019-06-21 14:20:00,42.56,42.6,42.54,42.54,15550.0,38.2576,38.2935,38.2396,38.2396,15550.0
2019-06-21 14:30:00,42.55,42.57,42.5,42.53,27158.0,38.2486,38.2666,38.2036,38.2306,27158.0
2019-06-21 14:40:00,42.52,42.54,42.48,42.54,58010.0,38.2216,38.2396,38.1857,38.2396,58010.0
2019-06-21 14:50:00,42.55,42.61,42.54,42.56,18430.0,38.2486,38.3025,38.2396,38.2576,18430.0
2019-06-21 15:00:00,42.56,42.66,42.56,42.66,18808.0,38.2576,38.3475,38.2576,38.3475,18808.0
2019-06-21 15:10:00,42.65,42.71,42.63,42.69,27886.0,38.3385,38.3924,38.3205,38.3744,27886.0
2019-06-21 15:20:00,42.7,42.71,42.65,42.68,38874.0,38.3834,38.3924,38.3385,38.3654,38874.0
2019-06-21 15:30:00,42.69,42.73,42.66,42.69,43120.0,38.3744,38.4104,38.3475,38.3744,43120.0
2019-06-21 15:40:00,42.7,42.71,42.56,42.58,95590.0,38.3834,38.3924,38.2576,38.2755,95590.0
2019-06-21 15:50:00,42.57,42.81,42.51,42.55,1039192.0,38.2666,38.4823,38.2126,38.2486,1039192.0
2019-06-24 09:30:00,42.56,42.8,42.48,42.48,56300.0,38.2576,38.4733,38.1857,38.1857,56300.0
2019-06-24 09:40:00,42.55,42.58,42.35,42.41,57590.0,38.2486,38.2755,38.0688,38.1227,57590.0
2019-06-24 09:50:00,42.43,42.52,42.34,42.51,99138.0,38.1407,38.2216,38.0598,38.2126,99138.0
2019-06-24 10:00:00,42.47,42.56,42.38,42.56,96790.0,38.1767,38.2576,38.0958,38.2576,96790.0
2019-06-24 10:10:00,42.58,42.64,42.49,42.53,72234.0,38.2755,38.3295,38.1946,38.2306,72234.0
2019-06-24 10:20:00,42.52,42.54,42.45,42.54,40968.0,38.2216,38.2396,38.1587,38.2396,40968.0
2019-06-24 10:30:00,42.58,42.63,42.51,42.51,71138.0,38.2755,38.3205,38.2126,38.2126,71138.0
2019-06-24 10:40:00,42.53,42.62,42.46,42.56,24784.0,38.2306,38.3115,38.1677,38.2576,24784.0
2019-06-24 10:50:00,42.57,42.62,42.52,42.6,44588.0,38.2666,38.3115,38.2216,38.2935,44588.0
2019-06-24 11:00:00,42.61,42.62,42.51,42.51,43674.0,38.3025,38.3115,38.2126,38.2126,43674.0
2019-06-24 11:10:00,42.52,42.62,42.52,42.52,30828.0,38.2216,38.3115,38.2216,38.2216,30828.0
2019-06-24 11:20:00,42.54,42.58,42.5,42.58,28104.0,38.2396,38.2755,38.2036,38.2755,28104.0
2019-06-24 11:30:00,42.58,42.59,42.51,42.55,35762.0,38.2755,38.2845,38.2126,38.2486,35762.0
2019-06-24 11:40:00,42.56,42.59,42.49,42.53,25842.0,38.2576,38.2845,38.1946,38.2306,25842.0
2019-06-24 11:50:00,42.55,42.58,42.51,42.52,19754.0,38.2486,38.2755,38.2126,38.2216,19754.0
2019-06-24 12:00:00,42.54,42.59,42.52,42.56,16474.0,38.2396,38.2845,38.2216,38.2576,16474.0
2019-06-24 12:10:00,42.57,42.57,42.48,42.57,17654.0,38.2666,38.2666,38.1857,38.2666,17654.0
2019-06-24 12:20:00,42.56,42.6,42.56,42.57,22334.0,38.2576,38.2935,38.2576,38.2666,22334.0
2019-06-24 12:30:00,42.57,42.6,42.55,42.6,26768.0,38.2666,38.2935,38.2486,38.2935,26768.0
2019-06-24 12:40:00,42.59,42.65,42.56,42.65,32528.0,38.2845,38.3385,38.2576,38.3385,32528.0
2019-06-24 12:50:00,42.65,42.7,42.65,42.7,18844.0,38.3385,38.3834,38.3385,38.3834,18844.0
2019-06-24 13:00:00,42.69,42.7,42.67,42.69,19232.0,38.3744,38.3834,38.3564,38.3744,19232.0
2019-06-24 13:10:00,42.69,42.76,42.69,42.74,71720.0,38.3744,38.4373,38.3744,38.4194,71720.0
2019-06-24 13:20:00,42.74,42.76,42.72,42.73,19954.0,38.4194,38.4373,38.4014,38.4104,19954.0
2019-06-24 13:30:00,42.73,42.75,42.73,42.75,17376.0,38.4104,38.4284,38.4104,38.4284,17376.0
2019-06-24 13:40:00,42.75,42.75,42.68,42.69,20606.0,38.4284,38.4284,38.3654,38.3744,20606.0
2019-06-24 13:50:00,42.7,42.73,42.68,42.71,46018.0,38.3834,38.4104,38.3654,38.3924,46018.0
2019-06-24 14:00:00,42.72,42.72,42.7,42.7,12658.0,38.4014,38.4014,38.3834,38.3834,12658.0
2019-06-24 14:10:00,42.71,42.72,42.7,42.7,14360.0,38.3924,38.4014,38.3834,38.3834,14360.0
2019-06-24 14:20:00,42.71,42.72,42.62,42.62,12350.0,38.3924,38.4014,38.3115,38.3115,12350.0
2019-06-24 14:30:00,42.62,42.65,42.6,42.64,14202.0,38.3115,38.3385,38.2935,38.3295,14202.0
2019-06-24 14:40:00,42.64,42.64,42.54,42.55,28392.0,38.3295,38.3295,38.2396,38.2486,28392.0
2019-06-24 14:50:00,42.56,42.59,42.55,42.58,24262.0,38.2576,38.2845,38.2486,38.2755,24262.0
2019-06-24 15:00:00,42.59,42.6,42.56,42.56,22254.0,38.2845,38.2935,38.2576,38.2576,22254.0
2019-06-24 15:10:00,42.58,42.6,42.54,42.58,18906.0,38.2755,38.2935,38.2396,38.2755,18906.0
2019-06-24 15:20:00,42.58,42.62,42.57,42.57,20586.0,38.2755,38.3115,38.2666,38.2666,20586.0
2019-06-24 15:30:00,42.56,42.57,42.52,42.54,41298.0,38.2576,38.2666,38.2216,38.2396,41298.0
2019-06-24 15:40:00,42.55,42.6,42.52,42.52,85570.0,38.2486,38.2935,38.2216,38.2216,85570.0
2019-06-24 15:50:00,42.51,42.58,42.5,42.58,217804.0,38.2126,38.2755,38.2036,38.2755,217804.0
2019-06-25 09:30:00,43.42,43.42,42.78,42.9,92396.0,39.0306,39.0306,38.4553,38.5632,92396.0
2019-06-25 09:40:00,42.94,43.08,42.85,42.96,33826.0,38.5992,38.725,38.5182,38.6171,33826.0
2019-06-25 09:50:00,42.99,43.16,42.94,43.08,66060.0,38.6441,38.7969,38.5992,38.725,66060.0
2019-06-25 10:00:00,43.1,43.17,43.06,43.17,19458.0,38.743,38.8059,38.707,38.8059,19458.0
2019-06-25 10:10:00,43.18,43.24,43.1,43.2,55492.0,38.8149,38.8688,38.743,38.8329,55492.0
2019-06-25 10:20:00,43.19,43.26,43.13,43.22,33502.0,38.8239,38.8868,38.7699,38.8508,33502.0
2019-06-25 10:30:00,43.21,43.31,43.21,43.22,51094.0,38.8419,38.9317,38.8419,38.8508,51094.0
2019-06-25 10:40:00,43.23,43.33,43.21,43.21,52872.0,38.8598,38.9497,38.8419,38.8419,52872.0
2019-06-25 10:50:00,43.22,43.3,43.06,43.1,19790.0,38.8508,38.9228,38.707,38.743,19790.0
2019-06-25 11:00:00,43.12,43.21,43.08,43.15,32668.0,38.761,38.8419,38.725,38.7879,32668.0
2019-06-25 11:10:00,43.17,43.19,43.07,43.08,19748.0,38.8059,38.8239,38.716,38.725,19748.0
2019-06-25 11:20:00,43.06,43.13,43.06,43.08,28694.0,38.707,38.7699,38.707,38.725,28694.0
2019-06-25 11:30:00,43.1,43.13,42.9,42.96,23036.0,38.743,38.7699,38.5632,38.6171,23036.0
2019-06-25 11:40:00,42.96,42.98,42.93,42.98,19442.0,38.6171,38.6351,38.5902,38.6351,19442.0
2019-06-25 11:50:00,42.97,42.98,42.88,42.9,16320.0,38.6261,38.6351,38.5452,38.5632,16320.0
2019-06-25 12:00:00,42.9,42.91,42.77,42.87,25786.0,38.5632,38.5722,38.4463,38.5362,25786.0
2019-06-25 12:10:00,42.88,42.94,42.84,42.85,13200.0,38.5452,38.5992,38.5093,38.5182,13200.0
2019-06-25 12:20:00,42.84,42.86,42.8,42.86,14672.0,38.5093,38.5272,38.4733,38.5272,14672.0
2019-06-25 12:30:00,42.86,42.88,42.76,42.77,18000.0,38.5272,38.5452,38.4373,38.4463,18000.0
2019-06-25 12:40:00,42.77,42.81,42.69,42.74,33566.0,38.4463,38.4823,38.3744,38.4194,33566.0
2019-06-25 12:50:00,42.73,42.73,42.56,42.56,35840.0,38.4104,38.4104,38.2576,38.2576,35840.0
2019-06-25 13:00:00,42.57,42.57,42.43,42.54,64206.0,38.2666,38.2666,38.1407,38.2396,64206.0
2019-06-25 13:10:00,42.52,42.53,42.42,42.44,44268.0,38.2216,38.2306,38.1317,38.1497,44268.0
2019-06-25 13:20:00,42.45,42.51,42.43,42.47,39338.0,38.1587,38.2126,38.1407,38.1767,39338.0
2019-06-25 13:30:00,42.46,42.57,42.41,42.49,101684.0,38.1677,38.2666,38.1227,38.1946,101684.0
2019-06-25 13:40:00,42.5,42.57,42.49,42.56,50274.0,38.2036,38.2666,38.1946,38.2576,50274.0
2019-06-25 13:50:00,42.56,42.56,42.47,42.48,42926.0,38.2576,38.2576,38.1767,38.1857,42926.0
2019-06-25 14:00:00,42.47,42.52,42.47,42.52,36746.0,38.1767,38.2216,38.1767,38.2216,36746.0
2019-06-25 14:10:00,42.52,42.53,42.49,42.51,41624.0,38.2216,38.2306,38.1946,38.2126,41624.0
2019-06-25 14:20:00,42.51,42.52,42.42,42.44,32822.0,38.2126,38.2216,38.1317,38.1497,32822.0
2019-06-25 14:30:00,42.45,42.46,42.17,42.2,49842.0,38.1587,38.1677,37.907,37.934,49842.0
2019-06-25 14:40:00,42.21,42.23,42.17,42.21,26690.0,37.9429,37.9609,37.907,37.9429,26690.0
2019-06-25 14:50:00,42.21,42.3,42.16,42.24,26804.0,37.9429,38.0238,37.898,37.9699,26804.0
2019-06-25 15:00:00,42.26,42.35,42.24,42.35,40620.0,37.9879,38.0688,37.9699,38.0688,40620.0
2019-06-25 15:10:00,42.36,42.36,42.22,42.23,34490.0,38.0778,38.0778,37.9519,37.9609,34490.0
2019-06-25 15:20:00,42.22,42.3,42.2,42.27,32614.0,37.9519,38.0238,37.934,37.9969,32614.0
2019-06-25 15:30:00,42.27,42.3,42.23,42.28,35108.0,37.9969,38.0238,37.9609,38.0059,35108.0
2019-06-25 15:40:00,42.27,42.27,42.2,42.22,51780.0,37.9969,37.9969,37.934,37.9519,51780.0
2019-06-25 15:50:00,42.22,42.22,41.93,41.97,550928.0,37.9519,37.9519,37.6913,37.7272,550928.0
2019-06-26 09:30:00,42.47,43.29,42.47,43.11,255602.0,38.1767,38.9138,38.1767,38.752,255602.0
2019-06-26 09:40:00,43.2,43.37,43.12,43.34,240988.0,38.8329,38.9857,38.761,38.9587,240988.0
2019-06-26 09:50:00,43.34,43.45,43.08,43.34,150906.0,38.9587,39.0576,38.725,38.9587,150906.0
2019-06-26 10:00:00,43.31,43.42,43.23,43.3,234628.0,38.9317,39.0306,38.8598,38.9228,234628.0
2019-06-26 10:10:00,43.29,43.3,43.14,43.21,37966.0,38.9138,38.9228,38.7789,38.8419,37966.0
2019-06-26 10:20:00,43.22,43.28,43.1,43.19,59632.0,38.8508,38.9048,38.743,38.8239,59632.0
2019-06-26 10:30:00,43.19,43.32,43.19,43.27,188512.0,38.8239,38.9407,38.8239,38.8958,188512.0
2019-06-26 10:40:00,43.27,43.27,43.07,43.2,46326.0,38.8958,38.8958,38.716,38.8329,46326.0
2019-06-26 10:50:00,43.2,43.33,43.16,43.31,48342.0,38.8329,38.9497,38.7969,38.9317,48342.0
2019-06-26 11:00:00,43.31,43.48,43.27,43.45,71788.0,38.9317,39.0846,38.8958,39.0576,71788.0
2019-06-26 11:10:00,43.44,43.56,43.38,43.56,62012.0,39.0486,39.1565,38.9947,39.1565,62012.0
2019-06-26 11:20:00,43.56,43.63,43.49,43.59,175868.0,39.1565,39.2194,39.0936,39.1834,175868.0
2019-06-26 11:30:00,43.63,43.7,43.58,43.64,57588.0,39.2194,39.2823,39.1745,39.2284,57588.0
2019-06-26 11:40:00,43.64,43.69,43.57,43.69,44656.0,39.2284,39.2733,39.1655,39.2733,44656.0
2019-06-26 11:50:00,43.69,43.69,43.59,43.61,49534.0,39.2733,39.2733,39.1834,39.2014,49534.0
2019-06-26 12:00:00,43.61,43.66,43.56,43.6,56264.0,39.2014,39.2464,39.1565,39.1924,56264.0
2019-06-26 12:10:00,43.63,43.63,43.54,43.55,86298.0,39.2194,39.2194,39.1385,39.1475,86298.0
2019-06-26 12:20:00,43.55,43.62,43.5,43.61,18858.0,39.1475,39.2104,39.1025,39.2014,18858.0
2019-06-26 12:30:00,43.6,43.65,43.56,43.63,35664.0,39.1924,39.2374,39.1565,39.2194,35664.0
2019-06-26 12:40:00,43.63,43.77,43.59,43.6,178046.0,39.2194,39.3452,39.1834,39.1924,178046.0
2019-06-26 12:50:00,43.6,43.65,43.53,43.53,24476.0,39.1924,39.2374,39.1295,39.1295,24476.0
2019-06-26 13:00:00,43.54,43.59,43.48,43.49,68844.0,39.1385,39.1834,39.0846,39.0936,68844.0
2019-06-26 13:10:00,43.49,43.53,43.47,43.49,80712.0,39.0936,39.1295,39.0756,39.0936,80712.0
2019-06-26 13:20:00,43.49,43.56,43.48,43.5,31900.0,39.0936,39.1565,39.0846,39.1025,31900.0
2019-06-26 13:30:00,43.51,43.55,43.46,43.52,40710.0,39.1115,39.1475,39.0666,39.1205,40710.0
2019-06-26 13:40:00,43.51,43.58,43.47,43.5,27896.0,39.1115,39.1745,39.0756,39.1025,27896.0
2019-06-26 13:50:00,43.49,43.57,43.49,43.57,22798.0,39.0936,39.1655,39.0936,39.1655,22798.0
2019-06-26 14:00:00,43.56,43.6,43.49,43.6,40944.0,39.1565,39.1924,39.0936,39.1924,40944.0
2019-06-26 14:10:00,43.59,43.64,43.59,43.63,28748.0,39.1834,39.2284,39.1834,39.2194,28748.0
2019-06-26 14:20:00,43.63,43.71,43.6,43.67,90536.0,39.2194,39.2913,39.1924,39.2554,90536.0
2019-06-26 14:30:00,43.66,43.66,43.56,43.57,43784.0,39.2464,39.2464,39.1565,39.1655,43784.0
2019-06-26 14:40:00,43.57,43.58,43.48,43.56,67912.0,39.1655,39.1745,39.0846,39.1565,67912.0
2019-06-26 14:50:00,43.56,43.62,43.52,43.59,33554.0,39.1565,39.2104,39.1205,39.1834,33554.0
2019-06-26 15:00:00,43.59,43.63,43.52,43.58,74318.0,39.1834,39.2194,39.1205,39.1745,74318.0
2019-06-26 15:10:00,43.58,43.65,43.55,43.62,47736.0,39.1745,39.2374,39.1475,39.2104,47736.0
2019-06-26 15:20:00,43.62,43.63,43.58,43.59,47120.0,39.2104,39.2194,39.1745,39.1834,47120.0
2019-06-26 15:30:00,43.59,43.6,43.53,43.58,139906.0,39.1834,39.1924,39.1295,39.1745,139906.0
2019-06-26 15:40:00,43.58,43.58,43.49,43.53,114550.0,39.1745,39.1745,39.0936,39.1295,114550.0
2019-06-26 15:50:00,43.54,43.62,43.49,43.59,345854.0,39.1385,39.2104,39.0936,39.1834,345854.0
2019-06-27 09:30:00,43.99,44.38,43.81,44.17,124988.0,39.543,39.8936,39.3812,39.7048,124988.0
2019-06-27 09:40:00,44.17,44.38,44.17,44.32,59214.0,39.7048,39.8936,39.7048,39.8396,59214.0
2019-06-27 09:50:00,44.35,44.57,44.34,44.38,72160.0,39.8666,40.0644,39.8576,39.8936,72160.0
2019-06-27 10:00:00,44.38,44.43,44.29,44.36,93748.0,39.8936,39.9385,39.8127,39.8756,93748.0
2019-06-27 10:10:00,44.35,44.45,44.3,44.42,156464.0,39.8666,39.9565,39.8217,39.9295,156464.0
2019-06-27 10:20:00,44.42,44.44,44.26,44.37,61430.0,39.9295,39.9475,39.7857,39.8846,61430.0
2019-06-27 10:30:00,44.35,44.35,44.2,44.24,51290.0,39.8666,39.8666,39.7318,39.7677,51290.0
2019-06-27 10:40:00,44.23,44.26,44.1,44.15,43196.0,39.7587,39.7857,39.6419,39.6868,43196.0
2019-06-27 10:50:00,44.15,44.22,44.12,44.18,46962.0,39.6868,39.7498,39.6599,39.7138,46962.0
2019-06-27 11:00:00,44.18,44.22,44.12,44.12,46964.0,39.7138,39.7498,39.6599,39.6599,46964.0
2019-06-27 11:10:00,44.13,44.13,43.95,43.98,55222.0,39.6689,39.6689,39.507,39.534,55222.0
2019-06-27 11:20:00,43.98,44.1,43.92,44.05,59000.0,39.534,39.6419,39.4801,39.5969,59000.0
2019-06-27 11:30:00,44.05,44.05,43.85,43.86,59542.0,39.5969,39.5969,39.4172,39.4261,59542.0
2019-06-27 11:40:00,43.87,43.87,43.7,43.76,119596.0,39.4351,39.4351,39.2823,39.3363,119596.0
2019-06-27 11:50:00,43.76,43.97,43.76,43.92,161772.0,39.3363,39.525,39.3363,39.4801,161772.0
2019-06-27 12:00:00,43.92,43.93,43.83,43.89,45132.0,39.4801,39.4891,39.3992,39.4531,45132.0
2019-06-27 12:10:00,43.9,43.98,43.86,43.92,117376.0,39.4621,39.534,39.4261,39.4801,117376.0
2019-06-27 12:20:00,43.91,43.92,43.81,43.82,26880.0,39.4711,39.4801,39.3812,39.3902,26880.0
2019-06-27 12:30:00,43.82,43.86,43.82,43.85,41988.0,39.3902,39.4261,39.3902,39.4172,41988.0
2019-06-27 12:40:00,43.86,43.87,43.8,43.83,25150.0,39.4261,39.4351,39.3722,39.3992,25150.0
2019-06-27 12:50:00,43.84,43.87,43.75,43.75,21426.0,39.4082,39.4351,39.3273,39.3273,21426.0
2019-06-27 13:00:00,43.75,43.8,43.73,43.76,38602.0,39.3273,39.3722,39.3093,39.3363,38602.0
2019-06-27 13:10:00,43.75,43.76,43.66,43.67,32648.0,39.3273,39.3363,39.2464,39.2554,32648.0
2019-06-27 13:20:00,43.67,43.71,43.64,43.65,44722.0,39.2554,39.2913,39.2284,39.2374,44722.0
2019-06-27 13:30:00,43.65,43.67,43.63,43.63,33968.0,39.2374,39.2554,39.2194,39.2194,33968.0
2019-06-27 13:40:00,43.63,43.63,43.54,43.56,71402.0,39.2194,39.2194,39.1385,39.1565,71402.0
2019-06-27 13:50:00,43.56,43.57,43.5,43.52,38492.0,39.1565,39.1655,39.1025,39.1205,38492.0
2019-06-27 14:00:00,43.52,43.59,43.52,43.52,74584.0,39.1205,39.1834,39.1205,39.1205,74584.0
2019-06-27 14:10:00,43.52,43.59,43.52,43.58,44664.0,39.1205,39.1834,39.1205,39.1745,44664.0
2019-06-27 14:20:00,43.58,43.69,43.57,43.66,45712.0,39.1745,39.2733,39.1655,39.2464,45712.0
2019-06-27 14:30:00,43.66,43.72,43.66,43.68,41912.0,39.2464,39.3003,39.2464,39.2643,41912.0
2019-06-27 14:40:00,43.67,43.68,43.57,43.59,45008.0,39.2554,39.2643,39.1655,39.1834,45008.0
2019-06-27 14:50:00,43.59,43.63,43.58,43.62,38462.0,39.1834,39.2194,39.1745,39.2104,38462.0
2019-06-27 15:00:00,43.62,43.63,43.58,43.6,51290.0,39.2104,39.2194,39.1745,39.1924,51290.0
2019-06-27 15:10:00,43.61,43.63,43.51,43.54,65950.0,39.2014,39.2194,39.1115,39.1385,65950.0
2019-06-27 15:20:00,43.54,43.6,43.54,43.6,54864.0,39.1385,39.1924,39.1385,39.1924,54864.0
2019-06-27 15:30:00,43.59,43.59,43.51,43.55,68766.0,39.1834,39.1834,39.1115,39.1475,68766.0
2019-06-27 15:40:00,43.55,43.65,43.54,43.63,97420.0,39.1475,39.2374,39.1385,39.2194,97420.0
2019-06-27 15:50:00,43.63,43.64,43.52,43.57,291572.0,39.2194,39.2284,39.1205,39.1655,291572.0
2019-06-28 09:30:00,44.02,44.17,43.8,43.99,80956.0,39.57,39.7048,39.3722,39.543,80956.0
2019-06-28 09:40:00,44.09,44.13,43.77,43.79,94876.0,39.6329,39.6689,39.3452,39.3632,94876.0
2019-06-28 09:50:00,43.76,43.77,43.56,43.68,43594.0,39.3363,39.3452,39.1565,39.2643,43594.0
2019-06-28 10:00:00,43.68,43.77,43.68,43.75,44936.0,39.2643,39.3452,39.2643,39.3273,44936.0
2019-06-28 10:10:00,43.74,43.77,43.68,43.73,58620.0,39.3183,39.3452,39.2643,39.3093,58620.0
2019-06-28 10:20:00,43.74,43.76,43.63,43.67,80850.0,39.3183,39.3363,39.2194,39.2554,80850.0
2019-06-28 10:30:00,43.67,43.88,43.62,43.87,62552.0,39.2554,39.4441,39.2104,39.4351,62552.0
2019-06-28 10:40:00,43.88,44.05,43.85,44.02,93240.0,39.4441,39.5969,39.4172,39.57,93240.0
2019-06-28 10:50:00,44.02,44.17,44.01,44.16,37502.0,39.57,39.7048,39.561,39.6958,37502.0
2019-06-28 11:00:00,44.15,44.24,44.1,44.18,52420.0,39.6868,39.7677,39.6419,39.7138,52420.0
2019-06-28 11:10:00,44.17,44.29,44.16,44.27,43706.0,39.7048,39.8127,39.6958,39.7947,43706.0
2019-06-28 11:20:00,44.26,44.33,44.25,44.27,59600.0,39.7857,39.8486,39.7767,39.7947,59600.0
2019-06-28 11:30:00,44.27,44.27,44.17,44.19,41918.0,39.7947,39.7947,39.7048,39.7228,41918.0
2019-06-28 11:40:00,44.2,44.21,44.15,44.18,50404.0,39.7318,39.7408,39.6868,39.7138,50404.0
2019-06-28 11:50:00,44.19,44.2,44.15,44.15,69826.0,39.7228,39.7318,39.6868,39.6868,69826.0
2019-06-28 12:00:00,44.15,44.2,44.09,44.1,91702.0,39.6868,39.7318,39.6329,39.6419,91702.0
2019-06-28 12:10:00,44.1,44.12,44.07,44.1,75852.0,39.6419,39.6599,39.6149,39.6419,75852.0
2019-06-28 12:20:00,44.1,44.12,44.07,44.1,62958.0,39.6419,39.6599,39.6149,39.6419,62958.0
2019-06-28 12:30:00,44.1,44.1,43.97,43.97,63416.0,39.6419,39.6419,39.525,39.525,63416.0
2019-06-28 12:40:00,43.97,44.03,43.95,43.99,62096.0,39.525,39.579,39.507,39.543,62096.0
2019-06-28 12:50:00,43.99,44.02,43.93,44.02,36900.0,39.543,39.57,39.4891,39.57,36900.0
2019-06-28 13:00:00,44.01,44.03,43.94,43.95,17112.0,39.561,39.579,39.4981,39.507,17112.0
2019-06-28 13:10:00,43.94,43.99,43.81,43.82,222706.0,39.4981,39.543,39.3812,39.3902,222706.0
2019-06-28 13:20:00,43.81,43.83,43.76,43.77,32906.0,39.3812,39.3992,39.3363,39.3452,32906.0
2019-06-28 13:30:00,43.77,43.86,43.76,43.83,54050.0,39.3452,39.4261,39.3363,39.3992,54050.0
2019-06-28 13:40:00,43.84,43.88,43.76,43.81,40452.0,39.4082,39.4441,39.3363,39.3812,40452.0
2019-06-28 13:50:00,43.8,43.83,43.74,43.74,53606.0,39.3722,39.3992,39.3183,39.3183,53606.0
2019-06-28 14:00:00,43.72,43.75,43.7,43.74,29560.0,39.3003,39.3273,39.2823,39.3183,29560.0
2019-06-28 14:10:00,43.74,43.79,43.74,43.79,41502.0,39.3183,39.3632,39.3183,39.3632,41502.0
2019-06-28 14:20:00,43.79,43.83,43.77,43.8,22958.0,39.3632,39.3992,39.3452,39.3722,22958.0
2019-06-28 14:30:00,43.8,43.83,43.77,43.79,25828.0,39.3722,39.3992,39.3452,39.3632,25828.0
2019-06-28 14:40:00,43.79,43.85,43.78,43.83,34690.0,39.3632,39.4172,39.3542,39.3992,34690.0
2019-06-28 14:50:00,43.83,43.84,43.77,43.82,36188.0,39.3992,39.4082,39.3452,39.3902,36188.0
2019-06-28 15:00:00,43.82,43.92,43.81,43.9,46646.0,39.3902,39.4801,39.3812,39.4621,46646.0
2019-06-28 15:10:00,43.91,43.92,43.87,43.88,40932.0,39.4711,39.4801,39.4351,39.4441,40932.0
2019-06-28 15:20:00,43.88,43.91,43.87,43.89,48830.0,39.4441,39.4711,39.4351,39.4531,48830.0
2019-06-28 15:30:00,43.89,43.9,43.73,43.76,94044.0,39.4531,39.4621,39.3093,39.3363,94044.0
2019-06-28 15:40:00,43.75,43.78,43.62,43.7,168824.0,39.3273,39.3542,39.2104,39.2823,168824.0
2019-06-28 15:50:00,43.7,43.74,43.31,43.33,873530.0,39.2823,39.3183,38.9317,38.9497,873530.0
2019-07-01 09:30:00,45.13,45.76,45.0,45.41,352482.0,40.5678,41.1341,40.4509,40.8195,352482.0
2019-07-01 09:40:00,45.42,45.52,45.26,45.38,556950.0,40.8284,40.9183,40.6846,40.7925,556950.0
2019-07-01 09:50:00,45.38,45.53,45.29,45.37,432776.0,40.7925,40.9273,40.7116,40.7835,432776.0
2019-07-01 10:00:00,45.37,45.63,45.32,45.46,218962.0,40.7835,41.0172,40.7386,40.8644,218962.0
2019-07-01 10:10:00,45.47,45.63,45.32,45.6,235550.0,40.8734,41.0172,40.7386,40.9902,235550.0
2019-07-01 10:20:00,45.6,45.62,45.44,45.5,80700.0,40.9902,41.0082,40.8464,40.9004,80700.0
2019-07-01 10:30:00,45.51,45.56,45.42,45.46,111536.0,40.9093,40.9543,40.8284,40.8644,111536.0
2019-07-01 10:40:00,45.47,45.55,45.41,45.46,91570.0,40.8734,40.9453,40.8195,40.8644,91570.0
2019-07-01 10:50:00,45.45,45.6,45.42,45.6,81098.0,40.8554,40.9902,40.8284,40.9902,81098.0
2019-07-01 11:00:00,45.6,45.65,45.49,45.5,113582.0,40.9902,41.0352,40.8914,40.9004,113582.0
2019-07-01 11:10:00,45.49,45.6,45.46,45.54,58888.0,40.8914,40.9902,40.8644,40.9363,58888.0
2019-07-01 11:20:00,45.54,45.59,45.44,45.44,184010.0,40.9363,40.9813,40.8464,40.8464,184010.0
2019-07-01 11:30:00,45.42,45.43,45.36,45.43,85422.0,40.8284,40.8374,40.7745,40.8374,85422.0
2019-07-01 11:40:00,45.44,45.48,45.2,45.22,115408.0,40.8464,40.8824,40.6307,40.6487,115408.0
2019-07-01 11:50:00,45.22,45.24,45.15,45.16,60804.0,40.6487,40.6666,40.5857,40.5947,60804.0
2019-07-01 12:00:00,45.17,45.3,45.15,45.27,46798.0,40.6037,40.7206,40.5857,40.6936,46798.0
2019-07-01 12:10:00,45.27,45.38,45.27,45.34,50982.0,40.6936,40.7925,40.6936,40.7565,50982.0
2019-07-01 12:20:00,45.34,45.35,45.18,45.23,48164.0,40.7565,40.7655,40.6127,40.6577,48164.0
2019-07-01 12:30:00,45.23,45.27,45.19,45.26,39060.0,40.6577,40.6936,40.6217,40.6846,39060.0
2019-07-01 12:40:00,45.27,45.31,45.26,45.27,45562.0,40.6936,40.7296,40.6846,40.6936,45562.0
2019-07-01 12:50:00,45.28,45.28,45.13,45.14,33824.0,40.7026,40.7026,40.5678,40.5768,33824.0
2019-07-01 13:00:00,45.17,45.32,45.16,45.3,49572.0,40.6037,40.7386,40.5947,40.7206,49572.0
2019-07-01 13:10:00,45.29,45.3,45.18,45.21,72526.0,40.7116,40.7206,40.6127,40.6397,72526.0
2019-07-01 13:20:00,45.21,45.22,45.14,45.21,64146.0,40.6397,40.6487,40.5768,40.6397,64146.0
2019-07-01 13:30:00,45.22,45.22,45.13,45.13,112068.0,40.6487,40.6487,40.5678,40.5678,112068.0
2019-07-01 13:40:00,45.13,45.13,45.05,45.05,98436.0,40.5678,40.5678,40.4958,40.4958,98436.0
2019-07-01 13:50:00,45.06,45.19,45.05,45.15,144138.0,40.5048,40.6217,40.4958,40.5857,144138.0
2019-07-01 14:00:00,45.15,45.16,45.0,45.05,60518.0,40.5857,40.5947,40.4509,40.4958,60518.0
2019-07-01 14:10:00,45.05,45.13,45.0,45.02,63296.0,40.4958,40.5678,40.4509,40.4689,63296.0
2019-07-01 14:20:00,45.01,45.07,45.01,45.02,38954.0,40.4599,40.5138,40.4599,40.4689,38954.0
2019-07-01 14:30:00,45.02,45.2,45.0,45.15,56404.0,40.4689,40.6307,40.4509,40.5857,56404.0
2019-07-01 14:40:00,45.15,45.18,45.13,45.16,33318.0,40.5857,40.6127,40.5678,40.5947,33318.0
2019-07-01 14:50:00,45.16,45.24,45.15,45.2,60740.0,40.5947,40.6666,40.5857,40.6307,60740.0
2019-07-01 15:00:00,45.16,45.17,45.12,45.15,57802.0,40.5947,40.6037,40.5588,40.5857,57802.0
2019-07-01 15:10:00,45.13,45.28,45.13,45.28,72918.0,40.5678,40.7026,40.5678,40.7026,72918.0
2019-07-01 15:20:00,45.28,45.37,45.27,45.36,73274.0,40.7026,40.7835,40.6936,40.7745,73274.0
2019-07-01 15:30:00,45.36,45.49,45.35,45.49,135072.0,40.7745,40.8914,40.7655,40.8914,135072.0
2019-07-01 15:40:00,45.49,45.51,45.39,45.44,104826.0,40.8914,40.9093,40.8015,40.8464,104826.0
2019-07-01 15:50:00,45.45,45.76,45.44,45.71,955876.0,40.8554,41.1341,40.8464,41.0891,955876.0
2019-07-02 09:30:00,45.7,45.74,44.92,45.22,115054.0,41.0801,41.1161,40.379,40.6487,115054.0
2019-07-02 09:40:00,45.21,45.41,45.16,45.16,61340.0,40.6397,40.8195,40.5947,40.5947,61340.0
2019-07-02 09:50:00,45.15,45.17,44.97,45.03,72292.0,40.5857,40.6037,40.4239,40.4779,72292.0
2019-07-02 10:00:00,45.01,45.05,44.91,44.92,72374.0,40.4599,40.4958,40.37,40.379,72374.0
2019-07-02 10:10:00,44.91,45.02,44.86,44.91,45686.0,40.37,40.4689,40.3251,40.37,45686.0
2019-07-02 10:20:00,44.92,45.08,44.91,45.08,49894.0,40.379,40.5228,40.37,40.5228,49894.0
2019-07-02 10:30:00,45.06,45.13,44.97,44.98,32506.0,40.5048,40.5678,40.4239,40.4329,32506.0
2019-07-02 10:40:00,44.96,44.96,44.81,44.83,28448.0,40.4149,40.4149,40.2801,40.2981,28448.0
2019-07-02 10:50:00,44.82,44.92,44.8,44.88,35972.0,40.2891,40.379,40.2711,40.343,35972.0
2019-07-02 11:00:00,44.87,44.95,44.84,44.92,34962.0,40.334,40.406,40.3071,40.379,34962.0
2019-07-02 11:10:00,44.89,44.92,44.79,44.8,34200.0,40.352,40.379,40.2621,40.2711,34200.0
2019-07-02 11:20:00,44.8,44.89,44.78,44.87,36634.0,40.2711,40.352,40.2531,40.334,36634.0
2019-07-02 11:30:00,44.88,44.96,44.81,44.81,38758.0,40.343,40.4149,40.2801,40.2801,38758.0
2019-07-02 11:40:00,44.79,44.84,44.75,44.82,51284.0,40.2621,40.3071,40.2262,40.2891,51284.0
2019-07-02 11:50:00,44.81,44.88,44.71,44.75,40880.0,40.2801,40.343,40.1902,40.2262,40880.0
2019-07-02 12:00:00,44.75,44.81,44.73,44.81,36574.0,40.2262,40.2801,40.2082,40.2801,36574.0
2019-07-02 12:10:00,44.8,44.81,44.76,44.77,38646.0,40.2711,40.2801,40.2352,40.2442,38646.0
2019-07-02 12:20:00,44.77,44.8,44.65,44.69,28518.0,40.2442,40.2711,40.1363,40.1722,28518.0
2019-07-02 12:30:00,44.69,44.74,44.66,44.7,32522.0,40.1722,40.2172,40.1453,40.1812,32522.0
2019-07-02 12:40:00,44.69,44.72,44.65,44.69,36872.0,40.1722,40.1992,40.1363,40.1722,36872.0
2019-07-02 12:50:00,44.69,44.72,44.65,44.72,40276.0,40.1722,40.1992,40.1363,40.1992,40276.0
2019-07-02 13:00:00,44.71,44.77,44.66,44.77,38536.0,40.1902,40.2442,40.1453,40.2442,38536.0
2019-07-02 13:10:00,44.77,44.77,44.72,44.74,27670.0,40.2442,40.2442,40.1992,40.2172,27670.0
2019-07-02 13:20:00,44.73,44.82,44.73,44.8,21432.0,40.2082,40.2891,40.2082,40.2711,21432.0
2019-07-02 13:30:00,44.8,44.85,44.77,44.83,34312.0,40.2711,40.3161,40.2442,40.2981,34312.0
2019-07-02 13:40:00,44.83,44.95,44.82,44.94,28352.0,40.2981,40.406,40.2891,40.397,28352.0
2019-07-02 13:50:00,44.94,44.96,44.84,44.86,18266.0,40.397,40.4149,40.3071,40.3251,18266.0
2019-07-02 14:00:00,44.86,44.9,44.83,44.9,47900.0,40.3251,40.361,40.2981,40.361,47900.0
2019-07-02 14:10:00,44.91,45.02,44.89,44.99,46436.0,40.37,40.4689,40.352,40.4419,46436.0
2019-07-02 14:20:00,44.99,45.01,44.93,44.94,28712.0,40.4419,40.4599,40.388,40.397,28712.0
2019-07-02 14:30:00,44.92,44.95,44.84,44.84,40992.0,40.379,40.406,40.3071,40.3071,40992.0
2019-07-02 14:40:00,44.84,44.91,44.83,44.85,36900.0,40.3071,40.37,40.2981,40.3161,36900.0
2019-07-02 14:50:00,44.85,44.85,44.72,44.76,53096.0,40.3161,40.3161,40.1992,40.2352,53096.0
2019-07-02 15:00:00,44.76,44.87,44.72,44.86,61840.0,40.2352,40.334,40.1992,40.3251,61840.0
2019-07-02 15:10:00,44.87,44.93,44.81,44.82,91636.0,40.334,40.388,40.2801,40.2891,91636.0
2019-07-02 15:20:00,44.83,44.87,44.82,44.85,62116.0,40.2981,40.334,40.2891,40.3161,62116.0
2019-07-02 15:30:00,44.85,44.91,44.85,44.88,63228.0,40.3161,40.37,40.3161,40.343,63228.0
2019-07-02 15:40:00,44.88,44.95,44.85,44.89,98242.0,40.343,40.406,40.3161,40.352,98242.0
2019-07-02 15:50:00,44.9,44.9,44.77,44.87,602380.0,40.361,40.361,40.2442,40.334,602380.0
2019-07-03 09:30:00,44.74,44.85,44.67,44.74,68136.0,40.2172,40.3161,40.1543,40.2172,68136.0
2019-07-03 09:40:00,44.77,44.85,44.53,44.58,69758.0,40.2442,40.3161,40.0284,40.0734,69758.0
2019-07-03 09:50:00,44.54,44.54,44.24,44.37,51308.0,40.0374,40.0374,39.7677,39.8846,51308.0
2019-07-03 10:00:00,44.38,44.45,44.35,44.43,49914.0,39.8936,39.9565,39.8666,39.9385,49914.0
2019-07-03 10:10:00,44.45,44.45,44.37,44.41,21942.0,39.9565,39.9565,39.8846,39.9205,21942.0
2019-07-03 10:20:00,44.4,44.47,44.31,44.46,62200.0,39.9116,39.9745,39.8307,39.9655,62200.0
2019-07-03 10:30:00,44.46,44.52,44.45,44.5,26598.0,39.9655,40.0194,39.9565,40.0014,26598.0
2019-07-03 10:40:00,44.51,44.63,44.5,44.6,19280.0,40.0104,40.1183,40.0014,40.0913,19280.0
2019-07-03 10:50:00,44.62,44.64,44.57,44.6,10262.0,40.1093,40.1273,40.0644,40.0913,10262.0
2019-07-03 11:00:00,44.6,44.7,44.57,44.62,15242.0,40.0913,40.1812,40.0644,40.1093,15242.0
2019-07-03 11:10:00,44.62,44.63,44.49,44.56,23210.0,40.1093,40.1183,39.9925,40.0554,23210.0
2019-07-03 11:20:00,44.56,44.57,44.52,44.57,19812.0,40.0554,40.0644,40.0194,40.0644,19812.0
2019-07-03 11:30:00,44.56,44.66,44.54,44.63,20672.0,40.0554,40.1453,40.0374,40.1183,20672.0
2019-07-03 11:40:00,44.6,44.67,44.58,44.62,18108.0,40.0913,40.1543,40.0734,40.1093,18108.0
2019-07-03 11:50:00,44.62,44.67,44.53,44.58,39182.0,40.1093,40.1543,40.0284,40.0734,39182.0
2019-07-03 12:00:00,44.58,44.67,44.55,44.67,63574.0,40.0734,40.1543,40.0464,40.1543,63574.0
2019-07-03 12:10:00,44.68,44.73,44.62,44.68,30432.0,40.1633,40.2082,40.1093,40.1633,30432.0
2019-07-03 12:20:00,44.68,44.82,44.67,44.82,35212.0,40.1633,40.2891,40.1543,40.2891,35212.0
2019-07-03 12:30:00,44.83,44.87,44.81,44.85,43756.0,40.2981,40.334,40.2801,40.3161,43756.0
2019-07-03 12:40:00,44.85,44.88,44.84,44.87,45566.0,40.3161,40.343,40.3071,40.334,45566.0
2019-07-03 12:50:00,44.87,45.08,44.84,44.88,144972.0,40.334,40.5228,40.3071,40.343,144972.0
2019-07-05 09:30:00,44.32,44.42,43.96,44.29,93662.0,39.8396,39.9295,39.516,39.8127,93662.0
2019-07-05 09:40:00,44.29,44.43,44.11,44.41,59738.0,39.8127,39.9385,39.6509,39.9205,59738.0
2019-07-05 09:50:00,44.38,44.38,44.05,44.05,65140.0,39.8936,39.8936,39.5969,39.5969,65140.0
2019-07-05 10:00:00,44.04,44.12,43.99,44.01,77624.0,39.588,39.6599,39.543,39.561,77624.0
2019-07-05 10:10:00,44.0,44.1,43.98,44.04,68842.0,39.552,39.6419,39.534,39.588,68842.0
2019-07-05 10:20:00,44.02,44.02,43.91,43.93,81062.0,39.57,39.57,39.4711,39.4891,81062.0
2019-07-05 10:30:00,43.96,44.04,43.92,43.94,61858.0,39.516,39.588,39.4801,39.4981,61858.0
2019-07-05 10:40:00,43.93,44.08,43.93,44.08,12000.0,39.4891,39.6239,39.4891,39.6239,12000.0
2019-07-05 10:50:00,44.1,44.28,44.09,44.28,19342.0,39.6419,39.8037,39.6329,39.8037,19342.0
2019-07-05 11:00:00,44.28,44.41,44.24,44.38,16268.0,39.8037,39.9205,39.7677,39.8936,16268.0
2019-07-05 11:10:00,44.38,44.41,44.35,44.38,6914.0,39.8936,39.9205,39.8666,39.8936,6914.0
2019-07-05 11:20:00,44.35,44.4,44.3,44.38,17402.0,39.8666,39.9116,39.8217,39.8936,17402.0
2019-07-05 11:30:00,44.38,44.43,44.36,44.42,28068.0,39.8936,39.9385,39.8756,39.9295,28068.0
2019-07-05 11:40:00,44.42,44.43,44.25,44.32,14568.0,39.9295,39.9385,39.7767,39.8396,14568.0
2019-07-05 11:50:00,44.34,44.4,44.33,44.4,10966.0,39.8576,39.9116,39.8486,39.9116,10966.0
2019-07-05 12:00:00,44.4,44.44,44.35,44.39,7950.0,39.9116,39.9475,39.8666,39.9026,7950.0
2019-07-05 12:10:00,44.38,44.5,44.38,44.49,7914.0,39.8936,40.0014,39.8936,39.9925,7914.0
2019-07-05 12:20:00,44.48,44.5,44.46,44.49,10400.0,39.9835,40.0014,39.9655,39.9925,10400.0
2019-07-05 12:30:00,44.51,44.54,44.49,44.52,13204.0,40.0104,40.0374,39.9925,40.0194,13204.0
2019-07-05 12:40:00,44.5,44.5,44.41,44.42,12500.0,40.0014,40.0014,39.9205,39.9295,12500.0
2019-07-05 12:50:00,44.41,44.5,44.4,44.49,13460.0,39.9205,40.0014,39.9116,39.9925,13460.0
2019-07-05 13:00:00,44.49,44.52,44.48,44.52,21690.0,39.9925,40.0194,39.9835,40.0194,21690.0
2019-07-05 13:10:00,44.52,44.52,44.47,44.49,16832.0,40.0194,40.0194,39.9745,39.9925,16832.0
2019-07-05 13:20:00,44.48,44.55,44.46,44.53,19304.0,39.9835,40.0464,39.9655,40.0284,19304.0
2019-07-05 13:30:00,44.54,44.56,44.52,44.56,9202.0,40.0374,40.0554,40.0194,40.0554,9202.0
2019-07-05 13:40:00,44.56,44.6,44.55,44.58,16132.0,40.0554,40.0913,40.0464,40.0734,16132.0
2019-07-05 13:50:00,44.59,44.6,44.54,44.55,12774.0,40.0824,40.0913,40.0374,40.0464,12774.0
2019-07-05 14:00:00,44.56,44.63,44.55,44.57,14232.0,40.0554,40.1183,40.0464,40.0644,14232.0
2019-07-05 14:10:00,44.58,44.6,44.54,44.58,15144.0,40.0734,40.0913,40.0374,40.0734,15144.0
2019-07-05 14:20:00,44.58,44.63,44.57,44.6,17252.0,40.0734,40.1183,40.0644,40.0913,17252.0
2019-07-05 14:30:00,44.61,44.7,44.6,44.67,24262.0,40.1003,40.1812,40.0913,40.1543,24262.0
2019-07-05 14:40:00,44.67,44.74,44.67,44.73,44186.0,40.1543,40.2172,40.1543,40.2082,44186.0
2019-07-05 14:50:00,44.74,44.76,44.65,44.65,185288.0,40.2172,40.2352,40.1363,40.1363,185288.0
2019-07-05 15:00:00,44.66,44.68,44.55,44.57,26020.0,40.1453,40.1633,40.0464,40.0644,26020.0
2019-07-05 15:10:00,44.59,44.61,44.54,44.56,20098.0,40.0824,40.1003,40.0374,40.0554,20098.0
2019-07-05 15:20:00,44.57,44.6,44.56,44.6,28676.0,40.0644,40.0913,40.0554,40.0913,28676.0
2019-07-05 15:30:00,44.6,44.62,44.56,44.57,35836.0,40.0913,40.1093,40.0554,40.0644,35836.0
2019-07-05 15:40:00,44.57,44.6,44.57,44.58,34226.0,40.0644,40.0913,40.0644,40.0734,34226.0
2019-07-05 15:50:00,44.58,44.62,44.48,44.62,219282.0,40.0734,40.1093,39.9835,40.1093,219282.0
2019-07-08 09:30:00,44.15,44.45,44.07,44.13,32342.0,39.6868,39.9565,39.6149,39.6689,32342.0
2019-07-08 09:40:00,44.13,44.18,44.02,44.09,5484.0,39.6689,39.7138,39.57,39.6329,5484.0
2019-07-08 09:50:00,44.11,44.11,43.9,44.1,23058.0,39.6509,39.6509,39.4621,39.6419,23058.0
2019-07-08 10:00:00,44.12,44.3,44.12,44.3,11704.0,39.6599,39.8217,39.6599,39.8217,11704.0
2019-07-08 10:10:00,44.29,44.4,44.25,44.4,51634.0,39.8127,39.9116,39.7767,39.9116,51634.0
2019-07-08 10:20:00,44.41,44.44,44.27,44.27,29162.0,39.9205,39.9475,39.7947,39.7947,29162.0
2019-07-08 10:30:00,44.27,44.27,44.1,44.21,52558.0,39.7947,39.7947,39.6419,39.7408,52558.0
2019-07-08 10:40:00,44.19,44.27,44.13,44.18,23524.0,39.7228,39.7947,39.6689,39.7138,23524.0
2019-07-08 10:50:00,44.17,44.19,44.1,44.12,16190.0,39.7048,39.7228,39.6419,39.6599,16190.0
2019-07-08 11:00:00,44.13,44.19,44.06,44.06,74682.0,39.6689,39.7228,39.6059,39.6059,74682.0
2019-07-08 11:10:00,44.09,44.17,44.06,44.11,25104.0,39.6329,39.7048,39.6059,39.6509,25104.0
2019-07-08 11:20:00,44.13,44.15,43.98,44.02,28032.0,39.6689,39.6868,39.534,39.57,28032.0
2019-07-08 11:30:00,44.01,44.04,43.95,44.04,46820.0,39.561,39.588,39.507,39.588,46820.0
2019-07-08 11:40:00,44.03,44.08,44.0,44.03,28772.0,39.579,39.6239,39.552,39.579,28772.0
2019-07-08 11:50:00,44.02,44.06,44.02,44.03,14998.0,39.57,39.6059,39.57,39.579,14998.0
2019-07-08 12:00:00,44.04,44.05,43.97,44.01,20004.0,39.588,39.5969,39.525,39.561,20004.0
2019-07-08 12:10:00,44.02,44.06,44.0,44.03,17400.0,39.57,39.6059,39.552,39.579,17400.0
2019-07-08 12:20:00,44.04,44.08,44.02,44.07,14168.0,39.588,39.6239,39.57,39.6149,14168.0
2019-07-08 12:30:00,44.06,44.17,44.05,44.17,14354.0,39.6059,39.7048,39.5969,39.7048,14354.0
2019-07-08 12:40:00,44.15,44.15,44.11,44.13,8600.0,39.6868,39.6868,39.6509,39.6689,8600.0
2019-07-08 12:50:00,44.13,44.16,44.12,44.16,17304.0,39.6689,39.6958,39.6599,39.6958,17304.0
2019-07-08 13:00:00,44.15,44.23,44.15,44.18,12070.0,39.6868,39.7587,39.6868,39.7138,12070.0
2019-07-08 13:10:00,44.18,44.21,44.17,44.18,19848.0,39.7138,39.7408,39.7048,39.7138,19848.0
2019-07-08 13:20:00,44.16,44.17,44.1,44.14,22216.0,39.6958,39.7048,39.6419,39.6778,22216.0
2019-07-08 13:30:00,44.14,44.14,44.07,44.07,16130.0,39.6778,39.6778,39.6149,39.6149,16130.0
2019-07-08 13:40:00,44.06,44.08,44.0,44.05,42192.0,39.6059,39.6239,39.552,39.5969,42192.0
2019-07-08 13:50:00,44.04,44.09,44.03,44.03,25290.0,39.588,39.6329,39.579,39.579,25290.0
2019-07-08 14:00:00,44.04,44.05,43.98,44.02,34548.0,39.588,39.5969,39.534,39.57,34548.0
2019-07-08 14:10:00,44.02,44.02,43.98,44.0,23264.0,39.57,39.57,39.534,39.552,23264.0
2019-07-08 14:20:00,44.01,44.01,43.93,43.98,17190.0,39.561,39.561,39.4891,39.534,17190.0
2019-07-08 14:30:00,43.99,44.01,43.97,43.99,16766.0,39.543,39.561,39.525,39.543,16766.0
2019-07-08 14:40:00,43.99,44.02,43.98,44.0,29578.0,39.543,39.57,39.534,39.552,29578.0
2019-07-08 14:50:00,44.0,44.02,43.96,44.01,43800.0,39.552,39.57,39.516,39.561,43800.0
2019-07-08 15:00:00,44.01,44.02,43.98,44.01,26434.0,39.561,39.57,39.534,39.561,26434.0
2019-07-08 15:10:00,44.01,44.04,43.98,43.99,34454.0,39.561,39.588,39.534,39.543,34454.0
2019-07-08 15:20:00,43.99,44.01,43.99,43.99,23470.0,39.543,39.561,39.543,39.543,23470.0
2019-07-08 15:30:00,43.99,44.01,43.98,43.99,50926.0,39.543,39.561,39.534,39.543,50926.0
2019-07-08 15:40:00,43.99,44.0,43.96,43.99,52592.0,39.543,39.552,39.516,39.543,52592.0
2019-07-08 15:50:00,43.99,44.0,43.93,43.97,164864.0,39.543,39.552,39.4891,39.525,164864.0
2019-07-09 09:30:00,43.58,43.8,43.57,43.6,51006.0,39.1745,39.3722,39.1655,39.1924,51006.0
2019-07-09 09:40:00,43.65,43.94,43.63,43.92,38584.0,39.2374,39.4981,39.2194,39.4801,38584.0
2019-07-09 09:50:00,43.93,44.08,43.88,44.04,98438.0,39.4891,39.6239,39.4441,39.588,98438.0
2019-07-09 10:00:00,44.05,44.09,43.95,44.06,38602.0,39.5969,39.6329,39.507,39.6059,38602.0
2019-07-09 10:10:00,44.05,44.1,43.99,44.09,36296.0,39.5969,39.6419,39.543,39.6329,36296.0
2019-07-09 10:20:00,44.09,44.2,44.06,44.2,32934.0,39.6329,39.7318,39.6059,39.7318,32934.0
2019-07-09 10:30:00,44.2,44.35,44.19,44.3,40144.0,39.7318,39.8666,39.7228,39.8217,40144.0
2019-07-09 10:40:00,44.3,44.3,44.21,44.27,23922.0,39.8217,39.8217,39.7408,39.7947,23922.0
2019-07-09 10:50:00,44.27,44.31,44.19,44.29,29250.0,39.7947,39.8307,39.7228,39.8127,29250.0
2019-07-09 11:00:00,44.3,44.45,44.27,44.41,50376.0,39.8217,39.9565,39.7947,39.9205,50376.0
2019-07-09 11:10:00,44.41,44.46,44.34,44.42,35722.0,39.9205,39.9655,39.8576,39.9295,35722.0
2019-07-09 11:20:00,44.42,44.48,44.37,44.4,44006.0,39.9295,39.9835,39.8846,39.9116,44006.0
2019-07-09 11:30:00,44.4,44.44,44.36,44.44,42902.0,39.9116,39.9475,39.8756,39.9475,42902.0
2019-07-09 11:40:00,44.44,44.52,44.44,44.48,222288.0,39.9475,40.0194,39.9475,39.9835,222288.0
2019-07-09 11:50:00,44.47,44.48,44.43,44.44,44854.0,39.9745,39.9835,39.9385,39.9475,44854.0
2019-07-09 12:00:00,44.45,44.45,44.34,44.34,25020.0,39.9565,39.9565,39.8576,39.8576,25020.0
2019-07-09 12:10:00,44.33,44.43,44.33,44.39,58694.0,39.8486,39.9385,39.8486,39.9026,58694.0
2019-07-09 12:20:00,44.39,44.41,44.36,44.41,34910.0,39.9026,39.9205,39.8756,39.9205,34910.0
2019-07-09 12:30:00,44.41,44.45,44.41,44.44,23184.0,39.9205,39.9565,39.9205,39.9475,23184.0
2019-07-09 12:40:00,44.44,44.5,44.4,44.41,41160.0,39.9475,40.0014,39.9116,39.9205,41160.0
2019-07-09 12:50:00,44.41,44.42,44.3,44.3,18414.0,39.9205,39.9295,39.8217,39.8217,18414.0
2019-07-09 13:00:00,44.29,44.33,44.24,44.33,40758.0,39.8127,39.8486,39.7677,39.8486,40758.0
2019-07-09 13:10:00,44.33,44.41,44.32,44.38,31832.0,39.8486,39.9205,39.8396,39.8936,31832.0
2019-07-09 13:20:00,44.38,44.41,44.37,44.41,20258.0,39.8936,39.9205,39.8846,39.9205,20258.0
2019-07-09 13:30:00,44.4,44.45,44.4,44.45,40372.0,39.9116,39.9565,39.9116,39.9565,40372.0
2019-07-09 13:40:00,44.44,44.44,44.38,44.4,27306.0,39.9475,39.9475,39.8936,39.9116,27306.0
2019-07-09 13:50:00,44.41,44.43,44.37,44.43,30776.0,39.9205,39.9385,39.8846,39.9385,30776.0
2019-07-09 14:00:00,44.42,44.45,44.37,44.38,53852.0,39.9295,39.9565,39.8846,39.8936,53852.0
2019-07-09 14:10:00,44.38,44.51,44.38,44.51,45290.0,39.8936,40.0104,39.8936,40.0104,45290.0
2019-07-09 14:20:00,44.51,44.58,44.5,44.55,30206.0,40.0104,40.0734,40.0014,40.0464,30206.0
2019-07-09 14:30:00,44.55,44.56,44.47,44.47,69170.0,40.0464,40.0554,39.9745,39.9745,69170.0
2019-07-09 14:40:00,44.48,44.52,44.46,44.46,28294.0,39.9835,40.0194,39.9655,39.9655,28294.0
2019-07-09 14:50:00,44.47,44.49,44.46,44.49,29740.0,39.9745,39.9925,39.9655,39.9925,29740.0
2019-07-09 15:00:00,44.49,44.54,44.48,44.54,43312.0,39.9925,40.0374,39.9835,40.0374,43312.0
2019-07-09 15:10:00,44.54,44.55,44.48,44.48,82542.0,40.0374,40.0464,39.9835,39.9835,82542.0
2019-07-09 15:20:00,44.48,44.51,44.47,44.49,47842.0,39.9835,40.0104,39.9745,39.9925,47842.0
2019-07-09 15:30:00,44.49,44.52,44.45,44.45,60658.0,39.9925,40.0194,39.9565,39.9565,60658.0
2019-07-09 15:40:00,44.45,44.56,44.44,44.55,70170.0,39.9565,40.0554,39.9475,40.0464,70170.0
2019-07-09 15:50:00,44.55,44.66,44.55,44.6,233824.0,40.0464,40.1453,40.0464,40.0913,233824.0
2019-07-10 09:30:00,45.01,45.24,44.74,45.19,60936.0,40.4599,40.6666,40.2172,40.6217,60936.0
2019-07-10 09:40:00,45.23,45.63,45.21,45.58,51236.0,40.6577,41.0172,40.6397,40.9723,51236.0
2019-07-10 09:50:00,45.58,45.68,45.54,45.66,39160.0,40.9723,41.0622,40.9363,41.0442,39160.0
2019-07-10 10:00:00,45.64,45.68,45.3,45.34,38840.0,41.0262,41.0622,40.7206,40.7565,38840.0
2019-07-10 10:10:00,45.32,45.32,45.12,45.18,51934.0,40.7386,40.7386,40.5588,40.6127,51934.0
2019-07-10 10:20:00,45.18,45.19,44.93,44.96,24890.0,40.6127,40.6217,40.388,40.4149,24890.0
2019-07-10 10:30:00,44.98,45.08,44.94,45.04,32456.0,40.4329,40.5228,40.397,40.4869,32456.0
2019-07-10 10:40:00,45.04,45.09,44.98,45.06,27962.0,40.4869,40.5318,40.4329,40.5048,27962.0
2019-07-10 10:50:00,45.05,45.05,44.78,44.8,35212.0,40.4958,40.4958,40.2531,40.2711,35212.0
2019-07-10 11:00:00,44.81,44.84,44.7,44.7,24850.0,40.2801,40.3071,40.1812,40.1812,24850.0
2019-07-10 11:10:00,44.7,44.76,44.6,44.65,23228.0,40.1812,40.2352,40.0913,40.1363,23228.0
2019-07-10 11:20:00,44.65,44.75,44.65,44.73,21748.0,40.1363,40.2262,40.1363,40.2082,21748.0
2019-07-10 11:30:00,44.71,44.81,44.7,44.8,12686.0,40.1902,40.2801,40.1812,40.2711,12686.0
2019-07-10 11:40:00,44.8,44.88,44.77,44.88,14906.0,40.2711,40.343,40.2442,40.343,14906.0
2019-07-10 11:50:00,44.9,44.96,44.86,44.92,14856.0,40.361,40.4149,40.3251,40.379,14856.0
2019-07-10 12:00:00,44.94,45.02,44.92,44.99,13184.0,40.397,40.4689,40.379,40.4419,13184.0
2019-07-10 12:10:00,44.98,45.07,44.95,45.04,18782.0,40.4329,40.5138,40.406,40.4869,18782.0
2019-07-10 12:20:00,45.02,45.06,44.98,45.06,15304.0,40.4689,40.5048,40.4329,40.5048,15304.0
2019-07-10 12:30:00,45.07,45.12,45.05,45.08,16180.0,40.5138,40.5588,40.4958,40.5228,16180.0
2019-07-10 12:40:00,45.09,45.12,45.06,45.08,21546.0,40.5318,40.5588,40.5048,40.5228,21546.0
2019-07-10 12:50:00,45.09,45.1,45.02,45.04,21600.0,40.5318,40.5408,40.4689,40.4869,21600.0
2019-07-10 13:00:00,45.05,45.07,44.99,45.02,29416.0,40.4958,40.5138,40.4419,40.4689,29416.0
2019-07-10 13:10:00,45.01,45.02,44.97,44.99,49486.0,40.4599,40.4689,40.4239,40.4419,49486.0
2019-07-10 13:20:00,44.99,45.0,44.94,44.94,41888.0,40.4419,40.4509,40.397,40.397,41888.0
2019-07-10 13:30:00,44.93,44.96,44.87,44.87,20714.0,40.388,40.4149,40.334,40.334,20714.0
2019-07-10 13:40:00,44.88,44.88,44.8,44.82,41322.0,40.343,40.343,40.2711,40.2891,41322.0
2019-07-10 13:50:00,44.82,44.82,44.77,44.8,18160.0,40.2891,40.2891,40.2442,40.2711,18160.0
2019-07-10 14:00:00,44.8,44.86,44.77,44.77,21422.0,40.2711,40.3251,40.2442,40.2442,21422.0
2019-07-10 14:10:00,44.77,44.82,44.6,44.6,39272.0,40.2442,40.2891,40.0913,40.0913,39272.0
2019-07-10 14:20:00,44.6,44.64,44.58,44.63,21114.0,40.0913,40.1273,40.0734,40.1183,21114.0
2019-07-10 14:30:00,44.62,44.7,44.62,44.7,25460.0,40.1093,40.1812,40.1093,40.1812,25460.0
2019-07-10 14:40:00,44.72,44.73,44.6,44.63,48282.0,40.1992,40.2082,40.0913,40.1183,48282.0
2019-07-10 14:50:00,44.63,44.71,44.63,44.67,54318.0,40.1183,40.1902,40.1183,40.1543,54318.0
2019-07-10 15:00:00,44.67,44.68,44.6,44.65,84262.0,40.1543,40.1633,40.0913,40.1363,84262.0
2019-07-10 15:10:00,44.66,44.72,44.66,44.67,32442.0,40.1453,40.1992,40.1453,40.1543,32442.0
2019-07-10 15:20:00,44.67,44.7,44.66,44.68,32578.0,40.1543,40.1812,40.1453,40.1633,32578.0
2019-07-10 15:30:00,44.68,44.76,44.67,44.72,40968.0,40.1633,40.2352,40.1543,40.1992,40968.0
2019-07-10 15:40:00,44.72,44.73,44.68,44.71,58528.0,40.1992,40.2082,40.1633,40.1902,58528.0
2019-07-10 15:50:00,44.7,44.72,44.63,44.68,204844.0,40.1812,40.1992,40.1183,40.1633,204844.0
2019-07-11 09:30:00,44.63,44.91,44.45,44.59,91446.0,40.1183,40.37,39.9565,40.0824,91446.0
2019-07-11 09:40:00,44.59,44.65,44.47,44.57,50460.0,40.0824,40.1363,39.9745,40.0644,50460.0
2019-07-11 09:50:00,44.54,44.76,44.53,44.63,39008.0,40.0374,40.2352,40.0284,40.1183,39008.0
2019-07-11 10:00:00,44.66,44.72,44.46,44.48,29666.0,40.1453,40.1992,39.9655,39.9835,29666.0
2019-07-11 10:10:00,44.45,44.45,44.31,44.41,47186.0,39.9565,39.9565,39.8307,39.9205,47186.0
2019-07-11 10:20:00,44.41,44.44,44.31,44.33,14208.0,39.9205,39.9475,39.8307,39.8486,14208.0
2019-07-11 10:30:00,44.33,44.33,44.22,44.28,23700.0,39.8486,39.8486,39.7498,39.8037,23700.0
2019-07-11 10:40:00,44.27,44.32,44.2,44.24,19650.0,39.7947,39.8396,39.7318,39.7677,19650.0
2019-07-11 10:50:00,44.24,44.31,44.17,44.2,29934.0,39.7677,39.8307,39.7048,39.7318,29934.0
2019-07-11 11:00:00,44.17,44.4,44.15,44.38,46608.0,39.7048,39.9116,39.6868,39.8936,46608.0
2019-07-11 11:10:00,44.38,44.47,44.37,44.46,18072.0,39.8936,39.9745,39.8846,39.9655,18072.0
2019-07-11 11:20:00,44.46,44.52,44.45,44.47,32612.0,39.9655,40.0194,39.9565,39.9745,32612.0
2019-07-11 11:30:00,44.47,44.52,44.45,44.48,36364.0,39.9745,40.0194,39.9565,39.9835,36364.0
2019-07-11 11:40:00,44.48,44.54,44.45,44.52,73988.0,39.9835,40.0374,39.9565,40.0194,73988.0
2019-07-11 11:50:00,44.53,44.66,44.52,44.59,105552.0,40.0284,40.1453,40.0194,40.0824,105552.0
2019-07-11 12:00:00,44.59,44.7,44.58,44.67,23908.0,40.0824,40.1812,40.0734,40.1543,23908.0
2019-07-11 12:10:00,44.66,44.66,44.6,44.62,23408.0,40.1453,40.1453,40.0913,40.1093,23408.0
2019-07-11 12:20:00,44.63,44.68,44.6,44.6,36826.0,40.1183,40.1633,40.0913,40.0913,36826.0
2019-07-11 12:30:00,44.59,44.64,44.57,44.63,30340.0,40.0824,40.1273,40.0644,40.1183,30340.0
2019-07-11 12:40:00,44.63,44.72,44.63,44.66,34686.0,40.1183,40.1992,40.1183,40.1453,34686.0
2019-07-11 12:50:00,44.67,44.7,44.64,44.7,23572.0,40.1543,40.1812,40.1273,40.1812,23572.0
2019-07-11 13:00:00,44.7,44.71,44.63,44.64,23318.0,40.1812,40.1902,40.1183,40.1273,23318.0
2019-07-11 13:10:00,44.65,44.7,44.63,44.68,17822.0,40.1363,40.1812,40.1183,40.1633,17822.0
2019-07-11 13:20:00,44.67,44.68,44.56,44.56,14260.0,40.1543,40.1633,40.0554,40.0554,14260.0
2019-07-11 13:30:00,44.57,44.59,44.43,44.48,21398.0,40.0644,40.0824,39.9385,39.9835,21398.0
2019-07-11 13:40:00,44.49,44.52,44.44,44.48,22666.0,39.9925,40.0194,39.9475,39.9835,22666.0
2019-07-11 13:50:00,44.48,44.6,44.48,44.55,33056.0,39.9835,40.0913,39.9835,40.0464,33056.0
2019-07-11 14:00:00,44.54,44.6,44.53,44.58,36574.0,40.0374,40.0913,40.0284,40.0734,36574.0
2019-07-11 14:10:00,44.59,44.61,44.52,44.52,14764.0,40.0824,40.1003,40.0194,40.0194,14764.0
2019-07-11 14:20:00,44.52,44.59,44.52,44.59,73662.0,40.0194,40.0824,40.0194,40.0824,73662.0
2019-07-11 14:30:00,44.59,44.6,44.54,44.55,43160.0,40.0824,40.0913,40.0374,40.0464,43160.0
2019-07-11 14:40:00,44.55,44.58,44.51,44.52,19304.0,40.0464,40.0734,40.0104,40.0194,19304.0
2019-07-11 14:50:00,44.52,44.54,44.51,44.52,13658.0,40.0194,40.0374,40.0104,40.0194,13658.0
2019-07-11 15:00:00,44.53,44.59,44.51,44.56,28988.0,40.0284,40.0824,40.0104,40.0554,28988.0
2019-07-11 15:10:00,44.57,44.58,44.53,44.55,24444.0,40.0644,40.0734,40.0284,40.0464,24444.0
2019-07-11 15:20:00,44.54,44.6,44.53,44.59,74424.0,40.0374,40.0913,40.0284,40.0824,74424.0
2019-07-11 15:30:00,44.59,44.66,44.59,44.63,34742.0,40.0824,40.1453,40.0824,40.1183,34742.0
2019-07-11 15:40:00,44.64,44.75,44.63,44.74,42480.0,40.1273,40.2262,40.1183,40.2172,42480.0
2019-07-11 15:50:00,44.74,45.02,44.74,44.87,304752.0,40.2172,40.4689,40.2172,40.334,304752.0
2019-07-12 09:30:00,45.16,45.43,44.92,45.4,74792.0,40.5947,40.8374,40.379,40.8105,74792.0
2019-07-12 09:40:00,45.43,45.47,45.29,45.45,35204.0,40.8374,40.8734,40.7116,40.8554,35204.0
2019-07-12 09:50:00,45.44,45.56,45.42,45.52,115990.0,40.8464,40.9543,40.8284,40.9183,115990.0
2019-07-12 10:00:00,45.52,45.56,45.48,45.51,23026.0,40.9183,40.9543,40.8824,40.9093,23026.0
2019-07-12 10:10:00,45.51,45.54,45.4,45.45,66664.0,40.9093,40.9363,40.8105,40.8554,66664.0
2019-07-12 10:20:00,45.45,45.48,45.38,45.44,19920.0,40.8554,40.8824,40.7925,40.8464,19920.0
2019-07-12 10:30:00,45.45,45.48,45.36,45.4,19442.0,40.8554,40.8824,40.7745,40.8105,19442.0
2019-07-12 10:40:00,45.4,45.4,45.26,45.35,28200.0,40.8105,40.8105,40.6846,40.7655,28200.0
2019-07-12 10:50:00,45.37,45.4,45.29,45.35,18308.0,40.7835,40.8105,40.7116,40.7655,18308.0
2019-07-12 11:00:00,45.32,45.41,45.3,45.41,15518.0,40.7386,40.8195,40.7206,40.8195,15518.0
2019-07-12 11:10:00,45.41,45.49,45.4,45.49,17674.0,40.8195,40.8914,40.8105,40.8914,17674.0
2019-07-12 11:20:00,45.49,45.52,45.43,45.49,55552.0,40.8914,40.9183,40.8374,40.8914,55552.0
2019-07-12 11:30:00,45.49,45.6,45.49,45.54,26110.0,40.8914,40.9902,40.8914,40.9363,26110.0
2019-07-12 11:40:00,45.52,45.61,45.52,45.58,77974.0,40.9183,40.9992,40.9183,40.9723,77974.0
2019-07-12 11:50:00,45.57,45.59,45.54,45.56,20260.0,40.9633,40.9813,40.9363,40.9543,20260.0
2019-07-12 12:00:00,45.55,45.62,45.53,45.58,37206.0,40.9453,41.0082,40.9273,40.9723,37206.0
2019-07-12 12:10:00,45.6,45.61,45.58,45.6,55230.0,40.9902,40.9992,40.9723,40.9902,55230.0
2019-07-12 12:20:00,45.6,45.62,45.57,45.59,34932.0,40.9902,41.0082,40.9633,40.9813,34932.0
2019-07-12 12:30:00,45.59,45.63,45.57,45.63,95642.0,40.9813,41.0172,40.9633,41.0172,95642.0
2019-07-12 12:40:00,45.63,45.63,45.6,45.62,115210.0,41.0172,41.0172,40.9902,41.0082,115210.0
2019-07-12 12:50:00,45.62,45.73,45.62,45.67,71742.0,41.0082,41.1071,41.0082,41.0532,71742.0
2019-07-12 13:00:00,45.67,45.68,45.56,45.59,71400.0,41.0532,41.0622,40.9543,40.9813,71400.0
2019-07-12 13:10:00,45.6,45.6,45.55,45.59,126446.0,40.9902,40.9902,40.9453,40.9813,126446.0
2019-07-12 13:20:00,45.6,45.69,45.6,45.66,31852.0,40.9902,41.0712,40.9902,41.0442,31852.0
2019-07-12 13:30:00,45.65,45.65,45.57,45.57,24410.0,41.0352,41.0352,40.9633,40.9633,24410.0
2019-07-12 13:40:00,45.58,45.6,45.55,45.6,15654.0,40.9723,40.9902,40.9453,40.9902,15654.0
2019-07-12 13:50:00,45.6,45.6,45.57,45.57,19728.0,40.9902,40.9902,40.9633,40.9633,19728.0
2019-07-12 14:00:00,45.56,45.56,45.46,45.49,132330.0,40.9543,40.9543,40.8644,40.8914,132330.0
2019-07-12 14:10:00,45.5,45.6,45.5,45.59,36474.0,40.9004,40.9902,40.9004,40.9813,36474.0
2019-07-12 14:20:00,45.59,45.61,45.59,45.59,11692.0,40.9813,40.9992,40.9813,40.9813,11692.0
2019-07-12 14:30:00,45.59,45.7,45.59,45.69,25400.0,40.9813,41.0801,40.9813,41.0712,25400.0
2019-07-12 14:40:00,45.69,45.73,45.67,45.69,29916.0,41.0712,41.1071,41.0532,41.0712,29916.0
2019-07-12 14:50:00,45.71,45.79,45.67,45.79,31278.0,41.0891,41.161,41.0532,41.161,31278.0
2019-07-12 15:00:00,45.8,45.82,45.75,45.79,29544.0,41.17,41.188,41.1251,41.161,29544.0
2019-07-12 15:10:00,45.77,45.79,45.72,45.76,19926.0,41.1431,41.161,41.0981,41.1341,19926.0
2019-07-12 15:20:00,45.75,45.79,45.72,45.73,42382.0,41.1251,41.161,41.0981,41.1071,42382.0
2019-07-12 15:30:00,45.74,45.79,45.72,45.79,59882.0,41.1161,41.161,41.0981,41.161,59882.0
2019-07-12 15:40:00,45.79,45.87,45.78,45.85,92788.0,41.161,41.233,41.1521,41.215,92788.0
2019-07-12 15:50:00,45.85,45.9,45.81,45.85,253294.0,41.215,41.2599,41.179,41.215,253294.0
2019-07-15 09:30:00,46.05,46.42,45.98,46.04,113506.0,41.3948,41.7274,41.3318,41.3858,113506.0
2019-07-15 09:40:00,46.06,46.14,45.95,45.95,29800.0,41.4037,41.4757,41.3049,41.3049,29800.0
2019-07-15 09:50:00,45.88,46.01,45.81,45.99,33324.0,41.2419,41.3588,41.179,41.3408,33324.0
2019-07-15 10:00:00,45.95,46.16,45.95,46.04,13950.0,41.3049,41.4936,41.3049,41.3858,13950.0
2019-07-15 10:10:00,46.02,46.15,45.94,46.14,15478.0,41.3678,41.4846,41.2959,41.4757,15478.0
2019-07-15 10:20:00,46.16,46.24,46.02,46.06,23510.0,41.4936,41.5656,41.3678,41.4037,23510.0
2019-07-15 10:30:00,46.07,46.12,45.99,46.12,12938.0,41.4127,41.4577,41.3408,41.4577,12938.0
2019-07-15 10:40:00,46.1,46.13,46.0,46.07,39646.0,41.4397,41.4667,41.3498,41.4127,39646.0
2019-07-15 10:50:00,46.08,46.1,45.97,46.05,56070.0,41.4217,41.4397,41.3228,41.3948,56070.0
2019-07-15 11:00:00,46.04,46.04,45.92,45.98,21868.0,41.3858,41.3858,41.2779,41.3318,21868.0
2019-07-15 11:10:00,45.98,46.02,45.92,46.02,17414.0,41.3318,41.3678,41.2779,41.3678,17414.0
2019-07-15 11:20:00,46.05,46.1,46.01,46.03,24200.0,41.3948,41.4397,41.3588,41.3768,24200.0
2019-07-15 11:30:00,46.04,46.1,45.98,46.07,91788.0,41.3858,41.4397,41.3318,41.4127,91788.0
2019-07-15 11:40:00,46.09,46.16,46.06,46.16,90556.0,41.4307,41.4936,41.4037,41.4936,90556.0
2019-07-15 11:50:00,46.17,46.17,46.1,46.1,12794.0,41.5026,41.5026,41.4397,41.4397,12794.0
2019-07-15 12:00:00,46.12,46.13,46.08,46.1,16230.0,41.4577,41.4667,41.4217,41.4397,16230.0
2019-07-15 12:10:00,46.1,46.18,46.1,46.18,13630.0,41.4397,41.5116,41.4397,41.5116,13630.0
2019-07-15 12:20:00,46.19,46.2,46.12,46.14,18460.0,41.5206,41.5296,41.4577,41.4757,18460.0
2019-07-15 12:30:00,46.14,46.16,46.1,46.12,25010.0,41.4757,41.4936,41.4397,41.4577,25010.0
2019-07-15 12:40:00,46.12,46.14,46.1,46.11,17228.0,41.4577,41.4757,41.4397,41.4487,17228.0
2019-07-15 12:50:00,46.11,46.19,46.11,46.18,15896.0,41.4487,41.5206,41.4487,41.5116,15896.0
2019-07-15 13:00:00,46.19,46.24,46.17,46.2,14298.0,41.5206,41.5656,41.5026,41.5296,14298.0
2019-07-15 13:10:00,46.2,46.22,46.18,46.21,25110.0,41.5296,41.5476,41.5116,41.5386,25110.0
2019-07-15 13:20:00,46.21,46.25,46.19,46.22,17158.0,41.5386,41.5745,41.5206,41.5476,17158.0
2019-07-15 13:30:00,46.22,46.27,46.21,46.24,20202.0,41.5476,41.5925,41.5386,41.5656,20202.0
2019-07-15 13:40:00,46.24,46.24,46.09,46.13,78818.0,41.5656,41.5656,41.4307,41.4667,78818.0
2019-07-15 13:50:00,46.12,46.2,46.12,46.19,17180.0,41.4577,41.5296,41.4577,41.5206,17180.0
2019-07-15 14:00:00,46.17,46.2,46.13,46.14,10376.0,41.5026,41.5296,41.4667,41.4757,10376.0
2019-07-15 14:10:00,46.13,46.15,46.1,46.13,11936.0,41.4667,41.4846,41.4397,41.4667,11936.0
2019-07-15 14:20:00,46.13,46.16,46.13,46.14,8216.0,41.4667,41.4936,41.4667,41.4757,8216.0
2019-07-15 14:30:00,46.14,46.16,46.12,46.13,14790.0,41.4757,41.4936,41.4577,41.4667,14790.0
2019-07-15 14:40:00,46.12,46.17,46.1,46.16,14294.0,41.4577,41.5026,41.4397,41.4936,14294.0
2019-07-15 14:50:00,46.15,46.2,46.13,46.2,17642.0,41.4846,41.5296,41.4667,41.5296,17642.0
2019-07-15 15:00:00,46.2,46.24,46.18,46.2,13550.0,41.5296,41.5656,41.5116,41.5296,13550.0
2019-07-15 15:10:00,46.2,46.22,46.17,46.22,20460.0,41.5296,41.5476,41.5026,41.5476,20460.0
2019-07-15 15:20:00,46.22,46.32,46.21,46.32,29254.0,41.5476,41.6375,41.5386,41.6375,29254.0
2019-07-15 15:30:00,46.32,46.37,46.32,46.35,47428.0,41.6375,41.6824,41.6375,41.6644,47428.0
2019-07-15 15:40:00,46.35,46.39,46.35,46.36,73060.0,41.6644,41.7004,41.6644,41.6734,73060.0
2019-07-15 15:50:00,46.35,46.41,46.29,46.3,195208.0,41.6644,41.7184,41.6105,41.6195,195208.0
2019-07-16 09:30:00,45.85,45.85,45.17,45.25,167040.0,41.215,41.215,40.6037,40.6756,167040.0
2019-07-16 09:40:00,45.25,45.5,45.24,45.41,66694.0,40.6756,40.9004,40.6666,40.8195,66694.0
2019-07-16 09:50:00,45.39,45.44,45.24,45.27,44812.0,40.8015,40.8464,40.6666,40.6936,44812.0
2019-07-16 10:00:00,45.27,45.63,45.27,45.59,44532.0,40.6936,41.0172,40.6936,40.9813,44532.0
2019-07-16 10:10:00,45.6,45.72,45.58,45.72,65506.0,40.9902,41.0981,40.9723,41.0981,65506.0
2019-07-16 10:20:00,45.72,45.86,45.71,45.8,29150.0,41.0981,41.224,41.0891,41.17,29150.0
2019-07-16 10:30:00,45.84,45.84,45.51,45.53,63906.0,41.206,41.206,40.9093,40.9273,63906.0
2019-07-16 10:40:00,45.55,45.59,45.44,45.5,215732.0,40.9453,40.9813,40.8464,40.9004,215732.0
2019-07-16 10:50:00,45.51,45.51,45.41,45.45,38386.0,40.9093,40.9093,40.8195,40.8554,38386.0
2019-07-16 11:00:00,45.44,45.51,45.4,45.49,32740.0,40.8464,40.9093,40.8105,40.8914,32740.0
2019-07-16 11:10:00,45.47,45.51,45.42,45.47,26898.0,40.8734,40.9093,40.8284,40.8734,26898.0
2019-07-16 11:20:00,45.46,45.54,45.46,45.52,27392.0,40.8644,40.9363,40.8644,40.9183,27392.0
2019-07-16 11:30:00,45.52,45.57,45.48,45.51,31524.0,40.9183,40.9633,40.8824,40.9093,31524.0
2019-07-16 11:40:00,45.54,45.69,45.51,45.67,27952.0,40.9363,41.0712,40.9093,41.0532,27952.0
2019-07-16 11:50:00,45.67,45.73,45.63,45.65,29434.0,41.0532,41.1071,41.0172,41.0352,29434.0
2019-07-16 12:00:00,45.66,45.68,45.38,45.42,53950.0,41.0442,41.0622,40.7925,40.8284,53950.0
2019-07-16 12:10:00,45.41,45.41,45.11,45.15,49246.0,40.8195,40.8195,40.5498,40.5857,49246.0
2019-07-16 12:20:00,45.14,45.3,45.13,45.18,26198.0,40.5768,40.7206,40.5678,40.6127,26198.0
2019-07-16 12:30:00,45.21,45.29,45.13,45.26,26936.0,40.6397,40.7116,40.5678,40.6846,26936.0
2019-07-16 12:40:00,45.27,45.34,45.24,45.32,22106.0,40.6936,40.7565,40.6666,40.7386,22106.0
2019-07-16 12:50:00,45.33,45.38,45.32,45.37,43560.0,40.7475,40.7925,40.7386,40.7835,43560.0
2019-07-16 13:00:00,45.38,45.52,45.38,45.46,33816.0,40.7925,40.9183,40.7925,40.8644,33816.0
2019-07-16 13:10:00,45.45,45.48,45.38,45.38,35380.0,40.8554,40.8824,40.7925,40.7925,35380.0
2019-07-16 13:20:00,45.38,45.48,45.37,45.37,85680.0,40.7925,40.8824,40.7835,40.7835,85680.0
2019-07-16 13:30:00,45.37,45.42,45.35,45.35,22316.0,40.7835,40.8284,40.7655,40.7655,22316.0
2019-07-16 13:40:00,45.36,45.37,45.29,45.31,39244.0,40.7745,40.7835,40.7116,40.7296,39244.0
2019-07-16 13:50:00,45.3,45.32,45.24,45.25,25716.0,40.7206,40.7386,40.6666,40.6756,25716.0
2019-07-16 14:00:00,45.26,45.38,45.26,45.38,39420.0,40.6846,40.7925,40.6846,40.7925,39420.0
2019-07-16 14:10:00,45.39,45.48,45.38,45.46,21350.0,40.8015,40.8824,40.7925,40.8644,21350.0
2019-07-16 14:20:00,45.46,45.52,45.45,45.5,20578.0,40.8644,40.9183,40.8554,40.9004,20578.0
2019-07-16 14:30:00,45.51,45.52,45.45,45.51,39928.0,40.9093,40.9183,40.8554,40.9093,39928.0
2019-07-16 14:40:00,45.5,45.61,45.49,45.6,34910.0,40.9004,40.9992,40.8914,40.9902,34910.0
2019-07-16 14:50:00,45.6,45.64,45.48,45.48,39254.0,40.9902,41.0262,40.8824,40.8824,39254.0
2019-07-16 15:00:00,45.49,45.61,45.49,45.55,60226.0,40.8914,40.9992,40.8914,40.9453,60226.0
2019-07-16 15:10:00,45.55,45.58,45.51,45.53,75278.0,40.9453,40.9723,40.9093,40.9273,75278.0
2019-07-16 15:20:00,45.53,45.6,45.52,45.55,54828.0,40.9273,40.9902,40.9183,40.9453,54828.0
2019-07-16 15:30:00,45.56,45.58,45.53,45.56,93844.0,40.9543,40.9723,40.9273,40.9543,93844.0
2019-07-16 15:40:00,45.56,45.58,45.47,45.49,86568.0,40.9543,40.9723,40.8734,40.8914,86568.0
2019-07-16 15:50:00,45.49,45.55,45.37,45.38,186072.0,40.8914,40.9453,40.7835,40.7925,186072.0
2019-07-17 09:30:00,45.4,45.48,45.01,45.21,60234.0,40.8105,40.8824,40.4599,40.6397,60234.0
2019-07-17 09:40:00,45.23,45.48,45.13,45.48,21036.0,40.6577,40.8824,40.5678,40.8824,21036.0
2019-07-17 09:50:00,45.47,45.64,45.44,45.49,37074.0,40.8734,41.0262,40.8464,40.8914,37074.0
2019-07-17 10:00:00,45.58,45.58,45.41,45.43,22540.0,40.9723,40.9723,40.8195,40.8374,22540.0
2019-07-17 10:10:00,45.41,45.57,45.4,45.52,28440.0,40.8195,40.9633,40.8105,40.9183,28440.0
2019-07-17 10:20:00,45.52,45.62,45.46,45.48,48334.0,40.9183,41.0082,40.8644,40.8824,48334.0
2019-07-17 10:30:00,45.45,45.56,45.42,45.56,31570.0,40.8554,40.9543,40.8284,40.9543,31570.0
2019-07-17 10:40:00,45.56,45.6,45.45,45.47,60740.0,40.9543,40.9902,40.8554,40.8734,60740.0
2019-07-17 10:50:00,45.45,45.49,45.37,45.46,17030.0,40.8554,40.8914,40.7835,40.8644,17030.0
2019-07-17 11:00:00,45.45,45.52,45.45,45.49,42154.0,40.8554,40.9183,40.8554,40.8914,42154.0
2019-07-17 11:10:00,45.49,45.51,45.47,45.49,35222.0,40.8914,40.9093,40.8734,40.8914,35222.0
2019-07-17 11:20:00,45.49,45.56,45.49,45.53,44326.0,40.8914,40.9543,40.8914,40.9273,44326.0
2019-07-17 11:30:00,45.52,45.55,45.48,45.54,20148.0,40.9183,40.9453,40.8824,40.9363,20148.0
2019-07-17 11:40:00,45.54,45.65,45.52,45.65,37102.0,40.9363,41.0352,40.9183,41.0352,37102.0
2019-07-17 11:50:00,45.66,45.68,45.55,45.57,31060.0,41.0442,41.0622,40.9453,40.9633,31060.0
2019-07-17 12:00:00,45.57,45.6,45.55,45.6,16304.0,40.9633,40.9902,40.9453,40.9902,16304.0
2019-07-17 12:10:00,45.6,45.62,45.56,45.57,18830.0,40.9902,41.0082,40.9543,40.9633,18830.0
2019-07-17 12:20:00,45.57,45.57,45.49,45.54,11464.0,40.9633,40.9633,40.8914,40.9363,11464.0
2019-07-17 12:30:00,45.55,45.59,45.53,45.57,21630.0,40.9453,40.9813,40.9273,40.9633,21630.0
2019-07-17 12:40:00,45.57,45.61,45.56,45.56,21434.0,40.9633,40.9992,40.9543,40.9543,21434.0
2019-07-17 12:50:00,45.56,45.63,45.56,45.63,14668.0,40.9543,41.0172,40.9543,41.0172,14668.0
2019-07-17 13:00:00,45.62,45.63,45.57,45.58,18800.0,41.0082,41.0172,40.9633,40.9723,18800.0
2019-07-17 13:10:00,45.59,45.62,45.58,45.61,18708.0,40.9813,41.0082,40.9723,40.9992,18708.0
2019-07-17 13:20:00,45.6,45.65,45.6,45.63,12262.0,40.9902,41.0352,40.9902,41.0172,12262.0
2019-07-17 13:30:00,45.63,45.68,45.62,45.63,31712.0,41.0172,41.0622,41.0082,41.0172,31712.0
2019-07-17 13:40:00,45.63,45.63,45.59,45.6,14892.0,41.0172,41.0172,40.9813,40.9902,14892.0
2019-07-17 13:50:00,45.62,45.63,45.6,45.62,11794.0,41.0082,41.0172,40.9902,41.0082,11794.0
2019-07-17 14:00:00,45.63,45.63,45.55,45.56,44198.0,41.0172,41.0172,40.9453,40.9543,44198.0
2019-07-17 14:10:00,45.56,45.57,45.52,45.57,21642.0,40.9543,40.9633,40.9183,40.9633,21642.0
2019-07-17 14:20:00,45.56,45.57,45.54,45.54,15060.0,40.9543,40.9633,40.9363,40.9363,15060.0
2019-07-17 14:30:00,45.55,45.55,45.53,45.54,18150.0,40.9453,40.9453,40.9273,40.9363,18150.0
2019-07-17 14:40:00,45.53,45.55,45.49,45.5,22848.0,40.9273,40.9453,40.8914,40.9004,22848.0
2019-07-17 14:50:00,45.52,45.53,45.47,45.52,32164.0,40.9183,40.9273,40.8734,40.9183,32164.0
2019-07-17 15:00:00,45.52,45.53,45.46,45.49,59124.0,40.9183,40.9273,40.8644,40.8914,59124.0
2019-07-17 15:10:00,45.49,45.54,45.49,45.53,21714.0,40.8914,40.9363,40.8914,40.9273,21714.0
2019-07-17 15:20:00,45.54,45.54,45.45,45.46,40516.0,40.9363,40.9363,40.8554,40.8644,40516.0
2019-07-17 15:30:00,45.45,45.51,45.45,45.51,37690.0,40.8554,40.9093,40.8554,40.9093,37690.0
2019-07-17 15:40:00,45.51,45.52,45.48,45.52,47894.0,40.9093,40.9183,40.8824,40.9183,47894.0
2019-07-17 15:50:00,45.52,45.54,45.38,45.38,189954.0,40.9183,40.9363,40.7925,40.7925,189954.0
2019-07-18 09:30:00,45.57,46.02,45.46,45.92,95146.0,40.9633,41.3678,40.8644,41.2779,95146.0
2019-07-18 09:40:00,45.99,46.27,45.9,46.07,94566.0,41.3408,41.5925,41.2599,41.4127,94566.0
2019-07-18 09:50:00,46.07,46.1,45.94,46.01,85224.0,41.4127,41.4397,41.2959,41.3588,85224.0
2019-07-18 10:00:00,46.02,46.04,45.92,45.97,26972.0,41.3678,41.3858,41.2779,41.3228,26972.0
2019-07-18 10:10:00,45.99,46.07,45.98,45.98,30998.0,41.3408,41.4127,41.3318,41.3318,30998.0
2019-07-18 10:20:00,45.99,46.1,45.98,46.06,34116.0,41.3408,41.4397,41.3318,41.4037,34116.0
2019-07-18 10:30:00,46.04,46.09,45.99,46.0,44596.0,41.3858,41.4307,41.3408,41.3498,44596.0
2019-07-18 10:40:00,45.99,46.16,45.99,46.07,36114.0,41.3408,41.4936,41.3408,41.4127,36114.0
2019-07-18 10:50:00,46.06,46.06,45.92,45.95,24220.0,41.4037,41.4037,41.2779,41.3049,24220.0
2019-07-18 11:00:00,45.97,46.0,45.9,45.92,39008.0,41.3228,41.3498,41.2599,41.2779,39008.0
2019-07-18 11:10:00,45.91,45.96,45.84,45.9,21426.0,41.2689,41.3139,41.206,41.2599,21426.0
2019-07-18 11:20:00,45.9,45.9,45.77,45.79,53120.0,41.2599,41.2599,41.1431,41.161,53120.0
2019-07-18 11:30:00,45.8,45.92,45.79,45.89,52232.0,41.17,41.2779,41.161,41.2509,52232.0
2019-07-18 11:40:00,45.88,45.96,45.86,45.96,43156.0,41.2419,41.3139,41.224,41.3139,43156.0
2019-07-18 11:50:00,45.97,46.03,45.96,45.99,48440.0,41.3228,41.3768,41.3139,41.3408,48440.0
2019-07-18 12:00:00,45.98,46.02,45.95,46.01,50630.0,41.3318,41.3678,41.3049,41.3588,50630.0
2019-07-18 12:10:00,45.99,46.02,45.97,46.01,25984.0,41.3408,41.3678,41.3228,41.3588,25984.0
2019-07-18 12:20:00,46.02,46.11,46.0,46.09,26136.0,41.3678,41.4487,41.3498,41.4307,26136.0
2019-07-18 12:30:00,46.1,46.2,46.09,46.16,25368.0,41.4397,41.5296,41.4307,41.4936,25368.0
2019-07-18 12:40:00,46.16,46.19,46.13,46.17,24120.0,41.4936,41.5206,41.4667,41.5026,24120.0
2019-07-18 12:50:00,46.17,46.21,46.13,46.16,20286.0,41.5026,41.5386,41.4667,41.4936,20286.0
2019-07-18 13:00:00,46.15,46.25,46.15,46.24,28808.0,41.4846,41.5745,41.4846,41.5656,28808.0
2019-07-18 13:10:00,46.24,46.33,46.24,46.32,27772.0,41.5656,41.6465,41.5656,41.6375,27772.0
2019-07-18 13:20:00,46.32,46.33,46.22,46.22,25858.0,41.6375,41.6465,41.5476,41.5476,25858.0
2019-07-18 13:30:00,46.22,46.3,46.19,46.29,22006.0,41.5476,41.6195,41.5206,41.6105,22006.0
2019-07-18 13:40:00,46.3,46.3,46.21,46.22,19274.0,41.6195,41.6195,41.5386,41.5476,19274.0
2019-07-18 13:50:00,46.21,46.23,46.19,46.22,16176.0,41.5386,41.5566,41.5206,41.5476,16176.0
2019-07-18 14:00:00,46.24,46.3,46.23,46.28,16246.0,41.5656,41.6195,41.5566,41.6015,16246.0
2019-07-18 14:10:00,46.3,46.34,46.27,46.31,27934.0,41.6195,41.6554,41.5925,41.6285,27934.0
2019-07-18 14:20:00,46.32,46.38,46.31,46.36,38966.0,41.6375,41.6914,41.6285,41.6734,38966.0
2019-07-18 14:30:00,46.35,46.41,46.35,46.38,22898.0,41.6644,41.7184,41.6644,41.6914,22898.0
2019-07-18 14:40:00,46.4,46.41,46.34,46.35,29934.0,41.7094,41.7184,41.6554,41.6644,29934.0
2019-07-18 14:50:00,46.35,46.42,46.33,46.41,30108.0,41.6644,41.7274,41.6465,41.7184,30108.0
2019-07-18 15:00:00,46.41,46.49,46.41,46.46,41272.0,41.7184,41.7903,41.7184,41.7633,41272.0
2019-07-18 15:10:00,46.46,46.48,46.39,46.42,36366.0,41.7633,41.7813,41.7004,41.7274,36366.0
2019-07-18 15:20:00,46.42,46.43,46.35,46.38,40188.0,41.7274,41.7363,41.6644,41.6914,40188.0
2019-07-18 15:30:00,46.38,46.45,46.36,46.42,66900.0,41.6914,41.7543,41.6734,41.7274,66900.0
2019-07-18 15:40:00,46.42,46.47,46.37,46.4,71550.0,41.7274,41.7723,41.6824,41.7094,71550.0
2019-07-18 15:50:00,46.4,46.48,46.35,46.47,154074.0,41.7094,41.7813,41.6644,41.7723,154074.0
2019-07-19 09:30:00,46.88,46.94,46.43,46.72,228110.0,42.1409,42.1948,41.7363,41.997,228110.0
2019-07-19 09:40:00,46.77,46.9,46.77,46.77,13192.0,42.042,42.1588,42.042,42.042,13192.0
2019-07-19 09:50:00,46.76,46.77,46.63,46.67,23996.0,42.033,42.042,41.9161,41.9521,23996.0
2019-07-19 10:00:00,46.69,46.7,46.35,46.36,30100.0,41.9701,41.979,41.6644,41.6734,30100.0
2019-07-19 10:10:00,46.36,46.44,46.31,46.44,28276.0,41.6734,41.7453,41.6285,41.7453,28276.0
2019-07-19 10:20:00,46.44,46.46,46.3,46.32,27636.0,41.7453,41.7633,41.6195,41.6375,27636.0
2019-07-19 10:30:00,46.33,46.42,46.27,46.39,23128.0,41.6465,41.7274,41.5925,41.7004,23128.0
2019-07-19 10:40:00,46.38,46.38,46.3,46.32,22072.0,41.6914,41.6914,41.6195,41.6375,22072.0
2019-07-19 10:50:00,46.29,46.39,46.23,46.37,30996.0,41.6105,41.7004,41.5566,41.6824,30996.0
2019-07-19 11:00:00,46.4,46.53,46.38,46.53,41942.0,41.7094,41.8262,41.6914,41.8262,41942.0
2019-07-19 11:10:00,46.51,46.58,46.49,46.55,45290.0,41.8083,41.8712,41.7903,41.8442,45290.0
2019-07-19 11:20:00,46.55,46.58,46.47,46.51,108972.0,41.8442,41.8712,41.7723,41.8083,108972.0
2019-07-19 11:30:00,46.5,46.54,46.36,46.36,22484.0,41.7993,41.8352,41.6734,41.6734,22484.0
2019-07-19 11:40:00,46.35,46.38,46.3,46.35,16708.0,41.6644,41.6914,41.6195,41.6644,16708.0
2019-07-19 11:50:00,46.35,46.47,46.32,46.44,15264.0,41.6644,41.7723,41.6375,41.7453,15264.0
2019-07-19 12:00:00,46.45,46.51,46.44,46.49,14918.0,41.7543,41.8083,41.7453,41.7903,14918.0
2019-07-19 12:10:00,46.49,46.56,46.47,46.55,31244.0,41.7903,41.8532,41.7723,41.8442,31244.0
2019-07-19 12:20:00,46.56,46.58,46.49,46.55,43944.0,41.8532,41.8712,41.7903,41.8442,43944.0
2019-07-19 12:30:00,46.55,46.58,46.52,46.56,17342.0,41.8442,41.8712,41.8172,41.8532,17342.0
2019-07-19 12:40:00,46.57,46.62,46.53,46.57,40912.0,41.8622,41.9071,41.8262,41.8622,40912.0
2019-07-19 12:50:00,46.58,46.62,46.55,46.58,25364.0,41.8712,41.9071,41.8442,41.8712,25364.0
2019-07-19 13:00:00,46.59,46.59,46.51,46.53,15450.0,41.8802,41.8802,41.8083,41.8262,15450.0
2019-07-19 13:10:00,46.54,46.58,46.53,46.55,40806.0,41.8352,41.8712,41.8262,41.8442,40806.0
2019-07-19 13:20:00,46.56,46.66,46.55,46.63,22992.0,41.8532,41.9431,41.8442,41.9161,22992.0
2019-07-19 13:30:00,46.63,46.63,46.56,46.56,26930.0,41.9161,41.9161,41.8532,41.8532,26930.0
2019-07-19 13:40:00,46.56,46.63,46.56,46.63,27530.0,41.8532,41.9161,41.8532,41.9161,27530.0
2019-07-19 13:50:00,46.62,46.66,46.6,46.66,37154.0,41.9071,41.9431,41.8892,41.9431,37154.0
2019-07-19 14:00:00,46.67,46.68,46.51,46.51,32858.0,41.9521,41.9611,41.8083,41.8083,32858.0
2019-07-19 14:10:00,46.52,46.54,46.43,46.47,25868.0,41.8172,41.8352,41.7363,41.7723,25868.0
2019-07-19 14:20:00,46.47,46.54,46.37,46.4,27176.0,41.7723,41.8352,41.6824,41.7094,27176.0
2019-07-19 14:30:00,46.41,46.46,46.34,46.39,25200.0,41.7184,41.7633,41.6554,41.7004,25200.0
2019-07-19 14:40:00,46.41,46.43,46.3,46.32,29010.0,41.7184,41.7363,41.6195,41.6375,29010.0
2019-07-19 14:50:00,46.31,46.34,46.27,46.31,27784.0,41.6285,41.6554,41.5925,41.6285,27784.0
2019-07-19 15:00:00,46.3,46.34,46.24,46.3,43352.0,41.6195,41.6554,41.5656,41.6195,43352.0
2019-07-19 15:10:00,46.29,46.31,46.23,46.24,30698.0,41.6105,41.6285,41.5566,41.5656,30698.0
2019-07-19 15:20:00,46.23,46.31,46.18,46.27,53446.0,41.5566,41.6285,41.5116,41.5925,53446.0
2019-07-19 15:30:00,46.29,46.35,46.26,46.35,36264.0,41.6105,41.6644,41.5835,41.6644,36264.0
2019-07-19 15:40:00,46.34,46.41,46.25,46.27,59452.0,41.6554,41.7184,41.5745,41.5925,59452.0
2019-07-19 15:50:00,46.27,46.29,46.13,46.16,326202.0,41.5925,41.6105,41.4667,41.4936,326202.0
2019-07-22 09:30:00,46.49,46.97,46.37,46.77,107972.0,41.7903,42.2218,41.6824,42.042,107972.0
2019-07-22 09:40:00,46.77,47.0,46.77,46.99,37938.0,42.042,42.2487,42.042,42.2397,37938.0
2019-07-22 09:50:00,46.99,47.02,46.85,46.87,29776.0,42.2397,42.2667,42.1139,42.1319,29776.0
2019-07-22 10:00:00,46.88,46.91,46.71,46.78,46020.0,42.1409,42.1678,41.988,42.051,46020.0
2019-07-22 10:10:00,46.79,46.91,46.77,46.85,31520.0,42.06,42.1678,42.042,42.1139,31520.0
2019-07-22 10:20:00,46.86,47.04,46.86,47.03,50828.0,42.1229,42.2847,42.1229,42.2757,50828.0
2019-07-22 10:30:00,47.04,47.08,46.85,47.02,88544.0,42.2847,42.3206,42.1139,42.2667,88544.0
2019-07-22 10:40:00,46.99,46.99,46.87,46.97,58480.0,42.2397,42.2397,42.1319,42.2218,58480.0
2019-07-22 10:50:00,46.95,46.95,46.84,46.92,35538.0,42.2038,42.2038,42.1049,42.1768,35538.0
2019-07-22 11:00:00,46.94,47.0,46.79,46.82,57960.0,42.1948,42.2487,42.06,42.0869,57960.0
2019-07-22 11:10:00,46.82,46.94,46.81,46.91,468476.0,42.0869,42.1948,42.0779,42.1678,468476.0
2019-07-22 11:20:00,46.92,46.99,46.84,46.9,38304.0,42.1768,42.2397,42.1049,42.1588,38304.0
2019-07-22 11:30:00,46.89,47.0,46.84,46.98,33092.0,42.1498,42.2487,42.1049,42.2307,33092.0
2019-07-22 11:40:00,46.97,47.04,46.94,46.99,31776.0,42.2218,42.2847,42.1948,42.2397,31776.0
2019-07-22 11:50:00,46.99,47.01,46.94,47.0,26132.0,42.2397,42.2577,42.1948,42.2487,26132.0
2019-07-22 12:00:00,47.02,47.02,46.89,46.91,22300.0,42.2667,42.2667,42.1498,42.1678,22300.0
2019-07-22 12:10:00,46.91,46.92,46.83,46.84,60102.0,42.1678,42.1768,42.0959,42.1049,60102.0
2019-07-22 12:20:00,46.83,46.95,46.83,46.83,26770.0,42.0959,42.2038,42.0959,42.0959,26770.0
2019-07-22 12:30:00,46.81,46.93,46.8,46.89,13062.0,42.0779,42.1858,42.0689,42.1498,13062.0
2019-07-22 12:40:00,46.88,47.02,46.88,47.0,22230.0,42.1409,42.2667,42.1409,42.2487,22230.0
2019-07-22 12:50:00,46.99,47.09,46.98,47.05,19738.0,42.2397,42.3296,42.2307,42.2937,19738.0
2019-07-22 13:00:00,47.06,47.06,46.95,46.98,25900.0,42.3027,42.3027,42.2038,42.2307,25900.0
2019-07-22 13:10:00,46.99,47.01,46.97,46.97,29622.0,42.2397,42.2577,42.2218,42.2218,29622.0
2019-07-22 13:20:00,46.97,47.05,46.96,47.02,16526.0,42.2218,42.2937,42.2128,42.2667,16526.0
2019-07-22 13:30:00,47.02,47.06,47.0,47.02,17146.0,42.2667,42.3027,42.2487,42.2667,17146.0
2019-07-22 13:40:00,47.03,47.08,46.99,46.99,22652.0,42.2757,42.3206,42.2397,42.2397,22652.0
2019-07-22 13:50:00,47.01,47.03,46.98,47.01,18564.0,42.2577,42.2757,42.2307,42.2577,18564.0
2019-07-22 14:00:00,47.02,47.02,46.93,46.93,22996.0,42.2667,42.2667,42.1858,42.1858,22996.0
2019-07-22 14:10:00,46.92,46.94,46.91,46.92,48998.0,42.1768,42.1948,42.1678,42.1768,48998.0
2019-07-22 14:20:00,46.91,46.92,46.87,46.9,25458.0,42.1678,42.1768,42.1319,42.1588,25458.0
2019-07-22 14:30:00,46.9,46.92,46.84,46.85,24784.0,42.1588,42.1768,42.1049,42.1139,24784.0
2019-07-22 14:40:00,46.85,46.87,46.8,46.82,17506.0,42.1139,42.1319,42.0689,42.0869,17506.0
2019-07-22 14:50:00,46.84,46.89,46.82,46.89,16090.0,42.1049,42.1498,42.0869,42.1498,16090.0
2019-07-22 15:00:00,46.88,46.98,46.88,46.94,36608.0,42.1409,42.2307,42.1409,42.1948,36608.0
2019-07-22 15:10:00,46.93,46.93,46.83,46.87,25276.0,42.1858,42.1858,42.0959,42.1319,25276.0
2019-07-22 15:20:00,46.86,46.91,46.84,46.88,29052.0,42.1229,42.1678,42.1049,42.1409,29052.0
2019-07-22 15:30:00,46.88,46.9,46.83,46.87,49696.0,42.1409,42.1588,42.0959,42.1319,49696.0
2019-07-22 15:40:00,46.85,46.85,46.77,46.8,73970.0,42.1139,42.1139,42.042,42.0689,73970.0
2019-07-22 15:50:00,46.8,46.83,46.71,46.77,205786.0,42.0689,42.0959,41.988,42.042,205786.0
2019-07-23 09:30:00,47.1,47.24,46.85,47.02,58692.0,42.3386,42.4645,42.1139,42.2667,58692.0
2019-07-23 09:40:00,47.04,47.11,46.97,47.09,51282.0,42.2847,42.3476,42.2218,42.3296,51282.0
2019-07-23 09:50:00,47.13,47.13,46.96,47.04,30958.0,42.3656,42.3656,42.2128,42.2847,30958.0
2019-07-23 10:00:00,47.04,47.05,46.94,46.98,73416.0,42.2847,42.2937,42.1948,42.2307,73416.0
2019-07-23 10:10:00,46.99,47.03,46.97,46.99,139910.0,42.2397,42.2757,42.2218,42.2397,139910.0
2019-07-23 10:20:00,46.99,47.04,46.92,47.03,118624.0,42.2397,42.2847,42.1768,42.2757,118624.0
2019-07-23 10:30:00,47.04,47.15,47.04,47.13,39738.0,42.2847,42.3836,42.2847,42.3656,39738.0
2019-07-23 10:40:00,47.14,47.31,47.14,47.29,128348.0,42.3746,42.5274,42.3746,42.5094,128348.0
2019-07-23 10:50:00,47.29,47.42,47.25,47.37,44018.0,42.5094,42.6263,42.4734,42.5813,44018.0
2019-07-23 11:00:00,47.33,47.35,47.24,47.24,36656.0,42.5454,42.5633,42.4645,42.4645,36656.0
2019-07-23 11:10:00,47.24,47.38,47.24,47.34,76738.0,42.4645,42.5903,42.4645,42.5544,76738.0
2019-07-23 11:20:00,47.34,47.39,47.33,47.35,38114.0,42.5544,42.5993,42.5454,42.5633,38114.0
2019-07-23 11:30:00,47.35,47.39,47.3,47.33,182988.0,42.5633,42.5993,42.5184,42.5454,182988.0
2019-07-23 11:40:00,47.33,47.35,47.25,47.27,28146.0,42.5454,42.5633,42.4734,42.4914,28146.0
2019-07-23 11:50:00,47.27,47.3,47.21,47.22,26302.0,42.4914,42.5184,42.4375,42.4465,26302.0
2019-07-23 12:00:00,47.21,47.25,47.18,47.24,27670.0,42.4375,42.4734,42.4105,42.4645,27670.0
2019-07-23 12:10:00,47.22,47.37,47.22,47.37,30052.0,42.4465,42.5813,42.4465,42.5813,30052.0
2019-07-23 12:20:00,47.35,47.36,47.29,47.31,19614.0,42.5633,42.5723,42.5094,42.5274,19614.0
2019-07-23 12:30:00,47.31,47.38,47.3,47.37,19488.0,42.5274,42.5903,42.5184,42.5813,19488.0
2019-07-23 12:40:00,47.37,47.44,47.36,47.42,36336.0,42.5813,42.6442,42.5723,42.6263,36336.0
2019-07-23 12:50:00,47.42,47.48,47.39,47.47,18354.0,42.6263,42.6802,42.5993,42.6712,18354.0
2019-07-23 13:00:00,47.46,47.52,47.38,47.38,96266.0,42.6622,42.7162,42.5903,42.5903,96266.0
2019-07-23 13:10:00,47.38,47.42,47.35,47.41,22296.0,42.5903,42.6263,42.5633,42.6173,22296.0
2019-07-23 13:20:00,47.42,47.45,47.38,47.44,24238.0,42.6263,42.6532,42.5903,42.6442,24238.0
2019-07-23 13:30:00,47.44,47.53,47.43,47.5,16994.0,42.6442,42.7251,42.6353,42.6982,16994.0
2019-07-23 13:40:00,47.52,47.69,47.51,47.58,84694.0,42.7162,42.869,42.7072,42.7701,84694.0
2019-07-23 13:50:00,47.6,47.72,47.56,47.69,22672.0,42.7881,42.8959,42.7521,42.869,22672.0
2019-07-23 14:00:00,47.69,47.7,47.61,47.62,34654.0,42.869,42.878,42.7971,42.806,34654.0
2019-07-23 14:10:00,47.62,47.66,47.57,47.65,20844.0,42.806,42.842,42.7611,42.833,20844.0
2019-07-23 14:20:00,47.65,47.67,47.59,47.62,22124.0,42.833,42.851,42.7791,42.806,22124.0
2019-07-23 14:30:00,47.62,47.62,47.55,47.58,19892.0,42.806,42.806,42.7431,42.7701,19892.0
2019-07-23 14:40:00,47.59,47.63,47.58,47.59,31898.0,42.7791,42.815,42.7701,42.7791,31898.0
2019-07-23 14:50:00,47.58,47.63,47.58,47.62,46584.0,42.7701,42.815,42.7701,42.806,46584.0
2019-07-23 15:00:00,47.62,47.68,47.6,47.66,33712.0,42.806,42.86,42.7881,42.842,33712.0
2019-07-23 15:10:00,47.66,47.69,47.63,47.67,31980.0,42.842,42.869,42.815,42.851,31980.0
2019-07-23 15:20:00,47.68,47.72,47.63,47.65,91850.0,42.86,42.8959,42.815,42.833,91850.0
2019-07-23 15:30:00,47.67,47.74,47.67,47.74,61102.0,42.851,42.9139,42.851,42.9139,61102.0
2019-07-23 15:40:00,47.74,47.74,47.7,47.72,105758.0,42.9139,42.9139,42.878,42.8959,105758.0
2019-07-23 15:50:00,47.72,47.8,47.7,47.79,189886.0,42.8959,42.9678,42.878,42.9589,189886.0
2019-07-24 09:30:00,48.73,49.15,48.34,49.05,364392.0,43.8038,44.1814,43.4533,44.0915,364392.0
2019-07-24 09:40:00,49.05,49.51,48.9,49.46,280258.0,44.0915,44.505,43.9566,44.46,280258.0
2019-07-24 09:50:00,49.46,49.8,49.46,49.52,363618.0,44.46,44.7657,44.46,44.514,363618.0
2019-07-24 10:00:00,49.53,49.77,49.41,49.76,294178.0,44.523,44.7387,44.4151,44.7297,294178.0
2019-07-24 10:10:00,49.78,49.85,49.61,49.7,154526.0,44.7477,44.8106,44.5949,44.6758,154526.0
2019-07-24 10:20:00,49.68,49.71,49.48,49.66,162124.0,44.6578,44.6848,44.478,44.6398,162124.0
2019-07-24 10:30:00,49.67,49.91,49.67,49.88,77016.0,44.6488,44.8645,44.6488,44.8376,77016.0
2019-07-24 10:40:00,49.88,49.89,49.67,49.73,255986.0,44.8376,44.8466,44.6488,44.7027,255986.0
2019-07-24 10:50:00,49.74,49.82,49.6,49.68,393918.0,44.7117,44.7836,44.5859,44.6578,393918.0
2019-07-24 11:00:00,49.68,49.72,49.55,49.65,99484.0,44.6578,44.6938,44.5409,44.6308,99484.0
2019-07-24 11:10:00,49.63,49.81,49.61,49.73,180586.0,44.6129,44.7747,44.5949,44.7027,180586.0
2019-07-24 11:20:00,49.74,49.8,49.67,49.79,98816.0,44.7117,44.7657,44.6488,44.7567,98816.0
2019-07-24 11:30:00,49.78,49.8,49.65,49.79,57124.0,44.7477,44.7657,44.6308,44.7567,57124.0
2019-07-24 11:40:00,49.79,49.81,49.74,49.78,102818.0,44.7567,44.7747,44.7117,44.7477,102818.0
2019-07-24 11:50:00,49.79,49.81,49.68,49.72,98146.0,44.7567,44.7747,44.6578,44.6938,98146.0
2019-07-24 12:00:00,49.72,49.74,49.7,49.74,42868.0,44.6938,44.7117,44.6758,44.7117,42868.0
2019-07-24 12:10:00,49.74,49.8,49.7,49.78,72720.0,44.7117,44.7657,44.6758,44.7477,72720.0
2019-07-24 12:20:00,49.78,49.8,49.73,49.74,67462.0,44.7477,44.7657,44.7027,44.7117,67462.0
2019-07-24 12:30:00,49.74,49.87,49.74,49.85,52598.0,44.7117,44.8286,44.7117,44.8106,52598.0
2019-07-24 12:40:00,49.85,49.91,49.85,49.88,49950.0,44.8106,44.8645,44.8106,44.8376,49950.0
2019-07-24 12:50:00,49.86,49.93,49.85,49.92,63872.0,44.8196,44.8825,44.8106,44.8735,63872.0
2019-07-24 13:00:00,49.92,49.93,49.82,49.92,45206.0,44.8735,44.8825,44.7836,44.8735,45206.0
2019-07-24 13:10:00,49.92,49.93,49.85,49.89,55620.0,44.8735,44.8825,44.8106,44.8466,55620.0
2019-07-24 13:20:00,49.89,49.95,49.88,49.95,42992.0,44.8466,44.9005,44.8376,44.9005,42992.0
2019-07-24 13:30:00,49.95,49.96,49.89,49.93,46530.0,44.9005,44.9095,44.8466,44.8825,46530.0
2019-07-24 13:40:00,49.93,49.95,49.9,49.92,48888.0,44.8825,44.9005,44.8556,44.8735,48888.0
2019-07-24 13:50:00,49.92,49.94,49.85,49.88,34198.0,44.8735,44.8915,44.8106,44.8376,34198.0
2019-07-24 14:00:00,49.87,49.91,49.86,49.88,52422.0,44.8286,44.8645,44.8196,44.8376,52422.0
2019-07-24 14:10:00,49.87,49.88,49.76,49.77,57460.0,44.8286,44.8376,44.7297,44.7387,57460.0
2019-07-24 14:20:00,49.77,49.79,49.67,49.72,85450.0,44.7387,44.7567,44.6488,44.6938,85450.0
2019-07-24 14:30:00,49.73,49.75,49.65,49.66,47566.0,44.7027,44.7207,44.6308,44.6398,47566.0
2019-07-24 14:40:00,49.67,49.75,49.65,49.74,53978.0,44.6488,44.7207,44.6308,44.7117,53978.0
2019-07-24 14:50:00,49.74,49.83,49.73,49.82,77384.0,44.7117,44.7926,44.7027,44.7836,77384.0
2019-07-24 15:00:00,49.83,49.84,49.79,49.82,82710.0,44.7926,44.8016,44.7567,44.7836,82710.0
2019-07-24 15:10:00,49.82,49.87,49.8,49.87,145486.0,44.7836,44.8286,44.7657,44.8286,145486.0
2019-07-24 15:20:00,49.87,49.95,49.84,49.92,95768.0,44.8286,44.9005,44.8016,44.8735,95768.0
2019-07-24 15:30:00,49.92,49.95,49.88,49.92,175410.0,44.8735,44.9005,44.8376,44.8735,175410.0
2019-07-24 15:40:00,49.92,49.99,49.89,49.98,177976.0,44.8735,44.9365,44.8466,44.9275,177976.0
2019-07-24 15:50:00,49.99,50.03,49.87,49.91,594094.0,44.9365,44.9724,44.8286,44.8645,594094.0
2019-07-25 09:30:00,49.33,49.52,48.92,49.26,68444.0,44.3432,44.514,43.9746,44.2803,68444.0
2019-07-25 09:40:00,49.32,49.35,49.08,49.21,56840.0,44.3342,44.3612,44.1185,44.2353,56840.0
2019-07-25 09:50:00,49.21,49.34,49.16,49.22,59534.0,44.2353,44.3522,44.1904,44.2443,59534.0
2019-07-25 10:00:00,49.23,49.28,49.08,49.09,71404.0,44.2533,44.2982,44.1185,44.1274,71404.0
2019-07-25 10:10:00,49.1,49.13,48.93,48.98,63150.0,44.1364,44.1634,43.9836,44.0286,63150.0
2019-07-25 10:20:00,48.99,49.01,48.82,48.96,74538.0,44.0376,44.0555,43.8847,44.0106,74538.0
2019-07-25 10:30:00,48.96,49.06,48.95,49.04,37462.0,44.0106,44.1005,44.0016,44.0825,37462.0
2019-07-25 10:40:00,49.05,49.06,48.91,48.94,40720.0,44.0915,44.1005,43.9656,43.9926,40720.0
2019-07-25 10:50:00,48.94,48.98,48.87,48.92,34334.0,43.9926,44.0286,43.9297,43.9746,34334.0
2019-07-25 11:00:00,48.92,48.98,48.9,48.98,28832.0,43.9746,44.0286,43.9566,44.0286,28832.0
2019-07-25 11:10:00,48.98,49.0,48.85,48.86,58100.0,44.0286,44.0465,43.9117,43.9207,58100.0
2019-07-25 11:20:00,48.86,48.87,48.73,48.74,48080.0,43.9207,43.9297,43.8038,43.8128,48080.0
2019-07-25 11:30:00,48.73,48.79,48.69,48.77,42968.0,43.8038,43.8578,43.7679,43.8398,42968.0
2019-07-25 11:40:00,48.79,48.95,48.79,48.88,34222.0,43.8578,44.0016,43.8578,43.9387,34222.0
2019-07-25 11:50:00,48.88,48.96,48.88,48.95,27718.0,43.9387,44.0106,43.9387,44.0016,27718.0
2019-07-25 12:00:00,48.94,48.94,48.81,48.85,36000.0,43.9926,43.9926,43.8757,43.9117,36000.0
2019-07-25 12:10:00,48.84,48.85,48.76,48.85,43142.0,43.9027,43.9117,43.8308,43.9117,43142.0
2019-07-25 12:20:00,48.86,48.9,48.84,48.85,27722.0,43.9207,43.9566,43.9027,43.9117,27722.0
2019-07-25 12:30:00,48.85,48.85,48.6,48.61,55336.0,43.9117,43.9117,43.687,43.696,55336.0
2019-07-25 12:40:00,48.61,48.69,48.54,48.69,52830.0,43.696,43.7679,43.633,43.7679,52830.0
2019-07-25 12:50:00,48.69,48.75,48.68,48.74,36734.0,43.7679,43.8218,43.7589,43.8128,36734.0
2019-07-25 13:00:00,48.72,48.86,48.7,48.84,49272.0,43.7948,43.9207,43.7769,43.9027,49272.0
2019-07-25 13:10:00,48.83,48.85,48.74,48.79,31450.0,43.8937,43.9117,43.8128,43.8578,31450.0
2019-07-25 13:20:00,48.74,48.76,48.68,48.74,49322.0,43.8128,43.8308,43.7589,43.8128,49322.0
2019-07-25 13:30:00,48.74,48.86,48.74,48.81,27900.0,43.8128,43.9207,43.8128,43.8757,27900.0
2019-07-25 13:40:00,48.82,48.9,48.79,48.87,20002.0,43.8847,43.9566,43.8578,43.9297,20002.0
2019-07-25 13:50:00,48.86,48.87,48.8,48.8,23246.0,43.9207,43.9297,43.8668,43.8668,23246.0
2019-07-25 14:00:00,48.79,48.91,48.79,48.85,37908.0,43.8578,43.9656,43.8578,43.9117,37908.0
2019-07-25 14:10:00,48.85,48.91,48.8,48.85,28592.0,43.9117,43.9656,43.8668,43.9117,28592.0
2019-07-25 14:20:00,48.86,48.88,48.77,48.77,29076.0,43.9207,43.9387,43.8398,43.8398,29076.0
2019-07-25 14:30:00,48.77,48.82,48.74,48.78,41324.0,43.8398,43.8847,43.8128,43.8488,41324.0
2019-07-25 14:40:00,48.78,48.82,48.7,48.71,59706.0,43.8488,43.8847,43.7769,43.7859,59706.0
2019-07-25 14:50:00,48.71,48.8,48.7,48.75,39042.0,43.7859,43.8668,43.7769,43.8218,39042.0
2019-07-25 15:00:00,48.74,48.84,48.72,48.76,48148.0,43.8128,43.9027,43.7948,43.8308,48148.0
2019-07-25 15:10:00,48.75,48.8,48.73,48.8,46780.0,43.8218,43.8668,43.8038,43.8668,46780.0
2019-07-25 15:20:00,48.79,48.93,48.79,48.92,26752.0,43.8578,43.9836,43.8578,43.9746,26752.0
2019-07-25 15:30:00,48.92,49.05,48.92,48.96,120832.0,43.9746,44.0915,43.9746,44.0106,120832.0
2019-07-25 15:40:00,48.96,49.1,48.95,49.1,64942.0,44.0106,44.1364,44.0016,44.1364,64942.0
2019-07-25 15:50:00,49.08,49.13,48.99,49.02,230410.0,44.1185,44.1634,44.0376,44.0645,230410.0
2019-07-26 09:30:00,49.32,49.32,48.71,48.77,87174.0,44.3342,44.3342,43.7859,43.8398,87174.0
2019-07-26 09:40:00,48.82,49.04,48.82,49.0,41794.0,43.8847,44.0825,43.8847,44.0465,41794.0
2019-07-26 09:50:00,49.03,49.21,48.99,49.0,21098.0,44.0735,44.2353,44.0376,44.0465,21098.0
2019-07-26 10:00:00,49.02,49.37,48.99,49.29,36768.0,44.0645,44.3791,44.0376,44.3072,36768.0
2019-07-26 10:10:00,49.3,49.35,49.24,49.27,29648.0,44.3162,44.3612,44.2623,44.2892,29648.0
2019-07-26 10:20:00,49.25,49.25,49.1,49.14,34980.0,44.2713,44.2713,44.1364,44.1724,34980.0
2019-07-26 10:30:00,49.14,49.27,49.04,49.22,26276.0,44.1724,44.2892,44.0825,44.2443,26276.0
2019-07-26 10:40:00,49.22,49.31,49.18,49.27,18608.0,44.2443,44.3252,44.2083,44.2892,18608.0
2019-07-26 10:50:00,49.26,49.31,49.21,49.21,31564.0,44.2803,44.3252,44.2353,44.2353,31564.0
2019-07-26 11:00:00,49.21,49.35,49.19,49.26,29892.0,44.2353,44.3612,44.2173,44.2803,29892.0
2019-07-26 11:10:00,49.27,49.31,49.22,49.28,30128.0,44.2892,44.3252,44.2443,44.2982,30128.0
2019-07-26 11:20:00,49.3,49.34,49.29,49.3,16832.0,44.3162,44.3522,44.3072,44.3162,16832.0
2019-07-26 11:30:00,49.3,49.32,49.15,49.15,29198.0,44.3162,44.3342,44.1814,44.1814,29198.0
2019-07-26 11:40:00,49.16,49.18,49.04,49.09,26098.0,44.1904,44.2083,44.0825,44.1274,26098.0
2019-07-26 11:50:00,49.09,49.2,49.07,49.19,20122.0,44.1274,44.2263,44.1095,44.2173,20122.0
2019-07-26 12:00:00,49.21,49.22,49.17,49.2,13738.0,44.2353,44.2443,44.1994,44.2263,13738.0
2019-07-26 12:10:00,49.2,49.24,49.07,49.07,27460.0,44.2263,44.2623,44.1095,44.1095,27460.0
2019-07-26 12:20:00,49.07,49.15,49.05,49.12,16354.0,44.1095,44.1814,44.0915,44.1544,16354.0
2019-07-26 12:30:00,49.13,49.15,49.07,49.09,12338.0,44.1634,44.1814,44.1095,44.1274,12338.0
2019-07-26 12:40:00,49.1,49.14,49.1,49.1,19344.0,44.1364,44.1724,44.1364,44.1364,19344.0
2019-07-26 12:50:00,49.12,49.15,49.1,49.13,10950.0,44.1544,44.1814,44.1364,44.1634,10950.0
2019-07-26 13:00:00,49.13,49.19,49.12,49.14,17504.0,44.1634,44.2173,44.1544,44.1724,17504.0
2019-07-26 13:10:00,49.15,49.23,49.15,49.18,18730.0,44.1814,44.2533,44.1814,44.2083,18730.0
2019-07-26 13:20:00,49.19,49.21,49.13,49.16,18756.0,44.2173,44.2353,44.1634,44.1904,18756.0
2019-07-26 13:30:00,49.16,49.22,49.15,49.22,20896.0,44.1904,44.2443,44.1814,44.2443,20896.0
2019-07-26 13:40:00,49.23,49.23,49.16,49.17,20908.0,44.2533,44.2533,44.1904,44.1994,20908.0
2019-07-26 13:50:00,49.17,49.18,49.13,49.17,20292.0,44.1994,44.2083,44.1634,44.1994,20292.0
2019-07-26 14:00:00,49.17,49.22,49.13,49.22,20388.0,44.1994,44.2443,44.1634,44.2443,20388.0
2019-07-26 14:10:00,49.21,49.33,49.21,49.32,26618.0,44.2353,44.3432,44.2353,44.3342,26618.0
2019-07-26 14:20:00,49.31,49.31,49.22,49.23,13024.0,44.3252,44.3252,44.2443,44.2533,13024.0
2019-07-26 14:30:00,49.24,49.35,49.24,49.33,16986.0,44.2623,44.3612,44.2623,44.3432,16986.0
2019-07-26 14:40:00,49.33,49.35,49.29,49.34,28226.0,44.3432,44.3612,44.3072,44.3522,28226.0
2019-07-26 14:50:00,49.33,49.34,49.27,49.3,23922.0,44.3432,44.3522,44.2892,44.3162,23922.0
2019-07-26 15:00:00,49.31,49.31,49.23,49.23,19436.0,44.3252,44.3252,44.2533,44.2533,19436.0
2019-07-26 15:10:00,49.23,49.26,49.2,49.22,25128.0,44.2533,44.2803,44.2263,44.2443,25128.0
2019-07-26 15:20:00,49.22,49.22,49.13,49.13,36470.0,44.2443,44.2443,44.1634,44.1634,36470.0
2019-07-26 15:30:00,49.13,49.26,49.13,49.24,52666.0,44.1634,44.2803,44.1634,44.2623,52666.0
2019-07-26 15:40:00,49.25,49.27,49.18,49.18,50076.0,44.2713,44.2892,44.2083,44.2083,50076.0
2019-07-26 15:50:00,49.18,49.19,49.01,49.06,270570.0,44.2083,44.2173,44.0555,44.1005,270570.0
2019-07-29 09:30:00,49.19,49.21,49.01,49.05,96194.0,44.2173,44.2353,44.0555,44.0915,96194.0
2019-07-29 09:40:00,48.97,49.15,48.89,49.12,38568.0,44.0196,44.1814,43.9477,44.1544,38568.0
2019-07-29 09:50:00,49.08,49.2,48.9,48.98,28344.0,44.1185,44.2263,43.9566,44.0286,28344.0
2019-07-29 10:00:00,48.97,48.98,48.81,48.85,68284.0,44.0196,44.0286,43.8757,43.9117,68284.0
2019-07-29 10:10:00,48.87,48.88,48.73,48.76,434246.0,43.9297,43.9387,43.8038,43.8308,434246.0
2019-07-29 10:20:00,48.79,49.02,48.71,48.97,35926.0,43.8578,44.0645,43.7859,44.0196,35926.0
2019-07-29 10:30:00,49.02,49.12,48.99,48.99,28588.0,44.0645,44.1544,44.0376,44.0376,28588.0
2019-07-29 10:40:00,48.98,49.12,48.98,49.07,37966.0,44.0286,44.1544,44.0286,44.1095,37966.0
2019-07-29 10:50:00,49.12,49.15,49.07,49.14,17760.0,44.1544,44.1814,44.1095,44.1724,17760.0
2019-07-29 11:00:00,49.15,49.23,49.11,49.21,33452.0,44.1814,44.2533,44.1454,44.2353,33452.0
2019-07-29 11:10:00,49.22,49.23,49.18,49.2,18052.0,44.2443,44.2533,44.2083,44.2263,18052.0
2019-07-29 11:20:00,49.2,49.24,49.16,49.2,15294.0,44.2263,44.2623,44.1904,44.2263,15294.0
2019-07-29 11:30:00,49.21,49.22,49.14,49.2,26874.0,44.2353,44.2443,44.1724,44.2263,26874.0
2019-07-29 11:40:00,49.2,49.28,49.2,49.26,17888.0,44.2263,44.2982,44.2263,44.2803,17888.0
2019-07-29 11:50:00,49.25,49.31,49.23,49.25,14764.0,44.2713,44.3252,44.2533,44.2713,14764.0
2019-07-29 12:00:00,49.26,49.27,49.22,49.26,17076.0,44.2803,44.2892,44.2443,44.2803,17076.0
2019-07-29 12:10:00,49.26,49.28,49.22,49.24,16238.0,44.2803,44.2982,44.2443,44.2623,16238.0
2019-07-29 12:20:00,49.25,49.31,49.23,49.26,17430.0,44.2713,44.3252,44.2533,44.2803,17430.0
2019-07-29 12:30:00,49.26,49.28,49.22,49.23,8950.0,44.2803,44.2982,44.2443,44.2533,8950.0
2019-07-29 12:40:00,49.23,49.24,49.22,49.24,11818.0,44.2533,44.2623,44.2443,44.2623,11818.0
2019-07-29 12:50:00,49.24,49.28,49.23,49.27,23924.0,44.2623,44.2982,44.2533,44.2892,23924.0
2019-07-29 13:00:00,49.27,49.32,49.24,49.27,13828.0,44.2892,44.3342,44.2623,44.2892,13828.0
2019-07-29 13:10:00,49.29,49.34,49.27,49.34,9478.0,44.3072,44.3522,44.2892,44.3522,9478.0
2019-07-29 13:20:00,49.34,49.34,49.27,49.31,12046.0,44.3522,44.3522,44.2892,44.3252,12046.0
2019-07-29 13:30:00,49.3,49.35,49.29,49.3,9300.0,44.3162,44.3612,44.3072,44.3162,9300.0
2019-07-29 13:40:00,49.3,49.31,49.24,49.27,18090.0,44.3162,44.3252,44.2623,44.2892,18090.0
2019-07-29 13:50:00,49.27,49.27,49.15,49.16,28700.0,44.2892,44.2892,44.1814,44.1904,28700.0
2019-07-29 14:00:00,49.17,49.18,49.1,49.13,54850.0,44.1994,44.2083,44.1364,44.1634,54850.0
2019-07-29 14:10:00,49.13,49.16,49.13,49.13,89002.0,44.1634,44.1904,44.1634,44.1634,89002.0
2019-07-29 14:20:00,49.13,49.24,49.12,49.23,41700.0,44.1634,44.2623,44.1544,44.2533,41700.0
2019-07-29 14:30:00,49.22,49.27,49.16,49.2,34264.0,44.2443,44.2892,44.1904,44.2263,34264.0
2019-07-29 14:40:00,49.19,49.22,49.18,49.2,27684.0,44.2173,44.2443,44.2083,44.2263,27684.0
2019-07-29 14:50:00,49.21,49.3,49.2,49.29,89026.0,44.2353,44.3162,44.2263,44.3072,89026.0
2019-07-29 15:00:00,49.3,49.34,49.27,49.31,58688.0,44.3162,44.3522,44.2892,44.3252,58688.0
2019-07-29 15:10:00,49.3,49.31,49.25,49.27,34404.0,44.3162,44.3252,44.2713,44.2892,34404.0
2019-07-29 15:20:00,49.29,49.29,49.23,49.24,37028.0,44.3072,44.3072,44.2533,44.2623,37028.0
2019-07-29 15:30:00,49.24,49.28,49.22,49.24,56094.0,44.2623,44.2982,44.2443,44.2623,56094.0
2019-07-29 15:40:00,49.24,49.27,49.23,49.25,70430.0,44.2623,44.2892,44.2533,44.2713,70430.0
2019-07-29 15:50:00,49.25,49.32,49.16,49.18,188224.0,44.2713,44.3342,44.1904,44.2083,188224.0
2019-07-30 09:30:00,48.42,48.46,47.97,48.38,243114.0,43.5252,43.5611,43.1207,43.4892,243114.0
2019-07-30 09:40:00,48.38,48.42,48.21,48.22,152868.0,43.4892,43.5252,43.3364,43.3454,152868.0
2019-07-30 09:50:00,48.22,48.27,48.01,48.01,60212.0,43.3454,43.3903,43.1566,43.1566,60212.0
2019-07-30 10:00:00,48.05,48.14,47.98,48.04,144378.0,43.1926,43.2735,43.1297,43.1836,144378.0
2019-07-30 10:10:00,48.06,48.24,48.0,48.21,66386.0,43.2016,43.3634,43.1476,43.3364,66386.0
2019-07-30 10:20:00,48.21,48.24,48.11,48.16,47386.0,43.3364,43.3634,43.2465,43.2915,47386.0
2019-07-30 10:30:00,48.19,48.24,48.13,48.24,58276.0,43.3184,43.3634,43.2645,43.3634,58276.0
2019-07-30 10:40:00,48.22,48.26,48.14,48.16,64308.0,43.3454,43.3813,43.2735,43.2915,64308.0
2019-07-30 10:50:00,48.17,48.19,48.11,48.16,47392.0,43.3004,43.3184,43.2465,43.2915,47392.0
2019-07-30 11:00:00,48.16,48.22,48.12,48.15,73994.0,43.2915,43.3454,43.2555,43.2825,73994.0
2019-07-30 11:10:00,48.14,48.26,48.13,48.22,47228.0,43.2735,43.3813,43.2645,43.3454,47228.0
2019-07-30 11:20:00,48.22,48.22,48.16,48.18,58286.0,43.3454,43.3454,43.2915,43.3094,58286.0
2019-07-30 11:30:00,48.17,48.24,48.17,48.22,96694.0,43.3004,43.3634,43.3004,43.3454,96694.0
2019-07-30 11:40:00,48.22,48.37,48.2,48.21,62200.0,43.3454,43.4802,43.3274,43.3364,62200.0
2019-07-30 11:50:00,48.21,48.26,48.18,48.23,27826.0,43.3364,43.3813,43.3094,43.3544,27826.0
2019-07-30 12:00:00,48.22,48.27,48.2,48.26,29276.0,43.3454,43.3903,43.3274,43.3813,29276.0
2019-07-30 12:10:00,48.24,48.24,48.21,48.23,38536.0,43.3634,43.3634,43.3364,43.3544,38536.0
2019-07-30 12:20:00,48.22,48.22,48.16,48.19,31204.0,43.3454,43.3454,43.2915,43.3184,31204.0
2019-07-30 12:30:00,48.2,48.22,48.17,48.2,49532.0,43.3274,43.3454,43.3004,43.3274,49532.0
2019-07-30 12:40:00,48.21,48.27,48.18,48.27,41008.0,43.3364,43.3903,43.3094,43.3903,41008.0
2019-07-30 12:50:00,48.27,48.3,48.24,48.29,36884.0,43.3903,43.4173,43.3634,43.4083,36884.0
2019-07-30 13:00:00,48.29,48.3,48.26,48.26,20256.0,43.4083,43.4173,43.3813,43.3813,20256.0
2019-07-30 13:10:00,48.25,48.29,48.24,48.28,40176.0,43.3724,43.4083,43.3634,43.3993,40176.0
2019-07-30 13:20:00,48.28,48.42,48.28,48.36,35744.0,43.3993,43.5252,43.3993,43.4712,35744.0
2019-07-30 13:30:00,48.37,48.45,48.35,48.45,38100.0,43.4802,43.5521,43.4622,43.5521,38100.0
2019-07-30 13:40:00,48.44,48.46,48.43,48.44,21568.0,43.5432,43.5611,43.5342,43.5432,21568.0
2019-07-30 13:50:00,48.44,48.49,48.42,48.48,43220.0,43.5432,43.5881,43.5252,43.5791,43220.0
2019-07-30 14:00:00,48.47,48.67,48.47,48.63,91226.0,43.5701,43.7499,43.5701,43.7139,91226.0
2019-07-30 14:10:00,48.63,48.69,48.61,48.66,28022.0,43.7139,43.7679,43.696,43.7409,28022.0
2019-07-30 14:20:00,48.66,48.68,48.52,48.58,42014.0,43.7409,43.7589,43.6151,43.669,42014.0
2019-07-30 14:30:00,48.57,48.59,48.56,48.57,20586.0,43.66,43.678,43.651,43.66,20586.0
2019-07-30 14:40:00,48.57,48.58,48.54,48.55,27818.0,43.66,43.669,43.633,43.642,27818.0
2019-07-30 14:50:00,48.54,48.55,48.47,48.49,26178.0,43.633,43.642,43.5701,43.5881,26178.0
2019-07-30 15:00:00,48.49,48.51,48.44,48.46,50492.0,43.5881,43.6061,43.5432,43.5611,50492.0
2019-07-30 15:10:00,48.45,48.51,48.44,48.49,38762.0,43.5521,43.6061,43.5432,43.5881,38762.0
2019-07-30 15:20:00,48.49,48.49,48.39,48.42,145138.0,43.5881,43.5881,43.4982,43.5252,145138.0
2019-07-30 15:30:00,48.42,48.47,48.41,48.43,62682.0,43.5252,43.5701,43.5162,43.5342,62682.0
2019-07-30 15:40:00,48.43,48.44,48.37,48.44,92480.0,43.5342,43.5432,43.4802,43.5432,92480.0
2019-07-30 15:50:00,48.44,48.49,48.37,48.49,276772.0,43.5432,43.5881,43.4802,43.5881,276772.0
2019-07-31 09:30:00,48.4,48.4,47.85,47.88,158676.0,43.5072,43.5072,43.0128,43.0398,158676.0
2019-07-31 09:40:00,47.95,48.29,47.93,48.2,40020.0,43.1027,43.4083,43.0847,43.3274,40020.0
2019-07-31 09:50:00,48.15,48.24,48.09,48.2,44478.0,43.2825,43.3634,43.2285,43.3274,44478.0
2019-07-31 10:00:00,48.19,48.19,47.98,48.07,62870.0,43.3184,43.3184,43.1297,43.2106,62870.0
2019-07-31 10:10:00,48.08,48.23,48.08,48.18,21480.0,43.2195,43.3544,43.2195,43.3094,21480.0
2019-07-31 10:20:00,48.18,48.19,47.98,47.99,21462.0,43.3094,43.3184,43.1297,43.1386,21462.0
2019-07-31 10:30:00,47.98,48.01,47.83,47.88,66324.0,43.1297,43.1566,42.9948,43.0398,66324.0
2019-07-31 10:40:00,47.91,47.93,47.87,47.91,24894.0,43.0667,43.0847,43.0308,43.0667,24894.0
2019-07-31 10:50:00,47.89,47.96,47.84,47.93,23778.0,43.0488,43.1117,43.0038,43.0847,23778.0
2019-07-31 11:00:00,47.93,47.97,47.87,47.9,42144.0,43.0847,43.1207,43.0308,43.0577,42144.0
2019-07-31 11:10:00,47.9,47.93,47.82,47.9,56832.0,43.0577,43.0847,42.9858,43.0577,56832.0
2019-07-31 11:20:00,47.9,47.91,47.79,47.82,35382.0,43.0577,43.0667,42.9589,42.9858,35382.0
2019-07-31 11:30:00,47.82,47.89,47.81,47.87,30100.0,42.9858,43.0488,42.9768,43.0308,30100.0
2019-07-31 11:40:00,47.87,47.9,47.82,47.83,32482.0,43.0308,43.0577,42.9858,42.9948,32482.0
2019-07-31 11:50:00,47.82,47.82,47.72,47.74,61298.0,42.9858,42.9858,42.8959,42.9139,61298.0
2019-07-31 12:00:00,47.76,47.92,47.74,47.87,40302.0,42.9319,43.0757,42.9139,43.0308,40302.0
2019-07-31 12:10:00,47.86,47.88,47.83,47.88,19500.0,43.0218,43.0398,42.9948,43.0398,19500.0
2019-07-31 12:20:00,47.86,47.9,47.83,47.87,50682.0,43.0218,43.0577,42.9948,43.0308,50682.0
2019-07-31 12:30:00,47.87,47.88,47.81,47.83,21224.0,43.0308,43.0398,42.9768,42.9948,21224.0
2019-07-31 12:40:00,47.84,47.85,47.76,47.77,57604.0,43.0038,43.0128,42.9319,42.9409,57604.0
2019-07-31 12:50:00,47.76,47.89,47.76,47.89,33570.0,42.9319,43.0488,42.9319,43.0488,33570.0
2019-07-31 13:00:00,47.88,47.89,47.81,47.83,26930.0,43.0398,43.0488,42.9768,42.9948,26930.0
2019-07-31 13:10:00,47.83,47.83,47.77,47.8,44646.0,42.9948,42.9948,42.9409,42.9678,44646.0
2019-07-31 13:20:00,47.81,47.84,47.78,47.84,36270.0,42.9768,43.0038,42.9499,43.0038,36270.0
2019-07-31 13:30:00,47.84,47.86,47.79,47.8,60744.0,43.0038,43.0218,42.9589,42.9678,60744.0
2019-07-31 13:40:00,47.8,47.85,47.79,47.84,44814.0,42.9678,43.0128,42.9589,43.0038,44814.0
2019-07-31 13:50:00,47.84,48.01,47.83,47.98,39758.0,43.0038,43.1566,42.9948,43.1297,39758.0
2019-07-31 14:00:00,47.97,48.04,47.76,47.9,86062.0,43.1207,43.1836,42.9319,43.0577,86062.0
2019-07-31 14:10:00,47.88,47.94,47.79,47.85,59756.0,43.0398,43.0937,42.9589,43.0128,59756.0
2019-07-31 14:20:00,47.83,47.86,47.68,47.72,44414.0,42.9948,43.0218,42.86,42.8959,44414.0
2019-07-31 14:30:00,47.73,47.81,47.52,47.52,80886.0,42.9049,42.9768,42.7162,42.7162,80886.0
2019-07-31 14:40:00,47.53,47.58,46.99,46.99,103768.0,42.7251,42.7701,42.2397,42.2397,103768.0
2019-07-31 14:50:00,47.01,47.01,46.44,46.94,143768.0,42.2577,42.2577,41.7453,42.1948,143768.0
2019-07-31 15:00:00,46.92,47.21,46.79,47.16,173366.0,42.1768,42.4375,42.06,42.3925,173366.0
2019-07-31 15:10:00,47.13,47.23,47.02,47.21,99450.0,42.3656,42.4555,42.2667,42.4375,99450.0
2019-07-31 15:20:00,47.19,47.47,47.17,47.38,131266.0,42.4195,42.6712,42.4015,42.5903,131266.0
2019-07-31 15:30:00,47.38,47.48,47.3,47.45,88930.0,42.5903,42.6802,42.5184,42.6532,88930.0
2019-07-31 15:40:00,47.46,47.49,47.32,47.4,118332.0,42.6622,42.6892,42.5364,42.6083,118332.0
2019-07-31 15:50:00,47.39,47.4,47.18,47.2,580826.0,42.5993,42.6083,42.4105,42.4285,580826.0
2019-08-01 09:30:00,47.23,47.98,47.12,47.96,90884.0,42.4555,43.1297,42.3566,43.1117,90884.0
2019-08-01 09:40:00,47.95,48.13,47.88,48.02,39622.0,43.1027,43.2645,43.0398,43.1656,39622.0
2019-08-01 09:50:00,48.05,48.14,47.93,48.13,53284.0,43.1926,43.2735,43.0847,43.2645,53284.0
2019-08-01 10:00:00,48.12,48.19,47.99,48.02,69838.0,43.2555,43.3184,43.1386,43.1656,69838.0
2019-08-01 10:10:00,48.02,48.07,47.85,48.06,35070.0,43.1656,43.2106,43.0128,43.2016,35070.0
2019-08-01 10:20:00,48.07,48.18,47.99,48.13,34296.0,43.2106,43.3094,43.1386,43.2645,34296.0
2019-08-01 10:30:00,48.13,48.2,47.97,47.98,53832.0,43.2645,43.3274,43.1207,43.1297,53832.0
2019-08-01 10:40:00,47.99,48.1,47.98,48.07,56042.0,43.1386,43.2375,43.1297,43.2106,56042.0
2019-08-01 10:50:00,48.08,48.18,48.08,48.15,35844.0,43.2195,43.3094,43.2195,43.2825,35844.0
2019-08-01 11:00:00,48.18,48.27,48.15,48.19,42578.0,43.3094,43.3903,43.2825,43.3184,42578.0
2019-08-01 11:10:00,48.2,48.27,48.17,48.21,30746.0,43.3274,43.3903,43.3004,43.3364,30746.0
2019-08-01 11:20:00,48.21,48.34,48.15,48.3,34840.0,43.3364,43.4533,43.2825,43.4173,34840.0
2019-08-01 11:30:00,48.3,48.3,48.11,48.18,37968.0,43.4173,43.4173,43.2465,43.3094,37968.0
2019-08-01 11:40:00,48.15,48.29,48.13,48.29,56336.0,43.2825,43.4083,43.2645,43.4083,56336.0
2019-08-01 11:50:00,48.28,48.3,48.08,48.1,35742.0,43.3993,43.4173,43.2195,43.2375,35742.0
2019-08-01 12:00:00,48.1,48.14,48.05,48.06,31364.0,43.2375,43.2735,43.1926,43.2016,31364.0
2019-08-01 12:10:00,48.05,48.1,48.04,48.07,26982.0,43.1926,43.2375,43.1836,43.2106,26982.0
2019-08-01 12:20:00,48.07,48.13,48.04,48.13,28618.0,43.2106,43.2645,43.1836,43.2645,28618.0
2019-08-01 12:30:00,48.13,48.13,48.08,48.11,25560.0,43.2645,43.2645,43.2195,43.2465,25560.0
2019-08-01 12:40:00,48.12,48.13,48.06,48.07,31978.0,43.2555,43.2645,43.2016,43.2106,31978.0
2019-08-01 12:50:00,48.08,48.1,47.99,48.03,34828.0,43.2195,43.2375,43.1386,43.1746,34828.0
2019-08-01 13:00:00,48.04,48.05,47.96,47.99,46094.0,43.1836,43.1926,43.1117,43.1386,46094.0
2019-08-01 13:10:00,47.99,47.99,47.91,47.91,33708.0,43.1386,43.1386,43.0667,43.0667,33708.0
2019-08-01 13:20:00,47.9,47.94,47.41,47.47,77640.0,43.0577,43.0937,42.6173,42.6712,77640.0
2019-08-01 13:30:00,47.46,47.63,46.74,46.74,105854.0,42.6622,42.815,42.015,42.015,105854.0
2019-08-01 13:40:00,46.74,46.74,46.33,46.52,190802.0,42.015,42.015,41.6465,41.8172,190802.0
2019-08-01 13:50:00,46.52,46.58,46.16,46.46,135170.0,41.8172,41.8712,41.4936,41.7633,135170.0
2019-08-01 14:00:00,46.43,46.48,45.97,46.02,128084.0,41.7363,41.7813,41.3228,41.3678,128084.0
2019-08-01 14:10:00,46.0,46.02,45.5,45.6,169572.0,41.3498,41.3678,40.9004,40.9902,169572.0
2019-08-01 14:20:00,45.6,45.6,45.22,45.5,186346.0,40.9902,40.9902,40.6487,40.9004,186346.0
2019-08-01 14:30:00,45.5,45.56,45.34,45.5,127324.0,40.9004,40.9543,40.7565,40.9004,127324.0
2019-08-01 14:40:00,45.5,45.7,45.38,45.7,200804.0,40.9004,41.0801,40.7925,41.0801,200804.0
2019-08-01 14:50:00,45.74,45.81,45.5,45.58,91576.0,41.1161,41.179,40.9004,40.9723,91576.0
2019-08-01 15:00:00,45.58,45.61,45.46,45.5,213680.0,40.9723,40.9992,40.8644,40.9004,213680.0
2019-08-01 15:10:00,45.51,45.85,45.46,45.78,104370.0,40.9093,41.215,40.8644,41.1521,104370.0
2019-08-01 15:20:00,45.79,45.9,45.72,45.88,64394.0,41.161,41.2599,41.0981,41.2419,64394.0
2019-08-01 15:30:00,45.87,46.02,45.85,45.98,175214.0,41.233,41.3678,41.215,41.3318,175214.0
2019-08-01 15:40:00,45.99,46.04,45.91,45.94,206604.0,41.3408,41.3858,41.2689,41.2959,206604.0
2019-08-01 15:50:00,45.93,45.93,45.73,45.81,376822.0,41.2869,41.2869,41.1071,41.179,376822.0
2019-08-02 09:30:00,45.58,45.99,45.12,45.45,115800.0,40.9723,41.3408,40.5588,40.8554,115800.0
2019-08-02 09:40:00,45.41,45.41,44.96,45.07,154486.0,40.8195,40.8195,40.4149,40.5138,154486.0
2019-08-02 09:50:00,45.09,45.53,44.82,44.82,279876.0,40.5318,40.9273,40.2891,40.2891,279876.0
2019-08-02 10:00:00,44.81,44.96,44.37,44.55,147922.0,40.2801,40.4149,39.8846,40.0464,147922.0
2019-08-02 10:10:00,44.52,44.72,44.43,44.55,132948.0,40.0194,40.1992,39.9385,40.0464,132948.0
2019-08-02 10:20:00,44.54,44.62,44.42,44.55,120182.0,40.0374,40.1093,39.9295,40.0464,120182.0
2019-08-02 10:30:00,44.52,44.52,44.27,44.34,549498.0,40.0194,40.0194,39.7947,39.8576,549498.0
2019-08-02 10:40:00,44.34,44.55,44.23,44.41,94100.0,39.8576,40.0464,39.7587,39.9205,94100.0
2019-08-02 10:50:00,44.41,44.49,44.26,44.26,199558.0,39.9205,39.9925,39.7857,39.7857,199558.0
2019-08-02 11:00:00,44.27,44.53,44.22,44.4,101380.0,39.7947,40.0284,39.7498,39.9116,101380.0
2019-08-02 11:10:00,44.38,44.53,44.34,44.49,117960.0,39.8936,40.0284,39.8576,39.9925,117960.0
2019-08-02 11:20:00,44.48,44.52,44.34,44.45,87852.0,39.9835,40.0194,39.8576,39.9565,87852.0
2019-08-02 11:30:00,44.44,44.46,44.2,44.24,48566.0,39.9475,39.9655,39.7318,39.7677,48566.0
2019-08-02 11:40:00,44.23,44.24,44.09,44.18,63248.0,39.7587,39.7677,39.6329,39.7138,63248.0
2019-08-02 11:50:00,44.17,44.35,44.09,44.27,62288.0,39.7048,39.8666,39.6329,39.7947,62288.0
2019-08-02 12:00:00,44.27,44.42,44.22,44.42,39018.0,39.7947,39.9295,39.7498,39.9295,39018.0
2019-08-02 12:10:00,44.43,44.45,44.31,44.38,72854.0,39.9385,39.9565,39.8307,39.8936,72854.0
2019-08-02 12:20:00,44.38,44.41,44.27,44.37,82906.0,39.8936,39.9205,39.7947,39.8846,82906.0
2019-08-02 12:30:00,44.39,44.39,44.26,44.34,131346.0,39.9026,39.9026,39.7857,39.8576,131346.0
2019-08-02 12:40:00,44.33,44.34,44.24,44.3,74050.0,39.8486,39.8576,39.7677,39.8217,74050.0
2019-08-02 12:50:00,44.3,44.34,44.23,44.25,47734.0,39.8217,39.8576,39.7587,39.7767,47734.0
2019-08-02 13:00:00,44.24,44.31,44.13,44.19,109778.0,39.7677,39.8307,39.6689,39.7228,109778.0
2019-08-02 13:10:00,44.23,44.29,44.18,44.27,26068.0,39.7587,39.8127,39.7138,39.7947,26068.0
2019-08-02 13:20:00,44.28,44.33,44.21,44.27,47914.0,39.8037,39.8486,39.7408,39.7947,47914.0
2019-08-02 13:30:00,44.28,44.29,44.16,44.22,35006.0,39.8037,39.8127,39.6958,39.7498,35006.0
2019-08-02 13:40:00,44.23,44.29,44.19,44.21,29242.0,39.7587,39.8127,39.7228,39.7408,29242.0
2019-08-02 13:50:00,44.19,44.21,44.12,44.15,31236.0,39.7228,39.7408,39.6599,39.6868,31236.0
2019-08-02 14:00:00,44.16,44.24,44.07,44.13,54998.0,39.6958,39.7677,39.6149,39.6689,54998.0
2019-08-02 14:10:00,44.12,44.26,44.1,44.21,37624.0,39.6599,39.7857,39.6419,39.7408,37624.0
2019-08-02 14:20:00,44.2,44.31,44.16,44.18,42212.0,39.7318,39.8307,39.6958,39.7138,42212.0
2019-08-02 14:30:00,44.19,44.25,44.17,44.25,37770.0,39.7228,39.7767,39.7048,39.7767,37770.0
2019-08-02 14:40:00,44.24,44.32,44.18,44.2,55694.0,39.7677,39.8396,39.7138,39.7318,55694.0
2019-08-02 14:50:00,44.19,44.21,44.06,44.12,37726.0,39.7228,39.7408,39.6059,39.6599,37726.0
2019-08-02 15:00:00,44.12,44.18,44.02,44.02,56272.0,39.6599,39.7138,39.57,39.57,56272.0
2019-08-02 15:10:00,44.02,44.12,43.98,44.09,96884.0,39.57,39.6599,39.534,39.6329,96884.0
2019-08-02 15:20:00,44.09,44.31,44.08,44.21,173472.0,39.6329,39.8307,39.6239,39.7408,173472.0
2019-08-02 15:30:00,44.21,44.27,44.02,44.15,164504.0,39.7408,39.7947,39.57,39.6868,164504.0
2019-08-02 15:40:00,44.16,44.24,44.01,44.07,167388.0,39.6958,39.7677,39.561,39.6149,167388.0
2019-08-02 15:50:00,44.06,44.12,43.93,44.04,623638.0,39.6059,39.6599,39.4891,39.588,623638.0
2019-08-05 09:30:00,42.9,42.9,42.29,42.54,362092.0,38.5632,38.5632,38.0149,38.2396,362092.0
2019-08-05 09:40:00,42.57,42.71,42.38,42.44,255528.0,38.2666,38.3924,38.0958,38.1497,255528.0
2019-08-05 09:50:00,42.43,42.58,42.37,42.57,268256.0,38.1407,38.2755,38.0868,38.2666,268256.0
2019-08-05 10:00:00,42.57,42.72,42.32,42.5,177930.0,38.2666,38.4014,38.0418,38.2036,177930.0
2019-08-05 10:10:00,42.51,42.7,42.38,42.65,116830.0,38.2126,38.3834,38.0958,38.3385,116830.0
2019-08-05 10:20:00,42.66,42.66,42.31,42.33,95134.0,38.3475,38.3475,38.0328,38.0508,95134.0
2019-08-05 10:30:00,42.33,42.38,42.23,42.24,119570.0,38.0508,38.0958,37.9609,37.9699,119570.0
2019-08-05 10:40:00,42.25,42.38,42.22,42.29,77792.0,37.9789,38.0958,37.9519,38.0149,77792.0
2019-08-05 10:50:00,42.28,42.35,42.24,42.31,74898.0,38.0059,38.0688,37.9699,38.0328,74898.0
2019-08-05 11:00:00,42.31,42.35,42.26,42.29,110740.0,38.0328,38.0688,37.9879,38.0149,110740.0
2019-08-05 11:10:00,42.31,42.47,42.3,42.4,139966.0,38.0328,38.1767,38.0238,38.1137,139966.0
2019-08-05 11:20:00,42.38,42.47,42.3,42.4,184964.0,38.0958,38.1767,38.0238,38.1137,184964.0
2019-08-05 11:30:00,42.38,42.4,42.27,42.31,71652.0,38.0958,38.1137,37.9969,38.0328,71652.0
2019-08-05 11:40:00,42.29,42.34,42.22,42.34,57542.0,38.0149,38.0598,37.9519,38.0598,57542.0
2019-08-05 11:50:00,42.35,42.35,42.24,42.24,48674.0,38.0688,38.0688,37.9699,37.9699,48674.0
2019-08-05 12:00:00,42.23,42.31,42.15,42.24,45702.0,37.9609,38.0328,37.889,37.9699,45702.0
2019-08-05 12:10:00,42.23,42.33,42.16,42.33,47274.0,37.9609,38.0508,37.898,38.0508,47274.0
2019-08-05 12:20:00,42.35,42.35,42.18,42.19,45294.0,38.0688,38.0688,37.916,37.925,45294.0
2019-08-05 12:30:00,42.19,42.27,42.15,42.24,39072.0,37.925,37.9969,37.889,37.9699,39072.0
2019-08-05 12:40:00,42.24,42.25,42.12,42.16,53706.0,37.9699,37.9789,37.862,37.898,53706.0
2019-08-05 12:50:00,42.16,42.22,42.1,42.12,79718.0,37.898,37.9519,37.8441,37.862,79718.0
2019-08-05 13:00:00,42.12,42.25,42.1,42.24,44448.0,37.862,37.9789,37.8441,37.9699,44448.0
2019-08-05 13:10:00,42.26,42.29,42.17,42.21,29440.0,37.9879,38.0149,37.907,37.9429,29440.0
2019-08-05 13:20:00,42.21,42.21,42.09,42.1,40500.0,37.9429,37.9429,37.8351,37.8441,40500.0
2019-08-05 13:30:00,42.09,42.22,42.08,42.21,43030.0,37.8351,37.9519,37.8261,37.9429,43030.0
2019-08-05 13:40:00,42.23,42.23,42.02,42.07,57056.0,37.9609,37.9609,37.7722,37.8171,57056.0
2019-08-05 13:50:00,42.06,42.06,41.95,41.96,71648.0,37.8081,37.8081,37.7092,37.7182,71648.0
2019-08-05 14:00:00,41.96,41.97,41.89,41.91,100506.0,37.7182,37.7272,37.6553,37.6733,100506.0
2019-08-05 14:10:00,41.9,41.93,41.85,41.85,142784.0,37.6643,37.6913,37.6193,37.6193,142784.0
2019-08-05 14:20:00,41.85,41.89,41.72,41.74,65126.0,37.6193,37.6553,37.5025,37.5205,65126.0
2019-08-05 14:30:00,41.74,41.77,41.64,41.71,64150.0,37.5205,37.5474,37.4306,37.4935,64150.0
2019-08-05 14:40:00,41.7,41.77,41.63,41.68,79984.0,37.4845,37.5474,37.4216,37.4665,79984.0
2019-08-05 14:50:00,41.66,41.73,41.51,41.56,115672.0,37.4485,37.5115,37.3137,37.3587,115672.0
2019-08-05 15:00:00,41.56,41.67,41.44,41.51,186904.0,37.3587,37.4575,37.2508,37.3137,186904.0
2019-08-05 15:10:00,41.52,41.95,41.52,41.93,123676.0,37.3227,37.7092,37.3227,37.6913,123676.0
2019-08-05 15:20:00,41.94,42.02,41.82,41.82,114692.0,37.7002,37.7722,37.5924,37.5924,114692.0
2019-08-05 15:30:00,41.81,42.0,41.72,41.98,141974.0,37.5834,37.7542,37.5025,37.7362,141974.0
2019-08-05 15:40:00,41.99,42.05,41.9,42.02,209882.0,37.7452,37.7991,37.6643,37.7722,209882.0
2019-08-05 15:50:00,42.02,42.02,41.76,41.8,664282.0,37.7722,37.7722,37.5384,37.5744,664282.0
2019-08-06 09:30:00,42.67,43.24,42.52,42.85,292656.0,38.3564,38.8688,38.2216,38.5182,292656.0
2019-08-06 09:40:00,42.78,42.96,42.51,42.75,176382.0,38.4553,38.6171,38.2126,38.4284,176382.0
2019-08-06 09:50:00,42.77,42.99,42.74,42.95,207266.0,38.4463,38.6441,38.4194,38.6081,207266.0
2019-08-06 10:00:00,42.99,43.02,42.74,42.74,232954.0,38.6441,38.6711,38.4194,38.4194,232954.0
2019-08-06 10:10:00,42.73,42.74,42.27,42.46,190746.0,38.4104,38.4194,37.9969,38.1677,190746.0
2019-08-06 10:20:00,42.43,42.59,42.35,42.44,85942.0,38.1407,38.2845,38.0688,38.1497,85942.0
2019-08-06 10:30:00,42.45,42.65,42.36,42.55,102804.0,38.1587,38.3385,38.0778,38.2486,102804.0
2019-08-06 10:40:00,42.53,42.77,42.5,42.51,82154.0,38.2306,38.4463,38.2036,38.2126,82154.0
2019-08-06 10:50:00,42.49,42.65,42.44,42.62,72458.0,38.1946,38.3385,38.1497,38.3115,72458.0
2019-08-06 11:00:00,42.6,42.7,42.54,42.55,177482.0,38.2935,38.3834,38.2396,38.2486,177482.0
2019-08-06 11:10:00,42.55,42.56,42.32,42.35,46324.0,38.2486,38.2576,38.0418,38.0688,46324.0
2019-08-06 11:20:00,42.36,42.44,42.34,42.38,53934.0,38.0778,38.1497,38.0598,38.0958,53934.0
2019-08-06 11:30:00,42.38,42.39,42.12,42.22,58584.0,38.0958,38.1048,37.862,37.9519,58584.0
2019-08-06 11:40:00,42.21,42.3,42.21,42.28,106338.0,37.9429,38.0238,37.9429,38.0059,106338.0
2019-08-06 11:50:00,42.29,42.36,42.23,42.34,44860.0,38.0149,38.0778,37.9609,38.0598,44860.0
2019-08-06 12:00:00,42.36,42.4,42.19,42.32,80520.0,38.0778,38.1137,37.925,38.0418,80520.0
2019-08-06 12:10:00,42.34,42.4,42.23,42.28,51822.0,38.0598,38.1137,37.9609,38.0059,51822.0
2019-08-06 12:20:00,42.28,42.31,42.11,42.12,132986.0,38.0059,38.0328,37.8531,37.862,132986.0
2019-08-06 12:30:00,42.09,42.21,42.01,42.18,53844.0,37.8351,37.9429,37.7632,37.916,53844.0
2019-08-06 12:40:00,42.17,42.21,42.02,42.06,85494.0,37.907,37.9429,37.7722,37.8081,85494.0
2019-08-06 12:50:00,42.07,42.14,42.04,42.1,37700.0,37.8171,37.88,37.7901,37.8441,37700.0
2019-08-06 13:00:00,42.1,42.23,42.1,42.15,69874.0,37.8441,37.9609,37.8441,37.889,69874.0
2019-08-06 13:10:00,42.15,42.24,42.14,42.15,47276.0,37.889,37.9699,37.88,37.889,47276.0
2019-08-06 13:20:00,42.16,42.23,42.13,42.22,77326.0,37.898,37.9609,37.871,37.9519,77326.0
2019-08-06 13:30:00,42.22,42.3,42.19,42.29,71366.0,37.9519,38.0238,37.925,38.0149,71366.0
2019-08-06 13:40:00,42.28,42.31,42.23,42.26,123190.0,38.0059,38.0328,37.9609,37.9879,123190.0
2019-08-06 13:50:00,42.28,42.31,42.19,42.28,40558.0,38.0059,38.0328,37.925,38.0059,40558.0
2019-08-06 14:00:00,42.26,42.26,42.02,42.04,111200.0,37.9879,37.9879,37.7722,37.7901,111200.0
2019-08-06 14:10:00,42.03,42.3,42.02,42.26,122972.0,37.7811,38.0238,37.7722,37.9879,122972.0
2019-08-06 14:20:00,42.26,42.42,42.22,42.41,104568.0,37.9879,38.1317,37.9519,38.1227,104568.0
2019-08-06 14:30:00,42.4,42.5,42.36,42.43,98736.0,38.1137,38.2036,38.0778,38.1407,98736.0
2019-08-06 14:40:00,42.43,42.54,42.41,42.54,99784.0,38.1407,38.2396,38.1227,38.2396,99784.0
2019-08-06 14:50:00,42.55,42.6,42.38,42.38,57378.0,38.2486,38.2935,38.0958,38.0958,57378.0
2019-08-06 15:00:00,42.4,42.46,42.35,42.35,79998.0,38.1137,38.1677,38.0688,38.0688,79998.0
2019-08-06 15:10:00,42.35,42.48,42.3,42.4,81828.0,38.0688,38.1857,38.0238,38.1137,81828.0
2019-08-06 15:20:00,42.41,42.5,42.3,42.37,169014.0,38.1227,38.2036,38.0238,38.0868,169014.0
2019-08-06 15:30:00,42.37,42.4,42.22,42.4,110170.0,38.0868,38.1137,37.9519,38.1137,110170.0
2019-08-06 15:40:00,42.39,42.4,42.28,42.38,283842.0,38.1048,38.1137,38.0059,38.0958,283842.0
2019-08-06 15:50:00,42.38,42.66,42.37,42.53,481644.0,38.0958,38.3475,38.0868,38.2306,481644.0
2019-08-07 09:30:00,43.0,43.74,42.73,43.74,386690.0,38.6531,39.3183,38.4104,39.3183,386690.0
2019-08-07 09:40:00,43.74,44.24,43.04,43.48,383232.0,39.3183,39.7677,38.689,39.0846,383232.0
2019-08-07 09:50:00,43.48,43.72,43.33,43.66,156740.0,39.0846,39.3003,38.9497,39.2464,156740.0
2019-08-07 10:00:00,43.63,43.73,43.17,43.62,197812.0,39.2194,39.3093,38.8059,39.2104,197812.0
2019-08-07 10:10:00,43.66,44.15,43.63,43.69,299330.0,39.2464,39.6868,39.2194,39.2733,299330.0
2019-08-07 10:20:00,43.71,44.01,43.71,43.85,221500.0,39.2913,39.561,39.2913,39.4172,221500.0
2019-08-07 10:30:00,43.83,44.17,43.83,43.99,138016.0,39.3992,39.7048,39.3992,39.543,138016.0
2019-08-07 10:40:00,43.99,43.99,43.47,43.49,113170.0,39.543,39.543,39.0756,39.0936,113170.0
2019-08-07 10:50:00,43.49,43.68,43.47,43.55,120260.0,39.0936,39.2643,39.0756,39.1475,120260.0
2019-08-07 11:00:00,43.52,43.54,43.35,43.54,200790.0,39.1205,39.1385,38.9677,39.1385,200790.0
2019-08-07 11:10:00,43.52,43.61,43.43,43.52,112902.0,39.1205,39.2014,39.0396,39.1205,112902.0
2019-08-07 11:20:00,43.51,43.56,43.41,43.52,61480.0,39.1115,39.1565,39.0216,39.1205,61480.0
2019-08-07 11:30:00,43.51,43.58,43.44,43.49,64718.0,39.1115,39.1745,39.0486,39.0936,64718.0
2019-08-07 11:40:00,43.51,43.55,43.36,43.39,113702.0,39.1115,39.1475,38.9767,39.0037,113702.0
2019-08-07 11:50:00,43.39,43.44,43.31,43.35,170782.0,39.0037,39.0486,38.9317,38.9677,170782.0
2019-08-07 12:00:00,43.35,43.35,43.16,43.27,118248.0,38.9677,38.9677,38.7969,38.8958,118248.0
2019-08-07 12:10:00,43.27,43.48,43.26,43.47,75406.0,38.8958,39.0846,38.8868,39.0756,75406.0
2019-08-07 12:20:00,43.47,43.53,43.36,43.52,52898.0,39.0756,39.1295,38.9767,39.1205,52898.0
2019-08-07 12:30:00,43.52,43.73,43.5,43.64,85062.0,39.1205,39.3093,39.1025,39.2284,85062.0
2019-08-07 12:40:00,43.64,43.82,43.58,43.65,69216.0,39.2284,39.3902,39.1745,39.2374,69216.0
2019-08-07 12:50:00,43.65,43.74,43.58,43.74,63392.0,39.2374,39.3183,39.1745,39.3183,63392.0
2019-08-07 13:00:00,43.74,43.81,43.72,43.78,35058.0,39.3183,39.3812,39.3003,39.3542,35058.0
2019-08-07 13:10:00,43.79,43.82,43.59,43.62,29596.0,39.3632,39.3902,39.1834,39.2104,29596.0
2019-08-07 13:20:00,43.62,43.68,43.55,43.63,38400.0,39.2104,39.2643,39.1475,39.2194,38400.0
2019-08-07 13:30:00,43.66,43.93,43.66,43.92,58084.0,39.2464,39.4891,39.2464,39.4801,58084.0
2019-08-07 13:40:00,43.94,43.99,43.92,43.96,42030.0,39.4981,39.543,39.4801,39.516,42030.0
2019-08-07 13:50:00,43.97,43.99,43.9,43.96,49116.0,39.525,39.543,39.4621,39.516,49116.0
2019-08-07 14:00:00,43.95,44.13,43.95,44.13,86890.0,39.507,39.6689,39.507,39.6689,86890.0
2019-08-07 14:10:00,44.13,44.24,43.96,43.98,90134.0,39.6689,39.7677,39.516,39.534,90134.0
2019-08-07 14:20:00,44.01,44.08,43.94,44.08,52258.0,39.561,39.6239,39.4981,39.6239,52258.0
2019-08-07 14:30:00,44.07,44.21,44.04,44.2,72278.0,39.6149,39.7408,39.588,39.7318,72278.0
2019-08-07 14:40:00,44.17,44.41,44.15,44.34,178506.0,39.7048,39.9205,39.6868,39.8576,178506.0
2019-08-07 14:50:00,44.34,44.41,44.26,44.38,182270.0,39.8576,39.9205,39.7857,39.8936,182270.0
2019-08-07 15:00:00,44.38,44.41,44.29,44.36,130768.0,39.8936,39.9205,39.8127,39.8756,130768.0
2019-08-07 15:10:00,44.36,44.41,44.19,44.23,137526.0,39.8756,39.9205,39.7228,39.7587,137526.0
2019-08-07 15:20:00,44.24,44.34,44.16,44.23,105896.0,39.7677,39.8576,39.6958,39.7587,105896.0
2019-08-07 15:30:00,44.23,44.35,44.22,44.34,104018.0,39.7587,39.8666,39.7498,39.8576,104018.0
2019-08-07 15:40:00,44.34,44.35,44.22,44.24,119456.0,39.8576,39.8666,39.7498,39.7677,119456.0
2019-08-07 15:50:00,44.24,44.37,44.05,44.22,529892.0,39.7677,39.8846,39.5969,39.7498,529892.0
2019-08-08 09:30:00,44.36,44.51,44.01,44.44,233910.0,39.8756,40.0104,39.561,39.9475,233910.0
2019-08-08 09:40:00,44.38,44.41,44.1,44.35,68698.0,39.8936,39.9205,39.6419,39.8666,68698.0
2019-08-08 09:50:00,44.38,44.84,44.26,44.84,107164.0,39.8936,40.3071,39.7857,40.3071,107164.0
2019-08-08 10:00:00,44.83,44.88,44.76,44.82,127814.0,40.2981,40.343,40.2352,40.2891,127814.0
2019-08-08 10:10:00,44.83,45.09,44.82,45.04,70506.0,40.2981,40.5318,40.2891,40.4869,70506.0
2019-08-08 10:20:00,45.06,45.12,44.99,45.07,44588.0,40.5048,40.5588,40.4419,40.5138,44588.0
2019-08-08 10:30:00,45.09,45.16,45.05,45.1,41894.0,40.5318,40.5947,40.4958,40.5408,41894.0
2019-08-08 10:40:00,45.08,45.1,45.01,45.05,44056.0,40.5228,40.5408,40.4599,40.4958,44056.0
2019-08-08 10:50:00,45.06,45.11,45.0,45.09,96162.0,40.5048,40.5498,40.4509,40.5318,96162.0
2019-08-08 11:00:00,45.09,45.13,45.06,45.08,53596.0,40.5318,40.5678,40.5048,40.5228,53596.0
2019-08-08 11:10:00,45.07,45.1,45.03,45.05,38164.0,40.5138,40.5408,40.4779,40.4958,38164.0
2019-08-08 11:20:00,45.04,45.13,44.92,44.92,52638.0,40.4869,40.5678,40.379,40.379,52638.0
2019-08-08 11:30:00,44.93,45.1,44.89,45.1,44412.0,40.388,40.5408,40.352,40.5408,44412.0
2019-08-08 11:40:00,45.1,45.16,45.09,45.13,63372.0,40.5408,40.5947,40.5318,40.5678,63372.0
2019-08-08 11:50:00,45.11,45.18,45.08,45.16,23328.0,40.5498,40.6127,40.5228,40.5947,23328.0
2019-08-08 12:00:00,45.18,45.25,45.1,45.17,28306.0,40.6127,40.6756,40.5408,40.6037,28306.0
2019-08-08 12:10:00,45.17,45.21,45.14,45.2,35986.0,40.6037,40.6397,40.5768,40.6307,35986.0
2019-08-08 12:20:00,45.19,45.21,45.17,45.18,37042.0,40.6217,40.6397,40.6037,40.6127,37042.0
2019-08-08 12:30:00,45.18,45.24,45.16,45.22,43692.0,40.6127,40.6666,40.5947,40.6487,43692.0
2019-08-08 12:40:00,45.22,45.26,45.18,45.26,31492.0,40.6487,40.6846,40.6127,40.6846,31492.0
2019-08-08 12:50:00,45.25,45.27,45.22,45.23,32690.0,40.6756,40.6936,40.6487,40.6577,32690.0
2019-08-08 13:00:00,45.24,45.27,45.18,45.2,33072.0,40.6666,40.6936,40.6127,40.6307,33072.0
2019-08-08 13:10:00,45.19,45.21,45.1,45.11,46990.0,40.6217,40.6397,40.5408,40.5498,46990.0
2019-08-08 13:20:00,45.11,45.11,45.02,45.05,44774.0,40.5498,40.5498,40.4689,40.4958,44774.0
2019-08-08 13:30:00,45.07,45.16,45.07,45.16,29850.0,40.5138,40.5947,40.5138,40.5947,29850.0
2019-08-08 13:40:00,45.14,45.26,45.14,45.26,55542.0,40.5768,40.6846,40.5768,40.6846,55542.0
2019-08-08 13:50:00,45.24,45.4,45.23,45.34,38686.0,40.6666,40.8105,40.6577,40.7565,38686.0
2019-08-08 14:00:00,45.34,45.36,45.19,45.21,47808.0,40.7565,40.7745,40.6217,40.6397,47808.0
2019-08-08 14:10:00,45.21,45.26,45.16,45.16,61146.0,40.6397,40.6846,40.5947,40.5947,61146.0
2019-08-08 14:20:00,45.16,45.17,45.06,45.09,51876.0,40.5947,40.6037,40.5048,40.5318,51876.0
2019-08-08 14:30:00,45.09,45.17,45.09,45.16,56342.0,40.5318,40.6037,40.5318,40.5947,56342.0
2019-08-08 14:40:00,45.16,45.22,45.01,45.04,52738.0,40.5947,40.6487,40.4599,40.4869,52738.0
2019-08-08 14:50:00,45.04,45.22,45.04,45.22,36148.0,40.4869,40.6487,40.4869,40.6487,36148.0
2019-08-08 15:00:00,45.21,45.25,45.2,45.23,42978.0,40.6397,40.6756,40.6307,40.6577,42978.0
2019-08-08 15:10:00,45.22,45.22,45.16,45.2,33684.0,40.6487,40.6487,40.5947,40.6307,33684.0
2019-08-08 15:20:00,45.19,45.22,45.13,45.18,45276.0,40.6217,40.6487,40.5678,40.6127,45276.0
2019-08-08 15:30:00,45.18,45.29,45.18,45.26,58564.0,40.6127,40.7116,40.6127,40.6846,58564.0
2019-08-08 15:40:00,45.26,45.36,45.25,45.27,108468.0,40.6846,40.7745,40.6756,40.6936,108468.0
2019-08-08 15:50:00,45.29,45.42,45.2,45.41,331798.0,40.7116,40.8284,40.6307,40.8195,331798.0
2019-08-09 09:30:00,44.89,44.89,44.33,44.53,114576.0,40.352,40.352,39.8486,40.0284,114576.0
2019-08-09 09:40:00,44.52,44.54,44.32,44.32,38104.0,40.0194,40.0374,39.8396,39.8396,38104.0
2019-08-09 09:50:00,44.32,44.35,44.07,44.09,126710.0,39.8396,39.8666,39.6149,39.6329,126710.0
2019-08-09 10:00:00,44.12,44.36,43.8,43.99,127382.0,39.6599,39.8756,39.3722,39.543,127382.0
2019-08-09 10:10:00,43.99,44.15,43.85,43.88,97648.0,39.543,39.6868,39.4172,39.4441,97648.0
2019-08-09 10:20:00,43.87,43.93,43.79,43.85,50920.0,39.4351,39.4891,39.3632,39.4172,50920.0
2019-08-09 10:30:00,43.84,43.92,43.71,43.8,65694.0,39.4082,39.4801,39.2913,39.3722,65694.0
2019-08-09 10:40:00,43.8,44.03,43.77,44.03,67198.0,39.3722,39.579,39.3452,39.579,67198.0
2019-08-09 10:50:00,44.03,44.21,44.02,44.12,67330.0,39.579,39.7408,39.57,39.6599,67330.0
2019-08-09 11:00:00,44.1,44.1,43.84,43.86,46280.0,39.6419,39.6419,39.4082,39.4261,46280.0
2019-08-09 11:10:00,43.86,44.01,43.85,43.91,21138.0,39.4261,39.561,39.4172,39.4711,21138.0
2019-08-09 11:20:00,43.91,43.95,43.68,43.68,47808.0,39.4711,39.507,39.2643,39.2643,47808.0
2019-08-09 11:30:00,43.69,43.74,43.63,43.66,32726.0,39.2733,39.3183,39.2194,39.2464,32726.0
2019-08-09 11:40:00,43.66,43.78,43.63,43.78,40140.0,39.2464,39.3542,39.2194,39.3542,40140.0
2019-08-09 11:50:00,43.77,43.77,43.59,43.66,45128.0,39.3452,39.3452,39.1834,39.2464,45128.0
2019-08-09 12:00:00,43.65,43.77,43.65,43.75,23010.0,39.2374,39.3452,39.2374,39.3273,23010.0
2019-08-09 12:10:00,43.75,43.79,43.67,43.67,23596.0,39.3273,39.3632,39.2554,39.2554,23596.0
2019-08-09 12:20:00,43.69,43.76,43.65,43.74,29570.0,39.2733,39.3363,39.2374,39.3183,29570.0
2019-08-09 12:30:00,43.73,43.78,43.69,43.77,43794.0,39.3093,39.3542,39.2733,39.3452,43794.0
2019-08-09 12:40:00,43.76,43.87,43.75,43.86,97280.0,39.3363,39.4351,39.3273,39.4261,97280.0
2019-08-09 12:50:00,43.87,44.1,43.85,43.98,35040.0,39.4351,39.6419,39.4172,39.534,35040.0
2019-08-09 13:00:00,43.99,44.06,43.98,44.02,36600.0,39.543,39.6059,39.534,39.57,36600.0
2019-08-09 13:10:00,44.01,44.07,43.98,44.05,34472.0,39.561,39.6149,39.534,39.5969,34472.0
2019-08-09 13:20:00,44.04,44.18,44.03,44.13,39656.0,39.588,39.7138,39.579,39.6689,39656.0
2019-08-09 13:30:00,44.13,44.28,44.13,44.17,59466.0,39.6689,39.8037,39.6689,39.7048,59466.0
2019-08-09 13:40:00,44.16,44.21,44.09,44.14,70088.0,39.6958,39.7408,39.6329,39.6778,70088.0
2019-08-09 13:50:00,44.12,44.13,43.95,43.98,58916.0,39.6599,39.6689,39.507,39.534,58916.0
2019-08-09 14:00:00,43.99,44.04,43.94,43.96,26152.0,39.543,39.588,39.4981,39.516,26152.0
2019-08-09 14:10:00,43.99,43.99,43.9,43.93,30010.0,39.543,39.543,39.4621,39.4891,30010.0
2019-08-09 14:20:00,43.92,44.04,43.91,44.0,26094.0,39.4801,39.588,39.4711,39.552,26094.0
2019-08-09 14:30:00,44.01,44.05,43.91,43.95,48284.0,39.561,39.5969,39.4711,39.507,48284.0
2019-08-09 14:40:00,43.95,43.97,43.88,43.91,23902.0,39.507,39.525,39.4441,39.4711,23902.0
2019-08-09 14:50:00,43.87,43.98,43.85,43.94,21270.0,39.4351,39.534,39.4172,39.4981,21270.0
2019-08-09 15:00:00,43.95,44.12,43.93,44.06,68554.0,39.507,39.6599,39.4891,39.6059,68554.0
2019-08-09 15:10:00,44.05,44.08,43.97,44.02,54762.0,39.5969,39.6239,39.525,39.57,54762.0
2019-08-09 15:20:00,44.02,44.05,43.99,44.02,33842.0,39.57,39.5969,39.543,39.57,33842.0
2019-08-09 15:30:00,44.02,44.14,44.02,44.14,53990.0,39.57,39.6778,39.57,39.6778,53990.0
2019-08-09 15:40:00,44.15,44.15,44.07,44.08,87320.0,39.6868,39.6868,39.6149,39.6239,87320.0
2019-08-09 15:50:00,44.08,44.09,43.87,43.92,282044.0,39.6239,39.6329,39.4351,39.4801,282044.0
2019-08-12 09:30:00,43.48,43.77,43.27,43.51,56212.0,39.0846,39.3452,38.8958,39.1115,56212.0
2019-08-12 09:40:00,43.58,43.87,43.52,43.7,32202.0,39.1745,39.4351,39.1205,39.2823,32202.0
2019-08-12 09:50:00,43.68,43.79,43.6,43.62,28446.0,39.2643,39.3632,39.1924,39.2104,28446.0
2019-08-12 10:00:00,43.62,43.78,43.61,43.63,36922.0,39.2104,39.3542,39.2014,39.2194,36922.0
2019-08-12 10:10:00,43.66,43.82,43.58,43.82,25654.0,39.2464,39.3902,39.1745,39.3902,25654.0
2019-08-12 10:20:00,43.83,43.95,43.82,43.84,24932.0,39.3992,39.507,39.3902,39.4082,24932.0
2019-08-12 10:30:00,43.84,43.95,43.82,43.85,19738.0,39.4082,39.507,39.3902,39.4172,19738.0
2019-08-12 10:40:00,43.87,43.89,43.69,43.77,23548.0,39.4351,39.4531,39.2733,39.3452,23548.0
2019-08-12 10:50:00,43.75,43.92,43.72,43.86,20194.0,39.3273,39.4801,39.3003,39.4261,20194.0
2019-08-12 11:00:00,43.85,43.85,43.72,43.75,30378.0,39.4172,39.4172,39.3003,39.3273,30378.0
2019-08-12 11:10:00,43.74,43.74,43.6,43.62,41542.0,39.3183,39.3183,39.1924,39.2104,41542.0
2019-08-12 11:20:00,43.62,43.69,43.6,43.65,33612.0,39.2104,39.2733,39.1924,39.2374,33612.0
2019-08-12 11:30:00,43.65,43.74,43.63,43.67,115270.0,39.2374,39.3183,39.2194,39.2554,115270.0
2019-08-12 11:40:00,43.66,43.83,43.63,43.81,52892.0,39.2464,39.3992,39.2194,39.3812,52892.0
2019-08-12 11:50:00,43.82,43.83,43.77,43.77,18104.0,39.3902,39.3992,39.3452,39.3452,18104.0
2019-08-12 12:00:00,43.77,43.79,43.65,43.72,21728.0,39.3452,39.3632,39.2374,39.3003,21728.0
2019-08-12 12:10:00,43.73,43.77,43.64,43.71,37948.0,39.3093,39.3452,39.2284,39.2913,37948.0
2019-08-12 12:20:00,43.71,43.74,43.69,43.72,21822.0,39.2913,39.3183,39.2733,39.3003,21822.0
2019-08-12 12:30:00,43.71,43.78,43.7,43.77,28960.0,39.2913,39.3542,39.2823,39.3452,28960.0
2019-08-12 12:40:00,43.77,43.79,43.63,43.66,63886.0,39.3452,39.3632,39.2194,39.2464,63886.0
2019-08-12 12:50:00,43.66,43.73,43.64,43.7,43496.0,39.2464,39.3093,39.2284,39.2823,43496.0
2019-08-12 13:00:00,43.71,43.78,43.7,43.77,24362.0,39.2913,39.3542,39.2823,39.3452,24362.0
2019-08-12 13:10:00,43.76,43.83,43.7,43.71,25462.0,39.3363,39.3992,39.2823,39.2913,25462.0
2019-08-12 13:20:00,43.71,43.81,43.71,43.81,40018.0,39.2913,39.3812,39.2913,39.3812,40018.0
2019-08-12 13:30:00,43.81,43.84,43.73,43.76,28866.0,39.3812,39.4082,39.3093,39.3363,28866.0
2019-08-12 13:40:00,43.75,43.82,43.72,43.72,33782.0,39.3273,39.3902,39.3003,39.3003,33782.0
2019-08-12 13:50:00,43.72,43.78,43.71,43.78,22192.0,39.3003,39.3542,39.2913,39.3542,22192.0
2019-08-12 14:00:00,43.77,43.81,43.74,43.79,30360.0,39.3452,39.3812,39.3183,39.3632,30360.0
2019-08-12 14:10:00,43.77,43.83,43.72,43.73,21490.0,39.3452,39.3992,39.3003,39.3093,21490.0
2019-08-12 14:20:00,43.71,43.72,43.63,43.63,17946.0,39.2913,39.3003,39.2194,39.2194,17946.0
2019-08-12 14:30:00,43.65,43.68,43.58,43.59,26760.0,39.2374,39.2643,39.1745,39.1834,26760.0
2019-08-12 14:40:00,43.6,43.6,43.44,43.44,38076.0,39.1924,39.1924,39.0486,39.0486,38076.0
2019-08-12 14:50:00,43.45,43.48,43.33,43.4,122066.0,39.0576,39.0846,38.9497,39.0126,122066.0
2019-08-12 15:00:00,43.4,43.46,43.34,43.43,65086.0,39.0126,39.0666,38.9587,39.0396,65086.0
2019-08-12 15:10:00,43.43,43.59,43.41,43.56,46992.0,39.0396,39.1834,39.0216,39.1565,46992.0
2019-08-12 15:20:00,43.55,43.58,43.49,43.58,41120.0,39.1475,39.1745,39.0936,39.1745,41120.0
2019-08-12 15:30:00,43.58,43.67,43.58,43.67,58014.0,39.1745,39.2554,39.1745,39.2554,58014.0
2019-08-12 15:40:00,43.67,43.67,43.59,43.61,57538.0,39.2554,39.2554,39.1834,39.2014,57538.0
2019-08-12 15:50:00,43.61,43.73,43.6,43.63,230032.0,39.2014,39.3093,39.1924,39.2194,230032.0
2019-08-13 09:30:00,43.41,43.92,43.24,43.84,137346.0,39.0216,39.4801,38.8688,39.4082,137346.0
2019-08-13 09:40:00,43.78,44.9,43.77,44.82,102892.0,39.3542,40.361,39.3452,40.2891,102892.0
2019-08-13 09:50:00,44.83,44.95,44.63,44.92,177708.0,40.2981,40.406,40.1183,40.379,177708.0
2019-08-13 10:00:00,44.84,45.09,44.81,44.98,99726.0,40.3071,40.5318,40.2801,40.4329,99726.0
2019-08-13 10:10:00,44.98,45.38,44.94,45.35,100186.0,40.4329,40.7925,40.397,40.7655,100186.0
2019-08-13 10:20:00,45.33,45.54,45.26,45.37,99924.0,40.7475,40.9363,40.6846,40.7835,99924.0
2019-08-13 10:30:00,45.37,45.46,45.19,45.24,85396.0,40.7835,40.8644,40.6217,40.6666,85396.0
2019-08-13 10:40:00,45.21,45.26,45.09,45.18,113234.0,40.6397,40.6846,40.5318,40.6127,113234.0
2019-08-13 10:50:00,45.17,45.26,45.04,45.05,57956.0,40.6037,40.6846,40.4869,40.4958,57956.0
2019-08-13 11:00:00,45.05,45.17,44.97,45.11,52718.0,40.4958,40.6037,40.4239,40.5498,52718.0
2019-08-13 11:10:00,45.1,45.19,44.81,44.84,53220.0,40.5408,40.6217,40.2801,40.3071,53220.0
2019-08-13 11:20:00,44.84,44.92,44.81,44.88,27952.0,40.3071,40.379,40.2801,40.343,27952.0
2019-08-13 11:30:00,44.84,44.92,44.82,44.9,45588.0,40.3071,40.379,40.2891,40.361,45588.0
2019-08-13 11:40:00,44.9,45.06,44.9,44.97,62634.0,40.361,40.5048,40.361,40.4239,62634.0
2019-08-13 11:50:00,44.99,45.04,44.88,45.04,66850.0,40.4419,40.4869,40.343,40.4869,66850.0
2019-08-13 12:00:00,45.05,45.1,45.0,45.09,33380.0,40.4958,40.5408,40.4509,40.5318,33380.0
2019-08-13 12:10:00,45.09,45.13,45.07,45.1,41226.0,40.5318,40.5678,40.5138,40.5408,41226.0
2019-08-13 12:20:00,45.11,45.14,45.03,45.06,51558.0,40.5498,40.5768,40.4779,40.5048,51558.0
2019-08-13 12:30:00,45.05,45.06,44.9,44.94,47368.0,40.4958,40.5048,40.361,40.397,47368.0
2019-08-13 12:40:00,44.93,44.99,44.89,44.96,35860.0,40.388,40.4419,40.352,40.4149,35860.0
2019-08-13 12:50:00,44.95,44.99,44.84,44.94,22624.0,40.406,40.4419,40.3071,40.397,22624.0
2019-08-13 13:00:00,44.93,45.01,44.9,44.96,39768.0,40.388,40.4599,40.361,40.4149,39768.0
2019-08-13 13:10:00,44.97,44.99,44.76,44.84,42912.0,40.4239,40.4419,40.2352,40.3071,42912.0
2019-08-13 13:20:00,44.81,44.84,44.73,44.83,74860.0,40.2801,40.3071,40.2082,40.2981,74860.0
2019-08-13 13:30:00,44.83,44.91,44.83,44.88,26470.0,40.2981,40.37,40.2981,40.343,26470.0
2019-08-13 13:40:00,44.89,44.91,44.86,44.89,32064.0,40.352,40.37,40.3251,40.352,32064.0
2019-08-13 13:50:00,44.88,44.99,44.88,44.96,33726.0,40.343,40.4419,40.343,40.4149,33726.0
2019-08-13 14:00:00,44.97,44.97,44.91,44.92,33648.0,40.4239,40.4239,40.37,40.379,33648.0
2019-08-13 14:10:00,44.91,44.97,44.91,44.95,25876.0,40.37,40.4239,40.37,40.406,25876.0
2019-08-13 14:20:00,44.95,45.08,44.95,45.08,72914.0,40.406,40.5228,40.406,40.5228,72914.0
2019-08-13 14:30:00,45.08,45.1,45.02,45.04,107554.0,40.5228,40.5408,40.4689,40.4869,107554.0
2019-08-13 14:40:00,45.02,45.05,45.0,45.01,68022.0,40.4689,40.4958,40.4509,40.4599,68022.0
2019-08-13 14:50:00,45.0,45.16,45.0,45.16,43162.0,40.4509,40.5947,40.4509,40.5947,43162.0
2019-08-13 15:00:00,45.16,45.2,45.1,45.16,67948.0,40.5947,40.6307,40.5408,40.5947,67948.0
2019-08-13 15:10:00,45.16,45.19,45.08,45.16,72174.0,40.5947,40.6217,40.5228,40.5947,72174.0
2019-08-13 15:20:00,45.17,45.19,45.1,45.14,75972.0,40.6037,40.6217,40.5408,40.5768,75972.0
2019-08-13 15:30:00,45.13,45.15,45.08,45.12,88466.0,40.5678,40.5857,40.5228,40.5588,88466.0
2019-08-13 15:40:00,45.12,45.15,45.06,45.12,121704.0,40.5588,40.5857,40.5048,40.5588,121704.0
2019-08-13 15:50:00,45.13,45.28,45.1,45.2,613856.0,40.5678,40.7026,40.5408,40.6307,613856.0
2019-08-14 09:30:00,43.55,44.01,43.45,43.95,130496.0,39.1475,39.561,39.0576,39.507,130496.0
2019-08-14 09:40:00,43.94,43.94,43.69,43.76,86626.0,39.4981,39.4981,39.2733,39.3363,86626.0
2019-08-14 09:50:00,43.69,44.12,43.69,44.02,153282.0,39.2733,39.6599,39.2733,39.57,153282.0
2019-08-14 10:00:00,44.03,44.05,43.74,43.8,47776.0,39.579,39.5969,39.3183,39.3722,47776.0
2019-08-14 10:10:00,43.79,43.81,43.65,43.68,78384.0,39.3632,39.3812,39.2374,39.2643,78384.0
2019-08-14 10:20:00,43.66,43.83,43.64,43.83,32024.0,39.2464,39.3992,39.2284,39.3992,32024.0
2019-08-14 10:30:00,43.83,43.83,43.57,43.58,36096.0,39.3992,39.3992,39.1655,39.1745,36096.0
2019-08-14 10:40:00,43.57,43.63,43.51,43.53,54614.0,39.1655,39.2194,39.1115,39.1295,54614.0
2019-08-14 10:50:00,43.52,43.56,43.38,43.4,79896.0,39.1205,39.1565,38.9947,39.0126,79896.0
2019-08-14 11:00:00,43.38,43.47,43.27,43.31,69968.0,38.9947,39.0756,38.8958,38.9317,69968.0
2019-08-14 11:10:00,43.31,43.44,43.29,43.41,43644.0,38.9317,39.0486,38.9138,39.0216,43644.0
2019-08-14 11:20:00,43.42,43.58,43.42,43.53,25512.0,39.0306,39.1745,39.0306,39.1295,25512.0
2019-08-14 11:30:00,43.54,43.67,43.51,43.57,29656.0,39.1385,39.2554,39.1115,39.1655,29656.0
2019-08-14 11:40:00,43.59,43.59,43.35,43.43,25320.0,39.1834,39.1834,38.9677,39.0396,25320.0
2019-08-14 11:50:00,43.43,43.47,43.33,43.4,25582.0,39.0396,39.0756,38.9497,39.0126,25582.0
2019-08-14 12:00:00,43.37,43.38,43.23,43.24,62526.0,38.9857,38.9947,38.8598,38.8688,62526.0
2019-08-14 12:10:00,43.27,43.46,43.23,43.42,24682.0,38.8958,39.0666,38.8598,39.0306,24682.0
2019-08-14 12:20:00,43.43,43.46,43.31,43.37,30990.0,39.0396,39.0666,38.9317,38.9857,30990.0
2019-08-14 12:30:00,43.38,43.5,43.38,43.46,19970.0,38.9947,39.1025,38.9947,39.0666,19970.0
2019-08-14 12:40:00,43.44,43.44,43.37,43.37,19910.0,39.0486,39.0486,38.9857,38.9857,19910.0
2019-08-14 12:50:00,43.37,43.42,43.34,43.38,20840.0,38.9857,39.0306,38.9587,38.9947,20840.0
2019-08-14 13:00:00,43.38,43.49,43.31,43.45,29104.0,38.9947,39.0936,38.9317,39.0576,29104.0
2019-08-14 13:10:00,43.47,43.6,43.45,43.52,37998.0,39.0756,39.1924,39.0576,39.1205,37998.0
2019-08-14 13:20:00,43.52,43.83,43.52,43.74,39456.0,39.1205,39.3992,39.1205,39.3183,39456.0
2019-08-14 13:30:00,43.74,43.82,43.71,43.77,26800.0,39.3183,39.3902,39.2913,39.3452,26800.0
2019-08-14 13:40:00,43.79,43.83,43.73,43.76,30404.0,39.3632,39.3992,39.3093,39.3363,30404.0
2019-08-14 13:50:00,43.76,43.8,43.73,43.76,30730.0,39.3363,39.3722,39.3093,39.3363,30730.0
2019-08-14 14:00:00,43.76,43.79,43.69,43.78,48020.0,39.3363,39.3632,39.2733,39.3542,48020.0
2019-08-14 14:10:00,43.78,43.91,43.77,43.87,30832.0,39.3542,39.4711,39.3452,39.4351,30832.0
2019-08-14 14:20:00,43.86,43.86,43.71,43.72,21292.0,39.4261,39.4261,39.2913,39.3003,21292.0
2019-08-14 14:30:00,43.72,43.75,43.64,43.66,22986.0,39.3003,39.3273,39.2284,39.2464,22986.0
2019-08-14 14:40:00,43.67,43.73,43.6,43.63,39922.0,39.2554,39.3093,39.1924,39.2194,39922.0
2019-08-14 14:50:00,43.63,43.74,43.63,43.67,31372.0,39.2194,39.3183,39.2194,39.2554,31372.0
2019-08-14 15:00:00,43.66,43.77,43.6,43.67,86436.0,39.2464,39.3452,39.1924,39.2554,86436.0
2019-08-14 15:10:00,43.68,43.7,43.56,43.59,47464.0,39.2643,39.2823,39.1565,39.1834,47464.0
2019-08-14 15:20:00,43.59,43.81,43.52,43.68,77668.0,39.1834,39.3812,39.1205,39.2643,77668.0
2019-08-14 15:30:00,43.64,43.64,43.5,43.61,78700.0,39.2284,39.2284,39.1025,39.2014,78700.0
2019-08-14 15:40:00,43.6,43.65,43.49,43.52,104840.0,39.1924,39.2374,39.0936,39.1205,104840.0
2019-08-14 15:50:00,43.53,43.68,43.42,43.43,286042.0,39.1295,39.2643,39.0306,39.0396,286042.0
2019-08-15 09:30:00,43.81,43.98,43.47,43.47,86132.0,39.3812,39.534,39.0756,39.0756,86132.0
2019-08-15 09:40:00,43.46,43.79,43.35,43.68,27222.0,39.0666,39.3632,38.9677,39.2643,27222.0
2019-08-15 09:50:00,43.69,43.85,43.65,43.85,26144.0,39.2733,39.4172,39.2374,39.4172,26144.0
2019-08-15 10:00:00,43.87,43.9,43.66,43.82,37150.0,39.4351,39.4621,39.2464,39.3902,37150.0
2019-08-15 10:10:00,43.83,44.0,43.83,43.84,41730.0,39.3992,39.552,39.3992,39.4082,41730.0
2019-08-15 10:20:00,43.84,43.93,43.77,43.82,27826.0,39.4082,39.4891,39.3452,39.3902,27826.0
2019-08-15 10:30:00,43.8,43.86,43.69,43.77,34444.0,39.3722,39.4261,39.2733,39.3452,34444.0
2019-08-15 10:40:00,43.74,43.84,43.7,43.74,22126.0,39.3183,39.4082,39.2823,39.3183,22126.0
2019-08-15 10:50:00,43.72,43.87,43.59,43.66,20480.0,39.3003,39.4351,39.1834,39.2464,20480.0
2019-08-15 11:00:00,43.6,43.66,43.54,43.58,21088.0,39.1924,39.2464,39.1385,39.1745,21088.0
2019-08-15 11:10:00,43.56,43.56,43.48,43.51,25854.0,39.1565,39.1565,39.0846,39.1115,25854.0
2019-08-15 11:20:00,43.49,43.61,43.38,43.59,34368.0,39.0936,39.2014,38.9947,39.1834,34368.0
2019-08-15 11:30:00,43.6,43.67,43.57,43.65,20754.0,39.1924,39.2554,39.1655,39.2374,20754.0
2019-08-15 11:40:00,43.63,43.63,43.5,43.51,16154.0,39.2194,39.2194,39.1025,39.1115,16154.0
2019-08-15 11:50:00,43.52,43.65,43.48,43.65,17094.0,39.1205,39.2374,39.0846,39.2374,17094.0
2019-08-15 12:00:00,43.62,43.74,43.57,43.67,26920.0,39.2104,39.3183,39.1655,39.2554,26920.0
2019-08-15 12:10:00,43.66,43.69,43.62,43.64,12790.0,39.2464,39.2733,39.2104,39.2284,12790.0
2019-08-15 12:20:00,43.63,43.65,43.52,43.54,19714.0,39.2194,39.2374,39.1205,39.1385,19714.0
2019-08-15 12:30:00,43.55,43.59,43.51,43.55,28192.0,39.1475,39.1834,39.1115,39.1475,28192.0
2019-08-15 12:40:00,43.54,43.61,43.52,43.57,14792.0,39.1385,39.2014,39.1205,39.1655,14792.0
2019-08-15 12:50:00,43.58,43.62,43.53,43.57,10114.0,39.1745,39.2104,39.1295,39.1655,10114.0
2019-08-15 13:00:00,43.58,43.63,43.56,43.58,16570.0,39.1745,39.2194,39.1565,39.1745,16570.0
2019-08-15 13:10:00,43.57,43.66,43.54,43.65,24306.0,39.1655,39.2464,39.1385,39.2374,24306.0
2019-08-15 13:20:00,43.65,43.68,43.49,43.51,29558.0,39.2374,39.2643,39.0936,39.1115,29558.0
2019-08-15 13:30:00,43.51,43.55,43.43,43.46,10100.0,39.1115,39.1475,39.0396,39.0666,10100.0
2019-08-15 13:40:00,43.48,43.48,43.3,43.33,18516.0,39.0846,39.0846,38.9228,38.9497,18516.0
2019-08-15 13:50:00,43.33,43.34,43.13,43.16,31084.0,38.9497,38.9587,38.7699,38.7969,31084.0
2019-08-15 14:00:00,43.14,43.21,42.97,42.98,107730.0,38.7789,38.8419,38.6261,38.6351,107730.0
2019-08-15 14:10:00,42.99,43.18,42.99,43.01,94700.0,38.6441,38.8149,38.6441,38.6621,94700.0
2019-08-15 14:20:00,43.01,43.19,42.99,43.14,20462.0,38.6621,38.8239,38.6441,38.7789,20462.0
2019-08-15 14:30:00,43.12,43.21,43.07,43.15,33152.0,38.761,38.8419,38.716,38.7879,33152.0
2019-08-15 14:40:00,43.16,43.39,43.16,43.35,23634.0,38.7969,39.0037,38.7969,38.9677,23634.0
2019-08-15 14:50:00,43.34,43.39,43.27,43.38,28604.0,38.9587,39.0037,38.8958,38.9947,28604.0
2019-08-15 15:00:00,43.42,43.6,43.42,43.59,22768.0,39.0306,39.1924,39.0306,39.1834,22768.0
2019-08-15 15:10:00,43.58,43.6,43.54,43.56,22184.0,39.1745,39.1924,39.1385,39.1565,22184.0
2019-08-15 15:20:00,43.56,43.61,43.51,43.52,26030.0,39.1565,39.2014,39.1115,39.1205,26030.0
2019-08-15 15:30:00,43.51,43.54,43.42,43.46,57260.0,39.1115,39.1385,39.0306,39.0666,57260.0
2019-08-15 15:40:00,43.46,43.59,43.44,43.57,55330.0,39.0666,39.1834,39.0486,39.1655,55330.0
2019-08-15 15:50:00,43.59,43.6,43.4,43.42,166616.0,39.1834,39.1924,39.0126,39.0306,166616.0
2019-08-16 09:30:00,43.99,44.3,43.75,44.02,218134.0,39.543,39.8217,39.3273,39.57,218134.0
2019-08-16 09:40:00,43.95,44.21,43.9,44.19,32900.0,39.507,39.7408,39.4621,39.7228,32900.0
2019-08-16 09:50:00,44.17,44.27,44.09,44.1,35026.0,39.7048,39.7947,39.6329,39.6419,35026.0
2019-08-16 10:00:00,44.1,44.18,44.04,44.1,40952.0,39.6419,39.7138,39.588,39.6419,40952.0
2019-08-16 10:10:00,44.1,44.3,44.05,44.12,66694.0,39.6419,39.8217,39.5969,39.6599,66694.0
2019-08-16 10:20:00,44.11,44.42,44.1,44.13,64846.0,39.6509,39.9295,39.6419,39.6689,64846.0
2019-08-16 10:30:00,44.15,44.19,44.07,44.17,35632.0,39.6868,39.7228,39.6149,39.7048,35632.0
2019-08-16 10:40:00,44.16,44.32,44.16,44.24,62510.0,39.6958,39.8396,39.6958,39.7677,62510.0
2019-08-16 10:50:00,44.25,44.31,44.22,44.31,41596.0,39.7767,39.8307,39.7498,39.8307,41596.0
2019-08-16 11:00:00,44.32,44.33,44.15,44.16,62244.0,39.8396,39.8486,39.6868,39.6958,62244.0
2019-08-16 11:10:00,44.17,44.19,44.02,44.06,27628.0,39.7048,39.7228,39.57,39.6059,27628.0
2019-08-16 11:20:00,44.06,44.09,43.98,44.0,27514.0,39.6059,39.6329,39.534,39.552,27514.0
2019-08-16 11:30:00,44.01,44.04,43.96,43.97,22944.0,39.561,39.588,39.516,39.525,22944.0
2019-08-16 11:40:00,43.98,44.03,43.94,44.01,23150.0,39.534,39.579,39.4981,39.561,23150.0
2019-08-16 11:50:00,44.04,44.1,44.04,44.05,21228.0,39.588,39.6419,39.588,39.5969,21228.0
2019-08-16 12:00:00,44.03,44.07,43.99,44.01,25410.0,39.579,39.6149,39.543,39.561,25410.0
2019-08-16 12:10:00,44.02,44.07,43.94,43.99,45734.0,39.57,39.6149,39.4981,39.543,45734.0
2019-08-16 12:20:00,43.99,44.15,43.99,44.13,100780.0,39.543,39.6868,39.543,39.6689,100780.0
2019-08-16 12:30:00,44.16,44.19,44.1,44.1,16456.0,39.6958,39.7228,39.6419,39.6419,16456.0
2019-08-16 12:40:00,44.1,44.16,44.09,44.1,24388.0,39.6419,39.6958,39.6329,39.6419,24388.0
2019-08-16 12:50:00,44.13,44.14,44.09,44.12,18198.0,39.6689,39.6778,39.6329,39.6599,18198.0
2019-08-16 13:00:00,44.13,44.18,44.1,44.18,22474.0,39.6689,39.7138,39.6419,39.7138,22474.0
2019-08-16 13:10:00,44.16,44.19,44.13,44.17,25760.0,39.6958,39.7228,39.6689,39.7048,25760.0
2019-08-16 13:20:00,44.16,44.19,44.13,44.17,20612.0,39.6958,39.7228,39.6689,39.7048,20612.0
2019-08-16 13:30:00,44.16,44.19,44.14,44.14,36294.0,39.6958,39.7228,39.6778,39.6778,36294.0
2019-08-16 13:40:00,44.17,44.19,44.13,44.15,16036.0,39.7048,39.7228,39.6689,39.6868,16036.0
2019-08-16 13:50:00,44.15,44.18,44.13,44.17,24466.0,39.6868,39.7138,39.6689,39.7048,24466.0
2019-08-16 14:00:00,44.17,44.18,44.12,44.12,18850.0,39.7048,39.7138,39.6599,39.6599,18850.0
2019-08-16 14:10:00,44.1,44.17,44.1,44.17,26446.0,39.6419,39.7048,39.6419,39.7048,26446.0
2019-08-16 14:20:00,44.18,44.18,44.09,44.09,33034.0,39.7138,39.7138,39.6329,39.6329,33034.0
2019-08-16 14:30:00,44.1,44.12,44.03,44.04,34336.0,39.6419,39.6599,39.579,39.588,34336.0
2019-08-16 14:40:00,44.08,44.09,44.04,44.05,33942.0,39.6239,39.6329,39.588,39.5969,33942.0
2019-08-16 14:50:00,44.07,44.1,44.05,44.08,46138.0,39.6149,39.6419,39.5969,39.6239,46138.0
2019-08-16 15:00:00,44.08,44.17,44.08,44.15,31326.0,39.6239,39.7048,39.6239,39.6868,31326.0
2019-08-16 15:10:00,44.15,44.16,44.11,44.14,30862.0,39.6868,39.6958,39.6509,39.6778,30862.0
2019-08-16 15:20:00,44.16,44.16,44.09,44.13,44522.0,39.6958,39.6958,39.6329,39.6689,44522.0
2019-08-16 15:30:00,44.13,44.13,44.09,44.11,111198.0,39.6689,39.6689,39.6329,39.6509,111198.0
2019-08-16 15:40:00,44.12,44.15,44.09,44.13,57648.0,39.6599,39.6868,39.6329,39.6689,57648.0
2019-08-16 15:50:00,44.15,44.31,44.14,44.19,325774.0,39.6868,39.8307,39.6778,39.7228,325774.0
2019-08-19 09:30:00,45.1,45.48,45.1,45.3,157370.0,40.5408,40.8824,40.5408,40.7206,157370.0
2019-08-19 09:40:00,45.27,45.32,45.11,45.13,77526.0,40.6936,40.7386,40.5498,40.5678,77526.0
2019-08-19 09:50:00,45.12,45.12,44.85,44.96,61662.0,40.5588,40.5588,40.3161,40.4149,61662.0
2019-08-19 10:00:00,44.92,45.06,44.83,44.99,76070.0,40.379,40.5048,40.2981,40.4419,76070.0
2019-08-19 10:10:00,44.99,45.02,44.73,44.91,63678.0,40.4419,40.4689,40.2082,40.37,63678.0
2019-08-19 10:20:00,44.91,45.11,44.91,45.09,39068.0,40.37,40.5498,40.37,40.5318,39068.0
2019-08-19 10:30:00,45.08,45.19,45.05,45.17,103526.0,40.5228,40.6217,40.4958,40.6037,103526.0
2019-08-19 10:40:00,45.17,45.19,45.02,45.13,21356.0,40.6037,40.6217,40.4689,40.5678,21356.0
2019-08-19 10:50:00,45.12,45.12,44.98,44.98,19982.0,40.5588,40.5588,40.4329,40.4329,19982.0
2019-08-19 11:00:00,44.99,45.1,44.98,45.08,15962.0,40.4419,40.5408,40.4329,40.5228,15962.0
2019-08-19 11:10:00,45.1,45.1,45.02,45.04,18526.0,40.5408,40.5408,40.4689,40.4869,18526.0
2019-08-19 11:20:00,45.06,45.07,44.97,44.99,20002.0,40.5048,40.5138,40.4239,40.4419,20002.0
2019-08-19 11:30:00,44.99,45.01,44.94,44.99,24326.0,40.4419,40.4599,40.397,40.4419,24326.0
2019-08-19 11:40:00,44.99,45.02,44.92,44.97,22624.0,40.4419,40.4689,40.379,40.4239,22624.0
2019-08-19 11:50:00,44.97,45.0,44.9,44.99,23228.0,40.4239,40.4509,40.361,40.4419,23228.0
2019-08-19 12:00:00,44.98,45.05,44.95,45.04,22432.0,40.4329,40.4958,40.406,40.4869,22432.0
2019-08-19 12:10:00,45.01,45.01,44.93,44.95,23346.0,40.4599,40.4599,40.388,40.406,23346.0
2019-08-19 12:20:00,44.96,44.98,44.89,44.89,22492.0,40.4149,40.4329,40.352,40.352,22492.0
2019-08-19 12:30:00,44.88,44.94,44.86,44.92,18606.0,40.343,40.397,40.3251,40.379,18606.0
2019-08-19 12:40:00,44.93,45.0,44.92,44.99,15728.0,40.388,40.4509,40.379,40.4419,15728.0
2019-08-19 12:50:00,44.99,45.01,44.97,45.0,24918.0,40.4419,40.4599,40.4239,40.4509,24918.0
2019-08-19 13:00:00,44.99,45.06,44.99,45.02,18986.0,40.4419,40.5048,40.4419,40.4689,18986.0
2019-08-19 13:10:00,45.02,45.08,45.01,45.06,61660.0,40.4689,40.5228,40.4599,40.5048,61660.0
2019-08-19 13:20:00,45.06,45.1,45.03,45.07,27204.0,40.5048,40.5408,40.4779,40.5138,27204.0
2019-08-19 13:30:00,45.06,45.1,45.04,45.05,18744.0,40.5048,40.5408,40.4869,40.4958,18744.0
2019-08-19 13:40:00,45.06,45.06,44.99,45.01,13478.0,40.5048,40.5048,40.4419,40.4599,13478.0
2019-08-19 13:50:00,45.0,45.08,44.99,45.05,20700.0,40.4509,40.5228,40.4419,40.4958,20700.0
2019-08-19 14:00:00,45.06,45.07,45.01,45.02,22224.0,40.5048,40.5138,40.4599,40.4689,22224.0
2019-08-19 14:10:00,45.03,45.05,44.98,44.99,25598.0,40.4779,40.4958,40.4329,40.4419,25598.0
2019-08-19 14:20:00,44.98,44.99,44.88,44.89,44140.0,40.4329,40.4419,40.343,40.352,44140.0
2019-08-19 14:30:00,44.89,44.9,44.82,44.82,32768.0,40.352,40.361,40.2891,40.2891,32768.0
2019-08-19 14:40:00,44.82,44.93,44.8,44.91,36468.0,40.2891,40.388,40.2711,40.37,36468.0
2019-08-19 14:50:00,44.92,44.95,44.88,44.91,50696.0,40.379,40.406,40.343,40.37,50696.0
2019-08-19 15:00:00,44.93,44.94,44.85,44.91,27236.0,40.388,40.397,40.3161,40.37,27236.0
2019-08-19 15:10:00,44.9,44.93,44.86,44.93,35384.0,40.361,40.388,40.3251,40.388,35384.0
2019-08-19 15:20:00,44.92,44.95,44.91,44.93,39970.0,40.379,40.406,40.37,40.388,39970.0
2019-08-19 15:30:00,44.93,45.05,44.9,44.99,78480.0,40.388,40.4958,40.361,40.4419,78480.0
2019-08-19 15:40:00,45.0,45.03,44.96,45.02,59592.0,40.4509,40.4779,40.4149,40.4689,59592.0
2019-08-19 15:50:00,45.02,45.12,44.98,45.02,305072.0,40.4689,40.5588,40.4329,40.4689,305072.0
2019-08-20 09:30:00,44.81,44.87,44.27,44.49,66170.0,40.446,40.5001,39.9586,40.1571,66170.0
2019-08-20 09:40:00,44.48,44.52,44.35,44.37,38794.0,40.1481,40.1842,40.0308,40.0488,38794.0
2019-08-20 09:50:00,44.38,44.56,44.34,44.48,33216.0,40.0578,40.2203,40.0217,40.1481,33216.0
2019-08-20 10:00:00,44.47,44.59,44.42,44.56,42848.0,40.1391,40.2474,40.0939,40.2203,42848.0
2019-08-20 10:10:00,44.58,44.7,44.55,44.68,36878.0,40.2384,40.3467,40.2113,40.3286,36878.0
2019-08-20 10:20:00,44.69,44.84,44.68,44.83,29808.0,40.3376,40.473,40.3286,40.464,29808.0
2019-08-20 10:30:00,44.81,44.81,44.66,44.66,48966.0,40.446,40.446,40.3106,40.3106,48966.0
2019-08-20 10:40:00,44.65,44.72,44.65,44.67,24428.0,40.3015,40.3647,40.3015,40.3196,24428.0
2019-08-20 10:50:00,44.69,44.74,44.67,44.72,42378.0,40.3376,40.3828,40.3196,40.3647,42378.0
2019-08-20 11:00:00,44.74,44.87,44.73,44.84,33908.0,40.3828,40.5001,40.3738,40.473,33908.0
2019-08-20 11:10:00,44.85,44.95,44.84,44.92,46056.0,40.4821,40.5723,40.473,40.5452,46056.0
2019-08-20 11:20:00,44.92,44.92,44.85,44.85,63360.0,40.5452,40.5452,40.4821,40.4821,63360.0
2019-08-20 11:30:00,44.84,44.88,44.82,44.84,37242.0,40.473,40.5091,40.455,40.473,37242.0
2019-08-20 11:40:00,44.84,44.85,44.74,44.77,16002.0,40.473,40.4821,40.3828,40.4099,16002.0
2019-08-20 11:50:00,44.76,44.78,44.73,44.78,17576.0,40.4008,40.4189,40.3738,40.4189,17576.0
2019-08-20 12:00:00,44.78,44.79,44.72,44.73,17940.0,40.4189,40.4279,40.3647,40.3738,17940.0
2019-08-20 12:10:00,44.73,44.73,44.67,44.71,20808.0,40.3738,40.3738,40.3196,40.3557,20808.0
2019-08-20 12:20:00,44.7,44.73,44.63,44.65,22472.0,40.3467,40.3738,40.2835,40.3015,22472.0
2019-08-20 12:30:00,44.65,44.66,44.56,44.58,16914.0,40.3015,40.3106,40.2203,40.2384,16914.0
2019-08-20 12:40:00,44.58,44.59,44.55,44.57,21458.0,40.2384,40.2474,40.2113,40.2293,21458.0
2019-08-20 12:50:00,44.57,44.63,44.57,44.62,31406.0,40.2293,40.2835,40.2293,40.2745,31406.0
2019-08-20 13:00:00,44.63,44.63,44.56,44.59,18628.0,40.2835,40.2835,40.2203,40.2474,18628.0
2019-08-20 13:10:00,44.6,44.63,44.54,44.6,13800.0,40.2564,40.2835,40.2023,40.2564,13800.0
2019-08-20 13:20:00,44.57,44.58,44.52,44.57,16216.0,40.2293,40.2384,40.1842,40.2293,16216.0
2019-08-20 13:30:00,44.59,44.59,44.42,44.46,56648.0,40.2474,40.2474,40.0939,40.13,56648.0
2019-08-20 13:40:00,44.48,44.52,44.45,44.47,14448.0,40.1481,40.1842,40.121,40.1391,14448.0
2019-08-20 13:50:00,44.45,44.52,44.44,44.49,18694.0,40.121,40.1842,40.112,40.1571,18694.0
2019-08-20 14:00:00,44.49,44.54,44.37,44.37,69842.0,40.1571,40.2023,40.0488,40.0488,69842.0
2019-08-20 14:10:00,44.37,44.46,44.36,44.45,30982.0,40.0488,40.13,40.0398,40.121,30982.0
2019-08-20 14:20:00,44.44,44.45,44.38,44.42,22752.0,40.112,40.121,40.0578,40.0939,22752.0
2019-08-20 14:30:00,44.42,44.47,44.41,44.42,26610.0,40.0939,40.1391,40.0849,40.0939,26610.0
2019-08-20 14:40:00,44.42,44.43,44.37,44.4,22694.0,40.0939,40.103,40.0488,40.0759,22694.0
2019-08-20 14:50:00,44.39,44.41,44.36,44.38,18202.0,40.0669,40.0849,40.0398,40.0578,18202.0
2019-08-20 15:00:00,44.36,44.37,44.3,44.3,33708.0,40.0398,40.0488,39.9856,39.9856,33708.0
2019-08-20 15:10:00,44.31,44.33,44.24,44.25,26156.0,39.9947,40.0127,39.9315,39.9405,26156.0
2019-08-20 15:20:00,44.26,44.43,44.25,44.41,63062.0,39.9495,40.103,39.9405,40.0849,63062.0
2019-08-20 15:30:00,44.42,44.56,44.42,44.55,77072.0,40.0939,40.2203,40.0939,40.2113,77072.0
2019-08-20 15:40:00,44.56,44.62,44.55,44.59,71138.0,40.2203,40.2745,40.2113,40.2474,71138.0
2019-08-20 15:50:00,44.59,44.63,44.42,44.45,233446.0,40.2474,40.2835,40.0939,40.121,233446.0
2019-08-21 09:30:00,44.88,44.94,44.64,44.92,53330.0,40.5091,40.5633,40.2925,40.5452,53330.0
2019-08-21 09:40:00,44.88,45.04,44.88,44.98,25744.0,40.5091,40.6536,40.5091,40.5994,25744.0
2019-08-21 09:50:00,44.96,45.03,44.95,44.98,16392.0,40.5814,40.6445,40.5723,40.5994,16392.0
2019-08-21 10:00:00,45.0,45.02,44.97,44.99,11966.0,40.6175,40.6355,40.5904,40.6084,11966.0
2019-08-21 10:10:00,44.99,44.99,44.91,44.97,19390.0,40.6084,40.6084,40.5362,40.5904,19390.0
2019-08-21 10:20:00,44.97,44.97,44.8,44.82,21620.0,40.5904,40.5904,40.4369,40.455,21620.0
2019-08-21 10:30:00,44.81,44.83,44.73,44.77,44468.0,40.446,40.464,40.3738,40.4099,44468.0
2019-08-21 10:40:00,44.77,44.77,44.61,44.64,31218.0,40.4099,40.4099,40.2654,40.2925,31218.0
2019-08-21 10:50:00,44.65,44.67,44.55,44.58,23600.0,40.3015,40.3196,40.2113,40.2384,23600.0
2019-08-21 11:00:00,44.58,44.71,44.57,44.68,33452.0,40.2384,40.3557,40.2293,40.3286,33452.0
2019-08-21 11:10:00,44.68,44.7,44.55,44.56,28468.0,40.3286,40.3467,40.2113,40.2203,28468.0
2019-08-21 11:20:00,44.57,44.75,44.57,44.74,17946.0,40.2293,40.3918,40.2293,40.3828,17946.0
2019-08-21 11:30:00,44.74,44.77,44.68,44.71,14600.0,40.3828,40.4099,40.3286,40.3557,14600.0
2019-08-21 11:40:00,44.71,44.72,44.61,44.61,16806.0,40.3557,40.3647,40.2654,40.2654,16806.0
2019-08-21 11:50:00,44.6,44.73,44.6,44.71,31240.0,40.2564,40.3738,40.2564,40.3557,31240.0
2019-08-21 12:00:00,44.71,44.71,44.6,44.61,20010.0,40.3557,40.3557,40.2564,40.2654,20010.0
2019-08-21 12:10:00,44.61,44.66,44.6,44.66,16510.0,40.2654,40.3106,40.2564,40.3106,16510.0
2019-08-21 12:20:00,44.66,44.74,44.65,44.69,32456.0,40.3106,40.3828,40.3015,40.3376,32456.0
2019-08-21 12:30:00,44.69,44.69,44.63,44.67,19894.0,40.3376,40.3376,40.2835,40.3196,19894.0
2019-08-21 12:40:00,44.67,44.74,44.67,44.72,11008.0,40.3196,40.3828,40.3196,40.3647,11008.0
2019-08-21 12:50:00,44.72,44.77,44.68,44.72,52000.0,40.3647,40.4099,40.3286,40.3647,52000.0
2019-08-21 13:00:00,44.71,44.71,44.67,44.67,13708.0,40.3557,40.3557,40.3196,40.3196,13708.0
2019-08-21 13:10:00,44.68,44.7,44.58,44.59,27152.0,40.3286,40.3467,40.2384,40.2474,27152.0
2019-08-21 13:20:00,44.59,44.6,44.46,44.48,28518.0,40.2474,40.2564,40.13,40.1481,28518.0
2019-08-21 13:30:00,44.48,44.49,44.43,44.45,17678.0,40.1481,40.1571,40.103,40.121,17678.0
2019-08-21 13:40:00,44.46,44.46,44.35,44.35,27078.0,40.13,40.13,40.0308,40.0308,27078.0
2019-08-21 13:50:00,44.35,44.36,44.32,44.36,31954.0,40.0308,40.0398,40.0037,40.0398,31954.0
2019-08-21 14:00:00,44.36,44.42,44.2,44.37,38134.0,40.0398,40.0939,39.8954,40.0488,38134.0
2019-08-21 14:10:00,44.39,44.46,44.37,44.46,30162.0,40.0669,40.13,40.0488,40.13,30162.0
2019-08-21 14:20:00,44.46,44.46,44.39,44.42,19302.0,40.13,40.13,40.0669,40.0939,19302.0
2019-08-21 14:30:00,44.42,44.45,44.38,44.4,30674.0,40.0939,40.121,40.0578,40.0759,30674.0
2019-08-21 14:40:00,44.4,44.45,44.39,44.41,30670.0,40.0759,40.121,40.0669,40.0849,30670.0
2019-08-21 14:50:00,44.4,44.43,44.37,44.41,22332.0,40.0759,40.103,40.0488,40.0849,22332.0
2019-08-21 15:00:00,44.41,44.42,44.38,44.42,27556.0,40.0849,40.0939,40.0578,40.0939,27556.0
2019-08-21 15:10:00,44.42,44.48,44.42,44.48,28916.0,40.0939,40.1481,40.0939,40.1481,28916.0
2019-08-21 15:20:00,44.48,44.51,44.45,44.49,22846.0,40.1481,40.1752,40.121,40.1571,22846.0
2019-08-21 15:30:00,44.49,44.55,44.47,44.48,33934.0,40.1571,40.2113,40.1391,40.1481,33934.0
2019-08-21 15:40:00,44.47,44.5,44.45,44.47,43460.0,40.1391,40.1662,40.121,40.1391,43460.0
2019-08-21 15:50:00,44.47,44.52,44.43,44.52,194482.0,40.1391,40.1842,40.103,40.1842,194482.0
2019-08-22 09:30:00,44.3,44.64,44.13,44.38,141218.0,39.9856,40.2925,39.8322,40.0578,141218.0
2019-08-22 09:40:00,44.43,44.48,44.37,44.39,18962.0,40.103,40.1481,40.0488,40.0669,18962.0
2019-08-22 09:50:00,44.39,44.62,44.39,44.62,108768.0,40.0669,40.2745,40.0669,40.2745,108768.0
2019-08-22 10:00:00,44.62,44.77,44.6,44.67,42484.0,40.2745,40.4099,40.2564,40.3196,42484.0
2019-08-22 10:10:00,44.65,44.69,44.56,44.56,19708.0,40.3015,40.3376,40.2203,40.2203,19708.0
2019-08-22 10:20:00,44.53,44.53,44.3,44.33,26096.0,40.1932,40.1932,39.9856,40.0127,26096.0
2019-08-22 10:30:00,44.34,44.34,44.01,44.18,32288.0,40.0217,40.0217,39.7239,39.8773,32288.0
2019-08-22 10:40:00,44.22,44.29,44.14,44.29,21582.0,39.9134,39.9766,39.8412,39.9766,21582.0
2019-08-22 10:50:00,44.27,44.31,44.17,44.22,15372.0,39.9586,39.9947,39.8683,39.9134,15372.0
2019-08-22 11:00:00,44.37,44.43,44.24,44.38,25340.0,40.0488,40.103,39.9315,40.0578,25340.0
2019-08-22 11:10:00,44.38,44.47,44.37,44.47,13586.0,40.0578,40.1391,40.0488,40.1391,13586.0
2019-08-22 11:20:00,44.47,44.55,44.44,44.55,19048.0,40.1391,40.2113,40.112,40.2113,19048.0
2019-08-22 11:30:00,44.55,44.62,44.43,44.59,92958.0,40.2113,40.2745,40.103,40.2474,92958.0
2019-08-22 11:40:00,44.6,44.63,44.55,44.56,20030.0,40.2564,40.2835,40.2113,40.2203,20030.0
2019-08-22 11:50:00,44.53,44.59,44.51,44.56,21164.0,40.1932,40.2474,40.1752,40.2203,21164.0
2019-08-22 12:00:00,44.56,44.67,44.53,44.65,17712.0,40.2203,40.3196,40.1932,40.3015,17712.0
2019-08-22 12:10:00,44.66,44.68,44.62,44.63,10102.0,40.3106,40.3286,40.2745,40.2835,10102.0
2019-08-22 12:20:00,44.65,44.67,44.6,44.62,18802.0,40.3015,40.3196,40.2564,40.2745,18802.0
2019-08-22 12:30:00,44.65,44.66,44.56,44.6,44628.0,40.3015,40.3106,40.2203,40.2564,44628.0
2019-08-22 12:40:00,44.61,44.63,44.58,44.63,42314.0,40.2654,40.2835,40.2384,40.2835,42314.0
2019-08-22 12:50:00,44.63,44.72,44.63,44.63,14022.0,40.2835,40.3647,40.2835,40.2835,14022.0
2019-08-22 13:00:00,44.63,44.75,44.61,44.73,67796.0,40.2835,40.3918,40.2654,40.3738,67796.0
2019-08-22 13:10:00,44.73,44.79,44.71,44.76,30498.0,40.3738,40.4279,40.3557,40.4008,30498.0
2019-08-22 13:20:00,44.74,44.84,44.72,44.8,48176.0,40.3828,40.473,40.3647,40.4369,48176.0
2019-08-22 13:30:00,44.78,44.82,44.77,44.82,32042.0,40.4189,40.455,40.4099,40.455,32042.0
2019-08-22 13:40:00,44.82,44.88,44.82,44.86,16344.0,40.455,40.5091,40.455,40.4911,16344.0
2019-08-22 13:50:00,44.85,44.87,44.82,44.83,19800.0,40.4821,40.5001,40.455,40.464,19800.0
2019-08-22 14:00:00,44.85,44.88,44.83,44.83,17404.0,40.4821,40.5091,40.464,40.464,17404.0
2019-08-22 14:10:00,44.82,44.88,44.8,44.88,12774.0,40.455,40.5091,40.4369,40.5091,12774.0
2019-08-22 14:20:00,44.9,44.9,44.78,44.79,21272.0,40.5272,40.5272,40.4189,40.4279,21272.0
2019-08-22 14:30:00,44.8,44.89,44.79,44.87,15140.0,40.4369,40.5182,40.4279,40.5001,15140.0
2019-08-22 14:40:00,44.87,44.96,44.85,44.91,15870.0,40.5001,40.5814,40.4821,40.5362,15870.0
2019-08-22 14:50:00,44.92,44.94,44.88,44.91,24812.0,40.5452,40.5633,40.5091,40.5362,24812.0
2019-08-22 15:00:00,44.92,44.92,44.87,44.89,20228.0,40.5452,40.5452,40.5001,40.5182,20228.0
2019-08-22 15:10:00,44.9,44.9,44.79,44.82,40818.0,40.5272,40.5272,40.4279,40.455,40818.0
2019-08-22 15:20:00,44.84,44.88,44.82,44.85,23166.0,40.473,40.5091,40.455,40.4821,23166.0
2019-08-22 15:30:00,44.85,44.88,44.81,44.87,155004.0,40.4821,40.5091,40.446,40.5001,155004.0
2019-08-22 15:40:00,44.87,44.92,44.86,44.9,64848.0,40.5001,40.5452,40.4911,40.5272,64848.0
2019-08-22 15:50:00,44.9,44.98,44.77,44.8,243072.0,40.5272,40.5994,40.4099,40.4369,243072.0
2019-08-23 09:30:00,44.35,44.46,43.89,43.89,196698.0,40.0308,40.13,39.6156,39.6156,196698.0
2019-08-23 09:40:00,43.93,43.95,43.67,43.68,71702.0,39.6517,39.6697,39.417,39.426,71702.0
2019-08-23 09:50:00,43.67,43.87,43.65,43.83,81810.0,39.417,39.5975,39.3989,39.5614,81810.0
2019-08-23 10:00:00,43.85,44.18,43.79,43.96,107992.0,39.5795,39.8773,39.5253,39.6787,107992.0
2019-08-23 10:10:00,43.92,43.98,43.72,43.97,68366.0,39.6426,39.6968,39.4621,39.6878,68366.0
2019-08-23 10:20:00,43.95,44.05,43.94,44.02,106810.0,39.6697,39.76,39.6607,39.7329,106810.0
2019-08-23 10:30:00,43.99,44.33,43.99,44.33,37112.0,39.7058,40.0127,39.7058,40.0127,37112.0
2019-08-23 10:40:00,44.29,44.34,44.0,44.02,32890.0,39.9766,40.0217,39.7148,39.7329,32890.0
2019-08-23 10:50:00,44.04,44.21,43.98,44.01,41106.0,39.751,39.9044,39.6968,39.7239,41106.0
2019-08-23 11:00:00,44.03,44.07,43.13,43.14,58744.0,39.7419,39.778,38.9296,38.9386,58744.0
2019-08-23 11:10:00,43.1,43.35,43.02,43.25,41852.0,38.9025,39.1282,38.8303,39.0379,41852.0
2019-08-23 11:20:00,43.21,43.25,42.93,42.93,110648.0,39.0018,39.0379,38.7491,38.7491,110648.0
2019-08-23 11:30:00,42.95,42.99,42.53,42.63,123544.0,38.7671,38.8032,38.388,38.4783,123544.0
2019-08-23 11:40:00,42.63,42.71,42.57,42.63,53754.0,38.4783,38.5505,38.4241,38.4783,53754.0
2019-08-23 11:50:00,42.67,42.68,42.48,42.48,32840.0,38.5144,38.5234,38.3429,38.3429,32840.0
2019-08-23 12:00:00,42.48,42.58,42.42,42.54,49376.0,38.3429,38.4331,38.2887,38.397,49376.0
2019-08-23 12:10:00,42.55,42.82,42.54,42.78,42890.0,38.4061,38.6498,38.397,38.6137,42890.0
2019-08-23 12:20:00,42.76,42.77,42.61,42.63,28836.0,38.5956,38.6046,38.4602,38.4783,28836.0
2019-08-23 12:30:00,42.62,42.86,42.62,42.79,23394.0,38.4692,38.6859,38.4692,38.6227,23394.0
2019-08-23 12:40:00,42.81,42.83,42.65,42.66,29210.0,38.6407,38.6588,38.4963,38.5054,29210.0
2019-08-23 12:50:00,42.66,42.77,42.66,42.73,60580.0,38.5054,38.6046,38.5054,38.5685,60580.0
2019-08-23 13:00:00,42.72,42.72,42.6,42.62,26154.0,38.5595,38.5595,38.4512,38.4692,26154.0
2019-08-23 13:10:00,42.62,42.74,42.59,42.63,32040.0,38.4692,38.5776,38.4422,38.4783,32040.0
2019-08-23 13:20:00,42.59,42.59,42.47,42.49,23798.0,38.4422,38.4422,38.3339,38.3519,23798.0
2019-08-23 13:30:00,42.5,42.7,42.48,42.7,26004.0,38.3609,38.5415,38.3429,38.5415,26004.0
2019-08-23 13:40:00,42.67,42.77,42.62,42.7,36158.0,38.5144,38.6046,38.4692,38.5415,36158.0
2019-08-23 13:50:00,42.69,42.77,42.68,42.73,16122.0,38.5324,38.6046,38.5234,38.5685,16122.0
2019-08-23 14:00:00,42.72,42.8,42.69,42.74,42836.0,38.5595,38.6317,38.5324,38.5776,42836.0
2019-08-23 14:10:00,42.74,42.78,42.72,42.74,26870.0,38.5776,38.6137,38.5595,38.5776,26870.0
2019-08-23 14:20:00,42.76,42.8,42.73,42.79,27916.0,38.5956,38.6317,38.5685,38.6227,27916.0
2019-08-23 14:30:00,42.8,42.85,42.71,42.72,32538.0,38.6317,38.6768,38.5505,38.5595,32538.0
2019-08-23 14:40:00,42.69,42.71,42.55,42.58,23964.0,38.5324,38.5505,38.4061,38.4331,23964.0
2019-08-23 14:50:00,42.59,42.71,42.57,42.7,26948.0,38.4422,38.5505,38.4241,38.5415,26948.0
2019-08-23 15:00:00,42.69,42.82,42.67,42.72,53806.0,38.5324,38.6498,38.5144,38.5595,53806.0
2019-08-23 15:10:00,42.72,42.74,42.59,42.67,103202.0,38.5595,38.5776,38.4422,38.5144,103202.0
2019-08-23 15:20:00,42.69,42.69,42.56,42.58,47608.0,38.5324,38.5324,38.4151,38.4331,47608.0
2019-08-23 15:30:00,42.57,42.6,42.51,42.55,85604.0,38.4241,38.4512,38.37,38.4061,85604.0
2019-08-23 15:40:00,42.54,42.57,42.42,42.43,110716.0,38.397,38.4241,38.2887,38.2978,110716.0
2019-08-23 15:50:00,42.42,42.47,42.23,42.29,812304.0,38.2887,38.3339,38.1172,38.1714,812304.0
2019-08-26 09:30:00,43.13,43.21,42.7,42.93,155856.0,38.9296,39.0018,38.5415,38.7491,155856.0
2019-08-26 09:40:00,42.94,42.96,42.67,42.7,119554.0,38.7581,38.7761,38.5144,38.5415,119554.0
2019-08-26 09:50:00,42.73,42.9,42.73,42.88,36630.0,38.5685,38.722,38.5685,38.7039,36630.0
2019-08-26 10:00:00,42.91,42.99,42.67,42.67,140208.0,38.731,38.8032,38.5144,38.5144,140208.0
2019-08-26 10:10:00,42.68,42.69,42.54,42.62,93928.0,38.5234,38.5324,38.397,38.4692,93928.0
2019-08-26 10:20:00,42.62,42.66,42.51,42.57,50916.0,38.4692,38.5054,38.37,38.4241,50916.0
2019-08-26 10:30:00,42.54,42.66,42.49,42.64,155324.0,38.397,38.5054,38.3519,38.4873,155324.0
2019-08-26 10:40:00,42.63,42.68,42.51,42.63,189686.0,38.4783,38.5234,38.37,38.4783,189686.0
2019-08-26 10:50:00,42.61,42.62,42.49,42.55,65920.0,38.4602,38.4692,38.3519,38.4061,65920.0
2019-08-26 11:00:00,42.58,42.67,42.52,42.6,61628.0,38.4331,38.5144,38.379,38.4512,61628.0
2019-08-26 11:10:00,42.58,42.69,42.52,42.55,98368.0,38.4331,38.5324,38.379,38.4061,98368.0
2019-08-26 11:20:00,42.55,42.55,42.44,42.45,73442.0,38.4061,38.4061,38.3068,38.3158,73442.0
2019-08-26 11:30:00,42.47,42.52,42.43,42.49,51382.0,38.3339,38.379,38.2978,38.3519,51382.0
2019-08-26 11:40:00,42.49,42.49,42.39,42.48,65742.0,38.3519,38.3519,38.2616,38.3429,65742.0
2019-08-26 11:50:00,42.49,42.49,42.41,42.45,47142.0,38.3519,38.3519,38.2797,38.3158,47142.0
2019-08-26 12:00:00,42.43,42.52,42.38,42.52,214806.0,38.2978,38.379,38.2526,38.379,214806.0
2019-08-26 12:10:00,42.49,42.55,42.43,42.43,106666.0,38.3519,38.4061,38.2978,38.2978,106666.0
2019-08-26 12:20:00,42.44,42.56,42.41,42.48,57530.0,38.3068,38.4151,38.2797,38.3429,57530.0
2019-08-26 12:30:00,42.49,42.5,42.4,42.41,40474.0,38.3519,38.3609,38.2707,38.2797,40474.0
2019-08-26 12:40:00,42.41,42.42,42.35,42.38,27538.0,38.2797,38.2887,38.2255,38.2526,27538.0
2019-08-26 12:50:00,42.38,42.43,42.35,42.4,24040.0,38.2526,38.2978,38.2255,38.2707,24040.0
2019-08-26 13:00:00,42.41,42.44,42.4,42.44,24646.0,38.2797,38.3068,38.2707,38.3068,24646.0
2019-08-26 13:10:00,42.44,42.45,42.33,42.35,27886.0,38.3068,38.3158,38.2075,38.2255,27886.0
2019-08-26 13:20:00,42.34,42.37,42.33,42.33,29790.0,38.2165,38.2436,38.2075,38.2075,29790.0
2019-08-26 13:30:00,42.33,42.35,42.3,42.33,29030.0,38.2075,38.2255,38.1804,38.2075,29030.0
2019-08-26 13:40:00,42.32,42.32,42.23,42.27,36964.0,38.1985,38.1985,38.1172,38.1533,36964.0
2019-08-26 13:50:00,42.27,42.29,42.19,42.2,48216.0,38.1533,38.1714,38.0811,38.0901,48216.0
2019-08-26 14:00:00,42.2,42.24,42.13,42.24,51506.0,38.0901,38.1263,38.027,38.1263,51506.0
2019-08-26 14:10:00,42.25,42.3,42.2,42.24,74616.0,38.1353,38.1804,38.0901,38.1263,74616.0
2019-08-26 14:20:00,42.26,42.26,42.2,42.23,32056.0,38.1443,38.1443,38.0901,38.1172,32056.0
2019-08-26 14:30:00,42.22,42.26,42.19,42.23,57160.0,38.1082,38.1443,38.0811,38.1172,57160.0
2019-08-26 14:40:00,42.24,42.24,42.18,42.2,36858.0,38.1263,38.1263,38.0721,38.0901,36858.0
2019-08-26 14:50:00,42.22,42.23,42.16,42.23,53828.0,38.1082,38.1172,38.054,38.1172,53828.0
2019-08-26 15:00:00,42.22,42.33,42.2,42.22,34918.0,38.1082,38.2075,38.0901,38.1082,34918.0
2019-08-26 15:10:00,42.22,42.3,42.21,42.25,49334.0,38.1082,38.1804,38.0992,38.1353,49334.0
2019-08-26 15:20:00,42.24,42.24,42.15,42.16,58604.0,38.1263,38.1263,38.045,38.054,58604.0
2019-08-26 15:30:00,42.17,42.21,42.1,42.1,106520.0,38.0631,38.0992,37.9999,37.9999,106520.0
2019-08-26 15:40:00,42.1,42.13,42.03,42.11,119918.0,37.9999,38.027,37.9367,38.0089,119918.0
2019-08-26 15:50:00,42.11,42.38,42.1,42.38,427156.0,38.0089,38.2526,37.9999,38.2526,427156.0
2019-08-27 09:30:00,42.7,43.13,42.57,43.02,73400.0,38.5415,38.9296,38.4241,38.8303,73400.0
2019-08-27 09:40:00,43.02,43.18,42.94,43.13,37070.0,38.8303,38.9747,38.7581,38.9296,37070.0
2019-08-27 09:50:00,43.12,43.13,42.82,43.05,47588.0,38.9206,38.9296,38.6498,38.8574,47588.0
2019-08-27 10:00:00,43.08,43.12,42.97,42.97,32282.0,38.8844,38.9206,38.7852,38.7852,32282.0
2019-08-27 10:10:00,42.99,43.04,42.93,43.0,30808.0,38.8032,38.8483,38.7491,38.8122,30808.0
2019-08-27 10:20:00,43.02,43.1,42.86,42.91,62506.0,38.8303,38.9025,38.6859,38.731,62506.0
2019-08-27 10:30:00,42.89,42.94,42.83,42.84,49554.0,38.713,38.7581,38.6588,38.6678,49554.0
2019-08-27 10:40:00,42.87,42.94,42.8,42.81,46766.0,38.6949,38.7581,38.6317,38.6407,46766.0
2019-08-27 10:50:00,42.8,42.85,42.79,42.82,27466.0,38.6317,38.6768,38.6227,38.6498,27466.0
2019-08-27 11:00:00,42.82,42.88,42.78,42.8,42588.0,38.6498,38.7039,38.6137,38.6317,42588.0
2019-08-27 11:10:00,42.8,42.8,42.6,42.61,103150.0,38.6317,38.6317,38.4512,38.4602,103150.0
2019-08-27 11:20:00,42.6,42.66,42.54,42.54,56720.0,38.4512,38.5054,38.397,38.397,56720.0
2019-08-27 11:30:00,42.53,42.54,42.44,42.51,77766.0,38.388,38.397,38.3068,38.37,77766.0
2019-08-27 11:40:00,42.49,42.58,42.48,42.56,58046.0,38.3519,38.4331,38.3429,38.4151,58046.0
2019-08-27 11:50:00,42.57,42.57,42.4,42.41,63468.0,38.4241,38.4241,38.2707,38.2797,63468.0
2019-08-27 12:00:00,42.39,42.46,42.35,42.4,39982.0,38.2616,38.3248,38.2255,38.2707,39982.0
2019-08-27 12:10:00,42.4,42.45,42.37,42.37,28938.0,38.2707,38.3158,38.2436,38.2436,28938.0
2019-08-27 12:20:00,42.36,42.37,42.32,42.35,33354.0,38.2346,38.2436,38.1985,38.2255,33354.0
2019-08-27 12:30:00,42.34,42.38,42.2,42.23,43034.0,38.2165,38.2526,38.0901,38.1172,43034.0
2019-08-27 12:40:00,42.23,42.26,42.18,42.22,39982.0,38.1172,38.1443,38.0721,38.1082,39982.0
2019-08-27 12:50:00,42.21,42.22,42.05,42.1,30028.0,38.0992,38.1082,37.9548,37.9999,30028.0
2019-08-27 13:00:00,42.1,42.19,42.07,42.1,30360.0,37.9999,38.0811,37.9728,37.9999,30360.0
2019-08-27 13:10:00,42.1,42.15,42.05,42.15,29112.0,37.9999,38.045,37.9548,38.045,29112.0
2019-08-27 13:20:00,42.16,42.19,42.13,42.19,24546.0,38.054,38.0811,38.027,38.0811,24546.0
2019-08-27 13:30:00,42.18,42.4,42.13,42.35,25546.0,38.0721,38.2707,38.027,38.2255,25546.0
2019-08-27 13:40:00,42.33,42.41,42.33,42.41,25886.0,38.2075,38.2797,38.2075,38.2797,25886.0
2019-08-27 13:50:00,42.41,42.48,42.4,42.46,50498.0,38.2797,38.3429,38.2707,38.3248,50498.0
2019-08-27 14:00:00,42.46,42.5,42.35,42.35,25314.0,38.3248,38.3609,38.2255,38.2255,25314.0
2019-08-27 14:10:00,42.35,42.37,42.27,42.3,31716.0,38.2255,38.2436,38.1533,38.1804,31716.0
2019-08-27 14:20:00,42.3,42.34,42.21,42.22,26254.0,38.1804,38.2165,38.0992,38.1082,26254.0
2019-08-27 14:30:00,42.2,42.23,42.16,42.16,25986.0,38.0901,38.1172,38.054,38.054,25986.0
2019-08-27 14:40:00,42.17,42.17,42.07,42.13,64454.0,38.0631,38.0631,37.9728,38.027,64454.0
2019-08-27 14:50:00,42.13,42.29,42.12,42.24,51728.0,38.027,38.1714,38.0179,38.1263,51728.0
2019-08-27 15:00:00,42.24,42.4,42.24,42.37,76106.0,38.1263,38.2707,38.1263,38.2436,76106.0
2019-08-27 15:10:00,42.35,42.35,42.29,42.35,34486.0,38.2255,38.2255,38.1714,38.2255,34486.0
2019-08-27 15:20:00,42.35,42.35,42.25,42.27,41882.0,38.2255,38.2255,38.1353,38.1533,41882.0
2019-08-27 15:30:00,42.27,42.27,42.18,42.23,51042.0,38.1533,38.1533,38.0721,38.1172,51042.0
2019-08-27 15:40:00,42.23,42.27,42.19,42.25,87846.0,38.1172,38.1533,38.0811,38.1353,87846.0
2019-08-27 15:50:00,42.25,42.3,42.13,42.18,192108.0,38.1353,38.1804,38.027,38.0721,192108.0
2019-08-28 09:30:00,41.99,42.15,41.7,41.8,35340.0,37.9006,38.045,37.6388,37.7291,35340.0
2019-08-28 09:40:00,41.81,41.85,41.71,41.72,20490.0,37.7381,37.7742,37.6479,37.6569,20490.0
2019-08-28 09:50:00,41.76,41.95,41.75,41.75,43398.0,37.693,37.8645,37.684,37.684,43398.0
2019-08-28 10:00:00,41.74,41.88,41.7,41.82,92960.0,37.6749,37.8013,37.6388,37.7472,92960.0
2019-08-28 10:10:00,41.85,41.87,41.59,41.61,77314.0,37.7742,37.7923,37.5396,37.5576,77314.0
2019-08-28 10:20:00,41.6,41.76,41.58,41.7,103092.0,37.5486,37.693,37.5305,37.6388,103092.0
2019-08-28 10:30:00,41.7,41.83,41.7,41.83,64328.0,37.6388,37.7562,37.6388,37.7562,64328.0
2019-08-28 10:40:00,41.81,41.89,41.77,41.82,25744.0,37.7381,37.8103,37.702,37.7472,25744.0
2019-08-28 10:50:00,41.82,41.91,41.82,41.82,35942.0,37.7472,37.8284,37.7472,37.7472,35942.0
2019-08-28 11:00:00,41.84,41.85,41.75,41.82,35190.0,37.7652,37.7742,37.684,37.7472,35190.0
2019-08-28 11:10:00,41.83,41.91,41.8,41.83,18240.0,37.7562,37.8284,37.7291,37.7562,18240.0
2019-08-28 11:20:00,41.84,42.07,41.82,42.06,120734.0,37.7652,37.9728,37.7472,37.9638,120734.0
2019-08-28 11:30:00,42.08,42.17,42.07,42.14,19982.0,37.9818,38.0631,37.9728,38.036,19982.0
2019-08-28 11:40:00,42.13,42.21,42.12,42.16,30232.0,38.027,38.0992,38.0179,38.054,30232.0
2019-08-28 11:50:00,42.16,42.24,42.14,42.17,21898.0,38.054,38.1263,38.036,38.0631,21898.0
2019-08-28 12:00:00,42.18,42.2,42.13,42.16,19762.0,38.0721,38.0901,38.027,38.054,19762.0
2019-08-28 12:10:00,42.15,42.2,42.13,42.16,38768.0,38.045,38.0901,38.027,38.054,38768.0
2019-08-28 12:20:00,42.16,42.2,42.13,42.17,13312.0,38.054,38.0901,38.027,38.0631,13312.0
2019-08-28 12:30:00,42.17,42.21,42.14,42.17,16720.0,38.0631,38.0992,38.036,38.0631,16720.0
2019-08-28 12:40:00,42.17,42.24,42.16,42.24,23922.0,38.0631,38.1263,38.054,38.1263,23922.0
2019-08-28 12:50:00,42.23,42.34,42.23,42.31,31914.0,38.1172,38.2165,38.1172,38.1894,31914.0
2019-08-28 13:00:00,42.31,42.37,42.3,42.34,29736.0,38.1894,38.2436,38.1804,38.2165,29736.0
2019-08-28 13:10:00,42.32,42.33,42.23,42.3,30514.0,38.1985,38.2075,38.1172,38.1804,30514.0
2019-08-28 13:20:00,42.29,42.35,42.29,42.32,15914.0,38.1714,38.2255,38.1714,38.1985,15914.0
2019-08-28 13:30:00,42.32,42.38,42.29,42.37,16316.0,38.1985,38.2526,38.1714,38.2436,16316.0
2019-08-28 13:40:00,42.36,42.42,42.35,42.41,18474.0,38.2346,38.2887,38.2255,38.2797,18474.0
2019-08-28 13:50:00,42.4,42.4,42.35,42.38,14612.0,38.2707,38.2707,38.2255,38.2526,14612.0
2019-08-28 14:00:00,42.38,42.41,42.34,42.37,19234.0,38.2526,38.2797,38.2165,38.2436,19234.0
2019-08-28 14:10:00,42.35,42.4,42.34,42.38,14710.0,38.2255,38.2707,38.2165,38.2526,14710.0
2019-08-28 14:20:00,42.38,42.39,42.35,42.37,11852.0,38.2526,38.2616,38.2255,38.2436,11852.0
2019-08-28 14:30:00,42.37,42.41,42.34,42.38,16204.0,38.2436,38.2797,38.2165,38.2526,16204.0
2019-08-28 14:40:00,42.39,42.47,42.38,42.45,18700.0,38.2616,38.3339,38.2526,38.3158,18700.0
2019-08-28 14:50:00,42.45,42.51,42.44,42.51,24730.0,38.3158,38.37,38.3068,38.37,24730.0
2019-08-28 15:00:00,42.5,42.5,42.48,42.48,26844.0,38.3609,38.3609,38.3429,38.3429,26844.0
2019-08-28 15:10:00,42.48,42.59,42.48,42.59,67854.0,38.3429,38.4422,38.3429,38.4422,67854.0
2019-08-28 15:20:00,42.58,42.58,42.38,42.38,27638.0,38.4331,38.4331,38.2526,38.2526,27638.0
2019-08-28 15:30:00,42.39,42.46,42.33,42.43,26720.0,38.2616,38.3248,38.2075,38.2978,26720.0
2019-08-28 15:40:00,42.42,42.48,42.39,42.46,49110.0,38.2887,38.3429,38.2616,38.3248,49110.0
2019-08-28 15:50:00,42.47,42.51,42.43,42.44,142736.0,38.3339,38.37,38.2978,38.3068,142736.0
2019-08-29 09:30:00,43.26,43.63,43.21,43.38,104248.0,39.0469,39.3809,39.0018,39.1552,104248.0
2019-08-29 09:40:00,43.41,43.46,43.19,43.38,54850.0,39.1823,39.2274,38.9837,39.1552,54850.0
2019-08-29 09:50:00,43.41,43.46,43.32,43.38,69324.0,39.1823,39.2274,39.1011,39.1552,69324.0
2019-08-29 10:00:00,43.41,43.54,43.38,43.52,46140.0,39.1823,39.2996,39.1552,39.2816,46140.0
2019-08-29 10:10:00,43.52,43.52,43.35,43.46,50364.0,39.2816,39.2816,39.1282,39.2274,50364.0
2019-08-29 10:20:00,43.48,43.52,43.43,43.5,31524.0,39.2455,39.2816,39.2004,39.2635,31524.0
2019-08-29 10:30:00,43.48,43.48,43.07,43.2,48898.0,39.2455,39.2455,38.8754,38.9928,48898.0
2019-08-29 10:40:00,43.23,43.3,43.1,43.18,29198.0,39.0198,39.083,38.9025,38.9747,29198.0
2019-08-29 10:50:00,43.22,43.27,43.18,43.27,34006.0,39.0108,39.0559,38.9747,39.0559,34006.0
2019-08-29 11:00:00,43.27,43.34,43.2,43.31,93614.0,39.0559,39.1191,38.9928,39.092,93614.0
2019-08-29 11:10:00,43.32,43.44,43.32,43.38,35432.0,39.1011,39.2094,39.1011,39.1552,35432.0
2019-08-29 11:20:00,43.39,43.44,43.33,43.43,52664.0,39.1643,39.2094,39.1101,39.2004,52664.0
2019-08-29 11:30:00,43.43,43.52,43.42,43.49,54368.0,39.2004,39.2816,39.1913,39.2545,54368.0
2019-08-29 11:40:00,43.51,43.56,43.48,43.51,27734.0,39.2726,39.3177,39.2455,39.2726,27734.0
2019-08-29 11:50:00,43.51,43.52,43.46,43.49,26236.0,39.2726,39.2816,39.2274,39.2545,26236.0
2019-08-29 12:00:00,43.49,43.6,43.46,43.58,30052.0,39.2545,39.3538,39.2274,39.3358,30052.0
2019-08-29 12:10:00,43.57,43.63,43.57,43.63,24862.0,39.3267,39.3809,39.3267,39.3809,24862.0
2019-08-29 12:20:00,43.63,43.69,43.63,43.63,82072.0,39.3809,39.435,39.3809,39.3809,82072.0
2019-08-29 12:30:00,43.63,43.68,43.57,43.67,33856.0,39.3809,39.426,39.3267,39.417,33856.0
2019-08-29 12:40:00,43.67,43.67,43.6,43.6,21724.0,39.417,39.417,39.3538,39.3538,21724.0
2019-08-29 12:50:00,43.6,43.66,43.58,43.63,18182.0,39.3538,39.408,39.3358,39.3809,18182.0
2019-08-29 13:00:00,43.63,43.65,43.6,43.6,18054.0,39.3809,39.3989,39.3538,39.3538,18054.0
2019-08-29 13:10:00,43.6,43.63,43.59,43.61,19378.0,39.3538,39.3809,39.3448,39.3628,19378.0
2019-08-29 13:20:00,43.61,43.61,43.49,43.49,31670.0,39.3628,39.3628,39.2545,39.2545,31670.0
2019-08-29 13:30:00,43.49,43.52,43.46,43.51,15116.0,39.2545,39.2816,39.2274,39.2726,15116.0
2019-08-29 13:40:00,43.51,43.51,43.46,43.46,17690.0,39.2726,39.2726,39.2274,39.2274,17690.0
2019-08-29 13:50:00,43.46,43.54,43.46,43.49,17810.0,39.2274,39.2996,39.2274,39.2545,17810.0
2019-08-29 14:00:00,43.51,43.52,43.46,43.47,19118.0,39.2726,39.2816,39.2274,39.2365,19118.0
2019-08-29 14:10:00,43.47,43.51,43.41,43.43,43218.0,39.2365,39.2726,39.1823,39.2004,43218.0
2019-08-29 14:20:00,43.41,43.42,43.33,43.35,23736.0,39.1823,39.1913,39.1101,39.1282,23736.0
2019-08-29 14:30:00,43.36,43.42,43.35,43.41,18056.0,39.1372,39.1913,39.1282,39.1823,18056.0
2019-08-29 14:40:00,43.43,43.45,43.37,43.41,22682.0,39.2004,39.2184,39.1462,39.1823,22682.0
2019-08-29 14:50:00,43.41,43.44,43.38,43.42,24492.0,39.1823,39.2094,39.1552,39.1913,24492.0
2019-08-29 15:00:00,43.43,43.44,43.37,43.39,26930.0,39.2004,39.2094,39.1462,39.1643,26930.0
2019-08-29 15:10:00,43.4,43.45,43.38,43.43,24296.0,39.1733,39.2184,39.1552,39.2004,24296.0
2019-08-29 15:20:00,43.42,43.43,43.37,43.38,51144.0,39.1913,39.2004,39.1462,39.1552,51144.0
2019-08-29 15:30:00,43.38,43.44,43.35,43.35,58874.0,39.1552,39.2094,39.1282,39.1282,58874.0
2019-08-29 15:40:00,43.35,43.37,43.3,43.35,89882.0,39.1282,39.1462,39.083,39.1282,89882.0
2019-08-29 15:50:00,43.35,43.39,43.25,43.28,230360.0,39.1282,39.1643,39.0379,39.065,230360.0
2019-08-30 09:30:00,43.67,43.77,43.33,43.6,64038.0,39.417,39.5072,39.1101,39.3538,64038.0
2019-08-30 09:40:00,43.57,43.69,43.51,43.69,26136.0,39.3267,39.435,39.2726,39.435,26136.0
2019-08-30 09:50:00,43.66,43.73,43.56,43.59,23966.0,39.408,39.4711,39.3177,39.3448,23966.0
2019-08-30 10:00:00,43.57,43.73,43.57,43.69,34608.0,39.3267,39.4711,39.3267,39.435,34608.0
2019-08-30 10:10:00,43.69,43.74,43.6,43.67,29910.0,39.435,39.4802,39.3538,39.417,29910.0
2019-08-30 10:20:00,43.66,43.69,43.56,43.6,38288.0,39.408,39.435,39.3177,39.3538,38288.0
2019-08-30 10:30:00,43.63,43.73,43.63,43.69,22940.0,39.3809,39.4711,39.3809,39.435,22940.0
2019-08-30 10:40:00,43.71,43.76,43.65,43.76,26622.0,39.4531,39.4982,39.3989,39.4982,26622.0
2019-08-30 10:50:00,43.73,43.77,43.7,43.7,17502.0,39.4711,39.5072,39.4441,39.4441,17502.0
2019-08-30 11:00:00,43.69,43.71,43.55,43.59,17274.0,39.435,39.4531,39.3087,39.3448,17274.0
2019-08-30 11:10:00,43.59,43.59,43.34,43.41,25594.0,39.3448,39.3448,39.1191,39.1823,25594.0
2019-08-30 11:20:00,43.38,43.39,43.24,43.35,34858.0,39.1552,39.1643,39.0289,39.1282,34858.0
2019-08-30 11:30:00,43.38,43.44,43.31,43.31,14276.0,39.1552,39.2094,39.092,39.092,14276.0
2019-08-30 11:40:00,43.32,43.42,43.26,43.42,17906.0,39.1011,39.1913,39.0469,39.1913,17906.0
2019-08-30 11:50:00,43.44,43.54,43.44,43.5,19984.0,39.2094,39.2996,39.2094,39.2635,19984.0
2019-08-30 12:00:00,43.52,43.54,43.42,43.42,20560.0,39.2816,39.2996,39.1913,39.1913,20560.0
2019-08-30 12:10:00,43.42,43.51,43.41,43.48,12650.0,39.1913,39.2726,39.1823,39.2455,12650.0
2019-08-30 12:20:00,43.48,43.55,43.47,43.55,98026.0,39.2455,39.3087,39.2365,39.3087,98026.0
2019-08-30 12:30:00,43.55,43.59,43.51,43.54,11042.0,39.3087,39.3448,39.2726,39.2996,11042.0
2019-08-30 12:40:00,43.54,43.55,43.38,43.38,13814.0,39.2996,39.3087,39.1552,39.1552,13814.0
2019-08-30 12:50:00,43.38,43.38,43.32,43.33,15284.0,39.1552,39.1552,39.1011,39.1101,15284.0
2019-08-30 13:00:00,43.31,43.32,43.25,43.3,14162.0,39.092,39.1011,39.0379,39.083,14162.0
2019-08-30 13:10:00,43.32,43.33,43.24,43.26,8658.0,39.1011,39.1101,39.0289,39.0469,8658.0
2019-08-30 13:20:00,43.24,43.32,43.24,43.27,10290.0,39.0289,39.1011,39.0289,39.0559,10290.0
2019-08-30 13:30:00,43.26,43.31,43.25,43.26,10606.0,39.0469,39.092,39.0379,39.0469,10606.0
2019-08-30 13:40:00,43.24,43.24,43.21,43.24,4208.0,39.0289,39.0289,39.0018,39.0289,4208.0
2019-08-30 13:50:00,43.24,43.29,43.23,43.24,14534.0,39.0289,39.074,39.0198,39.0289,14534.0
2019-08-30 14:00:00,43.26,43.35,43.26,43.35,8876.0,39.0469,39.1282,39.0469,39.1282,8876.0
2019-08-30 14:10:00,43.34,43.35,43.29,43.31,20168.0,39.1191,39.1282,39.074,39.092,20168.0
2019-08-30 14:20:00,43.31,43.34,43.24,43.34,21066.0,39.092,39.1191,39.0289,39.1191,21066.0
2019-08-30 14:30:00,43.32,43.36,43.26,43.26,9262.0,39.1011,39.1372,39.0469,39.0469,9262.0
2019-08-30 14:40:00,43.27,43.27,43.2,43.24,14294.0,39.0559,39.0559,38.9928,39.0289,14294.0
2019-08-30 14:50:00,43.27,43.27,43.15,43.15,14994.0,39.0559,39.0559,38.9476,38.9476,14994.0
2019-08-30 15:00:00,43.18,43.21,43.11,43.21,12592.0,38.9747,39.0018,38.9115,39.0018,12592.0
2019-08-30 15:10:00,43.19,43.22,43.12,43.14,15614.0,38.9837,39.0108,38.9206,38.9386,15614.0
2019-08-30 15:20:00,43.13,43.15,43.09,43.1,121296.0,38.9296,38.9476,38.8935,38.9025,121296.0
2019-08-30 15:30:00,43.1,43.23,43.09,43.21,43876.0,38.9025,39.0198,38.8935,39.0018,43876.0
2019-08-30 15:40:00,43.2,43.24,43.17,43.19,37382.0,38.9928,39.0289,38.9657,38.9837,37382.0
2019-08-30 15:50:00,43.19,43.22,43.13,43.17,279846.0,38.9837,39.0108,38.9296,38.9657,279846.0
2019-09-03 09:30:00,42.63,42.85,42.37,42.85,83342.0,38.4783,38.6768,38.2436,38.6768,83342.0
2019-09-03 09:40:00,42.9,42.91,42.6,42.71,108868.0,38.722,38.731,38.4512,38.5505,108868.0
2019-09-03 09:50:00,42.76,43.08,42.76,42.85,36414.0,38.5956,38.8844,38.5956,38.6768,36414.0
2019-09-03 10:00:00,42.87,42.87,42.19,42.22,103948.0,38.6949,38.6949,38.0811,38.1082,103948.0
2019-09-03 10:10:00,42.24,42.31,42.12,42.21,58486.0,38.1263,38.1894,38.0179,38.0992,58486.0
2019-09-03 10:20:00,42.2,42.32,42.13,42.23,24862.0,38.0901,38.1985,38.027,38.1172,24862.0
2019-09-03 10:30:00,42.28,42.29,42.15,42.26,91530.0,38.1624,38.1714,38.045,38.1443,91530.0
2019-09-03 10:40:00,42.25,42.51,42.24,42.42,68946.0,38.1353,38.37,38.1263,38.2887,68946.0
2019-09-03 10:50:00,42.43,42.51,42.42,42.49,54052.0,38.2978,38.37,38.2887,38.3519,54052.0
2019-09-03 11:00:00,42.49,42.49,42.33,42.33,43226.0,38.3519,38.3519,38.2075,38.2075,43226.0
2019-09-03 11:10:00,42.35,42.35,42.17,42.21,32982.0,38.2255,38.2255,38.0631,38.0992,32982.0
2019-09-03 11:20:00,42.2,42.3,42.18,42.24,55884.0,38.0901,38.1804,38.0721,38.1263,55884.0
2019-09-03 11:30:00,42.3,42.35,42.22,42.3,27942.0,38.1804,38.2255,38.1082,38.1804,27942.0
2019-09-03 11:40:00,42.3,42.3,42.12,42.24,28970.0,38.1804,38.1804,38.0179,38.1263,28970.0
2019-09-03 11:50:00,42.24,42.26,42.1,42.13,52148.0,38.1263,38.1443,37.9999,38.027,52148.0
2019-09-03 12:00:00,42.13,42.26,42.1,42.22,32414.0,38.027,38.1443,37.9999,38.1082,32414.0
2019-09-03 12:10:00,42.21,42.29,42.21,42.28,20014.0,38.0992,38.1714,38.0992,38.1624,20014.0
2019-09-03 12:20:00,42.28,42.29,42.21,42.21,8894.0,38.1624,38.1714,38.0992,38.0992,8894.0
2019-09-03 12:30:00,42.2,42.21,42.15,42.2,22754.0,38.0901,38.0992,38.045,38.0901,22754.0
2019-09-03 12:40:00,42.22,42.3,42.17,42.29,36352.0,38.1082,38.1804,38.0631,38.1714,36352.0
2019-09-03 12:50:00,42.26,42.26,42.12,42.14,24044.0,38.1443,38.1443,38.0179,38.036,24044.0
2019-09-03 13:00:00,42.13,42.15,42.05,42.08,11060.0,38.027,38.045,37.9548,37.9818,11060.0
2019-09-03 13:10:00,42.09,42.15,42.08,42.13,18878.0,37.9909,38.045,37.9818,38.027,18878.0
2019-09-03 13:20:00,42.12,42.16,42.08,42.16,30786.0,38.0179,38.054,37.9818,38.054,30786.0
2019-09-03 13:30:00,42.18,42.18,42.12,42.15,29212.0,38.0721,38.0721,38.0179,38.045,29212.0
2019-09-03 13:40:00,42.15,42.2,42.12,42.2,34580.0,38.045,38.0901,38.0179,38.0901,34580.0
2019-09-03 13:50:00,42.18,42.19,42.1,42.17,29084.0,38.0721,38.0811,37.9999,38.0631,29084.0
2019-09-03 14:00:00,42.16,42.23,42.16,42.19,56618.0,38.054,38.1172,38.054,38.0811,56618.0
2019-09-03 14:10:00,42.19,42.24,42.18,42.2,47044.0,38.0811,38.1263,38.0721,38.0901,47044.0
2019-09-03 14:20:00,42.21,42.26,42.14,42.22,22706.0,38.0992,38.1443,38.036,38.1082,22706.0
2019-09-03 14:30:00,42.21,42.26,42.2,42.23,34650.0,38.0992,38.1443,38.0901,38.1172,34650.0
2019-09-03 14:40:00,42.24,42.31,42.23,42.3,28824.0,38.1263,38.1894,38.1172,38.1804,28824.0
2019-09-03 14:50:00,42.31,42.33,42.24,42.26,85764.0,38.1894,38.2075,38.1263,38.1443,85764.0
2019-09-03 15:00:00,42.26,42.38,42.24,42.37,49448.0,38.1443,38.2526,38.1263,38.2436,49448.0
2019-09-03 15:10:00,42.38,42.49,42.38,42.48,34694.0,38.2526,38.3519,38.2526,38.3429,34694.0
2019-09-03 15:20:00,42.48,42.52,42.45,42.47,36922.0,38.3429,38.379,38.3158,38.3339,36922.0
2019-09-03 15:30:00,42.47,42.57,42.46,42.57,80424.0,38.3339,38.4241,38.3248,38.4241,80424.0
2019-09-03 15:40:00,42.57,42.58,42.48,42.49,78808.0,38.4241,38.4331,38.3429,38.3519,78808.0
2019-09-03 15:50:00,42.5,42.55,42.38,42.42,514078.0,38.3609,38.4061,38.2526,38.2887,514078.0
2019-09-04 09:30:00,43.2,43.47,42.46,42.88,664638.0,38.9928,39.2365,38.3248,38.7039,664638.0
2019-09-04 09:40:00,42.85,42.9,41.91,42.48,627134.0,38.6768,38.722,37.8284,38.3429,627134.0
2019-09-04 09:50:00,42.42,42.68,41.92,42.02,629070.0,38.2887,38.5234,37.8374,37.9277,629070.0
2019-09-04 10:00:00,42.06,42.33,41.96,42.12,391594.0,37.9638,38.2075,37.8735,38.0179,391594.0
2019-09-04 10:10:00,42.17,42.3,42.01,42.05,190176.0,38.0631,38.1804,37.9187,37.9548,190176.0
2019-09-04 10:20:00,42.06,42.12,41.62,41.68,209656.0,37.9638,38.0179,37.5666,37.6208,209656.0
2019-09-04 10:30:00,41.68,41.94,41.3,41.91,537948.0,37.6208,37.8555,37.2778,37.8284,537948.0
2019-09-04 10:40:00,41.93,42.1,41.85,42.06,326090.0,37.8464,37.9999,37.7742,37.9638,326090.0
2019-09-04 10:50:00,42.1,42.24,41.98,42.19,227142.0,37.9999,38.1263,37.8916,38.0811,227142.0
2019-09-04 11:00:00,42.2,42.2,41.64,41.74,229758.0,38.0901,38.0901,37.5847,37.6749,229758.0
2019-09-04 11:10:00,41.75,41.75,41.35,41.43,211190.0,37.684,37.684,37.3229,37.3951,211190.0
2019-09-04 11:20:00,41.45,41.85,41.44,41.71,318154.0,37.4132,37.7742,37.4042,37.6479,318154.0
2019-09-04 11:30:00,41.71,41.72,41.45,41.63,224594.0,37.6479,37.6569,37.4132,37.5757,224594.0
2019-09-04 11:40:00,41.64,41.84,41.62,41.79,170102.0,37.5847,37.7652,37.5666,37.7201,170102.0
2019-09-04 11:50:00,41.76,41.84,41.65,41.74,321748.0,37.693,37.7652,37.5937,37.6749,321748.0
2019-09-04 12:00:00,41.74,41.77,41.32,41.34,229328.0,37.6749,37.702,37.2959,37.3139,229328.0
2019-09-04 12:10:00,41.35,41.43,41.31,41.41,188486.0,37.3229,37.3951,37.2868,37.3771,188486.0
2019-09-04 12:20:00,41.4,41.53,41.4,41.52,101470.0,37.3681,37.4854,37.3681,37.4764,101470.0
2019-09-04 12:30:00,41.52,41.68,41.52,41.58,91320.0,37.4764,37.6208,37.4764,37.5305,91320.0
2019-09-04 12:40:00,41.57,41.72,41.55,41.72,104210.0,37.5215,37.6569,37.5035,37.6569,104210.0
2019-09-04 12:50:00,41.72,41.86,41.72,41.85,185318.0,37.6569,37.7833,37.6569,37.7742,185318.0
2019-09-04 13:00:00,41.87,42.48,41.87,42.46,225182.0,37.7923,38.3429,37.7923,38.3248,225182.0
2019-09-04 13:10:00,42.46,42.48,42.32,42.36,168234.0,38.3248,38.3429,38.1985,38.2346,168234.0
2019-09-04 13:20:00,42.35,42.49,42.27,42.44,191004.0,38.2255,38.3519,38.1533,38.3068,191004.0
2019-09-04 13:30:00,42.43,42.55,42.32,42.42,227488.0,38.2978,38.4061,38.1985,38.2887,227488.0
2019-09-04 13:40:00,42.43,42.58,42.42,42.55,130754.0,38.2978,38.4331,38.2887,38.4061,130754.0
2019-09-04 13:50:00,42.55,42.66,42.55,42.63,53200.0,38.4061,38.5054,38.4061,38.4783,53200.0
2019-09-04 14:00:00,42.63,42.68,42.47,42.58,135026.0,38.4783,38.5234,38.3339,38.4331,135026.0
2019-09-04 14:10:00,42.59,42.72,42.52,42.65,306066.0,38.4422,38.5595,38.379,38.4963,306066.0
2019-09-04 14:20:00,42.65,42.99,42.65,42.94,410634.0,38.4963,38.8032,38.4963,38.7581,410634.0
2019-09-04 14:30:00,42.93,43.38,42.85,43.32,426220.0,38.7491,39.1552,38.6768,39.1011,426220.0
2019-09-04 14:40:00,43.34,43.39,43.16,43.33,452426.0,39.1191,39.1643,38.9567,39.1101,452426.0
2019-09-04 14:50:00,43.32,43.38,42.88,42.98,224026.0,39.1011,39.1552,38.7039,38.7942,224026.0
2019-09-04 15:00:00,42.96,42.98,42.84,42.97,198590.0,38.7761,38.7942,38.6678,38.7852,198590.0
2019-09-04 15:10:00,42.99,43.09,42.92,43.05,148038.0,38.8032,38.8935,38.74,38.8574,148038.0
2019-09-04 15:20:00,43.06,43.07,42.98,43.05,132818.0,38.8664,38.8754,38.7942,38.8574,132818.0
2019-09-04 15:30:00,43.06,43.1,42.98,42.99,136806.0,38.8664,38.9025,38.7942,38.8032,136806.0
2019-09-04 15:40:00,42.99,43.1,42.98,43.02,273186.0,38.8032,38.9025,38.7942,38.8303,273186.0
2019-09-04 15:50:00,43.03,43.27,43.02,43.27,619542.0,38.8393,39.0559,38.8303,39.0559,619542.0
2019-09-05 09:30:00,43.92,44.6,43.92,44.26,321306.0,39.6426,40.2564,39.6426,39.9495,321306.0
2019-09-05 09:40:00,44.26,44.76,44.1,44.66,347218.0,39.9495,40.4008,39.8051,40.3106,347218.0
2019-09-05 09:50:00,44.66,45.03,44.62,44.87,447564.0,40.3106,40.6445,40.2745,40.5001,447564.0
2019-09-05 10:00:00,44.88,44.93,44.7,44.79,287968.0,40.5091,40.5543,40.3467,40.4279,287968.0
2019-09-05 10:10:00,44.79,44.99,44.66,44.99,202310.0,40.4279,40.6084,40.3106,40.6084,202310.0
2019-09-05 10:20:00,44.99,45.02,44.81,44.88,158502.0,40.6084,40.6355,40.446,40.5091,158502.0
2019-09-05 10:30:00,44.87,44.96,44.66,44.67,177210.0,40.5001,40.5814,40.3106,40.3196,177210.0
2019-09-05 10:40:00,44.65,44.7,44.35,44.43,275872.0,40.3015,40.3467,40.0308,40.103,275872.0
2019-09-05 10:50:00,44.42,44.5,44.34,44.38,234798.0,40.0939,40.1662,40.0217,40.0578,234798.0
2019-09-05 11:00:00,44.39,44.71,44.38,44.69,296408.0,40.0669,40.3557,40.0578,40.3376,296408.0
2019-09-05 11:10:00,44.75,44.76,44.58,44.58,156516.0,40.3918,40.4008,40.2384,40.2384,156516.0
2019-09-05 11:20:00,44.58,44.6,44.39,44.42,404530.0,40.2384,40.2564,40.0669,40.0939,404530.0
2019-09-05 11:30:00,44.42,44.57,44.38,44.55,75064.0,40.0939,40.2293,40.0578,40.2113,75064.0
2019-09-05 11:40:00,44.56,44.59,44.53,44.55,52938.0,40.2203,40.2474,40.1932,40.2113,52938.0
2019-09-05 11:50:00,44.55,44.57,44.24,44.4,150268.0,40.2113,40.2293,39.9315,40.0759,150268.0
2019-09-05 12:00:00,44.42,44.52,44.29,44.35,103254.0,40.0939,40.1842,39.9766,40.0308,103254.0
2019-09-05 12:10:00,44.35,44.38,44.32,44.33,54760.0,40.0308,40.0578,40.0037,40.0127,54760.0
2019-09-05 12:20:00,44.33,44.36,44.24,44.27,61628.0,40.0127,40.0398,39.9315,39.9586,61628.0
2019-09-05 12:30:00,44.27,44.29,44.08,44.19,141152.0,39.9586,39.9766,39.7871,39.8863,141152.0
2019-09-05 12:40:00,44.18,44.29,44.14,44.19,143954.0,39.8773,39.9766,39.8412,39.8863,143954.0
2019-09-05 12:50:00,44.2,44.25,44.15,44.24,39944.0,39.8954,39.9405,39.8502,39.9315,39944.0
2019-09-05 13:00:00,44.24,44.25,44.04,44.06,50782.0,39.9315,39.9405,39.751,39.769,50782.0
2019-09-05 13:10:00,44.07,44.16,44.02,44.02,32960.0,39.778,39.8593,39.7329,39.7329,32960.0
2019-09-05 13:20:00,44.03,44.21,44.02,44.21,40596.0,39.7419,39.9044,39.7329,39.9044,40596.0
2019-09-05 13:30:00,44.18,44.19,43.97,44.11,75768.0,39.8773,39.8863,39.6878,39.8141,75768.0
2019-09-05 13:40:00,44.1,44.15,44.05,44.09,37656.0,39.8051,39.8502,39.76,39.7961,37656.0
2019-09-05 13:50:00,44.07,44.17,44.07,44.1,38570.0,39.778,39.8683,39.778,39.8051,38570.0
2019-09-05 14:00:00,44.1,44.18,44.1,44.18,56522.0,39.8051,39.8773,39.8051,39.8773,56522.0
2019-09-05 14:10:00,44.19,44.26,44.18,44.26,42776.0,39.8863,39.9495,39.8773,39.9495,42776.0
2019-09-05 14:20:00,44.27,44.27,44.16,44.18,52704.0,39.9586,39.9586,39.8593,39.8773,52704.0
2019-09-05 14:30:00,44.19,44.21,44.04,44.07,86022.0,39.8863,39.9044,39.751,39.778,86022.0
2019-09-05 14:40:00,44.07,44.18,44.07,44.18,36684.0,39.778,39.8773,39.778,39.8773,36684.0
2019-09-05 14:50:00,44.18,44.26,44.16,44.2,65272.0,39.8773,39.9495,39.8593,39.8954,65272.0
2019-09-05 15:00:00,44.21,44.31,44.21,44.26,66454.0,39.9044,39.9947,39.9044,39.9495,66454.0
2019-09-05 15:10:00,44.24,44.29,44.21,44.27,60298.0,39.9315,39.9766,39.9044,39.9586,60298.0
2019-09-05 15:20:00,44.27,44.44,44.27,44.42,95462.0,39.9586,40.112,39.9586,40.0939,95462.0
2019-09-05 15:30:00,44.43,44.49,44.42,44.44,142370.0,40.103,40.1571,40.0939,40.112,142370.0
2019-09-05 15:40:00,44.44,44.49,44.41,44.42,144510.0,40.112,40.1571,40.0849,40.0939,144510.0
2019-09-05 15:50:00,44.41,44.46,44.37,44.43,417432.0,40.0849,40.13,40.0488,40.103,417432.0
2019-09-06 09:30:00,44.58,44.74,44.34,44.59,122958.0,40.2384,40.3828,40.0217,40.2474,122958.0
2019-09-06 09:40:00,44.62,44.87,44.49,44.85,55116.0,40.2745,40.5001,40.1571,40.4821,55116.0
2019-09-06 09:50:00,44.84,44.9,44.74,44.9,115650.0,40.473,40.5272,40.3828,40.5272,115650.0
2019-09-06 10:00:00,44.9,44.92,44.77,44.85,163802.0,40.5272,40.5452,40.4099,40.4821,163802.0
2019-09-06 10:10:00,44.85,45.07,44.85,45.05,112526.0,40.4821,40.6806,40.4821,40.6626,112526.0
2019-09-06 10:20:00,45.1,45.13,45.05,45.1,54422.0,40.7077,40.7348,40.6626,40.7077,54422.0
2019-09-06 10:30:00,45.1,45.23,45.02,45.23,147928.0,40.7077,40.8251,40.6355,40.8251,147928.0
2019-09-06 10:40:00,45.22,45.27,45.16,45.19,72176.0,40.816,40.8612,40.7619,40.789,72176.0
2019-09-06 10:50:00,45.2,45.21,45.13,45.13,84726.0,40.798,40.807,40.7348,40.7348,84726.0
2019-09-06 11:00:00,45.16,45.18,45.08,45.1,87474.0,40.7619,40.7799,40.6897,40.7077,87474.0
2019-09-06 11:10:00,45.09,45.12,45.05,45.1,58094.0,40.6987,40.7258,40.6626,40.7077,58094.0
2019-09-06 11:20:00,45.1,45.12,45.06,45.11,143848.0,40.7077,40.7258,40.6716,40.7167,143848.0
2019-09-06 11:30:00,45.12,45.14,45.07,45.1,141488.0,40.7258,40.7438,40.6806,40.7077,141488.0
2019-09-06 11:40:00,45.09,45.23,45.07,45.23,95908.0,40.6987,40.8251,40.6806,40.8251,95908.0
2019-09-06 11:50:00,45.23,45.27,45.12,45.15,132542.0,40.8251,40.8612,40.7258,40.7528,132542.0
2019-09-06 12:00:00,45.15,45.27,45.14,45.27,84548.0,40.7528,40.8612,40.7438,40.8612,84548.0
2019-09-06 12:10:00,45.27,45.32,45.24,45.31,37690.0,40.8612,40.9063,40.8341,40.8973,37690.0
2019-09-06 12:20:00,45.3,45.32,45.2,45.27,49506.0,40.8882,40.9063,40.798,40.8612,49506.0
2019-09-06 12:30:00,45.27,45.35,45.23,45.35,122280.0,40.8612,40.9334,40.8251,40.9334,122280.0
2019-09-06 12:40:00,45.35,45.42,45.33,45.34,60092.0,40.9334,40.9966,40.9153,40.9243,60092.0
2019-09-06 12:50:00,45.35,45.35,45.2,45.31,96708.0,40.9334,40.9334,40.798,40.8973,96708.0
2019-09-06 13:00:00,45.31,45.37,45.3,45.35,91532.0,40.8973,40.9514,40.8882,40.9334,91532.0
2019-09-06 13:10:00,45.35,45.41,45.34,45.4,44378.0,40.9334,40.9875,40.9243,40.9785,44378.0
2019-09-06 13:20:00,45.39,45.43,45.38,45.43,23042.0,40.9695,41.0056,40.9605,41.0056,23042.0
2019-09-06 13:30:00,45.43,45.47,45.38,45.44,108374.0,41.0056,41.0417,40.9605,41.0146,108374.0
2019-09-06 13:40:00,45.44,45.45,45.35,45.38,109230.0,41.0146,41.0236,40.9334,40.9605,109230.0
2019-09-06 13:50:00,45.38,45.42,45.36,45.41,156482.0,40.9605,40.9966,40.9424,40.9875,156482.0
2019-09-06 14:00:00,45.4,45.41,45.35,45.35,84810.0,40.9785,40.9875,40.9334,40.9334,84810.0
2019-09-06 14:10:00,45.35,45.4,45.35,45.37,155190.0,40.9334,40.9785,40.9334,40.9514,155190.0
2019-09-06 14:20:00,45.37,45.38,45.35,45.37,77812.0,40.9514,40.9605,40.9334,40.9514,77812.0
2019-09-06 14:30:00,45.37,45.46,45.33,45.37,86096.0,40.9514,41.0327,40.9153,40.9514,86096.0
2019-09-06 14:40:00,45.37,45.37,45.33,45.36,43320.0,40.9514,40.9514,40.9153,40.9424,43320.0
2019-09-06 14:50:00,45.35,45.35,45.2,45.24,98394.0,40.9334,40.9334,40.798,40.8341,98394.0
2019-09-06 15:00:00,45.24,45.27,45.13,45.13,78040.0,40.8341,40.8612,40.7348,40.7348,78040.0
2019-09-06 15:10:00,45.13,45.19,45.1,45.19,45228.0,40.7348,40.789,40.7077,40.789,45228.0
2019-09-06 15:20:00,45.19,45.24,45.19,45.24,77008.0,40.789,40.8341,40.789,40.8341,77008.0
2019-09-06 15:30:00,45.23,45.24,45.18,45.21,120892.0,40.8251,40.8341,40.7799,40.807,120892.0
2019-09-06 15:40:00,45.21,45.25,45.17,45.21,231496.0,40.807,40.8431,40.7709,40.807,231496.0
2019-09-06 15:50:00,45.21,45.32,45.1,45.28,564922.0,40.807,40.9063,40.7077,40.8702,564922.0
2019-09-09 09:30:00,45.55,45.93,45.46,45.74,202696.0,41.1139,41.4569,41.0327,41.2854,202696.0
2019-09-09 09:40:00,45.78,45.89,45.7,45.84,112076.0,41.3215,41.4208,41.2493,41.3757,112076.0
2019-09-09 09:50:00,45.86,46.04,45.83,46.03,145502.0,41.3937,41.5562,41.3666,41.5471,145502.0
2019-09-09 10:00:00,46.03,46.22,46.03,46.07,172366.0,41.5471,41.7186,41.5471,41.5833,172366.0
2019-09-09 10:10:00,46.07,46.21,46.01,46.17,118598.0,41.5833,41.7096,41.5291,41.6735,118598.0
2019-09-09 10:20:00,46.18,46.29,46.15,46.24,93770.0,41.6825,41.7818,41.6555,41.7367,93770.0
2019-09-09 10:30:00,46.24,46.32,46.16,46.3,69806.0,41.7367,41.8089,41.6645,41.7909,69806.0
2019-09-09 10:40:00,46.29,46.5,46.29,46.44,76472.0,41.7818,41.9714,41.7818,41.9172,76472.0
2019-09-09 10:50:00,46.44,46.64,46.44,46.58,94430.0,41.9172,42.0977,41.9172,42.0436,94430.0
2019-09-09 11:00:00,46.57,46.75,46.56,46.74,107776.0,42.0346,42.197,42.0255,42.188,107776.0
2019-09-09 11:10:00,46.73,46.73,46.42,46.44,67750.0,42.179,42.179,41.8992,41.9172,67750.0
2019-09-09 11:20:00,46.43,46.47,46.32,46.35,56880.0,41.9082,41.9443,41.8089,41.836,56880.0
2019-09-09 11:30:00,46.34,46.41,46.33,46.38,61350.0,41.827,41.8901,41.8179,41.8631,61350.0
2019-09-09 11:40:00,46.38,46.43,46.28,46.38,59872.0,41.8631,41.9082,41.7728,41.8631,59872.0
2019-09-09 11:50:00,46.38,46.47,46.35,46.43,39600.0,41.8631,41.9443,41.836,41.9082,39600.0
2019-09-09 12:00:00,46.44,46.47,46.25,46.27,99804.0,41.9172,41.9443,41.7457,41.7638,99804.0
2019-09-09 12:10:00,46.27,46.3,46.19,46.2,85110.0,41.7638,41.7909,41.6916,41.7006,85110.0
2019-09-09 12:20:00,46.2,46.2,45.97,45.98,60400.0,41.7006,41.7006,41.493,41.502,60400.0
2019-09-09 12:30:00,45.97,45.99,45.8,45.84,56246.0,41.493,41.511,41.3395,41.3757,56246.0
2019-09-09 12:40:00,45.84,46.1,45.84,46.03,94654.0,41.3757,41.6103,41.3757,41.5471,94654.0
2019-09-09 12:50:00,46.05,46.22,46.04,46.15,127496.0,41.5652,41.7186,41.5562,41.6555,127496.0
2019-09-09 13:00:00,46.16,46.24,46.13,46.23,135716.0,41.6645,41.7367,41.6374,41.7277,135716.0
2019-09-09 13:10:00,46.23,46.25,46.17,46.2,63688.0,41.7277,41.7457,41.6735,41.7006,63688.0
2019-09-09 13:20:00,46.2,46.21,46.13,46.13,29118.0,41.7006,41.7096,41.6374,41.6374,29118.0
2019-09-09 13:30:00,46.15,46.18,46.08,46.09,64074.0,41.6555,41.6825,41.5923,41.6013,64074.0
2019-09-09 13:40:00,46.1,46.1,45.88,45.96,74662.0,41.6103,41.6103,41.4118,41.484,74662.0
2019-09-09 13:50:00,45.96,45.98,45.81,45.81,49552.0,41.484,41.502,41.3486,41.3486,49552.0
2019-09-09 14:00:00,45.8,45.83,45.74,45.8,38770.0,41.3395,41.3666,41.2854,41.3395,38770.0
2019-09-09 14:10:00,45.8,45.84,45.76,45.79,42744.0,41.3395,41.3757,41.3034,41.3305,42744.0
2019-09-09 14:20:00,45.79,45.87,45.78,45.83,69338.0,41.3305,41.4027,41.3215,41.3666,69338.0
2019-09-09 14:30:00,45.81,45.92,45.8,45.86,49694.0,41.3486,41.4479,41.3395,41.3937,49694.0
2019-09-09 14:40:00,45.85,45.87,45.8,45.87,33460.0,41.3847,41.4027,41.3395,41.4027,33460.0
2019-09-09 14:50:00,45.85,45.86,45.77,45.79,147912.0,41.3847,41.3937,41.3125,41.3305,147912.0
2019-09-09 15:00:00,45.77,45.95,45.74,45.94,80338.0,41.3125,41.4749,41.2854,41.4659,80338.0
2019-09-09 15:10:00,45.95,46.1,45.95,46.05,57460.0,41.4749,41.6103,41.4749,41.5652,57460.0
2019-09-09 15:20:00,46.07,46.09,46.02,46.06,67896.0,41.5833,41.6013,41.5381,41.5742,67896.0
2019-09-09 15:30:00,46.06,46.08,46.0,46.04,169054.0,41.5742,41.5923,41.5201,41.5562,169054.0
2019-09-09 15:40:00,46.04,46.04,45.95,45.95,64944.0,41.5562,41.5562,41.4749,41.4749,64944.0
2019-09-09 15:50:00,45.95,45.99,45.85,45.94,212808.0,41.4749,41.511,41.3847,41.4659,212808.0
2019-09-10 09:30:00,45.61,45.77,45.47,45.47,64056.0,41.1681,41.3125,41.0417,41.0417,64056.0
2019-09-10 09:40:00,45.45,45.74,45.4,45.72,41832.0,41.0236,41.2854,40.9785,41.2673,41832.0
2019-09-10 09:50:00,45.75,45.9,45.63,45.88,23874.0,41.2944,41.4298,41.1861,41.4118,23874.0
2019-09-10 10:00:00,45.9,46.01,45.87,45.94,19198.0,41.4298,41.5291,41.4027,41.4659,19198.0
2019-09-10 10:10:00,45.92,46.01,45.82,45.82,86268.0,41.4479,41.5291,41.3576,41.3576,86268.0
2019-09-10 10:20:00,45.83,46.01,45.81,46.01,22578.0,41.3666,41.5291,41.3486,41.5291,22578.0
2019-09-10 10:30:00,46.02,46.1,45.93,45.93,38286.0,41.5381,41.6103,41.4569,41.4569,38286.0
2019-09-10 10:40:00,45.96,45.97,45.66,45.7,58378.0,41.484,41.493,41.2132,41.2493,58378.0
2019-09-10 10:50:00,45.68,45.76,45.6,45.72,59216.0,41.2312,41.3034,41.159,41.2673,59216.0
2019-09-10 11:00:00,45.73,45.78,45.69,45.77,39110.0,41.2764,41.3215,41.2403,41.3125,39110.0
2019-09-10 11:10:00,45.77,45.82,45.69,45.74,29728.0,41.3125,41.3576,41.2403,41.2854,29728.0
2019-09-10 11:20:00,45.74,45.75,45.6,45.62,27864.0,41.2854,41.2944,41.159,41.1771,27864.0
2019-09-10 11:30:00,45.63,45.66,45.45,45.58,62480.0,41.1861,41.2132,41.0236,41.141,62480.0
2019-09-10 11:40:00,45.58,45.75,45.49,45.7,53804.0,41.141,41.2944,41.0597,41.2493,53804.0
2019-09-10 11:50:00,45.72,45.93,45.71,45.88,71056.0,41.2673,41.4569,41.2583,41.4118,71056.0
2019-09-10 12:00:00,45.85,45.85,45.64,45.67,25806.0,41.3847,41.3847,41.1951,41.2222,25806.0
2019-09-10 12:10:00,45.68,45.88,45.68,45.87,15142.0,41.2312,41.4118,41.2312,41.4027,15142.0
2019-09-10 12:20:00,45.87,45.97,45.85,45.85,24170.0,41.4027,41.493,41.3847,41.3847,24170.0
2019-09-10 12:30:00,45.84,45.9,45.8,45.81,15590.0,41.3757,41.4298,41.3395,41.3486,15590.0
2019-09-10 12:40:00,45.81,45.92,45.8,45.92,22868.0,41.3486,41.4479,41.3395,41.4479,22868.0
2019-09-10 12:50:00,45.91,45.94,45.77,45.81,63976.0,41.4388,41.4659,41.3125,41.3486,63976.0
2019-09-10 13:00:00,45.83,45.84,45.76,45.82,29760.0,41.3666,41.3757,41.3034,41.3576,29760.0
2019-09-10 13:10:00,45.83,45.96,45.81,45.85,81190.0,41.3666,41.484,41.3486,41.3847,81190.0
2019-09-10 13:20:00,45.85,45.87,45.81,45.81,43608.0,41.3847,41.4027,41.3486,41.3486,43608.0
2019-09-10 13:30:00,45.81,45.92,45.81,45.88,35876.0,41.3486,41.4479,41.3486,41.4118,35876.0
2019-09-10 13:40:00,45.88,45.97,45.88,45.95,19580.0,41.4118,41.493,41.4118,41.4749,19580.0
2019-09-10 13:50:00,45.95,46.0,45.9,45.9,28936.0,41.4749,41.5201,41.4298,41.4298,28936.0
2019-09-10 14:00:00,45.9,45.95,45.87,45.87,27772.0,41.4298,41.4749,41.4027,41.4027,27772.0
2019-09-10 14:10:00,45.9,45.92,45.85,45.87,18886.0,41.4298,41.4479,41.3847,41.4027,18886.0
2019-09-10 14:20:00,45.87,45.97,45.85,45.97,18492.0,41.4027,41.493,41.3847,41.493,18492.0
2019-09-10 14:30:00,45.98,46.01,45.91,45.97,23428.0,41.502,41.5291,41.4388,41.493,23428.0
2019-09-10 14:40:00,45.98,45.98,45.83,45.83,26944.0,41.502,41.502,41.3666,41.3666,26944.0
2019-09-10 14:50:00,45.83,45.91,45.82,45.91,27854.0,41.3666,41.4388,41.3576,41.4388,27854.0
2019-09-10 15:00:00,45.95,45.96,45.91,45.93,25394.0,41.4749,41.484,41.4388,41.4569,25394.0
2019-09-10 15:10:00,45.93,46.01,45.93,45.99,20074.0,41.4569,41.5291,41.4569,41.511,20074.0
2019-09-10 15:20:00,45.99,46.0,45.91,45.92,27024.0,41.511,41.5201,41.4388,41.4479,27024.0
2019-09-10 15:30:00,45.93,46.0,45.92,45.98,38326.0,41.4569,41.5201,41.4479,41.502,38326.0
2019-09-10 15:40:00,45.99,46.02,45.97,45.98,50088.0,41.511,41.5381,41.493,41.502,50088.0
2019-09-10 15:50:00,45.98,46.31,45.97,46.31,367428.0,41.502,41.7999,41.493,41.7999,367428.0
2019-09-11 09:30:00,46.46,46.52,45.92,46.13,65058.0,41.9353,41.9894,41.4479,41.6374,65058.0
2019-09-11 09:40:00,46.13,46.33,45.91,46.31,36632.0,41.6374,41.8179,41.4388,41.7999,36632.0
2019-09-11 09:50:00,46.25,46.38,46.12,46.21,24508.0,41.7457,41.8631,41.6284,41.7096,24508.0
2019-09-11 10:00:00,46.21,46.44,46.2,46.37,47224.0,41.7096,41.9172,41.7006,41.854,47224.0
2019-09-11 10:10:00,46.38,46.59,46.26,46.59,104394.0,41.8631,42.0526,41.7547,42.0526,104394.0
2019-09-11 10:20:00,46.59,46.77,46.57,46.75,75674.0,42.0526,42.2151,42.0346,42.197,75674.0
2019-09-11 10:30:00,46.74,47.03,46.74,46.99,153624.0,42.188,42.4498,42.188,42.4137,153624.0
2019-09-11 10:40:00,46.99,46.99,46.86,46.96,31818.0,42.4137,42.4137,42.2963,42.3866,31818.0
2019-09-11 10:50:00,46.96,47.02,46.9,47.0,135230.0,42.3866,42.4407,42.3324,42.4227,135230.0
2019-09-11 11:00:00,47.0,47.13,46.95,47.09,74032.0,42.4227,42.54,42.3775,42.5039,74032.0
2019-09-11 11:10:00,47.09,47.24,47.06,47.07,170416.0,42.5039,42.6393,42.4768,42.4859,170416.0
2019-09-11 11:20:00,47.07,47.13,47.01,47.03,37212.0,42.4859,42.54,42.4317,42.4498,37212.0
2019-09-11 11:30:00,47.04,47.12,46.93,46.94,155060.0,42.4588,42.531,42.3595,42.3685,155060.0
2019-09-11 11:40:00,46.94,47.09,46.94,47.06,85220.0,42.3685,42.5039,42.3685,42.4768,85220.0
2019-09-11 11:50:00,47.05,47.1,47.0,47.08,37454.0,42.4678,42.5129,42.4227,42.4949,37454.0
2019-09-11 12:00:00,47.09,47.16,47.09,47.1,77682.0,42.5039,42.5671,42.5039,42.5129,77682.0
2019-09-11 12:10:00,47.12,47.14,47.06,47.1,29218.0,42.531,42.549,42.4768,42.5129,29218.0
2019-09-11 12:20:00,47.11,47.13,47.07,47.13,33008.0,42.522,42.54,42.4859,42.54,33008.0
2019-09-11 12:30:00,47.12,47.22,47.1,47.22,42414.0,42.531,42.6213,42.5129,42.6213,42414.0
2019-09-11 12:40:00,47.22,47.3,47.22,47.22,46102.0,42.6213,42.6935,42.6213,42.6213,46102.0
2019-09-11 12:50:00,47.22,47.32,47.21,47.23,31336.0,42.6213,42.7115,42.6122,42.6303,31336.0
2019-09-11 13:00:00,47.23,47.31,47.22,47.3,41754.0,42.6303,42.7025,42.6213,42.6935,41754.0
2019-09-11 13:10:00,47.3,47.35,47.29,47.34,94950.0,42.6935,42.7386,42.6844,42.7296,94950.0
2019-09-11 13:20:00,47.34,47.38,47.29,47.29,78648.0,42.7296,42.7657,42.6844,42.6844,78648.0
2019-09-11 13:30:00,47.29,47.37,47.26,47.36,47066.0,42.6844,42.7566,42.6574,42.7476,47066.0
2019-09-11 13:40:00,47.37,47.4,47.21,47.22,182288.0,42.7566,42.7837,42.6122,42.6213,182288.0
2019-09-11 13:50:00,47.23,47.24,47.13,47.13,54526.0,42.6303,42.6393,42.54,42.54,54526.0
2019-09-11 14:00:00,47.13,47.33,47.13,47.33,46780.0,42.54,42.7205,42.54,42.7205,46780.0
2019-09-11 14:10:00,47.33,47.34,47.31,47.33,52444.0,42.7205,42.7296,42.7025,42.7205,52444.0
2019-09-11 14:20:00,47.33,47.38,47.29,47.35,200614.0,42.7205,42.7657,42.6844,42.7386,200614.0
2019-09-11 14:30:00,47.37,47.43,47.35,47.42,52772.0,42.7566,42.8108,42.7386,42.8018,52772.0
2019-09-11 14:40:00,47.43,47.5,47.38,47.4,64204.0,42.8108,42.874,42.7657,42.7837,64204.0
2019-09-11 14:50:00,47.4,47.44,47.38,47.44,103334.0,42.7837,42.8198,42.7657,42.8198,103334.0
2019-09-11 15:00:00,47.45,47.65,47.45,47.63,178580.0,42.8289,43.0094,42.8289,42.9913,178580.0
2019-09-11 15:10:00,47.63,47.7,47.6,47.64,87818.0,42.9913,43.0545,42.9642,43.0003,87818.0
2019-09-11 15:20:00,47.65,47.7,47.6,47.6,108306.0,43.0094,43.0545,42.9642,42.9642,108306.0
2019-09-11 15:30:00,47.6,47.71,47.54,47.59,232220.0,42.9642,43.0635,42.9101,42.9552,232220.0
2019-09-11 15:40:00,47.58,47.67,47.56,47.58,249874.0,42.9462,43.0274,42.9281,42.9462,249874.0
2019-09-11 15:50:00,47.59,47.72,47.56,47.71,346368.0,42.9552,43.0726,42.9281,43.0635,346368.0
2019-09-12 09:30:00,48.22,48.38,47.72,48.04,376370.0,43.5239,43.6683,43.0726,43.3614,376370.0
2019-09-12 09:40:00,48.09,48.18,47.54,47.54,150512.0,43.4065,43.4878,42.9101,42.9101,150512.0
2019-09-12 09:50:00,47.55,47.8,47.37,47.78,87770.0,42.9191,43.1448,42.7566,43.1267,87770.0
2019-09-12 10:00:00,47.77,47.82,47.67,47.67,111788.0,43.1177,43.1628,43.0274,43.0274,111788.0
2019-09-12 10:10:00,47.65,48.2,47.58,48.02,334122.0,43.0094,43.5058,42.9462,43.3433,334122.0
2019-09-12 10:20:00,48.04,48.1,47.95,47.95,103854.0,43.3614,43.4155,43.2802,43.2802,103854.0
2019-09-12 10:30:00,47.97,47.97,47.78,47.87,178274.0,43.2982,43.2982,43.1267,43.2079,178274.0
2019-09-12 10:40:00,47.87,48.09,47.82,48.0,236424.0,43.2079,43.4065,43.1628,43.3253,236424.0
2019-09-12 10:50:00,48.0,48.0,47.45,47.59,142778.0,43.3253,43.3253,42.8289,42.9552,142778.0
2019-09-12 11:00:00,47.58,47.59,47.27,47.32,132652.0,42.9462,42.9552,42.6664,42.7115,132652.0
2019-09-12 11:10:00,47.34,47.46,47.32,47.45,67214.0,42.7296,42.8379,42.7115,42.8289,67214.0
2019-09-12 11:20:00,47.46,47.52,47.38,47.38,80254.0,42.8379,42.892,42.7657,42.7657,80254.0
2019-09-12 11:30:00,47.38,47.4,47.23,47.24,89458.0,42.7657,42.7837,42.6303,42.6393,89458.0
2019-09-12 11:40:00,47.24,47.53,47.24,47.46,52538.0,42.6393,42.9011,42.6393,42.8379,52538.0
2019-09-12 11:50:00,47.46,47.51,47.38,47.49,334348.0,42.8379,42.883,42.7657,42.865,334348.0
2019-09-12 12:00:00,47.55,47.62,47.52,47.56,74902.0,42.9191,42.9823,42.892,42.9281,74902.0
2019-09-12 12:10:00,47.56,47.59,47.51,47.51,32886.0,42.9281,42.9552,42.883,42.883,32886.0
2019-09-12 12:20:00,47.52,47.57,47.47,47.49,43160.0,42.892,42.9372,42.8469,42.865,43160.0
2019-09-12 12:30:00,47.49,47.66,47.49,47.56,37158.0,42.865,43.0184,42.865,42.9281,37158.0
2019-09-12 12:40:00,47.55,47.63,47.55,47.63,35086.0,42.9191,42.9913,42.9191,42.9913,35086.0
2019-09-12 12:50:00,47.64,47.66,47.59,47.63,48926.0,43.0003,43.0184,42.9552,42.9913,48926.0
2019-09-12 13:00:00,47.62,47.74,47.62,47.63,29650.0,42.9823,43.0906,42.9823,42.9913,29650.0
2019-09-12 13:10:00,47.63,47.64,47.59,47.61,24482.0,42.9913,43.0003,42.9552,42.9733,24482.0
2019-09-12 13:20:00,47.62,47.64,47.57,47.6,41282.0,42.9823,43.0003,42.9372,42.9642,41282.0
2019-09-12 13:30:00,47.6,47.64,47.57,47.6,52058.0,42.9642,43.0003,42.9372,42.9642,52058.0
2019-09-12 13:40:00,47.62,47.67,47.6,47.62,47106.0,42.9823,43.0274,42.9642,42.9823,47106.0
2019-09-12 13:50:00,47.63,47.68,47.6,47.65,62416.0,42.9913,43.0365,42.9642,43.0094,62416.0
2019-09-12 14:00:00,47.65,47.85,47.63,47.8,52976.0,43.0094,43.1899,42.9913,43.1448,52976.0
2019-09-12 14:10:00,47.8,47.82,47.74,47.82,49018.0,43.1448,43.1628,43.0906,43.1628,49018.0
2019-09-12 14:20:00,47.81,47.81,47.71,47.79,33434.0,43.1538,43.1538,43.0635,43.1357,33434.0
2019-09-12 14:30:00,47.78,47.86,47.76,47.83,42620.0,43.1267,43.1989,43.1087,43.1718,42620.0
2019-09-12 14:40:00,47.83,47.86,47.78,47.85,37308.0,43.1718,43.1989,43.1267,43.1899,37308.0
2019-09-12 14:50:00,47.85,47.91,47.83,47.86,33978.0,43.1899,43.2441,43.1718,43.1989,33978.0
2019-09-12 15:00:00,47.85,47.86,47.8,47.81,40622.0,43.1899,43.1989,43.1448,43.1538,40622.0
2019-09-12 15:10:00,47.82,47.84,47.77,47.78,83564.0,43.1628,43.1809,43.1177,43.1267,83564.0
2019-09-12 15:20:00,47.79,47.81,47.71,47.71,90780.0,43.1357,43.1538,43.0635,43.0635,90780.0
2019-09-12 15:30:00,47.71,47.82,47.69,47.81,68974.0,43.0635,43.1628,43.0455,43.1538,68974.0
2019-09-12 15:40:00,47.81,47.81,47.75,47.76,90062.0,43.1538,43.1538,43.0996,43.1087,90062.0
2019-09-12 15:50:00,47.75,47.8,47.66,47.73,450056.0,43.0996,43.1448,43.0184,43.0816,450056.0
2019-09-13 09:30:00,47.96,47.99,47.65,47.78,71182.0,43.2892,43.3163,43.0094,43.1267,71182.0
2019-09-13 09:40:00,47.79,47.79,47.49,47.64,100252.0,43.1357,43.1357,42.865,43.0003,100252.0
2019-09-13 09:50:00,47.66,47.8,47.66,47.75,32258.0,43.0184,43.1448,43.0184,43.0996,32258.0
2019-09-13 10:00:00,47.75,47.77,47.59,47.61,61916.0,43.0996,43.1177,42.9552,42.9733,61916.0
2019-09-13 10:10:00,47.59,47.68,47.5,47.63,36242.0,42.9552,43.0365,42.874,42.9913,36242.0
2019-09-13 10:20:00,47.63,47.77,47.63,47.7,39370.0,42.9913,43.1177,42.9913,43.0545,39370.0
2019-09-13 10:30:00,47.66,47.77,47.63,47.73,22704.0,43.0184,43.1177,42.9913,43.0816,22704.0
2019-09-13 10:40:00,47.72,47.77,47.67,47.71,31680.0,43.0726,43.1177,43.0274,43.0635,31680.0
2019-09-13 10:50:00,47.72,47.74,47.63,47.63,50160.0,43.0726,43.0906,42.9913,42.9913,50160.0
2019-09-13 11:00:00,47.63,47.82,47.63,47.76,54572.0,42.9913,43.1628,42.9913,43.1087,54572.0
2019-09-13 11:10:00,47.75,47.8,47.73,47.8,24596.0,43.0996,43.1448,43.0816,43.1448,24596.0
2019-09-13 11:20:00,47.77,47.84,47.73,47.77,62782.0,43.1177,43.1809,43.0816,43.1177,62782.0
2019-09-13 11:30:00,47.79,47.85,47.77,47.8,22872.0,43.1357,43.1899,43.1177,43.1448,22872.0
2019-09-13 11:40:00,47.81,47.83,47.76,47.79,32268.0,43.1538,43.1718,43.1087,43.1357,32268.0
2019-09-13 11:50:00,47.79,47.83,47.76,47.77,78132.0,43.1357,43.1718,43.1087,43.1177,78132.0
2019-09-13 12:00:00,47.77,47.85,47.74,47.84,94582.0,43.1177,43.1899,43.0906,43.1809,94582.0
2019-09-13 12:10:00,47.83,47.86,47.78,47.84,38664.0,43.1718,43.1989,43.1267,43.1809,38664.0
2019-09-13 12:20:00,47.84,47.85,47.76,47.83,41738.0,43.1809,43.1899,43.1087,43.1718,41738.0
2019-09-13 12:30:00,47.82,47.91,47.82,47.85,32032.0,43.1628,43.2441,43.1628,43.1899,32032.0
2019-09-13 12:40:00,47.85,47.87,47.82,47.85,27204.0,43.1899,43.2079,43.1628,43.1899,27204.0
2019-09-13 12:50:00,47.84,47.88,47.8,47.84,57510.0,43.1809,43.217,43.1448,43.1809,57510.0
2019-09-13 13:00:00,47.84,47.85,47.77,47.8,38834.0,43.1809,43.1899,43.1177,43.1448,38834.0
2019-09-13 13:10:00,47.8,47.81,47.74,47.77,156576.0,43.1448,43.1538,43.0906,43.1177,156576.0
2019-09-13 13:20:00,47.78,47.88,47.77,47.83,52320.0,43.1267,43.217,43.1177,43.1718,52320.0
2019-09-13 13:30:00,47.82,47.85,47.75,47.82,45966.0,43.1628,43.1899,43.0996,43.1628,45966.0
2019-09-13 13:40:00,47.82,47.82,47.71,47.78,25392.0,43.1628,43.1628,43.0635,43.1267,25392.0
2019-09-13 13:50:00,47.79,47.84,47.63,47.63,29996.0,43.1357,43.1809,42.9913,42.9913,29996.0
2019-09-13 14:00:00,47.63,47.71,47.6,47.7,79136.0,42.9913,43.0635,42.9642,43.0545,79136.0
2019-09-13 14:10:00,47.71,47.71,47.6,47.62,38408.0,43.0635,43.0635,42.9642,42.9823,38408.0
2019-09-13 14:20:00,47.63,47.7,47.62,47.66,34544.0,42.9913,43.0545,42.9823,43.0184,34544.0
2019-09-13 14:30:00,47.66,47.7,47.63,47.68,36282.0,43.0184,43.0545,42.9913,43.0365,36282.0
2019-09-13 14:40:00,47.67,47.7,47.63,47.65,38344.0,43.0274,43.0545,42.9913,43.0094,38344.0
2019-09-13 14:50:00,47.65,47.69,47.6,47.66,43172.0,43.0094,43.0455,42.9642,43.0184,43172.0
2019-09-13 15:00:00,47.65,47.66,47.57,47.58,42496.0,43.0094,43.0184,42.9372,42.9462,42496.0
2019-09-13 15:10:00,47.57,47.63,47.54,47.55,42622.0,42.9372,42.9913,42.9101,42.9191,42622.0
2019-09-13 15:20:00,47.55,47.62,47.52,47.62,42530.0,42.9191,42.9823,42.892,42.9823,42530.0
2019-09-13 15:30:00,47.6,47.69,47.6,47.63,34166.0,42.9642,43.0455,42.9642,42.9913,34166.0
2019-09-13 15:40:00,47.63,47.66,47.6,47.64,31232.0,42.9913,43.0184,42.9642,43.0003,31232.0
2019-09-13 15:50:00,47.65,47.67,47.47,47.5,158786.0,43.0094,43.0274,42.8469,42.874,158786.0
2019-09-16 09:30:00,46.91,47.24,46.61,46.74,78666.0,42.3414,42.6393,42.0707,42.188,78666.0
2019-09-16 09:40:00,46.77,46.92,46.73,46.9,29616.0,42.2151,42.3505,42.179,42.3324,29616.0
2019-09-16 09:50:00,46.9,47.2,46.88,47.17,34374.0,42.3324,42.6032,42.3144,42.5761,34374.0
2019-09-16 10:00:00,47.19,47.35,47.13,47.29,36474.0,42.5942,42.7386,42.54,42.6844,36474.0
2019-09-16 10:10:00,47.31,47.35,47.26,47.33,66626.0,42.7025,42.7386,42.6574,42.7205,66626.0
2019-09-16 10:20:00,47.34,47.38,47.18,47.18,42102.0,42.7296,42.7657,42.5851,42.5851,42102.0
2019-09-16 10:30:00,47.17,47.19,47.13,47.17,33552.0,42.5761,42.5942,42.54,42.5761,33552.0
2019-09-16 10:40:00,47.17,47.21,47.14,47.14,29356.0,42.5761,42.6122,42.549,42.549,29356.0
2019-09-16 10:50:00,47.13,47.28,47.11,47.26,29922.0,42.54,42.6754,42.522,42.6574,29922.0
2019-09-16 11:00:00,47.24,47.42,47.24,47.41,64664.0,42.6393,42.8018,42.6393,42.7927,64664.0
2019-09-16 11:10:00,47.43,47.49,47.4,47.47,25688.0,42.8108,42.865,42.7837,42.8469,25688.0
2019-09-16 11:20:00,47.46,47.5,47.38,47.38,34576.0,42.8379,42.874,42.7657,42.7657,34576.0
2019-09-16 11:30:00,47.38,47.41,47.31,47.31,46548.0,42.7657,42.7927,42.7025,42.7025,46548.0
2019-09-16 11:40:00,47.3,47.36,47.29,47.31,53606.0,42.6935,42.7476,42.6844,42.7025,53606.0
2019-09-16 11:50:00,47.31,47.33,47.11,47.12,30414.0,42.7025,42.7205,42.522,42.531,30414.0
2019-09-16 12:00:00,47.15,47.3,47.14,47.22,50078.0,42.5581,42.6935,42.549,42.6213,50078.0
2019-09-16 12:10:00,47.24,47.27,47.1,47.13,64234.0,42.6393,42.6664,42.5129,42.54,64234.0
2019-09-16 12:20:00,47.13,47.19,47.09,47.19,62676.0,42.54,42.5942,42.5039,42.5942,62676.0
2019-09-16 12:30:00,47.19,47.27,47.17,47.27,12990.0,42.5942,42.6664,42.5761,42.6664,12990.0
2019-09-16 12:40:00,47.27,47.3,47.19,47.27,13700.0,42.6664,42.6935,42.5942,42.6664,13700.0
2019-09-16 12:50:00,47.29,47.3,47.24,47.27,13878.0,42.6844,42.6935,42.6393,42.6664,13878.0
2019-09-16 13:00:00,47.26,47.33,47.24,47.32,9368.0,42.6574,42.7205,42.6393,42.7115,9368.0
2019-09-16 13:10:00,47.31,47.31,47.27,47.29,12310.0,42.7025,42.7025,42.6664,42.6844,12310.0
2019-09-16 13:20:00,47.3,47.33,47.29,47.31,10282.0,42.6935,42.7205,42.6844,42.7025,10282.0
2019-09-16 13:30:00,47.32,47.35,47.28,47.28,13106.0,42.7115,42.7386,42.6754,42.6754,13106.0
2019-09-16 13:40:00,47.3,47.33,47.27,47.3,13818.0,42.6935,42.7205,42.6664,42.6935,13818.0
2019-09-16 13:50:00,47.29,47.35,47.27,47.34,17524.0,42.6844,42.7386,42.6664,42.7296,17524.0
2019-09-16 14:00:00,47.33,47.38,47.31,47.31,20816.0,42.7205,42.7657,42.7025,42.7025,20816.0
2019-09-16 14:10:00,47.29,47.35,47.27,47.34,15206.0,42.6844,42.7386,42.6664,42.7296,15206.0
2019-09-16 14:20:00,47.35,47.38,47.32,47.38,25944.0,42.7386,42.7657,42.7115,42.7657,25944.0
2019-09-16 14:30:00,47.38,47.4,47.33,47.34,21126.0,42.7657,42.7837,42.7205,42.7296,21126.0
2019-09-16 14:40:00,47.33,47.37,47.33,47.34,17804.0,42.7205,42.7566,42.7205,42.7296,17804.0
2019-09-16 14:50:00,47.35,47.38,47.34,47.38,12778.0,42.7386,42.7657,42.7296,42.7657,12778.0
2019-09-16 15:00:00,47.37,47.39,47.29,47.29,16932.0,42.7566,42.7747,42.6844,42.6844,16932.0
2019-09-16 15:10:00,47.29,47.38,47.29,47.37,19276.0,42.6844,42.7657,42.6844,42.7566,19276.0
2019-09-16 15:20:00,47.37,47.38,47.32,47.34,29016.0,42.7566,42.7657,42.7115,42.7296,29016.0
2019-09-16 15:30:00,47.34,47.38,47.31,47.32,27562.0,42.7296,42.7657,42.7025,42.7115,27562.0
2019-09-16 15:40:00,47.32,47.35,47.26,47.29,50078.0,42.7115,42.7386,42.6574,42.6844,50078.0
2019-09-16 15:50:00,47.3,47.33,47.22,47.23,195774.0,42.6935,42.7205,42.6213,42.6303,195774.0
2019-09-17 09:30:00,46.85,46.91,46.57,46.63,60888.0,42.2873,42.3414,42.0346,42.0887,60888.0
2019-09-17 09:40:00,46.76,46.91,46.66,46.69,40254.0,42.2061,42.3414,42.1158,42.1429,40254.0
2019-09-17 09:50:00,46.67,46.67,46.35,46.43,49764.0,42.1248,42.1248,41.836,41.9082,49764.0
2019-09-17 10:00:00,46.44,46.49,46.34,46.38,50298.0,41.9172,41.9623,41.827,41.8631,50298.0
2019-09-17 10:10:00,46.38,46.67,46.32,46.63,28668.0,41.8631,42.1248,41.8089,42.0887,28668.0
2019-09-17 10:20:00,46.63,46.69,46.53,46.65,55948.0,42.0887,42.1429,41.9985,42.1068,55948.0
2019-09-17 10:30:00,46.67,46.84,46.67,46.8,21966.0,42.1248,42.2783,42.1248,42.2422,21966.0
2019-09-17 10:40:00,46.81,46.82,46.73,46.8,18952.0,42.2512,42.2602,42.179,42.2422,18952.0
2019-09-17 10:50:00,46.79,46.81,46.74,46.8,11284.0,42.2331,42.2512,42.188,42.2422,11284.0
2019-09-17 11:00:00,46.8,46.94,46.8,46.88,20032.0,42.2422,42.3685,42.2422,42.3144,20032.0
2019-09-17 11:10:00,46.87,46.91,46.82,46.82,30392.0,42.3053,42.3414,42.2602,42.2602,30392.0
2019-09-17 11:20:00,46.83,46.91,46.81,46.86,23688.0,42.2692,42.3414,42.2512,42.2963,23688.0
2019-09-17 11:30:00,46.87,46.99,46.86,46.96,26890.0,42.3053,42.4137,42.2963,42.3866,26890.0
2019-09-17 11:40:00,46.96,46.98,46.92,46.93,11062.0,42.3866,42.4046,42.3505,42.3595,11062.0
2019-09-17 11:50:00,46.9,46.94,46.9,46.93,10234.0,42.3324,42.3685,42.3324,42.3595,10234.0
2019-09-17 12:00:00,46.95,47.02,46.95,46.97,12214.0,42.3775,42.4407,42.3775,42.3956,12214.0
2019-09-17 12:10:00,46.96,46.97,46.85,46.85,19346.0,42.3866,42.3956,42.2873,42.2873,19346.0
2019-09-17 12:20:00,46.84,46.87,46.8,46.87,20912.0,42.2783,42.3053,42.2422,42.3053,20912.0
2019-09-17 12:30:00,46.85,46.86,46.77,46.79,13694.0,42.2873,42.2963,42.2151,42.2331,13694.0
2019-09-17 12:40:00,46.81,46.85,46.79,46.81,14420.0,42.2512,42.2873,42.2331,42.2512,14420.0
2019-09-17 12:50:00,46.83,46.85,46.82,46.84,12782.0,42.2692,42.2873,42.2602,42.2783,12782.0
2019-09-17 13:00:00,46.82,46.94,46.82,46.94,13600.0,42.2602,42.3685,42.2602,42.3685,13600.0
2019-09-17 13:10:00,46.94,47.02,46.93,47.02,16646.0,42.3685,42.4407,42.3595,42.4407,16646.0
2019-09-17 13:20:00,47.02,47.04,46.96,46.97,24010.0,42.4407,42.4588,42.3866,42.3956,24010.0
2019-09-17 13:30:00,46.96,46.98,46.92,46.92,21532.0,42.3866,42.4046,42.3505,42.3505,21532.0
2019-09-17 13:40:00,46.93,46.98,46.92,46.97,36770.0,42.3595,42.4046,42.3505,42.3956,36770.0
2019-09-17 13:50:00,46.98,47.02,46.92,46.95,64572.0,42.4046,42.4407,42.3505,42.3775,64572.0
2019-09-17 14:00:00,46.96,47.02,46.94,46.95,28450.0,42.3866,42.4407,42.3685,42.3775,28450.0
2019-09-17 14:10:00,46.95,46.97,46.87,46.9,38114.0,42.3775,42.3956,42.3053,42.3324,38114.0
2019-09-17 14:20:00,46.9,46.92,46.87,46.9,24804.0,42.3324,42.3505,42.3053,42.3324,24804.0
2019-09-17 14:30:00,46.9,46.93,46.89,46.9,24364.0,42.3324,42.3595,42.3234,42.3324,24364.0
2019-09-17 14:40:00,46.9,46.97,46.9,46.96,51718.0,42.3324,42.3956,42.3324,42.3866,51718.0
2019-09-17 14:50:00,46.97,46.98,46.92,46.92,34968.0,42.3956,42.4046,42.3505,42.3505,34968.0
2019-09-17 15:00:00,46.94,46.95,46.91,46.93,32816.0,42.3685,42.3775,42.3414,42.3595,32816.0
2019-09-17 15:10:00,46.93,46.94,46.91,46.91,39912.0,42.3595,42.3685,42.3414,42.3414,39912.0
2019-09-17 15:20:00,46.91,46.94,46.89,46.92,39594.0,42.3414,42.3685,42.3234,42.3505,39594.0
2019-09-17 15:30:00,46.93,47.01,46.91,47.0,80256.0,42.3595,42.4317,42.3414,42.4227,80256.0
2019-09-17 15:40:00,47.01,47.06,47.0,47.02,94538.0,42.4317,42.4768,42.4227,42.4407,94538.0
2019-09-17 15:50:00,47.02,47.02,46.84,46.87,312420.0,42.4407,42.4407,42.2783,42.3053,312420.0
2019-09-18 09:30:00,46.87,46.87,46.46,46.84,38436.0,42.3053,42.3053,41.9353,42.2783,38436.0
2019-09-18 09:40:00,46.81,46.81,46.59,46.62,28818.0,42.2512,42.2512,42.0526,42.0797,28818.0
2019-09-18 09:50:00,46.6,46.85,46.59,46.85,36562.0,42.0616,42.2873,42.0526,42.2873,36562.0
2019-09-18 10:00:00,46.85,46.88,46.77,46.85,25624.0,42.2873,42.3144,42.2151,42.2873,25624.0
2019-09-18 10:10:00,46.85,46.92,46.79,46.89,35996.0,42.2873,42.3505,42.2331,42.3234,35996.0
2019-09-18 10:20:00,46.88,46.99,46.84,46.95,18214.0,42.3144,42.4137,42.2783,42.3775,18214.0
2019-09-18 10:30:00,46.96,46.99,46.91,46.91,29792.0,42.3866,42.4137,42.3414,42.3414,29792.0
2019-09-18 10:40:00,46.88,46.91,46.85,46.85,16150.0,42.3144,42.3414,42.2873,42.2873,16150.0
2019-09-18 10:50:00,46.85,46.91,46.85,46.87,22714.0,42.2873,42.3414,42.2873,42.3053,22714.0
2019-09-18 11:00:00,46.88,46.91,46.84,46.85,25334.0,42.3144,42.3414,42.2783,42.2873,25334.0
2019-09-18 11:10:00,46.87,46.88,46.8,46.8,13124.0,42.3053,42.3144,42.2422,42.2422,13124.0
2019-09-18 11:20:00,46.82,46.83,46.76,46.77,12536.0,42.2602,42.2692,42.2061,42.2151,12536.0
2019-09-18 11:30:00,46.8,46.8,46.74,46.74,16356.0,42.2422,42.2422,42.188,42.188,16356.0
2019-09-18 11:40:00,46.77,46.82,46.76,46.77,12182.0,42.2151,42.2602,42.2061,42.2151,12182.0
2019-09-18 11:50:00,46.77,46.84,46.77,46.81,15952.0,42.2151,42.2783,42.2151,42.2512,15952.0
2019-09-18 12:00:00,46.8,46.85,46.8,46.84,8664.0,42.2422,42.2873,42.2422,42.2783,8664.0
2019-09-18 12:10:00,46.84,46.84,46.8,46.84,7040.0,42.2783,42.2783,42.2422,42.2783,7040.0
2019-09-18 12:20:00,46.85,46.87,46.83,46.86,9618.0,42.2873,42.3053,42.2692,42.2963,9618.0
2019-09-18 12:30:00,46.86,46.88,46.86,46.87,11212.0,42.2963,42.3144,42.2963,42.3053,11212.0
2019-09-18 12:40:00,46.88,46.88,46.83,46.87,28414.0,42.3144,42.3144,42.2692,42.3053,28414.0
2019-09-18 12:50:00,46.88,46.88,46.8,46.8,10000.0,42.3144,42.3144,42.2422,42.2422,10000.0
2019-09-18 13:00:00,46.8,46.81,46.77,46.77,6900.0,42.2422,42.2512,42.2151,42.2151,6900.0
2019-09-18 13:10:00,46.77,46.79,46.69,46.7,27304.0,42.2151,42.2331,42.1429,42.1519,27304.0
2019-09-18 13:20:00,46.7,46.72,46.6,46.62,11856.0,42.1519,42.1699,42.0616,42.0797,11856.0
2019-09-18 13:30:00,46.6,46.62,46.56,46.6,52798.0,42.0616,42.0797,42.0255,42.0616,52798.0
2019-09-18 13:40:00,46.61,46.62,46.57,46.57,12486.0,42.0707,42.0797,42.0346,42.0346,12486.0
2019-09-18 13:50:00,46.58,46.63,46.55,46.63,25700.0,42.0436,42.0887,42.0165,42.0887,25700.0
2019-09-18 14:00:00,46.61,46.67,46.37,46.54,37424.0,42.0707,42.1248,41.854,42.0075,37424.0
2019-09-18 14:10:00,46.49,46.49,46.19,46.25,29284.0,41.9623,41.9623,41.6916,41.7457,29284.0
2019-09-18 14:20:00,46.22,46.32,46.16,46.18,14114.0,41.7186,41.8089,41.6645,41.6825,14114.0
2019-09-18 14:30:00,46.2,46.23,46.1,46.13,24620.0,41.7006,41.7277,41.6103,41.6374,24620.0
2019-09-18 14:40:00,46.19,46.27,46.13,46.23,29254.0,41.6916,41.7638,41.6374,41.7277,29254.0
2019-09-18 14:50:00,46.23,46.42,46.23,46.33,18362.0,41.7277,41.8992,41.7277,41.8179,18362.0
2019-09-18 15:00:00,46.32,46.43,46.26,46.4,19114.0,41.8089,41.9082,41.7547,41.8811,19114.0
2019-09-18 15:10:00,46.41,46.51,46.41,46.49,19808.0,41.8901,41.9804,41.8901,41.9623,19808.0
2019-09-18 15:20:00,46.49,46.55,46.47,46.55,22570.0,41.9623,42.0165,41.9443,42.0165,22570.0
2019-09-18 15:30:00,46.56,46.74,46.55,46.67,44078.0,42.0255,42.188,42.0165,42.1248,44078.0
2019-09-18 15:40:00,46.66,46.77,46.66,46.72,89466.0,42.1158,42.2151,42.1158,42.1699,89466.0
2019-09-18 15:50:00,46.73,46.82,46.67,46.79,86996.0,42.179,42.2602,42.1248,42.2331,86996.0
2019-09-19 09:30:00,46.84,47.0,46.52,46.7,109996.0,42.2783,42.4227,41.9894,42.1519,109996.0
2019-09-19 09:40:00,46.68,46.79,46.57,46.57,49160.0,42.1338,42.2331,42.0346,42.0346,49160.0
2019-09-19 09:50:00,46.58,46.73,46.5,46.71,45022.0,42.0436,42.179,41.9714,42.1609,45022.0
2019-09-19 10:00:00,46.7,46.77,46.69,46.75,17570.0,42.1519,42.2151,42.1429,42.197,17570.0
2019-09-19 10:10:00,46.74,46.77,46.64,46.73,19326.0,42.188,42.2151,42.0977,42.179,19326.0
2019-09-19 10:20:00,46.73,46.75,46.69,46.7,35050.0,42.179,42.197,42.1429,42.1519,35050.0
2019-09-19 10:30:00,46.71,46.88,46.71,46.87,91770.0,42.1609,42.3144,42.1609,42.3053,91770.0
2019-09-19 10:40:00,46.87,46.95,46.8,46.9,26896.0,42.3053,42.3775,42.2422,42.3324,26896.0
2019-09-19 10:50:00,46.89,46.92,46.81,46.83,21752.0,42.3234,42.3505,42.2512,42.2692,21752.0
2019-09-19 11:00:00,46.82,46.84,46.77,46.84,35348.0,42.2602,42.2783,42.2151,42.2783,35348.0
2019-09-19 11:10:00,46.85,46.95,46.79,46.95,29416.0,42.2873,42.3775,42.2331,42.3775,29416.0
2019-09-19 11:20:00,46.95,46.96,46.9,46.92,29208.0,42.3775,42.3866,42.3324,42.3505,29208.0
2019-09-19 11:30:00,46.92,46.95,46.89,46.93,24696.0,42.3505,42.3775,42.3234,42.3595,24696.0
2019-09-19 11:40:00,46.94,46.95,46.89,46.94,45636.0,42.3685,42.3775,42.3234,42.3685,45636.0
2019-09-19 11:50:00,46.93,46.94,46.87,46.88,49130.0,42.3595,42.3685,42.3053,42.3144,49130.0
2019-09-19 12:00:00,46.88,46.92,46.85,46.86,37624.0,42.3144,42.3505,42.2873,42.2963,37624.0
2019-09-19 12:10:00,46.86,46.9,46.84,46.84,26150.0,42.2963,42.3324,42.2783,42.2783,26150.0
2019-09-19 12:20:00,46.84,46.84,46.63,46.65,25706.0,42.2783,42.2783,42.0887,42.1068,25706.0
2019-09-19 12:30:00,46.65,46.75,46.63,46.74,17886.0,42.1068,42.197,42.0887,42.188,17886.0
2019-09-19 12:40:00,46.74,46.8,46.73,46.77,34278.0,42.188,42.2422,42.179,42.2151,34278.0
2019-09-19 12:50:00,46.76,46.76,46.63,46.69,14808.0,42.2061,42.2061,42.0887,42.1429,14808.0
2019-09-19 13:00:00,46.7,46.72,46.58,46.6,28370.0,42.1519,42.1699,42.0436,42.0616,28370.0
2019-09-19 13:10:00,46.61,46.66,46.6,46.66,24746.0,42.0707,42.1158,42.0616,42.1158,24746.0
2019-09-19 13:20:00,46.65,46.67,46.63,46.64,17910.0,42.1068,42.1248,42.0887,42.0977,17910.0
2019-09-19 13:30:00,46.63,46.65,46.46,46.55,26704.0,42.0887,42.1068,41.9353,42.0165,26704.0
2019-09-19 13:40:00,46.55,46.55,46.44,46.55,14672.0,42.0165,42.0165,41.9172,42.0165,14672.0
2019-09-19 13:50:00,46.52,46.56,46.51,46.54,23450.0,41.9894,42.0255,41.9804,42.0075,23450.0
2019-09-19 14:00:00,46.55,46.59,46.54,46.56,20566.0,42.0165,42.0526,42.0075,42.0255,20566.0
2019-09-19 14:10:00,46.56,46.57,46.52,46.52,14482.0,42.0255,42.0346,41.9894,41.9894,14482.0
2019-09-19 14:20:00,46.54,46.55,46.48,46.48,20902.0,42.0075,42.0165,41.9533,41.9533,20902.0
2019-09-19 14:30:00,46.48,46.48,46.4,46.43,16792.0,41.9533,41.9533,41.8811,41.9082,16792.0
2019-09-19 14:40:00,46.44,46.48,46.38,46.42,19778.0,41.9172,41.9533,41.8631,41.8992,19778.0
2019-09-19 14:50:00,46.42,46.48,46.42,46.45,20144.0,41.8992,41.9533,41.8992,41.9262,20144.0
2019-09-19 15:00:00,46.44,46.44,46.38,46.43,27094.0,41.9172,41.9172,41.8631,41.9082,27094.0
2019-09-19 15:10:00,46.43,46.44,46.35,46.35,15710.0,41.9082,41.9172,41.836,41.836,15710.0
2019-09-19 15:20:00,46.36,46.4,46.33,46.34,34412.0,41.845,41.8811,41.8179,41.827,34412.0
2019-09-19 15:30:00,46.33,46.35,46.19,46.28,59238.0,41.8179,41.836,41.6916,41.7728,59238.0
2019-09-19 15:40:00,46.29,46.34,46.27,46.27,45582.0,41.7818,41.827,41.7638,41.7638,45582.0
2019-09-19 15:50:00,46.27,46.31,46.18,46.24,246910.0,41.7638,41.7999,41.6825,41.7367,246910.0
2019-09-20 09:30:00,46.22,46.38,46.02,46.31,640950.0,41.7186,41.8631,41.5381,41.7999,640950.0
2019-09-20 09:40:00,46.3,46.42,46.17,46.17,14244.0,41.7909,41.8992,41.6735,41.6735,14244.0
2019-09-20 09:50:00,46.22,46.35,46.21,46.33,14558.0,41.7186,41.836,41.7096,41.8179,14558.0
2019-09-20 10:00:00,46.32,46.51,46.32,46.49,51666.0,41.8089,41.9804,41.8089,41.9623,51666.0
2019-09-20 10:10:00,46.49,46.49,46.34,46.41,16374.0,41.9623,41.9623,41.827,41.8901,16374.0
2019-09-20 10:20:00,46.38,46.59,46.38,46.56,44430.0,41.8631,42.0526,41.8631,42.0255,44430.0
2019-09-20 10:30:00,46.56,46.63,46.46,46.46,19048.0,42.0255,42.0887,41.9353,41.9353,19048.0
2019-09-20 10:40:00,46.47,46.48,46.32,46.32,21794.0,41.9443,41.9533,41.8089,41.8089,21794.0
2019-09-20 10:50:00,46.35,46.35,46.31,46.31,10750.0,41.836,41.836,41.7999,41.7999,10750.0
2019-09-20 11:00:00,46.31,46.37,46.29,46.33,10268.0,41.7999,41.854,41.7818,41.8179,10268.0
2019-09-20 11:10:00,46.31,46.35,46.26,46.29,13626.0,41.7999,41.836,41.7547,41.7818,13626.0
2019-09-20 11:20:00,46.31,46.33,46.24,46.26,14070.0,41.7999,41.8179,41.7367,41.7547,14070.0
2019-09-20 11:30:00,46.24,46.29,46.2,46.21,10500.0,41.7367,41.7818,41.7006,41.7096,10500.0
2019-09-20 11:40:00,46.21,46.24,46.14,46.17,10778.0,41.7096,41.7367,41.6464,41.6735,10778.0
2019-09-20 11:50:00,46.17,46.23,46.13,46.21,13000.0,41.6735,41.7277,41.6374,41.7096,13000.0
2019-09-20 12:00:00,46.22,46.24,46.17,46.22,20200.0,41.7186,41.7367,41.6735,41.7186,20200.0
2019-09-20 12:10:00,46.23,46.32,46.22,46.29,12032.0,41.7277,41.8089,41.7186,41.7818,12032.0
2019-09-20 12:20:00,46.29,46.33,46.26,46.27,10780.0,41.7818,41.8179,41.7547,41.7638,10780.0
2019-09-20 12:30:00,46.28,46.28,46.16,46.2,14976.0,41.7728,41.7728,41.6645,41.7006,14976.0
2019-09-20 12:40:00,46.18,46.22,46.18,46.2,17068.0,41.6825,41.7186,41.6825,41.7006,17068.0
2019-09-20 12:50:00,46.22,46.24,46.22,46.23,7304.0,41.7186,41.7367,41.7186,41.7277,7304.0
2019-09-20 13:00:00,46.24,46.26,46.23,46.23,10630.0,41.7367,41.7547,41.7277,41.7277,10630.0
2019-09-20 13:10:00,46.23,46.23,45.41,45.79,104638.0,41.7277,41.7277,40.9875,41.3305,104638.0
2019-09-20 13:20:00,45.77,45.83,45.65,45.76,60400.0,41.3125,41.3666,41.2042,41.3034,60400.0
2019-09-20 13:30:00,45.7,45.73,45.6,45.6,60358.0,41.2493,41.2764,41.159,41.159,60358.0
2019-09-20 13:40:00,45.58,45.59,45.44,45.45,33144.0,41.141,41.15,41.0146,41.0236,33144.0
2019-09-20 13:50:00,45.44,45.6,45.41,45.54,68242.0,41.0146,41.159,40.9875,41.1049,68242.0
2019-09-20 14:00:00,45.57,45.62,45.47,45.49,39818.0,41.1319,41.1771,41.0417,41.0597,39818.0
2019-09-20 14:10:00,45.48,45.49,45.4,45.47,27768.0,41.0507,41.0597,40.9785,41.0417,27768.0
2019-09-20 14:20:00,45.47,45.54,45.43,45.47,31304.0,41.0417,41.1049,41.0056,41.0417,31304.0
2019-09-20 14:30:00,45.47,45.6,45.47,45.59,25062.0,41.0417,41.159,41.0417,41.15,25062.0
2019-09-20 14:40:00,45.6,45.6,45.49,45.49,27630.0,41.159,41.159,41.0597,41.0597,27630.0
2019-09-20 14:50:00,45.49,45.49,45.41,45.44,46872.0,41.0597,41.0597,40.9875,41.0146,46872.0
2019-09-20 15:00:00,45.43,45.51,45.41,45.49,25726.0,41.0056,41.0778,40.9875,41.0597,25726.0
2019-09-20 15:10:00,45.49,45.55,45.44,45.53,20178.0,41.0597,41.1139,41.0146,41.0958,20178.0
2019-09-20 15:20:00,45.52,45.52,45.43,45.44,27718.0,41.0868,41.0868,41.0056,41.0146,27718.0
2019-09-20 15:30:00,45.44,45.44,45.37,45.41,36400.0,41.0146,41.0146,40.9514,40.9875,36400.0
2019-09-20 15:40:00,45.42,45.45,45.3,45.3,114040.0,40.9966,41.0236,40.8882,40.8882,114040.0
2019-09-20 15:50:00,45.3,45.38,45.16,45.18,307476.0,40.8882,40.9605,40.7619,40.7799,307476.0
2019-09-23 09:30:00,45.21,45.4,45.03,45.38,121708.0,40.807,40.9785,40.6445,40.9605,121708.0
2019-09-23 09:40:00,45.37,45.57,45.33,45.57,65266.0,40.9514,41.1319,40.9153,41.1319,65266.0
2019-09-23 09:50:00,45.54,45.66,45.49,45.6,51846.0,41.1049,41.2132,41.0597,41.159,51846.0
2019-09-23 10:00:00,45.59,45.59,45.42,45.54,56576.0,41.15,41.15,40.9966,41.1049,56576.0
2019-09-23 10:10:00,45.53,45.65,45.43,45.63,59058.0,41.0958,41.2042,41.0056,41.1861,59058.0
2019-09-23 10:20:00,45.63,45.79,45.63,45.76,30862.0,41.1861,41.3305,41.1861,41.3034,30862.0
2019-09-23 10:30:00,45.79,45.81,45.69,45.75,34030.0,41.3305,41.3486,41.2403,41.2944,34030.0
2019-09-23 10:40:00,45.74,45.76,45.68,45.7,25624.0,41.2854,41.3034,41.2312,41.2493,25624.0
2019-09-23 10:50:00,45.71,45.74,45.54,45.6,48060.0,41.2583,41.2854,41.1049,41.159,48060.0
2019-09-23 11:00:00,45.61,45.76,45.61,45.7,21476.0,41.1681,41.3034,41.1681,41.2493,21476.0
2019-09-23 11:10:00,45.7,45.83,45.68,45.81,15488.0,41.2493,41.3666,41.2312,41.3486,15488.0
2019-09-23 11:20:00,45.8,45.92,45.8,45.9,24548.0,41.3395,41.4479,41.3395,41.4298,24548.0
2019-09-23 11:30:00,45.9,45.99,45.9,45.97,36710.0,41.4298,41.511,41.4298,41.493,36710.0
2019-09-23 11:40:00,45.99,46.05,45.92,46.02,198020.0,41.511,41.5652,41.4479,41.5381,198020.0
2019-09-23 11:50:00,46.04,46.12,46.0,46.11,132242.0,41.5562,41.6284,41.5201,41.6194,132242.0
2019-09-23 12:00:00,46.12,46.21,46.08,46.19,24888.0,41.6284,41.7096,41.5923,41.6916,24888.0
2019-09-23 12:10:00,46.19,46.22,46.15,46.22,16758.0,41.6916,41.7186,41.6555,41.7186,16758.0
2019-09-23 12:20:00,46.21,46.34,46.19,46.31,16664.0,41.7096,41.827,41.6916,41.7999,16664.0
2019-09-23 12:30:00,46.27,46.35,46.27,46.34,13312.0,41.7638,41.836,41.7638,41.827,13312.0
2019-09-23 12:40:00,46.32,46.32,46.26,46.28,12150.0,41.8089,41.8089,41.7547,41.7728,12150.0
2019-09-23 12:50:00,46.27,46.32,46.23,46.27,21254.0,41.7638,41.8089,41.7277,41.7638,21254.0
2019-09-23 13:00:00,46.29,46.31,46.23,46.26,9618.0,41.7818,41.7999,41.7277,41.7547,9618.0
2019-09-23 13:10:00,46.26,46.27,46.22,46.26,9140.0,41.7547,41.7638,41.7186,41.7547,9140.0
2019-09-23 13:20:00,46.25,46.26,46.21,46.25,18654.0,41.7457,41.7547,41.7096,41.7457,18654.0
2019-09-23 13:30:00,46.26,46.26,46.18,46.19,16272.0,41.7547,41.7547,41.6825,41.6916,16272.0
2019-09-23 13:40:00,46.19,46.29,46.19,46.27,11800.0,41.6916,41.7818,41.6916,41.7638,11800.0
2019-09-23 13:50:00,46.27,46.31,46.26,46.27,7710.0,41.7638,41.7999,41.7547,41.7638,7710.0
2019-09-23 14:00:00,46.25,46.3,46.22,46.3,116572.0,41.7457,41.7909,41.7186,41.7909,116572.0
2019-09-23 14:10:00,46.29,46.31,46.26,46.29,16040.0,41.7818,41.7999,41.7547,41.7818,16040.0
2019-09-23 14:20:00,46.27,46.3,46.27,46.28,19628.0,41.7638,41.7909,41.7638,41.7728,19628.0
2019-09-23 14:30:00,46.27,46.3,46.24,46.25,11174.0,41.7638,41.7909,41.7367,41.7457,11174.0
2019-09-23 14:40:00,46.24,46.29,46.22,46.23,14362.0,41.7367,41.7818,41.7186,41.7277,14362.0
2019-09-23 14:50:00,46.26,46.29,46.21,46.21,16780.0,41.7547,41.7818,41.7096,41.7096,16780.0
2019-09-23 15:00:00,46.23,46.29,46.21,46.26,13158.0,41.7277,41.7818,41.7096,41.7547,13158.0
2019-09-23 15:10:00,46.27,46.27,46.21,46.21,28378.0,41.7638,41.7638,41.7096,41.7096,28378.0
2019-09-23 15:20:00,46.22,46.23,46.18,46.19,31050.0,41.7186,41.7277,41.6825,41.6916,31050.0
2019-09-23 15:30:00,46.2,46.21,46.07,46.09,43628.0,41.7006,41.7096,41.5833,41.6013,43628.0
2019-09-23 15:40:00,46.09,46.11,46.05,46.11,68436.0,41.6013,41.6194,41.5652,41.6194,68436.0
2019-09-23 15:50:00,46.11,46.14,45.91,45.98,177816.0,41.6194,41.6464,41.4388,41.502,177816.0
2019-09-24 09:30:00,46.14,46.3,45.99,46.19,52166.0,41.6464,41.7909,41.511,41.6916,52166.0
2019-09-24 09:40:00,46.2,46.26,45.94,45.99,39182.0,41.7006,41.7547,41.4659,41.511,39182.0
2019-09-24 09:50:00,46.0,46.01,45.88,45.95,58190.0,41.5201,41.5291,41.4118,41.4749,58190.0
2019-09-24 10:00:00,45.96,46.03,45.74,45.77,107466.0,41.484,41.5471,41.2854,41.3125,107466.0
2019-09-24 10:10:00,45.78,45.8,45.58,45.7,17006.0,41.3215,41.3395,41.141,41.2493,17006.0
2019-09-24 10:20:00,45.7,45.74,45.47,45.55,32914.0,41.2493,41.2854,41.0417,41.1139,32914.0
2019-09-24 10:30:00,45.52,45.7,45.51,45.62,27720.0,41.0868,41.2493,41.0778,41.1771,27720.0
2019-09-24 10:40:00,45.62,45.62,45.43,45.48,37218.0,41.1771,41.1771,41.0056,41.0507,37218.0
2019-09-24 10:50:00,45.52,45.68,45.52,45.65,25802.0,41.0868,41.2312,41.0868,41.2042,25802.0
2019-09-24 11:00:00,45.62,45.67,45.51,45.63,22292.0,41.1771,41.2222,41.0778,41.1861,22292.0
2019-09-24 11:10:00,45.64,45.68,45.63,45.66,9446.0,41.1951,41.2312,41.1861,41.2132,9446.0
2019-09-24 11:20:00,45.67,45.73,45.66,45.71,14120.0,41.2222,41.2764,41.2132,41.2583,14120.0
2019-09-24 11:30:00,45.7,45.71,45.42,45.42,16004.0,41.2493,41.2583,40.9966,40.9966,16004.0
2019-09-24 11:40:00,45.42,45.52,45.38,45.52,10060.0,40.9966,41.0868,40.9605,41.0868,10060.0
2019-09-24 11:50:00,45.5,45.51,45.43,45.47,11122.0,41.0688,41.0778,41.0056,41.0417,11122.0
2019-09-24 12:00:00,45.44,45.6,45.4,45.6,15900.0,41.0146,41.159,40.9785,41.159,15900.0
2019-09-24 12:10:00,45.63,45.65,45.55,45.58,17478.0,41.1861,41.2042,41.1139,41.141,17478.0
2019-09-24 12:20:00,45.54,45.55,45.23,45.33,60232.0,41.1049,41.1139,40.8251,40.9153,60232.0
2019-09-24 12:30:00,45.38,45.41,45.27,45.27,25028.0,40.9605,40.9875,40.8612,40.8612,25028.0
2019-09-24 12:40:00,45.3,45.3,45.1,45.21,28566.0,40.8882,40.8882,40.7077,40.807,28566.0
2019-09-24 12:50:00,45.2,45.2,44.97,45.08,49178.0,40.798,40.798,40.5904,40.6897,49178.0
2019-09-24 13:00:00,45.08,45.24,45.07,45.22,27446.0,40.6897,40.8341,40.6806,40.816,27446.0
2019-09-24 13:10:00,45.2,45.22,45.12,45.16,18744.0,40.798,40.816,40.7258,40.7619,18744.0
2019-09-24 13:20:00,45.16,45.23,45.08,45.17,18440.0,40.7619,40.8251,40.6897,40.7709,18440.0
2019-09-24 13:30:00,45.18,45.3,45.18,45.29,13004.0,40.7799,40.8882,40.7799,40.8792,13004.0
2019-09-24 13:40:00,45.3,45.33,45.24,45.31,14098.0,40.8882,40.9153,40.8341,40.8973,14098.0
2019-09-24 13:50:00,45.29,45.33,45.19,45.23,11356.0,40.8792,40.9153,40.789,40.8251,11356.0
2019-09-24 14:00:00,45.22,45.22,45.13,45.14,28200.0,40.816,40.816,40.7348,40.7438,28200.0
2019-09-24 14:10:00,45.13,45.58,45.11,45.53,48688.0,40.7348,41.141,40.7167,41.0958,48688.0
2019-09-24 14:20:00,45.52,45.61,45.48,45.58,30442.0,41.0868,41.1681,41.0507,41.141,30442.0
2019-09-24 14:30:00,45.58,45.63,45.32,45.43,48246.0,41.141,41.1861,40.9063,41.0056,48246.0
2019-09-24 14:40:00,45.44,45.44,45.25,45.3,66170.0,41.0146,41.0146,40.8431,40.8882,66170.0
2019-09-24 14:50:00,45.27,45.38,45.24,45.26,88160.0,40.8612,40.9605,40.8341,40.8521,88160.0
2019-09-24 15:00:00,45.26,45.28,45.19,45.23,20284.0,40.8521,40.8702,40.789,40.8251,20284.0
2019-09-24 15:10:00,45.23,45.32,45.23,45.23,38952.0,40.8251,40.9063,40.8251,40.8251,38952.0
2019-09-24 15:20:00,45.22,45.22,45.08,45.16,24052.0,40.816,40.816,40.6897,40.7619,24052.0
2019-09-24 15:30:00,45.15,45.16,45.08,45.13,55550.0,40.7528,40.7619,40.6897,40.7348,55550.0
2019-09-24 15:40:00,45.14,45.4,45.13,45.39,47346.0,40.7438,40.9785,40.7348,40.9695,47346.0
2019-09-24 15:50:00,45.39,45.39,45.24,45.33,191286.0,40.9695,40.9695,40.8341,40.9153,191286.0
2019-09-25 09:30:00,45.1,45.49,44.61,45.35,43134.0,40.7077,41.0597,40.2654,40.9334,43134.0
2019-09-25 09:40:00,45.38,45.38,45.15,45.24,24996.0,40.9605,40.9605,40.7528,40.8341,24996.0
2019-09-25 09:50:00,45.24,45.24,44.93,44.99,27904.0,40.8341,40.8341,40.5543,40.6084,27904.0
2019-09-25 10:00:00,44.97,45.09,44.78,45.05,25084.0,40.5904,40.6987,40.4189,40.6626,25084.0
2019-09-25 10:10:00,45.01,45.04,44.85,44.88,21712.0,40.6265,40.6536,40.4821,40.5091,21712.0
2019-09-25 10:20:00,44.94,45.06,44.87,45.06,24698.0,40.5633,40.6716,40.5001,40.6716,24698.0
2019-09-25 10:30:00,45.06,45.27,45.04,45.21,28468.0,40.6716,40.8612,40.6536,40.807,28468.0
2019-09-25 10:40:00,45.23,45.23,45.09,45.16,28908.0,40.8251,40.8251,40.6987,40.7619,28908.0
2019-09-25 10:50:00,45.18,45.49,45.12,45.48,75642.0,40.7799,41.0597,40.7258,41.0507,75642.0
2019-09-25 11:00:00,45.51,45.7,45.49,45.7,52808.0,41.0778,41.2493,41.0597,41.2493,52808.0
2019-09-25 11:10:00,45.69,45.77,45.63,45.71,74746.0,41.2403,41.3125,41.1861,41.2583,74746.0
2019-09-25 11:20:00,45.72,45.77,45.61,45.62,20324.0,41.2673,41.3125,41.1681,41.1771,20324.0
2019-09-25 11:30:00,45.63,45.67,45.5,45.56,18192.0,41.1861,41.2222,41.0688,41.1229,18192.0
2019-09-25 11:40:00,45.55,45.62,45.54,45.54,22768.0,41.1139,41.1771,41.1049,41.1049,22768.0
2019-09-25 11:50:00,45.54,45.62,45.52,45.62,35542.0,41.1049,41.1771,41.0868,41.1771,35542.0
2019-09-25 12:00:00,45.63,45.8,45.6,45.76,18864.0,41.1861,41.3395,41.159,41.3034,18864.0
2019-09-25 12:10:00,45.78,45.84,45.73,45.77,28452.0,41.3215,41.3757,41.2764,41.3125,28452.0
2019-09-25 12:20:00,45.78,45.82,45.75,45.78,34158.0,41.3215,41.3576,41.2944,41.3215,34158.0
2019-09-25 12:30:00,45.77,45.84,45.77,45.81,17516.0,41.3125,41.3757,41.3125,41.3486,17516.0
2019-09-25 12:40:00,45.85,45.85,45.77,45.84,25464.0,41.3847,41.3847,41.3125,41.3757,25464.0
2019-09-25 12:50:00,45.84,45.9,45.77,45.84,35778.0,41.3757,41.4298,41.3125,41.3757,35778.0
2019-09-25 13:00:00,45.85,45.88,45.79,45.88,34476.0,41.3847,41.4118,41.3305,41.4118,34476.0
2019-09-25 13:10:00,45.86,45.92,45.86,45.87,15904.0,41.3937,41.4479,41.3937,41.4027,15904.0
2019-09-25 13:20:00,45.87,45.95,45.87,45.93,11476.0,41.4027,41.4749,41.4027,41.4569,11476.0
2019-09-25 13:30:00,45.92,45.99,45.91,45.95,17332.0,41.4479,41.511,41.4388,41.4749,17332.0
2019-09-25 13:40:00,45.91,46.02,45.91,45.98,13468.0,41.4388,41.5381,41.4388,41.502,13468.0
2019-09-25 13:50:00,45.97,46.09,45.97,46.07,15464.0,41.493,41.6013,41.493,41.5833,15464.0
2019-09-25 14:00:00,46.08,46.19,46.05,46.19,27264.0,41.5923,41.6916,41.5652,41.6916,27264.0
2019-09-25 14:10:00,46.17,46.24,46.17,46.23,28936.0,41.6735,41.7367,41.6735,41.7277,28936.0
2019-09-25 14:20:00,46.2,46.23,46.19,46.21,29746.0,41.7006,41.7277,41.6916,41.7096,29746.0
2019-09-25 14:30:00,46.21,46.24,46.19,46.21,33578.0,41.7096,41.7367,41.6916,41.7096,33578.0
2019-09-25 14:40:00,46.21,46.3,46.21,46.25,23910.0,41.7096,41.7909,41.7096,41.7457,23910.0
2019-09-25 14:50:00,46.26,46.32,46.22,46.3,35034.0,41.7547,41.8089,41.7186,41.7909,35034.0
2019-09-25 15:00:00,46.31,46.41,46.29,46.39,40892.0,41.7999,41.8901,41.7818,41.8721,40892.0
2019-09-25 15:10:00,46.4,46.51,46.4,46.51,86890.0,41.8811,41.9804,41.8811,41.9804,86890.0
2019-09-25 15:20:00,46.51,46.56,46.47,46.5,102142.0,41.9804,42.0255,41.9443,41.9714,102142.0
2019-09-25 15:30:00,46.5,46.58,46.42,46.55,73348.0,41.9714,42.0436,41.8992,42.0165,73348.0
2019-09-25 15:40:00,46.55,46.63,46.55,46.63,108102.0,42.0165,42.0887,42.0165,42.0887,108102.0
2019-09-25 15:50:00,46.63,46.67,46.47,46.5,249904.0,42.0887,42.1248,41.9443,41.9714,249904.0
2019-09-26 09:30:00,46.57,46.57,46.18,46.21,54042.0,42.0346,42.0346,41.6825,41.7096,54042.0
2019-09-26 09:40:00,46.16,46.25,46.1,46.18,20712.0,41.6645,41.7457,41.6103,41.6825,20712.0
2019-09-26 09:50:00,46.15,46.27,46.08,46.17,36006.0,41.6555,41.7638,41.5923,41.6735,36006.0
2019-09-26 10:00:00,46.19,46.31,46.17,46.23,33386.0,41.6916,41.7999,41.6735,41.7277,33386.0
2019-09-26 10:10:00,46.2,46.21,45.84,45.91,148720.0,41.7006,41.7096,41.3757,41.4388,148720.0
2019-09-26 10:20:00,45.9,46.13,45.86,46.09,30850.0,41.4298,41.6374,41.3937,41.6013,30850.0
2019-09-26 10:30:00,46.13,46.24,46.09,46.23,42822.0,41.6374,41.7367,41.6013,41.7277,42822.0
2019-09-26 10:40:00,46.24,46.35,46.2,46.35,28494.0,41.7367,41.836,41.7006,41.836,28494.0
2019-09-26 10:50:00,46.34,46.38,46.05,46.18,58074.0,41.827,41.8631,41.5652,41.6825,58074.0
2019-09-26 11:00:00,46.17,46.2,45.95,45.99,46754.0,41.6735,41.7006,41.4749,41.511,46754.0
2019-09-26 11:10:00,45.99,46.06,45.85,45.88,23680.0,41.511,41.5742,41.3847,41.4118,23680.0
2019-09-26 11:20:00,45.87,45.88,45.68,45.74,319796.0,41.4027,41.4118,41.2312,41.2854,319796.0
2019-09-26 11:30:00,45.74,45.99,45.71,45.98,1165610.0,41.2854,41.511,41.2583,41.502,1165610.0
2019-09-26 11:40:00,45.97,46.01,45.87,45.92,16814.0,41.493,41.5291,41.4027,41.4479,16814.0
2019-09-26 11:50:00,45.91,45.99,45.85,45.97,16892.0,41.4388,41.511,41.3847,41.493,16892.0
2019-09-26 12:00:00,45.92,46.17,45.9,46.1,623130.0,41.4479,41.6735,41.4298,41.6103,623130.0
2019-09-26 12:10:00,46.07,46.08,46.02,46.04,13024.0,41.5833,41.5923,41.5381,41.5562,13024.0
2019-09-26 12:20:00,46.04,46.18,46.01,46.13,18108.0,41.5562,41.6825,41.5291,41.6374,18108.0
2019-09-26 12:30:00,46.13,46.26,46.13,46.26,75298.0,41.6374,41.7547,41.6374,41.7547,75298.0
2019-09-26 12:40:00,46.26,46.27,46.21,46.22,269416.0,41.7547,41.7638,41.7096,41.7186,269416.0
2019-09-26 12:50:00,46.22,46.22,46.06,46.15,60960.0,41.7186,41.7186,41.5742,41.6555,60960.0
2019-09-26 13:00:00,46.13,46.19,46.1,46.13,13550.0,41.6374,41.6916,41.6103,41.6374,13550.0
2019-09-26 13:10:00,46.07,46.1,46.02,46.02,7606.0,41.5833,41.6103,41.5381,41.5381,7606.0
2019-09-26 13:20:00,46.0,46.03,45.92,45.92,13930.0,41.5201,41.5471,41.4479,41.4479,13930.0
2019-09-26 13:30:00,45.92,46.07,45.91,46.06,24430.0,41.4479,41.5833,41.4388,41.5742,24430.0
2019-09-26 13:40:00,46.03,46.09,46.01,46.04,19088.0,41.5471,41.6013,41.5291,41.5562,19088.0
2019-09-26 13:50:00,46.05,46.14,46.04,46.14,18304.0,41.5652,41.6464,41.5562,41.6464,18304.0
2019-09-26 14:00:00,46.17,46.3,46.16,46.3,15490.0,41.6735,41.7909,41.6645,41.7909,15490.0
2019-09-26 14:10:00,46.31,46.31,46.2,46.22,36626.0,41.7999,41.7999,41.7006,41.7186,36626.0
2019-09-26 14:20:00,46.24,46.29,46.19,46.24,9582.0,41.7367,41.7818,41.6916,41.7367,9582.0
2019-09-26 14:30:00,46.21,46.24,46.2,46.21,68154.0,41.7096,41.7367,41.7006,41.7096,68154.0
2019-09-26 14:40:00,46.22,46.27,46.17,46.17,34272.0,41.7186,41.7638,41.6735,41.6735,34272.0
2019-09-26 14:50:00,46.17,46.17,46.07,46.07,9042.0,41.6735,41.6735,41.5833,41.5833,9042.0
2019-09-26 15:00:00,46.08,46.19,46.08,46.19,18088.0,41.5923,41.6916,41.5923,41.6916,18088.0
2019-09-26 15:10:00,46.2,46.21,46.13,46.16,18940.0,41.7006,41.7096,41.6374,41.6645,18940.0
2019-09-26 15:20:00,46.18,46.3,46.13,46.23,42510.0,41.6825,41.7909,41.6374,41.7277,42510.0
2019-09-26 15:30:00,46.24,46.27,46.18,46.21,184028.0,41.7367,41.7638,41.6825,41.7096,184028.0
2019-09-26 15:40:00,46.18,46.2,46.1,46.13,34756.0,41.6825,41.7006,41.6103,41.6374,34756.0
2019-09-26 15:50:00,46.13,46.19,46.05,46.19,196664.0,41.6374,41.6916,41.5652,41.6916,196664.0
2019-09-27 09:30:00,46.13,46.38,45.94,46.2,36458.0,41.6374,41.8631,41.4659,41.7006,36458.0
2019-09-27 09:40:00,46.19,46.25,46.12,46.24,16618.0,41.6916,41.7457,41.6284,41.7367,16618.0
2019-09-27 09:50:00,46.24,46.24,45.87,45.95,29094.0,41.7367,41.7367,41.4027,41.4749,29094.0
2019-09-27 10:00:00,46.01,46.07,45.87,46.02,26386.0,41.5291,41.5833,41.4027,41.5381,26386.0
2019-09-27 10:10:00,46.02,46.13,45.99,46.13,33388.0,41.5381,41.6374,41.511,41.6374,33388.0
2019-09-27 10:20:00,46.13,46.2,46.05,46.13,18100.0,41.6374,41.7006,41.5652,41.6374,18100.0
2019-09-27 10:30:00,46.12,46.17,46.07,46.15,24832.0,41.6284,41.6735,41.5833,41.6555,24832.0
2019-09-27 10:40:00,46.16,46.3,46.08,46.27,106194.0,41.6645,41.7909,41.5923,41.7638,106194.0
2019-09-27 10:50:00,46.24,46.37,46.17,46.37,35554.0,41.7367,41.854,41.6735,41.854,35554.0
2019-09-27 11:00:00,46.36,46.47,46.35,46.44,10454.0,41.845,41.9443,41.836,41.9172,10454.0
2019-09-27 11:10:00,46.47,46.47,46.38,46.41,11926.0,41.9443,41.9443,41.8631,41.8901,11926.0
2019-09-27 11:20:00,46.43,46.54,46.42,46.51,14124.0,41.9082,42.0075,41.8992,41.9804,14124.0
2019-09-27 11:30:00,46.52,46.57,45.69,45.93,90476.0,41.9894,42.0346,41.2403,41.4569,90476.0
2019-09-27 11:40:00,45.96,46.15,45.91,45.96,35708.0,41.484,41.6555,41.4388,41.484,35708.0
2019-09-27 11:50:00,45.93,46.43,45.88,46.3,101840.0,41.4569,41.9082,41.4118,41.7909,101840.0
2019-09-27 12:00:00,46.26,46.26,46.12,46.22,43756.0,41.7547,41.7547,41.6284,41.7186,43756.0
2019-09-27 12:10:00,46.21,46.29,46.05,46.09,16610.0,41.7096,41.7818,41.5652,41.6013,16610.0
2019-09-27 12:20:00,46.09,46.1,45.99,46.05,25048.0,41.6013,41.6103,41.511,41.5652,25048.0
2019-09-27 12:30:00,46.04,46.04,45.96,45.98,8388.0,41.5562,41.5562,41.484,41.502,8388.0
2019-09-27 12:40:00,46.01,46.06,45.87,45.94,27978.0,41.5291,41.5742,41.4027,41.4659,27978.0
2019-09-27 12:50:00,45.92,45.98,45.77,45.77,27398.0,41.4479,41.502,41.3125,41.3125,27398.0
2019-09-27 13:00:00,45.76,46.01,45.72,45.98,32230.0,41.3034,41.5291,41.2673,41.502,32230.0
2019-09-27 13:10:00,45.99,45.99,45.83,45.88,23288.0,41.511,41.511,41.3666,41.4118,23288.0
2019-09-27 13:20:00,45.88,45.99,45.79,45.99,27114.0,41.4118,41.511,41.3305,41.511,27114.0
2019-09-27 13:30:00,45.99,45.99,45.82,45.87,21444.0,41.511,41.511,41.3576,41.4027,21444.0
2019-09-27 13:40:00,45.85,45.94,45.83,45.84,19424.0,41.3847,41.4659,41.3666,41.3757,19424.0
2019-09-27 13:50:00,45.84,45.92,45.74,45.92,22446.0,41.3757,41.4479,41.2854,41.4479,22446.0
2019-09-27 14:00:00,45.92,45.92,45.81,45.81,21856.0,41.4479,41.4479,41.3486,41.3486,21856.0
2019-09-27 14:10:00,45.79,45.84,45.76,45.81,17106.0,41.3305,41.3757,41.3034,41.3486,17106.0
2019-09-27 14:20:00,45.82,45.85,45.7,45.73,24508.0,41.3576,41.3847,41.2493,41.2764,24508.0
2019-09-27 14:30:00,45.73,45.83,45.68,45.75,85362.0,41.2764,41.3666,41.2312,41.2944,85362.0
2019-09-27 14:40:00,45.74,45.78,45.58,45.59,28156.0,41.2854,41.3215,41.141,41.15,28156.0
2019-09-27 14:50:00,45.55,45.58,45.41,45.41,36578.0,41.1139,41.141,40.9875,40.9875,36578.0
2019-09-27 15:00:00,45.43,45.47,45.33,45.38,33888.0,41.0056,41.0417,40.9153,40.9605,33888.0
2019-09-27 15:10:00,45.39,45.48,45.34,45.45,85160.0,40.9695,41.0507,40.9243,41.0236,85160.0
2019-09-27 15:20:00,45.45,45.51,45.4,45.42,34590.0,41.0236,41.0778,40.9785,40.9966,34590.0
2019-09-27 15:30:00,45.41,45.63,45.41,45.62,55046.0,40.9875,41.1861,40.9875,41.1771,55046.0
2019-09-27 15:40:00,45.62,45.71,45.6,45.69,64918.0,41.1771,41.2583,41.159,41.2403,64918.0
2019-09-27 15:50:00,45.7,45.79,45.59,45.65,224282.0,41.2493,41.3305,41.15,41.2042,224282.0
2019-09-30 09:30:00,45.76,45.99,45.65,45.93,125968.0,41.3034,41.511,41.2042,41.4569,125968.0
2019-09-30 09:40:00,45.95,46.16,45.95,46.09,36650.0,41.4749,41.6645,41.4749,41.6013,36650.0
2019-09-30 09:50:00,46.09,46.2,45.91,45.95,114004.0,41.6013,41.7006,41.4388,41.4749,114004.0
2019-09-30 10:00:00,45.91,45.96,45.83,45.94,55502.0,41.4388,41.484,41.3666,41.4659,55502.0
2019-09-30 10:10:00,45.97,46.08,45.92,45.94,25584.0,41.493,41.5923,41.4479,41.4659,25584.0
2019-09-30 10:20:00,45.97,46.06,45.86,46.06,90600.0,41.493,41.5742,41.3937,41.5742,90600.0
2019-09-30 10:30:00,46.07,46.1,46.05,46.07,9930.0,41.5833,41.6103,41.5652,41.5833,9930.0
2019-09-30 10:40:00,46.07,46.1,45.93,45.98,11950.0,41.5833,41.6103,41.4569,41.502,11950.0
2019-09-30 10:50:00,45.98,46.1,45.95,46.06,87960.0,41.502,41.6103,41.4749,41.5742,87960.0
2019-09-30 11:00:00,46.07,46.09,45.91,45.99,33060.0,41.5833,41.6013,41.4388,41.511,33060.0
2019-09-30 11:10:00,45.97,46.07,45.94,46.01,7998.0,41.493,41.5833,41.4659,41.5291,7998.0
2019-09-30 11:20:00,45.99,46.17,45.99,46.14,11356.0,41.511,41.6735,41.511,41.6464,11356.0
2019-09-30 11:30:00,46.16,46.18,46.07,46.1,19162.0,41.6645,41.6825,41.5833,41.6103,19162.0
2019-09-30 11:40:00,46.09,46.17,46.04,46.16,22568.0,41.6013,41.6735,41.5562,41.6645,22568.0
2019-09-30 11:50:00,46.18,46.27,46.17,46.27,15654.0,41.6825,41.7638,41.6735,41.7638,15654.0
2019-09-30 12:00:00,46.29,46.31,46.22,46.25,12918.0,41.7818,41.7999,41.7186,41.7457,12918.0
2019-09-30 12:10:00,46.24,46.33,46.24,46.32,11936.0,41.7367,41.8179,41.7367,41.8089,11936.0
2019-09-30 12:20:00,46.31,46.41,46.29,46.4,21870.0,41.7999,41.8901,41.7818,41.8811,21870.0
2019-09-30 12:30:00,46.41,46.48,46.38,46.38,111724.0,41.8901,41.9533,41.8631,41.8631,111724.0
2019-09-30 12:40:00,46.39,46.45,46.38,46.4,14140.0,41.8721,41.9262,41.8631,41.8811,14140.0
2019-09-30 12:50:00,46.4,46.47,46.4,46.45,34960.0,41.8811,41.9443,41.8811,41.9262,34960.0
2019-09-30 13:00:00,46.46,46.52,46.46,46.52,47538.0,41.9353,41.9894,41.9353,41.9894,47538.0
2019-09-30 13:10:00,46.52,46.54,46.51,46.52,34366.0,41.9894,42.0075,41.9804,41.9894,34366.0
2019-09-30 13:20:00,46.52,46.56,46.49,46.51,23878.0,41.9894,42.0255,41.9623,41.9804,23878.0
2019-09-30 13:30:00,46.51,46.51,46.46,46.48,17366.0,41.9804,41.9804,41.9353,41.9533,17366.0
2019-09-30 13:40:00,46.49,46.58,46.49,46.58,11816.0,41.9623,42.0436,41.9623,42.0436,11816.0
2019-09-30 13:50:00,46.59,46.6,46.54,46.57,15246.0,42.0526,42.0616,42.0075,42.0346,15246.0
2019-09-30 14:00:00,46.59,46.62,46.56,46.6,18156.0,42.0526,42.0797,42.0255,42.0616,18156.0
2019-09-30 14:10:00,46.6,46.67,46.56,46.66,61458.0,42.0616,42.1248,42.0255,42.1158,61458.0
2019-09-30 14:20:00,46.67,46.68,46.6,46.63,28538.0,42.1248,42.1338,42.0616,42.0887,28538.0
2019-09-30 14:30:00,46.6,46.6,46.48,46.48,29574.0,42.0616,42.0616,41.9533,41.9533,29574.0
2019-09-30 14:40:00,46.48,46.51,46.43,46.43,22180.0,41.9533,41.9804,41.9082,41.9082,22180.0
2019-09-30 14:50:00,46.44,46.45,46.41,46.41,19660.0,41.9172,41.9262,41.8901,41.8901,19660.0
2019-09-30 15:00:00,46.41,46.49,46.4,46.46,26064.0,41.8901,41.9623,41.8811,41.9353,26064.0
2019-09-30 15:10:00,46.46,46.53,46.45,46.51,22158.0,41.9353,41.9985,41.9262,41.9804,22158.0
2019-09-30 15:20:00,46.52,46.59,46.52,46.54,31214.0,41.9894,42.0526,41.9894,42.0075,31214.0
2019-09-30 15:30:00,46.54,46.55,46.46,46.48,45586.0,42.0075,42.0165,41.9353,41.9533,45586.0
2019-09-30 15:40:00,46.48,46.54,46.42,46.46,51630.0,41.9533,42.0075,41.8992,41.9353,51630.0
2019-09-30 15:50:00,46.45,46.54,46.41,46.45,252200.0,41.9262,42.0075,41.8901,41.9262,252200.0
2019-10-01 09:30:00,47.44,47.87,47.17,47.73,391318.0,42.8198,43.2079,42.5761,43.0816,391318.0
2019-10-01 09:40:00,47.74,48.04,47.69,47.8,223388.0,43.0906,43.3614,43.0455,43.1448,223388.0
2019-10-01 09:50:00,47.81,47.92,47.72,47.83,182408.0,43.1538,43.2531,43.0726,43.1718,182408.0
2019-10-01 10:00:00,47.81,47.81,47.16,47.2,186402.0,43.1538,43.1538,42.5671,42.6032,186402.0
2019-10-01 10:10:00,47.17,47.29,47.12,47.24,139230.0,42.5761,42.6844,42.531,42.6393,139230.0
2019-10-01 10:20:00,47.23,47.27,47.02,47.18,136780.0,42.6303,42.6664,42.4407,42.5851,136780.0
2019-10-01 10:30:00,47.18,47.27,47.02,47.06,81462.0,42.5851,42.6664,42.4407,42.4768,81462.0
2019-10-01 10:40:00,47.05,47.08,46.77,46.77,34490.0,42.4678,42.4949,42.2151,42.2151,34490.0
2019-10-01 10:50:00,46.77,46.88,46.67,46.68,41934.0,42.2151,42.3144,42.1248,42.1338,41934.0
2019-10-01 11:00:00,46.66,46.77,46.59,46.77,56912.0,42.1158,42.2151,42.0526,42.2151,56912.0
2019-10-01 11:10:00,46.79,46.83,46.65,46.8,105228.0,42.2331,42.2692,42.1068,42.2422,105228.0
2019-10-01 11:20:00,46.77,46.94,46.77,46.92,28030.0,42.2151,42.3685,42.2151,42.3505,28030.0
2019-10-01 11:30:00,46.92,46.92,46.82,46.84,38022.0,42.3505,42.3505,42.2602,42.2783,38022.0
2019-10-01 11:40:00,46.83,46.84,46.71,46.73,52422.0,42.2692,42.2783,42.1609,42.179,52422.0
2019-10-01 11:50:00,46.73,46.76,46.56,46.56,40308.0,42.179,42.2061,42.0255,42.0255,40308.0
2019-10-01 12:00:00,46.52,46.55,46.43,46.49,53642.0,41.9894,42.0165,41.9082,41.9623,53642.0
2019-10-01 12:10:00,46.47,46.49,46.37,46.49,55656.0,41.9443,41.9623,41.854,41.9623,55656.0
2019-10-01 12:20:00,46.49,46.55,46.42,46.43,48992.0,41.9623,42.0165,41.8992,41.9082,48992.0
2019-10-01 12:30:00,46.43,46.57,46.43,46.48,100696.0,41.9082,42.0346,41.9082,41.9533,100696.0
2019-10-01 12:40:00,46.49,46.59,46.48,46.58,130862.0,41.9623,42.0526,41.9533,42.0436,130862.0
2019-10-01 12:50:00,46.59,46.62,46.5,46.51,44388.0,42.0526,42.0797,41.9714,41.9804,44388.0
2019-10-01 13:00:00,46.49,46.51,46.4,46.44,225810.0,41.9623,41.9804,41.8811,41.9172,225810.0
2019-10-01 13:10:00,46.43,46.45,46.29,46.3,24322.0,41.9082,41.9262,41.7818,41.7909,24322.0
2019-10-01 13:20:00,46.3,46.41,46.29,46.39,135490.0,41.7909,41.8901,41.7818,41.8721,135490.0
2019-10-01 13:30:00,46.39,46.42,46.18,46.2,212678.0,41.8721,41.8992,41.6825,41.7006,212678.0
2019-10-01 13:40:00,46.2,46.34,46.2,46.27,199348.0,41.7006,41.827,41.7006,41.7638,199348.0
2019-10-01 13:50:00,46.3,46.35,46.24,46.32,55968.0,41.7909,41.836,41.7367,41.8089,55968.0
2019-10-01 14:00:00,46.32,46.48,46.29,46.38,43348.0,41.8089,41.9533,41.7818,41.8631,43348.0
2019-10-01 14:10:00,46.35,46.43,46.32,46.4,24338.0,41.836,41.9082,41.8089,41.8811,24338.0
2019-10-01 14:20:00,46.39,46.52,46.38,46.46,41162.0,41.8721,41.9894,41.8631,41.9353,41162.0
2019-10-01 14:30:00,46.47,46.63,46.46,46.58,39858.0,41.9443,42.0887,41.9353,42.0436,39858.0
2019-10-01 14:40:00,46.6,46.69,46.6,46.66,52968.0,42.0616,42.1429,42.0616,42.1158,52968.0
2019-10-01 14:50:00,46.65,46.72,46.6,46.63,65216.0,42.1068,42.1699,42.0616,42.0887,65216.0
2019-10-01 15:00:00,46.64,46.76,46.6,46.74,37630.0,42.0977,42.2061,42.0616,42.188,37630.0
2019-10-01 15:10:00,46.74,46.74,46.57,46.57,86864.0,42.188,42.188,42.0346,42.0346,86864.0
2019-10-01 15:20:00,46.56,46.62,46.54,46.6,79164.0,42.0255,42.0797,42.0075,42.0616,79164.0
2019-10-01 15:30:00,46.6,46.6,46.5,46.53,41692.0,42.0616,42.0616,41.9714,41.9985,41692.0
2019-10-01 15:40:00,46.54,46.54,46.44,46.48,49852.0,42.0075,42.0075,41.9172,41.9533,49852.0
2019-10-01 15:50:00,46.48,46.59,46.42,46.47,337274.0,41.9533,42.0526,41.8992,41.9443,337274.0
2019-10-02 09:30:00,45.95,46.0,45.52,45.61,108628.0,41.4749,41.5201,41.0868,41.1681,108628.0
2019-10-02 09:40:00,45.58,45.9,45.58,45.77,87230.0,41.141,41.4298,41.141,41.3125,87230.0
2019-10-02 09:50:00,45.8,45.82,45.65,45.75,175242.0,41.3395,41.3576,41.2042,41.2944,175242.0
2019-10-02 10:00:00,45.74,46.08,45.59,46.02,79742.0,41.2854,41.5923,41.15,41.5381,79742.0
2019-10-02 10:10:00,46.0,46.05,45.93,45.95,44710.0,41.5201,41.5652,41.4569,41.4749,44710.0
2019-10-02 10:20:00,45.97,46.06,45.91,46.02,22906.0,41.493,41.5742,41.4388,41.5381,22906.0
2019-10-02 10:30:00,46.01,46.01,45.73,45.81,43764.0,41.5291,41.5291,41.2764,41.3486,43764.0
2019-10-02 10:40:00,45.79,45.87,45.54,45.57,101510.0,41.3305,41.4027,41.1049,41.1319,101510.0
2019-10-02 10:50:00,45.55,45.74,45.52,45.7,63174.0,41.1139,41.2854,41.0868,41.2493,63174.0
2019-10-02 11:00:00,45.68,45.83,45.68,45.77,48546.0,41.2312,41.3666,41.2312,41.3125,48546.0
2019-10-02 11:10:00,45.75,45.77,45.56,45.6,52046.0,41.2944,41.3125,41.1229,41.159,52046.0
2019-10-02 11:20:00,45.66,45.68,45.52,45.57,30016.0,41.2132,41.2312,41.0868,41.1319,30016.0
2019-10-02 11:30:00,45.58,45.6,45.38,45.48,47654.0,41.141,41.159,40.9605,41.0507,47654.0
2019-10-02 11:40:00,45.48,45.48,45.35,45.38,36004.0,41.0507,41.0507,40.9334,40.9605,36004.0
2019-10-02 11:50:00,45.4,45.47,45.36,45.47,30302.0,40.9785,41.0417,40.9424,41.0417,30302.0
2019-10-02 12:00:00,45.45,45.45,45.37,45.39,20684.0,41.0236,41.0236,40.9514,40.9695,20684.0
2019-10-02 12:10:00,45.37,45.38,45.3,45.35,48852.0,40.9514,40.9605,40.8882,40.9334,48852.0
2019-10-02 12:20:00,45.34,45.34,45.22,45.26,51620.0,40.9243,40.9243,40.816,40.8521,51620.0
2019-10-02 12:30:00,45.25,45.29,45.16,45.23,34606.0,40.8431,40.8792,40.7619,40.8251,34606.0
2019-10-02 12:40:00,45.24,45.34,45.15,45.18,38278.0,40.8341,40.9243,40.7528,40.7799,38278.0
2019-10-02 12:50:00,45.16,45.24,45.11,45.24,31056.0,40.7619,40.8341,40.7167,40.8341,31056.0
2019-10-02 13:00:00,45.23,45.35,45.21,45.33,23508.0,40.8251,40.9334,40.807,40.9153,23508.0
2019-10-02 13:10:00,45.34,45.41,45.31,45.35,26510.0,40.9243,40.9875,40.8973,40.9334,26510.0
2019-10-02 13:20:00,45.35,45.4,45.32,45.38,25658.0,40.9334,40.9785,40.9063,40.9605,25658.0
2019-10-02 13:30:00,45.39,45.4,45.3,45.37,32644.0,40.9695,40.9785,40.8882,40.9514,32644.0
2019-10-02 13:40:00,45.38,45.41,45.3,45.32,26566.0,40.9605,40.9875,40.8882,40.9063,26566.0
2019-10-02 13:50:00,45.32,45.36,45.27,45.35,28858.0,40.9063,40.9424,40.8612,40.9334,28858.0
2019-10-02 14:00:00,45.34,45.46,45.31,45.42,44748.0,40.9243,41.0327,40.8973,40.9966,44748.0
2019-10-02 14:10:00,45.42,45.43,45.25,45.3,39234.0,40.9966,41.0056,40.8431,40.8882,39234.0
2019-10-02 14:20:00,45.31,45.38,45.27,45.29,87392.0,40.8973,40.9605,40.8612,40.8792,87392.0
2019-10-02 14:30:00,45.3,45.3,45.2,45.25,31504.0,40.8882,40.8882,40.798,40.8431,31504.0
2019-10-02 14:40:00,45.24,45.38,45.24,45.35,44018.0,40.8341,40.9605,40.8341,40.9334,44018.0
2019-10-02 14:50:00,45.32,45.38,45.32,45.38,28706.0,40.9063,40.9605,40.9063,40.9605,28706.0
2019-10-02 15:00:00,45.38,45.44,45.35,45.42,60776.0,40.9605,41.0146,40.9334,40.9966,60776.0
2019-10-02 15:10:00,45.42,45.52,45.42,45.49,25960.0,40.9966,41.0868,40.9966,41.0597,25960.0
2019-10-02 15:20:00,45.52,45.54,45.42,45.43,29090.0,41.0868,41.1049,40.9966,41.0056,29090.0
2019-10-02 15:30:00,45.44,45.49,45.38,45.42,47178.0,41.0146,41.0597,40.9605,40.9966,47178.0
2019-10-02 15:40:00,45.43,45.49,45.3,45.31,44148.0,41.0056,41.0597,40.8882,40.8973,44148.0
2019-10-02 15:50:00,45.3,45.35,45.21,45.27,317994.0,40.8882,40.9334,40.807,40.8612,317994.0
2019-10-03 09:30:00,45.33,45.67,45.33,45.45,53996.0,40.9153,41.2222,40.9153,41.0236,53996.0
2019-10-03 09:40:00,45.45,45.51,45.29,45.51,27634.0,41.0236,41.0778,40.8792,41.0778,27634.0
2019-10-03 09:50:00,45.52,45.57,45.4,45.51,14910.0,41.0868,41.1319,40.9785,41.0778,14910.0
2019-10-03 10:00:00,45.49,45.49,44.69,44.78,55568.0,41.0597,41.0597,40.3376,40.4189,55568.0
2019-10-03 10:10:00,44.74,45.07,44.7,45.02,34292.0,40.3828,40.6806,40.3467,40.6355,34292.0
2019-10-03 10:20:00,45.05,45.35,45.01,45.18,119202.0,40.6626,40.9334,40.6265,40.7799,119202.0
2019-10-03 10:30:00,45.15,45.29,45.04,45.17,37282.0,40.7528,40.8792,40.6536,40.7709,37282.0
2019-10-03 10:40:00,45.13,45.14,44.96,44.98,45180.0,40.7348,40.7438,40.5814,40.5994,45180.0
2019-10-03 10:50:00,45.02,45.18,44.94,45.13,41440.0,40.6355,40.7799,40.5633,40.7348,41440.0
2019-10-03 11:00:00,45.13,45.65,45.12,45.62,162534.0,40.7348,41.2042,40.7258,41.1771,162534.0
2019-10-03 11:10:00,45.59,45.81,45.51,45.75,60074.0,41.15,41.3486,41.0778,41.2944,60074.0
2019-10-03 11:20:00,45.75,45.75,45.56,45.6,25290.0,41.2944,41.2944,41.1229,41.159,25290.0
2019-10-03 11:30:00,45.6,45.65,45.41,45.41,73010.0,41.159,41.2042,40.9875,40.9875,73010.0
2019-10-03 11:40:00,45.46,45.59,45.42,45.52,66348.0,41.0327,41.15,40.9966,41.0868,66348.0
2019-10-03 11:50:00,45.51,45.57,45.48,45.5,17116.0,41.0778,41.1319,41.0507,41.0688,17116.0
2019-10-03 12:00:00,45.5,45.65,45.49,45.6,26512.0,41.0688,41.2042,41.0597,41.159,26512.0
2019-10-03 12:10:00,45.63,45.73,45.63,45.64,39600.0,41.1861,41.2764,41.1861,41.1951,39600.0
2019-10-03 12:20:00,45.65,45.81,45.64,45.77,32120.0,41.2042,41.3486,41.1951,41.3125,32120.0
2019-10-03 12:30:00,45.76,45.88,45.75,45.88,28998.0,41.3034,41.4118,41.2944,41.4118,28998.0
2019-10-03 12:40:00,45.87,45.99,45.85,45.93,110902.0,41.4027,41.511,41.3847,41.4569,110902.0
2019-10-03 12:50:00,45.93,45.95,45.87,45.91,8172.0,41.4569,41.4749,41.4027,41.4388,8172.0
2019-10-03 13:00:00,45.93,45.94,45.85,45.89,5000.0,41.4569,41.4659,41.3847,41.4208,5000.0
2019-10-03 13:10:00,45.88,45.92,45.84,45.84,8730.0,41.4118,41.4479,41.3757,41.3757,8730.0
2019-10-03 13:20:00,45.83,45.94,45.82,45.88,31748.0,41.3666,41.4659,41.3576,41.4118,31748.0
2019-10-03 13:30:00,45.9,45.94,45.86,45.92,14172.0,41.4298,41.4659,41.3937,41.4479,14172.0
2019-10-03 13:40:00,45.92,46.1,45.92,46.09,13780.0,41.4479,41.6103,41.4479,41.6013,13780.0
2019-10-03 13:50:00,46.1,46.1,46.02,46.05,8384.0,41.6103,41.6103,41.5381,41.5652,8384.0
2019-10-03 14:00:00,46.05,46.06,45.98,46.06,13282.0,41.5652,41.5742,41.502,41.5742,13282.0
2019-10-03 14:10:00,46.02,46.03,45.93,46.01,56284.0,41.5381,41.5471,41.4569,41.5291,56284.0
2019-10-03 14:20:00,46.02,46.1,46.01,46.07,75556.0,41.5381,41.6103,41.5291,41.5833,75556.0
2019-10-03 14:30:00,46.07,46.07,45.9,45.91,32392.0,41.5833,41.5833,41.4298,41.4388,32392.0
2019-10-03 14:40:00,45.91,45.94,45.9,45.94,6110.0,41.4388,41.4659,41.4298,41.4659,6110.0
2019-10-03 14:50:00,45.95,45.95,45.88,45.88,14652.0,41.4749,41.4749,41.4118,41.4118,14652.0
2019-10-03 15:00:00,45.85,45.88,45.83,45.85,13012.0,41.3847,41.4118,41.3666,41.3847,13012.0
2019-10-03 15:10:00,45.84,45.86,45.76,45.83,17094.0,41.3757,41.3937,41.3034,41.3666,17094.0
2019-10-03 15:20:00,45.83,45.83,45.77,45.81,21954.0,41.3666,41.3666,41.3125,41.3486,21954.0
2019-10-03 15:30:00,45.81,45.81,45.71,45.74,30206.0,41.3486,41.3486,41.2583,41.2854,30206.0
2019-10-03 15:40:00,45.74,45.79,45.7,45.7,50050.0,41.2854,41.3305,41.2493,41.2493,50050.0
2019-10-03 15:50:00,45.7,45.88,45.65,45.85,279466.0,41.2493,41.4118,41.2042,41.3847,279466.0
2019-10-04 09:30:00,46.26,46.48,46.13,46.19,99006.0,41.7547,41.9533,41.6374,41.6916,99006.0
2019-10-04 09:40:00,46.19,46.37,46.03,46.07,57270.0,41.6916,41.854,41.5471,41.5833,57270.0
2019-10-04 09:50:00,46.08,46.27,46.0,46.27,43208.0,41.5923,41.7638,41.5201,41.7638,43208.0
2019-10-04 10:00:00,46.28,46.36,46.19,46.19,19840.0,41.7728,41.845,41.6916,41.6916,19840.0
2019-10-04 10:10:00,46.21,46.38,46.17,46.29,23790.0,41.7096,41.8631,41.6735,41.7818,23790.0
2019-10-04 10:20:00,46.32,46.33,46.09,46.09,38740.0,41.8089,41.8179,41.6013,41.6013,38740.0
2019-10-04 10:30:00,46.1,46.18,46.07,46.08,27866.0,41.6103,41.6825,41.5833,41.5923,27866.0
2019-10-04 10:40:00,46.09,46.14,46.02,46.12,21332.0,41.6013,41.6464,41.5381,41.6284,21332.0
2019-10-04 10:50:00,46.14,46.27,46.13,46.13,32750.0,41.6464,41.7638,41.6374,41.6374,32750.0
2019-10-04 11:00:00,46.09,46.44,46.08,46.41,170078.0,41.6013,41.9172,41.5923,41.8901,170078.0
2019-10-04 11:10:00,46.42,46.5,46.36,46.45,59682.0,41.8992,41.9714,41.845,41.9262,59682.0
2019-10-04 11:20:00,46.45,46.51,46.42,46.49,72972.0,41.9262,41.9804,41.8992,41.9623,72972.0
2019-10-04 11:30:00,46.47,46.62,46.47,46.58,17620.0,41.9443,42.0797,41.9443,42.0436,17620.0
2019-10-04 11:40:00,46.59,46.6,46.46,46.49,19522.0,42.0526,42.0616,41.9353,41.9623,19522.0
2019-10-04 11:50:00,46.5,46.56,46.46,46.46,17040.0,41.9714,42.0255,41.9353,41.9353,17040.0
2019-10-04 12:00:00,46.47,46.55,46.46,46.52,14504.0,41.9443,42.0165,41.9353,41.9894,14504.0
2019-10-04 12:10:00,46.51,46.53,46.46,46.49,41800.0,41.9804,41.9985,41.9353,41.9623,41800.0
2019-10-04 12:20:00,46.49,46.58,46.49,46.5,42064.0,41.9623,42.0436,41.9623,41.9714,42064.0
2019-10-04 12:30:00,46.52,46.54,46.48,46.51,6756.0,41.9894,42.0075,41.9533,41.9804,6756.0
2019-10-04 12:40:00,46.49,46.52,46.35,46.38,21320.0,41.9623,41.9894,41.836,41.8631,21320.0
2019-10-04 12:50:00,46.38,46.41,46.32,46.38,71564.0,41.8631,41.8901,41.8089,41.8631,71564.0
2019-10-04 13:00:00,46.39,46.44,46.37,46.37,11042.0,41.8721,41.9172,41.854,41.854,11042.0
2019-10-04 13:10:00,46.38,46.48,46.38,46.42,10572.0,41.8631,41.9533,41.8631,41.8992,10572.0
2019-10-04 13:20:00,46.43,46.45,46.38,46.39,15436.0,41.9082,41.9262,41.8631,41.8721,15436.0
2019-10-04 13:30:00,46.39,46.43,46.35,46.35,13162.0,41.8721,41.9082,41.836,41.836,13162.0
2019-10-04 13:40:00,46.38,46.47,46.36,46.42,24500.0,41.8631,41.9443,41.845,41.8992,24500.0
2019-10-04 13:50:00,46.43,46.43,46.36,46.38,13000.0,41.9082,41.9082,41.845,41.8631,13000.0
2019-10-04 14:00:00,46.38,46.38,46.34,46.36,10322.0,41.8631,41.8631,41.827,41.845,10322.0
2019-10-04 14:10:00,46.38,46.49,46.38,46.48,15440.0,41.8631,41.9623,41.8631,41.9533,15440.0
2019-10-04 14:20:00,46.49,46.54,46.47,46.52,15378.0,41.9623,42.0075,41.9443,41.9894,15378.0
2019-10-04 14:30:00,46.52,46.59,46.51,46.59,14494.0,41.9894,42.0526,41.9804,42.0526,14494.0
2019-10-04 14:40:00,46.59,46.6,46.55,46.55,17540.0,42.0526,42.0616,42.0165,42.0165,17540.0
2019-10-04 14:50:00,46.55,46.58,46.53,46.56,20916.0,42.0165,42.0436,41.9985,42.0255,20916.0
2019-10-04 15:00:00,46.57,46.6,46.54,46.59,30818.0,42.0346,42.0616,42.0075,42.0526,30818.0
2019-10-04 15:10:00,46.59,46.65,46.56,46.63,36158.0,42.0526,42.1068,42.0255,42.0887,36158.0
2019-10-04 15:20:00,46.65,46.68,46.6,46.63,41842.0,42.1068,42.1338,42.0616,42.0887,41842.0
2019-10-04 15:30:00,46.65,46.72,46.63,46.69,42144.0,42.1068,42.1699,42.0887,42.1429,42144.0
2019-10-04 15:40:00,46.68,46.83,46.66,46.81,73658.0,42.1338,42.2692,42.1158,42.2512,73658.0
2019-10-04 15:50:00,46.83,46.9,46.77,46.87,318976.0,42.2692,42.3324,42.2151,42.3053,318976.0
2019-10-07 09:30:00,46.73,47.0,46.58,46.71,95728.0,42.179,42.4227,42.0436,42.1609,95728.0
2019-10-07 09:40:00,46.7,46.85,46.67,46.83,39518.0,42.1519,42.2873,42.1248,42.2692,39518.0
2019-10-07 09:50:00,46.8,46.81,46.64,46.66,51670.0,42.2422,42.2512,42.0977,42.1158,51670.0
2019-10-07 10:00:00,46.68,46.85,46.6,46.77,16100.0,42.1338,42.2873,42.0616,42.2151,16100.0
2019-10-07 10:10:00,46.77,46.87,46.67,46.67,23920.0,42.2151,42.3053,42.1248,42.1248,23920.0
2019-10-07 10:20:00,46.68,46.81,46.68,46.76,18808.0,42.1338,42.2512,42.1338,42.2061,18808.0
2019-10-07 10:30:00,46.71,46.76,46.62,46.63,25992.0,42.1609,42.2061,42.0797,42.0887,25992.0
2019-10-07 10:40:00,46.64,46.76,46.64,46.7,19978.0,42.0977,42.2061,42.0977,42.1519,19978.0
2019-10-07 10:50:00,46.69,46.73,46.56,46.56,35488.0,42.1429,42.179,42.0255,42.0255,35488.0
2019-10-07 11:00:00,46.6,46.7,46.55,46.7,44292.0,42.0616,42.1519,42.0165,42.1519,44292.0
2019-10-07 11:10:00,46.7,46.71,46.51,46.62,26658.0,42.1519,42.1609,41.9804,42.0797,26658.0
2019-10-07 11:20:00,46.63,46.63,46.4,46.41,70918.0,42.0887,42.0887,41.8811,41.8901,70918.0
2019-10-07 11:30:00,46.4,46.52,46.38,46.45,14230.0,41.8811,41.9894,41.8631,41.9262,14230.0
2019-10-07 11:40:00,46.44,46.55,46.39,46.51,18782.0,41.9172,42.0165,41.8721,41.9804,18782.0
2019-10-07 11:50:00,46.54,46.62,46.51,46.54,21118.0,42.0075,42.0797,41.9804,42.0075,21118.0
2019-10-07 12:00:00,46.55,46.58,46.46,46.47,54846.0,42.0165,42.0436,41.9353,41.9443,54846.0
2019-10-07 12:10:00,46.47,46.54,46.44,46.47,34208.0,41.9443,42.0075,41.9172,41.9443,34208.0
2019-10-07 12:20:00,46.47,46.54,46.45,46.47,30246.0,41.9443,42.0075,41.9262,41.9443,30246.0
2019-10-07 12:30:00,46.45,46.46,46.4,46.42,20290.0,41.9262,41.9353,41.8811,41.8992,20290.0
2019-10-07 12:40:00,46.43,46.49,46.43,46.48,13348.0,41.9082,41.9623,41.9082,41.9533,13348.0
2019-10-07 12:50:00,46.49,46.49,46.41,46.47,17456.0,41.9623,41.9623,41.8901,41.9443,17456.0
2019-10-07 13:00:00,46.46,46.52,46.35,46.35,30384.0,41.9353,41.9894,41.836,41.836,30384.0
2019-10-07 13:10:00,46.33,46.33,46.2,46.29,38866.0,41.8179,41.8179,41.7006,41.7818,38866.0
2019-10-07 13:20:00,46.27,46.34,46.27,46.32,6860.0,41.7638,41.827,41.7638,41.8089,6860.0
2019-10-07 13:30:00,46.31,46.74,46.3,46.73,95418.0,41.7999,42.188,41.7909,42.179,95418.0
2019-10-07 13:40:00,46.71,46.72,46.62,46.64,31678.0,42.1609,42.1699,42.0797,42.0977,31678.0
2019-10-07 13:50:00,46.63,46.66,46.6,46.63,32934.0,42.0887,42.1158,42.0616,42.0887,32934.0
2019-10-07 14:00:00,46.63,46.63,46.46,46.53,24574.0,42.0887,42.0887,41.9353,41.9985,24574.0
2019-10-07 14:10:00,46.49,46.49,46.4,46.41,15426.0,41.9623,41.9623,41.8811,41.8901,15426.0
2019-10-07 14:20:00,46.41,46.42,46.35,46.39,9976.0,41.8901,41.8992,41.836,41.8721,9976.0
2019-10-07 14:30:00,46.39,46.39,46.27,46.29,25662.0,41.8721,41.8721,41.7638,41.7818,25662.0
2019-10-07 14:40:00,46.29,46.32,46.23,46.23,16598.0,41.7818,41.8089,41.7277,41.7277,16598.0
2019-10-07 14:50:00,46.21,46.29,46.14,46.29,17076.0,41.7096,41.7818,41.6464,41.7818,17076.0
2019-10-07 15:00:00,46.29,46.32,46.27,46.3,13896.0,41.7818,41.8089,41.7638,41.7909,13896.0
2019-10-07 15:10:00,46.29,46.29,46.19,46.27,47248.0,41.7818,41.7818,41.6916,41.7638,47248.0
2019-10-07 15:20:00,46.27,46.29,46.18,46.27,31038.0,41.7638,41.7818,41.6825,41.7638,31038.0
2019-10-07 15:30:00,46.28,46.32,46.21,46.24,36896.0,41.7728,41.8089,41.7096,41.7367,36896.0
2019-10-07 15:40:00,46.24,46.27,46.22,46.24,39814.0,41.7367,41.7638,41.7186,41.7367,39814.0
2019-10-07 15:50:00,46.24,46.3,46.12,46.16,316396.0,41.7367,41.7909,41.6284,41.6645,316396.0
2019-10-08 09:30:00,45.6,45.67,45.15,45.27,69340.0,41.159,41.2222,40.7528,40.8612,69340.0
2019-10-08 09:40:00,45.22,45.26,44.81,44.81,47838.0,40.816,40.8521,40.446,40.446,47838.0
2019-10-08 09:50:00,44.82,44.89,44.66,44.69,42330.0,40.455,40.5182,40.3106,40.3376,42330.0
2019-10-08 10:00:00,44.68,44.74,44.55,44.72,49994.0,40.3286,40.3828,40.2113,40.3647,49994.0
2019-10-08 10:10:00,44.71,44.88,44.66,44.88,51358.0,40.3557,40.5091,40.3106,40.5091,51358.0
2019-10-08 10:20:00,44.85,44.96,44.76,44.89,82664.0,40.4821,40.5814,40.4008,40.5182,82664.0
2019-10-08 10:30:00,44.88,45.02,44.81,45.01,92058.0,40.5091,40.6355,40.446,40.6265,92058.0
2019-10-08 10:40:00,45.02,45.02,44.88,44.93,138322.0,40.6355,40.6355,40.5091,40.5543,138322.0
2019-10-08 10:50:00,44.91,45.19,44.84,45.15,191400.0,40.5362,40.789,40.473,40.7528,191400.0
2019-10-08 11:00:00,45.15,45.19,45.05,45.12,62680.0,40.7528,40.789,40.6626,40.7258,62680.0
2019-10-08 11:10:00,45.13,45.33,45.12,45.24,34400.0,40.7348,40.9153,40.7258,40.8341,34400.0
2019-10-08 11:20:00,45.24,45.26,44.99,44.99,52552.0,40.8341,40.8521,40.6084,40.6084,52552.0
2019-10-08 11:30:00,44.99,45.08,44.93,45.03,96188.0,40.6084,40.6897,40.5543,40.6445,96188.0
2019-10-08 11:40:00,45.02,45.13,45.02,45.09,36710.0,40.6355,40.7348,40.6355,40.6987,36710.0
2019-10-08 11:50:00,45.08,45.18,45.05,45.16,74236.0,40.6897,40.7799,40.6626,40.7619,74236.0
2019-10-08 12:00:00,45.17,45.23,45.13,45.22,87446.0,40.7709,40.8251,40.7348,40.816,87446.0
2019-10-08 12:10:00,45.24,45.3,45.22,45.28,15014.0,40.8341,40.8882,40.816,40.8702,15014.0
2019-10-08 12:20:00,45.29,45.51,45.29,45.47,12076.0,40.8792,41.0778,40.8792,41.0417,12076.0
2019-10-08 12:30:00,45.48,45.48,45.4,45.43,11466.0,41.0507,41.0507,40.9785,41.0056,11466.0
2019-10-08 12:40:00,45.44,45.7,45.44,45.63,17252.0,41.0146,41.2493,41.0146,41.1861,17252.0
2019-10-08 12:50:00,45.63,45.63,45.42,45.48,29492.0,41.1861,41.1861,40.9966,41.0507,29492.0
2019-10-08 13:00:00,45.48,45.49,45.43,45.44,15832.0,41.0507,41.0597,41.0056,41.0146,15832.0
2019-10-08 13:10:00,45.44,45.47,45.38,45.42,19370.0,41.0146,41.0417,40.9605,40.9966,19370.0
2019-10-08 13:20:00,45.44,45.54,45.44,45.52,48730.0,41.0146,41.1049,41.0146,41.0868,48730.0
2019-10-08 13:30:00,45.52,45.58,45.47,45.52,14410.0,41.0868,41.141,41.0417,41.0868,14410.0
2019-10-08 13:40:00,45.56,45.6,45.53,45.59,19270.0,41.1229,41.159,41.0958,41.15,19270.0
2019-10-08 13:50:00,45.58,45.61,45.45,45.45,13980.0,41.141,41.1681,41.0236,41.0236,13980.0
2019-10-08 14:00:00,45.44,45.44,45.29,45.38,26710.0,41.0146,41.0146,40.8792,40.9605,26710.0
2019-10-08 14:10:00,45.35,45.4,45.25,45.39,36728.0,40.9334,40.9785,40.8431,40.9695,36728.0
2019-10-08 14:20:00,45.41,45.44,45.35,45.36,20178.0,40.9875,41.0146,40.9334,40.9424,20178.0
2019-10-08 14:30:00,45.35,45.51,45.32,45.39,76902.0,40.9334,41.0778,40.9063,40.9695,76902.0
2019-10-08 14:40:00,45.38,45.53,45.36,45.53,15414.0,40.9605,41.0958,40.9424,41.0958,15414.0
2019-10-08 14:50:00,45.55,45.55,44.89,45.04,101702.0,41.1139,41.1139,40.5182,40.6536,101702.0
2019-10-08 15:00:00,45.03,45.17,44.97,45.02,45168.0,40.6445,40.7709,40.5904,40.6355,45168.0
2019-10-08 15:10:00,45.04,45.04,44.91,45.01,25480.0,40.6536,40.6536,40.5362,40.6265,25480.0
2019-10-08 15:20:00,45.02,45.08,44.99,45.02,38340.0,40.6355,40.6897,40.6084,40.6355,38340.0
2019-10-08 15:30:00,45.02,45.09,44.86,44.87,69200.0,40.6355,40.6987,40.4911,40.5001,69200.0
2019-10-08 15:40:00,44.87,44.95,44.83,44.88,87724.0,40.5001,40.5723,40.464,40.5091,87724.0
2019-10-08 15:50:00,44.87,44.9,44.61,44.61,409592.0,40.5001,40.5272,40.2654,40.2654,409592.0
2019-10-09 09:30:00,45.31,45.48,45.11,45.29,103852.0,40.8973,41.0507,40.7167,40.8792,103852.0
2019-10-09 09:40:00,45.29,45.43,45.24,45.31,93950.0,40.8792,41.0056,40.8341,40.8973,93950.0
2019-10-09 09:50:00,45.31,45.37,45.15,45.33,35252.0,40.8973,40.9514,40.7528,40.9153,35252.0
2019-10-09 10:00:00,45.31,45.53,45.28,45.46,31114.0,40.8973,41.0958,40.8702,41.0327,31114.0
2019-10-09 10:10:00,45.48,45.52,45.36,45.52,22620.0,41.0507,41.0868,40.9424,41.0868,22620.0
2019-10-09 10:20:00,45.52,45.58,45.47,45.57,16888.0,41.0868,41.141,41.0417,41.1319,16888.0
2019-10-09 10:30:00,45.55,45.63,45.53,45.57,53074.0,41.1139,41.1861,41.0958,41.1319,53074.0
2019-10-09 10:40:00,45.58,45.64,45.55,45.62,25234.0,41.141,41.1951,41.1139,41.1771,25234.0
2019-10-09 10:50:00,45.62,45.69,45.57,45.69,22836.0,41.1771,41.2403,41.1319,41.2403,22836.0
2019-10-09 11:00:00,45.7,45.74,45.43,45.48,54286.0,41.2493,41.2854,41.0056,41.0507,54286.0
2019-10-09 11:10:00,45.48,45.55,45.43,45.52,27270.0,41.0507,41.1139,41.0056,41.0868,27270.0
2019-10-09 11:20:00,45.53,45.61,45.52,45.56,13482.0,41.0958,41.1681,41.0868,41.1229,13482.0
2019-10-09 11:30:00,45.57,45.7,45.55,45.69,32114.0,41.1319,41.2493,41.1139,41.2403,32114.0
2019-10-09 11:40:00,45.69,45.77,45.67,45.67,57092.0,41.2403,41.3125,41.2222,41.2222,57092.0
2019-10-09 11:50:00,45.67,45.69,45.59,45.6,14646.0,41.2222,41.2403,41.15,41.159,14646.0
2019-10-09 12:00:00,45.56,45.65,45.56,45.63,11672.0,41.1229,41.2042,41.1229,41.1861,11672.0
2019-10-09 12:10:00,45.62,45.62,45.52,45.52,10416.0,41.1771,41.1771,41.0868,41.0868,10416.0
2019-10-09 12:20:00,45.53,45.56,45.51,45.51,10108.0,41.0958,41.1229,41.0778,41.0778,10108.0
2019-10-09 12:30:00,45.52,45.63,45.52,45.58,19626.0,41.0868,41.1861,41.0868,41.141,19626.0
2019-10-09 12:40:00,45.58,45.63,45.58,45.59,11050.0,41.141,41.1861,41.141,41.15,11050.0
2019-10-09 12:50:00,45.6,45.73,45.59,45.73,34698.0,41.159,41.2764,41.15,41.2764,34698.0
2019-10-09 13:00:00,45.75,45.8,45.57,45.59,28364.0,41.2944,41.3395,41.1319,41.15,28364.0
2019-10-09 13:10:00,45.57,45.6,45.53,45.58,65998.0,41.1319,41.159,41.0958,41.141,65998.0
2019-10-09 13:20:00,45.56,45.6,45.56,45.6,8230.0,41.1229,41.159,41.1229,41.159,8230.0
2019-10-09 13:30:00,45.6,45.66,45.59,45.64,18586.0,41.159,41.2132,41.15,41.1951,18586.0
2019-10-09 13:40:00,45.63,45.66,45.62,45.62,24550.0,41.1861,41.2132,41.1771,41.1771,24550.0
2019-10-09 13:50:00,45.63,45.68,45.62,45.62,16922.0,41.1861,41.2312,41.1771,41.1771,16922.0
2019-10-09 14:00:00,45.61,45.65,45.56,45.59,105130.0,41.1681,41.2042,41.1229,41.15,105130.0
2019-10-09 14:10:00,45.62,45.68,45.58,45.67,75916.0,41.1771,41.2312,41.141,41.2222,75916.0
2019-10-09 14:20:00,45.67,45.74,45.67,45.73,53922.0,41.2222,41.2854,41.2222,41.2764,53922.0
2019-10-09 14:30:00,45.73,45.75,45.71,45.73,22884.0,41.2764,41.2944,41.2583,41.2764,22884.0
2019-10-09 14:40:00,45.73,45.76,45.7,45.71,21106.0,41.2764,41.3034,41.2493,41.2583,21106.0
2019-10-09 14:50:00,45.71,45.8,45.7,45.79,63474.0,41.2583,41.3395,41.2493,41.3305,63474.0
2019-10-09 15:00:00,45.78,45.83,45.75,45.77,26416.0,41.3215,41.3666,41.2944,41.3125,26416.0
2019-10-09 15:10:00,45.77,45.77,45.71,45.72,30186.0,41.3125,41.3125,41.2583,41.2673,30186.0
2019-10-09 15:20:00,45.72,45.74,45.66,45.74,20062.0,41.2673,41.2854,41.2132,41.2854,20062.0
2019-10-09 15:30:00,45.75,45.81,45.73,45.78,29112.0,41.2944,41.3486,41.2764,41.3215,29112.0
2019-10-09 15:40:00,45.78,45.81,45.56,45.58,74504.0,41.3215,41.3486,41.1229,41.141,74504.0
2019-10-09 15:50:00,45.59,45.7,45.51,45.58,274576.0,41.15,41.2493,41.0778,41.141,274576.0
2019-10-10 09:30:00,45.77,45.86,45.68,45.83,164254.0,41.3125,41.3937,41.2312,41.3666,164254.0
2019-10-10 09:40:00,45.8,46.02,45.79,46.0,42194.0,41.3395,41.5381,41.3305,41.5201,42194.0
2019-10-10 09:50:00,46.02,46.38,46.0,46.35,98720.0,41.5381,41.8631,41.5201,41.836,98720.0
2019-10-10 10:00:00,46.39,46.53,46.35,46.41,196272.0,41.8721,41.9985,41.836,41.8901,196272.0
2019-10-10 10:10:00,46.42,46.46,46.24,46.45,46460.0,41.8992,41.9353,41.7367,41.9262,46460.0
2019-10-10 10:20:00,46.45,46.48,46.37,46.41,65556.0,41.9262,41.9533,41.854,41.8901,65556.0
2019-10-10 10:30:00,46.41,46.5,46.38,46.45,26424.0,41.8901,41.9714,41.8631,41.9262,26424.0
2019-10-10 10:40:00,46.38,46.44,46.38,46.39,7906.0,41.8631,41.9172,41.8631,41.8721,7906.0
2019-10-10 10:50:00,46.35,46.52,46.35,46.52,71066.0,41.836,41.9894,41.836,41.9894,71066.0
2019-10-10 11:00:00,46.52,46.59,46.46,46.46,79090.0,41.9894,42.0526,41.9353,41.9353,79090.0
2019-10-10 11:10:00,46.45,46.51,46.43,46.45,33038.0,41.9262,41.9804,41.9082,41.9262,33038.0
2019-10-10 11:20:00,46.43,46.44,46.32,46.37,11560.0,41.9082,41.9172,41.8089,41.854,11560.0
2019-10-10 11:30:00,46.35,46.4,46.29,46.29,18262.0,41.836,41.8811,41.7818,41.7818,18262.0
2019-10-10 11:40:00,46.27,46.32,46.25,46.31,30250.0,41.7638,41.8089,41.7457,41.7999,30250.0
2019-10-10 11:50:00,46.31,46.35,46.3,46.32,13554.0,41.7999,41.836,41.7909,41.8089,13554.0
2019-10-10 12:00:00,46.34,46.37,46.3,46.31,11130.0,41.827,41.854,41.7909,41.7999,11130.0
2019-10-10 12:10:00,46.27,46.29,46.1,46.1,123978.0,41.7638,41.7818,41.6103,41.6103,123978.0
2019-10-10 12:20:00,46.08,46.08,45.9,45.9,86142.0,41.5923,41.5923,41.4298,41.4298,86142.0
2019-10-10 12:30:00,45.89,45.91,45.77,45.79,25416.0,41.4208,41.4388,41.3125,41.3305,25416.0
2019-10-10 12:40:00,45.78,45.93,45.78,45.93,17010.0,41.3215,41.4569,41.3215,41.4569,17010.0
2019-10-10 12:50:00,45.94,45.98,45.9,45.98,15266.0,41.4659,41.502,41.4298,41.502,15266.0
2019-10-10 13:00:00,45.99,46.02,45.95,46.02,32246.0,41.511,41.5381,41.4749,41.5381,32246.0
2019-10-10 13:10:00,46.01,46.02,45.95,45.95,16828.0,41.5291,41.5381,41.4749,41.4749,16828.0
2019-10-10 13:20:00,45.98,46.02,45.94,45.94,14552.0,41.502,41.5381,41.4659,41.4659,14552.0
2019-10-10 13:30:00,45.91,45.91,45.8,45.85,15196.0,41.4388,41.4388,41.3395,41.3847,15196.0
2019-10-10 13:40:00,45.88,45.93,45.88,45.92,16890.0,41.4118,41.4569,41.4118,41.4479,16890.0
2019-10-10 13:50:00,45.91,45.98,45.88,45.91,28300.0,41.4388,41.502,41.4118,41.4388,28300.0
2019-10-10 14:00:00,45.92,45.95,45.59,45.73,38016.0,41.4479,41.4749,41.15,41.2764,38016.0
2019-10-10 14:10:00,45.69,45.92,45.69,45.88,23352.0,41.2403,41.4479,41.2403,41.4118,23352.0
2019-10-10 14:20:00,45.88,45.94,45.87,45.94,37618.0,41.4118,41.4659,41.4027,41.4659,37618.0
2019-10-10 14:30:00,45.91,45.99,45.9,45.99,69150.0,41.4388,41.511,41.4298,41.511,69150.0
2019-10-10 14:40:00,46.01,46.01,45.87,45.9,113226.0,41.5291,41.5291,41.4027,41.4298,113226.0
2019-10-10 14:50:00,45.91,45.95,45.86,45.93,11654.0,41.4388,41.4749,41.3937,41.4569,11654.0
2019-10-10 15:00:00,45.93,45.97,45.9,45.94,20296.0,41.4569,41.493,41.4298,41.4659,20296.0
2019-10-10 15:10:00,45.93,46.03,45.93,46.02,14114.0,41.4569,41.5471,41.4569,41.5381,14114.0
2019-10-10 15:20:00,46.01,46.08,46.0,46.08,17396.0,41.5291,41.5923,41.5201,41.5923,17396.0
2019-10-10 15:30:00,46.1,46.13,46.03,46.04,19344.0,41.6103,41.6374,41.5471,41.5562,19344.0
2019-10-10 15:40:00,46.05,46.17,46.02,46.17,36166.0,41.5652,41.6735,41.5381,41.6735,36166.0
2019-10-10 15:50:00,46.17,46.27,46.16,46.2,240136.0,41.6735,41.7638,41.6645,41.7006,240136.0
2019-10-11 09:30:00,47.08,47.48,46.84,47.25,99896.0,42.4949,42.8559,42.2783,42.6483,99896.0
2019-10-11 09:40:00,47.23,47.58,47.18,47.5,54674.0,42.6303,42.9462,42.5851,42.874,54674.0
2019-10-11 09:50:00,47.49,47.75,47.47,47.62,92196.0,42.865,43.0996,42.8469,42.9823,92196.0
2019-10-11 10:00:00,47.65,47.81,47.59,47.81,90884.0,43.0094,43.1538,42.9552,43.1538,90884.0
2019-10-11 10:10:00,47.81,47.81,47.69,47.75,56346.0,43.1538,43.1538,43.0455,43.0996,56346.0
2019-10-11 10:20:00,47.74,47.94,47.74,47.9,91570.0,43.0906,43.2711,43.0906,43.235,91570.0
2019-10-11 10:30:00,47.9,47.96,47.69,47.71,157808.0,43.235,43.2892,43.0455,43.0635,157808.0
2019-10-11 10:40:00,47.72,47.76,47.6,47.69,112370.0,43.0726,43.1087,42.9642,43.0455,112370.0
2019-10-11 10:50:00,47.69,47.76,47.62,47.65,59694.0,43.0455,43.1087,42.9823,43.0094,59694.0
2019-10-11 11:00:00,47.66,47.71,47.58,47.64,157158.0,43.0184,43.0635,42.9462,43.0003,157158.0
2019-10-11 11:10:00,47.65,47.79,47.6,47.71,155928.0,43.0094,43.1357,42.9642,43.0635,155928.0
2019-10-11 11:20:00,47.73,47.75,47.65,47.7,22398.0,43.0816,43.0996,43.0094,43.0545,22398.0
2019-10-11 11:30:00,47.71,47.74,47.58,47.59,40354.0,43.0635,43.0906,42.9462,42.9552,40354.0
2019-10-11 11:40:00,47.56,47.71,47.48,47.6,320922.0,42.9281,43.0635,42.8559,42.9642,320922.0
2019-10-11 11:50:00,47.58,47.58,47.38,47.47,48448.0,42.9462,42.9462,42.7657,42.8469,48448.0
2019-10-11 12:00:00,47.45,47.56,47.42,47.45,57574.0,42.8289,42.9281,42.8018,42.8289,57574.0
2019-10-11 12:10:00,47.45,47.51,47.4,47.41,74790.0,42.8289,42.883,42.7837,42.7927,74790.0
2019-10-11 12:20:00,47.42,47.51,47.39,47.44,91812.0,42.8018,42.883,42.7747,42.8198,91812.0
2019-10-11 12:30:00,47.44,47.46,47.05,47.44,85580.0,42.8198,42.8379,42.4678,42.8198,85580.0
2019-10-11 12:40:00,47.43,47.47,47.41,47.44,63540.0,42.8108,42.8469,42.7927,42.8198,63540.0
2019-10-11 12:50:00,47.45,47.59,47.45,47.52,30844.0,42.8289,42.9552,42.8289,42.892,30844.0
2019-10-11 13:00:00,47.51,47.59,47.48,47.51,35858.0,42.883,42.9552,42.8559,42.883,35858.0
2019-10-11 13:10:00,47.51,47.57,47.51,47.52,29598.0,42.883,42.9372,42.883,42.892,29598.0
2019-10-11 13:20:00,47.53,47.72,47.48,47.59,94664.0,42.9011,43.0726,42.8559,42.9552,94664.0
2019-10-11 13:30:00,47.61,47.65,47.53,47.53,19268.0,42.9733,43.0094,42.9011,42.9011,19268.0
2019-10-11 13:40:00,47.54,47.75,47.54,47.75,99270.0,42.9101,43.0996,42.9101,43.0996,99270.0
2019-10-11 13:50:00,47.76,47.82,47.73,47.76,45622.0,43.1087,43.1628,43.0816,43.1087,45622.0
2019-10-11 14:00:00,47.77,47.82,47.74,47.76,58942.0,43.1177,43.1628,43.0906,43.1087,58942.0
2019-10-11 14:10:00,47.74,47.94,47.67,47.94,80578.0,43.0906,43.2711,43.0274,43.2711,80578.0
2019-10-11 14:20:00,47.94,48.19,47.93,48.14,105738.0,43.2711,43.4968,43.2621,43.4517,105738.0
2019-10-11 14:30:00,48.14,48.25,48.13,48.19,45002.0,43.4517,43.5509,43.4426,43.4968,45002.0
2019-10-11 14:40:00,48.2,48.21,48.09,48.16,95546.0,43.5058,43.5148,43.4065,43.4697,95546.0
2019-10-11 14:50:00,48.16,48.18,48.1,48.13,43788.0,43.4697,43.4878,43.4155,43.4426,43788.0
2019-10-11 15:00:00,48.11,48.16,48.07,48.16,75480.0,43.4246,43.4697,43.3885,43.4697,75480.0
2019-10-11 15:10:00,48.14,48.21,48.1,48.16,91906.0,43.4517,43.5148,43.4155,43.4697,91906.0
2019-10-11 15:20:00,48.16,48.2,48.14,48.16,63042.0,43.4697,43.5058,43.4517,43.4697,63042.0
2019-10-11 15:30:00,48.17,48.38,48.07,48.38,152558.0,43.4787,43.6683,43.3885,43.6683,152558.0
2019-10-11 15:40:00,48.4,48.43,47.96,48.06,269404.0,43.6863,43.7134,43.2892,43.3794,269404.0
2019-10-11 15:50:00,48.06,48.1,47.69,47.76,713826.0,43.3794,43.4155,43.0455,43.1087,713826.0
2019-10-14 09:30:00,47.49,47.74,47.25,47.25,30326.0,42.865,43.0906,42.6483,42.6483,30326.0
2019-10-14 09:40:00,47.26,47.54,47.25,47.51,12026.0,42.6574,42.9101,42.6483,42.883,12026.0
2019-10-14 09:50:00,47.48,47.51,47.41,47.44,84418.0,42.8559,42.883,42.7927,42.8198,84418.0
2019-10-14 10:00:00,47.45,47.47,47.32,47.38,24506.0,42.8289,42.8469,42.7115,42.7657,24506.0
2019-10-14 10:10:00,47.31,47.32,47.16,47.19,24190.0,42.7025,42.7115,42.5671,42.5942,24190.0
2019-10-14 10:20:00,47.22,47.28,47.2,47.2,31014.0,42.6213,42.6754,42.6032,42.6032,31014.0
2019-10-14 10:30:00,47.21,47.28,47.2,47.27,25806.0,42.6122,42.6754,42.6032,42.6664,25806.0
2019-10-14 10:40:00,47.25,47.3,47.2,47.24,29642.0,42.6483,42.6935,42.6032,42.6393,29642.0
2019-10-14 10:50:00,47.24,47.33,47.21,47.32,29046.0,42.6393,42.7205,42.6122,42.7115,29046.0
2019-10-14 11:00:00,47.33,47.35,47.2,47.27,15972.0,42.7205,42.7386,42.6032,42.6664,15972.0
2019-10-14 11:10:00,47.27,47.49,47.27,47.38,15134.0,42.6664,42.865,42.6664,42.7657,15134.0
2019-10-14 11:20:00,47.38,47.41,47.31,47.34,11436.0,42.7657,42.7927,42.7025,42.7296,11436.0
2019-10-14 11:30:00,47.34,47.42,47.31,47.41,15504.0,42.7296,42.8018,42.7025,42.7927,15504.0
2019-10-14 11:40:00,47.4,47.48,47.39,47.48,40568.0,42.7837,42.8559,42.7747,42.8559,40568.0
2019-10-14 11:50:00,47.47,47.57,47.46,47.56,17632.0,42.8469,42.9372,42.8379,42.9281,17632.0
2019-10-14 12:00:00,47.57,47.62,47.52,47.58,44806.0,42.9372,42.9823,42.892,42.9462,44806.0
2019-10-14 12:10:00,47.58,47.62,47.56,47.61,13100.0,42.9462,42.9823,42.9281,42.9733,13100.0
2019-10-14 12:20:00,47.6,47.61,47.55,47.57,38998.0,42.9642,42.9733,42.9191,42.9372,38998.0
2019-10-14 12:30:00,47.57,47.64,47.57,47.62,18648.0,42.9372,43.0003,42.9372,42.9823,18648.0
2019-10-14 12:40:00,47.62,47.67,47.6,47.65,11734.0,42.9823,43.0274,42.9642,43.0094,11734.0
2019-10-14 12:50:00,47.66,47.67,47.59,47.66,23230.0,43.0184,43.0274,42.9552,43.0184,23230.0
2019-10-14 13:00:00,47.65,47.74,47.64,47.72,14612.0,43.0094,43.0906,43.0003,43.0726,14612.0
2019-10-14 13:10:00,47.72,47.73,47.66,47.67,10100.0,43.0726,43.0816,43.0184,43.0274,10100.0
2019-10-14 13:20:00,47.67,47.68,47.62,47.67,6780.0,43.0274,43.0365,42.9823,43.0274,6780.0
2019-10-14 13:30:00,47.67,47.72,47.65,47.72,13316.0,43.0274,43.0726,43.0094,43.0726,13316.0
2019-10-14 13:40:00,47.72,47.74,47.69,47.7,10490.0,43.0726,43.0906,43.0455,43.0545,10490.0
2019-10-14 13:50:00,47.7,47.72,47.67,47.68,15324.0,43.0545,43.0726,43.0274,43.0365,15324.0
2019-10-14 14:00:00,47.69,47.76,47.69,47.76,12300.0,43.0455,43.1087,43.0455,43.1087,12300.0
2019-10-14 14:10:00,47.75,47.81,47.74,47.79,17276.0,43.0996,43.1538,43.0906,43.1357,17276.0
2019-10-14 14:20:00,47.78,47.81,47.77,47.79,19246.0,43.1267,43.1538,43.1177,43.1357,19246.0
2019-10-14 14:30:00,47.8,47.85,47.8,47.81,20860.0,43.1448,43.1899,43.1448,43.1538,20860.0
2019-10-14 14:40:00,47.81,47.82,47.77,47.77,17524.0,43.1538,43.1628,43.1177,43.1177,17524.0
2019-10-14 14:50:00,47.78,47.85,47.77,47.8,92216.0,43.1267,43.1899,43.1177,43.1448,92216.0
2019-10-14 15:00:00,47.78,47.82,47.76,47.81,18026.0,43.1267,43.1628,43.1087,43.1538,18026.0
2019-10-14 15:10:00,47.81,47.88,47.79,47.86,21724.0,43.1538,43.217,43.1357,43.1989,21724.0
2019-10-14 15:20:00,47.86,47.9,47.84,47.85,18356.0,43.1989,43.235,43.1809,43.1899,18356.0
2019-10-14 15:30:00,47.85,47.88,47.8,47.87,25716.0,43.1899,43.217,43.1448,43.2079,25716.0
2019-10-14 15:40:00,47.87,47.88,47.82,47.87,45300.0,43.2079,43.217,43.1628,43.2079,45300.0
2019-10-14 15:50:00,47.88,47.9,47.81,47.84,149496.0,43.217,43.235,43.1538,43.1809,149496.0
2019-10-15 09:30:00,48.1,48.13,47.7,47.7,103478.0,43.4155,43.4426,43.0545,43.0545,103478.0
2019-10-15 09:40:00,47.65,47.7,47.58,47.6,116336.0,43.0094,43.0545,42.9462,42.9642,116336.0
2019-10-15 09:50:00,47.66,47.77,47.63,47.77,11764.0,43.0184,43.1177,42.9913,43.1177,11764.0
2019-10-15 10:00:00,47.76,47.85,47.74,47.74,36156.0,43.1087,43.1899,43.0906,43.0906,36156.0
2019-10-15 10:10:00,47.73,47.99,47.72,47.98,28906.0,43.0816,43.3163,43.0726,43.3072,28906.0
2019-10-15 10:20:00,47.99,48.19,47.96,48.16,60398.0,43.3163,43.4968,43.2892,43.4697,60398.0
2019-10-15 10:30:00,48.16,48.3,48.13,48.27,42232.0,43.4697,43.5961,43.4426,43.569,42232.0
2019-10-15 10:40:00,48.31,48.4,48.26,48.38,60210.0,43.6051,43.6863,43.56,43.6683,60210.0
2019-10-15 10:50:00,48.42,48.67,48.42,48.65,124114.0,43.7044,43.93,43.7044,43.912,124114.0
2019-10-15 11:00:00,48.66,48.67,48.57,48.6,88676.0,43.921,43.93,43.8398,43.8669,88676.0
2019-10-15 11:10:00,48.59,48.61,48.51,48.53,45266.0,43.8578,43.8759,43.7856,43.8037,45266.0
2019-10-15 11:20:00,48.55,48.56,48.42,48.54,18082.0,43.8217,43.8308,43.7044,43.8127,18082.0
2019-10-15 11:30:00,48.58,48.58,48.44,48.44,22132.0,43.8488,43.8488,43.7224,43.7224,22132.0
2019-10-15 11:40:00,48.46,48.59,48.45,48.59,40552.0,43.7405,43.8578,43.7315,43.8578,40552.0
2019-10-15 11:50:00,48.57,48.57,48.34,48.37,40060.0,43.8398,43.8398,43.6322,43.6593,40060.0
2019-10-15 12:00:00,48.37,48.43,48.37,48.38,26206.0,43.6593,43.7134,43.6593,43.6683,26206.0
2019-10-15 12:10:00,48.38,48.52,48.38,48.48,18322.0,43.6683,43.7946,43.6683,43.7585,18322.0
2019-10-15 12:20:00,48.46,48.47,48.34,48.35,22948.0,43.7405,43.7495,43.6322,43.6412,22948.0
2019-10-15 12:30:00,48.36,48.44,48.36,48.43,8164.0,43.6502,43.7224,43.6502,43.7134,8164.0
2019-10-15 12:40:00,48.44,48.44,48.39,48.42,9332.0,43.7224,43.7224,43.6773,43.7044,9332.0
2019-10-15 12:50:00,48.43,48.57,48.42,48.57,18076.0,43.7134,43.8398,43.7044,43.8398,18076.0
2019-10-15 13:00:00,48.57,48.6,48.53,48.59,18200.0,43.8398,43.8669,43.8037,43.8578,18200.0
2019-10-15 13:10:00,48.6,48.63,48.59,48.62,23278.0,43.8669,43.8939,43.8578,43.8849,23278.0
2019-10-15 13:20:00,48.63,48.63,48.55,48.57,37982.0,43.8939,43.8939,43.8217,43.8398,37982.0
2019-10-15 13:30:00,48.57,48.63,48.54,48.59,35532.0,43.8398,43.8939,43.8127,43.8578,35532.0
2019-10-15 13:40:00,48.6,48.6,48.57,48.59,18418.0,43.8669,43.8669,43.8398,43.8578,18418.0
2019-10-15 13:50:00,48.59,48.6,48.49,48.54,162880.0,43.8578,43.8669,43.7676,43.8127,162880.0
2019-10-15 14:00:00,48.54,48.6,48.54,48.58,25504.0,43.8127,43.8669,43.8127,43.8488,25504.0
2019-10-15 14:10:00,48.58,48.62,48.57,48.62,19416.0,43.8488,43.8849,43.8398,43.8849,19416.0
2019-10-15 14:20:00,48.63,48.63,48.51,48.51,24952.0,43.8939,43.8939,43.7856,43.7856,24952.0
2019-10-15 14:30:00,48.52,48.53,48.49,48.49,17360.0,43.7946,43.8037,43.7676,43.7676,17360.0
2019-10-15 14:40:00,48.48,48.49,48.46,48.47,21226.0,43.7585,43.7676,43.7405,43.7495,21226.0
2019-10-15 14:50:00,48.47,48.48,48.37,48.42,24176.0,43.7495,43.7585,43.6593,43.7044,24176.0
2019-10-15 15:00:00,48.41,48.41,48.31,48.33,22920.0,43.6954,43.6954,43.6051,43.6232,22920.0
2019-10-15 15:10:00,48.34,48.34,48.27,48.29,71476.0,43.6322,43.6322,43.569,43.587,71476.0
2019-10-15 15:20:00,48.29,48.35,48.27,48.35,38514.0,43.587,43.6412,43.569,43.6412,38514.0
2019-10-15 15:30:00,48.35,48.38,48.27,48.28,52724.0,43.6412,43.6683,43.569,43.578,52724.0
2019-10-15 15:40:00,48.27,48.33,48.27,48.31,50692.0,43.569,43.6232,43.569,43.6051,50692.0
2019-10-15 15:50:00,48.32,48.42,48.26,48.4,410608.0,43.6141,43.7044,43.56,43.6863,410608.0
2019-10-16 09:30:00,48.3,48.38,48.05,48.33,43898.0,43.5961,43.6683,43.3704,43.6232,43898.0
2019-10-16 09:40:00,48.31,48.65,48.31,48.63,42288.0,43.6051,43.912,43.6051,43.8939,42288.0
2019-10-16 09:50:00,48.58,48.62,48.49,48.59,44632.0,43.8488,43.8849,43.7676,43.8578,44632.0
2019-10-16 10:00:00,48.58,48.62,48.35,48.42,20580.0,43.8488,43.8849,43.6412,43.7044,20580.0
2019-10-16 10:10:00,48.42,48.52,48.32,48.51,40820.0,43.7044,43.7946,43.6141,43.7856,40820.0
2019-10-16 10:20:00,48.52,48.63,48.5,48.62,74480.0,43.7946,43.8939,43.7766,43.8849,74480.0
2019-10-16 10:30:00,48.61,48.68,48.56,48.59,76852.0,43.8759,43.9391,43.8308,43.8578,76852.0
2019-10-16 10:40:00,48.56,48.62,48.45,48.52,62344.0,43.8308,43.8849,43.7315,43.7946,62344.0
2019-10-16 10:50:00,48.53,48.59,48.5,48.54,87826.0,43.8037,43.8578,43.7766,43.8127,87826.0
2019-10-16 11:00:00,48.56,48.56,48.48,48.5,23172.0,43.8308,43.8308,43.7585,43.7766,23172.0
2019-10-16 11:10:00,48.49,48.55,48.41,48.43,54320.0,43.7676,43.8217,43.6954,43.7134,54320.0
2019-10-16 11:20:00,48.44,48.46,48.37,48.44,35522.0,43.7224,43.7405,43.6593,43.7224,35522.0
2019-10-16 11:30:00,48.45,48.49,48.35,48.37,20448.0,43.7315,43.7676,43.6412,43.6593,20448.0
2019-10-16 11:40:00,48.38,48.47,48.37,48.46,30656.0,43.6683,43.7495,43.6593,43.7405,30656.0
2019-10-16 11:50:00,48.46,48.46,48.32,48.34,16496.0,43.7405,43.7405,43.6141,43.6322,16496.0
2019-10-16 12:00:00,48.35,48.4,48.33,48.39,15058.0,43.6412,43.6863,43.6232,43.6773,15058.0
2019-10-16 12:10:00,48.38,48.41,48.3,48.3,12850.0,43.6683,43.6954,43.5961,43.5961,12850.0
2019-10-16 12:20:00,48.31,48.33,48.27,48.33,13526.0,43.6051,43.6232,43.569,43.6232,13526.0
2019-10-16 12:30:00,48.32,48.35,48.31,48.31,9248.0,43.6141,43.6412,43.6051,43.6051,9248.0
2019-10-16 12:40:00,48.31,48.39,48.27,48.33,29942.0,43.6051,43.6773,43.569,43.6232,29942.0
2019-10-16 12:50:00,48.34,48.34,48.27,48.27,32102.0,43.6322,43.6322,43.569,43.569,32102.0
2019-10-16 13:00:00,48.28,48.37,48.26,48.26,26860.0,43.578,43.6593,43.56,43.56,26860.0
2019-10-16 13:10:00,48.26,48.26,48.2,48.2,9610.0,43.56,43.56,43.5058,43.5058,9610.0
2019-10-16 13:20:00,48.18,48.21,48.05,48.09,39194.0,43.4878,43.5148,43.3704,43.4065,39194.0
2019-10-16 13:30:00,48.13,48.15,48.11,48.12,37072.0,43.4426,43.4607,43.4246,43.4336,37072.0
2019-10-16 13:40:00,48.11,48.12,48.02,48.05,49170.0,43.4246,43.4336,43.3433,43.3704,49170.0
2019-10-16 13:50:00,48.06,48.06,47.99,48.03,13570.0,43.3794,43.3794,43.3163,43.3524,13570.0
2019-10-16 14:00:00,48.03,48.06,48.01,48.05,23302.0,43.3524,43.3794,43.3343,43.3704,23302.0
2019-10-16 14:10:00,48.05,48.1,48.04,48.06,24052.0,43.3704,43.4155,43.3614,43.3794,24052.0
2019-10-16 14:20:00,48.06,48.1,48.05,48.07,13156.0,43.3794,43.4155,43.3704,43.3885,13156.0
2019-10-16 14:30:00,48.08,48.21,48.07,48.2,23862.0,43.3975,43.5148,43.3885,43.5058,23862.0
2019-10-16 14:40:00,48.19,48.2,48.13,48.15,15228.0,43.4968,43.5058,43.4426,43.4607,15228.0
2019-10-16 14:50:00,48.15,48.17,48.1,48.12,41108.0,43.4607,43.4787,43.4155,43.4336,41108.0
2019-10-16 15:00:00,48.12,48.14,48.06,48.08,48558.0,43.4336,43.4517,43.3794,43.3975,48558.0
2019-10-16 15:10:00,48.08,48.1,47.97,48.02,26560.0,43.3975,43.4155,43.2982,43.3433,26560.0
2019-10-16 15:20:00,48.02,48.07,48.02,48.06,38372.0,43.3433,43.3885,43.3433,43.3794,38372.0
2019-10-16 15:30:00,48.05,48.07,47.98,48.04,68078.0,43.3704,43.3885,43.3072,43.3614,68078.0
2019-10-16 15:40:00,48.04,48.09,48.01,48.01,56306.0,43.3614,43.4065,43.3343,43.3343,56306.0
2019-10-16 15:50:00,48.01,48.15,48.01,48.04,340944.0,43.3343,43.4607,43.3343,43.3614,340944.0
2019-10-17 09:30:00,48.57,48.78,48.26,48.38,46998.0,43.8398,44.0293,43.56,43.6683,46998.0
2019-10-17 09:40:00,48.33,48.49,48.28,48.49,17064.0,43.6232,43.7676,43.578,43.7676,17064.0
2019-10-17 09:50:00,48.5,48.54,48.41,48.49,44354.0,43.7766,43.8127,43.6954,43.7676,44354.0
2019-10-17 10:00:00,48.48,48.48,48.27,48.27,30724.0,43.7585,43.7585,43.569,43.569,30724.0
2019-10-17 10:10:00,48.27,48.38,48.22,48.38,114534.0,43.569,43.6683,43.5239,43.6683,114534.0
2019-10-17 10:20:00,48.35,48.48,48.27,48.3,11342.0,43.6412,43.7585,43.569,43.5961,11342.0
2019-10-17 10:30:00,48.31,48.43,48.3,48.4,32374.0,43.6051,43.7134,43.5961,43.6863,32374.0
2019-10-17 10:40:00,48.38,48.39,48.18,48.19,10114.0,43.6683,43.6773,43.4878,43.4968,10114.0
2019-10-17 10:50:00,48.17,48.27,48.09,48.19,59468.0,43.4787,43.569,43.4065,43.4968,59468.0
2019-10-17 11:00:00,48.17,48.17,48.02,48.16,9388.0,43.4787,43.4787,43.3433,43.4697,9388.0
2019-10-17 11:10:00,48.17,48.29,48.11,48.11,34750.0,43.4787,43.587,43.4246,43.4246,34750.0
2019-10-17 11:20:00,48.13,48.13,47.97,48.02,36248.0,43.4426,43.4426,43.2982,43.3433,36248.0
2019-10-17 11:30:00,48.02,48.04,47.92,47.99,15284.0,43.3433,43.3614,43.2531,43.3163,15284.0
2019-10-17 11:40:00,48.01,48.03,47.92,47.93,12306.0,43.3343,43.3524,43.2531,43.2621,12306.0
2019-10-17 11:50:00,47.92,47.92,47.76,47.85,41060.0,43.2531,43.2531,43.1087,43.1899,41060.0
2019-10-17 12:00:00,47.86,47.87,47.67,47.71,101694.0,43.1989,43.2079,43.0274,43.0635,101694.0
2019-10-17 12:10:00,47.7,47.73,47.65,47.67,42812.0,43.0545,43.0816,43.0094,43.0274,42812.0
2019-10-17 12:20:00,47.68,47.79,47.66,47.75,14114.0,43.0365,43.1357,43.0184,43.0996,14114.0
2019-10-17 12:30:00,47.75,47.79,47.69,47.69,22050.0,43.0996,43.1357,43.0455,43.0455,22050.0
2019-10-17 12:40:00,47.69,47.71,47.65,47.66,28186.0,43.0455,43.0635,43.0094,43.0184,28186.0
2019-10-17 12:50:00,47.67,47.69,47.63,47.69,16882.0,43.0274,43.0455,42.9913,43.0455,16882.0
2019-10-17 13:00:00,47.69,47.73,47.63,47.63,11482.0,43.0455,43.0816,42.9913,42.9913,11482.0
2019-10-17 13:10:00,47.63,47.76,47.63,47.7,32986.0,42.9913,43.1087,42.9913,43.0545,32986.0
2019-10-17 13:20:00,47.69,47.81,47.64,47.81,77732.0,43.0455,43.1538,43.0003,43.1538,77732.0
2019-10-17 13:30:00,47.82,47.88,47.82,47.85,21114.0,43.1628,43.217,43.1628,43.1899,21114.0
2019-10-17 13:40:00,47.85,47.93,47.83,47.92,25666.0,43.1899,43.2621,43.1718,43.2531,25666.0
2019-10-17 13:50:00,47.92,47.93,47.84,47.88,11830.0,43.2531,43.2621,43.1809,43.217,11830.0
2019-10-17 14:00:00,47.88,47.88,47.8,47.84,15002.0,43.217,43.217,43.1448,43.1809,15002.0
2019-10-17 14:10:00,47.83,47.84,47.77,47.82,12300.0,43.1718,43.1809,43.1177,43.1628,12300.0
2019-10-17 14:20:00,47.81,47.81,47.74,47.74,20306.0,43.1538,43.1538,43.0906,43.0906,20306.0
2019-10-17 14:30:00,47.73,47.75,47.69,47.73,33820.0,43.0816,43.0996,43.0455,43.0816,33820.0
2019-10-17 14:40:00,47.73,47.87,47.73,47.86,34480.0,43.0816,43.2079,43.0816,43.1989,34480.0
2019-10-17 14:50:00,47.87,47.91,47.85,47.88,13594.0,43.2079,43.2441,43.1899,43.217,13594.0
2019-10-17 15:00:00,47.9,47.92,47.83,47.84,15970.0,43.235,43.2531,43.1718,43.1809,15970.0
2019-10-17 15:10:00,47.83,47.88,47.82,47.83,12706.0,43.1718,43.217,43.1628,43.1718,12706.0
2019-10-17 15:20:00,47.85,47.88,47.84,47.88,23200.0,43.1899,43.217,43.1809,43.217,23200.0
2019-10-17 15:30:00,47.89,47.94,47.86,47.88,23766.0,43.226,43.2711,43.1989,43.217,23766.0
2019-10-17 15:40:00,47.88,47.88,47.82,47.83,33606.0,43.217,43.217,43.1628,43.1718,33606.0
2019-10-17 15:50:00,47.81,47.88,47.78,47.85,208304.0,43.1538,43.217,43.1267,43.1899,208304.0
2019-10-18 09:30:00,47.79,47.79,47.4,47.52,199478.0,43.1357,43.1357,42.7837,42.892,199478.0
2019-10-18 09:40:00,47.49,47.8,47.4,47.8,34326.0,42.865,43.1448,42.7837,43.1448,34326.0
2019-10-18 09:50:00,47.82,47.84,47.65,47.7,26868.0,43.1628,43.1809,43.0094,43.0545,26868.0
2019-10-18 10:00:00,47.69,47.73,47.54,47.59,63526.0,43.0455,43.0816,42.9101,42.9552,63526.0
2019-10-18 10:10:00,47.6,47.64,47.46,47.48,89376.0,42.9642,43.0003,42.8379,42.8559,89376.0
2019-10-18 10:20:00,47.48,47.52,47.41,47.51,21068.0,42.8559,42.892,42.7927,42.883,21068.0
2019-10-18 10:30:00,47.49,47.51,47.4,47.51,25362.0,42.865,42.883,42.7837,42.883,25362.0
2019-10-18 10:40:00,47.49,47.5,47.34,47.46,21406.0,42.865,42.874,42.7296,42.8379,21406.0
2019-10-18 10:50:00,47.47,47.52,47.46,47.52,14770.0,42.8469,42.892,42.8379,42.892,14770.0
2019-10-18 11:00:00,47.52,47.56,47.45,47.46,25426.0,42.892,42.9281,42.8289,42.8379,25426.0
2019-10-18 11:10:00,47.46,47.54,47.43,47.43,35538.0,42.8379,42.9101,42.8108,42.8108,35538.0
2019-10-18 11:20:00,47.45,47.47,47.37,47.43,26446.0,42.8289,42.8469,42.7566,42.8108,26446.0
2019-10-18 11:30:00,47.45,47.46,47.31,47.41,17112.0,42.8289,42.8379,42.7025,42.7927,17112.0
2019-10-18 11:40:00,47.44,47.44,47.25,47.27,39600.0,42.8198,42.8198,42.6483,42.6664,39600.0
2019-10-18 11:50:00,47.24,47.25,46.93,46.93,169648.0,42.6393,42.6483,42.3595,42.3595,169648.0
2019-10-18 12:00:00,46.92,46.98,46.87,46.93,32966.0,42.3505,42.4046,42.3053,42.3595,32966.0
2019-10-18 12:10:00,46.93,46.94,46.71,46.74,44008.0,42.3595,42.3685,42.1609,42.188,44008.0
2019-10-18 12:20:00,46.73,46.8,46.59,46.74,43392.0,42.179,42.2422,42.0526,42.188,43392.0
2019-10-18 12:30:00,46.74,46.86,46.72,46.85,30656.0,42.188,42.2963,42.1699,42.2873,30656.0
2019-10-18 12:40:00,46.85,47.04,46.85,47.04,14092.0,42.2873,42.4588,42.2873,42.4588,14092.0
2019-10-18 12:50:00,47.03,47.04,46.99,47.01,15116.0,42.4498,42.4588,42.4137,42.4317,15116.0
2019-10-18 13:00:00,47.01,47.22,47.01,47.22,89902.0,42.4317,42.6213,42.4317,42.6213,89902.0
2019-10-18 13:10:00,47.21,47.25,47.15,47.22,15856.0,42.6122,42.6483,42.5581,42.6213,15856.0
2019-10-18 13:20:00,47.21,47.28,47.21,47.23,6824.0,42.6122,42.6754,42.6122,42.6303,6824.0
2019-10-18 13:30:00,47.22,47.27,47.21,47.27,23718.0,42.6213,42.6664,42.6122,42.6664,23718.0
2019-10-18 13:40:00,47.27,47.33,47.25,47.33,22102.0,42.6664,42.7205,42.6483,42.7205,22102.0
2019-10-18 13:50:00,47.33,47.33,47.24,47.29,19244.0,42.7205,42.7205,42.6393,42.6844,19244.0
2019-10-18 14:00:00,47.31,47.33,47.11,47.11,84520.0,42.7025,42.7205,42.522,42.522,84520.0
2019-10-18 14:10:00,47.1,47.24,47.1,47.17,26298.0,42.5129,42.6393,42.5129,42.5761,26298.0
2019-10-18 14:20:00,47.18,47.22,47.15,47.22,13630.0,42.5851,42.6213,42.5581,42.6213,13630.0
2019-10-18 14:30:00,47.21,47.27,47.19,47.21,19236.0,42.6122,42.6664,42.5942,42.6122,19236.0
2019-10-18 14:40:00,47.2,47.28,47.19,47.27,47702.0,42.6032,42.6754,42.5942,42.6664,47702.0
2019-10-18 14:50:00,47.29,47.37,47.29,47.34,12200.0,42.6844,42.7566,42.6844,42.7296,12200.0
2019-10-18 15:00:00,47.36,47.4,47.35,47.37,15002.0,42.7476,42.7837,42.7386,42.7566,15002.0
2019-10-18 15:10:00,47.38,47.43,47.35,47.37,51200.0,42.7657,42.8108,42.7386,42.7566,51200.0
2019-10-18 15:20:00,47.37,47.43,47.35,47.38,39328.0,42.7566,42.8108,42.7386,42.7657,39328.0
2019-10-18 15:30:00,47.38,47.49,47.38,47.47,116012.0,42.7657,42.865,42.7657,42.8469,116012.0
2019-10-18 15:40:00,47.47,47.54,47.47,47.52,82654.0,42.8469,42.9101,42.8469,42.892,82654.0
2019-10-18 15:50:00,47.52,47.55,47.46,47.5,281476.0,42.892,42.9191,42.8379,42.874,281476.0
2019-10-21 09:30:00,48.21,48.27,47.86,48.19,119702.0,43.5148,43.569,43.1989,43.4968,119702.0
2019-10-21 09:40:00,48.18,48.3,48.09,48.09,43652.0,43.4878,43.5961,43.4065,43.4065,43652.0
2019-10-21 09:50:00,48.09,48.19,48.06,48.08,61236.0,43.4065,43.4968,43.3794,43.3975,61236.0
2019-10-21 10:00:00,48.13,48.22,48.04,48.12,17780.0,43.4426,43.5239,43.3614,43.4336,17780.0
2019-10-21 10:10:00,48.11,48.24,48.1,48.17,18872.0,43.4246,43.5419,43.4155,43.4787,18872.0
2019-10-21 10:20:00,48.16,48.32,48.15,48.32,12652.0,43.4697,43.6141,43.4607,43.6141,12652.0
2019-10-21 10:30:00,48.33,48.46,48.32,48.44,36418.0,43.6232,43.7405,43.6141,43.7224,36418.0
2019-10-21 10:40:00,48.47,48.47,48.34,48.34,28234.0,43.7495,43.7495,43.6322,43.6322,28234.0
2019-10-21 10:50:00,48.36,48.45,48.31,48.42,9328.0,43.6502,43.7315,43.6051,43.7044,9328.0
2019-10-21 11:00:00,48.44,48.51,48.43,48.44,24308.0,43.7224,43.7856,43.7134,43.7224,24308.0
2019-10-21 11:10:00,48.44,48.47,48.41,48.42,30998.0,43.7224,43.7495,43.6954,43.7044,30998.0
2019-10-21 11:20:00,48.41,48.48,48.38,48.47,42836.0,43.6954,43.7585,43.6683,43.7495,42836.0
2019-10-21 11:30:00,48.47,48.52,48.43,48.49,109722.0,43.7495,43.7946,43.7134,43.7676,109722.0
2019-10-21 11:40:00,48.49,48.6,48.49,48.59,104866.0,43.7676,43.8669,43.7676,43.8578,104866.0
2019-10-21 11:50:00,48.59,48.61,48.52,48.58,117220.0,43.8578,43.8759,43.7946,43.8488,117220.0
2019-10-21 12:00:00,48.57,48.6,48.52,48.59,9792.0,43.8398,43.8669,43.7946,43.8578,9792.0
2019-10-21 12:10:00,48.61,48.66,48.61,48.66,21816.0,43.8759,43.921,43.8759,43.921,21816.0
2019-10-21 12:20:00,48.65,48.73,48.63,48.73,27868.0,43.912,43.9842,43.8939,43.9842,27868.0
2019-10-21 12:30:00,48.74,48.74,48.67,48.68,32088.0,43.9932,43.9932,43.93,43.9391,32088.0
2019-10-21 12:40:00,48.67,48.69,48.62,48.62,11200.0,43.93,43.9481,43.8849,43.8849,11200.0
2019-10-21 12:50:00,48.61,48.65,48.57,48.58,9678.0,43.8759,43.912,43.8398,43.8488,9678.0
2019-10-21 13:00:00,48.57,48.6,48.55,48.57,10034.0,43.8398,43.8669,43.8217,43.8398,10034.0
2019-10-21 13:10:00,48.55,48.55,48.5,48.55,12400.0,43.8217,43.8217,43.7766,43.8217,12400.0
2019-10-21 13:20:00,48.56,48.6,48.54,48.55,49010.0,43.8308,43.8669,43.8127,43.8217,49010.0
2019-10-21 13:30:00,48.55,48.57,48.53,48.56,13186.0,43.8217,43.8398,43.8037,43.8308,13186.0
2019-10-21 13:40:00,48.55,48.55,48.45,48.45,24800.0,43.8217,43.8217,43.7315,43.7315,24800.0
2019-10-21 13:50:00,48.45,48.47,48.39,48.47,11968.0,43.7315,43.7495,43.6773,43.7495,11968.0
2019-10-21 14:00:00,48.47,48.6,48.47,48.57,37254.0,43.7495,43.8669,43.7495,43.8398,37254.0
2019-10-21 14:10:00,48.55,48.64,48.54,48.63,93336.0,43.8217,43.903,43.8127,43.8939,93336.0
2019-10-21 14:20:00,48.63,48.63,48.55,48.56,41462.0,43.8939,43.8939,43.8217,43.8308,41462.0
2019-10-21 14:30:00,48.57,48.6,48.54,48.57,26006.0,43.8398,43.8669,43.8127,43.8398,26006.0
2019-10-21 14:40:00,48.58,48.6,48.55,48.57,22448.0,43.8488,43.8669,43.8217,43.8398,22448.0
2019-10-21 14:50:00,48.56,48.62,48.56,48.62,46196.0,43.8308,43.8849,43.8308,43.8849,46196.0
2019-10-21 15:00:00,48.61,48.66,48.59,48.63,28420.0,43.8759,43.921,43.8578,43.8939,28420.0
2019-10-21 15:10:00,48.63,48.77,48.63,48.77,32644.0,43.8939,44.0203,43.8939,44.0203,32644.0
2019-10-21 15:20:00,48.77,48.85,48.75,48.82,69550.0,44.0203,44.0925,44.0022,44.0654,69550.0
2019-10-21 15:30:00,48.81,48.86,48.8,48.85,73602.0,44.0564,44.1015,44.0474,44.0925,73602.0
2019-10-21 15:40:00,48.85,48.88,48.81,48.84,72376.0,44.0925,44.1196,44.0564,44.0835,72376.0
2019-10-21 15:50:00,48.84,48.93,48.81,48.88,331968.0,44.0835,44.1647,44.0564,44.1196,331968.0
2019-10-22 09:30:00,48.67,48.87,48.51,48.69,82868.0,43.93,44.1106,43.7856,43.9481,82868.0
2019-10-22 09:40:00,48.68,48.87,48.56,48.56,94238.0,43.9391,44.1106,43.8308,43.8308,94238.0
2019-10-22 09:50:00,48.52,48.63,48.44,48.63,19788.0,43.7946,43.8939,43.7224,43.8939,19788.0
2019-10-22 10:00:00,48.69,48.71,48.61,48.65,18224.0,43.9481,43.9661,43.8759,43.912,18224.0
2019-10-22 10:10:00,48.65,48.66,48.55,48.62,37136.0,43.912,43.921,43.8217,43.8849,37136.0
2019-10-22 10:20:00,48.61,48.67,48.55,48.67,22166.0,43.8759,43.93,43.8217,43.93,22166.0
2019-10-22 10:30:00,48.65,48.67,48.48,48.54,45710.0,43.912,43.93,43.7585,43.8127,45710.0
2019-10-22 10:40:00,48.56,48.56,48.48,48.54,18960.0,43.8308,43.8308,43.7585,43.8127,18960.0
2019-10-22 10:50:00,48.55,48.58,48.52,48.54,25730.0,43.8217,43.8488,43.7946,43.8127,25730.0
2019-10-22 11:00:00,48.54,48.59,48.49,48.56,25202.0,43.8127,43.8578,43.7676,43.8308,25202.0
2019-10-22 11:10:00,48.56,48.62,48.51,48.56,103584.0,43.8308,43.8849,43.7856,43.8308,103584.0
2019-10-22 11:20:00,48.56,48.62,48.5,48.6,34682.0,43.8308,43.8849,43.7766,43.8669,34682.0
2019-10-22 11:30:00,48.6,48.61,48.57,48.57,49934.0,43.8669,43.8759,43.8398,43.8398,49934.0
2019-10-22 11:40:00,48.58,48.66,48.56,48.64,38116.0,43.8488,43.921,43.8308,43.903,38116.0
2019-10-22 11:50:00,48.64,48.68,48.56,48.59,30880.0,43.903,43.9391,43.8308,43.8578,30880.0
2019-10-22 12:00:00,48.58,48.68,48.56,48.68,22040.0,43.8488,43.9391,43.8308,43.9391,22040.0
2019-10-22 12:10:00,48.66,48.85,48.66,48.85,25048.0,43.921,44.0925,43.921,44.0925,25048.0
2019-10-22 12:20:00,48.85,48.92,48.79,48.87,32714.0,44.0925,44.1557,44.0384,44.1106,32714.0
2019-10-22 12:30:00,48.87,48.88,48.8,48.81,28154.0,44.1106,44.1196,44.0474,44.0564,28154.0
2019-10-22 12:40:00,48.81,48.87,48.8,48.85,43326.0,44.0564,44.1106,44.0474,44.0925,43326.0
2019-10-22 12:50:00,48.85,48.85,48.8,48.81,17298.0,44.0925,44.0925,44.0474,44.0564,17298.0
2019-10-22 13:00:00,48.8,48.81,48.73,48.77,28080.0,44.0474,44.0564,43.9842,44.0203,28080.0
2019-10-22 13:10:00,48.77,48.81,48.72,48.74,25248.0,44.0203,44.0564,43.9752,43.9932,25248.0
2019-10-22 13:20:00,48.75,48.76,48.65,48.66,13960.0,44.0022,44.0113,43.912,43.921,13960.0
2019-10-22 13:30:00,48.67,48.69,48.61,48.68,41620.0,43.93,43.9481,43.8759,43.9391,41620.0
2019-10-22 13:40:00,48.69,48.69,48.62,48.63,32130.0,43.9481,43.9481,43.8849,43.8939,32130.0
2019-10-22 13:50:00,48.63,48.74,48.59,48.74,41998.0,43.8939,43.9932,43.8578,43.9932,41998.0
2019-10-22 14:00:00,48.73,48.77,48.68,48.72,33190.0,43.9842,44.0203,43.9391,43.9752,33190.0
2019-10-22 14:10:00,48.7,48.72,48.61,48.63,79092.0,43.9571,43.9752,43.8759,43.8939,79092.0
2019-10-22 14:20:00,48.63,48.66,48.57,48.63,45200.0,43.8939,43.921,43.8398,43.8939,45200.0
2019-10-22 14:30:00,48.66,48.66,48.5,48.54,51094.0,43.921,43.921,43.7766,43.8127,51094.0
2019-10-22 14:40:00,48.54,48.55,48.47,48.49,40908.0,43.8127,43.8217,43.7495,43.7676,40908.0
2019-10-22 14:50:00,48.49,48.51,48.37,48.48,52112.0,43.7676,43.7856,43.6593,43.7585,52112.0
2019-10-22 15:00:00,48.48,48.51,48.37,48.41,50784.0,43.7585,43.7856,43.6593,43.6954,50784.0
2019-10-22 15:10:00,48.42,48.47,48.33,48.37,49284.0,43.7044,43.7495,43.6232,43.6593,49284.0
2019-10-22 15:20:00,48.36,48.47,48.35,48.43,50976.0,43.6502,43.7495,43.6412,43.7134,50976.0
2019-10-22 15:30:00,48.42,48.49,48.35,48.35,82772.0,43.7044,43.7676,43.6412,43.6412,82772.0
2019-10-22 15:40:00,48.35,48.36,48.21,48.28,95180.0,43.6412,43.6502,43.5148,43.578,95180.0
2019-10-22 15:50:00,48.27,48.31,48.13,48.19,282450.0,43.569,43.6051,43.4426,43.4968,282450.0
2019-10-23 09:30:00,47.24,47.25,45.86,45.99,748120.0,42.6393,42.6483,41.3937,41.511,748120.0
2019-10-23 09:40:00,45.99,46.39,45.85,46.37,733038.0,41.511,41.8721,41.3847,41.854,733038.0
2019-10-23 09:50:00,46.37,46.49,46.25,46.25,246982.0,41.854,41.9623,41.7457,41.7457,246982.0
2019-10-23 10:00:00,46.25,46.34,46.1,46.22,173850.0,41.7457,41.827,41.6103,41.7186,173850.0
2019-10-23 10:10:00,46.22,46.4,46.1,46.2,121320.0,41.7186,41.8811,41.6103,41.7006,121320.0
2019-10-23 10:20:00,46.2,46.2,46.1,46.12,52094.0,41.7006,41.7006,41.6103,41.6284,52094.0
2019-10-23 10:30:00,46.12,46.23,45.91,45.93,132834.0,41.6284,41.7277,41.4388,41.4569,132834.0
2019-10-23 10:40:00,45.93,46.1,45.92,46.08,259264.0,41.4569,41.6103,41.4479,41.5923,259264.0
2019-10-23 10:50:00,46.09,46.33,46.08,46.27,113830.0,41.6013,41.8179,41.5923,41.7638,113830.0
2019-10-23 11:00:00,46.25,46.29,46.17,46.21,124928.0,41.7457,41.7818,41.6735,41.7096,124928.0
2019-10-23 11:10:00,46.21,46.29,46.17,46.24,190680.0,41.7096,41.7818,41.6735,41.7367,190680.0
2019-10-23 11:20:00,46.23,46.31,46.22,46.29,67434.0,41.7277,41.7999,41.7186,41.7818,67434.0
2019-10-23 11:30:00,46.31,46.34,46.24,46.29,66522.0,41.7999,41.827,41.7367,41.7818,66522.0
2019-10-23 11:40:00,46.29,46.42,46.28,46.33,156028.0,41.7818,41.8992,41.7728,41.8179,156028.0
2019-10-23 11:50:00,46.33,46.41,46.33,46.37,28196.0,41.8179,41.8901,41.8179,41.854,28196.0
2019-10-23 12:00:00,46.38,46.47,46.32,46.46,35180.0,41.8631,41.9443,41.8089,41.9353,35180.0
2019-10-23 12:10:00,46.47,46.77,46.47,46.75,47804.0,41.9443,42.2151,41.9443,42.197,47804.0
2019-10-23 12:20:00,46.76,46.83,46.74,46.82,70306.0,42.2061,42.2692,42.188,42.2602,70306.0
2019-10-23 12:30:00,46.82,46.88,46.8,46.87,62466.0,42.2602,42.3144,42.2422,42.3053,62466.0
2019-10-23 12:40:00,46.88,46.96,46.88,46.93,23140.0,42.3144,42.3866,42.3144,42.3595,23140.0
2019-10-23 12:50:00,46.92,46.95,46.84,46.84,22382.0,42.3505,42.3775,42.2783,42.2783,22382.0
2019-10-23 13:00:00,46.87,46.99,46.87,46.97,29240.0,42.3053,42.4137,42.3053,42.3956,29240.0
2019-10-23 13:10:00,46.96,46.96,46.84,46.87,39960.0,42.3866,42.3866,42.2783,42.3053,39960.0
2019-10-23 13:20:00,46.88,47.0,46.85,46.99,31060.0,42.3144,42.4227,42.2873,42.4137,31060.0
2019-10-23 13:30:00,46.99,47.06,46.92,46.92,34986.0,42.4137,42.4768,42.3505,42.3505,34986.0
2019-10-23 13:40:00,46.93,46.98,46.9,46.97,22268.0,42.3595,42.4046,42.3324,42.3956,22268.0
2019-10-23 13:50:00,46.97,46.99,46.88,46.9,17094.0,42.3956,42.4137,42.3144,42.3324,17094.0
2019-10-23 14:00:00,46.89,46.89,46.76,46.8,36702.0,42.3234,42.3234,42.2061,42.2422,36702.0
2019-10-23 14:10:00,46.82,46.88,46.69,46.73,59834.0,42.2602,42.3144,42.1429,42.179,59834.0
2019-10-23 14:20:00,46.71,46.73,46.63,46.66,13920.0,42.1609,42.179,42.0887,42.1158,13920.0
2019-10-23 14:30:00,46.66,46.69,46.55,46.55,26018.0,42.1158,42.1429,42.0165,42.0165,26018.0
2019-10-23 14:40:00,46.56,46.6,46.55,46.57,42562.0,42.0255,42.0616,42.0165,42.0346,42562.0
2019-10-23 14:50:00,46.57,46.57,46.47,46.47,55696.0,42.0346,42.0346,41.9443,41.9443,55696.0
2019-10-23 15:00:00,46.47,46.49,46.45,46.46,48496.0,41.9443,41.9623,41.9262,41.9353,48496.0
2019-10-23 15:10:00,46.46,46.46,46.34,46.37,62512.0,41.9353,41.9353,41.827,41.854,62512.0
2019-10-23 15:20:00,46.38,46.47,46.38,46.44,58180.0,41.8631,41.9443,41.8631,41.9172,58180.0
2019-10-23 15:30:00,46.44,46.52,46.43,46.47,122442.0,41.9172,41.9894,41.9082,41.9443,122442.0
2019-10-23 15:40:00,46.47,46.5,46.46,46.49,89942.0,41.9443,41.9714,41.9353,41.9623,89942.0
2019-10-23 15:50:00,46.49,46.51,46.43,46.49,240566.0,41.9623,41.9804,41.9082,41.9623,240566.0
2019-10-24 09:30:00,46.31,47.36,46.31,47.33,184562.0,41.7999,42.7476,41.7999,42.7205,184562.0
2019-10-24 09:40:00,47.33,47.39,46.87,46.9,73072.0,42.7205,42.7747,42.3053,42.3324,73072.0
2019-10-24 09:50:00,46.85,46.95,46.69,46.75,80248.0,42.2873,42.3775,42.1429,42.197,80248.0
2019-10-24 10:00:00,46.77,46.77,46.36,46.47,105802.0,42.2151,42.2151,41.845,41.9443,105802.0
2019-10-24 10:10:00,46.46,46.62,46.38,46.59,36628.0,41.9353,42.0797,41.8631,42.0526,36628.0
2019-10-24 10:20:00,46.63,46.72,46.57,46.71,22778.0,42.0887,42.1699,42.0346,42.1609,22778.0
2019-10-24 10:30:00,46.68,46.8,46.55,46.77,23604.0,42.1338,42.2422,42.0165,42.2151,23604.0
2019-10-24 10:40:00,46.79,46.87,46.76,46.76,24488.0,42.2331,42.3053,42.2061,42.2061,24488.0
2019-10-24 10:50:00,46.79,46.8,46.68,46.76,29564.0,42.2331,42.2422,42.1338,42.2061,29564.0
2019-10-24 11:00:00,46.74,46.83,46.71,46.82,27804.0,42.188,42.2692,42.1609,42.2602,27804.0
2019-10-24 11:10:00,46.82,46.91,46.81,46.9,15844.0,42.2602,42.3414,42.2512,42.3324,15844.0
2019-10-24 11:20:00,46.92,47.04,46.87,47.04,13500.0,42.3505,42.4588,42.3053,42.4588,13500.0
2019-10-24 11:30:00,47.02,47.13,47.0,47.01,12896.0,42.4407,42.54,42.4227,42.4317,12896.0
2019-10-24 11:40:00,47.0,47.05,46.99,47.01,15670.0,42.4227,42.4678,42.4137,42.4317,15670.0
2019-10-24 11:50:00,47.01,47.02,46.85,46.99,27138.0,42.4317,42.4407,42.2873,42.4137,27138.0
2019-10-24 12:00:00,47.01,47.01,46.8,46.86,17182.0,42.4317,42.4317,42.2422,42.2963,17182.0
2019-10-24 12:10:00,46.85,46.88,46.72,46.77,77130.0,42.2873,42.3144,42.1699,42.2151,77130.0
2019-10-24 12:20:00,46.76,46.83,46.74,46.82,77878.0,42.2061,42.2692,42.188,42.2602,77878.0
2019-10-24 12:30:00,46.85,46.86,46.82,46.82,11674.0,42.2873,42.2963,42.2602,42.2602,11674.0
2019-10-24 12:40:00,46.82,46.85,46.76,46.79,15864.0,42.2602,42.2873,42.2061,42.2331,15864.0
2019-10-24 12:50:00,46.77,46.79,46.64,46.65,19438.0,42.2151,42.2331,42.0977,42.1068,19438.0
2019-10-24 13:00:00,46.64,46.74,46.63,46.71,51086.0,42.0977,42.188,42.0887,42.1609,51086.0
2019-10-24 13:10:00,46.72,46.76,46.7,46.71,25776.0,42.1699,42.2061,42.1519,42.1609,25776.0
2019-10-24 13:20:00,46.71,46.76,46.67,46.74,20464.0,42.1609,42.2061,42.1248,42.188,20464.0
2019-10-24 13:30:00,46.74,46.76,46.7,46.76,22304.0,42.188,42.2061,42.1519,42.2061,22304.0
2019-10-24 13:40:00,46.76,46.82,46.68,46.82,27688.0,42.2061,42.2602,42.1338,42.2602,27688.0
2019-10-24 13:50:00,46.81,46.88,46.78,46.88,18948.0,42.2512,42.3144,42.2241,42.3144,18948.0
2019-10-24 14:00:00,46.88,46.92,46.84,46.89,36672.0,42.3144,42.3505,42.2783,42.3234,36672.0
2019-10-24 14:10:00,46.88,46.91,46.88,46.91,25134.0,42.3144,42.3414,42.3144,42.3414,25134.0
2019-10-24 14:20:00,46.9,46.93,46.88,46.91,23254.0,42.3324,42.3595,42.3144,42.3414,23254.0
2019-10-24 14:30:00,46.91,46.92,46.88,46.88,34078.0,42.3414,42.3505,42.3144,42.3144,34078.0
2019-10-24 14:40:00,46.88,46.92,46.87,46.91,28344.0,42.3144,42.3505,42.3053,42.3414,28344.0
2019-10-24 14:50:00,46.91,46.98,46.88,46.95,31910.0,42.3414,42.4046,42.3144,42.3775,31910.0
2019-10-24 15:00:00,46.95,47.08,46.95,47.02,34466.0,42.3775,42.4949,42.3775,42.4407,34466.0
2019-10-24 15:10:00,47.04,47.08,47.02,47.08,41554.0,42.4588,42.4949,42.4407,42.4949,41554.0
2019-10-24 15:20:00,47.09,47.16,47.08,47.14,82090.0,42.5039,42.5671,42.4949,42.549,82090.0
2019-10-24 15:30:00,47.14,47.14,47.07,47.09,85332.0,42.549,42.549,42.4859,42.5039,85332.0
2019-10-24 15:40:00,47.08,47.09,46.99,47.06,57172.0,42.4949,42.5039,42.4137,42.4768,57172.0
2019-10-24 15:50:00,47.06,47.11,46.99,47.09,192528.0,42.4768,42.522,42.4137,42.5039,192528.0
2019-10-25 09:30:00,47.02,47.28,46.98,47.1,53378.0,42.4407,42.6754,42.4046,42.5129,53378.0
2019-10-25 09:40:00,47.15,47.18,47.05,47.12,37828.0,42.5581,42.5851,42.4678,42.531,37828.0
2019-10-25 09:50:00,47.13,47.24,47.13,47.13,34250.0,42.54,42.6393,42.54,42.54,34250.0
2019-10-25 10:00:00,47.14,47.18,46.91,46.97,36140.0,42.549,42.5851,42.3414,42.3956,36140.0
2019-10-25 10:10:00,46.97,47.08,46.84,46.91,80526.0,42.3956,42.4949,42.2783,42.3414,80526.0
2019-10-25 10:20:00,46.92,47.08,46.9,46.9,44212.0,42.3505,42.4949,42.3324,42.3324,44212.0
2019-10-25 10:30:00,46.93,46.94,46.81,46.88,31706.0,42.3595,42.3685,42.2512,42.3144,31706.0
2019-10-25 10:40:00,46.87,46.99,46.76,46.99,22382.0,42.3053,42.4137,42.2061,42.4137,22382.0
2019-10-25 10:50:00,46.99,46.99,46.89,46.93,38212.0,42.4137,42.4137,42.3234,42.3595,38212.0
2019-10-25 11:00:00,46.93,47.12,46.93,47.08,28086.0,42.3595,42.531,42.3595,42.4949,28086.0
2019-10-25 11:10:00,47.08,47.15,47.06,47.1,44404.0,42.4949,42.5581,42.4768,42.5129,44404.0
2019-10-25 11:20:00,47.12,47.27,47.09,47.27,37824.0,42.531,42.6664,42.5039,42.6664,37824.0
2019-10-25 11:30:00,47.26,47.27,47.19,47.2,20536.0,42.6574,42.6664,42.5942,42.6032,20536.0
2019-10-25 11:40:00,47.21,47.27,47.2,47.24,81668.0,42.6122,42.6664,42.6032,42.6393,81668.0
2019-10-25 11:50:00,47.23,47.24,47.15,47.16,32082.0,42.6303,42.6393,42.5581,42.5671,32082.0
2019-10-25 12:00:00,47.18,47.18,47.05,47.09,25312.0,42.5851,42.5851,42.4678,42.5039,25312.0
2019-10-25 12:10:00,47.1,47.13,47.07,47.12,14810.0,42.5129,42.54,42.4859,42.531,14810.0
2019-10-25 12:20:00,47.12,47.13,47.07,47.12,39792.0,42.531,42.54,42.4859,42.531,39792.0
2019-10-25 12:30:00,47.1,47.12,47.03,47.09,19930.0,42.5129,42.531,42.4498,42.5039,19930.0
2019-10-25 12:40:00,47.09,47.1,47.02,47.02,37000.0,42.5039,42.5129,42.4407,42.4407,37000.0
2019-10-25 12:50:00,47.02,47.05,46.99,46.99,66400.0,42.4407,42.4678,42.4137,42.4137,66400.0
2019-10-25 13:00:00,47.0,47.01,46.97,46.99,44378.0,42.4227,42.4317,42.3956,42.4137,44378.0
2019-10-25 13:10:00,46.98,47.06,46.97,46.97,43350.0,42.4046,42.4768,42.3956,42.3956,43350.0
2019-10-25 13:20:00,46.98,46.98,46.92,46.95,21850.0,42.4046,42.4046,42.3505,42.3775,21850.0
2019-10-25 13:30:00,46.95,46.95,46.81,46.83,125500.0,42.3775,42.3775,42.2512,42.2692,125500.0
2019-10-25 13:40:00,46.82,46.93,46.81,46.88,60152.0,42.2602,42.3595,42.2512,42.3144,60152.0
2019-10-25 13:50:00,46.88,46.88,46.82,46.86,34140.0,42.3144,42.3144,42.2602,42.2963,34140.0
2019-10-25 14:00:00,46.85,46.88,46.7,46.73,84786.0,42.2873,42.3144,42.1519,42.179,84786.0
2019-10-25 14:10:00,46.72,46.76,46.66,46.74,89540.0,42.1699,42.2061,42.1158,42.188,89540.0
2019-10-25 14:20:00,46.74,46.81,46.74,46.81,31450.0,42.188,42.2512,42.188,42.2512,31450.0
2019-10-25 14:30:00,46.8,46.82,46.74,46.76,29044.0,42.2422,42.2602,42.188,42.2061,29044.0
2019-10-25 14:40:00,46.76,46.76,46.69,46.7,48356.0,42.2061,42.2061,42.1429,42.1519,48356.0
2019-10-25 14:50:00,46.7,46.71,46.66,46.66,78590.0,42.1519,42.1609,42.1158,42.1158,78590.0
2019-10-25 15:00:00,46.66,46.66,46.57,46.62,87330.0,42.1158,42.1158,42.0346,42.0797,87330.0
2019-10-25 15:10:00,46.62,46.7,46.62,46.68,106026.0,42.0797,42.1519,42.0797,42.1338,106026.0
2019-10-25 15:20:00,46.68,46.87,46.67,46.83,100270.0,42.1338,42.3053,42.1248,42.2692,100270.0
2019-10-25 15:30:00,46.83,46.96,46.83,46.9,95992.0,42.2692,42.3866,42.2692,42.3324,95992.0
2019-10-25 15:40:00,46.9,46.91,46.83,46.83,74214.0,42.3324,42.3414,42.2692,42.2692,74214.0
2019-10-25 15:50:00,46.83,46.99,46.77,46.95,287672.0,42.2692,42.4137,42.2151,42.3775,287672.0
2019-10-28 09:30:00,47.83,48.1,47.6,47.92,227384.0,43.1718,43.4155,42.9642,43.2531,227384.0
2019-10-28 09:40:00,47.92,48.1,47.91,48.07,76256.0,43.2531,43.4155,43.2441,43.3885,76256.0
2019-10-28 09:50:00,48.08,48.13,47.96,48.11,47040.0,43.3975,43.4426,43.2892,43.4246,47040.0
2019-10-28 10:00:00,48.08,48.12,47.97,47.97,26678.0,43.3975,43.4336,43.2982,43.2982,26678.0
2019-10-28 10:10:00,47.98,48.04,47.9,47.99,49180.0,43.3072,43.3614,43.235,43.3163,49180.0
2019-10-28 10:20:00,48.0,48.13,47.98,48.12,155852.0,43.3253,43.4426,43.3072,43.4336,155852.0
2019-10-28 10:30:00,48.13,48.15,48.0,48.02,60240.0,43.4426,43.4607,43.3253,43.3433,60240.0
2019-10-28 10:40:00,48.01,48.08,47.96,47.98,104292.0,43.3343,43.3975,43.2892,43.3072,104292.0
2019-10-28 10:50:00,47.97,47.97,47.76,47.76,29290.0,43.2982,43.2982,43.1087,43.1087,29290.0
2019-10-28 11:00:00,47.76,47.85,47.74,47.82,66622.0,43.1087,43.1899,43.0906,43.1628,66622.0
2019-10-28 11:10:00,47.82,47.82,47.67,47.71,23542.0,43.1628,43.1628,43.0274,43.0635,23542.0
2019-10-28 11:20:00,47.71,47.77,47.7,47.77,18666.0,43.0635,43.1177,43.0545,43.1177,18666.0
2019-10-28 11:30:00,47.77,47.82,47.73,47.81,24534.0,43.1177,43.1628,43.0816,43.1538,24534.0
2019-10-28 11:40:00,47.79,47.88,47.79,47.88,29288.0,43.1357,43.217,43.1357,43.217,29288.0
2019-10-28 11:50:00,47.87,47.92,47.83,47.92,23924.0,43.2079,43.2531,43.1718,43.2531,23924.0
2019-10-28 12:00:00,47.91,47.95,47.85,47.88,30352.0,43.2441,43.2802,43.1899,43.217,30352.0
2019-10-28 12:10:00,47.87,47.95,47.87,47.91,30388.0,43.2079,43.2802,43.2079,43.2441,30388.0
2019-10-28 12:20:00,47.92,47.97,47.91,47.96,21520.0,43.2531,43.2982,43.2441,43.2892,21520.0
2019-10-28 12:30:00,47.95,47.97,47.78,47.79,37122.0,43.2802,43.2982,43.1267,43.1357,37122.0
2019-10-28 12:40:00,47.78,47.82,47.77,47.79,15792.0,43.1267,43.1628,43.1177,43.1357,15792.0
2019-10-28 12:50:00,47.8,47.81,47.72,47.74,52970.0,43.1448,43.1538,43.0726,43.0906,52970.0
2019-10-28 13:00:00,47.74,47.85,47.73,47.74,101340.0,43.0906,43.1899,43.0816,43.0906,101340.0
2019-10-28 13:10:00,47.74,47.81,47.74,47.8,18400.0,43.0906,43.1538,43.0906,43.1448,18400.0
2019-10-28 13:20:00,47.81,47.81,47.74,47.76,16768.0,43.1538,43.1538,43.0906,43.1087,16768.0
2019-10-28 13:30:00,47.77,47.8,47.69,47.7,130454.0,43.1177,43.1448,43.0455,43.0545,130454.0
2019-10-28 13:40:00,47.71,47.77,47.7,47.76,16340.0,43.0635,43.1177,43.0545,43.1087,16340.0
2019-10-28 13:50:00,47.76,47.83,47.74,47.76,24156.0,43.1087,43.1718,43.0906,43.1087,24156.0
2019-10-28 14:00:00,47.76,47.8,47.73,47.73,32230.0,43.1087,43.1448,43.0816,43.0816,32230.0
2019-10-28 14:10:00,47.73,47.81,47.72,47.76,117396.0,43.0816,43.1538,43.0726,43.1087,117396.0
2019-10-28 14:20:00,47.77,47.79,47.74,47.76,35024.0,43.1177,43.1357,43.0906,43.1087,35024.0
2019-10-28 14:30:00,47.76,47.78,47.73,47.74,46120.0,43.1087,43.1267,43.0816,43.0906,46120.0
2019-10-28 14:40:00,47.74,47.77,47.72,47.74,47436.0,43.0906,43.1177,43.0726,43.0906,47436.0
2019-10-28 14:50:00,47.75,47.76,47.73,47.74,39728.0,43.0996,43.1087,43.0816,43.0906,39728.0
2019-10-28 15:00:00,47.74,47.76,47.72,47.74,46410.0,43.0906,43.1087,43.0726,43.0906,46410.0
2019-10-28 15:10:00,47.74,47.78,47.74,47.76,59954.0,43.0906,43.1267,43.0906,43.1087,59954.0
2019-10-28 15:20:00,47.75,47.79,47.74,47.77,221774.0,43.0996,43.1357,43.0906,43.1177,221774.0
2019-10-28 15:30:00,47.76,47.77,47.73,47.74,54788.0,43.1087,43.1177,43.0816,43.0906,54788.0
2019-10-28 15:40:00,47.73,47.76,47.63,47.75,77360.0,43.0816,43.1087,42.9913,43.0996,77360.0
2019-10-28 15:50:00,47.76,47.85,47.73,47.8,231662.0,43.1087,43.1899,43.0816,43.1448,231662.0
2019-10-29 09:30:00,48.09,48.46,48.05,48.42,115710.0,43.4065,43.7405,43.3704,43.7044,115710.0
2019-10-29 09:40:00,48.45,48.45,47.99,47.99,111242.0,43.7315,43.7315,43.3163,43.3163,111242.0
2019-10-29 09:50:00,47.99,48.34,47.98,48.27,82514.0,43.3163,43.6322,43.3072,43.569,82514.0
2019-10-29 10:00:00,48.24,48.27,48.09,48.16,33076.0,43.5419,43.569,43.4065,43.4697,33076.0
2019-10-29 10:10:00,48.15,48.27,48.09,48.13,53284.0,43.4607,43.569,43.4065,43.4426,53284.0
2019-10-29 10:20:00,48.13,48.19,48.01,48.03,51086.0,43.4426,43.4968,43.3343,43.3524,51086.0
2019-10-29 10:30:00,48.04,48.13,47.96,48.12,35020.0,43.3614,43.4426,43.2892,43.4336,35020.0
2019-10-29 10:40:00,48.11,48.19,48.05,48.16,52290.0,43.4246,43.4968,43.3704,43.4697,52290.0
2019-10-29 10:50:00,48.16,48.16,47.97,48.03,55244.0,43.4697,43.4697,43.2982,43.3524,55244.0
2019-10-29 11:00:00,48.02,48.02,47.87,47.89,58278.0,43.3433,43.3433,43.2079,43.226,58278.0
2019-10-29 11:10:00,47.88,47.88,47.71,47.72,42786.0,43.217,43.217,43.0635,43.0726,42786.0
2019-10-29 11:20:00,47.71,47.72,47.61,47.69,88786.0,43.0635,43.0726,42.9733,43.0455,88786.0
2019-10-29 11:30:00,47.68,47.68,47.52,47.53,54844.0,43.0365,43.0365,42.892,42.9011,54844.0
2019-10-29 11:40:00,47.54,47.54,47.47,47.47,42908.0,42.9101,42.9101,42.8469,42.8469,42908.0
2019-10-29 11:50:00,47.47,47.52,47.31,47.31,51688.0,42.8469,42.892,42.7025,42.7025,51688.0
2019-10-29 12:00:00,47.31,47.55,47.22,47.51,58074.0,42.7025,42.9191,42.6213,42.883,58074.0
2019-10-29 12:10:00,47.53,47.69,47.51,47.63,40444.0,42.9011,43.0455,42.883,42.9913,40444.0
2019-10-29 12:20:00,47.62,47.7,47.6,47.65,29720.0,42.9823,43.0545,42.9642,43.0094,29720.0
2019-10-29 12:30:00,47.66,47.71,47.66,47.67,13086.0,43.0184,43.0635,43.0184,43.0274,13086.0
2019-10-29 12:40:00,47.68,47.78,47.65,47.76,42930.0,43.0365,43.1267,43.0094,43.1087,42930.0
2019-10-29 12:50:00,47.75,47.76,47.65,47.68,37330.0,43.0996,43.1087,43.0094,43.0365,37330.0
2019-10-29 13:00:00,47.67,47.74,47.67,47.74,35302.0,43.0274,43.0906,43.0274,43.0906,35302.0
2019-10-29 13:10:00,47.72,47.74,47.62,47.65,31346.0,43.0726,43.0906,42.9823,43.0094,31346.0
2019-10-29 13:20:00,47.66,47.66,47.6,47.62,43958.0,43.0184,43.0184,42.9642,42.9823,43958.0
2019-10-29 13:30:00,47.62,47.7,47.59,47.7,44566.0,42.9823,43.0545,42.9552,43.0545,44566.0
2019-10-29 13:40:00,47.69,47.7,47.64,47.7,20096.0,43.0455,43.0545,43.0003,43.0545,20096.0
2019-10-29 13:50:00,47.7,47.72,47.64,47.65,19858.0,43.0545,43.0726,43.0003,43.0094,19858.0
2019-10-29 14:00:00,47.63,47.65,47.54,47.57,74282.0,42.9913,43.0094,42.9101,42.9372,74282.0
2019-10-29 14:10:00,47.57,47.64,47.57,47.63,18812.0,42.9372,43.0003,42.9372,42.9913,18812.0
2019-10-29 14:20:00,47.62,47.7,47.62,47.68,12600.0,42.9823,43.0545,42.9823,43.0365,12600.0
2019-10-29 14:30:00,47.68,47.7,47.59,47.63,20832.0,43.0365,43.0545,42.9552,42.9913,20832.0
2019-10-29 14:40:00,47.62,47.63,47.6,47.63,21462.0,42.9823,42.9913,42.9642,42.9913,21462.0
2019-10-29 14:50:00,47.63,47.68,47.55,47.55,26472.0,42.9913,43.0365,42.9191,42.9191,26472.0
2019-10-29 15:00:00,47.54,47.56,47.49,47.5,31548.0,42.9101,42.9281,42.865,42.874,31548.0
2019-10-29 15:10:00,47.5,47.55,47.5,47.52,30194.0,42.874,42.9191,42.874,42.892,30194.0
2019-10-29 15:20:00,47.53,47.57,47.52,47.54,44726.0,42.9011,42.9372,42.892,42.9101,44726.0
2019-10-29 15:30:00,47.55,47.58,47.48,47.48,48198.0,42.9191,42.9462,42.8559,42.8559,48198.0
2019-10-29 15:40:00,47.49,47.5,47.44,47.46,52302.0,42.865,42.874,42.8198,42.8379,52302.0
2019-10-29 15:50:00,47.46,47.51,47.39,47.4,252284.0,42.8379,42.883,42.7747,42.7837,252284.0
2019-10-30 09:30:00,48.4,48.74,47.74,47.76,424700.0,43.6863,43.9932,43.0906,43.1087,424700.0
2019-10-30 09:40:00,47.75,47.98,47.62,47.89,49810.0,43.0996,43.3072,42.9823,43.226,49810.0
2019-10-30 09:50:00,47.88,47.98,47.83,47.85,28678.0,43.217,43.3072,43.1718,43.1899,28678.0
2019-10-30 10:00:00,47.93,47.93,47.49,47.82,65248.0,43.2621,43.2621,42.865,43.1628,65248.0
2019-10-30 10:10:00,47.83,48.05,47.83,47.98,99254.0,43.1718,43.3704,43.1718,43.3072,99254.0
2019-10-30 10:20:00,47.98,48.17,47.95,48.09,91952.0,43.3072,43.4787,43.2802,43.4065,91952.0
2019-10-30 10:30:00,48.06,48.09,47.97,48.07,31698.0,43.3794,43.4065,43.2982,43.3885,31698.0
2019-10-30 10:40:00,48.08,48.13,48.05,48.05,23364.0,43.3975,43.4426,43.3704,43.3704,23364.0
2019-10-30 10:50:00,48.03,48.11,48.01,48.04,25362.0,43.3524,43.4246,43.3343,43.3614,25362.0
2019-10-30 11:00:00,48.02,48.02,47.94,47.98,29070.0,43.3433,43.3433,43.2711,43.3072,29070.0
2019-10-30 11:10:00,47.98,48.02,47.84,47.84,34222.0,43.3072,43.3433,43.1809,43.1809,34222.0
2019-10-30 11:20:00,47.82,47.82,47.73,47.78,70574.0,43.1628,43.1628,43.0816,43.1267,70574.0
2019-10-30 11:30:00,47.77,47.77,47.68,47.68,17018.0,43.1177,43.1177,43.0365,43.0365,17018.0
2019-10-30 11:40:00,47.65,47.76,47.65,47.76,55428.0,43.0094,43.1087,43.0094,43.1087,55428.0
2019-10-30 11:50:00,47.74,47.76,47.6,47.6,22816.0,43.0906,43.1087,42.9642,42.9642,22816.0
2019-10-30 12:00:00,47.62,47.66,47.52,47.57,14828.0,42.9823,43.0184,42.892,42.9372,14828.0
2019-10-30 12:10:00,47.57,47.64,47.56,47.64,19610.0,42.9372,43.0003,42.9281,43.0003,19610.0
2019-10-30 12:20:00,47.63,47.74,47.63,47.74,20998.0,42.9913,43.0906,42.9913,43.0906,20998.0
2019-10-30 12:30:00,47.73,47.75,47.66,47.69,36430.0,43.0816,43.0996,43.0184,43.0455,36430.0
2019-10-30 12:40:00,47.71,47.71,47.61,47.62,10940.0,43.0635,43.0635,42.9733,42.9823,10940.0
2019-10-30 12:50:00,47.62,47.65,47.6,47.63,20828.0,42.9823,43.0094,42.9642,42.9913,20828.0
2019-10-30 13:00:00,47.66,47.86,47.63,47.86,26900.0,43.0184,43.1989,42.9913,43.1989,26900.0
2019-10-30 13:10:00,47.84,47.85,47.71,47.71,103738.0,43.1809,43.1899,43.0635,43.0635,103738.0
2019-10-30 13:20:00,47.71,47.76,47.7,47.75,13140.0,43.0635,43.1087,43.0545,43.0996,13140.0
2019-10-30 13:30:00,47.74,47.79,47.73,47.74,11768.0,43.0906,43.1357,43.0816,43.0906,11768.0
2019-10-30 13:40:00,47.74,47.87,47.71,47.76,38102.0,43.0906,43.2079,43.0635,43.1087,38102.0
2019-10-30 13:50:00,47.75,47.75,47.62,47.63,16698.0,43.0996,43.0996,42.9823,42.9913,16698.0
2019-10-30 14:00:00,47.62,47.71,47.58,47.68,30844.0,42.9823,43.0635,42.9462,43.0365,30844.0
2019-10-30 14:10:00,47.68,47.9,47.68,47.83,33152.0,43.0365,43.235,43.0365,43.1718,33152.0
2019-10-30 14:20:00,47.85,47.87,47.77,47.77,17638.0,43.1899,43.2079,43.1177,43.1177,17638.0
2019-10-30 14:30:00,47.74,47.77,47.63,47.67,25376.0,43.0906,43.1177,42.9913,43.0274,25376.0
2019-10-30 14:40:00,47.7,47.79,47.69,47.76,18998.0,43.0545,43.1357,43.0455,43.1087,18998.0
2019-10-30 14:50:00,47.75,47.89,47.74,47.85,33674.0,43.0996,43.226,43.0906,43.1899,33674.0
2019-10-30 15:00:00,47.85,47.93,47.85,47.88,26568.0,43.1899,43.2621,43.1899,43.217,26568.0
2019-10-30 15:10:00,47.9,47.92,47.85,47.87,30376.0,43.235,43.2531,43.1899,43.2079,30376.0
2019-10-30 15:20:00,47.88,47.98,47.86,47.91,30774.0,43.217,43.3072,43.1989,43.2441,30774.0
2019-10-30 15:30:00,47.91,47.93,47.87,47.91,42764.0,43.2441,43.2621,43.2079,43.2441,42764.0
2019-10-30 15:40:00,47.91,47.92,47.76,47.76,77372.0,43.2441,43.2531,43.1087,43.1087,77372.0
2019-10-30 15:50:00,47.75,47.77,47.65,47.68,417078.0,43.0996,43.1177,43.0094,43.0365,417078.0
2019-10-31 09:30:00,47.55,47.55,47.12,47.33,58298.0,42.9191,42.9191,42.531,42.7205,58298.0
2019-10-31 09:40:00,47.33,47.54,47.27,47.35,106324.0,42.7205,42.9101,42.6664,42.7386,106324.0
2019-10-31 09:50:00,47.33,47.4,47.25,47.37,41212.0,42.7205,42.7837,42.6483,42.7566,41212.0
2019-10-31 10:00:00,47.3,47.3,47.02,47.13,34740.0,42.6935,42.6935,42.4407,42.54,34740.0
2019-10-31 10:10:00,47.13,47.17,47.04,47.06,68560.0,42.54,42.5761,42.4588,42.4768,68560.0
2019-10-31 10:20:00,47.08,47.08,46.93,46.98,22326.0,42.4949,42.4949,42.3595,42.4046,22326.0
2019-10-31 10:30:00,47.01,47.08,46.91,47.06,66372.0,42.4317,42.4949,42.3414,42.4768,66372.0
2019-10-31 10:40:00,47.05,47.16,47.03,47.14,16282.0,42.4678,42.5671,42.4498,42.549,16282.0
2019-10-31 10:50:00,47.16,47.17,47.08,47.16,31536.0,42.5671,42.5761,42.4949,42.5671,31536.0
2019-10-31 11:00:00,47.15,47.24,47.1,47.23,63922.0,42.5581,42.6393,42.5129,42.6303,63922.0
2019-10-31 11:10:00,47.24,47.27,47.14,47.15,27632.0,42.6393,42.6664,42.549,42.5581,27632.0
2019-10-31 11:20:00,47.13,47.19,47.03,47.09,39510.0,42.54,42.5942,42.4498,42.5039,39510.0
2019-10-31 11:30:00,47.08,47.1,46.99,47.1,21400.0,42.4949,42.5129,42.4137,42.5129,21400.0
2019-10-31 11:40:00,47.1,47.13,46.99,47.01,22492.0,42.5129,42.54,42.4137,42.4317,22492.0
2019-10-31 11:50:00,47.01,47.09,46.97,47.06,27774.0,42.4317,42.5039,42.3956,42.4768,27774.0
2019-10-31 12:00:00,47.05,47.07,46.95,47.05,20300.0,42.4678,42.4859,42.3775,42.4678,20300.0
2019-10-31 12:10:00,47.04,47.09,47.03,47.04,16400.0,42.4588,42.5039,42.4498,42.4588,16400.0
2019-10-31 12:20:00,47.07,47.1,47.02,47.07,13566.0,42.4859,42.5129,42.4407,42.4859,13566.0
2019-10-31 12:30:00,47.09,47.1,47.02,47.06,18608.0,42.5039,42.5129,42.4407,42.4768,18608.0
2019-10-31 12:40:00,47.06,47.1,47.04,47.1,14108.0,42.4768,42.5129,42.4588,42.5129,14108.0
2019-10-31 12:50:00,47.09,47.12,47.07,47.11,9758.0,42.5039,42.531,42.4859,42.522,9758.0
2019-10-31 13:00:00,47.1,47.14,47.07,47.14,13014.0,42.5129,42.549,42.4859,42.549,13014.0
2019-10-31 13:10:00,47.13,47.15,47.06,47.13,22960.0,42.54,42.5581,42.4768,42.54,22960.0
2019-10-31 13:20:00,47.12,47.22,47.12,47.21,26994.0,42.531,42.6213,42.531,42.6122,26994.0
2019-10-31 13:30:00,47.21,47.27,47.2,47.25,22922.0,42.6122,42.6664,42.6032,42.6483,22922.0
2019-10-31 13:40:00,47.26,47.3,47.24,47.24,15084.0,42.6574,42.6935,42.6393,42.6393,15084.0
2019-10-31 13:50:00,47.24,47.25,47.22,47.24,14592.0,42.6393,42.6483,42.6213,42.6393,14592.0
2019-10-31 14:00:00,47.23,47.24,47.17,47.19,25434.0,42.6303,42.6393,42.5761,42.5942,25434.0
2019-10-31 14:10:00,47.19,47.21,47.13,47.16,32088.0,42.5942,42.6122,42.54,42.5671,32088.0
2019-10-31 14:20:00,47.15,47.16,47.02,47.05,58780.0,42.5581,42.5671,42.4407,42.4678,58780.0
2019-10-31 14:30:00,47.04,47.06,46.99,46.99,21608.0,42.4588,42.4768,42.4137,42.4137,21608.0
2019-10-31 14:40:00,46.99,47.04,46.96,47.04,21974.0,42.4137,42.4588,42.3866,42.4588,21974.0
2019-10-31 14:50:00,47.04,47.07,47.01,47.06,28974.0,42.4588,42.4859,42.4317,42.4768,28974.0
2019-10-31 15:00:00,47.05,47.05,46.99,47.05,29190.0,42.4678,42.4678,42.4137,42.4678,29190.0
2019-10-31 15:10:00,47.04,47.08,47.02,47.04,27896.0,42.4588,42.4949,42.4407,42.4588,27896.0
2019-10-31 15:20:00,47.05,47.05,47.01,47.03,34990.0,42.4678,42.4678,42.4317,42.4498,34990.0
2019-10-31 15:30:00,47.02,47.15,46.99,47.06,40042.0,42.4407,42.5581,42.4137,42.4768,40042.0
2019-10-31 15:40:00,47.06,47.07,46.98,46.99,57126.0,42.4768,42.4859,42.4046,42.4137,57126.0
2019-10-31 15:50:00,46.99,47.17,46.96,47.15,217918.0,42.4137,42.5761,42.3866,42.5581,217918.0
2019-11-01 09:30:00,47.74,48.13,47.72,48.13,114620.0,43.0906,43.4426,43.0726,43.4426,114620.0
2019-11-01 09:40:00,48.1,48.1,47.91,48.01,46956.0,43.4155,43.4155,43.2441,43.3343,46956.0
2019-11-01 09:50:00,48.0,48.15,47.96,48.1,25640.0,43.3253,43.4607,43.2892,43.4155,25640.0
2019-11-01 10:00:00,48.08,48.34,48.04,48.19,81118.0,43.3975,43.6322,43.3614,43.4968,81118.0
2019-11-01 10:10:00,48.23,48.28,48.14,48.21,42862.0,43.5329,43.578,43.4517,43.5148,42862.0
2019-11-01 10:20:00,48.18,48.22,48.15,48.19,22618.0,43.4878,43.5239,43.4607,43.4968,22618.0
2019-11-01 10:30:00,48.2,48.21,48.06,48.09,21392.0,43.5058,43.5148,43.3794,43.4065,21392.0
2019-11-01 10:40:00,48.09,48.27,48.09,48.22,21398.0,43.4065,43.569,43.4065,43.5239,21398.0
2019-11-01 10:50:00,48.23,48.24,48.19,48.23,12464.0,43.5329,43.5419,43.4968,43.5329,12464.0
2019-11-01 11:00:00,48.22,48.22,48.1,48.16,13200.0,43.5239,43.5239,43.4155,43.4697,13200.0
2019-11-01 11:10:00,48.14,48.24,48.1,48.19,60380.0,43.4517,43.5419,43.4155,43.4968,60380.0
2019-11-01 11:20:00,48.19,48.19,48.02,48.05,28348.0,43.4968,43.4968,43.3433,43.3704,28348.0
2019-11-01 11:30:00,48.04,48.1,48.03,48.06,24852.0,43.3614,43.4155,43.3524,43.3794,24852.0
2019-11-01 11:40:00,48.06,48.09,48.06,48.07,25096.0,43.3794,43.4065,43.3794,43.3885,25096.0
2019-11-01 11:50:00,48.08,48.09,48.02,48.07,59612.0,43.3975,43.4065,43.3433,43.3885,59612.0
2019-11-01 12:00:00,48.07,48.07,47.99,47.99,30366.0,43.3885,43.3885,43.3163,43.3163,30366.0
2019-11-01 12:10:00,47.99,48.01,47.94,47.98,37542.0,43.3163,43.3343,43.2711,43.3072,37542.0
2019-11-01 12:20:00,47.98,48.13,47.98,48.12,28542.0,43.3072,43.4426,43.3072,43.4336,28542.0
2019-11-01 12:30:00,48.13,48.13,48.08,48.12,28336.0,43.4426,43.4426,43.3975,43.4336,28336.0
2019-11-01 12:40:00,48.12,48.2,48.12,48.19,19106.0,43.4336,43.5058,43.4336,43.4968,19106.0
2019-11-01 12:50:00,48.18,48.3,48.18,48.27,48962.0,43.4878,43.5961,43.4878,43.569,48962.0
2019-11-01 13:00:00,48.3,48.45,48.3,48.42,52636.0,43.5961,43.7315,43.5961,43.7044,52636.0
2019-11-01 13:10:00,48.42,48.51,48.41,48.47,49372.0,43.7044,43.7856,43.6954,43.7495,49372.0
2019-11-01 13:20:00,48.48,48.57,48.48,48.56,40046.0,43.7585,43.8398,43.7585,43.8308,40046.0
2019-11-01 13:30:00,48.56,48.62,48.53,48.59,50298.0,43.8308,43.8849,43.8037,43.8578,50298.0
2019-11-01 13:40:00,48.59,48.65,48.55,48.64,50026.0,43.8578,43.912,43.8217,43.903,50026.0
2019-11-01 13:50:00,48.65,48.66,48.59,48.63,32844.0,43.912,43.921,43.8578,43.8939,32844.0
2019-11-01 14:00:00,48.63,48.66,48.59,48.59,300130.0,43.8939,43.921,43.8578,43.8578,300130.0
2019-11-01 14:10:00,48.58,48.71,48.57,48.7,26596.0,43.8488,43.9661,43.8398,43.9571,26596.0
2019-11-01 14:20:00,48.69,48.71,48.57,48.6,23538.0,43.9481,43.9661,43.8398,43.8669,23538.0
2019-11-01 14:30:00,48.62,48.7,48.62,48.66,26024.0,43.8849,43.9571,43.8849,43.921,26024.0
2019-11-01 14:40:00,48.66,48.66,48.51,48.52,25110.0,43.921,43.921,43.7856,43.7946,25110.0
2019-11-01 14:50:00,48.52,48.52,48.44,48.44,37820.0,43.7946,43.7946,43.7224,43.7224,37820.0
2019-11-01 15:00:00,48.45,48.52,48.43,48.43,35198.0,43.7315,43.7946,43.7134,43.7134,35198.0
2019-11-01 15:10:00,48.43,48.43,48.36,48.37,51330.0,43.7134,43.7134,43.6502,43.6593,51330.0
2019-11-01 15:20:00,48.38,48.38,48.33,48.37,44584.0,43.6683,43.6683,43.6232,43.6593,44584.0
2019-11-01 15:30:00,48.38,48.45,48.37,48.4,110282.0,43.6683,43.7315,43.6593,43.6863,110282.0
2019-11-01 15:40:00,48.39,48.39,48.24,48.3,100088.0,43.6773,43.6773,43.5419,43.5961,100088.0
2019-11-01 15:50:00,48.31,48.5,48.3,48.49,329084.0,43.6051,43.7766,43.5961,43.7676,329084.0
2019-11-04 09:30:00,49.38,49.68,49.31,49.58,263412.0,44.5709,44.8417,44.5077,44.7514,263412.0
2019-11-04 09:40:00,49.55,49.7,49.46,49.55,184534.0,44.7243,44.8597,44.6431,44.7243,184534.0
2019-11-04 09:50:00,49.53,49.65,49.49,49.56,65608.0,44.7063,44.8146,44.6702,44.7334,65608.0
2019-11-04 10:00:00,49.57,49.7,49.48,49.63,104188.0,44.7424,44.8597,44.6612,44.7965,104188.0
2019-11-04 10:10:00,49.67,49.69,49.58,49.58,37814.0,44.8326,44.8507,44.7514,44.7514,37814.0
2019-11-04 10:20:00,49.57,49.68,49.54,49.65,63212.0,44.7424,44.8417,44.7153,44.8146,63212.0
2019-11-04 10:30:00,49.66,49.67,49.53,49.56,56096.0,44.8236,44.8326,44.7063,44.7334,56096.0
2019-11-04 10:40:00,49.55,49.63,49.53,49.55,67650.0,44.7243,44.7965,44.7063,44.7243,67650.0
2019-11-04 10:50:00,49.55,49.58,49.49,49.56,58530.0,44.7243,44.7514,44.6702,44.7334,58530.0
2019-11-04 11:00:00,49.55,49.63,49.52,49.59,82540.0,44.7243,44.7965,44.6973,44.7604,82540.0
2019-11-04 11:10:00,49.58,49.6,49.54,49.54,68428.0,44.7514,44.7695,44.7153,44.7153,68428.0
2019-11-04 11:20:00,49.54,49.72,49.53,49.65,77984.0,44.7153,44.8778,44.7063,44.8146,77984.0
2019-11-04 11:30:00,49.64,49.69,49.57,49.69,37738.0,44.8056,44.8507,44.7424,44.8507,37738.0
2019-11-04 11:40:00,49.68,49.75,49.66,49.75,75686.0,44.8417,44.9049,44.8236,44.9049,75686.0
2019-11-04 11:50:00,49.76,49.79,49.63,49.65,56230.0,44.9139,44.941,44.7965,44.8146,56230.0
2019-11-04 12:00:00,49.65,49.66,49.57,49.66,21814.0,44.8146,44.8236,44.7424,44.8236,21814.0
2019-11-04 12:10:00,49.65,49.68,49.61,49.67,37734.0,44.8146,44.8417,44.7785,44.8326,37734.0
2019-11-04 12:20:00,49.67,49.69,49.62,49.65,28468.0,44.8326,44.8507,44.7875,44.8146,28468.0
2019-11-04 12:30:00,49.65,49.73,49.65,49.72,38646.0,44.8146,44.8868,44.8146,44.8778,38646.0
2019-11-04 12:40:00,49.73,49.83,49.71,49.81,50052.0,44.8868,44.9771,44.8688,44.959,50052.0
2019-11-04 12:50:00,49.81,49.86,49.79,49.84,43008.0,44.959,45.0041,44.941,44.9861,43008.0
2019-11-04 13:00:00,49.83,49.83,49.71,49.71,47468.0,44.9771,44.9771,44.8688,44.8688,47468.0
2019-11-04 13:10:00,49.7,49.76,49.69,49.75,29348.0,44.8597,44.9139,44.8507,44.9049,29348.0
2019-11-04 13:20:00,49.76,49.81,49.75,49.78,37988.0,44.9139,44.959,44.9049,44.9319,37988.0
2019-11-04 13:30:00,49.79,49.84,49.74,49.76,48506.0,44.941,44.9861,44.8958,44.9139,48506.0
2019-11-04 13:40:00,49.76,49.82,49.75,49.75,35796.0,44.9139,44.968,44.9049,44.9049,35796.0
2019-11-04 13:50:00,49.76,49.79,49.71,49.79,35216.0,44.9139,44.941,44.8688,44.941,35216.0
2019-11-04 14:00:00,49.8,49.84,49.76,49.81,40206.0,44.95,44.9861,44.9139,44.959,40206.0
2019-11-04 14:10:00,49.82,49.83,49.76,49.8,37676.0,44.968,44.9771,44.9139,44.95,37676.0
2019-11-04 14:20:00,49.8,49.84,49.79,49.82,52612.0,44.95,44.9861,44.941,44.968,52612.0
2019-11-04 14:30:00,49.83,49.83,49.78,49.81,45620.0,44.9771,44.9771,44.9319,44.959,45620.0
2019-11-04 14:40:00,49.8,49.83,49.79,49.82,42566.0,44.95,44.9771,44.941,44.968,42566.0
2019-11-04 14:50:00,49.82,49.91,49.8,49.91,80272.0,44.968,45.0493,44.95,45.0493,80272.0
2019-11-04 15:00:00,49.9,49.91,49.72,49.72,65260.0,45.0402,45.0493,44.8778,44.8778,65260.0
2019-11-04 15:10:00,49.71,49.75,49.67,49.7,49046.0,44.8688,44.9049,44.8326,44.8597,49046.0
2019-11-04 15:20:00,49.7,49.76,49.7,49.72,60468.0,44.8597,44.9139,44.8597,44.8778,60468.0
2019-11-04 15:30:00,49.72,49.76,49.69,49.76,77940.0,44.8778,44.9139,44.8507,44.9139,77940.0
2019-11-04 15:40:00,49.75,49.81,49.74,49.77,137688.0,44.9049,44.959,44.8958,44.9229,137688.0
2019-11-04 15:50:00,49.77,49.9,49.77,49.88,265464.0,44.9229,45.0402,44.9229,45.0222,265464.0
2019-11-05 09:30:00,49.88,49.93,49.47,49.58,259006.0,45.0222,45.0673,44.6521,44.7514,259006.0
2019-11-05 09:40:00,49.56,49.79,49.38,49.77,80224.0,44.7334,44.941,44.5709,44.9229,80224.0
2019-11-05 09:50:00,49.77,49.8,49.64,49.77,111032.0,44.9229,44.95,44.8056,44.9229,111032.0
2019-11-05 10:00:00,49.79,50.19,49.76,49.81,134636.0,44.941,45.302,44.9139,44.959,134636.0
2019-11-05 10:10:00,49.82,49.91,49.7,49.84,92498.0,44.968,45.0493,44.8597,44.9861,92498.0
2019-11-05 10:20:00,49.79,49.84,49.71,49.73,28050.0,44.941,44.9861,44.8688,44.8868,28050.0
2019-11-05 10:30:00,49.74,49.8,49.63,49.7,72390.0,44.8958,44.95,44.7965,44.8597,72390.0
2019-11-05 10:40:00,49.71,49.77,49.59,49.68,118140.0,44.8688,44.9229,44.7604,44.8417,118140.0
2019-11-05 10:50:00,49.68,49.74,49.62,49.71,50200.0,44.8417,44.8958,44.7875,44.8688,50200.0
2019-11-05 11:00:00,49.73,49.88,49.73,49.85,111930.0,44.8868,45.0222,44.8868,44.9951,111930.0
2019-11-05 11:10:00,49.84,50.02,49.84,49.96,46992.0,44.9861,45.1486,44.9861,45.0944,46992.0
2019-11-05 11:20:00,49.97,50.08,49.95,50.08,88628.0,45.1034,45.2027,45.0854,45.2027,88628.0
2019-11-05 11:30:00,50.08,50.1,49.97,49.99,57224.0,45.2027,45.2208,45.1034,45.1215,57224.0
2019-11-05 11:40:00,49.99,50.01,49.93,49.94,42572.0,45.1215,45.1395,45.0673,45.0764,42572.0
2019-11-05 11:50:00,49.95,50.02,49.93,49.95,83210.0,45.0854,45.1486,45.0673,45.0854,83210.0
2019-11-05 12:00:00,49.95,50.04,49.95,50.01,62786.0,45.0854,45.1666,45.0854,45.1395,62786.0
2019-11-05 12:10:00,50.01,50.12,49.98,50.11,101468.0,45.1395,45.2388,45.1125,45.2298,101468.0
2019-11-05 12:20:00,50.12,50.17,49.97,49.99,66232.0,45.2388,45.284,45.1034,45.1215,66232.0
2019-11-05 12:30:00,49.99,50.05,49.96,50.05,53228.0,45.1215,45.1756,45.0944,45.1756,53228.0
2019-11-05 12:40:00,50.06,50.32,50.06,50.3,114260.0,45.1847,45.4193,45.1847,45.4013,114260.0
2019-11-05 12:50:00,50.3,50.44,50.27,50.41,87942.0,45.4013,45.5277,45.3742,45.5006,87942.0
2019-11-05 13:00:00,50.4,50.52,50.38,50.42,237786.0,45.4916,45.5999,45.4735,45.5096,237786.0
2019-11-05 13:10:00,50.43,50.59,50.42,50.59,126956.0,45.5186,45.663,45.5096,45.663,126956.0
2019-11-05 13:20:00,50.58,50.73,50.56,50.66,254138.0,45.654,45.7894,45.636,45.7262,254138.0
2019-11-05 13:30:00,50.67,50.77,50.63,50.74,99720.0,45.7353,45.8255,45.6992,45.7984,99720.0
2019-11-05 13:40:00,50.74,50.77,50.54,50.59,100914.0,45.7984,45.8255,45.6179,45.663,100914.0
2019-11-05 13:50:00,50.59,50.79,50.59,50.67,129840.0,45.663,45.8436,45.663,45.7353,129840.0
2019-11-05 14:00:00,50.67,50.73,50.55,50.6,132416.0,45.7353,45.7894,45.6269,45.6721,132416.0
2019-11-05 14:10:00,50.59,50.76,50.51,50.58,150410.0,45.663,45.8165,45.5908,45.654,150410.0
2019-11-05 14:20:00,50.57,50.57,50.39,50.54,71712.0,45.645,45.645,45.4825,45.6179,71712.0
2019-11-05 14:30:00,50.52,50.57,50.35,50.35,107990.0,45.5999,45.645,45.4464,45.4464,107990.0
2019-11-05 14:40:00,50.35,50.37,50.26,50.27,56532.0,45.4464,45.4645,45.3652,45.3742,56532.0
2019-11-05 14:50:00,50.26,50.41,50.26,50.4,92820.0,45.3652,45.5006,45.3652,45.4916,92820.0
2019-11-05 15:00:00,50.4,50.52,50.37,50.44,118670.0,45.4916,45.5999,45.4645,45.5277,118670.0
2019-11-05 15:10:00,50.44,50.54,50.4,50.44,127882.0,45.5277,45.6179,45.4916,45.5277,127882.0
2019-11-05 15:20:00,50.43,50.44,50.27,50.33,81874.0,45.5186,45.5277,45.3742,45.4284,81874.0
2019-11-05 15:30:00,50.33,50.47,50.31,50.46,235478.0,45.4284,45.5547,45.4103,45.5457,235478.0
2019-11-05 15:40:00,50.46,50.49,50.34,50.38,257184.0,45.5457,45.5728,45.4374,45.4735,257184.0
2019-11-05 15:50:00,50.37,50.38,49.99,49.99,668302.0,45.4645,45.4735,45.1215,45.1215,668302.0
2019-11-06 09:30:00,48.75,48.95,47.13,47.28,1037630.0,44.0022,44.1828,42.54,42.6754,1037630.0
2019-11-06 09:40:00,47.32,47.55,46.66,46.85,984338.0,42.7115,42.9191,42.1158,42.2873,984338.0
2019-11-06 09:50:00,46.85,47.73,46.85,47.12,434848.0,42.2873,43.0816,42.2873,42.531,434848.0
2019-11-06 10:00:00,47.13,47.76,47.12,47.62,297924.0,42.54,43.1087,42.531,42.9823,297924.0
2019-11-06 10:10:00,47.63,47.64,47.1,47.32,205490.0,42.9913,43.0003,42.5129,42.7115,205490.0
2019-11-06 10:20:00,47.33,47.49,46.83,46.93,283710.0,42.7205,42.865,42.2692,42.3595,283710.0
2019-11-06 10:30:00,46.93,47.03,46.82,47.03,148020.0,42.3595,42.4498,42.2602,42.4498,148020.0
2019-11-06 10:40:00,47.02,47.52,46.92,47.2,257470.0,42.4407,42.892,42.3505,42.6032,257470.0
2019-11-06 10:50:00,47.21,47.49,47.18,47.4,273762.0,42.6122,42.865,42.5851,42.7837,273762.0
2019-11-06 11:00:00,47.4,47.6,47.32,47.39,155418.0,42.7837,42.9642,42.7115,42.7747,155418.0
2019-11-06 11:10:00,47.41,47.59,47.38,47.5,83022.0,42.7927,42.9552,42.7657,42.874,83022.0
2019-11-06 11:20:00,47.47,47.88,47.45,47.85,140886.0,42.8469,43.217,42.8289,43.1899,140886.0
2019-11-06 11:30:00,47.85,48.13,47.79,48.03,116302.0,43.1899,43.4426,43.1357,43.3524,116302.0
2019-11-06 11:40:00,48.02,48.2,47.63,47.64,137608.0,43.3433,43.5058,42.9913,43.0003,137608.0
2019-11-06 11:50:00,47.6,47.72,47.34,47.49,207628.0,42.9642,43.0726,42.7296,42.865,207628.0
2019-11-06 12:00:00,47.5,47.73,47.49,47.52,95818.0,42.874,43.0816,42.865,42.892,95818.0
2019-11-06 12:10:00,47.53,47.6,47.48,47.51,53512.0,42.9011,42.9642,42.8559,42.883,53512.0
2019-11-06 12:20:00,47.51,47.55,47.33,47.34,79976.0,42.883,42.9191,42.7205,42.7296,79976.0
2019-11-06 12:30:00,47.33,47.38,47.1,47.18,132572.0,42.7205,42.7657,42.5129,42.5851,132572.0
2019-11-06 12:40:00,47.18,47.27,47.04,47.26,60548.0,42.5851,42.6664,42.4588,42.6574,60548.0
2019-11-06 12:50:00,47.27,47.32,47.02,47.07,80624.0,42.6664,42.7115,42.4407,42.4859,80624.0
2019-11-06 13:00:00,47.08,47.13,47.03,47.07,76188.0,42.4949,42.54,42.4498,42.4859,76188.0
2019-11-06 13:10:00,47.05,47.27,47.03,47.27,63284.0,42.4678,42.6664,42.4498,42.6664,63284.0
2019-11-06 13:20:00,47.27,47.41,47.24,47.24,96218.0,42.6664,42.7927,42.6393,42.6393,96218.0
2019-11-06 13:30:00,47.25,47.3,47.18,47.2,85334.0,42.6483,42.6935,42.5851,42.6032,85334.0
2019-11-06 13:40:00,47.21,47.33,47.2,47.26,126100.0,42.6122,42.7205,42.6032,42.6574,126100.0
2019-11-06 13:50:00,47.28,47.35,47.24,47.33,65658.0,42.6754,42.7386,42.6393,42.7205,65658.0
2019-11-06 14:00:00,47.33,47.4,47.28,47.37,243778.0,42.7205,42.7837,42.6754,42.7566,243778.0
2019-11-06 14:10:00,47.38,47.47,47.36,47.37,69572.0,42.7657,42.8469,42.7476,42.7566,69572.0
2019-11-06 14:20:00,47.35,47.38,47.24,47.35,103892.0,42.7386,42.7657,42.6393,42.7386,103892.0
2019-11-06 14:30:00,47.35,47.61,47.33,47.6,100974.0,42.7386,42.9733,42.7205,42.9642,100974.0
2019-11-06 14:40:00,47.61,47.81,47.6,47.8,174626.0,42.9733,43.1538,42.9642,43.1448,174626.0
2019-11-06 14:50:00,47.79,47.96,47.79,47.95,223134.0,43.1357,43.2892,43.1357,43.2802,223134.0
2019-11-06 15:00:00,47.95,48.01,47.84,47.99,218476.0,43.2802,43.3343,43.1809,43.3163,218476.0
2019-11-06 15:10:00,47.99,48.04,47.67,47.76,210320.0,43.3163,43.3614,43.0274,43.1087,210320.0
2019-11-06 15:20:00,47.76,47.93,47.69,47.7,119870.0,43.1087,43.2621,43.0455,43.0545,119870.0
2019-11-06 15:30:00,47.71,47.88,47.64,47.88,188026.0,43.0635,43.217,43.0003,43.217,188026.0
2019-11-06 15:40:00,47.87,47.91,47.59,47.59,215864.0,43.2079,43.2441,42.9552,42.9552,215864.0
2019-11-06 15:50:00,47.6,47.91,47.59,47.82,702092.0,42.9642,43.2441,42.9552,43.1628,702092.0
2019-11-07 09:30:00,48.05,48.45,47.76,47.95,458964.0,43.3704,43.7315,43.1087,43.2802,458964.0
2019-11-07 09:40:00,47.96,48.23,47.95,48.17,101070.0,43.2892,43.5329,43.2802,43.4787,101070.0
2019-11-07 09:50:00,48.17,48.38,48.17,48.31,129414.0,43.4787,43.6683,43.4787,43.6051,129414.0
2019-11-07 10:00:00,48.31,48.34,47.91,47.92,197596.0,43.6051,43.6322,43.2441,43.2531,197596.0
2019-11-07 10:10:00,47.93,48.06,47.85,47.88,230616.0,43.2621,43.3794,43.1899,43.217,230616.0
2019-11-07 10:20:00,47.87,47.9,47.65,47.71,164290.0,43.2079,43.235,43.0094,43.0635,164290.0
2019-11-07 10:30:00,47.69,48.3,47.69,48.26,194766.0,43.0455,43.5961,43.0455,43.56,194766.0
2019-11-07 10:40:00,48.25,48.28,47.99,48.02,152550.0,43.5509,43.578,43.3163,43.3433,152550.0
2019-11-07 10:50:00,48.02,48.15,47.98,48.03,74626.0,43.3433,43.4607,43.3072,43.3524,74626.0
2019-11-07 11:00:00,48.02,48.02,47.88,47.9,99078.0,43.3433,43.3433,43.217,43.235,99078.0
2019-11-07 11:10:00,47.91,47.95,47.87,47.88,109510.0,43.2441,43.2802,43.2079,43.217,109510.0
2019-11-07 11:20:00,47.88,47.92,47.73,47.74,105110.0,43.217,43.2531,43.0816,43.0906,105110.0
2019-11-07 11:30:00,47.73,47.83,47.72,47.82,81372.0,43.0816,43.1718,43.0726,43.1628,81372.0
2019-11-07 11:40:00,47.83,47.87,47.76,47.78,94534.0,43.1718,43.2079,43.1087,43.1267,94534.0
2019-11-07 11:50:00,47.77,48.12,47.76,48.05,110212.0,43.1177,43.4336,43.1087,43.3704,110212.0
2019-11-07 12:00:00,48.04,48.13,47.95,48.12,153558.0,43.3614,43.4426,43.2802,43.4336,153558.0
2019-11-07 12:10:00,48.13,48.14,48.02,48.1,186698.0,43.4426,43.4517,43.3433,43.4155,186698.0
2019-11-07 12:20:00,48.1,48.27,48.07,48.27,102686.0,43.4155,43.569,43.3885,43.569,102686.0
2019-11-07 12:30:00,48.27,48.27,48.08,48.2,64420.0,43.569,43.569,43.3975,43.5058,64420.0
2019-11-07 12:40:00,48.2,48.2,48.09,48.13,127572.0,43.5058,43.5058,43.4065,43.4426,127572.0
2019-11-07 12:50:00,48.14,48.17,48.02,48.15,72098.0,43.4517,43.4787,43.3433,43.4607,72098.0
2019-11-07 13:00:00,48.16,48.17,47.92,47.95,62266.0,43.4697,43.4787,43.2531,43.2802,62266.0
2019-11-07 13:10:00,47.97,47.99,47.9,47.94,121966.0,43.2982,43.3163,43.235,43.2711,121966.0
2019-11-07 13:20:00,47.94,47.98,47.9,47.97,106514.0,43.2711,43.3072,43.235,43.2982,106514.0
2019-11-07 13:30:00,47.96,47.98,47.82,47.83,119722.0,43.2892,43.3072,43.1628,43.1718,119722.0
2019-11-07 13:40:00,47.84,47.88,47.76,47.83,117698.0,43.1809,43.217,43.1087,43.1718,117698.0
2019-11-07 13:50:00,47.83,47.88,47.79,47.88,78366.0,43.1718,43.217,43.1357,43.217,78366.0
2019-11-07 14:00:00,47.88,47.95,47.85,47.85,59972.0,43.217,43.2802,43.1899,43.1899,59972.0
2019-11-07 14:10:00,47.86,47.96,47.85,47.96,67420.0,43.1989,43.2892,43.1899,43.2892,67420.0
2019-11-07 14:20:00,47.96,47.99,47.91,47.97,87382.0,43.2892,43.3163,43.2441,43.2982,87382.0
2019-11-07 14:30:00,47.96,47.99,47.77,47.82,127624.0,43.2892,43.3163,43.1177,43.1628,127624.0
2019-11-07 14:40:00,47.83,47.83,47.57,47.67,216220.0,43.1718,43.1718,42.9372,43.0274,216220.0
2019-11-07 14:50:00,47.68,47.69,47.31,47.45,157836.0,43.0365,43.0455,42.7025,42.8289,157836.0
2019-11-07 15:00:00,47.45,47.79,47.45,47.76,98338.0,42.8289,43.1357,42.8289,43.1087,98338.0
2019-11-07 15:10:00,47.75,47.83,47.57,47.58,245314.0,43.0996,43.1718,42.9372,42.9462,245314.0
2019-11-07 15:20:00,47.57,47.63,47.42,47.62,226578.0,42.9372,42.9913,42.8018,42.9823,226578.0
2019-11-07 15:30:00,47.62,47.63,47.51,47.59,309906.0,42.9823,42.9913,42.883,42.9552,309906.0
2019-11-07 15:40:00,47.58,47.6,47.49,47.55,280248.0,42.9462,42.9642,42.865,42.9191,280248.0
2019-11-07 15:50:00,47.55,47.69,47.4,47.68,618858.0,42.9191,43.0455,42.7837,43.0365,618858.0
2019-11-08 09:30:00,47.1,47.41,46.88,47.03,203918.0,42.5129,42.7927,42.3144,42.4498,203918.0
2019-11-08 09:40:00,47.05,47.43,47.05,47.43,59686.0,42.4678,42.8108,42.4678,42.8108,59686.0
2019-11-08 09:50:00,47.44,47.8,47.27,47.29,219330.0,42.8198,43.1448,42.6664,42.6844,219330.0
2019-11-08 10:00:00,47.29,47.49,47.13,47.47,68094.0,42.6844,42.865,42.54,42.8469,68094.0
2019-11-08 10:10:00,47.49,47.64,47.4,47.51,82154.0,42.865,43.0003,42.7837,42.883,82154.0
2019-11-08 10:20:00,47.5,47.63,47.45,47.57,63926.0,42.874,42.9913,42.8289,42.9372,63926.0
2019-11-08 10:30:00,47.57,47.63,47.52,47.59,50066.0,42.9372,42.9913,42.892,42.9552,50066.0
2019-11-08 10:40:00,47.6,47.73,47.56,47.64,41258.0,42.9642,43.0816,42.9281,43.0003,41258.0
2019-11-08 10:50:00,47.63,47.65,47.58,47.6,28242.0,42.9913,43.0094,42.9462,42.9642,28242.0
2019-11-08 11:00:00,47.62,47.84,47.6,47.83,73914.0,42.9823,43.1809,42.9642,43.1718,73914.0
2019-11-08 11:10:00,47.84,47.89,47.8,47.88,59894.0,43.1809,43.226,43.1448,43.217,59894.0
2019-11-08 11:20:00,47.9,47.93,47.84,47.88,38930.0,43.235,43.2621,43.1809,43.217,38930.0
2019-11-08 11:30:00,47.88,47.97,47.86,47.97,33718.0,43.217,43.2982,43.1989,43.2982,33718.0
2019-11-08 11:40:00,47.98,48.21,47.96,48.21,77648.0,43.3072,43.5148,43.2892,43.5148,77648.0
2019-11-08 11:50:00,48.21,48.24,48.13,48.17,44674.0,43.5148,43.5419,43.4426,43.4787,44674.0
2019-11-08 12:00:00,48.18,48.2,48.1,48.13,26598.0,43.4878,43.5058,43.4155,43.4426,26598.0
2019-11-08 12:10:00,48.14,48.15,48.0,48.02,17984.0,43.4517,43.4607,43.3253,43.3433,17984.0
2019-11-08 12:20:00,48.02,48.09,48.02,48.07,26854.0,43.3433,43.4065,43.3433,43.3885,26854.0
2019-11-08 12:30:00,48.07,48.09,48.02,48.09,29886.0,43.3885,43.4065,43.3433,43.4065,29886.0
2019-11-08 12:40:00,48.08,48.09,47.99,48.05,40148.0,43.3975,43.4065,43.3163,43.3704,40148.0
2019-11-08 12:50:00,48.02,48.02,47.96,47.96,16062.0,43.3433,43.3433,43.2892,43.2892,16062.0
2019-11-08 13:00:00,47.95,47.98,47.94,47.94,15044.0,43.2802,43.3072,43.2711,43.2711,15044.0
2019-11-08 13:10:00,47.92,47.94,47.84,47.85,16120.0,43.2531,43.2711,43.1809,43.1899,16120.0
2019-11-08 13:20:00,47.84,47.87,47.81,47.83,15750.0,43.1809,43.2079,43.1538,43.1718,15750.0
2019-11-08 13:30:00,47.83,47.88,47.79,47.79,17862.0,43.1718,43.217,43.1357,43.1357,17862.0
2019-11-08 13:40:00,47.8,47.87,47.79,47.85,25888.0,43.1448,43.2079,43.1357,43.1899,25888.0
2019-11-08 13:50:00,47.84,47.87,47.81,47.87,33346.0,43.1809,43.2079,43.1538,43.2079,33346.0
2019-11-08 14:00:00,47.85,47.91,47.85,47.87,35954.0,43.1899,43.2441,43.1899,43.2079,35954.0
2019-11-08 14:10:00,47.86,47.96,47.85,47.95,30514.0,43.1989,43.2892,43.1899,43.2802,30514.0
2019-11-08 14:20:00,47.95,47.99,47.92,47.99,22230.0,43.2802,43.3163,43.2531,43.3163,22230.0
2019-11-08 14:30:00,47.99,48.05,47.99,48.02,20016.0,43.3163,43.3704,43.3163,43.3433,20016.0
2019-11-08 14:40:00,48.01,48.1,48.0,48.06,26434.0,43.3343,43.4155,43.3253,43.3794,26434.0
2019-11-08 14:50:00,48.05,48.1,48.05,48.07,17654.0,43.3704,43.4155,43.3704,43.3885,17654.0
2019-11-08 15:00:00,48.07,48.1,48.04,48.06,46694.0,43.3885,43.4155,43.3614,43.3794,46694.0
2019-11-08 15:10:00,48.06,48.09,48.02,48.04,20550.0,43.3794,43.4065,43.3433,43.3614,20550.0
2019-11-08 15:20:00,48.05,48.06,48.02,48.06,20018.0,43.3704,43.3794,43.3433,43.3794,20018.0
2019-11-08 15:30:00,48.06,48.1,48.04,48.09,40254.0,43.3794,43.4155,43.3614,43.4065,40254.0
2019-11-08 15:40:00,48.1,48.12,48.07,48.12,67272.0,43.4155,43.4336,43.3885,43.4336,67272.0
2019-11-08 15:50:00,48.12,48.18,47.95,48.1,591698.0,43.4336,43.4878,43.2802,43.4155,591698.0
2019-11-11 09:30:00,47.64,47.91,47.38,47.66,222696.0,43.0003,43.2441,42.7657,43.0184,222696.0
2019-11-11 09:40:00,47.63,47.9,47.55,47.87,82478.0,42.9913,43.235,42.9191,43.2079,82478.0
2019-11-11 09:50:00,47.87,47.91,47.75,47.81,24290.0,43.2079,43.2441,43.0996,43.1538,24290.0
2019-11-11 10:00:00,47.83,47.98,47.8,47.87,39818.0,43.1718,43.3072,43.1448,43.2079,39818.0
2019-11-11 10:10:00,47.9,47.95,47.81,47.81,28544.0,43.235,43.2802,43.1538,43.1538,28544.0
2019-11-11 10:20:00,47.82,47.83,47.75,47.77,22966.0,43.1628,43.1718,43.0996,43.1177,22966.0
2019-11-11 10:30:00,47.78,47.91,47.73,47.91,57868.0,43.1267,43.2441,43.0816,43.2441,57868.0
2019-11-11 10:40:00,47.91,47.92,47.81,47.87,131102.0,43.2441,43.2531,43.1538,43.2079,131102.0
2019-11-11 10:50:00,47.87,47.99,47.84,47.85,56232.0,43.2079,43.3163,43.1809,43.1899,56232.0
2019-11-11 11:00:00,47.86,47.9,47.8,47.81,20110.0,43.1989,43.235,43.1448,43.1538,20110.0
2019-11-11 11:10:00,47.82,47.87,47.77,47.81,16862.0,43.1628,43.2079,43.1177,43.1538,16862.0
2019-11-11 11:20:00,47.8,47.82,47.76,47.78,59968.0,43.1448,43.1628,43.1087,43.1267,59968.0
2019-11-11 11:30:00,47.77,47.8,47.73,47.74,69582.0,43.1177,43.1448,43.0816,43.0906,69582.0
2019-11-11 11:40:00,47.75,47.76,47.71,47.71,27488.0,43.0996,43.1087,43.0635,43.0635,27488.0
2019-11-11 11:50:00,47.71,47.71,47.64,47.7,17854.0,43.0635,43.0635,43.0003,43.0545,17854.0
2019-11-11 12:00:00,47.7,47.73,47.68,47.71,28198.0,43.0545,43.0816,43.0365,43.0635,28198.0
2019-11-11 12:10:00,47.72,47.77,47.71,47.73,52312.0,43.0726,43.1177,43.0635,43.0816,52312.0
2019-11-11 12:20:00,47.73,47.75,47.68,47.68,52346.0,43.0816,43.0996,43.0365,43.0365,52346.0
2019-11-11 12:30:00,47.68,47.72,47.63,47.63,55284.0,43.0365,43.0726,42.9913,42.9913,55284.0
2019-11-11 12:40:00,47.64,47.72,47.57,47.57,26922.0,43.0003,43.0726,42.9372,42.9372,26922.0
2019-11-11 12:50:00,47.58,47.7,47.58,47.69,40018.0,42.9462,43.0545,42.9462,43.0455,40018.0
2019-11-11 13:00:00,47.7,47.74,47.67,47.74,32246.0,43.0545,43.0906,43.0274,43.0906,32246.0
2019-11-11 13:10:00,47.75,47.76,47.67,47.74,125182.0,43.0996,43.1087,43.0274,43.0906,125182.0
2019-11-11 13:20:00,47.75,47.77,47.71,47.73,47480.0,43.0996,43.1177,43.0635,43.0816,47480.0
2019-11-11 13:30:00,47.73,47.74,47.68,47.69,26972.0,43.0816,43.0906,43.0365,43.0455,26972.0
2019-11-11 13:40:00,47.69,47.76,47.69,47.74,51866.0,43.0455,43.1087,43.0455,43.0906,51866.0
2019-11-11 13:50:00,47.74,47.74,47.7,47.74,16040.0,43.0906,43.0906,43.0545,43.0906,16040.0
2019-11-11 14:00:00,47.74,47.76,47.73,47.73,58420.0,43.0906,43.1087,43.0816,43.0816,58420.0
2019-11-11 14:10:00,47.74,47.76,47.66,47.66,30130.0,43.0906,43.1087,43.0184,43.0184,30130.0
2019-11-11 14:20:00,47.67,47.69,47.65,47.66,59876.0,43.0274,43.0455,43.0094,43.0184,59876.0
2019-11-11 14:30:00,47.67,47.69,47.62,47.62,29710.0,43.0274,43.0455,42.9823,42.9823,29710.0
2019-11-11 14:40:00,47.61,47.63,47.54,47.54,11212.0,42.9733,42.9913,42.9101,42.9101,11212.0
2019-11-11 14:50:00,47.55,47.56,47.46,47.51,81648.0,42.9191,42.9281,42.8379,42.883,81648.0
2019-11-11 15:00:00,47.52,47.57,47.51,47.52,24230.0,42.892,42.9372,42.883,42.892,24230.0
2019-11-11 15:10:00,47.54,47.55,47.48,47.48,33960.0,42.9101,42.9191,42.8559,42.8559,33960.0
2019-11-11 15:20:00,47.48,47.48,47.41,47.45,123242.0,42.8559,42.8559,42.7927,42.8289,123242.0
2019-11-11 15:30:00,47.45,47.45,47.34,47.34,110048.0,42.8289,42.8289,42.7296,42.7296,110048.0
2019-11-11 15:40:00,47.34,47.37,47.3,47.34,57988.0,42.7296,42.7566,42.6935,42.7296,57988.0
2019-11-11 15:50:00,47.32,47.34,47.24,47.28,442590.0,42.7115,42.7296,42.6393,42.6754,442590.0
2019-11-12 09:30:00,47.43,48.0,47.43,47.66,100422.0,42.8108,43.3253,42.8108,43.0184,100422.0
2019-11-12 09:40:00,47.67,47.67,47.39,47.39,71118.0,43.0274,43.0274,42.7747,42.7747,71118.0
2019-11-12 09:50:00,47.39,47.42,47.24,47.26,88800.0,42.7747,42.8018,42.6393,42.6574,88800.0
2019-11-12 10:00:00,47.26,47.46,47.26,47.4,84226.0,42.6574,42.8379,42.6574,42.7837,84226.0
2019-11-12 10:10:00,47.4,47.42,47.29,47.3,70892.0,42.7837,42.8018,42.6844,42.6935,70892.0
2019-11-12 10:20:00,47.3,47.32,47.14,47.15,66168.0,42.6935,42.7115,42.549,42.5581,66168.0
2019-11-12 10:30:00,47.15,47.28,47.12,47.27,212798.0,42.5581,42.6754,42.531,42.6664,212798.0
2019-11-12 10:40:00,47.27,47.43,47.27,47.4,156974.0,42.6664,42.8108,42.6664,42.7837,156974.0
2019-11-12 10:50:00,47.41,47.49,47.41,47.49,53720.0,42.7927,42.865,42.7927,42.865,53720.0
2019-11-12 11:00:00,47.49,47.52,47.41,47.45,137366.0,42.865,42.892,42.7927,42.8289,137366.0
2019-11-12 11:10:00,47.45,47.52,47.45,47.51,37756.0,42.8289,42.892,42.8289,42.883,37756.0
2019-11-12 11:20:00,47.52,47.55,47.37,47.37,45214.0,42.892,42.9191,42.7566,42.7566,45214.0
2019-11-12 11:30:00,47.37,47.38,47.32,47.34,24914.0,42.7566,42.7657,42.7115,42.7296,24914.0
2019-11-12 11:40:00,47.34,47.35,47.22,47.27,38158.0,42.7296,42.7386,42.6213,42.6664,38158.0
2019-11-12 11:50:00,47.27,47.27,47.15,47.16,37356.0,42.6664,42.6664,42.5581,42.5671,37356.0
2019-11-12 12:00:00,47.16,47.21,47.15,47.2,35940.0,42.5671,42.6122,42.5581,42.6032,35940.0
2019-11-12 12:10:00,47.21,47.32,47.2,47.2,34622.0,42.6122,42.7115,42.6032,42.6032,34622.0
2019-11-12 12:20:00,47.2,47.26,47.16,47.2,43722.0,42.6032,42.6574,42.5671,42.6032,43722.0
2019-11-12 12:30:00,47.21,47.3,47.2,47.26,29274.0,42.6122,42.6935,42.6032,42.6574,29274.0
2019-11-12 12:40:00,47.26,47.27,47.19,47.19,20096.0,42.6574,42.6664,42.5942,42.5942,20096.0
2019-11-12 12:50:00,47.2,47.25,47.16,47.23,36668.0,42.6032,42.6483,42.5671,42.6303,36668.0
2019-11-12 13:00:00,47.22,47.27,47.16,47.18,92468.0,42.6213,42.6664,42.5671,42.5851,92468.0
2019-11-12 13:10:00,47.17,47.23,47.16,47.22,41118.0,42.5761,42.6303,42.5671,42.6213,41118.0
2019-11-12 13:20:00,47.21,47.26,47.12,47.12,30036.0,42.6122,42.6574,42.531,42.531,30036.0
2019-11-12 13:30:00,47.12,47.16,47.1,47.16,30188.0,42.531,42.5671,42.5129,42.5671,30188.0
2019-11-12 13:40:00,47.17,47.17,47.12,47.12,36158.0,42.5761,42.5761,42.531,42.531,36158.0
2019-11-12 13:50:00,47.13,47.13,47.06,47.08,19966.0,42.54,42.54,42.4768,42.4949,19966.0
2019-11-12 14:00:00,47.07,47.08,46.94,46.96,33366.0,42.4859,42.4949,42.3685,42.3866,33366.0
2019-11-12 14:10:00,46.96,46.96,46.82,46.85,102258.0,42.3866,42.3866,42.2602,42.2873,102258.0
2019-11-12 14:20:00,46.85,46.92,46.84,46.91,57418.0,42.2873,42.3505,42.2783,42.3414,57418.0
2019-11-12 14:30:00,46.9,46.98,46.86,46.88,35508.0,42.3324,42.4046,42.2963,42.3144,35508.0
2019-11-12 14:40:00,46.88,46.88,46.74,46.74,24734.0,42.3144,42.3144,42.188,42.188,24734.0
2019-11-12 14:50:00,46.73,46.76,46.6,46.63,46038.0,42.179,42.2061,42.0616,42.0887,46038.0
2019-11-12 15:00:00,46.63,46.7,46.63,46.69,28490.0,42.0887,42.1519,42.0887,42.1429,28490.0
2019-11-12 15:10:00,46.69,46.71,46.64,46.69,34820.0,42.1429,42.1609,42.0977,42.1429,34820.0
2019-11-12 15:20:00,46.68,46.77,46.68,46.77,92696.0,42.1338,42.2151,42.1338,42.2151,92696.0
2019-11-12 15:30:00,46.77,46.93,46.76,46.88,80316.0,42.2151,42.3595,42.2061,42.3144,80316.0
2019-11-12 15:40:00,46.87,46.94,46.82,46.85,171642.0,42.3053,42.3685,42.2602,42.2873,171642.0
2019-11-12 15:50:00,46.88,46.92,46.77,46.84,198114.0,42.3144,42.3505,42.2151,42.2783,198114.0
2019-11-13 09:30:00,46.34,46.49,46.25,46.4,110630.0,41.827,41.9623,41.7457,41.8811,110630.0
2019-11-13 09:40:00,46.42,46.42,46.31,46.34,84790.0,41.8992,41.8992,41.7999,41.827,84790.0
2019-11-13 09:50:00,46.31,46.69,46.3,46.59,138792.0,41.7999,42.1429,41.7909,42.0526,138792.0
2019-11-13 10:00:00,46.6,46.61,46.47,46.48,75032.0,42.0616,42.0707,41.9443,41.9533,75032.0
2019-11-13 10:10:00,46.48,46.69,46.47,46.68,65814.0,41.9533,42.1429,41.9443,42.1338,65814.0
2019-11-13 10:20:00,46.66,46.71,46.61,46.61,101682.0,42.1158,42.1609,42.0707,42.0707,101682.0
2019-11-13 10:30:00,46.6,46.81,46.55,46.77,83256.0,42.0616,42.2512,42.0165,42.2151,83256.0
2019-11-13 10:40:00,46.79,46.83,46.77,46.79,13544.0,42.2331,42.2692,42.2151,42.2331,13544.0
2019-11-13 10:50:00,46.82,46.88,46.75,46.85,13862.0,42.2602,42.3144,42.197,42.2873,13862.0
2019-11-13 11:00:00,46.85,46.93,46.83,46.91,24356.0,42.2873,42.3595,42.2692,42.3414,24356.0
2019-11-13 11:10:00,46.91,47.01,46.88,46.99,52496.0,42.3414,42.4317,42.3144,42.4137,52496.0
2019-11-13 11:20:00,46.99,47.04,46.99,47.0,29506.0,42.4137,42.4588,42.4137,42.4227,29506.0
2019-11-13 11:30:00,47.0,47.13,46.99,47.1,41940.0,42.4227,42.54,42.4137,42.5129,41940.0
2019-11-13 11:40:00,47.1,47.21,47.09,47.21,24426.0,42.5129,42.6122,42.5039,42.6122,24426.0
2019-11-13 11:50:00,47.21,47.22,47.1,47.11,20870.0,42.6122,42.6213,42.5129,42.522,20870.0
2019-11-13 12:00:00,47.1,47.13,47.07,47.1,14170.0,42.5129,42.54,42.4859,42.5129,14170.0
2019-11-13 12:10:00,47.09,47.16,47.08,47.16,22738.0,42.5039,42.5671,42.4949,42.5671,22738.0
2019-11-13 12:20:00,47.15,47.15,47.06,47.07,30348.0,42.5581,42.5581,42.4768,42.4859,30348.0
2019-11-13 12:30:00,47.06,47.18,47.06,47.17,18044.0,42.4768,42.5851,42.4768,42.5761,18044.0
2019-11-13 12:40:00,47.17,47.19,47.14,47.17,12874.0,42.5761,42.5942,42.549,42.5761,12874.0
2019-11-13 12:50:00,47.16,47.17,47.13,47.16,24088.0,42.5671,42.5761,42.54,42.5671,24088.0
2019-11-13 13:00:00,47.16,47.24,47.15,47.2,22658.0,42.5671,42.6393,42.5581,42.6032,22658.0
2019-11-13 13:10:00,47.2,47.21,47.16,47.19,21842.0,42.6032,42.6122,42.5671,42.5942,21842.0
2019-11-13 13:20:00,47.18,47.2,47.15,47.16,12416.0,42.5851,42.6032,42.5581,42.5671,12416.0
2019-11-13 13:30:00,47.16,47.19,47.08,47.08,10318.0,42.5671,42.5942,42.4949,42.4949,10318.0
2019-11-13 13:40:00,47.1,47.1,47.06,47.1,4400.0,42.5129,42.5129,42.4768,42.5129,4400.0
2019-11-13 13:50:00,47.09,47.1,46.74,46.8,22202.0,42.5039,42.5129,42.188,42.2422,22202.0
2019-11-13 14:00:00,46.77,46.88,46.66,46.88,39130.0,42.2151,42.3144,42.1158,42.3144,39130.0
2019-11-13 14:10:00,46.88,46.88,46.79,46.84,27134.0,42.3144,42.3144,42.2331,42.2783,27134.0
2019-11-13 14:20:00,46.85,46.85,46.75,46.79,11382.0,42.2873,42.2873,42.197,42.2331,11382.0
2019-11-13 14:30:00,46.8,46.89,46.8,46.87,17868.0,42.2422,42.3234,42.2422,42.3053,17868.0
2019-11-13 14:40:00,46.87,46.95,46.86,46.92,19664.0,42.3053,42.3775,42.2963,42.3505,19664.0
2019-11-13 14:50:00,46.93,47.01,46.93,47.01,8984.0,42.3595,42.4317,42.3595,42.4317,8984.0
2019-11-13 15:00:00,47.01,47.09,47.01,47.06,12276.0,42.4317,42.5039,42.4317,42.4768,12276.0
2019-11-13 15:10:00,47.04,47.16,47.02,47.15,49746.0,42.4588,42.5671,42.4407,42.5581,49746.0
2019-11-13 15:20:00,47.15,47.16,47.03,47.03,34220.0,42.5581,42.5671,42.4498,42.4498,34220.0
2019-11-13 15:30:00,47.04,47.07,46.99,47.0,25664.0,42.4588,42.4859,42.4137,42.4227,25664.0
2019-11-13 15:40:00,46.99,47.05,46.99,47.03,25486.0,42.4137,42.4678,42.4137,42.4498,25486.0
2019-11-13 15:50:00,47.02,47.07,46.97,47.05,139552.0,42.4407,42.4859,42.3956,42.4678,139552.0
2019-11-14 09:30:00,46.77,46.91,46.51,46.86,51612.0,42.2151,42.3414,41.9804,42.2963,51612.0
2019-11-14 09:40:00,46.85,46.85,46.62,46.7,19706.0,42.2873,42.2873,42.0797,42.1519,19706.0
2019-11-14 09:50:00,46.67,46.72,46.53,46.56,22236.0,42.1248,42.1699,41.9985,42.0255,22236.0
2019-11-14 10:00:00,46.57,46.72,46.56,46.67,44778.0,42.0346,42.1699,42.0255,42.1248,44778.0
2019-11-14 10:10:00,46.67,46.8,46.67,46.77,24458.0,42.1248,42.2422,42.1248,42.2151,24458.0
2019-11-14 10:20:00,46.78,46.81,46.66,46.66,86914.0,42.2241,42.2512,42.1158,42.1158,86914.0
2019-11-14 10:30:00,46.68,46.68,46.55,46.55,33696.0,42.1338,42.1338,42.0165,42.0165,33696.0
2019-11-14 10:40:00,46.55,46.6,46.51,46.56,88148.0,42.0165,42.0616,41.9804,42.0255,88148.0
2019-11-14 10:50:00,46.57,46.58,46.41,46.43,96094.0,42.0346,42.0436,41.8901,41.9082,96094.0
2019-11-14 11:00:00,46.43,46.49,46.41,46.48,123046.0,41.9082,41.9623,41.8901,41.9533,123046.0
2019-11-14 11:10:00,46.47,46.53,46.41,46.53,125782.0,41.9443,41.9985,41.8901,41.9985,125782.0
2019-11-14 11:20:00,46.56,46.64,46.56,46.6,100718.0,42.0255,42.0977,42.0255,42.0616,100718.0
2019-11-14 11:30:00,46.6,46.67,46.56,46.64,50720.0,42.0616,42.1248,42.0255,42.0977,50720.0
2019-11-14 11:40:00,46.63,46.66,46.47,46.52,61496.0,42.0887,42.1158,41.9443,41.9894,61496.0
2019-11-14 11:50:00,46.52,46.57,46.49,46.49,26220.0,41.9894,42.0346,41.9623,41.9623,26220.0
2019-11-14 12:00:00,46.5,46.57,46.5,46.54,28478.0,41.9714,42.0346,41.9714,42.0075,28478.0
2019-11-14 12:10:00,46.54,46.57,46.5,46.57,16926.0,42.0075,42.0346,41.9714,42.0346,16926.0
2019-11-14 12:20:00,46.56,46.63,46.56,46.63,13714.0,42.0255,42.0887,42.0255,42.0887,13714.0
2019-11-14 12:30:00,46.64,46.71,46.63,46.67,13122.0,42.0977,42.1609,42.0887,42.1248,13122.0
2019-11-14 12:40:00,46.69,46.74,46.68,46.74,24436.0,42.1429,42.188,42.1338,42.188,24436.0
2019-11-14 12:50:00,46.73,46.83,46.7,46.81,40976.0,42.179,42.2692,42.1519,42.2512,40976.0
2019-11-14 13:00:00,46.82,46.89,46.76,46.83,57042.0,42.2602,42.3234,42.2061,42.2692,57042.0
2019-11-14 13:10:00,46.84,46.84,46.72,46.77,21738.0,42.2783,42.2783,42.1699,42.2151,21738.0
2019-11-14 13:20:00,46.77,46.77,46.7,46.7,91282.0,42.2151,42.2151,42.1519,42.1519,91282.0
2019-11-14 13:30:00,46.7,46.8,46.7,46.77,25248.0,42.1519,42.2422,42.1519,42.2151,25248.0
2019-11-14 13:40:00,46.77,46.79,46.74,46.76,12730.0,42.2151,42.2331,42.188,42.2061,12730.0
2019-11-14 13:50:00,46.74,46.76,46.59,46.69,45168.0,42.188,42.2061,42.0526,42.1429,45168.0
2019-11-14 14:00:00,46.69,46.77,46.68,46.74,13192.0,42.1429,42.2151,42.1338,42.188,13192.0
2019-11-14 14:10:00,46.74,46.83,46.72,46.78,13012.0,42.188,42.2692,42.1699,42.2241,13012.0
2019-11-14 14:20:00,46.8,46.8,46.74,46.78,9300.0,42.2422,42.2422,42.188,42.2241,9300.0
2019-11-14 14:30:00,46.77,46.79,46.73,46.74,11026.0,42.2151,42.2331,42.179,42.188,11026.0
2019-11-14 14:40:00,46.74,46.77,46.73,46.74,13408.0,42.188,42.2151,42.179,42.188,13408.0
2019-11-14 14:50:00,46.76,46.76,46.73,46.76,11800.0,42.2061,42.2061,42.179,42.2061,11800.0
2019-11-14 15:00:00,46.76,46.8,46.74,46.79,16628.0,42.2061,42.2422,42.188,42.2331,16628.0
2019-11-14 15:10:00,46.78,46.79,46.73,46.75,23310.0,42.2241,42.2331,42.179,42.197,23310.0
2019-11-14 15:20:00,46.75,46.81,46.74,46.77,29104.0,42.197,42.2512,42.188,42.2151,29104.0
2019-11-14 15:30:00,46.78,46.82,46.77,46.79,30636.0,42.2241,42.2602,42.2151,42.2331,30636.0
2019-11-14 15:40:00,46.78,46.85,46.78,46.84,42716.0,42.2241,42.2873,42.2241,42.2783,42716.0
2019-11-14 15:50:00,46.85,46.89,46.77,46.83,101662.0,42.2873,42.3234,42.2151,42.2692,101662.0
2019-11-15 09:30:00,47.5,47.56,47.15,47.56,226078.0,42.874,42.9281,42.5581,42.9281,226078.0
2019-11-15 09:40:00,47.57,47.58,47.45,47.49,46422.0,42.9372,42.9462,42.8289,42.865,46422.0
2019-11-15 09:50:00,47.52,47.52,47.36,47.38,82766.0,42.892,42.892,42.7476,42.7657,82766.0
2019-11-15 10:00:00,47.4,47.4,47.24,47.26,83500.0,42.7837,42.7837,42.6393,42.6574,83500.0
2019-11-15 10:10:00,47.27,47.52,47.27,47.38,249836.0,42.6664,42.892,42.6664,42.7657,249836.0
2019-11-15 10:20:00,47.39,47.43,47.23,47.23,137318.0,42.7747,42.8108,42.6303,42.6303,137318.0
2019-11-15 10:30:00,47.22,47.22,47.06,47.13,24906.0,42.6213,42.6213,42.4768,42.54,24906.0
2019-11-15 10:40:00,47.15,47.27,47.13,47.15,90434.0,42.5581,42.6664,42.54,42.5581,90434.0
2019-11-15 10:50:00,47.15,47.23,47.09,47.14,148882.0,42.5581,42.6303,42.5039,42.549,148882.0
2019-11-15 11:00:00,47.13,47.35,47.13,47.27,101894.0,42.54,42.7386,42.54,42.6664,101894.0
2019-11-15 11:10:00,47.27,47.35,47.21,47.23,98968.0,42.6664,42.7386,42.6122,42.6303,98968.0
2019-11-15 11:20:00,47.23,47.48,47.23,47.43,229778.0,42.6303,42.8559,42.6303,42.8108,229778.0
2019-11-15 11:30:00,47.43,47.53,47.4,47.52,49280.0,42.8108,42.9011,42.7837,42.892,49280.0
2019-11-15 11:40:00,47.52,47.55,47.38,47.45,61094.0,42.892,42.9191,42.7657,42.8289,61094.0
2019-11-15 11:50:00,47.45,47.51,47.38,47.51,40472.0,42.8289,42.883,42.7657,42.883,40472.0
2019-11-15 12:00:00,47.5,47.63,47.49,47.62,80040.0,42.874,42.9913,42.865,42.9823,80040.0
2019-11-15 12:10:00,47.6,47.6,47.48,47.54,30376.0,42.9642,42.9642,42.8559,42.9101,30376.0
2019-11-15 12:20:00,47.54,47.57,47.49,47.5,18806.0,42.9101,42.9372,42.865,42.874,18806.0
2019-11-15 12:30:00,47.51,47.57,47.49,47.56,21502.0,42.883,42.9372,42.865,42.9281,21502.0
2019-11-15 12:40:00,47.55,47.58,47.54,47.57,18388.0,42.9191,42.9462,42.9101,42.9372,18388.0
2019-11-15 12:50:00,47.6,47.62,47.58,47.59,15332.0,42.9642,42.9823,42.9462,42.9552,15332.0
2019-11-15 13:00:00,47.59,47.65,47.57,47.63,22002.0,42.9552,43.0094,42.9372,42.9913,22002.0
2019-11-15 13:10:00,47.64,47.68,47.63,47.66,19804.0,43.0003,43.0365,42.9913,43.0184,19804.0
2019-11-15 13:20:00,47.65,47.66,47.59,47.62,15776.0,43.0094,43.0184,42.9552,42.9823,15776.0
2019-11-15 13:30:00,47.62,47.63,47.58,47.6,10562.0,42.9823,42.9913,42.9462,42.9642,10562.0
2019-11-15 13:40:00,47.6,47.62,47.56,47.58,10712.0,42.9642,42.9823,42.9281,42.9462,10712.0
2019-11-15 13:50:00,47.59,47.6,47.55,47.56,11984.0,42.9552,42.9642,42.9191,42.9281,11984.0
2019-11-15 14:00:00,47.55,47.58,47.54,47.57,12918.0,42.9191,42.9462,42.9101,42.9372,12918.0
2019-11-15 14:10:00,47.57,47.58,47.53,47.53,19724.0,42.9372,42.9462,42.9011,42.9011,19724.0
2019-11-15 14:20:00,47.52,47.53,47.48,47.49,17498.0,42.892,42.9011,42.8559,42.865,17498.0
2019-11-15 14:30:00,47.49,47.49,47.43,47.44,33148.0,42.865,42.865,42.8108,42.8198,33148.0
2019-11-15 14:40:00,47.44,47.44,47.37,47.39,34350.0,42.8198,42.8198,42.7566,42.7747,34350.0
2019-11-15 14:50:00,47.4,47.41,47.34,47.35,29490.0,42.7837,42.7927,42.7296,42.7386,29490.0
2019-11-15 15:00:00,47.35,47.35,47.29,47.3,23330.0,42.7386,42.7386,42.6844,42.6935,23330.0
2019-11-15 15:10:00,47.29,47.31,47.24,47.3,32470.0,42.6844,42.7025,42.6393,42.6935,32470.0
2019-11-15 15:20:00,47.29,47.29,47.22,47.24,28710.0,42.6844,42.6844,42.6213,42.6393,28710.0
2019-11-15 15:30:00,47.24,47.29,47.23,47.28,33844.0,42.6393,42.6844,42.6303,42.6754,33844.0
2019-11-15 15:40:00,47.27,47.34,47.27,47.29,69604.0,42.6664,42.7296,42.6664,42.6844,69604.0
2019-11-15 15:50:00,47.29,47.34,47.23,47.3,305642.0,42.6844,42.7296,42.6303,42.6935,305642.0
2019-11-18 09:30:00,47.03,47.24,46.77,46.78,92540.0,42.4498,42.6393,42.2151,42.2241,92540.0
2019-11-18 09:40:00,46.76,46.8,46.65,46.73,26240.0,42.2061,42.2422,42.1068,42.179,26240.0
2019-11-18 09:50:00,46.75,46.75,46.6,46.72,84550.0,42.197,42.197,42.0616,42.1699,84550.0
2019-11-18 10:00:00,46.7,46.71,46.56,46.63,68834.0,42.1519,42.1609,42.0255,42.0887,68834.0
2019-11-18 10:10:00,46.62,46.67,46.43,46.44,48502.0,42.0797,42.1248,41.9082,41.9172,48502.0
2019-11-18 10:20:00,46.44,46.48,46.35,46.4,61934.0,41.9172,41.9533,41.836,41.8811,61934.0
2019-11-18 10:30:00,46.43,46.7,46.4,46.69,63416.0,41.9082,42.1519,41.8811,42.1429,63416.0
2019-11-18 10:40:00,46.68,46.69,46.6,46.61,38406.0,42.1338,42.1429,42.0616,42.0707,38406.0
2019-11-18 10:50:00,46.63,46.68,46.56,46.65,32774.0,42.0887,42.1338,42.0255,42.1068,32774.0
2019-11-18 11:00:00,46.66,46.71,46.65,46.7,54090.0,42.1158,42.1609,42.1068,42.1519,54090.0
2019-11-18 11:10:00,46.72,46.83,46.63,46.66,63678.0,42.1699,42.2692,42.0887,42.1158,63678.0
2019-11-18 11:20:00,46.67,46.67,46.58,46.59,24894.0,42.1248,42.1248,42.0436,42.0526,24894.0
2019-11-18 11:30:00,46.58,46.66,46.57,46.6,36572.0,42.0436,42.1158,42.0346,42.0616,36572.0
2019-11-18 11:40:00,46.59,46.67,46.55,46.66,40662.0,42.0526,42.1248,42.0165,42.1158,40662.0
2019-11-18 11:50:00,46.65,46.69,46.63,46.68,15548.0,42.1068,42.1429,42.0887,42.1338,15548.0
2019-11-18 12:00:00,46.68,46.7,46.57,46.61,24904.0,42.1338,42.1519,42.0346,42.0707,24904.0
2019-11-18 12:10:00,46.64,46.65,46.59,46.59,14532.0,42.0977,42.1068,42.0526,42.0526,14532.0
2019-11-18 12:20:00,46.6,46.63,46.57,46.59,29730.0,42.0616,42.0887,42.0346,42.0526,29730.0
2019-11-18 12:30:00,46.59,46.63,46.5,46.52,62298.0,42.0526,42.0887,41.9714,41.9894,62298.0
2019-11-18 12:40:00,46.52,46.53,46.47,46.49,32324.0,41.9894,41.9985,41.9443,41.9623,32324.0
2019-11-18 12:50:00,46.48,46.49,46.42,46.45,42542.0,41.9533,41.9623,41.8992,41.9262,42542.0
2019-11-18 13:00:00,46.45,46.45,46.42,46.44,10898.0,41.9262,41.9262,41.8992,41.9172,10898.0
2019-11-18 13:10:00,46.44,46.49,46.44,46.48,30390.0,41.9172,41.9623,41.9172,41.9533,30390.0
2019-11-18 13:20:00,46.49,46.57,46.48,46.52,82198.0,41.9623,42.0346,41.9533,41.9894,82198.0
2019-11-18 13:30:00,46.53,46.54,46.46,46.46,18346.0,41.9985,42.0075,41.9353,41.9353,18346.0
2019-11-18 13:40:00,46.46,46.49,46.45,46.45,18692.0,41.9353,41.9623,41.9262,41.9262,18692.0
2019-11-18 13:50:00,46.46,46.46,46.41,46.42,46856.0,41.9353,41.9353,41.8901,41.8992,46856.0
2019-11-18 14:00:00,46.41,46.47,46.4,46.47,22114.0,41.8901,41.9443,41.8811,41.9443,22114.0
2019-11-18 14:10:00,46.48,46.51,46.41,46.44,10176.0,41.9533,41.9804,41.8901,41.9172,10176.0
2019-11-18 14:20:00,46.44,46.46,46.4,46.4,24702.0,41.9172,41.9353,41.8811,41.8811,24702.0
2019-11-18 14:30:00,46.41,46.42,46.36,46.38,57950.0,41.8901,41.8992,41.845,41.8631,57950.0
2019-11-18 14:40:00,46.37,46.38,46.35,46.37,30380.0,41.854,41.8631,41.836,41.854,30380.0
2019-11-18 14:50:00,46.37,46.37,46.3,46.32,51192.0,41.854,41.854,41.7909,41.8089,51192.0
2019-11-18 15:00:00,46.32,46.35,46.31,46.33,45506.0,41.8089,41.836,41.7999,41.8179,45506.0
2019-11-18 15:10:00,46.33,46.33,46.24,46.25,116080.0,41.8179,41.8179,41.7367,41.7457,116080.0
2019-11-18 15:20:00,46.26,46.32,46.24,46.31,26584.0,41.7547,41.8089,41.7367,41.7999,26584.0
2019-11-18 15:30:00,46.3,46.32,46.24,46.26,87516.0,41.7909,41.8089,41.7367,41.7547,87516.0
2019-11-18 15:40:00,46.27,46.27,46.2,46.2,113262.0,41.7638,41.7638,41.7006,41.7006,113262.0
2019-11-18 15:50:00,46.2,46.24,46.13,46.22,315254.0,41.7006,41.7367,41.6374,41.7186,315254.0
2019-11-19 09:30:00,46.57,46.74,46.43,46.47,99338.0,42.0346,42.188,41.9082,41.9443,99338.0
2019-11-19 09:40:00,46.46,46.46,46.22,46.27,113234.0,41.9353,41.9353,41.7186,41.7638,113234.0
2019-11-19 09:50:00,46.27,46.27,45.93,45.98,129264.0,41.7638,41.7638,41.4569,41.502,129264.0
2019-11-19 10:00:00,45.99,46.02,45.75,45.93,107534.0,41.511,41.5381,41.2944,41.4569,107534.0
2019-11-19 10:10:00,45.94,46.15,45.94,46.13,30982.0,41.4659,41.6555,41.4659,41.6374,30982.0
2019-11-19 10:20:00,46.14,46.16,45.97,46.02,64196.0,41.6464,41.6645,41.493,41.5381,64196.0
2019-11-19 10:30:00,46.02,46.05,45.95,45.98,25538.0,41.5381,41.5652,41.4749,41.502,25538.0
2019-11-19 10:40:00,45.97,46.01,45.9,45.95,23436.0,41.493,41.5291,41.4298,41.4749,23436.0
2019-11-19 10:50:00,45.95,46.02,45.91,46.01,29280.0,41.4749,41.5381,41.4388,41.5291,29280.0
2019-11-19 11:00:00,46.0,46.09,45.96,46.07,38296.0,41.5201,41.6013,41.484,41.5833,38296.0
2019-11-19 11:10:00,46.07,46.1,45.95,45.96,72304.0,41.5833,41.6103,41.4749,41.484,72304.0
2019-11-19 11:20:00,45.95,46.11,45.91,46.11,50054.0,41.4749,41.6194,41.4388,41.6194,50054.0
2019-11-19 11:30:00,46.12,46.24,46.07,46.21,78902.0,41.6284,41.7367,41.5833,41.7096,78902.0
2019-11-19 11:40:00,46.22,46.24,46.12,46.18,46914.0,41.7186,41.7367,41.6284,41.6825,46914.0
2019-11-19 11:50:00,46.21,46.28,46.2,46.23,23336.0,41.7096,41.7728,41.7006,41.7277,23336.0
2019-11-19 12:00:00,46.26,46.32,46.2,46.21,66470.0,41.7547,41.8089,41.7006,41.7096,66470.0
2019-11-19 12:10:00,46.23,46.29,46.18,46.27,17452.0,41.7277,41.7818,41.6825,41.7638,17452.0
2019-11-19 12:20:00,46.26,46.27,46.23,46.26,36684.0,41.7547,41.7638,41.7277,41.7547,36684.0
2019-11-19 12:30:00,46.27,46.27,46.19,46.2,30012.0,41.7638,41.7638,41.6916,41.7006,30012.0
2019-11-19 12:40:00,46.2,46.22,46.15,46.16,23200.0,41.7006,41.7186,41.6555,41.6645,23200.0
2019-11-19 12:50:00,46.15,46.22,46.13,46.2,17840.0,41.6555,41.7186,41.6374,41.7006,17840.0
2019-11-19 13:00:00,46.21,46.26,46.16,46.26,51698.0,41.7096,41.7547,41.6645,41.7547,51698.0
2019-11-19 13:10:00,46.25,46.29,46.23,46.29,24712.0,41.7457,41.7818,41.7277,41.7818,24712.0
2019-11-19 13:20:00,46.3,46.31,46.25,46.25,17606.0,41.7909,41.7999,41.7457,41.7457,17606.0
2019-11-19 13:30:00,46.25,46.3,46.24,46.3,21634.0,41.7457,41.7909,41.7367,41.7909,21634.0
2019-11-19 13:40:00,46.3,46.38,46.28,46.37,111858.0,41.7909,41.8631,41.7728,41.854,111858.0
2019-11-19 13:50:00,46.38,46.38,46.32,46.33,34984.0,41.8631,41.8631,41.8089,41.8179,34984.0
2019-11-19 14:00:00,46.33,46.48,46.32,46.44,30964.0,41.8179,41.9533,41.8089,41.9172,30964.0
2019-11-19 14:10:00,46.45,46.62,46.44,46.62,81666.0,41.9262,42.0797,41.9172,42.0797,81666.0
2019-11-19 14:20:00,46.62,46.66,46.57,46.63,114922.0,42.0797,42.1158,42.0346,42.0887,114922.0
2019-11-19 14:30:00,46.63,46.64,46.54,46.58,27432.0,42.0887,42.0977,42.0075,42.0436,27432.0
2019-11-19 14:40:00,46.58,46.58,46.52,46.54,26424.0,42.0436,42.0436,41.9894,42.0075,26424.0
2019-11-19 14:50:00,46.54,46.54,46.48,46.52,27116.0,42.0075,42.0075,41.9533,41.9894,27116.0
2019-11-19 15:00:00,46.51,46.53,46.48,46.52,28528.0,41.9804,41.9985,41.9533,41.9894,28528.0
2019-11-19 15:10:00,46.52,46.55,46.48,46.49,52804.0,41.9894,42.0165,41.9533,41.9623,52804.0
2019-11-19 15:20:00,46.47,46.48,46.24,46.25,181240.0,41.9443,41.9533,41.7367,41.7457,181240.0
2019-11-19 15:30:00,46.26,46.34,46.23,46.31,151840.0,41.7547,41.827,41.7277,41.7999,151840.0
2019-11-19 15:40:00,46.31,46.31,46.24,46.27,132750.0,41.7999,41.7999,41.7367,41.7638,132750.0
2019-11-19 15:50:00,46.26,46.38,46.17,46.33,619966.0,41.7547,41.8631,41.6735,41.8179,619966.0
2019-11-20 09:30:00,45.87,46.05,45.74,45.83,217514.0,41.5692,41.7323,41.4514,41.533,217514.0
2019-11-20 09:40:00,45.8,45.92,45.74,45.92,57582.0,41.5058,41.6145,41.4514,41.6145,57582.0
2019-11-20 09:50:00,45.92,46.09,45.91,46.02,50998.0,41.6145,41.7686,41.6055,41.7051,50998.0
2019-11-20 10:00:00,45.99,46.05,45.9,46.03,48878.0,41.678,41.7323,41.5964,41.7142,48878.0
2019-11-20 10:10:00,46.03,46.19,46.01,46.16,63004.0,41.7142,41.8592,41.6961,41.832,63004.0
2019-11-20 10:20:00,46.16,46.16,46.04,46.12,74130.0,41.832,41.832,41.7233,41.7958,74130.0
2019-11-20 10:30:00,46.13,46.32,46.12,46.3,283086.0,41.8048,41.977,41.7958,41.9589,283086.0
2019-11-20 10:40:00,46.27,46.35,46.27,46.27,72508.0,41.9317,42.0042,41.9317,41.9317,72508.0
2019-11-20 10:50:00,46.27,46.29,46.08,46.08,148418.0,41.9317,41.9498,41.7595,41.7595,148418.0
2019-11-20 11:00:00,46.08,46.15,46.03,46.03,39924.0,41.7595,41.823,41.7142,41.7142,39924.0
2019-11-20 11:10:00,46.01,46.08,45.96,46.04,27950.0,41.6961,41.7595,41.6508,41.7233,27950.0
2019-11-20 11:20:00,46.06,46.08,46.01,46.01,13290.0,41.7414,41.7595,41.6961,41.6961,13290.0
2019-11-20 11:30:00,46.01,46.02,45.95,45.99,36072.0,41.6961,41.7051,41.6417,41.678,36072.0
2019-11-20 11:40:00,45.99,46.02,45.94,46.01,23304.0,41.678,41.7051,41.6326,41.6961,23304.0
2019-11-20 11:50:00,46.01,46.04,45.94,45.95,24234.0,41.6961,41.7233,41.6326,41.6417,24234.0
2019-11-20 12:00:00,45.95,45.99,45.9,45.99,12638.0,41.6417,41.678,41.5964,41.678,12638.0
2019-11-20 12:10:00,45.98,45.99,45.9,45.93,19500.0,41.6689,41.678,41.5964,41.6236,19500.0
2019-11-20 12:20:00,45.94,46.01,45.93,46.01,15228.0,41.6326,41.6961,41.6236,41.6961,15228.0
2019-11-20 12:30:00,45.99,46.07,45.95,46.07,23920.0,41.678,41.7505,41.6417,41.7505,23920.0
2019-11-20 12:40:00,46.08,46.16,46.04,46.16,31868.0,41.7595,41.832,41.7233,41.832,31868.0
2019-11-20 12:50:00,46.16,46.18,45.61,45.77,106658.0,41.832,41.8501,41.3336,41.4786,106658.0
2019-11-20 13:00:00,45.73,45.76,45.49,45.49,30362.0,41.4423,41.4695,41.2248,41.2248,30362.0
2019-11-20 13:10:00,45.47,45.47,45.23,45.26,74904.0,41.2067,41.2067,40.9892,41.0164,74904.0
2019-11-20 13:20:00,45.27,45.46,45.27,45.37,50616.0,41.0255,41.1976,41.0255,41.1161,50616.0
2019-11-20 13:30:00,45.37,45.46,45.32,45.41,41850.0,41.1161,41.1976,41.0708,41.1523,41850.0
2019-11-20 13:40:00,45.41,45.58,45.4,45.57,57562.0,41.1523,41.3064,41.1433,41.2973,57562.0
2019-11-20 13:50:00,45.57,45.72,45.55,45.63,22252.0,41.2973,41.4333,41.2792,41.3517,22252.0
2019-11-20 14:00:00,45.68,45.7,45.51,45.57,44236.0,41.397,41.4151,41.243,41.2973,44236.0
2019-11-20 14:10:00,45.59,45.61,45.52,45.6,21056.0,41.3155,41.3336,41.252,41.3245,21056.0
2019-11-20 14:20:00,45.61,45.62,45.54,45.58,31002.0,41.3336,41.3426,41.2701,41.3064,31002.0
2019-11-20 14:30:00,45.59,45.69,45.57,45.69,75890.0,41.3155,41.4061,41.2973,41.4061,75890.0
2019-11-20 14:40:00,45.69,45.77,45.65,45.7,29818.0,41.4061,41.4786,41.3698,41.4151,29818.0
2019-11-20 14:50:00,45.68,45.73,45.67,45.69,24820.0,41.397,41.4423,41.388,41.4061,24820.0
2019-11-20 15:00:00,45.69,45.69,45.6,45.65,30208.0,41.4061,41.4061,41.3245,41.3698,30208.0
2019-11-20 15:10:00,45.65,45.65,45.55,45.56,47382.0,41.3698,41.3698,41.2792,41.2883,47382.0
2019-11-20 15:20:00,45.56,45.61,45.51,45.52,61834.0,41.2883,41.3336,41.243,41.252,61834.0
2019-11-20 15:30:00,45.52,45.52,45.41,45.42,86262.0,41.252,41.252,41.1523,41.1614,86262.0
2019-11-20 15:40:00,45.42,45.47,45.42,45.44,208370.0,41.1614,41.2067,41.1614,41.1795,208370.0
2019-11-20 15:50:00,45.43,45.62,45.42,45.58,252988.0,41.1705,41.3426,41.1614,41.3064,252988.0
2019-11-21 09:30:00,45.62,45.63,45.15,45.5,113208.0,41.3426,41.3517,40.9167,41.2339,113208.0
2019-11-21 09:40:00,45.41,45.49,45.33,45.47,29690.0,41.1523,41.2248,41.0798,41.2067,29690.0
2019-11-21 09:50:00,45.49,45.6,45.48,45.58,22858.0,41.2248,41.3245,41.2158,41.3064,22858.0
2019-11-21 10:00:00,45.56,45.8,45.48,45.8,32906.0,41.2883,41.5058,41.2158,41.5058,32906.0
2019-11-21 10:10:00,45.82,45.88,45.55,45.57,25294.0,41.5239,41.5783,41.2792,41.2973,25294.0
2019-11-21 10:20:00,45.56,45.68,45.54,45.6,59288.0,41.2883,41.397,41.2701,41.3245,59288.0
2019-11-21 10:30:00,45.62,45.76,45.53,45.7,60518.0,41.3426,41.4695,41.2611,41.4151,60518.0
2019-11-21 10:40:00,45.69,45.74,45.62,45.67,46746.0,41.4061,41.4514,41.3426,41.388,46746.0
2019-11-21 10:50:00,45.67,45.72,45.6,45.71,61020.0,41.388,41.4333,41.3245,41.4242,61020.0
2019-11-21 11:00:00,45.72,45.84,45.65,45.81,58310.0,41.4333,41.542,41.3698,41.5148,58310.0
2019-11-21 11:10:00,45.81,45.81,45.66,45.71,34046.0,41.5148,41.5148,41.3789,41.4242,34046.0
2019-11-21 11:20:00,45.69,45.77,45.69,45.75,38566.0,41.4061,41.4786,41.4061,41.4605,38566.0
2019-11-21 11:30:00,45.74,45.75,45.63,45.63,35278.0,41.4514,41.4605,41.3517,41.3517,35278.0
2019-11-21 11:40:00,45.65,45.67,45.61,45.62,26232.0,41.3698,41.388,41.3336,41.3426,26232.0
2019-11-21 11:50:00,45.62,45.63,45.51,45.51,40814.0,41.3426,41.3517,41.243,41.243,40814.0
2019-11-21 12:00:00,45.5,45.58,45.42,45.58,53880.0,41.2339,41.3064,41.1614,41.3064,53880.0
2019-11-21 12:10:00,45.58,45.63,45.58,45.6,20298.0,41.3064,41.3517,41.3064,41.3245,20298.0
2019-11-21 12:20:00,45.6,45.63,45.58,45.63,22444.0,41.3245,41.3517,41.3064,41.3517,22444.0
2019-11-21 12:30:00,45.63,45.76,45.61,45.65,39176.0,41.3517,41.4695,41.3336,41.3698,39176.0
2019-11-21 12:40:00,45.67,45.69,45.65,45.65,11596.0,41.388,41.4061,41.3698,41.3698,11596.0
2019-11-21 12:50:00,45.65,45.7,45.63,45.68,21960.0,41.3698,41.4151,41.3517,41.397,21960.0
2019-11-21 13:00:00,45.68,45.74,45.68,45.69,14498.0,41.397,41.4514,41.397,41.4061,14498.0
2019-11-21 13:10:00,45.69,45.69,45.63,45.66,19968.0,41.4061,41.4061,41.3517,41.3789,19968.0
2019-11-21 13:20:00,45.66,45.81,45.66,45.8,32686.0,41.3789,41.5148,41.3789,41.5058,32686.0
2019-11-21 13:30:00,45.8,45.8,45.65,45.71,39310.0,41.5058,41.5058,41.3698,41.4242,39310.0
2019-11-21 13:40:00,45.7,45.7,45.64,45.68,27856.0,41.4151,41.4151,41.3608,41.397,27856.0
2019-11-21 13:50:00,45.68,45.71,45.63,45.63,23374.0,41.397,41.4242,41.3517,41.3517,23374.0
2019-11-21 14:00:00,45.62,45.69,45.55,45.69,26428.0,41.3426,41.4061,41.2792,41.4061,26428.0
2019-11-21 14:10:00,45.67,45.71,45.67,45.69,42542.0,41.388,41.4242,41.388,41.4061,42542.0
2019-11-21 14:20:00,45.71,45.73,45.68,45.71,29970.0,41.4242,41.4423,41.397,41.4242,29970.0
2019-11-21 14:30:00,45.72,45.72,45.6,45.62,20626.0,41.4333,41.4333,41.3245,41.3426,20626.0
2019-11-21 14:40:00,45.62,45.64,45.57,45.6,31034.0,41.3426,41.3608,41.2973,41.3245,31034.0
2019-11-21 14:50:00,45.62,45.63,45.56,45.59,20036.0,41.3426,41.3517,41.2883,41.3155,20036.0
2019-11-21 15:00:00,45.59,45.61,45.57,45.6,19298.0,41.3155,41.3336,41.2973,41.3245,19298.0
2019-11-21 15:10:00,45.61,45.64,45.6,45.62,15200.0,41.3336,41.3608,41.3245,41.3426,15200.0
2019-11-21 15:20:00,45.61,45.63,45.57,45.59,31038.0,41.3336,41.3517,41.2973,41.3155,31038.0
2019-11-21 15:30:00,45.6,45.61,45.54,45.56,40304.0,41.3245,41.3336,41.2701,41.2883,40304.0
2019-11-21 15:40:00,45.55,45.61,45.52,45.61,110290.0,41.2792,41.3336,41.252,41.3336,110290.0
2019-11-21 15:50:00,45.6,45.6,45.45,45.5,361012.0,41.3245,41.3245,41.1886,41.2339,361012.0
2019-11-22 09:30:00,45.58,45.82,45.58,45.78,79648.0,41.3064,41.5239,41.3064,41.4876,79648.0
2019-11-22 09:40:00,45.72,45.88,45.6,45.88,26884.0,41.4333,41.5783,41.3245,41.5783,26884.0
2019-11-22 09:50:00,45.9,45.95,45.81,45.93,35754.0,41.5964,41.6417,41.5148,41.6236,35754.0
2019-11-22 10:00:00,45.85,45.95,45.85,45.92,93920.0,41.5511,41.6417,41.5511,41.6145,93920.0
2019-11-22 10:10:00,45.92,45.98,45.83,45.84,127994.0,41.6145,41.6689,41.533,41.542,127994.0
2019-11-22 10:20:00,45.85,46.1,45.84,45.91,42460.0,41.5511,41.7776,41.542,41.6055,42460.0
2019-11-22 10:30:00,45.88,45.95,45.76,45.81,55210.0,41.5783,41.6417,41.4695,41.5148,55210.0
2019-11-22 10:40:00,45.82,45.9,45.77,45.79,17776.0,41.5239,41.5964,41.4786,41.4967,17776.0
2019-11-22 10:50:00,45.79,45.87,45.77,45.79,19096.0,41.4967,41.5692,41.4786,41.4967,19096.0
2019-11-22 11:00:00,45.77,45.83,45.65,45.72,31140.0,41.4786,41.533,41.3698,41.4333,31140.0
2019-11-22 11:10:00,45.74,45.76,45.69,45.72,26490.0,41.4514,41.4695,41.4061,41.4333,26490.0
2019-11-22 11:20:00,45.72,45.87,45.71,45.85,44422.0,41.4333,41.5692,41.4242,41.5511,44422.0
2019-11-22 11:30:00,45.85,45.91,45.79,45.91,27016.0,41.5511,41.6055,41.4967,41.6055,27016.0
2019-11-22 11:40:00,45.91,45.93,45.88,45.93,22578.0,41.6055,41.6236,41.5783,41.6236,22578.0
2019-11-22 11:50:00,45.92,45.92,45.84,45.84,18826.0,41.6145,41.6145,41.542,41.542,18826.0
2019-11-22 12:00:00,45.85,45.9,45.85,45.85,13170.0,41.5511,41.5964,41.5511,41.5511,13170.0
2019-11-22 12:10:00,45.84,45.9,45.79,45.88,39868.0,41.542,41.5964,41.4967,41.5783,39868.0
2019-11-22 12:20:00,45.88,45.9,45.82,45.83,27856.0,41.5783,41.5964,41.5239,41.533,27856.0
2019-11-22 12:30:00,45.83,45.85,45.76,45.76,17788.0,41.533,41.5511,41.4695,41.4695,17788.0
2019-11-22 12:40:00,45.77,45.81,45.77,45.81,13346.0,41.4786,41.5148,41.4786,41.5148,13346.0
2019-11-22 12:50:00,45.81,45.81,45.74,45.77,11380.0,41.5148,41.5148,41.4514,41.4786,11380.0
2019-11-22 13:00:00,45.78,45.84,45.77,45.81,27980.0,41.4876,41.542,41.4786,41.5148,27980.0
2019-11-22 13:10:00,45.82,45.85,45.78,45.78,26758.0,41.5239,41.5511,41.4876,41.4876,26758.0
2019-11-22 13:20:00,45.78,45.78,45.74,45.74,19986.0,41.4876,41.4876,41.4514,41.4514,19986.0
2019-11-22 13:30:00,45.74,45.8,45.74,45.8,19800.0,41.4514,41.5058,41.4514,41.5058,19800.0
2019-11-22 13:40:00,45.82,45.82,45.74,45.74,16276.0,41.5239,41.5239,41.4514,41.4514,16276.0
2019-11-22 13:50:00,45.74,45.77,45.72,45.77,16552.0,41.4514,41.4786,41.4333,41.4786,16552.0
2019-11-22 14:00:00,45.76,45.76,45.69,45.71,12990.0,41.4695,41.4695,41.4061,41.4242,12990.0
2019-11-22 14:10:00,45.71,45.71,45.68,45.71,17202.0,41.4242,41.4242,41.397,41.4242,17202.0
2019-11-22 14:20:00,45.7,45.73,45.67,45.71,15482.0,41.4151,41.4423,41.388,41.4242,15482.0
2019-11-22 14:30:00,45.71,45.72,45.67,45.67,16124.0,41.4242,41.4333,41.388,41.388,16124.0
2019-11-22 14:40:00,45.66,45.8,45.65,45.78,22816.0,41.3789,41.5058,41.3698,41.4876,22816.0
2019-11-22 14:50:00,45.79,45.83,45.76,45.82,42286.0,41.4967,41.533,41.4695,41.5239,42286.0
2019-11-22 15:00:00,45.83,45.85,45.8,45.81,22072.0,41.533,41.5511,41.5058,41.5148,22072.0
2019-11-22 15:10:00,45.8,45.83,45.78,45.82,24244.0,41.5058,41.533,41.4876,41.5239,24244.0
2019-11-22 15:20:00,45.82,45.85,45.81,45.85,31208.0,41.5239,41.5511,41.5148,41.5511,31208.0
2019-11-22 15:30:00,45.84,45.84,45.78,45.79,45730.0,41.542,41.542,41.4876,41.4967,45730.0
2019-11-22 15:40:00,45.8,45.83,45.77,45.8,58052.0,41.5058,41.533,41.4786,41.5058,58052.0
2019-11-22 15:50:00,45.79,45.85,45.75,45.83,214000.0,41.4967,41.5511,41.4605,41.533,214000.0
2019-11-25 09:30:00,46.16,46.4,46.13,46.4,60532.0,41.832,42.0495,41.8048,42.0495,60532.0
2019-11-25 09:40:00,46.38,46.54,46.35,46.47,81774.0,42.0314,42.1764,42.0042,42.1129,81774.0
2019-11-25 09:50:00,46.45,46.6,46.45,46.52,81742.0,42.0948,42.2308,42.0948,42.1583,81742.0
2019-11-25 10:00:00,46.55,46.63,46.48,46.6,35936.0,42.1854,42.2579,42.122,42.2308,35936.0
2019-11-25 10:10:00,46.59,46.71,46.57,46.68,32424.0,42.2217,42.3304,42.2036,42.3033,32424.0
2019-11-25 10:20:00,46.66,46.82,46.65,46.75,38660.0,42.2851,42.4301,42.2761,42.3667,38660.0
2019-11-25 10:30:00,46.75,46.82,46.7,46.8,95786.0,42.3667,42.4301,42.3214,42.412,95786.0
2019-11-25 10:40:00,46.81,46.85,46.77,46.78,47740.0,42.4211,42.4573,42.3848,42.3939,47740.0
2019-11-25 10:50:00,46.78,46.84,46.77,46.81,27936.0,42.3939,42.4483,42.3848,42.4211,27936.0
2019-11-25 11:00:00,46.82,46.83,46.65,46.7,35292.0,42.4301,42.4392,42.2761,42.3214,35292.0
2019-11-25 11:10:00,46.7,46.79,46.64,46.66,54654.0,42.3214,42.4029,42.267,42.2851,54654.0
2019-11-25 11:20:00,46.66,46.74,46.65,46.67,42990.0,42.2851,42.3576,42.2761,42.2942,42990.0
2019-11-25 11:30:00,46.65,46.7,46.64,46.7,77420.0,42.2761,42.3214,42.267,42.3214,77420.0
2019-11-25 11:40:00,46.69,46.73,46.66,46.67,22644.0,42.3123,42.3486,42.2851,42.2942,22644.0
2019-11-25 11:50:00,46.67,46.71,46.55,46.63,136110.0,42.2942,42.3304,42.1854,42.2579,136110.0
2019-11-25 12:00:00,46.63,46.63,46.54,46.55,40252.0,42.2579,42.2579,42.1764,42.1854,40252.0
2019-11-25 12:10:00,46.56,46.59,46.5,46.58,36122.0,42.1945,42.2217,42.1401,42.2126,36122.0
2019-11-25 12:20:00,46.59,46.65,46.56,46.6,23046.0,42.2217,42.2761,42.1945,42.2308,23046.0
2019-11-25 12:30:00,46.6,46.62,46.59,46.62,11166.0,42.2308,42.2489,42.2217,42.2489,11166.0
2019-11-25 12:40:00,46.62,46.72,46.58,46.71,48210.0,42.2489,42.3395,42.2126,42.3304,48210.0
2019-11-25 12:50:00,46.71,46.76,46.68,46.74,50616.0,42.3304,42.3758,42.3033,42.3576,50616.0
2019-11-25 13:00:00,46.75,46.76,46.69,46.69,24722.0,42.3667,42.3758,42.3123,42.3123,24722.0
2019-11-25 13:10:00,46.69,46.76,46.69,46.73,26422.0,42.3123,42.3758,42.3123,42.3486,26422.0
2019-11-25 13:20:00,46.72,46.74,46.68,46.68,20074.0,42.3395,42.3576,42.3033,42.3033,20074.0
2019-11-25 13:30:00,46.69,46.73,46.66,46.68,153536.0,42.3123,42.3486,42.2851,42.3033,153536.0
2019-11-25 13:40:00,46.68,46.7,46.64,46.65,35148.0,42.3033,42.3214,42.267,42.2761,35148.0
2019-11-25 13:50:00,46.64,46.68,46.6,46.66,28352.0,42.267,42.3033,42.2308,42.2851,28352.0
2019-11-25 14:00:00,46.62,46.63,46.59,46.61,91176.0,42.2489,42.2579,42.2217,42.2398,91176.0
2019-11-25 14:10:00,46.6,46.65,46.56,46.57,64954.0,42.2308,42.2761,42.1945,42.2036,64954.0
2019-11-25 14:20:00,46.56,46.6,46.53,46.54,114468.0,42.1945,42.2308,42.1673,42.1764,114468.0
2019-11-25 14:30:00,46.55,46.57,46.5,46.56,38432.0,42.1854,42.2036,42.1401,42.1945,38432.0
2019-11-25 14:40:00,46.55,46.62,46.52,46.62,112078.0,42.1854,42.2489,42.1583,42.2489,112078.0
2019-11-25 14:50:00,46.63,46.64,46.59,46.62,24318.0,42.2579,42.267,42.2217,42.2489,24318.0
2019-11-25 15:00:00,46.62,46.64,46.6,46.63,32828.0,42.2489,42.267,42.2308,42.2579,32828.0
2019-11-25 15:10:00,46.63,46.63,46.57,46.6,51106.0,42.2579,42.2579,42.2036,42.2308,51106.0
2019-11-25 15:20:00,46.63,46.68,46.62,46.67,28092.0,42.2579,42.3033,42.2489,42.2942,28092.0
2019-11-25 15:30:00,46.67,46.69,46.61,46.66,115184.0,42.2942,42.3123,42.2398,42.2851,115184.0
2019-11-25 15:40:00,46.66,46.76,46.66,46.73,121330.0,42.2851,42.3758,42.2851,42.3486,121330.0
2019-11-25 15:50:00,46.73,46.82,46.72,46.82,319856.0,42.3486,42.4301,42.3395,42.4301,319856.0
2019-11-26 09:30:00,46.69,46.81,46.35,46.57,253490.0,42.3123,42.4211,42.0042,42.2036,253490.0
2019-11-26 09:40:00,46.53,46.58,46.14,46.34,69480.0,42.1673,42.2126,41.8139,41.9951,69480.0
2019-11-26 09:50:00,46.35,46.59,46.35,46.57,130352.0,42.0042,42.2217,42.0042,42.2036,130352.0
2019-11-26 10:00:00,46.55,46.6,46.44,46.48,133418.0,42.1854,42.2308,42.0858,42.122,133418.0
2019-11-26 10:10:00,46.48,46.58,46.45,46.58,63158.0,42.122,42.2126,42.0948,42.2126,63158.0
2019-11-26 10:20:00,46.58,46.76,46.56,46.74,236072.0,42.2126,42.3758,42.1945,42.3576,236072.0
2019-11-26 10:30:00,46.74,46.84,46.72,46.77,51912.0,42.3576,42.4483,42.3395,42.3848,51912.0
2019-11-26 10:40:00,46.76,46.97,46.76,46.9,149486.0,42.3758,42.5661,42.3758,42.5026,149486.0
2019-11-26 10:50:00,46.9,47.15,46.88,46.99,190798.0,42.5026,42.7292,42.4845,42.5842,190798.0
2019-11-26 11:00:00,47.0,47.07,46.96,46.99,27908.0,42.5933,42.6567,42.557,42.5842,27908.0
2019-11-26 11:10:00,47.01,47.18,47.01,47.14,33526.0,42.6023,42.7564,42.6023,42.7201,33526.0
2019-11-26 11:20:00,47.15,47.15,47.02,47.1,37218.0,42.7292,42.7292,42.6114,42.6839,37218.0
2019-11-26 11:30:00,47.11,47.14,47.04,47.1,51642.0,42.6929,42.7201,42.6295,42.6839,51642.0
2019-11-26 11:40:00,47.1,47.22,47.06,47.21,46882.0,42.6839,42.7926,42.6476,42.7836,46882.0
2019-11-26 11:50:00,47.22,47.35,47.21,47.34,60752.0,42.7926,42.9104,42.7836,42.9014,60752.0
2019-11-26 12:00:00,47.34,47.36,47.24,47.34,38924.0,42.9014,42.9195,42.8108,42.9014,38924.0
2019-11-26 12:10:00,47.35,47.37,47.29,47.35,35472.0,42.9104,42.9286,42.8561,42.9104,35472.0
2019-11-26 12:20:00,47.36,47.4,47.34,47.38,42658.0,42.9195,42.9557,42.9014,42.9376,42658.0
2019-11-26 12:30:00,47.38,47.52,47.35,47.52,146402.0,42.9376,43.0645,42.9104,43.0645,146402.0
2019-11-26 12:40:00,47.51,47.52,47.43,47.47,32108.0,43.0554,43.0645,42.9829,43.0192,32108.0
2019-11-26 12:50:00,47.46,47.5,47.46,47.48,23930.0,43.0101,43.0464,43.0101,43.0282,23930.0
2019-11-26 13:00:00,47.49,47.5,47.41,47.46,77414.0,43.0373,43.0464,42.9648,43.0101,77414.0
2019-11-26 13:10:00,47.46,47.51,47.46,47.49,38802.0,43.0101,43.0554,43.0101,43.0373,38802.0
2019-11-26 13:20:00,47.5,47.5,47.44,47.49,38646.0,43.0464,43.0464,42.992,43.0373,38646.0
2019-11-26 13:30:00,47.49,47.52,47.49,47.5,25648.0,43.0373,43.0645,43.0373,43.0464,25648.0
2019-11-26 13:40:00,47.49,47.51,47.41,47.49,62988.0,43.0373,43.0554,42.9648,43.0373,62988.0
2019-11-26 13:50:00,47.49,47.51,47.45,47.49,16172.0,43.0373,43.0554,43.0011,43.0373,16172.0
2019-11-26 14:00:00,47.51,47.58,47.49,47.55,33964.0,43.0554,43.1189,43.0373,43.0917,33964.0
2019-11-26 14:10:00,47.56,47.67,47.56,47.63,63238.0,43.1007,43.2004,43.1007,43.1642,63238.0
2019-11-26 14:20:00,47.63,47.66,47.6,47.66,30952.0,43.1642,43.1914,43.137,43.1914,30952.0
2019-11-26 14:30:00,47.66,47.66,47.57,47.58,30404.0,43.1914,43.1914,43.1098,43.1189,30404.0
2019-11-26 14:40:00,47.58,47.63,47.57,47.58,23730.0,43.1189,43.1642,43.1098,43.1189,23730.0
2019-11-26 14:50:00,47.58,47.65,47.58,47.65,24124.0,43.1189,43.1823,43.1189,43.1823,24124.0
2019-11-26 15:00:00,47.65,47.67,47.62,47.66,57570.0,43.1823,43.2004,43.1551,43.1914,57570.0
2019-11-26 15:10:00,47.66,47.71,47.65,47.7,46418.0,43.1914,43.2367,43.1823,43.2276,46418.0
2019-11-26 15:20:00,47.7,47.72,47.62,47.72,83396.0,43.2276,43.2457,43.1551,43.2457,83396.0
2019-11-26 15:30:00,47.72,47.84,47.71,47.81,139042.0,43.2457,43.3545,43.2367,43.3273,139042.0
2019-11-26 15:40:00,47.8,47.85,47.76,47.84,121178.0,43.3182,43.3636,43.282,43.3545,121178.0
2019-11-26 15:50:00,47.83,47.83,47.55,47.68,661040.0,43.3454,43.3454,43.0917,43.2095,661040.0
2019-11-27 09:30:00,47.99,48.02,47.83,47.9,96760.0,43.4904,43.5176,43.3454,43.4089,96760.0
2019-11-27 09:40:00,47.87,47.92,47.77,47.86,180644.0,43.3817,43.427,43.2911,43.3726,180644.0
2019-11-27 09:50:00,47.87,48.04,47.87,47.98,93342.0,43.3817,43.5357,43.3817,43.4814,93342.0
2019-11-27 10:00:00,47.99,47.99,47.73,47.8,86132.0,43.4904,43.4904,43.2548,43.3182,86132.0
2019-11-27 10:10:00,47.82,47.87,47.8,47.83,31832.0,43.3364,43.3817,43.3182,43.3454,31832.0
2019-11-27 10:20:00,47.81,47.81,47.68,47.68,71850.0,43.3273,43.3273,43.2095,43.2095,71850.0
2019-11-27 10:30:00,47.68,47.76,47.65,47.72,95742.0,43.2095,43.282,43.1823,43.2457,95742.0
2019-11-27 10:40:00,47.72,47.77,47.56,47.72,159154.0,43.2457,43.2911,43.1007,43.2457,159154.0
2019-11-27 10:50:00,47.73,47.85,47.7,47.81,35150.0,43.2548,43.3636,43.2276,43.3273,35150.0
2019-11-27 11:00:00,47.81,47.88,47.78,47.79,46232.0,43.3273,43.3907,43.3001,43.3092,46232.0
2019-11-27 11:10:00,47.78,47.82,47.73,47.74,38374.0,43.3001,43.3364,43.2548,43.2639,38374.0
2019-11-27 11:20:00,47.73,47.74,47.63,47.71,52938.0,43.2548,43.2639,43.1642,43.2367,52938.0
2019-11-27 11:30:00,47.72,47.8,47.7,47.74,30826.0,43.2457,43.3182,43.2276,43.2639,30826.0
2019-11-27 11:40:00,47.74,47.84,47.71,47.83,55382.0,43.2639,43.3545,43.2367,43.3454,55382.0
2019-11-27 11:50:00,47.83,47.87,47.76,47.85,63716.0,43.3454,43.3817,43.282,43.3636,63716.0
2019-11-27 12:00:00,47.86,47.93,47.85,47.93,36850.0,43.3726,43.4361,43.3636,43.4361,36850.0
2019-11-27 12:10:00,47.93,47.95,47.89,47.93,80290.0,43.4361,43.4542,43.3998,43.4361,80290.0
2019-11-27 12:20:00,47.93,47.96,47.9,47.95,46564.0,43.4361,43.4632,43.4089,43.4542,46564.0
2019-11-27 12:30:00,47.95,47.95,47.84,47.91,56306.0,43.4542,43.4542,43.3545,43.4179,56306.0
2019-11-27 12:40:00,47.91,47.96,47.88,47.88,74488.0,43.4179,43.4632,43.3907,43.3907,74488.0
2019-11-27 12:50:00,47.88,47.98,47.83,47.96,88558.0,43.3907,43.4814,43.3454,43.4632,88558.0
2019-11-27 13:00:00,47.95,47.98,47.82,47.82,78342.0,43.4542,43.4814,43.3364,43.3364,78342.0
2019-11-27 13:10:00,47.82,47.95,47.82,47.9,30874.0,43.3364,43.4542,43.3364,43.4089,30874.0
2019-11-27 13:20:00,47.9,47.9,47.82,47.84,22110.0,43.4089,43.4089,43.3364,43.3545,22110.0
2019-11-27 13:30:00,47.84,47.85,47.75,47.81,30784.0,43.3545,43.3636,43.2729,43.3273,30784.0
2019-11-27 13:40:00,47.81,47.81,47.7,47.7,13106.0,43.3273,43.3273,43.2276,43.2276,13106.0
2019-11-27 13:50:00,47.7,47.78,47.69,47.7,22992.0,43.2276,43.3001,43.2186,43.2276,22992.0
2019-11-27 14:00:00,47.71,47.73,47.66,47.73,25160.0,43.2367,43.2548,43.1914,43.2548,25160.0
2019-11-27 14:10:00,47.73,47.75,47.7,47.73,24832.0,43.2548,43.2729,43.2276,43.2548,24832.0
2019-11-27 14:20:00,47.72,47.77,47.69,47.77,24412.0,43.2457,43.2911,43.2186,43.2911,24412.0
2019-11-27 14:30:00,47.76,47.77,47.74,47.76,27652.0,43.282,43.2911,43.2639,43.282,27652.0
2019-11-27 14:40:00,47.76,47.79,47.75,47.77,39854.0,43.282,43.3092,43.2729,43.2911,39854.0
2019-11-27 14:50:00,47.77,47.77,47.73,47.74,25122.0,43.2911,43.2911,43.2548,43.2639,25122.0
2019-11-27 15:00:00,47.74,47.74,47.7,47.71,15382.0,43.2639,43.2639,43.2276,43.2367,15382.0
2019-11-27 15:10:00,47.72,47.74,47.71,47.72,13634.0,43.2457,43.2639,43.2367,43.2457,13634.0
2019-11-27 15:20:00,47.72,47.74,47.67,47.68,18410.0,43.2457,43.2639,43.2004,43.2095,18410.0
2019-11-27 15:30:00,47.68,47.79,47.68,47.73,58632.0,43.2095,43.3092,43.2095,43.2548,58632.0
2019-11-27 15:40:00,47.74,47.77,47.71,47.72,45550.0,43.2639,43.2911,43.2367,43.2457,45550.0
2019-11-27 15:50:00,47.72,47.82,47.71,47.82,169798.0,43.2457,43.3364,43.2367,43.3364,169798.0
2019-11-29 09:30:00,47.49,47.54,47.13,47.53,40430.0,43.0373,43.0826,42.7111,43.0736,40430.0
2019-11-29 09:40:00,47.47,47.47,47.26,47.35,10646.0,43.0192,43.0192,42.8289,42.9104,10646.0
2019-11-29 09:50:00,47.31,47.4,47.29,47.37,12260.0,42.8742,42.9557,42.8561,42.9286,12260.0
2019-11-29 10:00:00,47.35,47.48,47.33,47.47,50704.0,42.9104,43.0282,42.8923,43.0192,50704.0
2019-11-29 10:10:00,47.47,47.58,47.46,47.56,30898.0,43.0192,43.1189,43.0101,43.1007,30898.0
2019-11-29 10:20:00,47.57,47.59,47.48,47.59,17860.0,43.1098,43.1279,43.0282,43.1279,17860.0
2019-11-29 10:30:00,47.58,47.63,47.52,47.6,10938.0,43.1189,43.1642,43.0645,43.137,10938.0
2019-11-29 10:40:00,47.59,47.67,47.59,47.64,15900.0,43.1279,43.2004,43.1279,43.1732,15900.0
2019-11-29 10:50:00,47.63,47.68,47.62,47.66,16636.0,43.1642,43.2095,43.1551,43.1914,16636.0
2019-11-29 11:00:00,47.63,47.66,47.58,47.59,28260.0,43.1642,43.1914,43.1189,43.1279,28260.0
2019-11-29 11:10:00,47.59,47.6,47.53,47.53,9054.0,43.1279,43.137,43.0736,43.0736,9054.0
2019-11-29 11:20:00,47.54,47.56,47.49,47.51,22812.0,43.0826,43.1007,43.0373,43.0554,22812.0
2019-11-29 11:30:00,47.5,47.55,47.47,47.52,25056.0,43.0464,43.0917,43.0192,43.0645,25056.0
2019-11-29 11:40:00,47.51,47.54,47.49,47.52,14298.0,43.0554,43.0826,43.0373,43.0645,14298.0
2019-11-29 11:50:00,47.5,47.5,47.44,47.45,34932.0,43.0464,43.0464,42.992,43.0011,34932.0
2019-11-29 12:00:00,47.45,47.46,47.35,47.41,34500.0,43.0011,43.0101,42.9104,42.9648,34500.0
2019-11-29 12:10:00,47.42,47.43,47.35,47.35,25086.0,42.9739,42.9829,42.9104,42.9104,25086.0
2019-11-29 12:20:00,47.36,47.4,47.32,47.33,76262.0,42.9195,42.9557,42.8833,42.8923,76262.0
2019-11-29 12:30:00,47.33,47.37,47.27,47.27,59574.0,42.8923,42.9286,42.8379,42.8379,59574.0
2019-11-29 12:40:00,47.27,47.37,47.24,47.35,55512.0,42.8379,42.9286,42.8108,42.9104,55512.0
2019-11-29 12:50:00,47.33,47.34,47.19,47.29,181354.0,42.8923,42.9014,42.7654,42.8561,181354.0
2019-12-02 09:30:00,47.58,47.69,47.35,47.45,179714.0,43.1189,43.2186,42.9104,43.0011,179714.0
2019-12-02 09:40:00,47.45,47.6,47.39,47.59,173758.0,43.0011,43.137,42.9467,43.1279,173758.0
2019-12-02 09:50:00,47.59,47.67,47.5,47.59,78606.0,43.1279,43.2004,43.0464,43.1279,78606.0
2019-12-02 10:00:00,47.57,47.57,47.06,47.21,126876.0,43.1098,43.1098,42.6476,42.7836,126876.0
2019-12-02 10:10:00,47.21,47.4,47.18,47.32,136328.0,42.7836,42.9557,42.7564,42.8833,136328.0
2019-12-02 10:20:00,47.33,47.34,47.07,47.13,58420.0,42.8923,42.9014,42.6567,42.7111,58420.0
2019-12-02 10:30:00,47.12,47.13,46.84,47.01,97132.0,42.702,42.7111,42.4483,42.6023,97132.0
2019-12-02 10:40:00,47.01,47.23,46.99,47.15,125326.0,42.6023,42.8017,42.5842,42.7292,125326.0
2019-12-02 10:50:00,47.16,47.19,47.0,47.1,76398.0,42.7383,42.7654,42.5933,42.6839,76398.0
2019-12-02 11:00:00,47.11,47.17,47.08,47.1,37016.0,42.6929,42.7473,42.6658,42.6839,37016.0
2019-12-02 11:10:00,47.12,47.16,47.08,47.15,42566.0,42.702,42.7383,42.6658,42.7292,42566.0
2019-12-02 11:20:00,47.15,47.19,47.11,47.15,50798.0,42.7292,42.7654,42.6929,42.7292,50798.0
2019-12-02 11:30:00,47.15,47.16,47.08,47.1,49088.0,42.7292,42.7383,42.6658,42.6839,49088.0
2019-12-02 11:40:00,47.1,47.19,47.02,47.16,58676.0,42.6839,42.7654,42.6114,42.7383,58676.0
2019-12-02 11:50:00,47.17,47.32,47.13,47.3,60944.0,42.7473,42.8833,42.7111,42.8651,60944.0
2019-12-02 12:00:00,47.3,47.38,47.3,47.31,48012.0,42.8651,42.9376,42.8651,42.8742,48012.0
2019-12-02 12:10:00,47.32,47.39,47.32,47.37,43322.0,42.8833,42.9467,42.8833,42.9286,43322.0
2019-12-02 12:20:00,47.37,47.43,47.18,47.3,124492.0,42.9286,42.9829,42.7564,42.8651,124492.0
2019-12-02 12:30:00,47.3,47.34,47.16,47.16,89424.0,42.8651,42.9014,42.7383,42.7383,89424.0
2019-12-02 12:40:00,47.16,47.24,47.09,47.13,51322.0,42.7383,42.8108,42.6748,42.7111,51322.0
2019-12-02 12:50:00,47.12,47.16,47.06,47.11,208266.0,42.702,42.7383,42.6476,42.6929,208266.0
2019-12-02 13:00:00,47.1,47.27,47.1,47.24,38340.0,42.6839,42.8379,42.6839,42.8108,38340.0
2019-12-02 13:10:00,47.24,47.31,47.23,47.3,25790.0,42.8108,42.8742,42.8017,42.8651,25790.0
2019-12-02 13:20:00,47.31,47.36,47.31,47.34,35570.0,42.8742,42.9195,42.8742,42.9014,35570.0
2019-12-02 13:30:00,47.34,47.37,47.3,47.34,51622.0,42.9014,42.9286,42.8651,42.9014,51622.0
2019-12-02 13:40:00,47.34,47.4,47.32,47.4,35606.0,42.9014,42.9557,42.8833,42.9557,35606.0
2019-12-02 13:50:00,47.4,47.42,47.35,47.37,25706.0,42.9557,42.9739,42.9104,42.9286,25706.0
2019-12-02 14:00:00,47.37,47.4,47.33,47.39,58298.0,42.9286,42.9557,42.8923,42.9467,58298.0
2019-12-02 14:10:00,47.38,47.44,47.38,47.44,30568.0,42.9376,42.992,42.9376,42.992,30568.0
2019-12-02 14:20:00,47.44,47.49,47.43,47.49,52094.0,42.992,43.0373,42.9829,43.0373,52094.0
2019-12-02 14:30:00,47.48,47.49,47.38,47.39,233346.0,43.0282,43.0373,42.9376,42.9467,233346.0
2019-12-02 14:40:00,47.38,47.38,47.31,47.33,20506.0,42.9376,42.9376,42.8742,42.8923,20506.0
2019-12-02 14:50:00,47.34,47.34,47.24,47.24,20618.0,42.9014,42.9014,42.8108,42.8108,20618.0
2019-12-02 15:00:00,47.24,47.25,47.13,47.17,132374.0,42.8108,42.8198,42.7111,42.7473,132374.0
2019-12-02 15:10:00,47.17,47.23,47.15,47.22,62840.0,42.7473,42.8017,42.7292,42.7926,62840.0
2019-12-02 15:20:00,47.21,47.23,47.17,47.23,42196.0,42.7836,42.8017,42.7473,42.8017,42196.0
2019-12-02 15:30:00,47.23,47.24,47.18,47.23,53722.0,42.8017,42.8108,42.7564,42.8017,53722.0
2019-12-02 15:40:00,47.22,47.33,47.21,47.27,77286.0,42.7926,42.8923,42.7836,42.8379,77286.0
2019-12-02 15:50:00,47.27,47.27,47.08,47.1,332272.0,42.8379,42.8379,42.6658,42.6839,332272.0
2019-12-03 09:30:00,45.89,46.2,45.74,45.9,192910.0,41.5873,41.8683,41.4514,41.5964,192910.0
2019-12-03 09:40:00,45.84,45.9,45.48,45.48,171360.0,41.542,41.5964,41.2158,41.2158,171360.0
2019-12-03 09:50:00,45.51,45.81,45.41,45.74,171928.0,41.243,41.5148,41.1523,41.4514,171928.0
2019-12-03 10:00:00,45.74,45.88,45.74,45.84,104128.0,41.4514,41.5783,41.4514,41.542,104128.0
2019-12-03 10:10:00,45.86,46.18,45.83,46.15,68390.0,41.5601,41.8501,41.533,41.823,68390.0
2019-12-03 10:20:00,46.14,46.2,45.98,46.0,29930.0,41.8139,41.8683,41.6689,41.687,29930.0
2019-12-03 10:30:00,46.0,46.15,45.97,46.12,75440.0,41.687,41.823,41.6598,41.7958,75440.0
2019-12-03 10:40:00,46.1,46.15,45.95,45.95,35762.0,41.7776,41.823,41.6417,41.6417,35762.0
2019-12-03 10:50:00,45.91,46.09,45.87,46.0,127050.0,41.6055,41.7686,41.5692,41.687,127050.0
2019-12-03 11:00:00,46.0,46.02,45.87,45.93,112764.0,41.687,41.7051,41.5692,41.6236,112764.0
2019-12-03 11:10:00,45.92,45.97,45.85,45.91,165110.0,41.6145,41.6598,41.5511,41.6055,165110.0
2019-12-03 11:20:00,45.93,45.95,45.69,45.7,57206.0,41.6236,41.6417,41.4061,41.4151,57206.0
2019-12-03 11:30:00,45.7,45.81,45.66,45.79,41378.0,41.4151,41.5148,41.3789,41.4967,41378.0
2019-12-03 11:40:00,45.77,45.81,45.76,45.77,41122.0,41.4786,41.5148,41.4695,41.4786,41122.0
2019-12-03 11:50:00,45.77,45.79,45.68,45.69,50500.0,41.4786,41.4967,41.397,41.4061,50500.0
2019-12-03 12:00:00,45.7,45.73,45.6,45.7,41496.0,41.4151,41.4423,41.3245,41.4151,41496.0
2019-12-03 12:10:00,45.7,45.76,45.66,45.76,43758.0,41.4151,41.4695,41.3789,41.4695,43758.0
2019-12-03 12:20:00,45.74,45.89,45.74,45.89,61722.0,41.4514,41.5873,41.4514,41.5873,61722.0
2019-12-03 12:30:00,45.88,45.92,45.79,45.84,79420.0,41.5783,41.6145,41.4967,41.542,79420.0
2019-12-03 12:40:00,45.83,45.89,45.74,45.74,45222.0,41.533,41.5873,41.4514,41.4514,45222.0
2019-12-03 12:50:00,45.74,45.83,45.74,45.82,53402.0,41.4514,41.533,41.4514,41.5239,53402.0
2019-12-03 13:00:00,45.82,45.88,45.82,45.86,19066.0,41.5239,41.5783,41.5239,41.5601,19066.0
2019-12-03 13:10:00,45.85,45.92,45.85,45.85,17924.0,41.5511,41.6145,41.5511,41.5511,17924.0
2019-12-03 13:20:00,45.85,45.94,45.8,45.92,105354.0,41.5511,41.6326,41.5058,41.6145,105354.0
2019-12-03 13:30:00,45.89,46.05,45.88,45.99,106372.0,41.5873,41.7323,41.5783,41.678,106372.0
2019-12-03 13:40:00,45.99,46.03,45.95,45.95,68512.0,41.678,41.7142,41.6417,41.6417,68512.0
2019-12-03 13:50:00,45.95,45.99,45.9,45.9,41054.0,41.6417,41.678,41.5964,41.5964,41054.0
2019-12-03 14:00:00,45.88,45.97,45.88,45.94,35610.0,41.5783,41.6598,41.5783,41.6326,35610.0
2019-12-03 14:10:00,45.94,45.95,45.84,45.84,18468.0,41.6326,41.6417,41.542,41.542,18468.0
2019-12-03 14:20:00,45.85,45.85,45.79,45.82,32510.0,41.5511,41.5511,41.4967,41.5239,32510.0
2019-12-03 14:30:00,45.81,45.81,45.69,45.7,40766.0,41.5148,41.5148,41.4061,41.4151,40766.0
2019-12-03 14:40:00,45.69,45.76,45.65,45.66,50788.0,41.4061,41.4695,41.3698,41.3789,50788.0
2019-12-03 14:50:00,45.65,45.66,45.58,45.63,60532.0,41.3698,41.3789,41.3064,41.3517,60532.0
2019-12-03 15:00:00,45.63,45.71,45.63,45.66,70762.0,41.3517,41.4242,41.3517,41.3789,70762.0
2019-12-03 15:10:00,45.66,45.72,45.65,45.71,49392.0,41.3789,41.4333,41.3698,41.4242,49392.0
2019-12-03 15:20:00,45.71,45.88,45.7,45.88,109730.0,41.4242,41.5783,41.4151,41.5783,109730.0
2019-12-03 15:30:00,45.88,45.92,45.77,45.8,185554.0,41.5783,41.6145,41.4786,41.5058,185554.0
2019-12-03 15:40:00,45.8,45.88,45.77,45.88,236820.0,41.5058,41.5783,41.4786,41.5783,236820.0
2019-12-03 15:50:00,45.89,45.99,45.84,45.94,364300.0,41.5873,41.678,41.542,41.6326,364300.0
2019-12-04 09:30:00,47.74,47.99,47.25,47.6,668584.0,43.2639,43.4904,42.8198,43.137,668584.0
2019-12-04 09:40:00,47.64,48.15,47.62,48.09,283306.0,43.1732,43.6354,43.1551,43.5811,283306.0
2019-12-04 09:50:00,48.1,48.23,48.01,48.17,265796.0,43.5901,43.7079,43.5086,43.6536,265796.0
2019-12-04 10:00:00,48.17,48.33,48.06,48.29,348928.0,43.6536,43.7986,43.5539,43.7623,348928.0
2019-12-04 10:10:00,48.3,48.37,48.25,48.27,269446.0,43.7714,43.8348,43.7261,43.7442,269446.0
2019-12-04 10:20:00,48.29,48.48,48.24,48.28,171376.0,43.7623,43.9345,43.717,43.7532,171376.0
2019-12-04 10:30:00,48.27,48.29,48.14,48.18,287198.0,43.7442,43.7623,43.6264,43.6626,287198.0
2019-12-04 10:40:00,48.17,48.27,48.08,48.19,232080.0,43.6536,43.7442,43.572,43.6717,232080.0
2019-12-04 10:50:00,48.19,48.23,48.09,48.13,153000.0,43.6717,43.7079,43.5811,43.6173,153000.0
2019-12-04 11:00:00,48.14,48.2,47.98,47.99,136196.0,43.6264,43.6807,43.4814,43.4904,136196.0
2019-12-04 11:10:00,47.98,47.98,47.77,47.81,190476.0,43.4814,43.4814,43.2911,43.3273,190476.0
2019-12-04 11:20:00,47.84,48.05,47.84,47.95,48428.0,43.3545,43.5448,43.3545,43.4542,48428.0
2019-12-04 11:30:00,47.96,48.08,47.9,48.06,58600.0,43.4632,43.572,43.4089,43.5539,58600.0
2019-12-04 11:40:00,48.09,48.25,48.07,48.25,83042.0,43.5811,43.7261,43.5629,43.7261,83042.0
2019-12-04 11:50:00,48.24,48.25,48.13,48.15,45484.0,43.717,43.7261,43.6173,43.6354,45484.0
2019-12-04 12:00:00,48.15,48.18,48.13,48.13,64098.0,43.6354,43.6626,43.6173,43.6173,64098.0
2019-12-04 12:10:00,48.13,48.18,48.04,48.1,213758.0,43.6173,43.6626,43.5357,43.5901,213758.0
2019-12-04 12:20:00,48.11,48.2,48.1,48.2,63260.0,43.5992,43.6807,43.5901,43.6807,63260.0
2019-12-04 12:30:00,48.21,48.22,48.11,48.19,58854.0,43.6898,43.6989,43.5992,43.6717,58854.0
2019-12-04 12:40:00,48.19,48.27,48.16,48.24,80736.0,43.6717,43.7442,43.6445,43.717,80736.0
2019-12-04 12:50:00,48.23,48.3,48.2,48.21,23586.0,43.7079,43.7714,43.6807,43.6898,23586.0
2019-12-04 13:00:00,48.21,48.29,48.21,48.24,36470.0,43.6898,43.7623,43.6898,43.717,36470.0
2019-12-04 13:10:00,48.24,48.26,48.19,48.22,40506.0,43.717,43.7351,43.6717,43.6989,40506.0
2019-12-04 13:20:00,48.22,48.23,48.16,48.2,29896.0,43.6989,43.7079,43.6445,43.6807,29896.0
2019-12-04 13:30:00,48.2,48.26,48.19,48.23,35790.0,43.6807,43.7351,43.6717,43.7079,35790.0
2019-12-04 13:40:00,48.23,48.24,48.19,48.23,31114.0,43.7079,43.717,43.6717,43.7079,31114.0
2019-12-04 13:50:00,48.23,48.23,48.18,48.19,37910.0,43.7079,43.7079,43.6626,43.6717,37910.0
2019-12-04 14:00:00,48.19,48.23,48.16,48.18,43054.0,43.6717,43.7079,43.6445,43.6626,43054.0
2019-12-04 14:10:00,48.18,48.22,48.18,48.2,34162.0,43.6626,43.6989,43.6626,43.6807,34162.0
2019-12-04 14:20:00,48.2,48.21,48.14,48.2,38094.0,43.6807,43.6898,43.6264,43.6807,38094.0
2019-12-04 14:30:00,48.2,48.22,48.16,48.16,42678.0,43.6807,43.6989,43.6445,43.6445,42678.0
2019-12-04 14:40:00,48.16,48.21,48.15,48.16,36792.0,43.6445,43.6898,43.6354,43.6445,36792.0
2019-12-04 14:50:00,48.18,48.21,48.16,48.19,37514.0,43.6626,43.6898,43.6445,43.6717,37514.0
2019-12-04 15:00:00,48.2,48.27,48.19,48.27,180298.0,43.6807,43.7442,43.6717,43.7442,180298.0
2019-12-04 15:10:00,48.27,48.35,48.24,48.29,91694.0,43.7442,43.8167,43.717,43.7623,91694.0
2019-12-04 15:20:00,48.29,48.33,48.27,48.31,76836.0,43.7623,43.7986,43.7442,43.7804,76836.0
2019-12-04 15:30:00,48.31,48.35,48.24,48.34,144930.0,43.7804,43.8167,43.717,43.8076,144930.0
2019-12-04 15:40:00,48.34,48.38,48.27,48.31,189178.0,43.8076,43.8439,43.7442,43.7804,189178.0
2019-12-04 15:50:00,48.32,48.4,48.26,48.26,433220.0,43.7895,43.862,43.7351,43.7351,433220.0
2019-12-05 09:30:00,48.32,48.65,48.25,48.49,173562.0,43.7895,44.0885,43.7261,43.9436,173562.0
2019-12-05 09:40:00,48.49,48.82,48.39,48.71,79298.0,43.9436,44.2426,43.8529,44.1429,79298.0
2019-12-05 09:50:00,48.68,48.85,48.43,48.51,122162.0,44.1157,44.2698,43.8892,43.9617,122162.0
2019-12-05 10:00:00,48.49,48.57,48.23,48.3,109698.0,43.9436,44.016,43.7079,43.7714,109698.0
2019-12-05 10:10:00,48.27,48.43,48.22,48.41,64772.0,43.7442,43.8892,43.6989,43.8711,64772.0
2019-12-05 10:20:00,48.39,48.39,48.29,48.32,102056.0,43.8529,43.8529,43.7623,43.7895,102056.0
2019-12-05 10:30:00,48.33,48.41,48.27,48.27,91620.0,43.7986,43.8711,43.7442,43.7442,91620.0
2019-12-05 10:40:00,48.26,48.32,48.23,48.3,138120.0,43.7351,43.7895,43.7079,43.7714,138120.0
2019-12-05 10:50:00,48.3,48.38,48.27,48.27,45748.0,43.7714,43.8439,43.7442,43.7442,45748.0
2019-12-05 11:00:00,48.27,48.34,48.15,48.24,42742.0,43.7442,43.8076,43.6354,43.717,42742.0
2019-12-05 11:10:00,48.24,48.3,48.19,48.21,29476.0,43.717,43.7714,43.6717,43.6898,29476.0
2019-12-05 11:20:00,48.21,48.24,48.12,48.17,51144.0,43.6898,43.717,43.6082,43.6536,51144.0
2019-12-05 11:30:00,48.17,48.2,48.05,48.1,45360.0,43.6536,43.6807,43.5448,43.5901,45360.0
2019-12-05 11:40:00,48.1,48.13,47.99,48.12,55470.0,43.5901,43.6173,43.4904,43.6082,55470.0
2019-12-05 11:50:00,48.13,48.13,48.05,48.06,30048.0,43.6173,43.6173,43.5448,43.5539,30048.0
2019-12-05 12:00:00,48.05,48.06,47.98,47.99,80256.0,43.5448,43.5539,43.4814,43.4904,80256.0
2019-12-05 12:10:00,48.01,48.05,47.97,48.02,21040.0,43.5086,43.5448,43.4723,43.5176,21040.0
2019-12-05 12:20:00,47.99,48.13,47.99,48.09,45832.0,43.4904,43.6173,43.4904,43.5811,45832.0
2019-12-05 12:30:00,48.09,48.11,48.05,48.09,34536.0,43.5811,43.5992,43.5448,43.5811,34536.0
2019-12-05 12:40:00,48.1,48.12,48.03,48.05,24254.0,43.5901,43.6082,43.5267,43.5448,24254.0
2019-12-05 12:50:00,48.06,48.13,48.05,48.09,21462.0,43.5539,43.6173,43.5448,43.5811,21462.0
2019-12-05 13:00:00,48.1,48.19,48.1,48.17,22360.0,43.5901,43.6717,43.5901,43.6536,22360.0
2019-12-05 13:10:00,48.17,48.24,48.16,48.22,52360.0,43.6536,43.717,43.6445,43.6989,52360.0
2019-12-05 13:20:00,48.21,48.22,48.18,48.21,14532.0,43.6898,43.6989,43.6626,43.6898,14532.0
2019-12-05 13:30:00,48.21,48.27,48.2,48.27,32382.0,43.6898,43.7442,43.6807,43.7442,32382.0
2019-12-05 13:40:00,48.27,48.32,48.23,48.24,56318.0,43.7442,43.7895,43.7079,43.717,56318.0
2019-12-05 13:50:00,48.25,48.3,48.22,48.27,55364.0,43.7261,43.7714,43.6989,43.7442,55364.0
2019-12-05 14:00:00,48.26,48.27,48.23,48.27,22894.0,43.7351,43.7442,43.7079,43.7442,22894.0
2019-12-05 14:10:00,48.27,48.37,48.27,48.35,25544.0,43.7442,43.8348,43.7442,43.8167,25544.0
2019-12-05 14:20:00,48.35,48.35,48.31,48.32,20950.0,43.8167,43.8167,43.7804,43.7895,20950.0
2019-12-05 14:30:00,48.31,48.36,48.3,48.35,22324.0,43.7804,43.8257,43.7714,43.8167,22324.0
2019-12-05 14:40:00,48.33,48.35,48.29,48.29,22416.0,43.7986,43.8167,43.7623,43.7623,22416.0
2019-12-05 14:50:00,48.3,48.34,48.13,48.17,66894.0,43.7714,43.8076,43.6173,43.6536,66894.0
2019-12-05 15:00:00,48.17,48.38,48.17,48.37,75182.0,43.6536,43.8439,43.6536,43.8348,75182.0
2019-12-05 15:10:00,48.31,48.34,48.29,48.33,27458.0,43.7804,43.8076,43.7623,43.7986,27458.0
2019-12-05 15:20:00,48.35,48.35,48.28,48.35,45570.0,43.8167,43.8167,43.7532,43.8167,45570.0
2019-12-05 15:30:00,48.35,48.42,48.34,48.38,132632.0,43.8167,43.8801,43.8076,43.8439,132632.0
2019-12-05 15:40:00,48.38,48.41,48.33,48.33,124504.0,43.8439,43.8711,43.7986,43.7986,124504.0
2019-12-05 15:50:00,48.33,48.38,48.3,48.35,227580.0,43.7986,43.8439,43.7714,43.8167,227580.0
2019-12-06 09:30:00,48.99,49.24,48.84,49.21,270958.0,44.3967,44.6232,44.2607,44.596,270958.0
2019-12-06 09:40:00,49.2,49.25,49.1,49.12,49988.0,44.587,44.6323,44.4964,44.5145,49988.0
2019-12-06 09:50:00,49.1,49.11,48.98,49.07,29940.0,44.4964,44.5054,44.3876,44.4692,29940.0
2019-12-06 10:00:00,49.07,49.15,48.97,48.99,59064.0,44.4692,44.5417,44.3785,44.3967,59064.0
2019-12-06 10:10:00,48.99,49.07,48.88,48.99,76788.0,44.3967,44.4692,44.297,44.3967,76788.0
2019-12-06 10:20:00,49.03,49.05,48.95,48.98,34374.0,44.4329,44.451,44.3604,44.3876,34374.0
2019-12-06 10:30:00,48.99,49.0,48.89,48.96,44592.0,44.3967,44.4057,44.306,44.3695,44592.0
2019-12-06 10:40:00,48.99,49.02,48.94,48.98,22602.0,44.3967,44.4239,44.3514,44.3876,22602.0
2019-12-06 10:50:00,48.99,49.02,48.94,48.99,23268.0,44.3967,44.4239,44.3514,44.3967,23268.0
2019-12-06 11:00:00,48.99,49.05,48.99,49.0,29738.0,44.3967,44.451,44.3967,44.4057,29738.0
2019-12-06 11:10:00,49.0,49.13,48.99,49.12,54072.0,44.4057,44.5235,44.3967,44.5145,54072.0
2019-12-06 11:20:00,49.11,49.18,49.09,49.18,22408.0,44.5054,44.5689,44.4873,44.5689,22408.0
2019-12-06 11:30:00,49.19,49.22,49.13,49.19,17502.0,44.5779,44.6051,44.5235,44.5779,17502.0
2019-12-06 11:40:00,49.19,49.21,49.13,49.13,24828.0,44.5779,44.596,44.5235,44.5235,24828.0
2019-12-06 11:50:00,49.12,49.22,49.1,49.19,55504.0,44.5145,44.6051,44.4964,44.5779,55504.0
2019-12-06 12:00:00,49.2,49.32,49.2,49.29,146968.0,44.587,44.6957,44.587,44.6685,146968.0
2019-12-06 12:10:00,49.29,49.31,49.26,49.29,9492.0,44.6685,44.6867,44.6414,44.6685,9492.0
2019-12-06 12:20:00,49.26,49.28,49.15,49.16,19374.0,44.6414,44.6595,44.5417,44.5507,19374.0
2019-12-06 12:30:00,49.16,49.21,49.15,49.18,21682.0,44.5507,44.596,44.5417,44.5689,21682.0
2019-12-06 12:40:00,49.18,49.23,49.18,49.22,10962.0,44.5689,44.6142,44.5689,44.6051,10962.0
2019-12-06 12:50:00,49.23,49.23,49.17,49.19,10308.0,44.6142,44.6142,44.5598,44.5779,10308.0
2019-12-06 13:00:00,49.19,49.2,49.13,49.13,18378.0,44.5779,44.587,44.5235,44.5235,18378.0
2019-12-06 13:10:00,49.13,49.2,49.1,49.19,50604.0,44.5235,44.587,44.4964,44.5779,50604.0
2019-12-06 13:20:00,49.19,49.2,49.12,49.19,12796.0,44.5779,44.587,44.5145,44.5779,12796.0
2019-12-06 13:30:00,49.19,49.23,49.18,49.23,13112.0,44.5779,44.6142,44.5689,44.6142,13112.0
2019-12-06 13:40:00,49.24,49.29,49.24,49.27,19520.0,44.6232,44.6685,44.6232,44.6504,19520.0
2019-12-06 13:50:00,49.26,49.33,49.26,49.29,29032.0,44.6414,44.7048,44.6414,44.6685,29032.0
2019-12-06 14:00:00,49.29,49.36,49.29,49.36,26118.0,44.6685,44.732,44.6685,44.732,26118.0
2019-12-06 14:10:00,49.35,49.37,49.32,49.36,30782.0,44.7229,44.741,44.6957,44.732,30782.0
2019-12-06 14:20:00,49.38,49.4,49.35,49.37,48898.0,44.7501,44.7682,44.7229,44.741,48898.0
2019-12-06 14:30:00,49.37,49.37,49.31,49.34,28842.0,44.741,44.741,44.6867,44.7139,28842.0
2019-12-06 14:40:00,49.35,49.4,49.33,49.38,27624.0,44.7229,44.7682,44.7048,44.7501,27624.0
2019-12-06 14:50:00,49.38,49.42,49.38,49.42,34790.0,44.7501,44.7864,44.7501,44.7864,34790.0
2019-12-06 15:00:00,49.41,49.44,49.4,49.41,40444.0,44.7773,44.8045,44.7682,44.7773,40444.0
2019-12-06 15:10:00,49.41,49.49,49.39,49.47,55118.0,44.7773,44.8498,44.7592,44.8317,55118.0
2019-12-06 15:20:00,49.47,49.5,49.42,49.43,117696.0,44.8317,44.8589,44.7864,44.7954,117696.0
2019-12-06 15:30:00,49.43,49.49,49.4,49.49,51436.0,44.7954,44.8498,44.7682,44.8498,51436.0
2019-12-06 15:40:00,49.49,49.49,49.43,49.43,96208.0,44.8498,44.8498,44.7954,44.7954,96208.0
2019-12-06 15:50:00,49.43,49.44,49.35,49.38,301988.0,44.7954,44.8045,44.7229,44.7501,301988.0
2019-12-09 09:30:00,49.38,49.45,49.2,49.28,72024.0,44.7501,44.8135,44.587,44.6595,72024.0
2019-12-09 09:40:00,49.28,49.35,49.25,49.35,34758.0,44.6595,44.7229,44.6323,44.7229,34758.0
2019-12-09 09:50:00,49.34,49.48,49.33,49.46,17718.0,44.7139,44.8407,44.7048,44.8226,17718.0
2019-12-09 10:00:00,49.46,49.53,49.35,49.4,50282.0,44.8226,44.886,44.7229,44.7682,50282.0
2019-12-09 10:10:00,49.41,49.41,49.35,49.4,19874.0,44.7773,44.7773,44.7229,44.7682,19874.0
2019-12-09 10:20:00,49.41,49.44,49.37,49.38,17966.0,44.7773,44.8045,44.741,44.7501,17966.0
2019-12-09 10:30:00,49.35,49.4,49.33,49.37,20510.0,44.7229,44.7682,44.7048,44.741,20510.0
2019-12-09 10:40:00,49.38,49.39,49.35,49.38,16714.0,44.7501,44.7592,44.7229,44.7501,16714.0
2019-12-09 10:50:00,49.38,49.41,49.37,49.4,7190.0,44.7501,44.7773,44.741,44.7682,7190.0
2019-12-09 11:00:00,49.38,49.4,49.34,49.38,23362.0,44.7501,44.7682,44.7139,44.7501,23362.0
2019-12-09 11:10:00,49.38,49.43,49.37,49.39,15548.0,44.7501,44.7954,44.741,44.7592,15548.0
2019-12-09 11:20:00,49.41,49.42,49.38,49.4,16068.0,44.7773,44.7864,44.7501,44.7682,16068.0
2019-12-09 11:30:00,49.41,49.42,49.38,49.4,10346.0,44.7773,44.7864,44.7501,44.7682,10346.0
2019-12-09 11:40:00,49.4,49.41,49.35,49.38,38524.0,44.7682,44.7773,44.7229,44.7501,38524.0
2019-12-09 11:50:00,49.39,49.44,49.38,49.44,22088.0,44.7592,44.8045,44.7501,44.8045,22088.0
2019-12-09 12:00:00,49.43,49.49,49.43,49.49,18272.0,44.7954,44.8498,44.7954,44.8498,18272.0
2019-12-09 12:10:00,49.49,49.49,49.47,49.48,25226.0,44.8498,44.8498,44.8317,44.8407,25226.0
2019-12-09 12:20:00,49.48,49.49,49.43,49.48,38028.0,44.8407,44.8498,44.7954,44.8407,38028.0
2019-12-09 12:30:00,49.48,49.52,49.48,49.52,41030.0,44.8407,44.877,44.8407,44.877,41030.0
2019-12-09 12:40:00,49.51,49.6,49.51,49.58,71720.0,44.8679,44.9495,44.8679,44.9314,71720.0
2019-12-09 12:50:00,49.58,49.69,49.58,49.69,50190.0,44.9314,45.031,44.9314,45.031,50190.0
2019-12-09 13:00:00,49.69,49.69,49.64,49.67,29588.0,45.031,45.031,44.9857,45.0129,29588.0
2019-12-09 13:10:00,49.67,49.67,49.6,49.6,21644.0,45.0129,45.0129,44.9495,44.9495,21644.0
2019-12-09 13:20:00,49.6,49.63,49.6,49.62,24188.0,44.9495,44.9767,44.9495,44.9676,24188.0
2019-12-09 13:30:00,49.62,49.67,49.61,49.65,35470.0,44.9676,45.0129,44.9585,44.9948,35470.0
2019-12-09 13:40:00,49.65,49.66,49.6,49.63,53420.0,44.9948,45.0039,44.9495,44.9767,53420.0
2019-12-09 13:50:00,49.64,49.65,49.59,49.6,11804.0,44.9857,44.9948,44.9404,44.9495,11804.0
2019-12-09 14:00:00,49.6,49.6,49.49,49.54,52086.0,44.9495,44.9495,44.8498,44.8951,52086.0
2019-12-09 14:10:00,49.54,49.58,49.54,49.58,57532.0,44.8951,44.9314,44.8951,44.9314,57532.0
2019-12-09 14:20:00,49.58,49.69,49.57,49.62,79866.0,44.9314,45.031,44.9223,44.9676,79866.0
2019-12-09 14:30:00,49.61,49.61,49.59,49.61,34978.0,44.9585,44.9585,44.9404,44.9585,34978.0
2019-12-09 14:40:00,49.6,49.62,49.59,49.61,25074.0,44.9495,44.9676,44.9404,44.9585,25074.0
2019-12-09 14:50:00,49.61,49.62,49.58,49.59,14894.0,44.9585,44.9676,44.9314,44.9404,14894.0
2019-12-09 15:00:00,49.59,49.63,49.59,49.63,20708.0,44.9404,44.9767,44.9404,44.9767,20708.0
2019-12-09 15:10:00,49.63,49.63,49.58,49.59,19430.0,44.9767,44.9767,44.9314,44.9404,19430.0
2019-12-09 15:20:00,49.59,49.61,49.58,49.6,27144.0,44.9404,44.9585,44.9314,44.9495,27144.0
2019-12-09 15:30:00,49.59,49.63,49.57,49.59,61344.0,44.9404,44.9767,44.9223,44.9404,61344.0
2019-12-09 15:40:00,49.59,49.63,49.58,49.59,116628.0,44.9404,44.9767,44.9314,44.9404,116628.0
2019-12-09 15:50:00,49.59,49.63,49.49,49.5,401962.0,44.9404,44.9767,44.8498,44.8589,401962.0
2019-12-10 09:30:00,49.65,49.74,49.54,49.62,75774.0,44.9948,45.0763,44.8951,44.9676,75774.0
2019-12-10 09:40:00,49.59,49.73,49.54,49.66,36038.0,44.9404,45.0673,44.8951,45.0039,36038.0
2019-12-10 09:50:00,49.65,49.72,49.54,49.72,39376.0,44.9948,45.0582,44.8951,45.0582,39376.0
2019-12-10 10:00:00,49.71,49.77,49.67,49.75,126172.0,45.0492,45.1035,45.0129,45.0854,126172.0
2019-12-10 10:10:00,49.74,49.76,49.68,49.71,63220.0,45.0763,45.0945,45.022,45.0492,63220.0
2019-12-10 10:20:00,49.71,49.8,49.67,49.74,78662.0,45.0492,45.1307,45.0129,45.0763,78662.0
2019-12-10 10:30:00,49.73,49.73,49.68,49.7,23854.0,45.0673,45.0673,45.022,45.0401,23854.0
2019-12-10 10:40:00,49.7,49.71,49.59,49.59,45796.0,45.0401,45.0492,44.9404,44.9404,45796.0
2019-12-10 10:50:00,49.61,49.68,49.58,49.68,47862.0,44.9585,45.022,44.9314,45.022,47862.0
2019-12-10 11:00:00,49.68,49.72,49.41,49.58,46090.0,45.022,45.0582,44.7773,44.9314,46090.0
2019-12-10 11:10:00,49.58,49.63,49.54,49.54,18536.0,44.9314,44.9767,44.8951,44.8951,18536.0
2019-12-10 11:20:00,49.55,49.65,49.52,49.65,20846.0,44.9042,44.9948,44.877,44.9948,20846.0
2019-12-10 11:30:00,49.66,49.68,49.5,49.56,47814.0,45.0039,45.022,44.8589,44.9132,47814.0
2019-12-10 11:40:00,49.58,49.59,49.55,49.57,17354.0,44.9314,44.9404,44.9042,44.9223,17354.0
2019-12-10 11:50:00,49.57,49.6,49.51,49.52,13118.0,44.9223,44.9495,44.8679,44.877,13118.0
2019-12-10 12:00:00,49.52,49.52,49.47,49.49,30830.0,44.877,44.877,44.8317,44.8498,30830.0
2019-12-10 12:10:00,49.49,49.5,49.43,49.47,45738.0,44.8498,44.8589,44.7954,44.8317,45738.0
2019-12-10 12:20:00,49.48,49.48,49.4,49.43,78448.0,44.8407,44.8407,44.7682,44.7954,78448.0
2019-12-10 12:30:00,49.43,49.44,49.35,49.42,135606.0,44.7954,44.8045,44.7229,44.7864,135606.0
2019-12-10 12:40:00,49.42,49.43,49.37,49.38,25798.0,44.7864,44.7954,44.741,44.7501,25798.0
2019-12-10 12:50:00,49.37,49.46,49.37,49.45,39496.0,44.741,44.8226,44.741,44.8135,39496.0
2019-12-10 13:00:00,49.46,49.54,49.45,49.5,41230.0,44.8226,44.8951,44.8135,44.8589,41230.0
2019-12-10 13:10:00,49.49,49.52,49.46,49.47,18482.0,44.8498,44.877,44.8226,44.8317,18482.0
2019-12-10 13:20:00,49.47,49.49,49.44,49.48,33748.0,44.8317,44.8498,44.8045,44.8407,33748.0
2019-12-10 13:30:00,49.48,49.48,49.44,49.45,18132.0,44.8407,44.8407,44.8045,44.8135,18132.0
2019-12-10 13:40:00,49.44,49.44,49.39,49.39,17210.0,44.8045,44.8045,44.7592,44.7592,17210.0
2019-12-10 13:50:00,49.4,49.43,49.37,49.43,24830.0,44.7682,44.7954,44.741,44.7954,24830.0
2019-12-10 14:00:00,49.43,49.45,49.4,49.43,22840.0,44.7954,44.8135,44.7682,44.7954,22840.0
2019-12-10 14:10:00,49.43,49.46,49.41,49.41,24444.0,44.7954,44.8226,44.7773,44.7773,24444.0
2019-12-10 14:20:00,49.42,49.44,49.38,49.39,26402.0,44.7864,44.8045,44.7501,44.7592,26402.0
2019-12-10 14:30:00,49.4,49.41,49.38,49.39,20918.0,44.7682,44.7773,44.7501,44.7592,20918.0
2019-12-10 14:40:00,49.39,49.42,49.38,49.39,17530.0,44.7592,44.7864,44.7501,44.7592,17530.0
2019-12-10 14:50:00,49.38,49.41,49.38,49.38,28358.0,44.7501,44.7773,44.7501,44.7501,28358.0
2019-12-10 15:00:00,49.38,49.41,49.35,49.36,39020.0,44.7501,44.7773,44.7229,44.732,39020.0
2019-12-10 15:10:00,49.37,49.44,49.35,49.38,60188.0,44.741,44.8045,44.7229,44.7501,60188.0
2019-12-10 15:20:00,49.37,49.38,49.29,49.31,104110.0,44.741,44.7501,44.6685,44.6867,104110.0
2019-12-10 15:30:00,49.32,49.33,49.21,49.23,87618.0,44.6957,44.7048,44.596,44.6142,87618.0
2019-12-10 15:40:00,49.24,49.26,49.15,49.18,67008.0,44.6232,44.6414,44.5417,44.5689,67008.0
2019-12-10 15:50:00,49.17,49.24,49.12,49.23,158820.0,44.5598,44.6232,44.5145,44.6142,158820.0
2019-12-11 09:30:00,49.38,49.49,49.17,49.27,105494.0,44.7501,44.8498,44.5598,44.6504,105494.0
2019-12-11 09:40:00,49.27,49.49,49.16,49.46,114012.0,44.6504,44.8498,44.5507,44.8226,114012.0
2019-12-11 09:50:00,49.46,49.57,49.41,49.44,59602.0,44.8226,44.9223,44.7773,44.8045,59602.0
2019-12-11 10:00:00,49.45,49.64,49.43,49.57,47746.0,44.8135,44.9857,44.7954,44.9223,47746.0
2019-12-11 10:10:00,49.57,49.62,49.52,49.56,36724.0,44.9223,44.9676,44.877,44.9132,36724.0
2019-12-11 10:20:00,49.58,49.9,49.58,49.77,70806.0,44.9314,45.2213,44.9314,45.1035,70806.0
2019-12-11 10:30:00,49.72,49.79,49.67,49.76,16662.0,45.0582,45.1217,45.0129,45.0945,16662.0
2019-12-11 10:40:00,49.76,49.81,49.72,49.72,8488.0,45.0945,45.1398,45.0582,45.0582,8488.0
2019-12-11 10:50:00,49.7,49.72,49.58,49.6,41314.0,45.0401,45.0582,44.9314,44.9495,41314.0
2019-12-11 11:00:00,49.63,49.71,49.55,49.7,18600.0,44.9767,45.0492,44.9042,45.0401,18600.0
2019-12-11 11:10:00,49.71,49.72,49.63,49.63,18802.0,45.0492,45.0582,44.9767,44.9767,18802.0
2019-12-11 11:20:00,49.66,49.7,49.63,49.67,16368.0,45.0039,45.0401,44.9767,45.0129,16368.0
2019-12-11 11:30:00,49.68,49.69,49.63,49.63,16094.0,45.022,45.031,44.9767,44.9767,16094.0
2019-12-11 11:40:00,49.65,49.67,49.6,49.66,18914.0,44.9948,45.0129,44.9495,45.0039,18914.0
2019-12-11 11:50:00,49.66,49.71,49.57,49.59,29912.0,45.0039,45.0492,44.9223,44.9404,29912.0
2019-12-11 12:00:00,49.59,49.64,49.58,49.59,16650.0,44.9404,44.9857,44.9314,44.9404,16650.0
2019-12-11 12:10:00,49.58,49.58,49.48,49.51,13944.0,44.9314,44.9314,44.8407,44.8679,13944.0
2019-12-11 12:20:00,49.49,49.58,49.47,49.57,16524.0,44.8498,44.9314,44.8317,44.9223,16524.0
2019-12-11 12:30:00,49.52,49.53,49.47,49.48,14640.0,44.877,44.886,44.8317,44.8407,14640.0
2019-12-11 12:40:00,49.48,49.49,49.41,49.49,19834.0,44.8407,44.8498,44.7773,44.8498,19834.0
2019-12-11 12:50:00,49.49,49.49,49.45,49.48,23216.0,44.8498,44.8498,44.8135,44.8407,23216.0
2019-12-11 13:00:00,49.47,49.48,49.44,49.46,19280.0,44.8317,44.8407,44.8045,44.8226,19280.0
2019-12-11 13:10:00,49.45,49.49,49.42,49.48,24562.0,44.8135,44.8498,44.7864,44.8407,24562.0
2019-12-11 13:20:00,49.48,49.52,49.48,49.52,12152.0,44.8407,44.877,44.8407,44.877,12152.0
2019-12-11 13:30:00,49.52,49.52,49.46,49.47,35330.0,44.877,44.877,44.8226,44.8317,35330.0
2019-12-11 13:40:00,49.47,49.54,49.45,49.51,22390.0,44.8317,44.8951,44.8135,44.8679,22390.0
2019-12-11 13:50:00,49.51,49.56,49.5,49.56,15134.0,44.8679,44.9132,44.8589,44.9132,15134.0
2019-12-11 14:00:00,49.55,49.68,49.55,49.6,19092.0,44.9042,45.022,44.9042,44.9495,19092.0
2019-12-11 14:10:00,49.6,49.65,49.58,49.58,135450.0,44.9495,44.9948,44.9314,44.9314,135450.0
2019-12-11 14:20:00,49.58,49.66,49.57,49.57,36610.0,44.9314,45.0039,44.9223,44.9223,36610.0
2019-12-11 14:30:00,49.58,49.7,49.56,49.63,35788.0,44.9314,45.0401,44.9132,44.9767,35788.0
2019-12-11 14:40:00,49.66,49.7,49.63,49.67,36494.0,45.0039,45.0401,44.9767,45.0129,36494.0
2019-12-11 14:50:00,49.68,49.7,49.62,49.63,24780.0,45.022,45.0401,44.9676,44.9767,24780.0
2019-12-11 15:00:00,49.63,49.67,49.63,49.65,25540.0,44.9767,45.0129,44.9767,44.9948,25540.0
2019-12-11 15:10:00,49.65,49.66,49.62,49.63,27218.0,44.9948,45.0039,44.9676,44.9767,27218.0
2019-12-11 15:20:00,49.63,49.71,49.63,49.69,45104.0,44.9767,45.0492,44.9767,45.031,45104.0
2019-12-11 15:30:00,49.68,49.71,49.62,49.63,51112.0,45.022,45.0492,44.9676,44.9767,51112.0
2019-12-11 15:40:00,49.63,49.7,49.63,49.63,70596.0,44.9767,45.0401,44.9767,44.9767,70596.0
2019-12-11 15:50:00,49.64,49.72,49.63,49.68,233986.0,44.9857,45.0582,44.9767,45.022,233986.0
2019-12-12 09:30:00,49.67,50.41,49.44,50.41,322060.0,45.0129,45.6835,44.8045,45.6835,322060.0
2019-12-12 09:40:00,50.38,50.56,50.24,50.52,79710.0,45.6563,45.8195,45.5295,45.7832,79710.0
2019-12-12 09:50:00,50.54,51.12,50.51,51.07,240806.0,45.8013,46.327,45.7742,46.2816,240806.0
2019-12-12 10:00:00,51.08,51.63,51.08,51.54,302834.0,46.2907,46.7891,46.2907,46.7076,302834.0
2019-12-12 10:10:00,51.55,51.73,51.49,51.56,150698.0,46.7166,46.8798,46.6623,46.7257,150698.0
2019-12-12 10:20:00,51.57,51.62,51.33,51.35,174618.0,46.7348,46.7801,46.5173,46.5354,174618.0
2019-12-12 10:30:00,51.37,51.42,51.16,51.28,94928.0,46.5535,46.5988,46.3632,46.472,94928.0
2019-12-12 10:40:00,51.29,51.3,51.08,51.17,94424.0,46.481,46.4901,46.2907,46.3723,94424.0
2019-12-12 10:50:00,51.18,51.24,51.13,51.21,81580.0,46.3813,46.4357,46.336,46.4085,81580.0
2019-12-12 11:00:00,51.22,51.22,51.12,51.16,78992.0,46.4176,46.4176,46.327,46.3632,78992.0
2019-12-12 11:10:00,51.16,51.18,51.02,51.13,69130.0,46.3632,46.3813,46.2363,46.336,69130.0
2019-12-12 11:20:00,51.13,51.14,51.02,51.03,30084.0,46.336,46.3451,46.2363,46.2454,30084.0
2019-12-12 11:30:00,51.01,51.02,50.84,50.92,54126.0,46.2273,46.2363,46.0732,46.1457,54126.0
2019-12-12 11:40:00,50.91,50.91,50.79,50.82,47112.0,46.1366,46.1366,46.0279,46.0551,47112.0
2019-12-12 11:50:00,50.81,50.96,50.74,50.94,76148.0,46.046,46.182,45.9826,46.1638,76148.0
2019-12-12 12:00:00,50.95,51.06,50.93,51.02,42578.0,46.1729,46.2726,46.1548,46.2363,42578.0
2019-12-12 12:10:00,51.01,51.02,50.95,50.98,26694.0,46.2273,46.2363,46.1729,46.2001,26694.0
2019-12-12 12:20:00,50.98,50.99,50.85,50.94,75250.0,46.2001,46.2091,46.0823,46.1638,75250.0
2019-12-12 12:30:00,50.94,51.3,50.93,51.24,172288.0,46.1638,46.4901,46.1548,46.4357,172288.0
2019-12-12 12:40:00,51.24,51.26,51.15,51.2,90338.0,46.4357,46.4538,46.3541,46.3995,90338.0
2019-12-12 12:50:00,51.2,51.21,51.09,51.1,34758.0,46.3995,46.4085,46.2998,46.3088,34758.0
2019-12-12 13:00:00,51.12,51.23,51.12,51.13,46872.0,46.327,46.4266,46.327,46.336,46872.0
2019-12-12 13:10:00,51.16,51.19,51.11,51.16,35884.0,46.3632,46.3904,46.3179,46.3632,35884.0
2019-12-12 13:20:00,51.17,51.17,51.12,51.13,45390.0,46.3723,46.3723,46.327,46.336,45390.0
2019-12-12 13:30:00,51.13,51.19,51.13,51.17,25192.0,46.336,46.3904,46.336,46.3723,25192.0
2019-12-12 13:40:00,51.18,51.22,51.18,51.2,29496.0,46.3813,46.4176,46.3813,46.3995,29496.0
2019-12-12 13:50:00,51.21,51.25,51.16,51.19,26172.0,46.4085,46.4448,46.3632,46.3904,26172.0
2019-12-12 14:00:00,51.18,51.21,51.11,51.17,27200.0,46.3813,46.4085,46.3179,46.3723,27200.0
2019-12-12 14:10:00,51.18,51.19,51.04,51.09,23998.0,46.3813,46.3904,46.2545,46.2998,23998.0
2019-12-12 14:20:00,51.1,51.13,51.06,51.09,29472.0,46.3088,46.336,46.2726,46.2998,29472.0
2019-12-12 14:30:00,51.08,51.44,51.07,51.32,46336.0,46.2907,46.617,46.2816,46.5082,46336.0
2019-12-12 14:40:00,51.31,51.35,51.23,51.23,30616.0,46.4991,46.5354,46.4266,46.4266,30616.0
2019-12-12 14:50:00,51.24,51.34,51.21,51.28,25336.0,46.4357,46.5263,46.4085,46.472,25336.0
2019-12-12 15:00:00,51.3,51.41,51.27,51.39,37930.0,46.4901,46.5898,46.4629,46.5716,37930.0
2019-12-12 15:10:00,51.38,51.39,51.33,51.35,41106.0,46.5626,46.5716,46.5173,46.5354,41106.0
2019-12-12 15:20:00,51.36,51.46,51.35,51.45,63864.0,46.5445,46.6351,46.5354,46.626,63864.0
2019-12-12 15:30:00,51.44,51.48,51.43,51.46,112250.0,46.617,46.6532,46.6079,46.6351,112250.0
2019-12-12 15:40:00,51.46,51.57,51.45,51.56,225914.0,46.6351,46.7348,46.626,46.7257,225914.0
2019-12-12 15:50:00,51.58,51.68,51.56,51.58,388534.0,46.7438,46.8345,46.7257,46.7438,388534.0
2019-12-13 09:30:00,51.47,51.5,51.14,51.48,134376.0,46.6441,46.6713,46.3451,46.6532,134376.0
2019-12-13 09:40:00,51.52,51.56,51.41,51.46,42694.0,46.6895,46.7257,46.5898,46.6351,42694.0
2019-12-13 09:50:00,51.49,51.79,51.43,51.62,161226.0,46.6623,46.9341,46.6079,46.7801,161226.0
2019-12-13 10:00:00,51.61,52.33,51.57,52.25,131588.0,46.771,47.4235,46.7348,47.351,131588.0
2019-12-13 10:10:00,52.3,52.3,51.96,52.18,74848.0,47.3963,47.3963,47.0882,47.2876,74848.0
2019-12-13 10:20:00,52.15,52.22,51.95,51.99,47142.0,47.2604,47.3238,47.0791,47.1154,47142.0
2019-12-13 10:30:00,51.96,51.97,51.45,51.54,431754.0,47.0882,47.0973,46.626,46.7076,431754.0
2019-12-13 10:40:00,51.49,51.85,51.45,51.58,232886.0,46.6623,46.9885,46.626,46.7438,232886.0
2019-12-13 10:50:00,51.6,51.65,51.46,51.47,149852.0,46.762,46.8073,46.6351,46.6441,149852.0
2019-12-13 11:00:00,51.47,51.69,51.45,51.6,211638.0,46.6441,46.8435,46.626,46.762,211638.0
2019-12-13 11:10:00,51.6,51.69,51.52,51.52,64170.0,46.762,46.8435,46.6895,46.6895,64170.0
2019-12-13 11:20:00,51.52,51.53,51.1,51.2,201216.0,46.6895,46.6985,46.3088,46.3995,201216.0
2019-12-13 11:30:00,51.2,51.52,51.2,51.52,86670.0,46.3995,46.6895,46.3995,46.6895,86670.0
2019-12-13 11:40:00,51.51,51.51,51.27,51.29,73336.0,46.6804,46.6804,46.4629,46.481,73336.0
2019-12-13 11:50:00,51.27,51.42,51.2,51.41,97900.0,46.4629,46.5988,46.3995,46.5898,97900.0
2019-12-13 12:00:00,51.42,51.56,51.42,51.49,69000.0,46.5988,46.7257,46.5988,46.6623,69000.0
2019-12-13 12:10:00,51.49,51.51,51.32,51.43,84854.0,46.6623,46.6804,46.5082,46.6079,84854.0
2019-12-13 12:20:00,51.44,51.49,51.37,51.38,30904.0,46.617,46.6623,46.5535,46.5626,30904.0
2019-12-13 12:30:00,51.39,51.46,51.34,51.44,25532.0,46.5716,46.6351,46.5263,46.617,25532.0
2019-12-13 12:40:00,51.46,51.46,51.33,51.35,64908.0,46.6351,46.6351,46.5173,46.5354,64908.0
2019-12-13 12:50:00,51.36,51.42,51.31,51.41,68484.0,46.5445,46.5988,46.4991,46.5898,68484.0
2019-12-13 13:00:00,51.41,51.44,51.35,51.39,33432.0,46.5898,46.617,46.5354,46.5716,33432.0
2019-12-13 13:10:00,51.41,51.43,51.35,51.37,28488.0,46.5898,46.6079,46.5354,46.5535,28488.0
2019-12-13 13:20:00,51.38,51.4,51.3,51.3,26540.0,46.5626,46.5807,46.4901,46.4901,26540.0
2019-12-13 13:30:00,51.31,51.36,51.26,51.26,51380.0,46.4991,46.5445,46.4538,46.4538,51380.0
2019-12-13 13:40:00,51.27,51.31,51.21,51.3,24566.0,46.4629,46.4991,46.4085,46.4901,24566.0
2019-12-13 13:50:00,51.3,51.35,51.21,51.22,21724.0,46.4901,46.5354,46.4085,46.4176,21724.0
2019-12-13 14:00:00,51.22,51.24,51.17,51.21,43210.0,46.4176,46.4357,46.3723,46.4085,43210.0
2019-12-13 14:10:00,51.2,51.21,51.15,51.16,36586.0,46.3995,46.4085,46.3541,46.3632,36586.0
2019-12-13 14:20:00,51.17,51.19,51.07,51.08,32888.0,46.3723,46.3904,46.2816,46.2907,32888.0
2019-12-13 14:30:00,51.09,51.1,51.02,51.03,35326.0,46.2998,46.3088,46.2363,46.2454,35326.0
2019-12-13 14:40:00,51.05,51.09,51.02,51.06,26310.0,46.2635,46.2998,46.2363,46.2726,26310.0
2019-12-13 14:50:00,51.05,51.09,51.02,51.08,48094.0,46.2635,46.2998,46.2363,46.2907,48094.0
2019-12-13 15:00:00,51.09,51.17,51.08,51.16,71052.0,46.2998,46.3723,46.2907,46.3632,71052.0
2019-12-13 15:10:00,51.16,51.22,51.15,51.15,53250.0,46.3632,46.4176,46.3541,46.3541,53250.0
2019-12-13 15:20:00,51.16,51.18,51.09,51.09,84022.0,46.3632,46.3813,46.2998,46.2998,84022.0
2019-12-13 15:30:00,51.09,51.14,51.06,51.09,66112.0,46.2998,46.3451,46.2726,46.2998,66112.0
2019-12-13 15:40:00,51.09,51.09,50.92,50.93,96464.0,46.2998,46.2998,46.1457,46.1548,96464.0
2019-12-13 15:50:00,50.93,51.07,50.93,51.04,414908.0,46.1548,46.2816,46.1548,46.2545,414908.0
2019-12-16 09:30:00,51.51,52.48,51.44,52.26,159910.0,46.6804,47.5594,46.617,47.3601,159910.0
2019-12-16 09:40:00,52.29,52.41,52.18,52.3,126236.0,47.3873,47.496,47.2876,47.3963,126236.0
2019-12-16 09:50:00,52.31,52.38,52.21,52.24,62844.0,47.4054,47.4688,47.3148,47.3419,62844.0
2019-12-16 10:00:00,52.22,52.27,52.02,52.06,188144.0,47.3238,47.3691,47.1426,47.1788,188144.0
2019-12-16 10:10:00,52.04,52.06,51.89,51.92,61982.0,47.1607,47.1788,47.0248,47.052,61982.0
2019-12-16 10:20:00,51.93,51.97,51.77,51.82,31732.0,47.061,47.0973,46.916,46.9613,31732.0
2019-12-16 10:30:00,51.82,51.85,51.73,51.84,47380.0,46.9613,46.9885,46.8798,46.9795,47380.0
2019-12-16 10:40:00,51.84,51.91,51.75,51.75,49570.0,46.9795,47.0429,46.8979,46.8979,49570.0
2019-12-16 10:50:00,51.75,51.9,51.75,51.85,29908.0,46.8979,47.0338,46.8979,46.9885,29908.0
2019-12-16 11:00:00,51.87,51.92,51.84,51.88,43442.0,47.0066,47.052,46.9795,47.0157,43442.0
2019-12-16 11:10:00,51.88,52.06,51.85,52.04,114090.0,47.0157,47.1788,46.9885,47.1607,114090.0
2019-12-16 11:20:00,52.04,52.08,51.99,52.05,41926.0,47.1607,47.197,47.1154,47.1698,41926.0
2019-12-16 11:30:00,52.03,52.04,51.99,52.01,22514.0,47.1516,47.1607,47.1154,47.1335,22514.0
2019-12-16 11:40:00,52.02,52.02,51.77,51.79,65238.0,47.1426,47.1426,46.916,46.9341,65238.0
2019-12-16 11:50:00,51.8,51.82,51.73,51.8,35752.0,46.9432,46.9613,46.8798,46.9432,35752.0
2019-12-16 12:00:00,51.8,51.88,51.8,51.84,29422.0,46.9432,47.0157,46.9432,46.9795,29422.0
2019-12-16 12:10:00,51.84,51.85,51.79,51.81,38184.0,46.9795,46.9885,46.9341,46.9523,38184.0
2019-12-16 12:20:00,51.8,51.83,51.77,51.77,54728.0,46.9432,46.9704,46.916,46.916,54728.0
2019-12-16 12:30:00,51.79,51.79,51.72,51.74,42680.0,46.9341,46.9341,46.8707,46.8888,42680.0
2019-12-16 12:40:00,51.75,51.77,51.61,51.61,32942.0,46.8979,46.916,46.771,46.771,32942.0
2019-12-16 12:50:00,51.62,51.62,51.53,51.53,61826.0,46.7801,46.7801,46.6985,46.6985,61826.0
2019-12-16 13:00:00,51.53,51.62,51.49,51.56,75870.0,46.6985,46.7801,46.6623,46.7257,75870.0
2019-12-16 13:10:00,51.56,51.56,51.46,51.55,48850.0,46.7257,46.7257,46.6351,46.7166,48850.0
2019-12-16 13:20:00,51.55,51.62,51.54,51.59,35524.0,46.7166,46.7801,46.7076,46.7529,35524.0
2019-12-16 13:30:00,51.6,51.7,51.58,51.7,18400.0,46.762,46.8526,46.7438,46.8526,18400.0
2019-12-16 13:40:00,51.68,51.71,51.64,51.7,18536.0,46.8345,46.8616,46.7982,46.8526,18536.0
2019-12-16 13:50:00,51.7,51.74,51.66,51.7,43762.0,46.8526,46.8888,46.8163,46.8526,43762.0
2019-12-16 14:00:00,51.71,51.8,51.7,51.77,43944.0,46.8616,46.9432,46.8526,46.916,43944.0
2019-12-16 14:10:00,51.77,51.86,51.76,51.86,41080.0,46.916,46.9976,46.907,46.9976,41080.0
2019-12-16 14:20:00,51.87,51.99,51.85,51.97,191706.0,47.0066,47.1154,46.9885,47.0973,191706.0
2019-12-16 14:30:00,51.96,52.0,51.91,51.98,57512.0,47.0882,47.1245,47.0429,47.1063,57512.0
2019-12-16 14:40:00,51.99,52.01,51.91,51.92,49484.0,47.1154,47.1335,47.0429,47.052,49484.0
2019-12-16 14:50:00,51.92,51.93,51.83,51.83,45096.0,47.052,47.061,46.9704,46.9704,45096.0
2019-12-16 15:00:00,51.83,51.84,51.74,51.75,56244.0,46.9704,46.9795,46.8888,46.8979,56244.0
2019-12-16 15:10:00,51.75,51.82,51.74,51.8,44162.0,46.8979,46.9613,46.8888,46.9432,44162.0
2019-12-16 15:20:00,51.8,51.82,51.62,51.62,133316.0,46.9432,46.9613,46.7801,46.7801,133316.0
2019-12-16 15:30:00,51.63,51.77,51.6,51.74,77492.0,46.7891,46.916,46.762,46.8888,77492.0
2019-12-16 15:40:00,51.74,51.74,51.66,51.71,113438.0,46.8888,46.8888,46.8163,46.8616,113438.0
2019-12-16 15:50:00,51.72,51.75,51.63,51.63,440866.0,46.8707,46.8979,46.7891,46.7891,440866.0
2019-12-17 09:30:00,51.75,51.81,51.57,51.58,57176.0,46.8979,46.9523,46.7348,46.7438,57176.0
2019-12-17 09:40:00,51.56,51.58,51.49,51.52,13694.0,46.7257,46.7438,46.6623,46.6895,13694.0
2019-12-17 09:50:00,51.54,51.57,51.33,51.38,29816.0,46.7076,46.7348,46.5173,46.5626,29816.0
2019-12-17 10:00:00,51.38,51.42,51.32,51.41,44802.0,46.5626,46.5988,46.5082,46.5898,44802.0
2019-12-17 10:10:00,51.4,51.49,51.34,51.48,38062.0,46.5807,46.6623,46.5263,46.6532,38062.0
2019-12-17 10:20:00,51.49,51.65,51.49,51.63,75732.0,46.6623,46.8073,46.6623,46.7891,75732.0
2019-12-17 10:30:00,51.63,51.63,51.52,51.52,19674.0,46.7891,46.7891,46.6895,46.6895,19674.0
2019-12-17 10:40:00,51.53,51.58,51.51,51.56,28076.0,46.6985,46.7438,46.6804,46.7257,28076.0
2019-12-17 10:50:00,51.58,51.58,51.4,51.42,30750.0,46.7438,46.7438,46.5807,46.5988,30750.0
2019-12-17 11:00:00,51.42,51.52,51.42,51.47,23550.0,46.5988,46.6895,46.5988,46.6441,23550.0
2019-12-17 11:10:00,51.47,51.54,51.45,51.46,26320.0,46.6441,46.7076,46.626,46.6351,26320.0
2019-12-17 11:20:00,51.47,51.52,51.46,51.49,21530.0,46.6441,46.6895,46.6351,46.6623,21530.0
2019-12-17 11:30:00,51.49,51.55,51.49,51.55,26666.0,46.6623,46.7166,46.6623,46.7166,26666.0
2019-12-17 11:40:00,51.55,51.55,51.5,51.55,15078.0,46.7166,46.7166,46.6713,46.7166,15078.0
2019-12-17 11:50:00,51.54,51.63,51.49,51.63,27524.0,46.7076,46.7891,46.6623,46.7891,27524.0
2019-12-17 12:00:00,51.63,51.67,51.6,51.61,74160.0,46.7891,46.8254,46.762,46.771,74160.0
2019-12-17 12:10:00,51.61,51.67,51.6,51.63,18830.0,46.771,46.8254,46.762,46.7891,18830.0
2019-12-17 12:20:00,51.63,51.66,51.59,51.66,33294.0,46.7891,46.8163,46.7529,46.8163,33294.0
2019-12-17 12:30:00,51.65,51.66,51.6,51.6,29600.0,46.8073,46.8163,46.762,46.762,29600.0
2019-12-17 12:40:00,51.61,51.62,51.56,51.58,29848.0,46.771,46.7801,46.7257,46.7438,29848.0
2019-12-17 12:50:00,51.58,51.63,51.56,51.59,39820.0,46.7438,46.7891,46.7257,46.7529,39820.0
2019-12-17 13:00:00,51.6,51.61,51.57,51.6,24564.0,46.762,46.771,46.7348,46.762,24564.0
2019-12-17 13:10:00,51.6,51.6,51.52,51.55,42650.0,46.762,46.762,46.6895,46.7166,42650.0
2019-12-17 13:20:00,51.56,51.57,51.51,51.52,12502.0,46.7257,46.7348,46.6804,46.6895,12502.0
2019-12-17 13:30:00,51.52,51.52,51.47,51.47,22110.0,46.6895,46.6895,46.6441,46.6441,22110.0
2019-12-17 13:40:00,51.47,51.52,51.38,51.38,30002.0,46.6441,46.6895,46.5626,46.5626,30002.0
2019-12-17 13:50:00,51.4,51.4,51.35,51.37,26036.0,46.5807,46.5807,46.5354,46.5535,26036.0
2019-12-17 14:00:00,51.37,51.41,51.35,51.36,35164.0,46.5535,46.5898,46.5354,46.5445,35164.0
2019-12-17 14:10:00,51.36,51.36,51.31,51.34,39658.0,46.5445,46.5445,46.4991,46.5263,39658.0
2019-12-17 14:20:00,51.34,51.35,51.3,51.33,25502.0,46.5263,46.5354,46.4901,46.5173,25502.0
2019-12-17 14:30:00,51.33,51.34,51.26,51.27,37924.0,46.5173,46.5263,46.4538,46.4629,37924.0
2019-12-17 14:40:00,51.27,51.36,51.27,51.34,37620.0,46.4629,46.5445,46.4629,46.5263,37620.0
2019-12-17 14:50:00,51.34,51.34,51.3,51.32,21278.0,46.5263,46.5263,46.4901,46.5082,21278.0
2019-12-17 15:00:00,51.32,51.37,51.31,51.32,29614.0,46.5082,46.5535,46.4991,46.5082,29614.0
2019-12-17 15:10:00,51.32,51.33,51.29,51.31,22114.0,46.5082,46.5173,46.481,46.4991,22114.0
2019-12-17 15:20:00,51.31,51.38,51.31,51.37,38688.0,46.4991,46.5626,46.4991,46.5535,38688.0
2019-12-17 15:30:00,51.36,51.36,51.29,51.33,56710.0,46.5445,46.5445,46.481,46.5173,56710.0
2019-12-17 15:40:00,51.33,51.33,51.24,51.27,94000.0,46.5173,46.5173,46.4357,46.4629,94000.0
2019-12-17 15:50:00,51.28,51.32,51.21,51.21,394666.0,46.472,46.5082,46.4085,46.4085,394666.0
2019-12-18 09:30:00,51.22,51.27,50.9,51.05,160554.0,46.4176,46.4629,46.1276,46.2635,160554.0
2019-12-18 09:40:00,51.06,51.06,50.7,50.77,83386.0,46.2726,46.2726,45.9463,46.0098,83386.0
2019-12-18 09:50:00,50.74,51.02,50.69,50.92,189378.0,45.9826,46.2363,45.9373,46.1457,189378.0
2019-12-18 10:00:00,50.92,50.92,50.77,50.77,67232.0,46.1457,46.1457,46.0098,46.0098,67232.0
2019-12-18 10:10:00,50.77,51.0,50.76,50.86,83724.0,46.0098,46.2182,46.0007,46.0913,83724.0
2019-12-18 10:20:00,50.87,50.92,50.77,50.85,66512.0,46.1004,46.1457,46.0098,46.0823,66512.0
2019-12-18 10:30:00,50.85,50.91,50.83,50.91,33530.0,46.0823,46.1366,46.0642,46.1366,33530.0
2019-12-18 10:40:00,50.92,50.94,50.81,50.83,44546.0,46.1457,46.1638,46.046,46.0642,44546.0
2019-12-18 10:50:00,50.85,50.95,50.85,50.95,42992.0,46.0823,46.1729,46.0823,46.1729,42992.0
2019-12-18 11:00:00,50.95,50.95,50.85,50.85,31954.0,46.1729,46.1729,46.0823,46.0823,31954.0
2019-12-18 11:10:00,50.86,50.96,50.83,50.92,38994.0,46.0913,46.182,46.0642,46.1457,38994.0
2019-12-18 11:20:00,50.92,51.0,50.9,50.99,51492.0,46.1457,46.2182,46.1276,46.2091,51492.0
2019-12-18 11:30:00,50.99,51.0,50.89,50.91,43682.0,46.2091,46.2182,46.1185,46.1366,43682.0
2019-12-18 11:40:00,50.91,50.92,50.83,50.87,57440.0,46.1366,46.1457,46.0642,46.1004,57440.0
2019-12-18 11:50:00,50.88,50.88,50.82,50.87,39268.0,46.1095,46.1095,46.0551,46.1004,39268.0
2019-12-18 12:00:00,50.87,50.96,50.84,50.88,55500.0,46.1004,46.182,46.0732,46.1095,55500.0
2019-12-18 12:10:00,50.88,50.95,50.85,50.9,30790.0,46.1095,46.1729,46.0823,46.1276,30790.0
2019-12-18 12:20:00,50.92,51.02,50.9,50.99,17858.0,46.1457,46.2363,46.1276,46.2091,17858.0
2019-12-18 12:30:00,50.98,51.0,50.94,50.99,12906.0,46.2001,46.2182,46.1638,46.2091,12906.0
2019-12-18 12:40:00,50.99,51.01,50.98,51.0,18384.0,46.2091,46.2273,46.2001,46.2182,18384.0
2019-12-18 12:50:00,51.01,51.01,50.9,50.91,19460.0,46.2273,46.2273,46.1276,46.1366,19460.0
2019-12-18 13:00:00,50.91,50.99,50.91,50.96,26024.0,46.1366,46.2091,46.1366,46.182,26024.0
2019-12-18 13:10:00,50.95,50.97,50.91,50.93,38472.0,46.1729,46.191,46.1366,46.1548,38472.0
2019-12-18 13:20:00,50.93,51.01,50.88,50.96,123930.0,46.1548,46.2273,46.1095,46.182,123930.0
2019-12-18 13:30:00,50.95,51.01,50.91,51.01,78180.0,46.1729,46.2273,46.1366,46.2273,78180.0
2019-12-18 13:40:00,51.0,51.03,50.98,51.01,40442.0,46.2182,46.2454,46.2001,46.2273,40442.0
2019-12-18 13:50:00,51.02,51.04,51.0,51.03,19706.0,46.2363,46.2545,46.2182,46.2454,19706.0
2019-12-18 14:00:00,51.04,51.1,51.02,51.09,32252.0,46.2545,46.3088,46.2363,46.2998,32252.0
2019-12-18 14:10:00,51.1,51.16,51.08,51.16,38484.0,46.3088,46.3632,46.2907,46.3632,38484.0
2019-12-18 14:20:00,51.16,51.16,51.0,51.02,41840.0,46.3632,46.3632,46.2182,46.2363,41840.0
2019-12-18 14:30:00,51.02,51.06,50.94,50.97,47670.0,46.2363,46.2726,46.1638,46.191,47670.0
2019-12-18 14:40:00,50.97,50.99,50.91,50.94,53102.0,46.191,46.2091,46.1366,46.1638,53102.0
2019-12-18 14:50:00,50.95,51.0,50.92,50.92,60432.0,46.1729,46.2182,46.1457,46.1457,60432.0
2019-12-18 15:00:00,50.91,50.93,50.85,50.92,72146.0,46.1366,46.1548,46.0823,46.1457,72146.0
2019-12-18 15:10:00,50.92,51.01,50.88,51.01,94504.0,46.1457,46.2273,46.1095,46.2273,94504.0
2019-12-18 15:20:00,51.01,51.06,50.97,51.05,57850.0,46.2273,46.2726,46.191,46.2635,57850.0
2019-12-18 15:30:00,51.05,51.16,51.01,51.14,36602.0,46.2635,46.3632,46.2273,46.3451,36602.0
2019-12-18 15:40:00,51.14,51.21,51.13,51.21,54342.0,46.3451,46.4085,46.336,46.4085,54342.0
2019-12-18 15:50:00,51.2,51.2,50.94,50.96,419970.0,46.3995,46.3995,46.1638,46.182,419970.0
2019-12-19 09:30:00,51.15,51.24,50.8,50.92,132162.0,46.3541,46.4357,46.037,46.1457,132162.0
2019-12-19 09:40:00,50.91,51.22,50.91,51.21,30014.0,46.1366,46.4176,46.1366,46.4085,30014.0
2019-12-19 09:50:00,51.2,51.22,51.04,51.08,21436.0,46.3995,46.4176,46.2545,46.2907,21436.0
2019-12-19 10:00:00,51.07,51.1,50.91,50.92,48924.0,46.2816,46.3088,46.1366,46.1457,48924.0
2019-12-19 10:10:00,50.92,50.97,50.86,50.88,47062.0,46.1457,46.191,46.0913,46.1095,47062.0
2019-12-19 10:20:00,50.9,51.13,50.9,51.12,76316.0,46.1276,46.336,46.1276,46.327,76316.0
2019-12-19 10:30:00,51.13,51.16,50.98,50.99,65700.0,46.336,46.3632,46.2001,46.2091,65700.0
2019-12-19 10:40:00,50.99,51.0,50.92,50.99,30892.0,46.2091,46.2182,46.1457,46.2091,30892.0
2019-12-19 10:50:00,50.99,50.99,50.84,50.85,29582.0,46.2091,46.2091,46.0732,46.0823,29582.0
2019-12-19 11:00:00,50.83,50.93,50.72,50.77,137128.0,46.0642,46.1548,45.9645,46.0098,137128.0
2019-12-19 11:10:00,50.76,50.77,50.72,50.73,52302.0,46.0007,46.0098,45.9645,45.9735,52302.0
2019-12-19 11:20:00,50.74,50.8,50.73,50.79,41580.0,45.9826,46.037,45.9735,46.0279,41580.0
2019-12-19 11:30:00,50.79,50.89,50.79,50.88,35466.0,46.0279,46.1185,46.0279,46.1095,35466.0
2019-12-19 11:40:00,50.88,50.88,50.8,50.81,17710.0,46.1095,46.1095,46.037,46.046,17710.0
2019-12-19 11:50:00,50.82,50.85,50.82,50.84,25308.0,46.0551,46.0823,46.0551,46.0732,25308.0
2019-12-19 12:00:00,50.84,50.9,50.83,50.9,17142.0,46.0732,46.1276,46.0642,46.1276,17142.0
2019-12-19 12:10:00,50.91,50.95,50.9,50.93,20492.0,46.1366,46.1729,46.1276,46.1548,20492.0
2019-12-19 12:20:00,50.94,50.97,50.9,50.95,28330.0,46.1638,46.191,46.1276,46.1729,28330.0
2019-12-19 12:30:00,50.94,50.96,50.93,50.95,38636.0,46.1638,46.182,46.1548,46.1729,38636.0
2019-12-19 12:40:00,50.95,50.96,50.9,50.9,31492.0,46.1729,46.182,46.1276,46.1276,31492.0
2019-12-19 12:50:00,50.9,51.0,50.9,51.0,19058.0,46.1276,46.2182,46.1276,46.2182,19058.0
2019-12-19 13:00:00,51.0,51.01,50.91,50.93,36216.0,46.2182,46.2273,46.1366,46.1548,36216.0
2019-12-19 13:10:00,50.93,51.0,50.92,50.99,18686.0,46.1548,46.2182,46.1457,46.2091,18686.0
2019-12-19 13:20:00,50.99,51.05,50.99,51.02,9064.0,46.2091,46.2635,46.2091,46.2363,9064.0
2019-12-19 13:30:00,51.02,51.07,51.02,51.07,21724.0,46.2363,46.2816,46.2363,46.2816,21724.0
2019-12-19 13:40:00,51.08,51.18,51.08,51.17,16514.0,46.2907,46.3813,46.2907,46.3723,16514.0
2019-12-19 13:50:00,51.18,51.18,51.09,51.1,33310.0,46.3813,46.3813,46.2998,46.3088,33310.0
2019-12-19 14:00:00,51.1,51.11,51.08,51.08,35054.0,46.3088,46.3179,46.2907,46.2907,35054.0
2019-12-19 14:10:00,51.09,51.1,51.05,51.07,23430.0,46.2998,46.3088,46.2635,46.2816,23430.0
2019-12-19 14:20:00,51.08,51.14,51.06,51.13,23552.0,46.2907,46.3451,46.2726,46.336,23552.0
2019-12-19 14:30:00,51.13,51.23,51.13,51.2,19540.0,46.336,46.4266,46.336,46.3995,19540.0
2019-12-19 14:40:00,51.21,51.26,51.2,51.23,17806.0,46.4085,46.4538,46.3995,46.4266,17806.0
2019-12-19 14:50:00,51.23,51.25,51.15,51.25,22722.0,46.4266,46.4448,46.3541,46.4448,22722.0
2019-12-19 15:00:00,51.24,51.27,51.2,51.21,26160.0,46.4357,46.4629,46.3995,46.4085,26160.0
2019-12-19 15:10:00,51.22,51.23,51.17,51.19,28856.0,46.4176,46.4266,46.3723,46.3904,28856.0
2019-12-19 15:20:00,51.18,51.19,51.15,51.16,22602.0,46.3813,46.3904,46.3541,46.3632,22602.0
2019-12-19 15:30:00,51.16,51.23,51.16,51.21,43410.0,46.3632,46.4266,46.3632,46.4085,43410.0
2019-12-19 15:40:00,51.21,51.22,51.15,51.16,57438.0,46.4085,46.4176,46.3541,46.3632,57438.0
2019-12-19 15:50:00,51.15,51.2,51.12,51.18,194640.0,46.3541,46.3995,46.327,46.3813,194640.0
2019-12-20 09:30:00,52.05,52.05,51.22,51.73,675590.0,47.1698,47.1698,46.4176,46.8798,675590.0
2019-12-20 09:40:00,51.7,51.73,51.51,51.59,40848.0,46.8526,46.8798,46.6804,46.7529,40848.0
2019-12-20 09:50:00,51.6,51.72,51.6,51.72,21644.0,46.762,46.8707,46.762,46.8707,21644.0
2019-12-20 10:00:00,51.71,51.77,51.66,51.77,26060.0,46.8616,46.916,46.8163,46.916,26060.0
2019-12-20 10:10:00,51.74,51.84,51.63,51.64,68906.0,46.8888,46.9795,46.7891,46.7982,68906.0
2019-12-20 10:20:00,51.64,51.76,51.63,51.72,29516.0,46.7982,46.907,46.7891,46.8707,29516.0
2019-12-20 10:30:00,51.72,51.76,51.65,51.76,23714.0,46.8707,46.907,46.8073,46.907,23714.0
2019-12-20 10:40:00,51.76,51.91,51.76,51.87,54280.0,46.907,47.0429,46.907,47.0066,54280.0
2019-12-20 10:50:00,51.87,52.09,51.87,52.08,127312.0,47.0066,47.206,47.0066,47.197,127312.0
2019-12-20 11:00:00,52.05,52.15,52.02,52.13,72632.0,47.1698,47.2604,47.1426,47.2423,72632.0
2019-12-20 11:10:00,52.13,52.19,52.09,52.09,45566.0,47.2423,47.2966,47.206,47.206,45566.0
2019-12-20 11:20:00,52.1,52.16,52.07,52.12,30550.0,47.2151,47.2694,47.1879,47.2332,30550.0
2019-12-20 11:30:00,52.13,52.24,52.13,52.18,22938.0,47.2423,47.3419,47.2423,47.2876,22938.0
2019-12-20 11:40:00,52.18,52.27,52.14,52.24,32416.0,47.2876,47.3691,47.2513,47.3419,32416.0
2019-12-20 11:50:00,52.23,52.23,52.13,52.15,59042.0,47.3329,47.3329,47.2423,47.2604,59042.0
2019-12-20 12:00:00,52.15,52.21,52.12,52.17,27828.0,47.2604,47.3148,47.2332,47.2785,27828.0
2019-12-20 12:10:00,52.17,52.17,52.1,52.14,22692.0,47.2785,47.2785,47.2151,47.2513,22692.0
2019-12-20 12:20:00,52.14,52.17,52.12,52.17,27500.0,47.2513,47.2785,47.2332,47.2785,27500.0
2019-12-20 12:30:00,52.16,52.3,52.16,52.29,54504.0,47.2694,47.3963,47.2694,47.3873,54504.0
2019-12-20 12:40:00,52.3,52.34,52.29,52.3,27994.0,47.3963,47.4326,47.3873,47.3963,27994.0
2019-12-20 12:50:00,52.3,52.33,52.27,52.28,27662.0,47.3963,47.4235,47.3691,47.3782,27662.0
2019-12-20 13:00:00,52.29,52.37,52.28,52.37,34844.0,47.3873,47.4598,47.3782,47.4598,34844.0
2019-12-20 13:10:00,52.37,52.4,52.35,52.4,40840.0,47.4598,47.4869,47.4416,47.4869,40840.0
2019-12-20 13:20:00,52.4,52.6,52.33,52.57,105344.0,47.4869,47.6682,47.4235,47.641,105344.0
2019-12-20 13:30:00,52.58,52.58,52.49,52.55,36042.0,47.6501,47.6501,47.5685,47.6229,36042.0
2019-12-20 13:40:00,52.55,52.65,52.55,52.63,71050.0,47.6229,47.7135,47.6229,47.6954,71050.0
2019-12-20 13:50:00,52.63,52.63,52.56,52.57,33844.0,47.6954,47.6954,47.6319,47.641,33844.0
2019-12-20 14:00:00,52.56,52.56,52.45,52.46,31628.0,47.6319,47.6319,47.5323,47.5413,31628.0
2019-12-20 14:10:00,52.47,52.48,52.45,52.47,35614.0,47.5504,47.5594,47.5323,47.5504,35614.0
2019-12-20 14:20:00,52.46,52.48,52.44,52.46,23508.0,47.5413,47.5594,47.5232,47.5413,23508.0
2019-12-20 14:30:00,52.46,52.49,52.41,52.41,14320.0,47.5413,47.5685,47.496,47.496,14320.0
2019-12-20 14:40:00,52.41,52.49,52.4,52.49,21520.0,47.496,47.5685,47.4869,47.5685,21520.0
2019-12-20 14:50:00,52.48,52.57,52.47,52.56,37672.0,47.5594,47.641,47.5504,47.6319,37672.0
2019-12-20 15:00:00,52.56,52.6,52.55,52.55,38602.0,47.6319,47.6682,47.6229,47.6229,38602.0
2019-12-20 15:10:00,52.55,52.57,52.42,52.43,72966.0,47.6229,47.641,47.5051,47.5141,72966.0
2019-12-20 15:20:00,52.43,52.48,52.39,52.4,64410.0,47.5141,47.5594,47.4779,47.4869,64410.0
2019-12-20 15:30:00,52.4,52.41,52.35,52.37,64398.0,47.4869,47.496,47.4416,47.4598,64398.0
2019-12-20 15:40:00,52.37,52.4,52.26,52.27,114076.0,47.4598,47.4869,47.3601,47.3691,114076.0
2019-12-20 15:50:00,52.27,52.36,52.24,52.35,585346.0,47.3691,47.4507,47.3419,47.4416,585346.0
2019-12-23 09:30:00,52.48,52.79,52.43,52.74,108746.0,47.5594,47.8404,47.5141,47.7951,108746.0
2019-12-23 09:40:00,52.7,52.72,52.46,52.55,36652.0,47.7588,47.7769,47.5413,47.6229,36652.0
2019-12-23 09:50:00,52.53,52.57,52.19,52.27,36522.0,47.6048,47.641,47.2966,47.3691,36522.0
2019-12-23 10:00:00,52.2,52.27,52.13,52.16,49096.0,47.3057,47.3691,47.2423,47.2694,49096.0
2019-12-23 10:10:00,52.19,52.52,52.17,52.48,32622.0,47.2966,47.5957,47.2785,47.5594,32622.0
2019-12-23 10:20:00,52.47,52.47,52.3,52.33,20704.0,47.5504,47.5504,47.3963,47.4235,20704.0
2019-12-23 10:30:00,52.35,52.41,52.27,52.27,28430.0,47.4416,47.496,47.3691,47.3691,28430.0
2019-12-23 10:40:00,52.27,52.38,52.25,52.31,36534.0,47.3691,47.4688,47.351,47.4054,36534.0
2019-12-23 10:50:00,52.3,52.44,52.29,52.41,43688.0,47.3963,47.5232,47.3873,47.496,43688.0
2019-12-23 11:00:00,52.38,52.42,52.35,52.35,18420.0,47.4688,47.5051,47.4416,47.4416,18420.0
2019-12-23 11:10:00,52.35,52.38,52.29,52.29,28534.0,47.4416,47.4688,47.3873,47.3873,28534.0
2019-12-23 11:20:00,52.29,52.29,52.22,52.26,48482.0,47.3873,47.3873,47.3238,47.3601,48482.0
2019-12-23 11:30:00,52.26,52.38,52.26,52.38,18344.0,47.3601,47.4688,47.3601,47.4688,18344.0
2019-12-23 11:40:00,52.37,52.48,52.36,52.47,32236.0,47.4598,47.5594,47.4507,47.5504,32236.0
2019-12-23 11:50:00,52.47,52.57,52.46,52.52,25710.0,47.5504,47.641,47.5413,47.5957,25710.0
2019-12-23 12:00:00,52.52,52.54,52.47,52.49,19932.0,47.5957,47.6138,47.5504,47.5685,19932.0
2019-12-23 12:10:00,52.49,52.52,52.47,52.48,22578.0,47.5685,47.5957,47.5504,47.5594,22578.0
2019-12-23 12:20:00,52.49,52.49,52.46,52.48,17134.0,47.5685,47.5685,47.5413,47.5594,17134.0
2019-12-23 12:30:00,52.48,52.49,52.45,52.46,27468.0,47.5594,47.5685,47.5323,47.5413,27468.0
2019-12-23 12:40:00,52.45,52.48,52.45,52.46,7654.0,47.5323,47.5594,47.5323,47.5413,7654.0
2019-12-23 12:50:00,52.47,52.49,52.42,52.49,14946.0,47.5504,47.5685,47.5051,47.5685,14946.0
2019-12-23 13:00:00,52.5,52.56,52.49,52.51,38874.0,47.5776,47.6319,47.5685,47.5866,38874.0
2019-12-23 13:10:00,52.5,52.56,52.49,52.55,25884.0,47.5776,47.6319,47.5685,47.6229,25884.0
2019-12-23 13:20:00,52.55,52.55,52.51,52.51,24926.0,47.6229,47.6229,47.5866,47.5866,24926.0
2019-12-23 13:30:00,52.51,52.55,52.51,52.52,37806.0,47.5866,47.6229,47.5866,47.5957,37806.0
2019-12-23 13:40:00,52.52,52.54,52.49,52.5,26826.0,47.5957,47.6138,47.5685,47.5776,26826.0
2019-12-23 13:50:00,52.5,52.52,52.49,52.52,21754.0,47.5776,47.5957,47.5685,47.5957,21754.0
2019-12-23 14:00:00,52.51,52.62,52.51,52.62,13508.0,47.5866,47.6863,47.5866,47.6863,13508.0
2019-12-23 14:10:00,52.62,52.64,52.59,52.63,17396.0,47.6863,47.7044,47.6591,47.6954,17396.0
2019-12-23 14:20:00,52.63,52.64,52.6,52.62,36486.0,47.6954,47.7044,47.6682,47.6863,36486.0
2019-12-23 14:30:00,52.6,52.62,52.56,52.59,32004.0,47.6682,47.6863,47.6319,47.6591,32004.0
2019-12-23 14:40:00,52.58,52.65,52.58,52.61,71730.0,47.6501,47.7135,47.6501,47.6773,71730.0
2019-12-23 14:50:00,52.61,52.61,52.59,52.6,15338.0,47.6773,47.6773,47.6591,47.6682,15338.0
2019-12-23 15:00:00,52.61,52.61,52.56,52.58,18902.0,47.6773,47.6773,47.6319,47.6501,18902.0
2019-12-23 15:10:00,52.58,52.62,52.55,52.55,36278.0,47.6501,47.6863,47.6229,47.6229,36278.0
2019-12-23 15:20:00,52.55,52.56,52.51,52.52,21710.0,47.6229,47.6319,47.5866,47.5957,21710.0
2019-12-23 15:30:00,52.5,52.5,52.43,52.45,24486.0,47.5776,47.5776,47.5141,47.5323,24486.0
2019-12-23 15:40:00,52.45,52.49,52.44,52.49,22244.0,47.5323,47.5685,47.5232,47.5685,22244.0
2019-12-23 15:50:00,52.49,52.54,52.45,52.49,124628.0,47.5685,47.6138,47.5323,47.5685,124628.0
2019-12-24 09:30:00,52.41,52.49,52.01,52.35,29326.0,47.496,47.5685,47.1335,47.4416,29326.0
2019-12-24 09:40:00,52.31,52.54,52.26,52.42,14168.0,47.4054,47.6138,47.3601,47.5051,14168.0
2019-12-24 09:50:00,52.44,52.5,52.36,52.38,7178.0,47.5232,47.5776,47.4507,47.4688,7178.0
2019-12-24 10:00:00,52.42,52.45,52.33,52.36,10820.0,47.5051,47.5323,47.4235,47.4507,10820.0
2019-12-24 10:10:00,52.38,52.41,52.35,52.4,10096.0,47.4688,47.496,47.4416,47.4869,10096.0
2019-12-24 10:20:00,52.42,52.42,52.3,52.31,7840.0,47.5051,47.5051,47.3963,47.4054,7840.0
2019-12-24 10:30:00,52.34,52.44,52.33,52.33,7036.0,47.4326,47.5232,47.4235,47.4235,7036.0
2019-12-24 10:40:00,52.33,52.35,52.29,52.29,10004.0,47.4235,47.4416,47.3873,47.3873,10004.0
2019-12-24 10:50:00,52.3,52.34,52.27,52.31,14666.0,47.3963,47.4326,47.3691,47.4054,14666.0
2019-12-24 11:00:00,52.32,52.44,52.31,52.42,25972.0,47.4144,47.5232,47.4054,47.5051,25972.0
2019-12-24 11:10:00,52.43,52.44,52.41,52.43,6154.0,47.5141,47.5232,47.496,47.5141,6154.0
2019-12-24 11:20:00,52.47,52.52,52.46,52.48,23028.0,47.5504,47.5957,47.5413,47.5594,23028.0
2019-12-24 11:30:00,52.48,52.48,52.45,52.45,6500.0,47.5594,47.5594,47.5323,47.5323,6500.0
2019-12-24 11:40:00,52.47,52.51,52.46,52.49,8150.0,47.5504,47.5866,47.5413,47.5685,8150.0
2019-12-24 11:50:00,52.49,52.57,52.48,52.54,12062.0,47.5685,47.641,47.5594,47.6138,12062.0
2019-12-24 12:00:00,52.54,52.58,52.48,52.52,24496.0,47.6138,47.6501,47.5594,47.5957,24496.0
2019-12-24 12:10:00,52.51,52.52,52.45,52.45,18560.0,47.5866,47.5957,47.5323,47.5323,18560.0
2019-12-24 12:20:00,52.45,52.46,52.4,52.44,14518.0,47.5323,47.5413,47.4869,47.5232,14518.0
2019-12-24 12:30:00,52.44,52.44,52.38,52.4,35094.0,47.5232,47.5232,47.4688,47.4869,35094.0
2019-12-24 12:40:00,52.4,52.41,52.38,52.4,14976.0,47.4869,47.496,47.4688,47.4869,14976.0
2019-12-24 12:50:00,52.4,52.52,52.35,52.52,102108.0,47.4869,47.5957,47.4416,47.5957,102108.0
2019-12-26 09:30:00,52.63,52.63,52.38,52.54,17154.0,47.6954,47.6954,47.4688,47.6138,17154.0
2019-12-26 09:40:00,52.53,52.58,52.42,52.53,16806.0,47.6048,47.6501,47.5051,47.6048,16806.0
2019-12-26 09:50:00,52.55,52.56,52.51,52.54,7588.0,47.6229,47.6319,47.5866,47.6138,7588.0
2019-12-26 10:00:00,52.55,52.57,52.42,52.48,9666.0,47.6229,47.641,47.5051,47.5594,9666.0
2019-12-26 10:10:00,52.52,52.59,52.52,52.59,4566.0,47.5957,47.6591,47.5957,47.6591,4566.0
2019-12-26 10:20:00,52.6,52.6,52.53,52.59,22636.0,47.6682,47.6682,47.6048,47.6591,22636.0
2019-12-26 10:30:00,52.6,52.62,52.58,52.58,6174.0,47.6682,47.6863,47.6501,47.6501,6174.0
2019-12-26 10:40:00,52.55,52.58,52.54,52.58,4744.0,47.6229,47.6501,47.6138,47.6501,4744.0
2019-12-26 10:50:00,52.59,52.61,52.57,52.61,5000.0,47.6591,47.6773,47.641,47.6773,5000.0
2019-12-26 11:00:00,52.6,52.65,52.58,52.63,10636.0,47.6682,47.7135,47.6501,47.6954,10636.0
2019-12-26 11:10:00,52.63,52.74,52.6,52.74,36998.0,47.6954,47.7951,47.6682,47.7951,36998.0
2019-12-26 11:20:00,52.74,52.81,52.73,52.79,11032.0,47.7951,47.8585,47.786,47.8404,11032.0
2019-12-26 11:30:00,52.79,52.82,52.74,52.8,19374.0,47.8404,47.8676,47.7951,47.8494,19374.0
2019-12-26 11:40:00,52.81,52.82,52.74,52.74,14556.0,47.8585,47.8676,47.7951,47.7951,14556.0
2019-12-26 11:50:00,52.74,52.74,52.63,52.63,10056.0,47.7951,47.7951,47.6954,47.6954,10056.0
2019-12-26 12:00:00,52.64,52.7,52.58,52.63,36200.0,47.7044,47.7588,47.6501,47.6954,36200.0
2019-12-26 12:10:00,52.63,52.63,52.54,52.6,11672.0,47.6954,47.6954,47.6138,47.6682,11672.0
2019-12-26 12:20:00,52.65,52.66,52.6,52.6,7236.0,47.7135,47.7226,47.6682,47.6682,7236.0
2019-12-26 12:30:00,52.59,52.67,52.59,52.67,5582.0,47.6591,47.7316,47.6591,47.7316,5582.0
2019-12-26 12:40:00,52.68,52.69,52.58,52.59,4832.0,47.7407,47.7498,47.6501,47.6591,4832.0
2019-12-26 12:50:00,52.59,52.72,52.54,52.69,164900.0,47.6591,47.7769,47.6138,47.7498,164900.0
2019-12-26 13:00:00,52.68,52.73,52.66,52.68,91142.0,47.7407,47.786,47.7226,47.7407,91142.0
2019-12-26 13:10:00,52.67,52.7,52.63,52.68,16330.0,47.7316,47.7588,47.6954,47.7407,16330.0
2019-12-26 13:20:00,52.68,52.72,52.66,52.68,17598.0,47.7407,47.7769,47.7226,47.7407,17598.0
2019-12-26 13:30:00,52.67,52.73,52.67,52.72,8600.0,47.7316,47.786,47.7316,47.7769,8600.0
2019-12-26 13:40:00,52.72,52.78,52.71,52.77,7826.0,47.7769,47.8313,47.7679,47.8223,7826.0
2019-12-26 13:50:00,52.79,52.85,52.79,52.81,10768.0,47.8404,47.8948,47.8404,47.8585,10768.0
2019-12-26 14:00:00,52.81,52.86,52.81,52.84,9142.0,47.8585,47.9038,47.8585,47.8857,9142.0
2019-12-26 14:10:00,52.84,52.86,52.84,52.84,11106.0,47.8857,47.9038,47.8857,47.8857,11106.0
2019-12-26 14:20:00,52.83,52.85,52.8,52.84,8014.0,47.8766,47.8948,47.8494,47.8857,8014.0
2019-12-26 14:30:00,52.86,52.86,52.8,52.81,9024.0,47.9038,47.9038,47.8494,47.8585,9024.0
2019-12-26 14:40:00,52.82,52.85,52.81,52.84,10588.0,47.8676,47.8948,47.8585,47.8857,10588.0
2019-12-26 14:50:00,52.85,52.9,52.84,52.9,21588.0,47.8948,47.9401,47.8857,47.9401,21588.0
2019-12-26 15:00:00,52.9,52.91,52.81,52.81,25510.0,47.9401,47.9491,47.8585,47.8585,25510.0
2019-12-26 15:10:00,52.8,52.83,52.79,52.8,10366.0,47.8494,47.8766,47.8404,47.8494,10366.0
2019-12-26 15:20:00,52.8,52.84,52.8,52.81,10720.0,47.8494,47.8857,47.8494,47.8585,10720.0
2019-12-26 15:30:00,52.81,52.84,52.78,52.81,30968.0,47.8585,47.8857,47.8313,47.8585,30968.0
2019-12-26 15:40:00,52.81,52.86,52.81,52.84,39490.0,47.8585,47.9038,47.8585,47.8857,39490.0
2019-12-26 15:50:00,52.83,52.97,52.82,52.97,151074.0,47.8766,48.0035,47.8676,48.0035,151074.0
2019-12-27 09:30:00,53.03,53.08,52.95,52.97,28922.0,48.0579,48.1032,47.9854,48.0035,28922.0
2019-12-27 09:40:00,53.02,53.02,52.87,52.9,9912.0,48.0488,48.0488,47.9129,47.9401,9912.0
2019-12-27 09:50:00,52.88,52.88,52.58,52.6,22298.0,47.9219,47.9219,47.6501,47.6682,22298.0
2019-12-27 10:00:00,52.62,52.63,52.55,52.6,14750.0,47.6863,47.6954,47.6229,47.6682,14750.0
2019-12-27 10:10:00,52.63,52.71,52.58,52.58,33952.0,47.6954,47.7679,47.6501,47.6501,33952.0
2019-12-27 10:20:00,52.57,52.68,52.57,52.61,10464.0,47.641,47.7407,47.641,47.6773,10464.0
2019-12-27 10:30:00,52.58,52.67,52.56,52.66,10460.0,47.6501,47.7316,47.6319,47.7226,10460.0
2019-12-27 10:40:00,52.66,52.67,52.62,52.67,4940.0,47.7226,47.7316,47.6863,47.7316,4940.0
2019-12-27 10:50:00,52.67,52.73,52.65,52.7,18888.0,47.7316,47.786,47.7135,47.7588,18888.0
2019-12-27 11:00:00,52.72,52.74,52.72,52.74,8198.0,47.7769,47.7951,47.7769,47.7951,8198.0
2019-12-27 11:10:00,52.76,52.77,52.63,52.63,18410.0,47.8132,47.8223,47.6954,47.6954,18410.0
2019-12-27 11:20:00,52.62,52.68,52.6,52.68,12830.0,47.6863,47.7407,47.6682,47.7407,12830.0
2019-12-27 11:30:00,52.69,52.74,52.68,52.68,9054.0,47.7498,47.7951,47.7407,47.7407,9054.0
2019-12-27 11:40:00,52.7,52.72,52.69,52.7,11314.0,47.7588,47.7769,47.7498,47.7588,11314.0
2019-12-27 11:50:00,52.7,52.76,52.69,52.76,13842.0,47.7588,47.8132,47.7498,47.8132,13842.0
2019-12-27 12:00:00,52.75,52.76,52.67,52.72,6838.0,47.8041,47.8132,47.7316,47.7769,6838.0
2019-12-27 12:10:00,52.72,52.74,52.71,52.73,11444.0,47.7769,47.7951,47.7679,47.786,11444.0
2019-12-27 12:20:00,52.71,52.72,52.59,52.62,17472.0,47.7679,47.7769,47.6591,47.6863,17472.0
2019-12-27 12:30:00,52.63,52.65,52.61,52.64,15102.0,47.6954,47.7135,47.6773,47.7044,15102.0
2019-12-27 12:40:00,52.64,52.71,52.63,52.7,13712.0,47.7044,47.7679,47.6954,47.7588,13712.0
2019-12-27 12:50:00,52.68,52.75,52.67,52.74,5482.0,47.7407,47.8041,47.7316,47.7951,5482.0
2019-12-27 13:00:00,52.77,52.77,52.73,52.74,10366.0,47.8223,47.8223,47.786,47.7951,10366.0
2019-12-27 13:10:00,52.72,52.73,52.66,52.69,12078.0,47.7769,47.786,47.7226,47.7498,12078.0
2019-12-27 13:20:00,52.67,52.71,52.66,52.71,8070.0,47.7316,47.7679,47.7226,47.7679,8070.0
2019-12-27 13:30:00,52.71,52.74,52.71,52.74,6512.0,47.7679,47.7951,47.7679,47.7951,6512.0
2019-12-27 13:40:00,52.75,52.76,52.7,52.71,9234.0,47.8041,47.8132,47.7588,47.7679,9234.0
2019-12-27 13:50:00,52.69,52.72,52.69,52.72,3600.0,47.7498,47.7769,47.7498,47.7769,3600.0
2019-12-27 14:00:00,52.71,52.74,52.69,52.69,16996.0,47.7679,47.7951,47.7498,47.7498,16996.0
2019-12-27 14:10:00,52.69,52.75,52.67,52.75,9318.0,47.7498,47.8041,47.7316,47.8041,9318.0
2019-12-27 14:20:00,52.76,52.82,52.76,52.79,21806.0,47.8132,47.8676,47.8132,47.8404,21806.0
2019-12-27 14:30:00,52.8,52.82,52.78,52.82,6494.0,47.8494,47.8676,47.8313,47.8676,6494.0
2019-12-27 14:40:00,52.82,52.88,52.82,52.88,10184.0,47.8676,47.9219,47.8676,47.9219,10184.0
2019-12-27 14:50:00,52.88,52.89,52.85,52.86,7426.0,47.9219,47.931,47.8948,47.9038,7426.0
2019-12-27 15:00:00,52.87,52.88,52.82,52.82,12104.0,47.9129,47.9219,47.8676,47.8676,12104.0
2019-12-27 15:10:00,52.83,52.83,52.8,52.83,12594.0,47.8766,47.8766,47.8494,47.8766,12594.0
2019-12-27 15:20:00,52.84,52.84,52.82,52.82,6210.0,47.8857,47.8857,47.8676,47.8676,6210.0
2019-12-27 15:30:00,52.82,52.85,52.76,52.76,19422.0,47.8676,47.8948,47.8132,47.8132,19422.0
2019-12-27 15:40:00,52.76,52.76,52.67,52.69,30744.0,47.8132,47.8132,47.7316,47.7498,30744.0
2019-12-27 15:50:00,52.67,52.77,52.58,52.77,104688.0,47.7316,47.8223,47.6501,47.8223,104688.0
2019-12-30 09:30:00,52.76,52.76,52.24,52.24,23460.0,47.8132,47.8132,47.3419,47.3419,23460.0
2019-12-30 09:40:00,52.23,52.35,52.15,52.22,18714.0,47.3329,47.4416,47.2604,47.3238,18714.0
2019-12-30 09:50:00,52.19,52.38,52.19,52.26,12578.0,47.2966,47.4688,47.2966,47.3601,12578.0
2019-12-30 10:00:00,52.29,52.44,52.24,52.44,15720.0,47.3873,47.5232,47.3419,47.5232,15720.0
2019-12-30 10:10:00,52.46,52.46,52.23,52.29,21958.0,47.5413,47.5413,47.3329,47.3873,21958.0
2019-12-30 10:20:00,52.31,52.42,52.3,52.36,14296.0,47.4054,47.5051,47.3963,47.4507,14296.0
2019-12-30 10:30:00,52.36,52.45,52.31,52.45,57226.0,47.4507,47.5323,47.4054,47.5323,57226.0
2019-12-30 10:40:00,52.45,52.45,52.3,52.31,13720.0,47.5323,47.5323,47.3963,47.4054,13720.0
2019-12-30 10:50:00,52.31,52.45,52.29,52.43,17714.0,47.4054,47.5323,47.3873,47.5141,17714.0
2019-12-30 11:00:00,52.44,52.44,52.34,52.34,41756.0,47.5232,47.5232,47.4326,47.4326,41756.0
2019-12-30 11:10:00,52.33,52.45,52.3,52.43,26740.0,47.4235,47.5323,47.3963,47.5141,26740.0
2019-12-30 11:20:00,52.43,52.52,52.38,52.51,38600.0,47.5141,47.5957,47.4688,47.5866,38600.0
2019-12-30 11:30:00,52.49,52.57,52.46,52.57,34640.0,47.5685,47.641,47.5413,47.641,34640.0
2019-12-30 11:40:00,52.57,52.69,52.57,52.67,33846.0,47.641,47.7498,47.641,47.7316,33846.0
2019-12-30 11:50:00,52.65,52.71,52.65,52.7,24052.0,47.7135,47.7679,47.7135,47.7588,24052.0
2019-12-30 12:00:00,52.69,52.77,52.69,52.77,31958.0,47.7498,47.8223,47.7498,47.8223,31958.0
2019-12-30 12:10:00,52.77,52.77,52.68,52.74,25678.0,47.8223,47.8223,47.7407,47.7951,25678.0
2019-12-30 12:20:00,52.74,52.79,52.66,52.76,28898.0,47.7951,47.8404,47.7226,47.8132,28898.0
2019-12-30 12:30:00,52.76,52.77,52.71,52.71,20762.0,47.8132,47.8223,47.7679,47.7679,20762.0
2019-12-30 12:40:00,52.72,52.73,52.69,52.69,15182.0,47.7769,47.786,47.7498,47.7498,15182.0
2019-12-30 12:50:00,52.7,52.73,52.62,52.62,24600.0,47.7588,47.786,47.6863,47.6863,24600.0
2019-12-30 13:00:00,52.61,52.68,52.61,52.65,5800.0,47.6773,47.7407,47.6773,47.7135,5800.0
2019-12-30 13:10:00,52.63,52.7,52.63,52.63,14280.0,47.6954,47.7588,47.6954,47.6954,14280.0
2019-12-30 13:20:00,52.63,52.67,52.6,52.61,14078.0,47.6954,47.7316,47.6682,47.6773,14078.0
2019-12-30 13:30:00,52.61,52.64,52.61,52.63,7980.0,47.6773,47.7044,47.6773,47.6954,7980.0
2019-12-30 13:40:00,52.63,52.63,52.59,52.61,20162.0,47.6954,47.6954,47.6591,47.6773,20162.0
2019-12-30 13:50:00,52.62,52.63,52.6,52.6,17058.0,47.6863,47.6954,47.6682,47.6682,17058.0
2019-12-30 14:00:00,52.6,52.6,52.49,52.51,19352.0,47.6682,47.6682,47.5685,47.5866,19352.0
2019-12-30 14:10:00,52.51,52.54,52.49,52.52,18466.0,47.5866,47.6138,47.5685,47.5957,18466.0
2019-12-30 14:20:00,52.52,52.52,52.41,52.5,16222.0,47.5957,47.5957,47.496,47.5776,16222.0
2019-12-30 14:30:00,52.5,52.5,52.42,52.44,58666.0,47.5776,47.5776,47.5051,47.5232,58666.0
2019-12-30 14:40:00,52.43,52.44,52.35,52.38,53298.0,47.5141,47.5232,47.4416,47.4688,53298.0
2019-12-30 14:50:00,52.37,52.44,52.35,52.38,128752.0,47.4598,47.5232,47.4416,47.4688,128752.0
2019-12-30 15:00:00,52.38,52.53,52.37,52.52,21924.0,47.4688,47.6048,47.4598,47.5957,21924.0
2019-12-30 15:10:00,52.52,52.57,52.5,52.54,12328.0,47.5957,47.641,47.5776,47.6138,12328.0
2019-12-30 15:20:00,52.54,52.57,52.52,52.55,13844.0,47.6138,47.641,47.5957,47.6229,13844.0
2019-12-30 15:30:00,52.54,52.56,52.49,52.52,23780.0,47.6138,47.6319,47.5685,47.5957,23780.0
2019-12-30 15:40:00,52.53,52.56,52.49,52.54,19976.0,47.6048,47.6319,47.5685,47.6138,19976.0
2019-12-30 15:50:00,52.54,52.54,52.4,52.5,211776.0,47.6138,47.6138,47.4869,47.5776,211776.0
2019-12-31 09:30:00,52.52,52.64,52.27,52.59,38936.0,47.5957,47.7044,47.3691,47.6591,38936.0
2019-12-31 09:40:00,52.6,52.63,52.37,52.52,10888.0,47.6682,47.6954,47.4598,47.5957,10888.0
2019-12-31 09:50:00,52.53,52.53,52.31,52.37,48480.0,47.6048,47.6048,47.4054,47.4598,48480.0
2019-12-31 10:00:00,52.37,52.4,52.24,52.3,52206.0,47.4598,47.4869,47.3419,47.3963,52206.0
2019-12-31 10:10:00,52.29,52.29,52.17,52.19,79196.0,47.3873,47.3873,47.2785,47.2966,79196.0
2019-12-31 10:20:00,52.18,52.25,52.09,52.1,109562.0,47.2876,47.351,47.206,47.2151,109562.0
2019-12-31 10:30:00,52.11,52.19,52.05,52.15,37072.0,47.2241,47.2966,47.1698,47.2604,37072.0
2019-12-31 10:40:00,52.14,52.14,51.92,51.93,65950.0,47.2513,47.2513,47.052,47.061,65950.0
2019-12-31 10:50:00,51.92,52.06,51.92,52.03,32280.0,47.052,47.1788,47.052,47.1516,32280.0
2019-12-31 11:00:00,52.03,52.06,51.99,52.0,30208.0,47.1516,47.1788,47.1154,47.1245,30208.0
2019-12-31 11:10:00,52.01,52.06,51.99,52.06,15936.0,47.1335,47.1788,47.1154,47.1788,15936.0
2019-12-31 11:20:00,52.08,52.13,52.08,52.12,13714.0,47.197,47.2423,47.197,47.2332,13714.0
2019-12-31 11:30:00,52.09,52.2,52.09,52.18,19030.0,47.206,47.3057,47.206,47.2876,19030.0
2019-12-31 11:40:00,52.18,52.26,52.13,52.23,36856.0,47.2876,47.3601,47.2423,47.3329,36856.0
2019-12-31 11:50:00,52.22,52.22,52.18,52.19,14632.0,47.3238,47.3238,47.2876,47.2966,14632.0
2019-12-31 12:00:00,52.21,52.21,52.09,52.12,85946.0,47.3148,47.3148,47.206,47.2332,85946.0
2019-12-31 12:10:00,52.12,52.13,51.98,52.0,51378.0,47.2332,47.2423,47.1063,47.1245,51378.0
2019-12-31 12:20:00,52.0,52.0,51.88,51.94,48184.0,47.1245,47.1245,47.0157,47.0701,48184.0
2019-12-31 12:30:00,51.96,52.19,51.95,52.1,67874.0,47.0882,47.2966,47.0791,47.2151,67874.0
2019-12-31 12:40:00,52.09,52.13,52.06,52.1,34060.0,47.206,47.2423,47.1788,47.2151,34060.0
2019-12-31 12:50:00,52.1,52.13,52.07,52.08,21564.0,47.2151,47.2423,47.1879,47.197,21564.0
2019-12-31 13:00:00,52.07,52.08,52.01,52.01,18790.0,47.1879,47.197,47.1335,47.1335,18790.0
2019-12-31 13:10:00,52.02,52.05,51.99,51.99,11732.0,47.1426,47.1698,47.1154,47.1154,11732.0
2019-12-31 13:20:00,51.99,52.05,51.96,51.96,24058.0,47.1154,47.1698,47.0882,47.0882,24058.0
2019-12-31 13:30:00,51.97,52.06,51.96,52.06,39246.0,47.0973,47.1788,47.0882,47.1788,39246.0
2019-12-31 13:40:00,52.06,52.12,51.98,52.09,41810.0,47.1788,47.2332,47.1063,47.206,41810.0
2019-12-31 13:50:00,52.09,52.15,52.07,52.15,22264.0,47.206,47.2604,47.1879,47.2604,22264.0
2019-12-31 14:00:00,52.15,52.16,52.12,52.15,18170.0,47.2604,47.2694,47.2332,47.2604,18170.0
2019-12-31 14:10:00,52.16,52.2,52.14,52.19,24438.0,47.2694,47.3057,47.2513,47.2966,24438.0
2019-12-31 14:20:00,52.2,52.22,52.18,52.21,17730.0,47.3057,47.3238,47.2876,47.3148,17730.0
2019-12-31 14:30:00,52.21,52.21,52.11,52.13,24968.0,47.3148,47.3148,47.2241,47.2423,24968.0
2019-12-31 14:40:00,52.13,52.16,52.11,52.16,17398.0,47.2423,47.2694,47.2241,47.2694,17398.0
2019-12-31 14:50:00,52.16,52.22,52.15,52.18,18084.0,47.2694,47.3238,47.2604,47.2876,18084.0
2019-12-31 15:00:00,52.18,52.18,52.13,52.17,27408.0,47.2876,47.2876,47.2423,47.2785,27408.0
2019-12-31 15:10:00,52.16,52.26,52.16,52.24,24414.0,47.2694,47.3601,47.2694,47.3419,24414.0
2019-12-31 15:20:00,52.25,52.32,52.22,52.29,41022.0,47.351,47.4144,47.3238,47.3873,41022.0
2019-12-31 15:30:00,52.29,52.35,52.27,52.34,32922.0,47.3873,47.4416,47.3691,47.4326,32922.0
2019-12-31 15:40:00,52.34,52.37,52.3,52.32,41938.0,47.4326,47.4598,47.3963,47.4144,41938.0
2019-12-31 15:50:00,52.32,52.38,52.23,52.38,266726.0,47.4144,47.4688,47.3329,47.4688,266726.0
2020-01-02 09:30:00,53.07,53.37,52.89,53.3,75742.0,48.0941,48.366,47.931,48.3026,75742.0
2020-01-02 09:40:00,53.28,53.46,53.15,53.27,228016.0,48.2844,48.4476,48.1666,48.2754,228016.0
2020-01-02 09:50:00,53.22,53.33,53.05,53.22,92486.0,48.2301,48.3297,48.076,48.2301,92486.0
2020-01-02 10:00:00,53.15,53.22,53.01,53.14,73104.0,48.1666,48.2301,48.0398,48.1576,73104.0
2020-01-02 10:10:00,53.14,53.14,52.85,52.96,30238.0,48.1576,48.1576,47.8948,47.9944,30238.0
2020-01-02 10:20:00,52.96,53.01,52.86,52.92,78204.0,47.9944,48.0398,47.9038,47.9582,78204.0
2020-01-02 10:30:00,52.93,52.95,52.64,52.66,60772.0,47.9673,47.9854,47.7044,47.7226,60772.0
2020-01-02 10:40:00,52.66,52.84,52.6,52.83,82998.0,47.7226,47.8857,47.6682,47.8766,82998.0
2020-01-02 10:50:00,52.84,52.99,52.81,52.99,17758.0,47.8857,48.0216,47.8585,48.0216,17758.0
2020-01-02 11:00:00,53.02,53.02,52.9,53.0,48544.0,48.0488,48.0488,47.9401,48.0307,48544.0
2020-01-02 11:10:00,53.01,53.1,52.99,53.04,28546.0,48.0398,48.1213,48.0216,48.0669,28546.0
2020-01-02 11:20:00,53.04,53.13,53.0,53.13,31262.0,48.0669,48.1485,48.0307,48.1485,31262.0
2020-01-02 11:30:00,53.13,53.13,52.95,53.02,63638.0,48.1485,48.1485,47.9854,48.0488,63638.0
2020-01-02 11:40:00,53.0,53.13,52.99,53.13,36494.0,48.0307,48.1485,48.0216,48.1485,36494.0
2020-01-02 11:50:00,53.16,53.24,53.14,53.24,43428.0,48.1757,48.2482,48.1576,48.2482,43428.0
2020-01-02 12:00:00,53.23,53.38,53.22,53.34,154334.0,48.2391,48.3751,48.2301,48.3388,154334.0
2020-01-02 12:10:00,53.37,53.4,53.33,53.38,53944.0,48.366,48.3932,48.3297,48.3751,53944.0
2020-01-02 12:20:00,53.38,53.48,53.36,53.46,26592.0,48.3751,48.4657,48.3569,48.4476,26592.0
2020-01-02 12:30:00,53.44,53.6,53.44,53.6,119536.0,48.4294,48.5744,48.4294,48.5744,119536.0
2020-01-02 12:40:00,53.59,53.72,53.58,53.66,143112.0,48.5654,48.6832,48.5563,48.6288,143112.0
2020-01-02 12:50:00,53.66,53.69,53.59,53.66,97776.0,48.6288,48.656,48.5654,48.6288,97776.0
2020-01-02 13:00:00,53.65,53.69,53.57,53.6,98806.0,48.6197,48.656,48.5472,48.5744,98806.0
2020-01-02 13:10:00,53.6,53.63,53.51,53.58,77302.0,48.5744,48.6016,48.4929,48.5563,77302.0
2020-01-02 13:20:00,53.57,53.59,53.54,53.59,30518.0,48.5472,48.5654,48.5201,48.5654,30518.0
2020-01-02 13:30:00,53.6,53.68,53.58,53.67,52074.0,48.5744,48.6469,48.5563,48.6379,52074.0
2020-01-02 13:40:00,53.67,53.7,53.59,53.63,39008.0,48.6379,48.6651,48.5654,48.6016,39008.0
2020-01-02 13:50:00,53.63,53.66,53.58,53.65,27040.0,48.6016,48.6288,48.5563,48.6197,27040.0
2020-01-02 14:00:00,53.65,53.81,53.65,53.77,64870.0,48.6197,48.7647,48.6197,48.7285,64870.0
2020-01-02 14:10:00,53.77,53.87,53.74,53.87,72686.0,48.7285,48.8191,48.7013,48.8191,72686.0
2020-01-02 14:20:00,53.86,53.93,53.83,53.88,47284.0,48.8101,48.8735,48.7829,48.8282,47284.0
2020-01-02 14:30:00,53.88,53.94,53.83,53.93,88938.0,48.8282,48.8826,48.7829,48.8735,88938.0
2020-01-02 14:40:00,53.94,53.98,53.9,53.95,72366.0,48.8826,48.9188,48.8463,48.8916,72366.0
2020-01-02 14:50:00,53.97,54.05,53.89,53.93,56850.0,48.9097,48.9822,48.8372,48.8735,56850.0
2020-01-02 15:00:00,53.92,53.97,53.85,53.85,57164.0,48.8644,48.9097,48.801,48.801,57164.0
2020-01-02 15:10:00,53.85,53.97,53.85,53.88,161414.0,48.801,48.9097,48.801,48.8282,161414.0
2020-01-02 15:20:00,53.88,53.98,53.82,53.82,139192.0,48.8282,48.9188,48.7738,48.7738,139192.0
2020-01-02 15:30:00,53.83,53.87,53.8,53.82,86056.0,48.7829,48.8191,48.7557,48.7738,86056.0
2020-01-02 15:40:00,53.82,53.85,53.73,53.79,236138.0,48.7738,48.801,48.6922,48.7466,236138.0
2020-01-02 15:50:00,53.79,53.82,53.7,53.82,634458.0,48.7466,48.7738,48.6651,48.7738,634458.0
2020-01-03 09:30:00,52.7,53.1,52.43,53.05,138152.0,47.7588,48.1213,47.5141,48.076,138152.0
2020-01-03 09:40:00,53.04,53.43,53.0,53.4,74812.0,48.0669,48.4204,48.0307,48.3932,74812.0
2020-01-03 09:50:00,53.37,53.41,52.97,53.08,192814.0,48.366,48.4022,48.0035,48.1032,192814.0
2020-01-03 10:00:00,53.06,53.11,52.78,52.92,101856.0,48.0851,48.1304,47.8313,47.9582,101856.0
2020-01-03 10:10:00,52.92,53.03,52.8,52.81,93812.0,47.9582,48.0579,47.8494,47.8585,93812.0
2020-01-03 10:20:00,52.79,52.8,52.69,52.74,58452.0,47.8404,47.8494,47.7498,47.7951,58452.0
2020-01-03 10:30:00,52.74,52.81,52.67,52.69,32084.0,47.7951,47.8585,47.7316,47.7498,32084.0
2020-01-03 10:40:00,52.72,52.82,52.62,52.62,60564.0,47.7769,47.8676,47.6863,47.6863,60564.0
2020-01-03 10:50:00,52.63,52.86,52.6,52.86,74520.0,47.6954,47.9038,47.6682,47.9038,74520.0
2020-01-03 11:00:00,52.85,52.87,52.79,52.85,55072.0,47.8948,47.9129,47.8404,47.8948,55072.0
2020-01-03 11:10:00,52.83,52.91,52.77,52.84,27282.0,47.8766,47.9491,47.8223,47.8857,27282.0
2020-01-03 11:20:00,52.84,52.99,52.83,52.95,36634.0,47.8857,48.0216,47.8766,47.9854,36634.0
2020-01-03 11:30:00,52.93,53.13,52.93,53.11,91038.0,47.9673,48.1485,47.9673,48.1304,91038.0
2020-01-03 11:40:00,53.12,53.27,53.09,53.21,55382.0,48.1394,48.2754,48.1123,48.221,55382.0
2020-01-03 11:50:00,53.21,53.34,53.2,53.24,41000.0,48.221,48.3388,48.2119,48.2482,41000.0
2020-01-03 12:00:00,53.24,53.38,53.21,53.35,29648.0,48.2482,48.3751,48.221,48.3479,29648.0
2020-01-03 12:10:00,53.38,53.39,53.27,53.3,66322.0,48.3751,48.3841,48.2754,48.3026,66322.0
2020-01-03 12:20:00,53.3,53.32,53.23,53.23,22264.0,48.3026,48.3207,48.2391,48.2391,22264.0
2020-01-03 12:30:00,53.24,53.25,53.15,53.15,98686.0,48.2482,48.2573,48.1666,48.1666,98686.0
2020-01-03 12:40:00,53.13,53.19,53.1,53.17,31012.0,48.1485,48.2029,48.1213,48.1848,31012.0
2020-01-03 12:50:00,53.19,53.22,53.07,53.1,23702.0,48.2029,48.2301,48.0941,48.1213,23702.0
2020-01-03 13:00:00,53.12,53.19,53.1,53.1,25580.0,48.1394,48.2029,48.1213,48.1213,25580.0
2020-01-03 13:10:00,53.1,53.13,52.99,53.04,40712.0,48.1213,48.1485,48.0216,48.0669,40712.0
2020-01-03 13:20:00,53.04,53.13,53.04,53.1,12324.0,48.0669,48.1485,48.0669,48.1213,12324.0
2020-01-03 13:30:00,53.15,53.17,52.87,52.97,23638.0,48.1666,48.1848,47.9129,48.0035,23638.0
2020-01-03 13:40:00,52.98,53.16,52.98,53.15,33126.0,48.0126,48.1757,48.0126,48.1666,33126.0
2020-01-03 13:50:00,53.13,53.15,53.01,53.02,63346.0,48.1485,48.1666,48.0398,48.0488,63346.0
2020-01-03 14:00:00,53.02,53.07,52.88,52.9,38820.0,48.0488,48.0941,47.9219,47.9401,38820.0
2020-01-03 14:10:00,52.9,52.9,52.77,52.8,44186.0,47.9401,47.9401,47.8223,47.8494,44186.0
2020-01-03 14:20:00,52.81,52.83,52.73,52.77,35716.0,47.8585,47.8766,47.786,47.8223,35716.0
2020-01-03 14:30:00,52.79,52.79,52.74,52.77,42340.0,47.8404,47.8404,47.7951,47.8223,42340.0
2020-01-03 14:40:00,52.77,52.77,52.7,52.73,48082.0,47.8223,47.8223,47.7588,47.786,48082.0
2020-01-03 14:50:00,52.73,52.82,52.7,52.78,111176.0,47.786,47.8676,47.7588,47.8313,111176.0
2020-01-03 15:00:00,52.8,52.85,52.77,52.8,60686.0,47.8494,47.8948,47.8223,47.8494,60686.0
2020-01-03 15:10:00,52.8,52.82,52.7,52.7,49256.0,47.8494,47.8676,47.7588,47.7588,49256.0
2020-01-03 15:20:00,52.71,52.77,52.71,52.73,49282.0,47.7679,47.8223,47.7679,47.786,49282.0
2020-01-03 15:30:00,52.74,52.76,52.67,52.73,76398.0,47.7951,47.8132,47.7316,47.786,76398.0
2020-01-03 15:40:00,52.74,52.83,52.73,52.81,85348.0,47.7951,47.8766,47.786,47.8585,85348.0
2020-01-03 15:50:00,52.81,52.82,52.59,52.59,585456.0,47.8585,47.8676,47.6591,47.6591,585456.0
2020-01-06 09:30:00,51.83,52.0,51.51,51.74,96874.0,46.9704,47.1245,46.6804,46.8888,96874.0
2020-01-06 09:40:00,51.73,51.87,51.72,51.82,80972.0,46.8798,47.0066,46.8707,46.9613,80972.0
2020-01-06 09:50:00,51.84,52.02,51.84,51.97,49606.0,46.9795,47.1426,46.9795,47.0973,49606.0
2020-01-06 10:00:00,51.99,52.12,51.88,51.92,164232.0,47.1154,47.2332,47.0157,47.052,164232.0
2020-01-06 10:10:00,51.94,51.94,51.76,51.8,46176.0,47.0701,47.0701,46.907,46.9432,46176.0
2020-01-06 10:20:00,51.81,51.9,51.8,51.87,31774.0,46.9523,47.0338,46.9432,47.0066,31774.0
2020-01-06 10:30:00,51.88,51.9,51.71,51.76,30918.0,47.0157,47.0338,46.8616,46.907,30918.0
2020-01-06 10:40:00,51.77,52.01,51.73,51.95,139804.0,46.916,47.1335,46.8798,47.0791,139804.0
2020-01-06 10:50:00,51.97,52.08,51.9,51.96,133474.0,47.0973,47.197,47.0338,47.0882,133474.0
2020-01-06 11:00:00,51.97,52.04,51.93,52.02,144344.0,47.0973,47.1607,47.061,47.1426,144344.0
2020-01-06 11:10:00,52.06,52.07,51.94,51.96,45230.0,47.1788,47.1879,47.0701,47.0882,45230.0
2020-01-06 11:20:00,51.91,51.96,51.87,51.92,22336.0,47.0429,47.0882,47.0066,47.052,22336.0
2020-01-06 11:30:00,51.92,52.02,51.92,51.97,52882.0,47.052,47.1426,47.052,47.0973,52882.0
2020-01-06 11:40:00,51.96,52.01,51.93,51.94,24252.0,47.0882,47.1335,47.061,47.0701,24252.0
2020-01-06 11:50:00,51.94,51.98,51.88,51.94,32710.0,47.0701,47.1063,47.0157,47.0701,32710.0
2020-01-06 12:00:00,51.94,51.96,51.88,51.96,27552.0,47.0701,47.0882,47.0157,47.0882,27552.0
2020-01-06 12:10:00,51.97,52.02,51.94,51.98,29498.0,47.0973,47.1426,47.0701,47.1063,29498.0
2020-01-06 12:20:00,51.98,52.02,51.95,51.99,18986.0,47.1063,47.1426,47.0791,47.1154,18986.0
2020-01-06 12:30:00,51.99,52.02,51.94,51.94,21986.0,47.1154,47.1426,47.0701,47.0701,21986.0
2020-01-06 12:40:00,51.95,52.01,51.91,51.91,14064.0,47.0791,47.1335,47.0429,47.0429,14064.0
2020-01-06 12:50:00,51.92,51.93,51.85,51.88,46192.0,47.052,47.061,46.9885,47.0157,46192.0
2020-01-06 13:00:00,51.88,51.9,51.85,51.86,29420.0,47.0157,47.0338,46.9885,46.9976,29420.0
2020-01-06 13:10:00,51.86,51.91,51.83,51.9,125102.0,46.9976,47.0429,46.9704,47.0338,125102.0
2020-01-06 13:20:00,51.89,51.96,51.89,51.95,26874.0,47.0248,47.0882,47.0248,47.0791,26874.0
2020-01-06 13:30:00,51.93,51.95,51.9,51.95,28344.0,47.061,47.0791,47.0338,47.0791,28344.0
2020-01-06 13:40:00,51.95,51.97,51.93,51.96,17352.0,47.0791,47.0973,47.061,47.0882,17352.0
2020-01-06 13:50:00,51.96,51.99,51.94,51.97,26484.0,47.0882,47.1154,47.0701,47.0973,26484.0
2020-01-06 14:00:00,51.95,51.95,51.88,51.91,56586.0,47.0791,47.0791,47.0157,47.0429,56586.0
2020-01-06 14:10:00,51.9,51.96,51.89,51.92,45470.0,47.0338,47.0882,47.0248,47.052,45470.0
2020-01-06 14:20:00,51.92,51.93,51.88,51.92,29246.0,47.052,47.061,47.0157,47.052,29246.0
2020-01-06 14:30:00,51.92,51.93,51.87,51.88,51786.0,47.052,47.061,47.0066,47.0157,51786.0
2020-01-06 14:40:00,51.87,51.88,51.84,51.87,44948.0,47.0066,47.0157,46.9795,47.0066,44948.0
2020-01-06 14:50:00,51.87,51.88,51.85,51.88,29188.0,47.0066,47.0157,46.9885,47.0157,29188.0
2020-01-06 15:00:00,51.88,51.9,51.84,51.85,32762.0,47.0157,47.0338,46.9795,46.9885,32762.0
2020-01-06 15:10:00,51.85,51.95,51.85,51.94,72626.0,46.9885,47.0791,46.9885,47.0701,72626.0
2020-01-06 15:20:00,51.94,51.97,51.88,51.9,51354.0,47.0701,47.0973,47.0157,47.0338,51354.0
2020-01-06 15:30:00,51.91,51.94,51.87,51.93,54140.0,47.0429,47.0701,47.0066,47.061,54140.0
2020-01-06 15:40:00,51.92,51.95,51.9,51.92,87862.0,47.052,47.0791,47.0338,47.052,87862.0
2020-01-06 15:50:00,51.91,51.93,51.83,51.87,422964.0,47.0429,47.061,46.9704,47.0066,422964.0
2020-01-07 09:30:00,53.95,54.44,53.7,54.2,1799296.0,48.8916,49.3357,48.6651,49.1182,1799296.0
2020-01-07 09:40:00,54.17,54.18,53.44,54.02,361250.0,49.091,49.1001,48.4294,48.9551,361250.0
2020-01-07 09:50:00,54.02,54.41,53.94,54.37,276170.0,48.9551,49.3085,48.8826,49.2722,276170.0
2020-01-07 10:00:00,54.38,54.61,54.27,54.48,403516.0,49.2813,49.4897,49.1816,49.3719,403516.0
2020-01-07 10:10:00,54.49,54.62,54.37,54.45,328030.0,49.381,49.4988,49.2722,49.3447,328030.0
2020-01-07 10:20:00,54.47,54.63,54.34,54.48,332422.0,49.3629,49.5079,49.2451,49.3719,332422.0
2020-01-07 10:30:00,54.49,54.51,54.12,54.21,162714.0,49.381,49.3991,49.0457,49.1272,162714.0
2020-01-07 10:40:00,54.2,54.36,54.14,54.24,137410.0,49.1182,49.2632,49.0638,49.1544,137410.0
2020-01-07 10:50:00,54.23,54.47,54.23,54.38,221014.0,49.1454,49.3629,49.1454,49.2813,221014.0
2020-01-07 11:00:00,54.4,54.68,54.39,54.6,317668.0,49.2994,49.5532,49.2904,49.4807,317668.0
2020-01-07 11:10:00,54.6,54.71,54.57,54.66,126476.0,49.4807,49.5804,49.4535,49.535,126476.0
2020-01-07 11:20:00,54.65,54.7,54.61,54.68,100250.0,49.526,49.5713,49.4897,49.5532,100250.0
2020-01-07 11:30:00,54.69,54.88,54.65,54.81,306704.0,49.5622,49.7344,49.526,49.671,306704.0
2020-01-07 11:40:00,54.82,54.88,54.74,54.81,234362.0,49.68,49.7344,49.6075,49.671,234362.0
2020-01-07 11:50:00,54.8,54.88,54.7,54.81,240278.0,49.6619,49.7344,49.5713,49.671,240278.0
2020-01-07 12:00:00,54.8,54.88,54.76,54.8,74008.0,49.6619,49.7344,49.6257,49.6619,74008.0
2020-01-07 12:10:00,54.8,54.93,54.76,54.91,75078.0,49.6619,49.7797,49.6257,49.7616,75078.0
2020-01-07 12:20:00,54.91,55.09,54.9,55.08,205602.0,49.7616,49.9247,49.7525,49.9157,205602.0
2020-01-07 12:30:00,55.08,55.25,55.06,55.22,173990.0,49.9157,50.0697,49.8975,50.0425,173990.0
2020-01-07 12:40:00,55.23,55.34,55.2,55.25,158314.0,50.0516,50.1513,50.0244,50.0697,158314.0
2020-01-07 12:50:00,55.25,55.27,55.16,55.21,237642.0,50.0697,50.0879,49.9882,50.0335,237642.0
2020-01-07 13:00:00,55.21,55.4,55.21,55.29,103620.0,50.0335,50.2057,50.0335,50.106,103620.0
2020-01-07 13:10:00,55.28,55.38,55.09,55.16,247946.0,50.0969,50.1875,49.9247,49.9882,247946.0
2020-01-07 13:20:00,55.15,55.19,54.96,55.1,96856.0,49.9791,50.0154,49.8069,49.9338,96856.0
2020-01-07 13:30:00,55.09,55.18,55.01,55.02,175916.0,49.9247,50.0063,49.8522,49.8613,175916.0
2020-01-07 13:40:00,55.02,55.04,54.86,54.93,172410.0,49.8613,49.8794,49.7163,49.7797,172410.0
2020-01-07 13:50:00,54.94,55.15,54.85,55.14,169288.0,49.7888,49.9791,49.7072,49.97,169288.0
2020-01-07 14:00:00,55.13,55.15,54.88,54.88,109054.0,49.961,49.9791,49.7344,49.7344,109054.0
2020-01-07 14:10:00,54.89,54.9,54.69,54.81,255384.0,49.7435,49.7525,49.5622,49.671,255384.0
2020-01-07 14:20:00,54.82,54.94,54.79,54.92,185746.0,49.68,49.7888,49.6529,49.7707,185746.0
2020-01-07 14:30:00,54.91,55.09,54.89,55.02,152324.0,49.7616,49.9247,49.7435,49.8613,152324.0
2020-01-07 14:40:00,55.01,55.2,55.01,55.15,110082.0,49.8522,50.0244,49.8522,49.9791,110082.0
2020-01-07 14:50:00,55.15,55.29,55.12,55.21,225302.0,49.9791,50.106,49.9519,50.0335,225302.0
2020-01-07 15:00:00,55.22,55.24,55.04,55.11,257602.0,50.0425,50.0607,49.8794,49.9429,257602.0
2020-01-07 15:10:00,55.1,55.19,55.05,55.14,118876.0,49.9338,50.0154,49.8885,49.97,118876.0
2020-01-07 15:20:00,55.15,55.18,55.11,55.11,98280.0,49.9791,50.0063,49.9429,49.9429,98280.0
2020-01-07 15:30:00,55.1,55.29,55.06,55.25,199090.0,49.9338,50.106,49.8975,50.0697,199090.0
2020-01-07 15:40:00,55.26,55.31,55.24,55.29,248306.0,50.0788,50.1241,50.0607,50.106,248306.0
2020-01-07 15:50:00,55.28,55.35,55.17,55.35,653424.0,50.0969,50.1604,49.9972,50.1604,653424.0
2020-01-08 09:30:00,55.3,55.38,55.03,55.16,138336.0,50.115,50.1875,49.8704,49.9882,138336.0
2020-01-08 09:40:00,55.1,55.17,54.84,54.89,116590.0,49.9338,49.9972,49.6982,49.7435,116590.0
2020-01-08 09:50:00,54.9,55.29,54.86,55.28,228214.0,49.7525,50.106,49.7163,50.0969,228214.0
2020-01-08 10:00:00,55.29,55.34,55.1,55.16,92368.0,50.106,50.1513,49.9338,49.9882,92368.0
2020-01-08 10:10:00,55.15,55.2,54.99,55.03,117970.0,49.9791,50.0244,49.8341,49.8704,117970.0
2020-01-08 10:20:00,55.03,55.08,54.9,54.9,39636.0,49.8704,49.9157,49.7525,49.7525,39636.0
2020-01-08 10:30:00,54.92,55.03,54.76,54.81,67928.0,49.7707,49.8704,49.6257,49.671,67928.0
2020-01-08 10:40:00,54.83,54.83,54.46,54.49,111878.0,49.6891,49.6891,49.3538,49.381,111878.0
2020-01-08 10:50:00,54.46,54.61,54.45,54.5,69724.0,49.3538,49.4897,49.3447,49.39,69724.0
2020-01-08 11:00:00,54.5,54.67,54.42,54.65,74094.0,49.39,49.5441,49.3176,49.526,74094.0
2020-01-08 11:10:00,54.65,54.7,54.61,54.67,35030.0,49.526,49.5713,49.4897,49.5441,35030.0
2020-01-08 11:20:00,54.67,54.85,54.54,54.81,63824.0,49.5441,49.7072,49.4263,49.671,63824.0
2020-01-08 11:30:00,54.8,54.89,54.6,54.8,80894.0,49.6619,49.7435,49.4807,49.6619,80894.0
2020-01-08 11:40:00,54.8,55.15,54.8,55.12,96174.0,49.6619,49.9791,49.6619,49.9519,96174.0
2020-01-08 11:50:00,55.11,55.21,54.99,54.99,30296.0,49.9429,50.0335,49.8341,49.8341,30296.0
2020-01-08 12:00:00,54.99,55.09,54.95,55.0,48824.0,49.8341,49.9247,49.7979,49.8432,48824.0
2020-01-08 12:10:00,55.0,55.07,54.99,55.01,21340.0,49.8432,49.9066,49.8341,49.8522,21340.0
2020-01-08 12:20:00,55.01,55.15,54.99,55.09,56080.0,49.8522,49.9791,49.8341,49.9247,56080.0
2020-01-08 12:30:00,55.08,55.11,54.96,55.01,32358.0,49.9157,49.9429,49.8069,49.8522,32358.0
2020-01-08 12:40:00,55.0,55.07,55.0,55.07,23558.0,49.8432,49.9066,49.8432,49.9066,23558.0
2020-01-08 12:50:00,55.06,55.1,55.02,55.07,23900.0,49.8975,49.9338,49.8613,49.9066,23900.0
2020-01-08 13:00:00,55.08,55.09,55.02,55.07,17132.0,49.9157,49.9247,49.8613,49.9066,17132.0
2020-01-08 13:10:00,55.05,55.05,54.94,54.95,20860.0,49.8885,49.8885,49.7888,49.7979,20860.0
2020-01-08 13:20:00,54.94,54.94,54.88,54.89,40742.0,49.7888,49.7888,49.7344,49.7435,40742.0
2020-01-08 13:30:00,54.88,55.05,54.86,55.02,40966.0,49.7344,49.8885,49.7163,49.8613,40966.0
2020-01-08 13:40:00,55.02,55.04,54.99,55.01,37368.0,49.8613,49.8794,49.8341,49.8522,37368.0
2020-01-08 13:50:00,55.02,55.04,54.93,54.97,87198.0,49.8613,49.8794,49.7797,49.816,87198.0
2020-01-08 14:00:00,54.97,55.07,54.97,55.06,42466.0,49.816,49.9066,49.816,49.8975,42466.0
2020-01-08 14:10:00,55.06,55.06,54.96,54.99,56846.0,49.8975,49.8975,49.8069,49.8341,56846.0
2020-01-08 14:20:00,54.98,55.01,54.97,54.98,49738.0,49.825,49.8522,49.816,49.825,49738.0
2020-01-08 14:30:00,54.98,54.98,54.9,54.91,36910.0,49.825,49.825,49.7525,49.7616,36910.0
2020-01-08 14:40:00,54.91,54.95,54.9,54.93,22258.0,49.7616,49.7979,49.7525,49.7797,22258.0
2020-01-08 14:50:00,54.93,54.98,54.91,54.97,42430.0,49.7797,49.825,49.7616,49.816,42430.0
2020-01-08 15:00:00,54.96,55.01,54.96,55.01,50474.0,49.8069,49.8522,49.8069,49.8522,50474.0
2020-01-08 15:10:00,55.0,55.05,54.93,54.95,96450.0,49.8432,49.8885,49.7797,49.7979,96450.0
2020-01-08 15:20:00,54.95,54.98,54.9,54.96,94560.0,49.7979,49.825,49.7525,49.8069,94560.0
2020-01-08 15:30:00,54.96,54.96,54.83,54.85,64292.0,49.8069,49.8069,49.6891,49.7072,64292.0
2020-01-08 15:40:00,54.84,54.85,54.61,54.63,116590.0,49.6982,49.7072,49.4897,49.5079,116590.0
2020-01-08 15:50:00,54.6,54.65,54.53,54.63,263134.0,49.4807,49.526,49.4172,49.5079,263134.0
2020-01-09 09:30:00,55.2,55.32,54.88,54.88,63390.0,50.0244,50.1332,49.7344,49.7344,63390.0
2020-01-09 09:40:00,54.93,55.2,54.89,54.98,49088.0,49.7797,50.0244,49.7435,49.825,49088.0
2020-01-09 09:50:00,55.02,55.11,54.96,55.0,67722.0,49.8613,49.9429,49.8069,49.8432,67722.0
2020-01-09 10:00:00,55.02,55.02,54.76,54.81,82592.0,49.8613,49.8613,49.6257,49.671,82592.0
2020-01-09 10:10:00,54.8,54.92,54.75,54.92,51292.0,49.6619,49.7707,49.6166,49.7707,51292.0
2020-01-09 10:20:00,54.92,54.94,54.79,54.79,33126.0,49.7707,49.7888,49.6529,49.6529,33126.0
2020-01-09 10:30:00,54.79,55.01,54.72,55.0,51730.0,49.6529,49.8522,49.5894,49.8432,51730.0
2020-01-09 10:40:00,55.02,55.1,54.93,55.02,80622.0,49.8613,49.9338,49.7797,49.8613,80622.0
2020-01-09 10:50:00,55.05,55.17,55.01,55.08,103684.0,49.8885,49.9972,49.8522,49.9157,103684.0
2020-01-09 11:00:00,55.08,55.1,54.97,55.01,59690.0,49.9157,49.9338,49.816,49.8522,59690.0
2020-01-09 11:10:00,55.02,55.09,55.01,55.08,69476.0,49.8613,49.9247,49.8522,49.9157,69476.0
2020-01-09 11:20:00,55.08,55.1,54.87,54.94,40404.0,49.9157,49.9338,49.7254,49.7888,40404.0
2020-01-09 11:30:00,54.95,55.07,54.95,55.04,34492.0,49.7979,49.9066,49.7979,49.8794,34492.0
2020-01-09 11:40:00,55.05,55.09,54.93,54.95,97636.0,49.8885,49.9247,49.7797,49.7979,97636.0
2020-01-09 11:50:00,54.97,55.02,54.85,54.85,21408.0,49.816,49.8613,49.7072,49.7072,21408.0
2020-01-09 12:00:00,54.88,54.88,54.77,54.8,69338.0,49.7344,49.7344,49.6347,49.6619,69338.0
2020-01-09 12:10:00,54.8,54.81,54.6,54.6,23616.0,49.6619,49.671,49.4807,49.4807,23616.0
2020-01-09 12:20:00,54.6,54.6,54.38,54.44,44940.0,49.4807,49.4807,49.2813,49.3357,44940.0
2020-01-09 12:30:00,54.42,54.46,54.25,54.26,88394.0,49.3176,49.3538,49.1635,49.1726,88394.0
2020-01-09 12:40:00,54.24,54.4,54.15,54.4,38822.0,49.1544,49.2994,49.0729,49.2994,38822.0
2020-01-09 12:50:00,54.4,54.45,54.35,54.42,17216.0,49.2994,49.3447,49.2541,49.3176,17216.0
2020-01-09 13:00:00,54.45,54.5,54.38,54.43,14638.0,49.3447,49.39,49.2813,49.3266,14638.0
2020-01-09 13:10:00,54.42,54.58,54.42,54.52,43590.0,49.3176,49.4625,49.3176,49.4082,43590.0
2020-01-09 13:20:00,54.52,54.56,54.42,54.47,47242.0,49.4082,49.4444,49.3176,49.3629,47242.0
2020-01-09 13:30:00,54.47,54.58,54.46,54.58,34378.0,49.3629,49.4625,49.3538,49.4625,34378.0
2020-01-09 13:40:00,54.59,54.68,54.57,54.64,18564.0,49.4716,49.5532,49.4535,49.5169,18564.0
2020-01-09 13:50:00,54.65,54.8,54.65,54.78,22938.0,49.526,49.6619,49.526,49.6438,22938.0
2020-01-09 14:00:00,54.79,54.83,54.74,54.82,24650.0,49.6529,49.6891,49.6075,49.68,24650.0
2020-01-09 14:10:00,54.82,54.82,54.73,54.81,24690.0,49.68,49.68,49.5985,49.671,24690.0
2020-01-09 14:20:00,54.8,54.85,54.71,54.77,105566.0,49.6619,49.7072,49.5804,49.6347,105566.0
2020-01-09 14:30:00,54.77,54.94,54.77,54.91,88098.0,49.6347,49.7888,49.6347,49.7616,88098.0
2020-01-09 14:40:00,54.91,54.96,54.88,54.93,22954.0,49.7616,49.8069,49.7344,49.7797,22954.0
2020-01-09 14:50:00,54.92,54.93,54.89,54.92,33612.0,49.7707,49.7797,49.7435,49.7707,33612.0
2020-01-09 15:00:00,54.92,54.94,54.84,54.84,30312.0,49.7707,49.7888,49.6982,49.6982,30312.0
2020-01-09 15:10:00,54.84,54.92,54.81,54.92,42412.0,49.6982,49.7707,49.671,49.7707,42412.0
2020-01-09 15:20:00,54.91,54.96,54.86,54.94,40246.0,49.7616,49.8069,49.7163,49.7888,40246.0
2020-01-09 15:30:00,54.95,54.99,54.94,54.98,47734.0,49.7979,49.8341,49.7888,49.825,47734.0
2020-01-09 15:40:00,54.97,55.02,54.97,54.99,77972.0,49.816,49.8613,49.816,49.8341,77972.0
2020-01-09 15:50:00,55.0,55.2,55.0,55.19,349392.0,49.8432,50.0244,49.8432,50.0154,349392.0
2020-01-10 09:30:00,55.3,55.35,55.03,55.12,211170.0,50.115,50.1604,49.8704,49.9519,211170.0
2020-01-10 09:40:00,55.09,55.21,55.02,55.17,101078.0,49.9247,50.0335,49.8613,49.9972,101078.0
2020-01-10 09:50:00,55.2,55.24,55.06,55.15,42318.0,50.0244,50.0607,49.8975,49.9791,42318.0
2020-01-10 10:00:00,55.15,55.2,55.11,55.11,49174.0,49.9791,50.0244,49.9429,49.9429,49174.0
2020-01-10 10:10:00,55.13,55.19,55.04,55.07,58408.0,49.961,50.0154,49.8794,49.9066,58408.0
2020-01-10 10:20:00,55.06,55.08,54.84,54.89,101626.0,49.8975,49.9157,49.6982,49.7435,101626.0
2020-01-10 10:30:00,54.91,55.16,54.86,55.14,81820.0,49.7616,49.9882,49.7163,49.97,81820.0
2020-01-10 10:40:00,55.14,55.14,54.99,55.01,39624.0,49.97,49.97,49.8341,49.8522,39624.0
2020-01-10 10:50:00,54.97,55.13,54.88,55.13,53232.0,49.816,49.961,49.7344,49.961,53232.0
2020-01-10 11:00:00,55.13,55.15,55.05,55.12,30444.0,49.961,49.9791,49.8885,49.9519,30444.0
2020-01-10 11:10:00,55.1,55.1,55.01,55.03,42982.0,49.9338,49.9338,49.8522,49.8704,42982.0
2020-01-10 11:20:00,55.05,55.08,54.95,54.97,22820.0,49.8885,49.9157,49.7979,49.816,22820.0
2020-01-10 11:30:00,54.96,55.02,54.9,55.01,58556.0,49.8069,49.8613,49.7525,49.8522,58556.0
2020-01-10 11:40:00,55.02,55.06,54.81,54.85,57526.0,49.8613,49.8975,49.671,49.7072,57526.0
2020-01-10 11:50:00,54.85,54.97,54.84,54.92,23542.0,49.7072,49.816,49.6982,49.7707,23542.0
2020-01-10 12:00:00,54.91,54.91,54.76,54.79,25478.0,49.7616,49.7616,49.6257,49.6529,25478.0
2020-01-10 12:10:00,54.76,54.84,54.67,54.7,98362.0,49.6257,49.6982,49.5441,49.5713,98362.0
2020-01-10 12:20:00,54.7,54.82,54.7,54.82,55990.0,49.5713,49.68,49.5713,49.68,55990.0
2020-01-10 12:30:00,54.81,54.85,54.77,54.85,15010.0,49.671,49.7072,49.6347,49.7072,15010.0
2020-01-10 12:40:00,54.82,54.86,54.82,54.83,11520.0,49.68,49.7163,49.68,49.6891,11520.0
2020-01-10 12:50:00,54.85,54.95,54.83,54.92,46232.0,49.7072,49.7979,49.6891,49.7707,46232.0
2020-01-10 13:00:00,54.91,55.0,54.85,54.96,23218.0,49.7616,49.8432,49.7072,49.8069,23218.0
2020-01-10 13:10:00,54.95,55.05,54.91,55.04,32294.0,49.7979,49.8885,49.7616,49.8794,32294.0
2020-01-10 13:20:00,55.04,55.11,55.04,55.1,41824.0,49.8794,49.9429,49.8794,49.9338,41824.0
2020-01-10 13:30:00,55.07,55.1,55.05,55.09,65592.0,49.9066,49.9338,49.8885,49.9247,65592.0
2020-01-10 13:40:00,55.07,55.16,55.04,55.12,83162.0,49.9066,49.9882,49.8794,49.9519,83162.0
2020-01-10 13:50:00,55.11,55.17,55.09,55.1,22486.0,49.9429,49.9972,49.9247,49.9338,22486.0
2020-01-10 14:00:00,55.08,55.13,55.06,55.1,55800.0,49.9157,49.961,49.8975,49.9338,55800.0
2020-01-10 14:10:00,55.09,55.14,55.06,55.11,152932.0,49.9247,49.97,49.8975,49.9429,152932.0
2020-01-10 14:20:00,55.1,55.12,55.06,55.09,63216.0,49.9338,49.9519,49.8975,49.9247,63216.0
2020-01-10 14:30:00,55.09,55.17,55.07,55.17,80968.0,49.9247,49.9972,49.9066,49.9972,80968.0
2020-01-10 14:40:00,55.17,55.27,55.16,55.27,82840.0,49.9972,50.0879,49.9882,50.0879,82840.0
2020-01-10 14:50:00,55.27,55.29,55.2,55.27,210250.0,50.0879,50.106,50.0244,50.0879,210250.0
2020-01-10 15:00:00,55.27,55.29,55.18,55.2,154122.0,50.0879,50.106,50.0063,50.0244,154122.0
2020-01-10 15:10:00,55.2,55.27,55.2,55.21,162104.0,50.0244,50.0879,50.0244,50.0335,162104.0
2020-01-10 15:20:00,55.23,55.27,55.18,55.25,173888.0,50.0516,50.0879,50.0063,50.0697,173888.0
2020-01-10 15:30:00,55.23,55.26,55.19,55.24,163786.0,50.0516,50.0788,50.0154,50.0607,163786.0
2020-01-10 15:40:00,55.24,55.33,55.17,55.26,102576.0,50.0607,50.1422,49.9972,50.0788,102576.0
2020-01-10 15:50:00,55.25,55.58,55.2,55.42,900592.0,50.0697,50.3688,50.0244,50.2238,900592.0
2020-01-13 09:30:00,55.63,55.73,55.29,55.72,202618.0,50.4141,50.5047,50.106,50.4957,202618.0
2020-01-13 09:40:00,55.74,55.77,55.43,55.46,129496.0,50.5138,50.541,50.2329,50.26,129496.0
2020-01-13 09:50:00,55.45,55.79,55.42,55.63,185862.0,50.251,50.5591,50.2238,50.4141,185862.0
2020-01-13 10:00:00,55.63,55.74,55.51,55.63,32752.0,50.4141,50.5138,50.3054,50.4141,32752.0
2020-01-13 10:10:00,55.65,55.69,55.54,55.63,85890.0,50.4322,50.4685,50.3325,50.4141,85890.0
2020-01-13 10:20:00,55.62,55.69,55.54,55.63,30366.0,50.405,50.4685,50.3325,50.4141,30366.0
2020-01-13 10:30:00,55.64,55.64,55.52,55.6,61564.0,50.4232,50.4232,50.3144,50.3869,61564.0
2020-01-13 10:40:00,55.58,55.68,55.55,55.63,144220.0,50.3688,50.4594,50.3416,50.4141,144220.0
2020-01-13 10:50:00,55.63,55.74,55.63,55.69,90820.0,50.4141,50.5138,50.4141,50.4685,90820.0
2020-01-13 11:00:00,55.7,55.74,55.65,55.72,46910.0,50.4775,50.5138,50.4322,50.4957,46910.0
2020-01-13 11:10:00,55.72,55.79,55.7,55.79,99520.0,50.4957,50.5591,50.4775,50.5591,99520.0
2020-01-13 11:20:00,55.78,55.82,55.69,55.77,113710.0,50.55,50.5863,50.4685,50.541,113710.0
2020-01-13 11:30:00,55.77,55.82,55.72,55.81,87406.0,50.541,50.5863,50.4957,50.5772,87406.0
2020-01-13 11:40:00,55.82,55.85,55.72,55.77,43448.0,50.5863,50.6135,50.4957,50.541,43448.0
2020-01-13 11:50:00,55.77,55.8,55.71,55.79,29320.0,50.541,50.5682,50.4866,50.5591,29320.0
2020-01-13 12:00:00,55.8,55.81,55.65,55.65,141444.0,50.5682,50.5772,50.4322,50.4322,141444.0
2020-01-13 12:10:00,55.63,55.69,55.5,55.52,48978.0,50.4141,50.4685,50.2963,50.3144,48978.0
2020-01-13 12:20:00,55.51,55.56,55.46,55.47,37138.0,50.3054,50.3507,50.26,50.2691,37138.0
2020-01-13 12:30:00,55.48,55.52,55.4,55.41,42046.0,50.2782,50.3144,50.2057,50.2147,42046.0
2020-01-13 12:40:00,55.4,55.44,55.37,55.44,34538.0,50.2057,50.2419,50.1785,50.2419,34538.0
2020-01-13 12:50:00,55.42,55.43,55.38,55.4,23960.0,50.2238,50.2329,50.1875,50.2057,23960.0
2020-01-13 13:00:00,55.4,55.41,55.37,55.39,28526.0,50.2057,50.2147,50.1785,50.1966,28526.0
2020-01-13 13:10:00,55.39,55.47,55.37,55.45,35582.0,50.1966,50.2691,50.1785,50.251,35582.0
2020-01-13 13:20:00,55.43,55.46,55.39,55.41,31714.0,50.2329,50.26,50.1966,50.2147,31714.0
2020-01-13 13:30:00,55.42,55.43,55.38,55.41,27856.0,50.2238,50.2329,50.1875,50.2147,27856.0
2020-01-13 13:40:00,55.4,55.42,55.38,55.42,25500.0,50.2057,50.2238,50.1875,50.2238,25500.0
2020-01-13 13:50:00,55.42,55.42,55.34,55.35,48418.0,50.2238,50.2238,50.1513,50.1604,48418.0
2020-01-13 14:00:00,55.35,55.37,55.29,55.37,65188.0,50.1604,50.1785,50.106,50.1785,65188.0
2020-01-13 14:10:00,55.37,55.4,55.35,55.37,90714.0,50.1785,50.2057,50.1604,50.1785,90714.0
2020-01-13 14:20:00,55.38,55.51,55.38,55.51,30960.0,50.1875,50.3054,50.1875,50.3054,30960.0
2020-01-13 14:30:00,55.5,55.58,55.46,55.48,46496.0,50.2963,50.3688,50.26,50.2782,46496.0
2020-01-13 14:40:00,55.48,55.5,55.42,55.42,35608.0,50.2782,50.2963,50.2238,50.2238,35608.0
2020-01-13 14:50:00,55.42,55.43,55.38,55.4,35500.0,50.2238,50.2329,50.1875,50.2057,35500.0
2020-01-13 15:00:00,55.41,55.42,55.37,55.38,33952.0,50.2147,50.2238,50.1785,50.1875,33952.0
2020-01-13 15:10:00,55.38,55.43,55.35,55.4,50998.0,50.1875,50.2329,50.1604,50.2057,50998.0
2020-01-13 15:20:00,55.41,55.41,55.35,55.4,42254.0,50.2147,50.2147,50.1604,50.2057,42254.0
2020-01-13 15:30:00,55.4,55.62,55.39,55.53,287208.0,50.2057,50.405,50.1966,50.3235,287208.0
2020-01-13 15:40:00,55.53,55.54,55.46,55.48,104098.0,50.3235,50.3325,50.26,50.2782,104098.0
2020-01-13 15:50:00,55.49,55.63,55.48,55.6,217410.0,50.2872,50.4141,50.2782,50.3869,217410.0
2020-01-14 09:30:00,55.35,55.65,55.27,55.6,150792.0,50.1604,50.4322,50.0879,50.3869,150792.0
2020-01-14 09:40:00,55.58,55.6,55.48,55.49,54042.0,50.3688,50.3869,50.2782,50.2872,54042.0
2020-01-14 09:50:00,55.5,55.6,55.41,55.41,21212.0,50.2963,50.3869,50.2147,50.2147,21212.0
2020-01-14 10:00:00,55.38,55.51,55.37,55.45,101488.0,50.1875,50.3054,50.1785,50.251,101488.0
2020-01-14 10:10:00,55.45,55.53,55.36,55.37,57912.0,50.251,50.3235,50.1694,50.1785,57912.0
2020-01-14 10:20:00,55.35,55.38,55.21,55.34,78862.0,50.1604,50.1875,50.0335,50.1513,78862.0
2020-01-14 10:30:00,55.35,55.6,55.35,55.57,23016.0,50.1604,50.3869,50.1604,50.3597,23016.0
2020-01-14 10:40:00,55.59,55.6,55.47,55.47,25164.0,50.3779,50.3869,50.2691,50.2691,25164.0
2020-01-14 10:50:00,55.48,55.48,55.33,55.42,47664.0,50.2782,50.2782,50.1422,50.2238,47664.0
2020-01-14 11:00:00,55.41,55.47,55.4,55.45,28190.0,50.2147,50.2691,50.2057,50.251,28190.0
2020-01-14 11:10:00,55.45,55.47,55.34,55.35,85746.0,50.251,50.2691,50.1513,50.1604,85746.0
2020-01-14 11:20:00,55.36,55.43,55.35,55.35,26040.0,50.1694,50.2329,50.1604,50.1604,26040.0
2020-01-14 11:30:00,55.36,55.36,55.3,55.32,41416.0,50.1694,50.1694,50.115,50.1332,41416.0
2020-01-14 11:40:00,55.32,55.35,55.3,55.32,56962.0,50.1332,50.1604,50.115,50.1332,56962.0
2020-01-14 11:50:00,55.31,55.48,55.27,55.45,34356.0,50.1241,50.2782,50.0879,50.251,34356.0
2020-01-14 12:00:00,55.43,55.6,55.42,55.58,38928.0,50.2329,50.3869,50.2238,50.3688,38928.0
2020-01-14 12:10:00,55.57,55.75,55.57,55.73,28948.0,50.3597,50.5228,50.3597,50.5047,28948.0
2020-01-14 12:20:00,55.73,55.84,55.73,55.82,19054.0,50.5047,50.6044,50.5047,50.5863,19054.0
2020-01-14 12:30:00,55.83,55.97,55.78,55.96,32678.0,50.5953,50.7222,50.55,50.7132,32678.0
2020-01-14 12:40:00,55.95,55.99,55.88,55.92,56166.0,50.7041,50.7403,50.6407,50.6769,56166.0
2020-01-14 12:50:00,55.93,55.98,55.91,55.91,48750.0,50.686,50.7313,50.6678,50.6678,48750.0
2020-01-14 13:00:00,55.92,56.06,55.87,56.01,95854.0,50.6769,50.8038,50.6316,50.7585,95854.0
2020-01-14 13:10:00,56.01,56.09,55.95,56.05,46334.0,50.7585,50.831,50.7041,50.7947,46334.0
2020-01-14 13:20:00,56.06,56.21,56.06,56.17,45682.0,50.8038,50.9397,50.8038,50.9035,45682.0
2020-01-14 13:30:00,56.16,56.24,55.83,56.03,212780.0,50.8944,50.9669,50.5953,50.7766,212780.0
2020-01-14 13:40:00,56.02,56.05,55.3,55.42,247194.0,50.7675,50.7947,50.115,50.2238,247194.0
2020-01-14 13:50:00,55.42,55.49,55.16,55.17,114070.0,50.2238,50.2872,49.9882,49.9972,114070.0
2020-01-14 14:00:00,55.19,55.29,55.09,55.14,95766.0,50.0154,50.106,49.9247,49.97,95766.0
2020-01-14 14:10:00,55.14,55.15,54.94,55.1,137806.0,49.97,49.9791,49.7888,49.9338,137806.0
2020-01-14 14:20:00,55.12,55.35,55.12,55.27,79592.0,49.9519,50.1604,49.9519,50.0879,79592.0
2020-01-14 14:30:00,55.27,55.31,55.19,55.2,87424.0,50.0879,50.1241,50.0154,50.0244,87424.0
2020-01-14 14:40:00,55.2,55.38,55.2,55.24,132670.0,50.0244,50.1875,50.0244,50.0607,132670.0
2020-01-14 14:50:00,55.24,55.26,55.1,55.23,243742.0,50.0607,50.0788,49.9338,50.0516,243742.0
2020-01-14 15:00:00,55.24,55.33,55.14,55.18,51716.0,50.0607,50.1422,49.97,50.0063,51716.0
2020-01-14 15:10:00,55.17,55.23,55.07,55.23,59564.0,49.9972,50.0516,49.9066,50.0516,59564.0
2020-01-14 15:20:00,55.22,55.23,55.1,55.13,53876.0,50.0425,50.0516,49.9338,49.961,53876.0
2020-01-14 15:30:00,55.12,55.14,55.04,55.11,92420.0,49.9519,49.97,49.8794,49.9429,92420.0
2020-01-14 15:40:00,55.12,55.2,55.06,55.06,95652.0,49.9519,50.0244,49.8975,49.8975,95652.0
2020-01-14 15:50:00,55.03,55.07,54.94,55.07,409324.0,49.8704,49.9066,49.7888,49.9066,409324.0
2020-01-15 09:30:00,54.63,54.7,54.09,54.24,252270.0,49.5079,49.5713,49.0185,49.1544,252270.0
2020-01-15 09:40:00,54.2,54.45,54.08,54.29,223850.0,49.1182,49.3447,49.0094,49.1997,223850.0
2020-01-15 09:50:00,54.31,54.51,54.16,54.24,344866.0,49.2179,49.3991,49.0819,49.1544,344866.0
2020-01-15 10:00:00,54.25,54.32,54.03,54.32,190206.0,49.1635,49.2269,48.9641,49.2269,190206.0
2020-01-15 10:10:00,54.32,54.41,54.12,54.13,151674.0,49.2269,49.3085,49.0457,49.0547,151674.0
2020-01-15 10:20:00,54.13,54.15,53.82,53.87,180414.0,49.0547,49.0729,48.7738,48.8191,180414.0
2020-01-15 10:30:00,53.85,54.09,53.85,54.02,279480.0,48.801,49.0185,48.801,48.9551,279480.0
2020-01-15 10:40:00,54.02,54.12,54.01,54.05,95522.0,48.9551,49.0457,48.946,48.9822,95522.0
2020-01-15 10:50:00,54.05,54.12,54.0,54.08,120670.0,48.9822,49.0457,48.9369,49.0094,120670.0
2020-01-15 11:00:00,54.09,54.1,53.9,53.94,331738.0,49.0185,49.0276,48.8463,48.8826,331738.0
2020-01-15 11:10:00,53.93,53.95,53.85,53.89,122376.0,48.8735,48.8916,48.801,48.8372,122376.0
2020-01-15 11:20:00,53.89,53.94,53.75,53.76,109996.0,48.8372,48.8826,48.7104,48.7194,109996.0
2020-01-15 11:30:00,53.76,53.81,53.71,53.73,119540.0,48.7194,48.7647,48.6741,48.6922,119540.0
2020-01-15 11:40:00,53.72,53.76,53.68,53.71,109906.0,48.6832,48.7194,48.6469,48.6741,109906.0
2020-01-15 11:50:00,53.71,53.73,53.6,53.62,264694.0,48.6741,48.6922,48.5744,48.5926,264694.0
2020-01-15 12:00:00,53.6,53.68,53.51,53.63,143266.0,48.5744,48.6469,48.4929,48.6016,143266.0
2020-01-15 12:10:00,53.63,53.7,53.58,53.62,140928.0,48.6016,48.6651,48.5563,48.5926,140928.0
2020-01-15 12:20:00,53.62,53.63,53.58,53.58,51380.0,48.5926,48.6016,48.5563,48.5563,51380.0
2020-01-15 12:30:00,53.58,53.58,53.46,53.51,142332.0,48.5563,48.5563,48.4476,48.4929,142332.0
2020-01-15 12:40:00,53.51,53.71,53.51,53.59,643496.0,48.4929,48.6741,48.4929,48.5654,643496.0
2020-01-15 12:50:00,53.59,53.76,53.58,53.72,177154.0,48.5654,48.7194,48.5563,48.6832,177154.0
2020-01-15 13:00:00,53.7,53.81,53.63,53.71,255420.0,48.6651,48.7647,48.6016,48.6741,255420.0
2020-01-15 13:10:00,53.71,53.84,53.7,53.81,81120.0,48.6741,48.7919,48.6651,48.7647,81120.0
2020-01-15 13:20:00,53.81,53.84,53.74,53.83,90096.0,48.7647,48.7919,48.7013,48.7829,90096.0
2020-01-15 13:30:00,53.83,53.98,53.82,53.84,153732.0,48.7829,48.9188,48.7738,48.7919,153732.0
2020-01-15 13:40:00,53.83,53.92,53.82,53.9,48714.0,48.7829,48.8644,48.7738,48.8463,48714.0
2020-01-15 13:50:00,53.9,53.9,53.74,53.79,372038.0,48.8463,48.8463,48.7013,48.7466,372038.0
2020-01-15 14:00:00,53.79,53.85,53.74,53.85,119416.0,48.7466,48.801,48.7013,48.801,119416.0
2020-01-15 14:10:00,53.85,54.02,53.84,54.02,217152.0,48.801,48.9551,48.7919,48.9551,217152.0
2020-01-15 14:20:00,54.02,54.27,54.02,54.2,333034.0,48.9551,49.1816,48.9551,49.1182,333034.0
2020-01-15 14:30:00,54.21,54.24,54.12,54.21,49438.0,49.1272,49.1544,49.0457,49.1272,49438.0
2020-01-15 14:40:00,54.21,54.31,54.17,54.29,48252.0,49.1272,49.2179,49.091,49.1997,48252.0
2020-01-15 14:50:00,54.3,54.3,54.18,54.19,63732.0,49.2088,49.2088,49.1001,49.1091,63732.0
2020-01-15 15:00:00,54.18,54.19,54.04,54.06,73076.0,49.1001,49.1091,48.9732,48.9913,73076.0
2020-01-15 15:10:00,54.06,54.15,54.06,54.1,72370.0,48.9913,49.0729,48.9913,49.0276,72370.0
2020-01-15 15:20:00,54.1,54.12,53.84,53.92,162382.0,49.0276,49.0457,48.7919,48.8644,162382.0
2020-01-15 15:30:00,53.91,53.91,53.71,53.74,453362.0,48.8554,48.8554,48.6741,48.7013,453362.0
2020-01-15 15:40:00,53.74,53.79,53.68,53.77,896356.0,48.7013,48.7466,48.6469,48.7285,896356.0
2020-01-15 15:50:00,53.77,53.91,53.64,53.82,951990.0,48.7285,48.8554,48.6107,48.7738,951990.0
2020-01-16 09:30:00,54.18,54.52,54.16,54.37,152348.0,49.1001,49.4082,49.0819,49.2722,152348.0
2020-01-16 09:40:00,54.37,54.67,54.31,54.33,139834.0,49.2722,49.5441,49.2179,49.236,139834.0
2020-01-16 09:50:00,54.35,54.5,54.26,54.38,75042.0,49.2541,49.39,49.1726,49.2813,75042.0
2020-01-16 10:00:00,54.39,54.51,54.34,54.48,107300.0,49.2904,49.3991,49.2451,49.3719,107300.0
2020-01-16 10:10:00,54.47,54.48,54.24,54.24,85546.0,49.3629,49.3719,49.1544,49.1544,85546.0
2020-01-16 10:20:00,54.25,54.34,54.13,54.31,70792.0,49.1635,49.2451,49.0547,49.2179,70792.0
2020-01-16 10:30:00,54.28,54.3,54.09,54.17,182476.0,49.1907,49.2088,49.0185,49.091,182476.0
2020-01-16 10:40:00,54.18,54.29,54.18,54.19,45660.0,49.1001,49.1997,49.1001,49.1091,45660.0
2020-01-16 10:50:00,54.19,54.22,53.98,54.22,97402.0,49.1091,49.1363,48.9188,49.1363,97402.0
2020-01-16 11:00:00,54.22,54.27,54.04,54.06,16972.0,49.1363,49.1816,48.9732,48.9913,16972.0
2020-01-16 11:10:00,54.1,54.1,53.86,53.87,43294.0,49.0276,49.0276,48.8101,48.8191,43294.0
2020-01-16 11:20:00,53.85,53.97,53.8,53.95,44656.0,48.801,48.9097,48.7557,48.8916,44656.0
2020-01-16 11:30:00,53.95,54.01,53.89,53.9,12032.0,48.8916,48.946,48.8372,48.8463,12032.0
2020-01-16 11:40:00,53.91,53.94,53.84,53.87,24640.0,48.8554,48.8826,48.7919,48.8191,24640.0
2020-01-16 11:50:00,53.87,53.88,53.74,53.76,29156.0,48.8191,48.8282,48.7013,48.7194,29156.0
2020-01-16 12:00:00,53.77,53.98,53.76,53.98,33746.0,48.7285,48.9188,48.7194,48.9188,33746.0
2020-01-16 12:10:00,53.96,54.02,53.93,53.98,16382.0,48.9007,48.9551,48.8735,48.9188,16382.0
2020-01-16 12:20:00,53.96,53.98,53.92,53.96,15328.0,48.9007,48.9188,48.8644,48.9007,15328.0
2020-01-16 12:30:00,53.96,54.04,53.96,54.04,10710.0,48.9007,48.9732,48.9007,48.9732,10710.0
2020-01-16 12:40:00,54.05,54.13,54.0,54.12,26476.0,48.9822,49.0547,48.9369,49.0457,26476.0
2020-01-16 12:50:00,54.13,54.13,54.01,54.04,12126.0,49.0547,49.0547,48.946,48.9732,12126.0
2020-01-16 13:00:00,54.05,54.1,54.05,54.08,19658.0,48.9822,49.0276,48.9822,49.0094,19658.0
2020-01-16 13:10:00,54.07,54.1,54.0,54.01,17286.0,49.0004,49.0276,48.9369,48.946,17286.0
2020-01-16 13:20:00,54.01,54.05,54.0,54.04,14704.0,48.946,48.9822,48.9369,48.9732,14704.0
2020-01-16 13:30:00,54.05,54.26,54.04,54.25,431514.0,48.9822,49.1726,48.9732,49.1635,431514.0
2020-01-16 13:40:00,54.25,54.27,54.18,54.19,31846.0,49.1635,49.1816,49.1001,49.1091,31846.0
2020-01-16 13:50:00,54.2,54.21,54.09,54.2,213076.0,49.1182,49.1272,49.0185,49.1182,213076.0
2020-01-16 14:00:00,54.19,54.24,54.1,54.12,30048.0,49.1091,49.1544,49.0276,49.0457,30048.0
2020-01-16 14:10:00,54.1,54.11,54.02,54.04,20028.0,49.0276,49.0366,48.9551,48.9732,20028.0
2020-01-16 14:20:00,54.05,54.08,54.02,54.02,21634.0,48.9822,49.0094,48.9551,48.9551,21634.0
2020-01-16 14:30:00,54.02,54.05,53.98,53.99,13140.0,48.9551,48.9822,48.9188,48.9279,13140.0
2020-01-16 14:40:00,54.01,54.07,53.94,54.04,23514.0,48.946,49.0004,48.8826,48.9732,23514.0
2020-01-16 14:50:00,54.05,54.06,53.97,53.99,101800.0,48.9822,48.9913,48.9097,48.9279,101800.0
2020-01-16 15:00:00,54.01,54.05,53.99,54.04,26172.0,48.946,48.9822,48.9279,48.9732,26172.0
2020-01-16 15:10:00,54.05,54.07,54.02,54.06,22118.0,48.9822,49.0004,48.9551,48.9913,22118.0
2020-01-16 15:20:00,54.05,54.13,54.05,54.12,71140.0,48.9822,49.0547,48.9822,49.0457,71140.0
2020-01-16 15:30:00,54.13,54.28,54.1,54.23,186614.0,49.0547,49.1907,49.0276,49.1454,186614.0
2020-01-16 15:40:00,54.23,54.31,54.2,54.29,117446.0,49.1454,49.2179,49.1182,49.1997,117446.0
2020-01-16 15:50:00,54.3,54.43,54.27,54.42,484728.0,49.2088,49.3266,49.1816,49.3176,484728.0
2020-01-17 09:30:00,54.65,54.65,54.06,54.42,349002.0,49.526,49.526,48.9913,49.3176,349002.0
2020-01-17 09:40:00,54.35,54.51,54.32,54.51,57282.0,49.2541,49.3991,49.2269,49.3991,57282.0
2020-01-17 09:50:00,54.49,54.53,54.39,54.51,37736.0,49.381,49.4172,49.2904,49.3991,37736.0
2020-01-17 10:00:00,54.49,54.63,54.45,54.51,88320.0,49.381,49.5079,49.3447,49.3991,88320.0
2020-01-17 10:10:00,54.52,54.55,54.35,54.47,161396.0,49.4082,49.4354,49.2541,49.3629,161396.0
2020-01-17 10:20:00,54.47,54.76,54.47,54.74,27400.0,49.3629,49.6257,49.3629,49.6075,27400.0
2020-01-17 10:30:00,54.75,54.83,54.68,54.8,131416.0,49.6166,49.6891,49.5532,49.6619,131416.0
2020-01-17 10:40:00,54.8,54.93,54.76,54.91,95398.0,49.6619,49.7797,49.6257,49.7616,95398.0
2020-01-17 10:50:00,54.92,54.92,54.65,54.67,61800.0,49.7707,49.7707,49.526,49.5441,61800.0
2020-01-17 11:00:00,54.68,54.77,54.63,54.66,35794.0,49.5532,49.6347,49.5079,49.535,35794.0
2020-01-17 11:10:00,54.63,54.68,54.45,54.48,86372.0,49.5079,49.5532,49.3447,49.3719,86372.0
2020-01-17 11:20:00,54.46,54.71,54.46,54.57,83482.0,49.3538,49.5804,49.3538,49.4535,83482.0
2020-01-17 11:30:00,54.58,54.68,54.55,54.62,25802.0,49.4625,49.5532,49.4354,49.4988,25802.0
2020-01-17 11:40:00,54.63,54.66,54.57,54.63,63702.0,49.5079,49.535,49.4535,49.5079,63702.0
2020-01-17 11:50:00,54.68,54.72,54.62,54.72,14028.0,49.5532,49.5894,49.4988,49.5894,14028.0
2020-01-17 12:00:00,54.73,54.75,54.71,54.75,19924.0,49.5985,49.6166,49.5804,49.6166,19924.0
2020-01-17 12:10:00,54.75,54.81,54.74,54.79,18618.0,49.6166,49.671,49.6075,49.6529,18618.0
2020-01-17 12:20:00,54.81,54.82,54.76,54.81,14588.0,49.671,49.68,49.6257,49.671,14588.0
2020-01-17 12:30:00,54.8,54.84,54.77,54.82,18470.0,49.6619,49.6982,49.6347,49.68,18470.0
2020-01-17 12:40:00,54.82,54.9,54.79,54.88,29964.0,49.68,49.7525,49.6529,49.7344,29964.0
2020-01-17 12:50:00,54.88,54.92,54.87,54.91,13328.0,49.7344,49.7707,49.7254,49.7616,13328.0
2020-01-17 13:00:00,54.92,54.98,54.91,54.96,19000.0,49.7707,49.825,49.7616,49.8069,19000.0
2020-01-17 13:10:00,54.96,54.99,54.92,54.94,15876.0,49.8069,49.8341,49.7707,49.7888,15876.0
2020-01-17 13:20:00,54.93,54.96,54.89,54.89,13580.0,49.7797,49.8069,49.7435,49.7435,13580.0
2020-01-17 13:30:00,54.88,54.91,54.85,54.9,59486.0,49.7344,49.7616,49.7072,49.7525,59486.0
2020-01-17 13:40:00,54.89,54.89,54.82,54.87,14492.0,49.7435,49.7435,49.68,49.7254,14492.0
2020-01-17 13:50:00,54.88,54.91,54.82,54.82,22722.0,49.7344,49.7616,49.68,49.68,22722.0
2020-01-17 14:00:00,54.83,54.87,54.8,54.82,18838.0,49.6891,49.7254,49.6619,49.68,18838.0
2020-01-17 14:10:00,54.81,54.83,54.76,54.77,15174.0,49.671,49.6891,49.6257,49.6347,15174.0
2020-01-17 14:20:00,54.77,54.77,54.7,54.72,18162.0,49.6347,49.6347,49.5713,49.5894,18162.0
2020-01-17 14:30:00,54.73,54.73,54.6,54.61,43676.0,49.5985,49.5985,49.4807,49.4897,43676.0
2020-01-17 14:40:00,54.62,54.63,54.51,54.6,52252.0,49.4988,49.5079,49.3991,49.4807,52252.0
2020-01-17 14:50:00,54.6,54.63,54.5,54.63,52600.0,49.4807,49.5079,49.39,49.5079,52600.0
2020-01-17 15:00:00,54.62,54.64,54.51,54.56,24962.0,49.4988,49.5169,49.3991,49.4444,24962.0
2020-01-17 15:10:00,54.55,54.62,54.51,54.6,19490.0,49.4354,49.4988,49.3991,49.4807,19490.0
2020-01-17 15:20:00,54.59,54.65,54.58,54.62,86060.0,49.4716,49.526,49.4625,49.4988,86060.0
2020-01-17 15:30:00,54.62,54.68,54.56,54.56,62814.0,49.4988,49.5532,49.4444,49.4444,62814.0
2020-01-17 15:40:00,54.56,54.66,54.52,54.62,124814.0,49.4444,49.535,49.4082,49.4988,124814.0
2020-01-17 15:50:00,54.63,54.77,54.6,54.71,390274.0,49.5079,49.6347,49.4807,49.5804,390274.0
2020-01-21 09:30:00,54.49,54.69,54.24,54.39,74356.0,49.381,49.5622,49.1544,49.2904,74356.0
2020-01-21 09:40:00,54.41,54.53,54.39,54.49,100300.0,49.3085,49.4172,49.2904,49.381,100300.0
2020-01-21 09:50:00,54.49,54.67,54.48,54.48,45546.0,49.381,49.5441,49.3719,49.3719,45546.0
2020-01-21 10:00:00,54.51,54.63,54.5,54.61,46446.0,49.3991,49.5079,49.39,49.4897,46446.0
2020-01-21 10:10:00,54.61,54.71,54.44,54.44,43444.0,49.4897,49.5804,49.3357,49.3357,43444.0
2020-01-21 10:20:00,54.45,54.59,54.45,54.55,23400.0,49.3447,49.4716,49.3447,49.4354,23400.0
2020-01-21 10:30:00,54.56,54.59,54.43,54.43,50734.0,49.4444,49.4716,49.3266,49.3266,50734.0
2020-01-21 10:40:00,54.43,54.52,54.43,54.51,47368.0,49.3266,49.4082,49.3266,49.3991,47368.0
2020-01-21 10:50:00,54.5,54.56,54.45,54.51,40254.0,49.39,49.4444,49.3447,49.3991,40254.0
2020-01-21 11:00:00,54.52,54.6,54.49,54.55,75478.0,49.4082,49.4807,49.381,49.4354,75478.0
2020-01-21 11:10:00,54.55,54.59,54.47,54.51,78930.0,49.4354,49.4716,49.3629,49.3991,78930.0
2020-01-21 11:20:00,54.51,54.52,54.44,54.46,42318.0,49.3991,49.4082,49.3357,49.3538,42318.0
2020-01-21 11:30:00,54.44,54.47,54.38,54.44,24264.0,49.3357,49.3629,49.2813,49.3357,24264.0
2020-01-21 11:40:00,54.46,54.72,54.44,54.66,73354.0,49.3538,49.5894,49.3357,49.535,73354.0
2020-01-21 11:50:00,54.65,54.66,54.54,54.59,39766.0,49.526,49.535,49.4263,49.4716,39766.0
2020-01-21 12:00:00,54.59,54.65,54.48,54.63,145142.0,49.4716,49.526,49.3719,49.5079,145142.0
2020-01-21 12:10:00,54.63,54.74,54.62,54.71,50598.0,49.5079,49.6075,49.4988,49.5804,50598.0
2020-01-21 12:20:00,54.69,54.74,54.66,54.66,11330.0,49.5622,49.6075,49.535,49.535,11330.0
2020-01-21 12:30:00,54.67,54.71,54.61,54.62,23546.0,49.5441,49.5804,49.4897,49.4988,23546.0
2020-01-21 12:40:00,54.6,54.63,54.57,54.58,25730.0,49.4807,49.5079,49.4535,49.4625,25730.0
2020-01-21 12:50:00,54.57,54.6,54.56,54.58,61416.0,49.4535,49.4807,49.4444,49.4625,61416.0
2020-01-21 13:00:00,54.58,54.65,54.56,54.65,18214.0,49.4625,49.526,49.4444,49.526,18214.0
2020-01-21 13:10:00,54.65,54.66,54.54,54.56,15766.0,49.526,49.535,49.4263,49.4444,15766.0
2020-01-21 13:20:00,54.55,54.65,54.48,54.62,49892.0,49.4354,49.526,49.3719,49.4988,49892.0
2020-01-21 13:30:00,54.63,54.63,54.42,54.48,123758.0,49.5079,49.5079,49.3176,49.3719,123758.0
2020-01-21 13:40:00,54.5,54.54,54.48,54.5,22548.0,49.39,49.4263,49.3719,49.39,22548.0
2020-01-21 13:50:00,54.51,54.54,54.44,54.46,29406.0,49.3991,49.4263,49.3357,49.3538,29406.0
2020-01-21 14:00:00,54.46,54.52,54.38,54.52,46322.0,49.3538,49.4082,49.2813,49.4082,46322.0
2020-01-21 14:10:00,54.51,54.57,54.5,54.52,29748.0,49.3991,49.4535,49.39,49.4082,29748.0
2020-01-21 14:20:00,54.53,54.58,54.51,54.54,35260.0,49.4172,49.4625,49.3991,49.4263,35260.0
2020-01-21 14:30:00,54.54,54.57,54.52,54.54,30250.0,49.4263,49.4535,49.4082,49.4263,30250.0
2020-01-21 14:40:00,54.54,54.55,54.52,54.52,24288.0,49.4263,49.4354,49.4082,49.4082,24288.0
2020-01-21 14:50:00,54.52,54.62,54.52,54.6,39002.0,49.4082,49.4988,49.4082,49.4807,39002.0
2020-01-21 15:00:00,54.6,54.74,54.56,54.74,170406.0,49.4807,49.6075,49.4444,49.6075,170406.0
2020-01-21 15:10:00,54.77,54.83,54.74,54.78,46362.0,49.6347,49.6891,49.6075,49.6438,46362.0
2020-01-21 15:20:00,54.77,54.81,54.73,54.79,38544.0,49.6347,49.671,49.5985,49.6529,38544.0
2020-01-21 15:30:00,54.78,54.82,54.66,54.67,63544.0,49.6438,49.68,49.535,49.5441,63544.0
2020-01-21 15:40:00,54.67,54.71,54.57,54.57,44890.0,49.5441,49.5804,49.4535,49.4535,44890.0
2020-01-21 15:50:00,54.55,54.66,54.52,54.63,352978.0,49.4354,49.535,49.4082,49.5079,352978.0
2020-01-22 09:30:00,54.88,55.18,54.88,55.06,114210.0,49.7344,50.0063,49.7344,49.8975,114210.0
2020-01-22 09:40:00,55.04,55.1,54.86,54.93,38092.0,49.8794,49.9338,49.7163,49.7797,38092.0
2020-01-22 09:50:00,54.94,55.08,54.84,55.02,29546.0,49.7888,49.9157,49.6982,49.8613,29546.0
2020-01-22 10:00:00,55.02,55.16,54.97,55.07,30978.0,49.8613,49.9882,49.816,49.9066,30978.0
2020-01-22 10:10:00,55.07,55.09,55.0,55.07,21768.0,49.9066,49.9247,49.8432,49.9066,21768.0
2020-01-22 10:20:00,55.06,55.27,55.05,55.21,23438.0,49.8975,50.0879,49.8885,50.0335,23438.0
2020-01-22 10:30:00,55.21,55.36,55.12,55.27,56082.0,50.0335,50.1694,49.9519,50.0879,56082.0
2020-01-22 10:40:00,55.25,55.38,55.25,55.3,31630.0,50.0697,50.1875,50.0697,50.115,31630.0
2020-01-22 10:50:00,55.25,55.3,55.2,55.22,56640.0,50.0697,50.115,50.0244,50.0425,56640.0
2020-01-22 11:00:00,55.21,55.27,55.11,55.24,27720.0,50.0335,50.0879,49.9429,50.0607,27720.0
2020-01-22 11:10:00,55.27,55.3,55.13,55.18,13836.0,50.0879,50.115,49.961,50.0063,13836.0
2020-01-22 11:20:00,55.18,55.26,55.14,55.25,19078.0,50.0063,50.0788,49.97,50.0697,19078.0
2020-01-22 11:30:00,55.26,55.47,55.26,55.45,16764.0,50.0788,50.2691,50.0788,50.251,16764.0
2020-01-22 11:40:00,55.46,55.49,55.42,55.43,20416.0,50.26,50.2872,50.2238,50.2329,20416.0
2020-01-22 11:50:00,55.41,55.43,55.26,55.26,29900.0,50.2147,50.2329,50.0788,50.0788,29900.0
2020-01-22 12:00:00,55.29,55.3,55.23,55.29,27990.0,50.106,50.115,50.0516,50.106,27990.0
2020-01-22 12:10:00,55.29,55.34,55.24,55.26,10010.0,50.106,50.1513,50.0607,50.0788,10010.0
2020-01-22 12:20:00,55.26,55.27,55.1,55.19,40088.0,50.0788,50.0879,49.9338,50.0154,40088.0
2020-01-22 12:30:00,55.19,55.31,55.18,55.24,16700.0,50.0154,50.1241,50.0063,50.0607,16700.0
2020-01-22 12:40:00,55.23,55.33,55.2,55.2,17946.0,50.0516,50.1422,50.0244,50.0244,17946.0
2020-01-22 12:50:00,55.21,55.27,55.17,55.21,29004.0,50.0335,50.0879,49.9972,50.0335,29004.0
2020-01-22 13:00:00,55.21,55.23,55.15,55.21,31720.0,50.0335,50.0516,49.9791,50.0335,31720.0
2020-01-22 13:10:00,55.2,55.26,55.2,55.22,18738.0,50.0244,50.0788,50.0244,50.0425,18738.0
2020-01-22 13:20:00,55.23,55.27,55.19,55.22,36834.0,50.0516,50.0879,50.0154,50.0425,36834.0
2020-01-22 13:30:00,55.2,55.23,55.16,55.23,14450.0,50.0244,50.0516,49.9882,50.0516,14450.0
2020-01-22 13:40:00,55.22,55.22,55.15,55.17,18546.0,50.0425,50.0425,49.9791,49.9972,18546.0
2020-01-22 13:50:00,55.15,55.16,54.93,54.93,40680.0,49.9791,49.9882,49.7797,49.7797,40680.0
2020-01-22 14:00:00,54.91,54.97,54.83,54.85,39688.0,49.7616,49.816,49.6891,49.7072,39688.0
2020-01-22 14:10:00,54.84,54.84,54.77,54.83,27220.0,49.6982,49.6982,49.6347,49.6891,27220.0
2020-01-22 14:20:00,54.81,54.81,54.74,54.77,53474.0,49.671,49.671,49.6075,49.6347,53474.0
2020-01-22 14:30:00,54.75,54.77,54.69,54.72,43360.0,49.6166,49.6347,49.5622,49.5894,43360.0
2020-01-22 14:40:00,54.71,54.73,54.58,54.59,37062.0,49.5804,49.5985,49.4625,49.4716,37062.0
2020-01-22 14:50:00,54.61,54.71,54.59,54.66,34726.0,49.4897,49.5804,49.4716,49.535,34726.0
2020-01-22 15:00:00,54.67,54.68,54.57,54.65,26566.0,49.5441,49.5532,49.4535,49.526,26566.0
2020-01-22 15:10:00,54.65,54.65,54.4,54.55,91620.0,49.526,49.526,49.2994,49.4354,91620.0
2020-01-22 15:20:00,54.55,54.56,54.42,54.56,81916.0,49.4354,49.4444,49.3176,49.4444,81916.0
2020-01-22 15:30:00,54.56,54.68,54.55,54.63,56158.0,49.4444,49.5532,49.4354,49.5079,56158.0
2020-01-22 15:40:00,54.65,54.71,54.62,54.66,82904.0,49.526,49.5804,49.4988,49.535,82904.0
2020-01-22 15:50:00,54.67,54.71,54.6,54.68,177702.0,49.5441,49.5804,49.4807,49.5532,177702.0
2020-01-23 09:30:00,54.45,54.88,54.23,54.67,180794.0,49.3447,49.7344,49.1454,49.5441,180794.0
2020-01-23 09:40:00,54.66,54.69,54.27,54.45,99484.0,49.535,49.5622,49.1816,49.3447,99484.0
2020-01-23 09:50:00,54.43,54.66,54.25,54.65,31302.0,49.3266,49.535,49.1635,49.526,31302.0
2020-01-23 10:00:00,54.63,54.7,54.49,54.66,59586.0,49.5079,49.5713,49.381,49.535,59586.0
2020-01-23 10:10:00,54.66,54.74,54.63,54.72,153730.0,49.535,49.6075,49.5079,49.5894,153730.0
2020-01-23 10:20:00,54.72,54.87,54.65,54.87,67490.0,49.5894,49.7254,49.526,49.7254,67490.0
2020-01-23 10:30:00,54.87,54.98,54.78,54.94,125530.0,49.7254,49.825,49.6438,49.7888,125530.0
2020-01-23 10:40:00,54.93,55.01,54.9,54.93,36468.0,49.7797,49.8522,49.7525,49.7797,36468.0
2020-01-23 10:50:00,54.92,54.96,54.8,54.83,22524.0,49.7707,49.8069,49.6619,49.6891,22524.0
2020-01-23 11:00:00,54.82,54.9,54.81,54.84,54632.0,49.68,49.7525,49.671,49.6982,54632.0
2020-01-23 11:10:00,54.82,54.89,54.76,54.84,31712.0,49.68,49.7435,49.6257,49.6982,31712.0
2020-01-23 11:20:00,54.84,54.92,54.68,54.7,30168.0,49.6982,49.7707,49.5532,49.5713,30168.0
2020-01-23 11:30:00,54.74,54.93,54.7,54.9,33556.0,49.6075,49.7797,49.5713,49.7525,33556.0
2020-01-23 11:40:00,54.87,54.98,54.86,54.9,27064.0,49.7254,49.825,49.7163,49.7525,27064.0
2020-01-23 11:50:00,54.91,54.96,54.85,54.95,59590.0,49.7616,49.8069,49.7072,49.7979,59590.0
2020-01-23 12:00:00,54.95,54.99,54.9,54.99,9800.0,49.7979,49.8341,49.7525,49.8341,9800.0
2020-01-23 12:10:00,54.99,55.07,54.99,54.99,20460.0,49.8341,49.9066,49.8341,49.8341,20460.0
2020-01-23 12:20:00,54.99,55.06,54.99,55.04,43820.0,49.8341,49.8975,49.8341,49.8794,43820.0
2020-01-23 12:30:00,55.04,55.04,54.94,54.94,19248.0,49.8794,49.8794,49.7888,49.7888,19248.0
2020-01-23 12:40:00,54.94,54.95,54.9,54.9,22776.0,49.7888,49.7979,49.7525,49.7525,22776.0
2020-01-23 12:50:00,54.92,54.94,54.74,54.79,36112.0,49.7707,49.7888,49.6075,49.6529,36112.0
2020-01-23 13:00:00,54.82,54.85,54.8,54.82,25140.0,49.68,49.7072,49.6619,49.68,25140.0
2020-01-23 13:10:00,54.83,54.91,54.83,54.9,26590.0,49.6891,49.7616,49.6891,49.7525,26590.0
2020-01-23 13:20:00,54.9,55.04,54.89,54.9,27840.0,49.7525,49.8794,49.7435,49.7525,27840.0
2020-01-23 13:30:00,54.9,54.97,54.9,54.94,18568.0,49.7525,49.816,49.7525,49.7888,18568.0
2020-01-23 13:40:00,54.94,55.09,54.94,55.07,39906.0,49.7888,49.9247,49.7888,49.9066,39906.0
2020-01-23 13:50:00,55.07,55.1,55.04,55.08,28030.0,49.9066,49.9338,49.8794,49.9157,28030.0
2020-01-23 14:00:00,55.09,55.2,55.07,55.19,72934.0,49.9247,50.0244,49.9066,50.0154,72934.0
2020-01-23 14:10:00,55.18,55.23,55.15,55.2,44924.0,50.0063,50.0516,49.9791,50.0244,44924.0
2020-01-23 14:20:00,55.19,55.2,55.12,55.13,88790.0,50.0154,50.0244,49.9519,49.961,88790.0
2020-01-23 14:30:00,55.13,55.17,55.1,55.14,25422.0,49.961,49.9972,49.9338,49.97,25422.0
2020-01-23 14:40:00,55.14,55.14,55.02,55.04,61598.0,49.97,49.97,49.8613,49.8794,61598.0
2020-01-23 14:50:00,55.06,55.17,55.06,55.15,24612.0,49.8975,49.9972,49.8975,49.9791,24612.0
2020-01-23 15:00:00,55.15,55.17,55.07,55.13,44046.0,49.9791,49.9972,49.9066,49.961,44046.0
2020-01-23 15:10:00,55.13,55.18,55.11,55.13,65252.0,49.961,50.0063,49.9429,49.961,65252.0
2020-01-23 15:20:00,55.13,55.16,55.06,55.16,62882.0,49.961,49.9882,49.8975,49.9882,62882.0
2020-01-23 15:30:00,55.15,55.18,55.1,55.13,101284.0,49.9791,50.0063,49.9338,49.961,101284.0
2020-01-23 15:40:00,55.13,55.16,55.09,55.1,99400.0,49.961,49.9882,49.9247,49.9338,99400.0
2020-01-23 15:50:00,55.11,55.16,55.07,55.1,266234.0,49.9429,49.9882,49.9066,49.9338,266234.0
2020-01-24 09:30:00,55.66,55.69,54.92,54.98,150148.0,50.4413,50.4685,49.7707,49.825,150148.0
2020-01-24 09:40:00,55.05,55.17,54.74,54.74,69052.0,49.8885,49.9972,49.6075,49.6075,69052.0
2020-01-24 09:50:00,54.71,54.86,54.62,54.63,52960.0,49.5804,49.7163,49.4988,49.5079,52960.0
2020-01-24 10:00:00,54.63,54.67,54.46,54.58,71070.0,49.5079,49.5441,49.3538,49.4625,71070.0
2020-01-24 10:10:00,54.58,54.62,54.38,54.43,49936.0,49.4625,49.4988,49.2813,49.3266,49936.0
2020-01-24 10:20:00,54.43,54.53,54.2,54.26,55856.0,49.3266,49.4172,49.1182,49.1726,55856.0
2020-01-24 10:30:00,54.25,54.55,54.23,54.49,82718.0,49.1635,49.4354,49.1454,49.381,82718.0
2020-01-24 10:40:00,54.49,54.55,54.38,54.43,38084.0,49.381,49.4354,49.2813,49.3266,38084.0
2020-01-24 10:50:00,54.43,54.5,54.42,54.48,37068.0,49.3266,49.39,49.3176,49.3719,37068.0
2020-01-24 11:00:00,54.48,54.55,54.43,54.51,110086.0,49.3719,49.4354,49.3266,49.3991,110086.0
2020-01-24 11:10:00,54.5,54.57,54.27,54.34,78818.0,49.39,49.4535,49.1816,49.2451,78818.0
2020-01-24 11:20:00,54.33,54.35,54.16,54.3,81216.0,49.236,49.2541,49.0819,49.2088,81216.0
2020-01-24 11:30:00,54.27,54.41,54.16,54.35,109498.0,49.1816,49.3085,49.0819,49.2541,109498.0
2020-01-24 11:40:00,54.36,54.36,54.21,54.25,35770.0,49.2632,49.2632,49.1272,49.1635,35770.0
2020-01-24 11:50:00,54.26,54.26,54.13,54.13,39130.0,49.1726,49.1726,49.0547,49.0547,39130.0
2020-01-24 12:00:00,54.14,54.14,53.92,53.95,53754.0,49.0638,49.0638,48.8644,48.8916,53754.0
2020-01-24 12:10:00,53.94,53.97,53.69,53.75,49608.0,48.8826,48.9097,48.656,48.7104,49608.0
2020-01-24 12:20:00,53.76,53.85,53.74,53.85,89640.0,48.7194,48.801,48.7013,48.801,89640.0
2020-01-24 12:30:00,53.88,54.07,53.85,54.07,137526.0,48.8282,49.0004,48.801,49.0004,137526.0
2020-01-24 12:40:00,54.07,54.17,54.04,54.16,109024.0,49.0004,49.091,48.9732,49.0819,109024.0
2020-01-24 12:50:00,54.15,54.16,54.0,54.06,79758.0,49.0729,49.0819,48.9369,48.9913,79758.0
2020-01-24 13:00:00,54.06,54.06,53.91,53.98,108012.0,48.9913,48.9913,48.8554,48.9188,108012.0
2020-01-24 13:10:00,53.98,54.0,53.75,53.76,42710.0,48.9188,48.9369,48.7104,48.7194,42710.0
2020-01-24 13:20:00,53.76,53.78,53.59,53.59,41568.0,48.7194,48.7376,48.5654,48.5654,41568.0
2020-01-24 13:30:00,53.61,53.65,53.55,53.63,39414.0,48.5835,48.6197,48.5291,48.6016,39414.0
2020-01-24 13:40:00,53.62,53.62,53.4,53.43,52414.0,48.5926,48.5926,48.3932,48.4204,52414.0
2020-01-24 13:50:00,53.45,53.56,53.4,53.56,83038.0,48.4385,48.5382,48.3932,48.5382,83038.0
2020-01-24 14:00:00,53.55,53.57,53.37,53.49,70628.0,48.5291,48.5472,48.366,48.4747,70628.0
2020-01-24 14:10:00,53.48,53.48,53.31,53.35,87192.0,48.4657,48.4657,48.3116,48.3479,87192.0
2020-01-24 14:20:00,53.35,53.41,53.26,53.31,160024.0,48.3479,48.4022,48.2663,48.3116,160024.0
2020-01-24 14:30:00,53.31,53.52,53.23,53.3,207536.0,48.3116,48.5019,48.2391,48.3026,207536.0
2020-01-24 14:40:00,53.31,53.31,53.15,53.26,90870.0,48.3116,48.3116,48.1666,48.2663,90870.0
2020-01-24 14:50:00,53.26,53.46,53.23,53.46,84064.0,48.2663,48.4476,48.2391,48.4476,84064.0
2020-01-24 15:00:00,53.46,53.63,53.42,53.54,169072.0,48.4476,48.6016,48.4113,48.5201,169072.0
2020-01-24 15:10:00,53.54,53.58,53.46,53.54,91398.0,48.5201,48.5563,48.4476,48.5201,91398.0
2020-01-24 15:20:00,53.53,53.7,53.5,53.69,121984.0,48.511,48.6651,48.4838,48.656,121984.0
2020-01-24 15:30:00,53.69,53.71,53.51,53.51,176458.0,48.656,48.6741,48.4929,48.4929,176458.0
2020-01-24 15:40:00,53.52,53.63,53.49,53.62,141780.0,48.5019,48.6016,48.4747,48.5926,141780.0
2020-01-24 15:50:00,53.61,53.74,53.49,53.61,332018.0,48.5835,48.7013,48.4747,48.5835,332018.0
2020-01-27 09:30:00,51.92,52.0,51.17,51.89,346060.0,47.052,47.1245,46.3723,47.0248,346060.0
2020-01-27 09:40:00,51.89,52.24,51.73,51.94,242786.0,47.0248,47.3419,46.8798,47.0701,242786.0
2020-01-27 09:50:00,51.95,51.95,51.63,51.73,227554.0,47.0791,47.0791,46.7891,46.8798,227554.0
2020-01-27 10:00:00,51.73,51.74,51.49,51.54,255410.0,46.8798,46.8888,46.6623,46.7076,255410.0
2020-01-27 10:10:00,51.53,51.63,51.39,51.51,146478.0,46.6985,46.7891,46.5716,46.6804,146478.0
2020-01-27 10:20:00,51.55,51.67,51.48,51.62,236724.0,46.7166,46.8254,46.6532,46.7801,236724.0
2020-01-27 10:30:00,51.63,51.72,51.52,51.62,75986.0,46.7891,46.8707,46.6895,46.7801,75986.0
2020-01-27 10:40:00,51.6,51.63,51.37,51.38,125942.0,46.762,46.7891,46.5535,46.5626,125942.0
2020-01-27 10:50:00,51.4,51.4,51.23,51.29,109458.0,46.5807,46.5807,46.4266,46.481,109458.0
2020-01-27 11:00:00,51.3,51.58,51.26,51.49,64106.0,46.4901,46.7438,46.4538,46.6623,64106.0
2020-01-27 11:10:00,51.42,51.42,51.28,51.28,52858.0,46.5988,46.5988,46.472,46.472,52858.0
2020-01-27 11:20:00,51.26,51.46,51.23,51.45,60276.0,46.4538,46.6351,46.4266,46.626,60276.0
2020-01-27 11:30:00,51.44,51.58,51.43,51.49,37548.0,46.617,46.7438,46.6079,46.6623,37548.0
2020-01-27 11:40:00,51.45,51.54,51.44,51.46,14028.0,46.626,46.7076,46.617,46.6351,14028.0
2020-01-27 11:50:00,51.47,51.57,51.46,51.54,43298.0,46.6441,46.7348,46.6351,46.7076,43298.0
2020-01-27 12:00:00,51.51,51.74,51.47,51.74,64562.0,46.6804,46.8888,46.6441,46.8888,64562.0
2020-01-27 12:10:00,51.75,51.8,51.69,51.76,32182.0,46.8979,46.9432,46.8435,46.907,32182.0
2020-01-27 12:20:00,51.76,51.96,51.76,51.95,73698.0,46.907,47.0882,46.907,47.0791,73698.0
2020-01-27 12:30:00,51.94,52.05,51.9,52.04,56204.0,47.0701,47.1698,47.0338,47.1607,56204.0
2020-01-27 12:40:00,52.04,52.1,51.91,51.95,58738.0,47.1607,47.2151,47.0429,47.0791,58738.0
2020-01-27 12:50:00,51.94,51.98,51.78,51.83,53034.0,47.0701,47.1063,46.9251,46.9704,53034.0
2020-01-27 13:00:00,51.83,51.87,51.74,51.74,76988.0,46.9704,47.0066,46.8888,46.8888,76988.0
2020-01-27 13:10:00,51.76,51.83,51.74,51.81,114574.0,46.907,46.9704,46.8888,46.9523,114574.0
2020-01-27 13:20:00,51.81,51.93,51.81,51.89,18260.0,46.9523,47.061,46.9523,47.0248,18260.0
2020-01-27 13:30:00,51.88,51.99,51.88,51.97,28576.0,47.0157,47.1154,47.0157,47.0973,28576.0
2020-01-27 13:40:00,51.96,51.99,51.89,51.94,23396.0,47.0882,47.1154,47.0248,47.0701,23396.0
2020-01-27 13:50:00,51.94,52.03,51.85,52.0,50474.0,47.0701,47.1516,46.9885,47.1245,50474.0
2020-01-27 14:00:00,52.02,52.02,51.88,51.96,48042.0,47.1426,47.1426,47.0157,47.0882,48042.0
2020-01-27 14:10:00,51.94,52.07,51.94,52.06,46928.0,47.0701,47.1879,47.0701,47.1788,46928.0
2020-01-27 14:20:00,52.05,52.12,51.99,52.11,43050.0,47.1698,47.2332,47.1154,47.2241,43050.0
2020-01-27 14:30:00,52.12,52.15,51.99,52.06,68848.0,47.2332,47.2604,47.1154,47.1788,68848.0
2020-01-27 14:40:00,52.07,52.09,51.84,51.84,87132.0,47.1879,47.206,46.9795,46.9795,87132.0
2020-01-27 14:50:00,51.82,51.88,51.73,51.78,53002.0,46.9613,47.0157,46.8798,46.9251,53002.0
2020-01-27 15:00:00,51.77,51.8,51.69,51.69,26914.0,46.916,46.9432,46.8435,46.8435,26914.0
2020-01-27 15:10:00,51.68,51.76,51.61,51.72,102564.0,46.8345,46.907,46.771,46.8707,102564.0
2020-01-27 15:20:00,51.71,51.76,51.66,51.68,51584.0,46.8616,46.907,46.8163,46.8345,51584.0
2020-01-27 15:30:00,51.66,51.67,51.52,51.57,67070.0,46.8163,46.8254,46.6895,46.7348,67070.0
2020-01-27 15:40:00,51.57,51.63,51.5,51.52,81624.0,46.7348,46.7891,46.6713,46.6895,81624.0
2020-01-27 15:50:00,51.51,51.59,51.46,51.49,268576.0,46.6804,46.7529,46.6351,46.6623,268576.0
2020-01-28 09:30:00,52.08,52.37,51.98,52.2,202590.0,47.197,47.4598,47.1063,47.3057,202590.0
2020-01-28 09:40:00,52.11,52.15,51.79,51.88,89184.0,47.2241,47.2604,46.9341,47.0157,89184.0
2020-01-28 09:50:00,51.87,51.96,51.83,51.93,37528.0,47.0066,47.0882,46.9704,47.061,37528.0
2020-01-28 10:00:00,51.93,52.08,51.9,52.07,23122.0,47.061,47.197,47.0338,47.1879,23122.0
2020-01-28 10:10:00,52.08,52.33,52.08,52.2,42516.0,47.197,47.4235,47.197,47.3057,42516.0
2020-01-28 10:20:00,52.23,52.47,52.21,52.41,74836.0,47.3329,47.5504,47.3148,47.496,74836.0
2020-01-28 10:30:00,52.4,52.5,52.37,52.48,66442.0,47.4869,47.5776,47.4598,47.5594,66442.0
2020-01-28 10:40:00,52.48,52.55,52.47,52.53,92694.0,47.5594,47.6229,47.5504,47.6048,92694.0
2020-01-28 10:50:00,52.53,52.58,52.43,52.49,47662.0,47.6048,47.6501,47.5141,47.5685,47662.0
2020-01-28 11:00:00,52.49,52.49,52.24,52.26,28516.0,47.5685,47.5685,47.3419,47.3601,28516.0
2020-01-28 11:10:00,52.23,52.35,52.23,52.34,23356.0,47.3329,47.4416,47.3329,47.4326,23356.0
2020-01-28 11:20:00,52.34,52.38,52.29,52.35,13008.0,47.4326,47.4688,47.3873,47.4416,13008.0
2020-01-28 11:30:00,52.35,52.41,52.31,52.31,22284.0,47.4416,47.496,47.4054,47.4054,22284.0
2020-01-28 11:40:00,52.31,52.36,52.27,52.34,21432.0,47.4054,47.4507,47.3691,47.4326,21432.0
2020-01-28 11:50:00,52.35,52.35,52.26,52.31,21866.0,47.4416,47.4416,47.3601,47.4054,21866.0
2020-01-28 12:00:00,52.3,52.37,52.26,52.37,20106.0,47.3963,47.4598,47.3601,47.4598,20106.0
2020-01-28 12:10:00,52.37,52.45,52.35,52.45,16630.0,47.4598,47.5323,47.4416,47.5323,16630.0
2020-01-28 12:20:00,52.44,52.48,52.38,52.38,26220.0,47.5232,47.5594,47.4688,47.4688,26220.0
2020-01-28 12:30:00,52.38,52.4,52.26,52.26,81678.0,47.4688,47.4869,47.3601,47.3601,81678.0
2020-01-28 12:40:00,52.24,52.27,52.2,52.21,40846.0,47.3419,47.3691,47.3057,47.3148,40846.0
2020-01-28 12:50:00,52.23,52.24,52.18,52.19,46346.0,47.3329,47.3419,47.2876,47.2966,46346.0
2020-01-28 13:00:00,52.2,52.21,52.1,52.14,26390.0,47.3057,47.3148,47.2151,47.2513,26390.0
2020-01-28 13:10:00,52.13,52.14,52.08,52.12,34624.0,47.2423,47.2513,47.197,47.2332,34624.0
2020-01-28 13:20:00,52.14,52.24,52.13,52.17,55566.0,47.2513,47.3419,47.2423,47.2785,55566.0
2020-01-28 13:30:00,52.18,52.21,52.13,52.13,20620.0,47.2876,47.3148,47.2423,47.2423,20620.0
2020-01-28 13:40:00,52.12,52.2,52.12,52.18,15080.0,47.2332,47.3057,47.2332,47.2876,15080.0
2020-01-28 13:50:00,52.2,52.3,52.18,52.27,21878.0,47.3057,47.3963,47.2876,47.3691,21878.0
2020-01-28 14:00:00,52.27,52.3,52.19,52.19,28368.0,47.3691,47.3963,47.2966,47.2966,28368.0
2020-01-28 14:10:00,52.2,52.27,52.18,52.22,27630.0,47.3057,47.3691,47.2876,47.3238,27630.0
2020-01-28 14:20:00,52.23,52.24,52.16,52.16,33856.0,47.3329,47.3419,47.2694,47.2694,33856.0
2020-01-28 14:30:00,52.17,52.25,52.13,52.22,30378.0,47.2785,47.351,47.2423,47.3238,30378.0
2020-01-28 14:40:00,52.22,52.27,52.21,52.22,26944.0,47.3238,47.3691,47.3148,47.3238,26944.0
2020-01-28 14:50:00,52.21,52.26,52.17,52.22,42176.0,47.3148,47.3601,47.2785,47.3238,42176.0
2020-01-28 15:00:00,52.23,52.26,52.21,52.22,99644.0,47.3329,47.3601,47.3148,47.3238,99644.0
2020-01-28 15:10:00,52.21,52.23,52.15,52.21,45332.0,47.3148,47.3329,47.2604,47.3148,45332.0
2020-01-28 15:20:00,52.21,52.27,52.16,52.26,61368.0,47.3148,47.3691,47.2694,47.3601,61368.0
2020-01-28 15:30:00,52.25,52.25,52.1,52.12,58536.0,47.351,47.351,47.2151,47.2332,58536.0
2020-01-28 15:40:00,52.12,52.2,52.1,52.19,91418.0,47.2332,47.3057,47.2151,47.2966,91418.0
2020-01-28 15:50:00,52.18,52.19,52.04,52.1,146236.0,47.2876,47.2966,47.1607,47.2151,146236.0
2020-01-29 09:30:00,52.17,52.51,52.07,52.27,114376.0,47.2785,47.5866,47.1879,47.3691,114376.0
2020-01-29 09:40:00,52.3,52.32,52.0,52.03,31718.0,47.3963,47.4144,47.1245,47.1516,31718.0
2020-01-29 09:50:00,52.0,52.06,51.76,51.8,60024.0,47.1245,47.1788,46.907,46.9432,60024.0
2020-01-29 10:00:00,51.81,51.86,51.55,51.85,100952.0,46.9523,46.9976,46.7166,46.9885,100952.0
2020-01-29 10:10:00,51.85,52.06,51.82,51.82,91880.0,46.9885,47.1788,46.9613,46.9613,91880.0
2020-01-29 10:20:00,51.82,52.04,51.82,52.02,21806.0,46.9613,47.1607,46.9613,47.1426,21806.0
2020-01-29 10:30:00,52.02,52.15,51.98,52.07,52224.0,47.1426,47.2604,47.1063,47.1879,52224.0
2020-01-29 10:40:00,52.07,52.08,51.98,51.99,22850.0,47.1879,47.197,47.1063,47.1154,22850.0
2020-01-29 10:50:00,51.98,52.04,51.95,51.99,40772.0,47.1063,47.1607,47.0791,47.1154,40772.0
2020-01-29 11:00:00,51.99,52.05,51.93,51.97,43704.0,47.1154,47.1698,47.061,47.0973,43704.0
2020-01-29 11:10:00,51.93,51.95,51.84,51.84,18390.0,47.061,47.0791,46.9795,46.9795,18390.0
2020-01-29 11:20:00,51.82,51.9,51.77,51.81,34302.0,46.9613,47.0338,46.916,46.9523,34302.0
2020-01-29 11:30:00,51.81,51.85,51.71,51.74,73388.0,46.9523,46.9885,46.8616,46.8888,73388.0
2020-01-29 11:40:00,51.77,51.81,51.71,51.77,58512.0,46.916,46.9523,46.8616,46.916,58512.0
2020-01-29 11:50:00,51.74,51.9,51.72,51.82,29498.0,46.8888,47.0338,46.8707,46.9613,29498.0
2020-01-29 12:00:00,51.81,51.85,51.77,51.77,52806.0,46.9523,46.9885,46.916,46.916,52806.0
2020-01-29 12:10:00,51.79,51.87,51.75,51.81,44714.0,46.9341,47.0066,46.8979,46.9523,44714.0
2020-01-29 12:20:00,51.8,51.82,51.72,51.74,23022.0,46.9432,46.9613,46.8707,46.8888,23022.0
2020-01-29 12:30:00,51.76,51.77,51.67,51.77,37140.0,46.907,46.916,46.8254,46.916,37140.0
2020-01-29 12:40:00,51.74,51.77,51.67,51.74,31682.0,46.8888,46.916,46.8254,46.8888,31682.0
2020-01-29 12:50:00,51.74,51.77,51.63,51.65,26266.0,46.8888,46.916,46.7891,46.8073,26266.0
2020-01-29 13:00:00,51.67,51.67,51.52,51.55,57136.0,46.8254,46.8254,46.6895,46.7166,57136.0
2020-01-29 13:10:00,51.57,51.76,51.57,51.74,36330.0,46.7348,46.907,46.7348,46.8888,36330.0
2020-01-29 13:20:00,51.76,51.85,51.76,51.81,49626.0,46.907,46.9885,46.907,46.9523,49626.0
2020-01-29 13:30:00,51.83,51.84,51.74,51.74,31096.0,46.9704,46.9795,46.8888,46.8888,31096.0
2020-01-29 13:40:00,51.73,51.73,51.58,51.6,49914.0,46.8798,46.8798,46.7438,46.762,49914.0
2020-01-29 13:50:00,51.58,51.77,51.54,51.77,23652.0,46.7438,46.916,46.7076,46.916,23652.0
2020-01-29 14:00:00,51.7,51.8,51.67,51.71,55732.0,46.8526,46.9432,46.8254,46.8616,55732.0
2020-01-29 14:10:00,51.7,51.76,51.68,51.76,23292.0,46.8526,46.907,46.8345,46.907,23292.0
2020-01-29 14:20:00,51.76,51.77,51.68,51.72,40290.0,46.907,46.916,46.8345,46.8707,40290.0
2020-01-29 14:30:00,51.74,51.77,51.69,51.71,27830.0,46.8888,46.916,46.8435,46.8616,27830.0
2020-01-29 14:40:00,51.72,51.72,51.65,51.69,53058.0,46.8707,46.8707,46.8073,46.8435,53058.0
2020-01-29 14:50:00,51.7,51.72,51.6,51.6,37744.0,46.8526,46.8707,46.762,46.762,37744.0
2020-01-29 15:00:00,51.62,51.66,51.52,51.63,73612.0,46.7801,46.8163,46.6895,46.7891,73612.0
2020-01-29 15:10:00,51.63,51.63,51.49,51.52,38370.0,46.7891,46.7891,46.6623,46.6895,38370.0
2020-01-29 15:20:00,51.51,51.57,51.42,51.55,24000.0,46.6804,46.7348,46.5988,46.7166,24000.0
2020-01-29 15:30:00,51.55,51.6,51.52,51.52,64238.0,46.7166,46.762,46.6895,46.6895,64238.0
2020-01-29 15:40:00,51.52,51.52,51.38,51.42,98636.0,46.6895,46.6895,46.5626,46.5988,98636.0
2020-01-29 15:50:00,51.4,51.43,51.2,51.2,501642.0,46.5807,46.6079,46.3995,46.3995,501642.0
2020-01-30 09:30:00,50.76,51.05,50.68,50.92,121428.0,46.0007,46.2635,45.9282,46.1457,121428.0
2020-01-30 09:40:00,50.92,50.93,50.63,50.68,132190.0,46.1457,46.1548,45.8829,45.9282,132190.0
2020-01-30 09:50:00,50.69,50.77,50.32,50.38,143806.0,45.9373,46.0098,45.602,45.6563,143806.0
2020-01-30 10:00:00,50.38,50.72,50.31,50.71,89634.0,45.6563,45.9645,45.5929,45.9554,89634.0
2020-01-30 10:10:00,50.73,50.83,50.6,50.62,133948.0,45.9735,46.0642,45.8557,45.8738,133948.0
2020-01-30 10:20:00,50.62,50.7,50.57,50.58,43350.0,45.8738,45.9463,45.8285,45.8376,43350.0
2020-01-30 10:30:00,50.56,50.58,50.31,50.34,30790.0,45.8195,45.8376,45.5929,45.6201,30790.0
2020-01-30 10:40:00,50.32,50.38,50.22,50.35,116148.0,45.602,45.6563,45.5113,45.6292,116148.0
2020-01-30 10:50:00,50.31,50.33,49.97,50.02,186128.0,45.5929,45.611,45.2848,45.3301,186128.0
2020-01-30 11:00:00,50.02,50.3,50.0,50.3,133456.0,45.3301,45.5838,45.312,45.5838,133456.0
2020-01-30 11:10:00,50.3,50.41,50.25,50.36,57062.0,45.5838,45.6835,45.5385,45.6382,57062.0
2020-01-30 11:20:00,50.33,50.57,50.33,50.54,157678.0,45.611,45.8285,45.611,45.8013,157678.0
2020-01-30 11:30:00,50.52,50.55,50.32,50.44,103348.0,45.7832,45.8104,45.602,45.7107,103348.0
2020-01-30 11:40:00,50.44,50.49,50.35,50.39,48500.0,45.7107,45.756,45.6292,45.6654,48500.0
2020-01-30 11:50:00,50.4,50.49,50.38,50.4,48250.0,45.6745,45.756,45.6563,45.6745,48250.0
2020-01-30 12:00:00,50.4,50.4,50.22,50.22,23946.0,45.6745,45.6745,45.5113,45.5113,23946.0
2020-01-30 12:10:00,50.22,50.27,50.15,50.24,152334.0,45.5113,45.5567,45.4479,45.5295,152334.0
2020-01-30 12:20:00,50.22,50.27,50.06,50.08,37862.0,45.5113,45.5567,45.3663,45.3845,37862.0
2020-01-30 12:30:00,50.08,50.13,49.93,49.93,67310.0,45.3845,45.4298,45.2485,45.2485,67310.0
2020-01-30 12:40:00,49.94,50.01,49.88,49.9,119776.0,45.2576,45.321,45.2032,45.2213,119776.0
2020-01-30 12:50:00,49.91,50.04,49.83,49.85,133902.0,45.2304,45.3482,45.1579,45.176,133902.0
2020-01-30 13:00:00,49.87,50.0,49.83,49.87,33278.0,45.1942,45.312,45.1579,45.1942,33278.0
2020-01-30 13:10:00,49.88,49.99,49.85,49.88,25410.0,45.2032,45.3029,45.176,45.2032,25410.0
2020-01-30 13:20:00,49.88,50.0,49.88,49.99,20418.0,45.2032,45.312,45.2032,45.3029,20418.0
2020-01-30 13:30:00,49.98,50.04,49.94,49.99,27600.0,45.2938,45.3482,45.2576,45.3029,27600.0
2020-01-30 13:40:00,49.97,50.12,49.97,50.08,24902.0,45.2848,45.4207,45.2848,45.3845,24902.0
2020-01-30 13:50:00,50.08,50.12,50.0,50.02,33242.0,45.3845,45.4207,45.312,45.3301,33242.0
2020-01-30 14:00:00,50.04,50.2,50.02,50.2,35656.0,45.3482,45.4932,45.3301,45.4932,35656.0
2020-01-30 14:10:00,50.2,50.37,50.2,50.32,33596.0,45.4932,45.6473,45.4932,45.602,33596.0
2020-01-30 14:20:00,50.34,50.38,50.29,50.31,27184.0,45.6201,45.6563,45.5748,45.5929,27184.0
2020-01-30 14:30:00,50.31,50.32,50.23,50.27,28168.0,45.5929,45.602,45.5204,45.5567,28168.0
2020-01-30 14:40:00,50.28,50.57,50.21,50.34,88688.0,45.5657,45.8285,45.5023,45.6201,88688.0
2020-01-30 14:50:00,50.39,50.48,50.23,50.38,42810.0,45.6654,45.747,45.5204,45.6563,42810.0
2020-01-30 15:00:00,50.41,50.51,50.37,50.38,30942.0,45.6835,45.7742,45.6473,45.6563,30942.0
2020-01-30 15:10:00,50.39,50.54,50.33,50.52,94108.0,45.6654,45.8013,45.611,45.7832,94108.0
2020-01-30 15:20:00,50.53,50.68,50.52,50.66,45812.0,45.7923,45.9282,45.7832,45.9101,45812.0
2020-01-30 15:30:00,50.66,50.72,50.59,50.67,111988.0,45.9101,45.9645,45.8467,45.9192,111988.0
2020-01-30 15:40:00,50.65,50.73,50.65,50.69,119062.0,45.901,45.9735,45.901,45.9373,119062.0
2020-01-30 15:50:00,50.69,50.81,50.67,50.78,355220.0,45.9373,46.046,45.9192,46.0188,355220.0
2020-01-31 09:30:00,50.3,50.48,49.78,49.98,142962.0,45.5838,45.747,45.1126,45.2938,142962.0
2020-01-31 09:40:00,49.98,50.01,49.85,50.0,59902.0,45.2938,45.321,45.176,45.312,59902.0
2020-01-31 09:50:00,50.02,50.17,49.92,50.11,72038.0,45.3301,45.466,45.2395,45.4117,72038.0
2020-01-31 10:00:00,50.11,50.14,49.85,49.85,283080.0,45.4117,45.4388,45.176,45.176,283080.0
2020-01-31 10:10:00,49.87,50.02,49.78,49.85,174076.0,45.1942,45.3301,45.1126,45.176,174076.0
2020-01-31 10:20:00,49.85,50.05,49.85,49.88,127180.0,45.176,45.3573,45.176,45.2032,127180.0
2020-01-31 10:30:00,49.87,49.99,49.83,49.87,89766.0,45.1942,45.3029,45.1579,45.1942,89766.0
2020-01-31 10:40:00,49.85,49.93,49.7,49.74,68900.0,45.176,45.2485,45.0401,45.0763,68900.0
2020-01-31 10:50:00,49.72,49.77,49.63,49.7,98724.0,45.0582,45.1035,44.9767,45.0401,98724.0
2020-01-31 11:00:00,49.72,49.85,49.68,49.75,115746.0,45.0582,45.176,45.022,45.0854,115746.0
2020-01-31 11:10:00,49.74,49.85,49.56,49.82,100646.0,45.0763,45.176,44.9132,45.1488,100646.0
2020-01-31 11:20:00,49.79,49.85,49.6,49.61,60316.0,45.1217,45.176,44.9495,44.9585,60316.0
2020-01-31 11:30:00,49.64,49.84,49.6,49.76,119886.0,44.9857,45.167,44.9495,45.0945,119886.0
2020-01-31 11:40:00,49.77,50.02,49.77,49.99,95720.0,45.1035,45.3301,45.1035,45.3029,95720.0
2020-01-31 11:50:00,49.98,50.12,49.93,50.09,73906.0,45.2938,45.4207,45.2485,45.3935,73906.0
2020-01-31 12:00:00,50.08,50.13,50.02,50.03,149560.0,45.3845,45.4298,45.3301,45.3392,149560.0
2020-01-31 12:10:00,50.05,50.1,49.87,49.92,94096.0,45.3573,45.4026,45.1942,45.2395,94096.0
2020-01-31 12:20:00,49.92,49.94,49.78,49.86,54384.0,45.2395,45.2576,45.1126,45.1851,54384.0
2020-01-31 12:30:00,49.88,49.88,49.61,49.64,53784.0,45.2032,45.2032,44.9585,44.9857,53784.0
2020-01-31 12:40:00,49.64,49.83,49.59,49.59,78700.0,44.9857,45.1579,44.9404,44.9404,78700.0
2020-01-31 12:50:00,49.59,49.76,49.51,49.63,111888.0,44.9404,45.0945,44.8679,44.9767,111888.0
2020-01-31 13:00:00,49.63,49.77,49.62,49.63,62570.0,44.9767,45.1035,44.9676,44.9767,62570.0
2020-01-31 13:10:00,49.6,49.66,49.55,49.62,40614.0,44.9495,45.0039,44.9042,44.9676,40614.0
2020-01-31 13:20:00,49.62,49.72,49.55,49.56,60580.0,44.9676,45.0582,44.9042,44.9132,60580.0
2020-01-31 13:30:00,49.55,49.55,49.43,49.44,32500.0,44.9042,44.9042,44.7954,44.8045,32500.0
2020-01-31 13:40:00,49.44,49.47,49.29,49.4,96380.0,44.8045,44.8317,44.6685,44.7682,96380.0
2020-01-31 13:50:00,49.38,49.47,49.29,49.43,118538.0,44.7501,44.8317,44.6685,44.7954,118538.0
2020-01-31 14:00:00,49.44,49.52,49.41,49.49,83914.0,44.8045,44.877,44.7773,44.8498,83914.0
2020-01-31 14:10:00,49.51,49.51,49.35,49.35,174638.0,44.8679,44.8679,44.7229,44.7229,174638.0
2020-01-31 14:20:00,49.35,49.35,49.16,49.18,151462.0,44.7229,44.7229,44.5507,44.5689,151462.0
2020-01-31 14:30:00,49.17,49.31,49.16,49.3,152972.0,44.5598,44.6867,44.5507,44.6776,152972.0
2020-01-31 14:40:00,49.33,49.34,49.2,49.2,84910.0,44.7048,44.7139,44.587,44.587,84910.0
2020-01-31 14:50:00,49.21,49.24,49.12,49.12,69694.0,44.596,44.6232,44.5145,44.5145,69694.0
2020-01-31 15:00:00,49.12,49.18,48.88,48.88,120648.0,44.5145,44.5689,44.297,44.297,120648.0
2020-01-31 15:10:00,48.9,48.99,48.81,48.84,204518.0,44.3151,44.3967,44.2335,44.2607,204518.0
2020-01-31 15:20:00,48.85,48.88,48.74,48.74,172398.0,44.2698,44.297,44.1701,44.1701,172398.0
2020-01-31 15:30:00,48.74,48.77,48.48,48.49,343492.0,44.1701,44.1973,43.9345,43.9436,343492.0
2020-01-31 15:40:00,48.5,48.95,48.47,48.7,386764.0,43.9526,44.3604,43.9254,44.1339,386764.0
2020-01-31 15:50:00,48.7,48.95,48.63,48.74,817216.0,44.1339,44.3604,44.0704,44.1701,817216.0
2020-02-03 09:30:00,49.17,49.24,48.81,49.07,180022.0,44.5598,44.6232,44.2335,44.4692,180022.0
2020-02-03 09:40:00,49.07,49.08,48.69,48.75,208230.0,44.4692,44.4782,44.1248,44.1792,208230.0
2020-02-03 09:50:00,48.76,49.15,48.7,49.09,73638.0,44.1882,44.5417,44.1339,44.4873,73638.0
2020-02-03 10:00:00,49.13,49.23,48.89,48.97,125500.0,44.5235,44.6142,44.306,44.3785,125500.0
2020-02-03 10:10:00,48.99,49.08,48.93,49.02,33646.0,44.3967,44.4782,44.3423,44.4239,33646.0
2020-02-03 10:20:00,49.04,49.24,48.98,49.2,25608.0,44.442,44.6232,44.3876,44.587,25608.0
2020-02-03 10:30:00,49.19,49.34,49.15,49.3,36338.0,44.5779,44.7139,44.5417,44.6776,36338.0
2020-02-03 10:40:00,49.31,49.34,49.08,49.1,69372.0,44.6867,44.7139,44.4782,44.4964,69372.0
2020-02-03 10:50:00,49.08,49.1,49.02,49.09,46070.0,44.4782,44.4964,44.4239,44.4873,46070.0
2020-02-03 11:00:00,49.08,49.16,49.05,49.13,45544.0,44.4782,44.5507,44.451,44.5235,45544.0
2020-02-03 11:10:00,49.1,49.12,48.93,49.01,39518.0,44.4964,44.5145,44.3423,44.4148,39518.0
2020-02-03 11:20:00,48.99,49.06,48.88,48.95,50248.0,44.3967,44.4601,44.297,44.3604,50248.0
2020-02-03 11:30:00,48.96,49.0,48.87,48.88,45570.0,44.3695,44.4057,44.2879,44.297,45570.0
2020-02-03 11:40:00,48.89,48.92,48.72,48.74,86850.0,44.306,44.3332,44.152,44.1701,86850.0
2020-02-03 11:50:00,48.73,48.79,48.71,48.74,54124.0,44.161,44.2154,44.1429,44.1701,54124.0
2020-02-03 12:00:00,48.73,48.79,48.67,48.7,33258.0,44.161,44.2154,44.1067,44.1339,33258.0
2020-02-03 12:10:00,48.7,48.91,48.63,48.9,76808.0,44.1339,44.3242,44.0704,44.3151,76808.0
2020-02-03 12:20:00,48.9,49.02,48.9,48.97,40380.0,44.3151,44.4239,44.3151,44.3785,40380.0
2020-02-03 12:30:00,48.98,48.98,48.92,48.96,30042.0,44.3876,44.3876,44.3332,44.3695,30042.0
2020-02-03 12:40:00,48.99,49.08,48.98,49.04,37962.0,44.3967,44.4782,44.3876,44.442,37962.0
2020-02-03 12:50:00,49.04,49.19,49.02,49.16,27694.0,44.442,44.5779,44.4239,44.5507,27694.0
2020-02-03 13:00:00,49.16,49.26,49.15,49.2,51288.0,44.5507,44.6414,44.5417,44.587,51288.0
2020-02-03 13:10:00,49.18,49.19,49.03,49.06,57650.0,44.5689,44.5779,44.4329,44.4601,57650.0
2020-02-03 13:20:00,49.05,49.1,49.01,49.01,49276.0,44.451,44.4964,44.4148,44.4148,49276.0
2020-02-03 13:30:00,49.0,49.08,48.95,49.05,47838.0,44.4057,44.4782,44.3604,44.451,47838.0
2020-02-03 13:40:00,49.04,49.08,48.99,49.07,46046.0,44.442,44.4782,44.3967,44.4692,46046.0
2020-02-03 13:50:00,49.07,49.07,48.97,49.05,59800.0,44.4692,44.4692,44.3785,44.451,59800.0
2020-02-03 14:00:00,49.04,49.05,48.88,48.91,48436.0,44.442,44.451,44.297,44.3242,48436.0
2020-02-03 14:10:00,48.88,48.9,48.79,48.83,57166.0,44.297,44.3151,44.2154,44.2517,57166.0
2020-02-03 14:20:00,48.82,48.85,48.77,48.84,61446.0,44.2426,44.2698,44.1973,44.2607,61446.0
2020-02-03 14:30:00,48.84,48.88,48.77,48.85,67102.0,44.2607,44.297,44.1973,44.2698,67102.0
2020-02-03 14:40:00,48.86,48.93,48.83,48.88,46446.0,44.2789,44.3423,44.2517,44.297,46446.0
2020-02-03 14:50:00,48.88,48.89,48.85,48.85,40494.0,44.297,44.306,44.2698,44.2698,40494.0
2020-02-03 15:00:00,48.85,48.88,48.82,48.82,41840.0,44.2698,44.297,44.2426,44.2426,41840.0
2020-02-03 15:10:00,48.83,48.87,48.79,48.86,77466.0,44.2517,44.2879,44.2154,44.2789,77466.0
2020-02-03 15:20:00,48.85,48.93,48.84,48.92,69126.0,44.2698,44.3423,44.2607,44.3332,69126.0
2020-02-03 15:30:00,48.91,48.95,48.88,48.89,75916.0,44.3242,44.3604,44.297,44.306,75916.0
2020-02-03 15:40:00,48.9,48.91,48.67,48.67,128724.0,44.3151,44.3242,44.1067,44.1067,128724.0
2020-02-03 15:50:00,48.66,48.81,48.64,48.77,313166.0,44.0976,44.2335,44.0795,44.1973,313166.0
2020-02-04 09:30:00,50.35,51.04,50.18,50.35,339324.0,45.6292,46.2545,45.4751,45.6292,339324.0
2020-02-04 09:40:00,50.4,50.83,50.32,50.71,278240.0,45.6745,46.0642,45.602,45.9554,278240.0
2020-02-04 09:50:00,50.72,50.82,50.38,50.51,221640.0,45.9645,46.0551,45.6563,45.7742,221640.0
2020-02-04 10:00:00,50.52,50.55,50.38,50.46,347894.0,45.7832,45.8104,45.6563,45.7288,347894.0
2020-02-04 10:10:00,50.5,50.53,50.04,50.16,187448.0,45.7651,45.7923,45.3482,45.457,187448.0
2020-02-04 10:20:00,50.15,50.35,50.11,50.33,75290.0,45.4479,45.6292,45.4117,45.611,75290.0
2020-02-04 10:30:00,50.31,50.45,50.3,50.45,97170.0,45.5929,45.7198,45.5838,45.7198,97170.0
2020-02-04 10:40:00,50.46,50.52,50.37,50.5,76772.0,45.7288,45.7832,45.6473,45.7651,76772.0
2020-02-04 10:50:00,50.49,50.54,50.44,50.52,81712.0,45.756,45.8013,45.7107,45.7832,81712.0
2020-02-04 11:00:00,50.52,50.55,50.28,50.34,157138.0,45.7832,45.8104,45.5657,45.6201,157138.0
2020-02-04 11:10:00,50.35,50.36,50.22,50.27,58458.0,45.6292,45.6382,45.5113,45.5567,58458.0
2020-02-04 11:20:00,50.28,50.5,50.17,50.46,88818.0,45.5657,45.7651,45.466,45.7288,88818.0
2020-02-04 11:30:00,50.44,50.52,50.43,50.51,68074.0,45.7107,45.7832,45.7017,45.7742,68074.0
2020-02-04 11:40:00,50.49,50.6,50.44,50.59,140194.0,45.756,45.8557,45.7107,45.8467,140194.0
2020-02-04 11:50:00,50.58,50.6,50.49,50.6,28548.0,45.8376,45.8557,45.756,45.8557,28548.0
2020-02-04 12:00:00,50.58,50.66,50.52,50.55,53558.0,45.8376,45.9101,45.7832,45.8104,53558.0
2020-02-04 12:10:00,50.55,50.55,50.44,50.48,36396.0,45.8104,45.8104,45.7107,45.747,36396.0
2020-02-04 12:20:00,50.51,50.52,50.45,50.49,32292.0,45.7742,45.7832,45.7198,45.756,32292.0
2020-02-04 12:30:00,50.51,50.54,50.44,50.52,31706.0,45.7742,45.8013,45.7107,45.7832,31706.0
2020-02-04 12:40:00,50.5,50.54,50.47,50.49,24594.0,45.7651,45.8013,45.7379,45.756,24594.0
2020-02-04 12:50:00,50.51,50.54,50.44,50.49,51966.0,45.7742,45.8013,45.7107,45.756,51966.0
2020-02-04 13:00:00,50.52,50.54,50.44,50.52,42888.0,45.7832,45.8013,45.7107,45.7832,42888.0
2020-02-04 13:10:00,50.51,50.57,50.48,50.52,125440.0,45.7742,45.8285,45.747,45.7832,125440.0
2020-02-04 13:20:00,50.52,50.52,50.43,50.49,70702.0,45.7832,45.7832,45.7017,45.756,70702.0
2020-02-04 13:30:00,50.49,50.59,50.45,50.59,37620.0,45.756,45.8467,45.7198,45.8467,37620.0
2020-02-04 13:40:00,50.6,50.67,50.57,50.67,56146.0,45.8557,45.9192,45.8285,45.9192,56146.0
2020-02-04 13:50:00,50.67,50.88,50.66,50.79,50110.0,45.9192,46.1095,45.9101,46.0279,50110.0
2020-02-04 14:00:00,50.8,50.88,50.8,50.87,28074.0,46.037,46.1095,46.037,46.1004,28074.0
2020-02-04 14:10:00,50.86,50.93,50.76,50.77,58718.0,46.0913,46.1548,46.0007,46.0098,58718.0
2020-02-04 14:20:00,50.77,50.82,50.7,50.74,36068.0,46.0098,46.0551,45.9463,45.9826,36068.0
2020-02-04 14:30:00,50.74,51.0,50.72,50.95,93558.0,45.9826,46.2182,45.9645,46.1729,93558.0
2020-02-04 14:40:00,50.96,51.09,50.82,50.84,113836.0,46.182,46.2998,46.0551,46.0732,113836.0
2020-02-04 14:50:00,50.84,50.84,50.6,50.66,88746.0,46.0732,46.0732,45.8557,45.9101,88746.0
2020-02-04 15:00:00,50.66,50.77,50.61,50.72,128832.0,45.9101,46.0098,45.8648,45.9645,128832.0
2020-02-04 15:10:00,50.71,50.85,50.7,50.85,65600.0,45.9554,46.0823,45.9463,46.0823,65600.0
2020-02-04 15:20:00,50.85,50.99,50.85,50.96,103578.0,46.0823,46.2091,46.0823,46.182,103578.0
2020-02-04 15:30:00,50.95,50.99,50.85,50.91,235370.0,46.1729,46.2091,46.0823,46.1366,235370.0
2020-02-04 15:40:00,50.9,50.97,50.79,50.87,319176.0,46.1276,46.191,46.0279,46.1004,319176.0
2020-02-04 15:50:00,50.85,50.9,50.73,50.88,393342.0,46.0823,46.1276,45.9735,46.1095,393342.0
2020-02-05 09:30:00,53.99,55.77,52.97,53.01,1687060.0,48.9279,50.541,48.0035,48.0398,1687060.0
2020-02-05 09:40:00,53.01,53.92,52.62,53.88,596792.0,48.0398,48.8644,47.6863,48.8282,596792.0
2020-02-05 09:50:00,53.82,54.09,53.45,53.71,343014.0,48.7738,49.0185,48.4385,48.6741,343014.0
2020-02-05 10:00:00,53.82,53.89,53.42,53.52,317074.0,48.7738,48.8372,48.4113,48.5019,317074.0
2020-02-05 10:10:00,53.52,53.52,53.1,53.51,301884.0,48.5019,48.5019,48.1213,48.4929,301884.0
2020-02-05 10:20:00,53.55,53.63,53.27,53.44,264114.0,48.5291,48.6016,48.2754,48.4294,264114.0
2020-02-05 10:30:00,53.36,53.46,53.09,53.14,111992.0,48.3569,48.4476,48.1123,48.1576,111992.0
2020-02-05 10:40:00,53.16,53.49,53.13,53.39,230890.0,48.1757,48.4747,48.1485,48.3841,230890.0
2020-02-05 10:50:00,53.36,53.83,53.34,53.74,364316.0,48.3569,48.7829,48.3388,48.7013,364316.0
2020-02-05 11:00:00,53.74,53.87,53.59,53.68,179260.0,48.7013,48.8191,48.5654,48.6469,179260.0
2020-02-05 11:10:00,53.68,53.94,53.59,53.86,112774.0,48.6469,48.8826,48.5654,48.8101,112774.0
2020-02-05 11:20:00,53.84,53.85,53.7,53.74,116542.0,48.7919,48.801,48.6651,48.7013,116542.0
2020-02-05 11:30:00,53.74,53.95,53.65,53.71,83998.0,48.7013,48.8916,48.6197,48.6741,83998.0
2020-02-05 11:40:00,53.72,53.72,53.45,53.57,167740.0,48.6832,48.6832,48.4385,48.5472,167740.0
2020-02-05 11:50:00,53.58,53.9,53.38,53.9,200538.0,48.5563,48.8463,48.3751,48.8463,200538.0
2020-02-05 12:00:00,53.9,54.04,53.76,54.0,188584.0,48.8463,48.9732,48.7194,48.9369,188584.0
2020-02-05 12:10:00,54.01,54.16,53.94,54.06,169088.0,48.946,49.0819,48.8826,48.9913,169088.0
2020-02-05 12:20:00,54.07,54.27,54.01,54.2,73288.0,49.0004,49.1816,48.946,49.1182,73288.0
2020-02-05 12:30:00,54.2,54.52,54.15,54.36,156766.0,49.1182,49.4082,49.0729,49.2632,156766.0
2020-02-05 12:40:00,54.36,54.45,54.1,54.15,57210.0,49.2632,49.3447,49.0276,49.0729,57210.0
2020-02-05 12:50:00,54.15,54.26,54.06,54.2,102314.0,49.0729,49.1726,48.9913,49.1182,102314.0
2020-02-05 13:00:00,54.22,54.24,54.11,54.13,88256.0,49.1363,49.1544,49.0366,49.0547,88256.0
2020-02-05 13:10:00,54.12,54.18,53.95,53.99,43688.0,49.0457,49.1001,48.8916,48.9279,43688.0
2020-02-05 13:20:00,53.97,54.02,53.94,53.96,48404.0,48.9097,48.9551,48.8826,48.9007,48404.0
2020-02-05 13:30:00,53.97,54.15,53.95,53.99,51790.0,48.9097,49.0729,48.8916,48.9279,51790.0
2020-02-05 13:40:00,53.98,54.02,53.88,53.99,74426.0,48.9188,48.9551,48.8282,48.9279,74426.0
2020-02-05 13:50:00,54.02,54.04,53.89,53.91,36746.0,48.9551,48.9732,48.8372,48.8554,36746.0
2020-02-05 14:00:00,53.93,53.99,53.84,53.9,44104.0,48.8735,48.9279,48.7919,48.8463,44104.0
2020-02-05 14:10:00,53.91,53.91,53.84,53.85,63206.0,48.8554,48.8554,48.7919,48.801,63206.0
2020-02-05 14:20:00,53.85,53.98,53.85,53.91,117840.0,48.801,48.9188,48.801,48.8554,117840.0
2020-02-05 14:30:00,53.91,54.01,53.87,53.99,86702.0,48.8554,48.946,48.8191,48.9279,86702.0
2020-02-05 14:40:00,53.98,54.12,53.7,54.02,136132.0,48.9188,49.0457,48.6651,48.9551,136132.0
2020-02-05 14:50:00,54.02,54.1,53.99,54.02,77442.0,48.9551,49.0276,48.9279,48.9551,77442.0
2020-02-05 15:00:00,54.03,54.13,53.99,54.07,81862.0,48.9641,49.0547,48.9279,49.0004,81862.0
2020-02-05 15:10:00,54.07,54.1,53.84,53.89,123350.0,49.0004,49.0276,48.7919,48.8372,123350.0
2020-02-05 15:20:00,53.9,53.96,53.66,53.69,156130.0,48.8463,48.9007,48.6288,48.656,156130.0
2020-02-05 15:30:00,53.7,54.01,53.7,53.99,246060.0,48.6651,48.946,48.6651,48.9279,246060.0
2020-02-05 15:40:00,53.98,54.29,53.94,54.15,342094.0,48.9188,49.1997,48.8826,49.0729,342094.0
2020-02-05 15:50:00,54.15,54.29,54.06,54.27,608144.0,49.0729,49.1997,48.9913,49.1816,608144.0
2020-02-06 09:30:00,54.26,54.49,53.38,53.53,226506.0,49.1726,49.381,48.3751,48.511,226506.0
2020-02-06 09:40:00,53.5,53.74,53.32,53.6,138214.0,48.4838,48.7013,48.3207,48.5744,138214.0
2020-02-06 09:50:00,53.58,54.08,53.45,54.04,129656.0,48.5563,49.0094,48.4385,48.9732,129656.0
2020-02-06 10:00:00,54.06,54.16,53.98,54.02,130464.0,48.9913,49.0819,48.9188,48.9551,130464.0
2020-02-06 10:10:00,54.0,54.08,53.59,53.64,86252.0,48.9369,49.0094,48.5654,48.6107,86252.0
2020-02-06 10:20:00,53.64,53.79,53.52,53.63,65658.0,48.6107,48.7466,48.5019,48.6016,65658.0
2020-02-06 10:30:00,53.63,53.88,53.58,53.85,65838.0,48.6016,48.8282,48.5563,48.801,65838.0
2020-02-06 10:40:00,53.85,53.91,53.67,53.67,36546.0,48.801,48.8554,48.6379,48.6379,36546.0
2020-02-06 10:50:00,53.68,53.73,53.55,53.65,46162.0,48.6469,48.6922,48.5291,48.6197,46162.0
2020-02-06 11:00:00,53.65,53.8,53.59,53.77,66250.0,48.6197,48.7557,48.5654,48.7285,66250.0
2020-02-06 11:10:00,53.8,53.99,53.79,53.93,56190.0,48.7557,48.9279,48.7466,48.8735,56190.0
2020-02-06 11:20:00,53.92,54.13,53.9,54.08,133978.0,48.8644,49.0547,48.8463,49.0094,133978.0
2020-02-06 11:30:00,54.09,54.17,53.98,54.13,109206.0,49.0185,49.091,48.9188,49.0547,109206.0
2020-02-06 11:40:00,54.12,54.17,54.07,54.15,81654.0,49.0457,49.091,49.0004,49.0729,81654.0
2020-02-06 11:50:00,54.15,54.16,53.94,53.96,43282.0,49.0729,49.0819,48.8826,48.9007,43282.0
2020-02-06 12:00:00,53.94,54.13,53.94,54.06,69812.0,48.8826,49.0547,48.8826,48.9913,69812.0
2020-02-06 12:10:00,54.05,54.1,53.97,54.1,43644.0,48.9822,49.0276,48.9097,49.0276,43644.0
2020-02-06 12:20:00,54.1,54.16,54.09,54.15,30936.0,49.0276,49.0819,49.0185,49.0729,30936.0
2020-02-06 12:30:00,54.13,54.16,54.08,54.09,28568.0,49.0547,49.0819,49.0094,49.0185,28568.0
2020-02-06 12:40:00,54.09,54.15,54.07,54.12,34458.0,49.0185,49.0729,49.0004,49.0457,34458.0
2020-02-06 12:50:00,54.12,54.14,54.02,54.09,29054.0,49.0457,49.0638,48.9551,49.0185,29054.0
2020-02-06 13:00:00,54.1,54.13,53.99,54.02,27550.0,49.0276,49.0547,48.9279,48.9551,27550.0
2020-02-06 13:10:00,54.01,54.05,53.94,54.05,24160.0,48.946,48.9822,48.8826,48.9822,24160.0
2020-02-06 13:20:00,54.04,54.04,53.92,53.94,26606.0,48.9732,48.9732,48.8644,48.8826,26606.0
2020-02-06 13:30:00,53.95,53.98,53.87,53.95,33918.0,48.8916,48.9188,48.8191,48.8916,33918.0
2020-02-06 13:40:00,53.96,54.09,53.9,54.09,40504.0,48.9007,49.0185,48.8463,49.0185,40504.0
2020-02-06 13:50:00,54.09,54.1,54.01,54.05,31512.0,49.0185,49.0276,48.946,48.9822,31512.0
2020-02-06 14:00:00,54.04,54.13,54.02,54.12,43316.0,48.9732,49.0547,48.9551,49.0457,43316.0
2020-02-06 14:10:00,54.12,54.16,54.07,54.12,56842.0,49.0457,49.0819,49.0004,49.0457,56842.0
2020-02-06 14:20:00,54.11,54.12,54.02,54.12,48746.0,49.0366,49.0457,48.9551,49.0457,48746.0
2020-02-06 14:30:00,54.11,54.15,54.05,54.05,34224.0,49.0366,49.0729,48.9822,48.9822,34224.0
2020-02-06 14:40:00,54.07,54.13,54.05,54.13,41492.0,49.0004,49.0547,48.9822,49.0547,41492.0
2020-02-06 14:50:00,54.14,54.21,54.12,54.17,67116.0,49.0638,49.1272,49.0457,49.091,67116.0
2020-02-06 15:00:00,54.18,54.19,54.14,54.19,45392.0,49.1001,49.1091,49.0638,49.1091,45392.0
2020-02-06 15:10:00,54.18,54.18,54.1,54.1,36224.0,49.1001,49.1001,49.0276,49.0276,36224.0
2020-02-06 15:20:00,54.1,54.12,54.05,54.08,60180.0,49.0276,49.0457,48.9822,49.0094,60180.0
2020-02-06 15:30:00,54.08,54.12,54.06,54.1,78536.0,49.0094,49.0457,48.9913,49.0276,78536.0
2020-02-06 15:40:00,54.12,54.18,54.11,54.15,78676.0,49.0457,49.1001,49.0366,49.0729,78676.0
2020-02-06 15:50:00,54.15,54.28,54.12,54.25,251608.0,49.0729,49.1907,49.0457,49.1635,251608.0
2020-02-07 09:30:00,53.92,53.99,53.01,53.02,211496.0,48.8644,48.9279,48.0398,48.0488,211496.0
2020-02-07 09:40:00,53.01,53.53,52.95,53.49,124212.0,48.0398,48.511,47.9854,48.4747,124212.0
2020-02-07 09:50:00,53.47,53.65,53.42,53.46,115550.0,48.4566,48.6197,48.4113,48.4476,115550.0
2020-02-07 10:00:00,53.44,53.51,53.13,53.35,92178.0,48.4294,48.4929,48.1485,48.3479,92178.0
2020-02-07 10:10:00,53.38,53.45,53.35,53.37,145492.0,48.3751,48.4385,48.3479,48.366,145492.0
2020-02-07 10:20:00,53.37,53.44,53.34,53.44,80762.0,48.366,48.4294,48.3388,48.4294,80762.0
2020-02-07 10:30:00,53.39,53.66,53.39,53.63,76894.0,48.3841,48.6288,48.3841,48.6016,76894.0
2020-02-07 10:40:00,53.63,53.84,53.61,53.82,70730.0,48.6016,48.7919,48.5835,48.7738,70730.0
2020-02-07 10:50:00,53.82,53.87,53.74,53.77,58188.0,48.7738,48.8191,48.7013,48.7285,58188.0
2020-02-07 11:00:00,53.77,53.77,53.57,53.59,103300.0,48.7285,48.7285,48.5472,48.5654,103300.0
2020-02-07 11:10:00,53.6,53.67,53.53,53.67,55414.0,48.5744,48.6379,48.511,48.6379,55414.0
2020-02-07 11:20:00,53.67,53.77,53.67,53.71,33406.0,48.6379,48.7285,48.6379,48.6741,33406.0
2020-02-07 11:30:00,53.72,53.79,53.65,53.69,75544.0,48.6832,48.7466,48.6197,48.656,75544.0
2020-02-07 11:40:00,53.68,53.69,53.54,53.56,34708.0,48.6469,48.656,48.5201,48.5382,34708.0
2020-02-07 11:50:00,53.56,53.63,53.46,53.63,77128.0,48.5382,48.6016,48.4476,48.6016,77128.0
2020-02-07 12:00:00,53.61,53.72,53.59,53.66,41878.0,48.5835,48.6832,48.5654,48.6288,41878.0
2020-02-07 12:10:00,53.64,53.67,53.57,53.58,22076.0,48.6107,48.6379,48.5472,48.5563,22076.0
2020-02-07 12:20:00,53.57,53.64,53.56,53.63,28242.0,48.5472,48.6107,48.5382,48.6016,28242.0
2020-02-07 12:30:00,53.63,53.65,53.55,53.6,43684.0,48.6016,48.6197,48.5291,48.5744,43684.0
2020-02-07 12:40:00,53.6,53.6,53.53,53.55,29852.0,48.5744,48.5744,48.511,48.5291,29852.0
2020-02-07 12:50:00,53.55,53.6,53.5,53.59,68594.0,48.5291,48.5744,48.4838,48.5654,68594.0
2020-02-07 13:00:00,53.58,53.61,53.47,53.48,99082.0,48.5563,48.5835,48.4566,48.4657,99082.0
2020-02-07 13:10:00,53.47,53.59,53.45,53.59,88454.0,48.4566,48.5654,48.4385,48.5654,88454.0
2020-02-07 13:20:00,53.59,53.62,53.56,53.61,21600.0,48.5654,48.5926,48.5382,48.5835,21600.0
2020-02-07 13:30:00,53.61,53.71,53.52,53.55,89814.0,48.5835,48.6741,48.5019,48.5291,89814.0
2020-02-07 13:40:00,53.55,53.63,53.5,53.55,61688.0,48.5291,48.6016,48.4838,48.5291,61688.0
2020-02-07 13:50:00,53.58,53.58,53.49,53.52,50074.0,48.5563,48.5563,48.4747,48.5019,50074.0
2020-02-07 14:00:00,53.52,53.52,53.43,53.49,89508.0,48.5019,48.5019,48.4204,48.4747,89508.0
2020-02-07 14:10:00,53.49,53.55,53.42,53.54,89058.0,48.4747,48.5291,48.4113,48.5201,89058.0
2020-02-07 14:20:00,53.52,53.56,53.42,53.5,68472.0,48.5019,48.5382,48.4113,48.4838,68472.0
2020-02-07 14:30:00,53.51,53.57,53.4,53.41,33738.0,48.4929,48.5472,48.3932,48.4022,33738.0
2020-02-07 14:40:00,53.41,53.44,53.28,53.3,55782.0,48.4022,48.4294,48.2844,48.3026,55782.0
2020-02-07 14:50:00,53.31,53.43,53.27,53.41,96484.0,48.3116,48.4204,48.2754,48.4022,96484.0
2020-02-07 15:00:00,53.42,53.51,53.39,53.41,48892.0,48.4113,48.4929,48.3841,48.4022,48892.0
2020-02-07 15:10:00,53.41,53.41,53.27,53.31,51834.0,48.4022,48.4022,48.2754,48.3116,51834.0
2020-02-07 15:20:00,53.3,53.34,53.21,53.29,49556.0,48.3026,48.3388,48.221,48.2935,49556.0
2020-02-07 15:30:00,53.3,53.34,53.21,53.25,89040.0,48.3026,48.3388,48.221,48.2573,89040.0
2020-02-07 15:40:00,53.24,53.31,53.23,53.3,91252.0,48.2482,48.3116,48.2391,48.3026,91252.0
2020-02-07 15:50:00,53.3,53.31,53.09,53.1,436078.0,48.3026,48.3116,48.1123,48.1213,436078.0
2020-02-10 09:30:00,52.61,53.24,52.51,53.18,129208.0,47.6773,48.2482,47.5866,48.1938,129208.0
2020-02-10 09:40:00,53.23,53.23,52.95,53.07,156044.0,48.2391,48.2391,47.9854,48.0941,156044.0
2020-02-10 09:50:00,53.07,53.14,53.02,53.09,53716.0,48.0941,48.1576,48.0488,48.1123,53716.0
2020-02-10 10:00:00,53.13,53.14,52.98,53.05,62076.0,48.1485,48.1576,48.0126,48.076,62076.0
2020-02-10 10:10:00,53.03,53.05,52.82,52.85,68698.0,48.0579,48.076,47.8676,47.8948,68698.0
2020-02-10 10:20:00,52.83,52.95,52.78,52.87,32882.0,47.8766,47.9854,47.8313,47.9129,32882.0
2020-02-10 10:30:00,52.85,53.09,52.83,53.09,57908.0,47.8948,48.1123,47.8766,48.1123,57908.0
2020-02-10 10:40:00,53.1,53.28,53.07,53.28,53882.0,48.1213,48.2844,48.0941,48.2844,53882.0
2020-02-10 10:50:00,53.27,53.32,53.18,53.3,52852.0,48.2754,48.3207,48.1938,48.3026,52852.0
2020-02-10 11:00:00,53.31,53.47,53.3,53.37,63616.0,48.3116,48.4566,48.3026,48.366,63616.0
2020-02-10 11:10:00,53.37,53.49,53.35,53.44,37338.0,48.366,48.4747,48.3479,48.4294,37338.0
2020-02-10 11:20:00,53.45,53.52,53.44,53.49,44780.0,48.4385,48.5019,48.4294,48.4747,44780.0
2020-02-10 11:30:00,53.49,53.55,53.38,53.53,55086.0,48.4747,48.5291,48.3751,48.511,55086.0
2020-02-10 11:40:00,53.52,53.6,53.46,53.58,45824.0,48.5019,48.5744,48.4476,48.5563,45824.0
2020-02-10 11:50:00,53.57,53.58,53.51,53.55,21766.0,48.5472,48.5563,48.4929,48.5291,21766.0
2020-02-10 12:00:00,53.54,53.58,53.48,53.48,27480.0,48.5201,48.5563,48.4657,48.4657,27480.0
2020-02-10 12:10:00,53.48,53.49,53.39,53.39,15242.0,48.4657,48.4747,48.3841,48.3841,15242.0
2020-02-10 12:20:00,53.36,53.38,53.31,53.37,24066.0,48.3569,48.3751,48.3116,48.366,24066.0
2020-02-10 12:30:00,53.38,53.42,53.27,53.32,27710.0,48.3751,48.4113,48.2754,48.3207,27710.0
2020-02-10 12:40:00,53.32,53.37,53.29,53.34,27658.0,48.3207,48.366,48.2935,48.3388,27658.0
2020-02-10 12:50:00,53.34,53.37,53.32,53.35,10026.0,48.3388,48.366,48.3207,48.3479,10026.0
2020-02-10 13:00:00,53.35,53.42,53.35,53.42,22326.0,48.3479,48.4113,48.3479,48.4113,22326.0
2020-02-10 13:10:00,53.43,53.49,53.42,53.48,34998.0,48.4204,48.4747,48.4113,48.4657,34998.0
2020-02-10 13:20:00,53.48,53.54,53.47,53.51,23652.0,48.4657,48.5201,48.4566,48.4929,23652.0
2020-02-10 13:30:00,53.52,53.54,53.49,53.52,60596.0,48.5019,48.5201,48.4747,48.5019,60596.0
2020-02-10 13:40:00,53.52,53.52,53.41,53.45,20588.0,48.5019,48.5019,48.4022,48.4385,20588.0
2020-02-10 13:50:00,53.45,53.45,53.38,53.4,24576.0,48.4385,48.4385,48.3751,48.3932,24576.0
2020-02-10 14:00:00,53.38,53.42,53.34,53.41,27332.0,48.3751,48.4113,48.3388,48.4022,27332.0
2020-02-10 14:10:00,53.4,53.45,53.36,53.41,18516.0,48.3932,48.4385,48.3569,48.4022,18516.0
2020-02-10 14:20:00,53.42,53.67,53.4,53.64,77362.0,48.4113,48.6379,48.3932,48.6107,77362.0
2020-02-10 14:30:00,53.64,53.69,53.62,53.67,89342.0,48.6107,48.656,48.5926,48.6379,89342.0
2020-02-10 14:40:00,53.67,53.72,53.65,53.69,172720.0,48.6379,48.6832,48.6197,48.656,172720.0
2020-02-10 14:50:00,53.71,53.86,53.71,53.84,39106.0,48.6741,48.8101,48.6741,48.7919,39106.0
2020-02-10 15:00:00,53.83,53.9,53.82,53.88,25994.0,48.7829,48.8463,48.7738,48.8282,25994.0
2020-02-10 15:10:00,53.89,53.99,53.89,53.95,33282.0,48.8372,48.9279,48.8372,48.8916,33282.0
2020-02-10 15:20:00,53.96,53.96,53.87,53.94,46458.0,48.9007,48.9007,48.8191,48.8826,46458.0
2020-02-10 15:30:00,53.94,54.02,53.9,54.01,68230.0,48.8826,48.9551,48.8463,48.946,68230.0
2020-02-10 15:40:00,54.0,54.05,53.96,54.02,79088.0,48.9369,48.9822,48.9007,48.9551,79088.0
2020-02-10 15:50:00,54.01,54.09,53.88,54.09,189766.0,48.946,49.0185,48.8282,49.0185,189766.0
2020-02-11 09:30:00,54.49,54.87,54.38,54.55,219572.0,49.381,49.7254,49.2813,49.4354,219572.0
2020-02-11 09:40:00,54.51,54.94,54.45,54.93,99810.0,49.3991,49.7888,49.3447,49.7797,99810.0
2020-02-11 09:50:00,54.95,55.16,54.9,55.16,192784.0,49.7979,49.9882,49.7525,49.9882,192784.0
2020-02-11 10:00:00,55.16,55.35,55.12,55.25,56366.0,49.9882,50.1604,49.9519,50.0697,56366.0
2020-02-11 10:10:00,55.24,55.24,55.12,55.12,74468.0,50.0607,50.0607,49.9519,49.9519,74468.0
2020-02-11 10:20:00,55.13,55.17,55.05,55.1,57844.0,49.961,49.9972,49.8885,49.9338,57844.0
2020-02-11 10:30:00,55.12,55.17,55.07,55.09,56332.0,49.9519,49.9972,49.9066,49.9247,56332.0
2020-02-11 10:40:00,55.08,55.32,55.08,55.32,82588.0,49.9157,50.1332,49.9157,50.1332,82588.0
2020-02-11 10:50:00,55.31,55.39,55.19,55.22,158368.0,50.1241,50.1966,50.0154,50.0425,158368.0
2020-02-11 11:00:00,55.21,55.26,55.0,55.0,149314.0,50.0335,50.0788,49.8432,49.8432,149314.0
2020-02-11 11:10:00,55.02,55.04,54.81,54.86,55616.0,49.8613,49.8794,49.671,49.7163,55616.0
2020-02-11 11:20:00,54.85,54.91,54.77,54.83,145804.0,49.7072,49.7616,49.6347,49.6891,145804.0
2020-02-11 11:30:00,54.83,54.9,54.7,54.72,43952.0,49.6891,49.7525,49.5713,49.5894,43952.0
2020-02-11 11:40:00,54.71,54.88,54.68,54.83,90236.0,49.5804,49.7344,49.5532,49.6891,90236.0
2020-02-11 11:50:00,54.81,54.83,54.69,54.71,27882.0,49.671,49.6891,49.5622,49.5804,27882.0
2020-02-11 12:00:00,54.71,54.85,54.69,54.78,89922.0,49.5804,49.7072,49.5622,49.6438,89922.0
2020-02-11 12:10:00,54.78,54.98,54.76,54.97,50346.0,49.6438,49.825,49.6257,49.816,50346.0
2020-02-11 12:20:00,54.96,54.96,54.79,54.83,12430.0,49.8069,49.8069,49.6529,49.6891,12430.0
2020-02-11 12:30:00,54.83,54.85,54.77,54.83,16178.0,49.6891,49.7072,49.6347,49.6891,16178.0
2020-02-11 12:40:00,54.86,54.93,54.83,54.9,31608.0,49.7163,49.7797,49.6891,49.7525,31608.0
2020-02-11 12:50:00,54.91,54.91,54.85,54.9,26604.0,49.7616,49.7616,49.7072,49.7525,26604.0
2020-02-11 13:00:00,54.89,55.05,54.87,54.97,103760.0,49.7435,49.8885,49.7254,49.816,103760.0
2020-02-11 13:10:00,54.99,54.99,54.88,54.94,37616.0,49.8341,49.8341,49.7344,49.7888,37616.0
2020-02-11 13:20:00,54.95,55.02,54.91,54.93,58456.0,49.7979,49.8613,49.7616,49.7797,58456.0
2020-02-11 13:30:00,54.94,55.01,54.88,54.89,89466.0,49.7888,49.8522,49.7344,49.7435,89466.0
2020-02-11 13:40:00,54.9,54.95,54.82,54.83,84942.0,49.7525,49.7979,49.68,49.6891,84942.0
2020-02-11 13:50:00,54.83,54.84,54.55,54.57,53208.0,49.6891,49.6982,49.4354,49.4535,53208.0
2020-02-11 14:00:00,54.57,54.58,54.27,54.34,81354.0,49.4535,49.4625,49.1816,49.2451,81354.0
2020-02-11 14:10:00,54.33,54.47,54.16,54.44,168802.0,49.236,49.3629,49.0819,49.3357,168802.0
2020-02-11 14:20:00,54.44,54.5,54.37,54.46,82092.0,49.3357,49.39,49.2722,49.3538,82092.0
2020-02-11 14:30:00,54.47,54.47,54.37,54.4,46148.0,49.3629,49.3629,49.2722,49.2994,46148.0
2020-02-11 14:40:00,54.39,54.47,54.34,54.46,323002.0,49.2904,49.3629,49.2451,49.3538,323002.0
2020-02-11 14:50:00,54.48,54.63,54.48,54.49,118756.0,49.3719,49.5079,49.3719,49.381,118756.0
2020-02-11 15:00:00,54.49,54.58,54.31,54.33,46492.0,49.381,49.4625,49.2179,49.236,46492.0
2020-02-11 15:10:00,54.32,54.34,54.07,54.1,156112.0,49.2269,49.2451,49.0004,49.0276,156112.0
2020-02-11 15:20:00,54.11,54.24,54.1,54.23,106854.0,49.0366,49.1544,49.0276,49.1454,106854.0
2020-02-11 15:30:00,54.23,54.36,54.19,54.32,146736.0,49.1454,49.2632,49.1091,49.2269,146736.0
2020-02-11 15:40:00,54.32,54.4,54.27,54.33,123888.0,49.2269,49.2994,49.1816,49.236,123888.0
2020-02-11 15:50:00,54.33,54.51,54.3,54.43,384766.0,49.236,49.3991,49.2088,49.3266,384766.0
2020-02-12 09:30:00,54.75,55.24,54.7,55.07,81686.0,49.6166,50.0607,49.5713,49.9066,81686.0
2020-02-12 09:40:00,55.07,55.31,55.07,55.27,36870.0,49.9066,50.1241,49.9066,50.0879,36870.0
2020-02-12 09:50:00,55.26,55.4,55.18,55.4,56134.0,50.0788,50.2057,50.0063,50.2057,56134.0
2020-02-12 10:00:00,55.38,55.41,55.04,55.13,60884.0,50.1875,50.2147,49.8794,49.961,60884.0
2020-02-12 10:10:00,55.15,55.34,55.07,55.11,94900.0,49.9791,50.1513,49.9066,49.9429,94900.0
2020-02-12 10:20:00,55.1,55.16,54.99,55.04,63820.0,49.9338,49.9882,49.8341,49.8794,63820.0
2020-02-12 10:30:00,55.03,55.08,54.98,55.07,78844.0,49.8704,49.9157,49.825,49.9066,78844.0
2020-02-12 10:40:00,55.08,55.1,54.94,54.94,56356.0,49.9157,49.9338,49.7888,49.7888,56356.0
2020-02-12 10:50:00,54.97,54.98,54.82,54.84,35548.0,49.816,49.825,49.68,49.6982,35548.0
2020-02-12 11:00:00,54.85,54.89,54.84,54.85,31934.0,49.7072,49.7435,49.6982,49.7072,31934.0
2020-02-12 11:10:00,54.85,54.9,54.82,54.9,23790.0,49.7072,49.7525,49.68,49.7525,23790.0
2020-02-12 11:20:00,54.92,54.97,54.89,54.96,24844.0,49.7707,49.816,49.7435,49.8069,24844.0
2020-02-12 11:30:00,54.96,54.97,54.86,54.9,52414.0,49.8069,49.816,49.7163,49.7525,52414.0
2020-02-12 11:40:00,54.9,54.91,54.73,54.74,36808.0,49.7525,49.7616,49.5985,49.6075,36808.0
2020-02-12 11:50:00,54.74,54.81,54.7,54.73,22866.0,49.6075,49.671,49.5713,49.5985,22866.0
2020-02-12 12:00:00,54.76,54.82,54.74,54.77,42962.0,49.6257,49.68,49.6075,49.6347,42962.0
2020-02-12 12:10:00,54.77,54.77,54.66,54.77,42182.0,49.6347,49.6347,49.535,49.6347,42182.0
2020-02-12 12:20:00,54.77,54.8,54.74,54.79,151830.0,49.6347,49.6619,49.6075,49.6529,151830.0
2020-02-12 12:30:00,54.79,54.96,54.78,54.85,111474.0,49.6529,49.8069,49.6438,49.7072,111474.0
2020-02-12 12:40:00,54.85,54.98,54.75,54.94,84312.0,49.7072,49.825,49.6166,49.7888,84312.0
2020-02-12 12:50:00,54.94,54.99,54.9,54.91,25516.0,49.7888,49.8341,49.7525,49.7616,25516.0
2020-02-12 13:00:00,54.9,54.98,54.84,54.97,36112.0,49.7525,49.825,49.6982,49.816,36112.0
2020-02-12 13:10:00,54.96,54.97,54.9,54.91,16922.0,49.8069,49.816,49.7525,49.7616,16922.0
2020-02-12 13:20:00,54.9,54.93,54.85,54.88,16880.0,49.7525,49.7797,49.7072,49.7344,16880.0
2020-02-12 13:30:00,54.88,54.91,54.85,54.89,27448.0,49.7344,49.7616,49.7072,49.7435,27448.0
2020-02-12 13:40:00,54.88,54.91,54.82,54.82,95384.0,49.7344,49.7616,49.68,49.68,95384.0
2020-02-12 13:50:00,54.81,54.85,54.78,54.79,21462.0,49.671,49.7072,49.6438,49.6529,21462.0
2020-02-12 14:00:00,54.8,54.87,54.78,54.87,20028.0,49.6619,49.7254,49.6438,49.7254,20028.0
2020-02-12 14:10:00,54.87,54.9,54.82,54.85,18056.0,49.7254,49.7525,49.68,49.7072,18056.0
2020-02-12 14:20:00,54.85,54.88,54.84,54.88,18504.0,49.7072,49.7344,49.6982,49.7344,18504.0
2020-02-12 14:30:00,54.87,54.88,54.84,54.85,17256.0,49.7254,49.7344,49.6982,49.7072,17256.0
2020-02-12 14:40:00,54.85,54.91,54.82,54.83,102882.0,49.7072,49.7616,49.68,49.6891,102882.0
2020-02-12 14:50:00,54.84,54.9,54.8,54.85,199942.0,49.6982,49.7525,49.6619,49.7072,199942.0
2020-02-12 15:00:00,54.87,54.93,54.81,54.81,38282.0,49.7254,49.7797,49.671,49.671,38282.0
2020-02-12 15:10:00,54.82,54.82,54.73,54.79,32100.0,49.68,49.68,49.5985,49.6529,32100.0
2020-02-12 15:20:00,54.79,54.86,54.78,54.84,61236.0,49.6529,49.7163,49.6438,49.6982,61236.0
2020-02-12 15:30:00,54.84,54.92,54.82,54.91,72078.0,49.6982,49.7707,49.68,49.7616,72078.0
2020-02-12 15:40:00,54.91,54.95,54.87,54.9,85926.0,49.7616,49.7979,49.7254,49.7525,85926.0
2020-02-12 15:50:00,54.9,54.94,54.79,54.85,355716.0,49.7525,49.7888,49.6529,49.7072,355716.0
2020-02-13 09:30:00,54.51,54.55,54.07,54.33,85740.0,49.3991,49.4354,49.0004,49.236,85740.0
2020-02-13 09:40:00,54.35,54.79,54.29,54.61,65876.0,49.2541,49.6529,49.1997,49.4897,65876.0
2020-02-13 09:50:00,54.63,54.73,54.32,54.36,64044.0,49.5079,49.5985,49.2269,49.2632,64044.0
2020-02-13 10:00:00,54.37,54.71,54.27,54.71,123608.0,49.2722,49.5804,49.1816,49.5804,123608.0
2020-02-13 10:10:00,54.71,54.89,54.63,54.82,115784.0,49.5804,49.7435,49.5079,49.68,115784.0
2020-02-13 10:20:00,54.85,54.9,54.74,54.82,33878.0,49.7072,49.7525,49.6075,49.68,33878.0
2020-02-13 10:30:00,54.82,54.88,54.74,54.81,52066.0,49.68,49.7344,49.6075,49.671,52066.0
2020-02-13 10:40:00,54.79,54.96,54.76,54.92,28184.0,49.6529,49.8069,49.6257,49.7707,28184.0
2020-02-13 10:50:00,54.93,55.04,54.92,55.0,231436.0,49.7797,49.8794,49.7707,49.8432,231436.0
2020-02-13 11:00:00,54.99,55.16,54.94,55.08,65732.0,49.8341,49.9882,49.7888,49.9157,65732.0
2020-02-13 11:10:00,55.08,55.13,55.02,55.13,44878.0,49.9157,49.961,49.8613,49.961,44878.0
2020-02-13 11:20:00,55.1,55.31,55.07,55.3,201652.0,49.9338,50.1241,49.9066,50.115,201652.0
2020-02-13 11:30:00,55.31,55.34,55.21,55.31,52564.0,50.1241,50.1513,50.0335,50.1241,52564.0
2020-02-13 11:40:00,55.32,55.39,55.24,55.24,42284.0,50.1332,50.1966,50.0607,50.0607,42284.0
2020-02-13 11:50:00,55.23,55.35,55.19,55.35,53430.0,50.0516,50.1604,50.0154,50.1604,53430.0
2020-02-13 12:00:00,55.35,55.44,55.34,55.43,75054.0,50.1604,50.2419,50.1513,50.2329,75054.0
2020-02-13 12:10:00,55.44,55.46,55.38,55.43,31422.0,50.2419,50.26,50.1875,50.2329,31422.0
2020-02-13 12:20:00,55.41,55.48,55.3,55.35,28238.0,50.2147,50.2782,50.115,50.1604,28238.0
2020-02-13 12:30:00,55.33,55.45,55.29,55.35,24092.0,50.1422,50.251,50.106,50.1604,24092.0
2020-02-13 12:40:00,55.35,55.37,55.26,55.31,18842.0,50.1604,50.1785,50.0788,50.1241,18842.0
2020-02-13 12:50:00,55.32,55.35,54.99,54.99,37736.0,50.1332,50.1604,49.8341,49.8341,37736.0
2020-02-13 13:00:00,55.0,55.1,54.99,55.06,44808.0,49.8432,49.9338,49.8341,49.8975,44808.0
2020-02-13 13:10:00,55.06,55.17,55.02,55.08,20546.0,49.8975,49.9972,49.8613,49.9157,20546.0
2020-02-13 13:20:00,55.09,55.27,55.08,55.22,69382.0,49.9247,50.0879,49.9157,50.0425,69382.0
2020-02-13 13:30:00,55.24,55.29,55.13,55.27,30750.0,50.0607,50.106,49.961,50.0879,30750.0
2020-02-13 13:40:00,55.29,55.42,55.27,55.42,23740.0,50.106,50.2238,50.0879,50.2238,23740.0
2020-02-13 13:50:00,55.39,55.4,55.32,55.33,12182.0,50.1966,50.2057,50.1332,50.1422,12182.0
2020-02-13 14:00:00,55.33,55.38,55.29,55.29,21784.0,50.1422,50.1875,50.106,50.106,21784.0
2020-02-13 14:10:00,55.29,55.31,55.22,55.29,25860.0,50.106,50.1241,50.0425,50.106,25860.0
2020-02-13 14:20:00,55.31,55.38,55.31,55.35,19574.0,50.1241,50.1875,50.1241,50.1604,19574.0
2020-02-13 14:30:00,55.36,55.45,55.36,55.43,24642.0,50.1694,50.251,50.1694,50.2329,24642.0
2020-02-13 14:40:00,55.44,55.44,55.28,55.33,25342.0,50.2419,50.2419,50.0969,50.1422,25342.0
2020-02-13 14:50:00,55.32,55.38,55.32,55.35,26312.0,50.1332,50.1875,50.1332,50.1604,26312.0
2020-02-13 15:00:00,55.35,55.37,55.15,55.2,33202.0,50.1604,50.1785,49.9791,50.0244,33202.0
2020-02-13 15:10:00,55.21,55.21,55.07,55.12,33794.0,50.0335,50.0335,49.9066,49.9519,33794.0
2020-02-13 15:20:00,55.13,55.15,55.08,55.12,45516.0,49.961,49.9791,49.9157,49.9519,45516.0
2020-02-13 15:30:00,55.13,55.21,55.13,55.2,52764.0,49.961,50.0335,49.961,50.0244,52764.0
2020-02-13 15:40:00,55.2,55.24,55.16,55.23,110498.0,50.0244,50.0607,49.9882,50.0516,110498.0
2020-02-13 15:50:00,55.23,55.25,55.15,55.19,240894.0,50.0516,50.0697,49.9791,50.0154,240894.0
2020-02-14 09:30:00,55.38,55.48,54.91,54.91,52038.0,50.1875,50.2782,49.7616,49.7616,52038.0
2020-02-14 09:40:00,54.94,55.05,54.82,54.93,12530.0,49.7888,49.8885,49.68,49.7797,12530.0
2020-02-14 09:50:00,54.94,55.15,54.92,55.08,20886.0,49.7888,49.9791,49.7707,49.9157,20886.0
2020-02-14 10:00:00,55.03,55.09,54.84,54.88,24770.0,49.8704,49.9247,49.6982,49.7344,24770.0
2020-02-14 10:10:00,54.86,54.89,54.73,54.82,17134.0,49.7163,49.7435,49.5985,49.68,17134.0
2020-02-14 10:20:00,54.82,54.97,54.74,54.79,51432.0,49.68,49.816,49.6075,49.6529,51432.0
2020-02-14 10:30:00,54.79,54.9,54.7,54.9,41722.0,49.6529,49.7525,49.5713,49.7525,41722.0
2020-02-14 10:40:00,54.9,54.94,54.81,54.92,42062.0,49.7525,49.7888,49.671,49.7707,42062.0
2020-02-14 10:50:00,54.95,55.07,54.92,55.07,27512.0,49.7979,49.9066,49.7707,49.9066,27512.0
2020-02-14 11:00:00,55.11,55.12,55.05,55.07,51212.0,49.9429,49.9519,49.8885,49.9066,51212.0
2020-02-14 11:10:00,55.13,55.17,55.06,55.1,24924.0,49.961,49.9972,49.8975,49.9338,24924.0
2020-02-14 11:20:00,55.08,55.19,55.08,55.16,15570.0,49.9157,50.0154,49.9157,49.9882,15570.0
2020-02-14 11:30:00,55.15,55.22,55.13,55.15,18138.0,49.9791,50.0425,49.961,49.9791,18138.0
2020-02-14 11:40:00,55.14,55.17,55.02,55.02,26512.0,49.97,49.9972,49.8613,49.8613,26512.0
2020-02-14 11:50:00,54.99,55.02,54.91,54.94,28038.0,49.8341,49.8613,49.7616,49.7888,28038.0
2020-02-14 12:00:00,54.93,55.0,54.93,54.95,15114.0,49.7797,49.8432,49.7797,49.7979,15114.0
2020-02-14 12:10:00,54.95,54.96,54.81,54.83,20910.0,49.7979,49.8069,49.671,49.6891,20910.0
2020-02-14 12:20:00,54.83,54.83,54.74,54.8,14214.0,49.6891,49.6891,49.6075,49.6619,14214.0
2020-02-14 12:30:00,54.8,54.82,54.77,54.78,13510.0,49.6619,49.68,49.6347,49.6438,13510.0
2020-02-14 12:40:00,54.78,54.81,54.68,54.68,19486.0,49.6438,49.671,49.5532,49.5532,19486.0
2020-02-14 12:50:00,54.68,54.7,54.62,54.66,17094.0,49.5532,49.5713,49.4988,49.535,17094.0
2020-02-14 13:00:00,54.66,54.67,54.47,54.47,44376.0,49.535,49.5441,49.3629,49.3629,44376.0
2020-02-14 13:10:00,54.46,54.65,54.45,54.57,21604.0,49.3538,49.526,49.3447,49.4535,21604.0
2020-02-14 13:20:00,54.54,54.58,54.47,54.51,41502.0,49.4263,49.4625,49.3629,49.3991,41502.0
2020-02-14 13:30:00,54.5,54.66,54.48,54.6,44674.0,49.39,49.535,49.3719,49.4807,44674.0
2020-02-14 13:40:00,54.61,54.64,54.56,54.56,20618.0,49.4897,49.5169,49.4444,49.4444,20618.0
2020-02-14 13:50:00,54.57,54.6,54.49,54.51,24890.0,49.4535,49.4807,49.381,49.3991,24890.0
2020-02-14 14:00:00,54.51,54.62,54.49,54.56,25714.0,49.3991,49.4988,49.381,49.4444,25714.0
2020-02-14 14:10:00,54.56,54.57,54.34,54.34,18604.0,49.4444,49.4535,49.2451,49.2451,18604.0
2020-02-14 14:20:00,54.35,54.44,54.34,54.42,26504.0,49.2541,49.3357,49.2451,49.3176,26504.0
2020-02-14 14:30:00,54.41,54.54,54.38,54.49,25962.0,49.3085,49.4263,49.2813,49.381,25962.0
2020-02-14 14:40:00,54.48,54.49,54.4,54.47,22466.0,49.3719,49.381,49.2994,49.3629,22466.0
2020-02-14 14:50:00,54.45,54.47,54.41,54.43,14718.0,49.3447,49.3629,49.3085,49.3266,14718.0
2020-02-14 15:00:00,54.43,54.45,54.32,54.34,24404.0,49.3266,49.3447,49.2269,49.2451,24404.0
2020-02-14 15:10:00,54.34,54.4,54.33,54.35,17030.0,49.2451,49.2994,49.236,49.2541,17030.0
2020-02-14 15:20:00,54.36,54.48,54.33,54.46,16530.0,49.2632,49.3719,49.236,49.3538,16530.0
2020-02-14 15:30:00,54.43,54.55,54.43,54.53,22096.0,49.3266,49.4354,49.3266,49.4172,22096.0
2020-02-14 15:40:00,54.54,54.58,54.49,54.58,35830.0,49.4263,49.4625,49.381,49.4625,35830.0
2020-02-14 15:50:00,54.6,54.72,54.57,54.7,139722.0,49.4807,49.5894,49.4535,49.5713,139722.0
2020-02-18 09:30:00,54.11,54.4,53.95,54.04,110674.0,49.0366,49.2994,48.8916,48.9732,110674.0
2020-02-18 09:40:00,53.99,54.27,53.91,54.12,58078.0,48.9279,49.1816,48.8554,49.0457,58078.0
2020-02-18 09:50:00,54.1,54.15,53.96,53.97,48904.0,49.0276,49.0729,48.9007,48.9097,48904.0
2020-02-18 10:00:00,53.97,54.24,53.84,54.17,110396.0,48.9097,49.1544,48.7919,49.091,110396.0
2020-02-18 10:10:00,54.18,54.29,54.15,54.2,22290.0,49.1001,49.1997,49.0729,49.1182,22290.0
2020-02-18 10:20:00,54.19,54.23,53.92,53.92,23662.0,49.1091,49.1454,48.8644,48.8644,23662.0
2020-02-18 10:30:00,53.91,54.07,53.87,54.05,24698.0,48.8554,49.0004,48.8191,48.9822,24698.0
2020-02-18 10:40:00,54.0,54.35,54.0,54.34,27934.0,48.9369,49.2541,48.9369,49.2451,27934.0
2020-02-18 10:50:00,54.33,54.34,54.25,54.27,15078.0,49.236,49.2451,49.1635,49.1816,15078.0
2020-02-18 11:00:00,54.28,54.28,54.03,54.03,18312.0,49.1907,49.1907,48.9641,48.9641,18312.0
2020-02-18 11:10:00,54.01,54.08,53.92,53.94,26282.0,48.946,49.0094,48.8644,48.8826,26282.0
2020-02-18 11:20:00,53.94,53.96,53.79,53.81,25434.0,48.8826,48.9007,48.7466,48.7647,25434.0
2020-02-18 11:30:00,53.82,53.91,53.82,53.87,20008.0,48.7738,48.8554,48.7738,48.8191,20008.0
2020-02-18 11:40:00,53.87,53.88,53.74,53.77,35200.0,48.8191,48.8282,48.7013,48.7285,35200.0
2020-02-18 11:50:00,53.75,53.82,53.63,53.63,22364.0,48.7104,48.7738,48.6016,48.6016,22364.0
2020-02-18 12:00:00,53.64,53.65,53.56,53.6,74594.0,48.6107,48.6197,48.5382,48.5744,74594.0
2020-02-18 12:10:00,53.6,53.76,53.58,53.76,53612.0,48.5744,48.7194,48.5563,48.7194,53612.0
2020-02-18 12:20:00,53.74,53.8,53.71,53.78,27698.0,48.7013,48.7557,48.6741,48.7376,27698.0
2020-02-18 12:30:00,53.78,53.93,53.77,53.91,11006.0,48.7376,48.8735,48.7285,48.8554,11006.0
2020-02-18 12:40:00,53.91,53.92,53.86,53.91,28446.0,48.8554,48.8644,48.8101,48.8554,28446.0
2020-02-18 12:50:00,53.9,53.93,53.87,53.88,4628.0,48.8463,48.8735,48.8191,48.8282,4628.0
2020-02-18 13:00:00,53.88,53.93,53.88,53.89,15374.0,48.8282,48.8735,48.8282,48.8372,15374.0
2020-02-18 13:10:00,53.9,53.99,53.9,53.95,18488.0,48.8463,48.9279,48.8463,48.8916,18488.0
2020-02-18 13:20:00,53.95,53.96,53.93,53.95,27458.0,48.8916,48.9007,48.8735,48.8916,27458.0
2020-02-18 13:30:00,53.95,53.98,53.85,53.85,17874.0,48.8916,48.9188,48.801,48.801,17874.0
2020-02-18 13:40:00,53.85,53.85,53.8,53.81,5688.0,48.801,48.801,48.7557,48.7647,5688.0
2020-02-18 13:50:00,53.79,53.79,53.71,53.74,23990.0,48.7466,48.7466,48.6741,48.7013,23990.0
2020-02-18 14:00:00,53.74,53.76,53.62,53.62,15750.0,48.7013,48.7194,48.5926,48.5926,15750.0
2020-02-18 14:10:00,53.62,53.72,53.6,53.72,29728.0,48.5926,48.6832,48.5744,48.6832,29728.0
2020-02-18 14:20:00,53.74,53.83,53.74,53.82,17400.0,48.7013,48.7829,48.7013,48.7738,17400.0
2020-02-18 14:30:00,53.82,53.82,53.7,53.72,15718.0,48.7738,48.7738,48.6651,48.6832,15718.0
2020-02-18 14:40:00,53.74,53.78,53.71,53.72,17608.0,48.7013,48.7376,48.6741,48.6832,17608.0
2020-02-18 14:50:00,53.73,53.74,53.63,53.66,17564.0,48.6922,48.7013,48.6016,48.6288,17564.0
2020-02-18 15:00:00,53.66,53.69,53.62,53.66,26058.0,48.6288,48.656,48.5926,48.6288,26058.0
2020-02-18 15:10:00,53.66,53.74,53.64,53.64,20008.0,48.6288,48.7013,48.6107,48.6107,20008.0
2020-02-18 15:20:00,53.65,53.67,53.59,53.6,21148.0,48.6197,48.6379,48.5654,48.5744,21148.0
2020-02-18 15:30:00,53.6,53.6,53.52,53.52,31236.0,48.5744,48.5744,48.5019,48.5019,31236.0
2020-02-18 15:40:00,53.52,53.6,53.46,53.48,40266.0,48.5019,48.5744,48.4476,48.4657,40266.0
2020-02-18 15:50:00,53.47,53.5,53.43,53.46,147164.0,48.4566,48.4838,48.4204,48.4476,147164.0
2020-02-19 09:30:00,54.02,54.72,53.89,54.62,186684.0,48.9551,49.5894,48.8372,49.4988,186684.0
2020-02-19 09:40:00,54.63,54.82,54.6,54.77,64564.0,49.5079,49.68,49.4807,49.6347,64564.0
2020-02-19 09:50:00,54.76,54.94,54.7,54.83,54630.0,49.6257,49.7888,49.5713,49.6891,54630.0
2020-02-19 10:00:00,54.79,54.81,54.52,54.62,50416.0,49.6529,49.671,49.4082,49.4988,50416.0
2020-02-19 10:10:00,54.65,54.66,54.48,54.56,43040.0,49.526,49.535,49.3719,49.4444,43040.0
2020-02-19 10:20:00,54.57,54.66,54.48,54.62,30026.0,49.4535,49.535,49.3719,49.4988,30026.0
2020-02-19 10:30:00,54.63,54.68,54.55,54.57,35620.0,49.5079,49.5532,49.4354,49.4535,35620.0
2020-02-19 10:40:00,54.57,54.63,54.45,54.49,22568.0,49.4535,49.5079,49.3447,49.381,22568.0
2020-02-19 10:50:00,54.5,54.51,54.43,54.45,17178.0,49.39,49.3991,49.3266,49.3447,17178.0
2020-02-19 11:00:00,54.46,54.5,54.41,54.48,34156.0,49.3538,49.39,49.3085,49.3719,34156.0
2020-02-19 11:10:00,54.49,54.57,54.47,54.57,21500.0,49.381,49.4535,49.3629,49.4535,21500.0
2020-02-19 11:20:00,54.6,54.74,54.56,54.74,53210.0,49.4807,49.6075,49.4444,49.6075,53210.0
2020-02-19 11:30:00,54.75,54.83,54.74,54.8,23110.0,49.6166,49.6891,49.6075,49.6619,23110.0
2020-02-19 11:40:00,54.82,54.91,54.82,54.87,22120.0,49.68,49.7616,49.68,49.7254,22120.0
2020-02-19 11:50:00,54.85,54.91,54.72,54.74,72438.0,49.7072,49.7616,49.5894,49.6075,72438.0
2020-02-19 12:00:00,54.74,54.8,54.7,54.8,82692.0,49.6075,49.6619,49.5713,49.6619,82692.0
2020-02-19 12:10:00,54.8,54.9,54.78,54.88,73084.0,49.6619,49.7525,49.6438,49.7344,73084.0
2020-02-19 12:20:00,54.88,54.89,54.83,54.84,19330.0,49.7344,49.7435,49.6891,49.6982,19330.0
2020-02-19 12:30:00,54.83,54.88,54.8,54.87,56842.0,49.6891,49.7344,49.6619,49.7254,56842.0
2020-02-19 12:40:00,54.88,54.98,54.86,54.98,27656.0,49.7344,49.825,49.7163,49.825,27656.0
2020-02-19 12:50:00,54.98,54.98,54.83,54.84,26500.0,49.825,49.825,49.6891,49.6982,26500.0
2020-02-19 13:00:00,54.84,54.87,54.73,54.75,95310.0,49.6982,49.7254,49.5985,49.6166,95310.0
2020-02-19 13:10:00,54.74,54.78,54.7,54.76,57874.0,49.6075,49.6438,49.5713,49.6257,57874.0
2020-02-19 13:20:00,54.77,54.77,54.67,54.7,14966.0,49.6347,49.6347,49.5441,49.5713,14966.0
2020-02-19 13:30:00,54.69,54.7,54.63,54.68,18036.0,49.5622,49.5713,49.5079,49.5532,18036.0
2020-02-19 13:40:00,54.71,54.81,54.68,54.8,17886.0,49.5804,49.671,49.5532,49.6619,17886.0
2020-02-19 13:50:00,54.77,54.8,54.74,54.77,22516.0,49.6347,49.6619,49.6075,49.6347,22516.0
2020-02-19 14:00:00,54.74,54.83,54.7,54.82,24334.0,49.6075,49.6891,49.5713,49.68,24334.0
2020-02-19 14:10:00,54.82,54.83,54.77,54.79,29714.0,49.68,49.6891,49.6347,49.6529,29714.0
2020-02-19 14:20:00,54.8,54.83,54.75,54.77,21388.0,49.6619,49.6891,49.6166,49.6347,21388.0
2020-02-19 14:30:00,54.79,54.86,54.77,54.82,23528.0,49.6529,49.7163,49.6347,49.68,23528.0
2020-02-19 14:40:00,54.82,54.91,54.81,54.85,53688.0,49.68,49.7616,49.671,49.7072,53688.0
2020-02-19 14:50:00,54.85,54.97,54.83,54.92,45996.0,49.7072,49.816,49.6891,49.7707,45996.0
2020-02-19 15:00:00,54.93,54.96,54.85,54.87,25060.0,49.7797,49.8069,49.7072,49.7254,25060.0
2020-02-19 15:10:00,54.87,54.93,54.84,54.93,83664.0,49.7254,49.7797,49.6982,49.7797,83664.0
2020-02-19 15:20:00,54.93,54.95,54.88,54.91,97584.0,49.7797,49.7979,49.7344,49.7616,97584.0
2020-02-19 15:30:00,54.91,54.92,54.83,54.87,47260.0,49.7616,49.7707,49.6891,49.7254,47260.0
2020-02-19 15:40:00,54.88,54.89,54.81,54.82,109912.0,49.7344,49.7435,49.671,49.68,109912.0
2020-02-19 15:50:00,54.82,54.92,54.8,54.91,192814.0,49.68,49.7707,49.6619,49.7616,192814.0
2020-02-20 09:30:00,54.38,54.7,54.29,54.38,71212.0,49.4486,49.7395,49.3667,49.4486,71212.0
2020-02-20 09:40:00,54.35,54.4,54.12,54.3,40912.0,49.4213,49.4668,49.2121,49.3758,40912.0
2020-02-20 09:50:00,54.32,54.48,54.31,54.48,143290.0,49.394,49.5395,49.3849,49.5395,143290.0
2020-02-20 10:00:00,54.49,54.77,54.45,54.71,110386.0,49.5486,49.8032,49.5122,49.7486,110386.0
2020-02-20 10:10:00,54.72,54.73,54.63,54.73,25446.0,49.7577,49.7668,49.6759,49.7668,25446.0
2020-02-20 10:20:00,54.73,54.73,54.55,54.62,59192.0,49.7668,49.7668,49.6031,49.6668,59192.0
2020-02-20 10:30:00,54.58,54.69,54.57,54.69,46206.0,49.6304,49.7305,49.6213,49.7305,46206.0
2020-02-20 10:40:00,54.68,54.7,54.6,54.63,38854.0,49.7214,49.7395,49.6486,49.6759,38854.0
2020-02-20 10:50:00,54.63,54.64,54.55,54.58,17774.0,49.6759,49.685,49.6031,49.6304,17774.0
2020-02-20 11:00:00,54.52,54.54,54.43,54.47,33668.0,49.5759,49.5941,49.494,49.5304,33668.0
2020-02-20 11:10:00,54.47,54.47,54.21,54.33,23580.0,49.5304,49.5304,49.294,49.4031,23580.0
2020-02-20 11:20:00,54.32,54.4,54.1,54.1,28184.0,49.394,49.4668,49.194,49.194,28184.0
2020-02-20 11:30:00,54.12,54.16,53.54,54.14,84582.0,49.2121,49.2485,48.6847,49.2303,84582.0
2020-02-20 11:40:00,54.1,54.13,53.9,53.91,37582.0,49.194,49.2212,49.0121,49.0212,37582.0
2020-02-20 11:50:00,53.88,54.26,53.88,54.02,27126.0,48.9939,49.3394,48.9939,49.1212,27126.0
2020-02-20 12:00:00,53.98,53.98,53.67,53.67,58558.0,49.0848,49.0848,48.803,48.803,58558.0
2020-02-20 12:10:00,53.63,53.88,53.63,53.83,70150.0,48.7666,48.9939,48.7666,48.9484,70150.0
2020-02-20 12:20:00,53.8,53.82,53.7,53.76,29204.0,48.9212,48.9393,48.8302,48.8848,29204.0
2020-02-20 12:30:00,53.79,53.94,53.74,53.85,16730.0,48.9121,49.0485,48.8666,48.9666,16730.0
2020-02-20 12:40:00,53.83,53.88,53.72,53.82,19608.0,48.9484,48.9939,48.8484,48.9393,19608.0
2020-02-20 12:50:00,53.81,53.88,53.76,53.87,13778.0,48.9303,48.9939,48.8848,48.9848,13778.0
2020-02-20 13:00:00,53.85,53.85,53.74,53.81,47222.0,48.9666,48.9666,48.8666,48.9303,47222.0
2020-02-20 13:10:00,53.82,54.02,53.81,53.88,21992.0,48.9393,49.1212,48.9303,48.9939,21992.0
2020-02-20 13:20:00,53.9,53.99,53.88,53.94,13706.0,49.0121,49.0939,48.9939,49.0485,13706.0
2020-02-20 13:30:00,53.93,54.02,53.88,53.89,23266.0,49.0394,49.1212,48.9939,49.003,23266.0
2020-02-20 13:40:00,53.92,53.97,53.84,53.92,23958.0,49.0303,49.0757,48.9575,49.0303,23958.0
2020-02-20 13:50:00,53.93,53.99,53.89,53.93,19314.0,49.0394,49.0939,49.003,49.0394,19314.0
2020-02-20 14:00:00,53.93,54.12,53.92,54.04,33034.0,49.0394,49.2121,49.0303,49.1394,33034.0
2020-02-20 14:10:00,54.05,54.17,54.04,54.07,39020.0,49.1485,49.2576,49.1394,49.1667,39020.0
2020-02-20 14:20:00,54.08,54.13,54.04,54.04,15334.0,49.1758,49.2212,49.1394,49.1394,15334.0
2020-02-20 14:30:00,54.04,54.15,53.98,54.13,25012.0,49.1394,49.2394,49.0848,49.2212,25012.0
2020-02-20 14:40:00,54.15,54.15,54.09,54.13,36742.0,49.2394,49.2394,49.1849,49.2212,36742.0
2020-02-20 14:50:00,54.12,54.14,54.06,54.09,27756.0,49.2121,49.2303,49.1576,49.1849,27756.0
2020-02-20 15:00:00,54.08,54.1,54.02,54.05,33200.0,49.1758,49.194,49.1212,49.1485,33200.0
2020-02-20 15:10:00,54.06,54.07,53.93,54.06,32312.0,49.1576,49.1667,49.0394,49.1576,32312.0
2020-02-20 15:20:00,54.06,54.18,54.06,54.1,35440.0,49.1576,49.2667,49.1576,49.194,35440.0
2020-02-20 15:30:00,54.1,54.16,54.04,54.09,38086.0,49.194,49.2485,49.1394,49.1849,38086.0
2020-02-20 15:40:00,54.09,54.13,54.0,54.01,46070.0,49.1849,49.2212,49.103,49.1121,46070.0
2020-02-20 15:50:00,54.02,54.18,53.99,54.06,162370.0,49.1212,49.2667,49.0939,49.1576,162370.0
2020-02-21 09:30:00,53.56,53.91,53.0,53.15,202902.0,48.7029,49.0212,48.1937,48.3301,202902.0
2020-02-21 09:40:00,53.13,53.16,52.66,52.7,49840.0,48.3119,48.3392,47.8845,47.9209,49840.0
2020-02-21 09:50:00,52.69,52.98,52.65,52.92,59516.0,47.9118,48.1755,47.8754,48.121,59516.0
2020-02-21 10:00:00,52.91,52.96,52.66,52.87,72496.0,48.1119,48.1573,47.8845,48.0755,72496.0
2020-02-21 10:10:00,52.87,53.05,52.81,53.03,40130.0,48.0755,48.2392,48.0209,48.221,40130.0
2020-02-21 10:20:00,53.06,53.2,53.04,53.04,19930.0,48.2483,48.3756,48.2301,48.2301,19930.0
2020-02-21 10:30:00,53.04,53.04,52.66,52.67,47672.0,48.2301,48.2301,47.8845,47.8936,47672.0
2020-02-21 10:40:00,52.68,53.0,52.6,52.97,58446.0,47.9027,48.1937,47.83,48.1664,58446.0
2020-02-21 10:50:00,52.96,53.13,52.9,53.01,42874.0,48.1573,48.3119,48.1028,48.2028,42874.0
2020-02-21 11:00:00,53.02,53.06,52.86,52.9,44470.0,48.2119,48.2483,48.0664,48.1028,44470.0
2020-02-21 11:10:00,52.92,53.06,52.9,52.93,19048.0,48.121,48.2483,48.1028,48.1301,19048.0
2020-02-21 11:20:00,52.92,53.13,52.87,53.1,41936.0,48.121,48.3119,48.0755,48.2846,41936.0
2020-02-21 11:30:00,53.11,53.22,53.08,53.15,27290.0,48.2937,48.3938,48.2665,48.3301,27290.0
2020-02-21 11:40:00,53.1,53.12,53.04,53.06,22156.0,48.2846,48.3028,48.2301,48.2483,22156.0
2020-02-21 11:50:00,53.08,53.13,53.04,53.04,28394.0,48.2665,48.3119,48.2301,48.2301,28394.0
2020-02-21 12:00:00,53.06,53.24,53.04,53.11,35504.0,48.2483,48.4119,48.2301,48.2937,35504.0
2020-02-21 12:10:00,53.11,53.2,53.1,53.14,21362.0,48.2937,48.3756,48.2846,48.321,21362.0
2020-02-21 12:20:00,53.17,53.21,53.08,53.12,13210.0,48.3483,48.3847,48.2665,48.3028,13210.0
2020-02-21 12:30:00,53.1,53.13,52.99,53.09,14182.0,48.2846,48.3119,48.1846,48.2755,14182.0
2020-02-21 12:40:00,53.11,53.11,52.92,52.96,17490.0,48.2937,48.2937,48.121,48.1573,17490.0
2020-02-21 12:50:00,52.96,52.98,52.9,52.98,20988.0,48.1573,48.1755,48.1028,48.1755,20988.0
2020-02-21 13:00:00,52.98,53.05,52.9,52.92,109878.0,48.1755,48.2392,48.1028,48.121,109878.0
2020-02-21 13:10:00,52.92,52.93,52.79,52.91,20084.0,48.121,48.1301,48.0028,48.1119,20084.0
2020-02-21 13:20:00,52.92,52.98,52.87,52.93,28722.0,48.121,48.1755,48.0755,48.1301,28722.0
2020-02-21 13:30:00,52.92,52.93,52.76,52.77,90744.0,48.121,48.1301,47.9755,47.9846,90744.0
2020-02-21 13:40:00,52.77,52.8,52.68,52.68,38492.0,47.9846,48.0118,47.9027,47.9027,38492.0
2020-02-21 13:50:00,52.68,52.69,52.57,52.64,138478.0,47.9027,47.9118,47.8027,47.8664,138478.0
2020-02-21 14:00:00,52.65,52.71,52.55,52.56,106922.0,47.8754,47.93,47.7845,47.7936,106922.0
2020-02-21 14:10:00,52.55,52.55,52.4,52.46,88168.0,47.7845,47.7845,47.6481,47.7027,88168.0
2020-02-21 14:20:00,52.45,52.51,52.36,52.5,85328.0,47.6936,47.7481,47.6117,47.7391,85328.0
2020-02-21 14:30:00,52.49,52.52,52.38,52.44,38718.0,47.73,47.7572,47.6299,47.6845,38718.0
2020-02-21 14:40:00,52.42,52.54,52.41,52.46,45676.0,47.6663,47.7754,47.6572,47.7027,45676.0
2020-02-21 14:50:00,52.46,52.56,52.44,52.46,51350.0,47.7027,47.7936,47.6845,47.7027,51350.0
2020-02-21 15:00:00,52.47,52.49,52.34,52.38,46396.0,47.7118,47.73,47.5936,47.6299,46396.0
2020-02-21 15:10:00,52.38,52.44,52.32,52.32,31296.0,47.6299,47.6845,47.5754,47.5754,31296.0
2020-02-21 15:20:00,52.32,52.41,52.32,52.36,48262.0,47.5754,47.6572,47.5754,47.6117,48262.0
2020-02-21 15:30:00,52.35,52.44,52.3,52.37,103396.0,47.6027,47.6845,47.5572,47.6208,103396.0
2020-02-21 15:40:00,52.37,52.53,52.36,52.49,95044.0,47.6208,47.7663,47.6117,47.73,95044.0
2020-02-21 15:50:00,52.5,52.68,52.49,52.54,266312.0,47.7391,47.9027,47.73,47.7754,266312.0
2020-02-24 09:30:00,50.5,51.4,50.05,50.47,635710.0,45.9204,46.7388,45.5112,45.8931,635710.0
2020-02-24 09:40:00,50.4,50.65,50.25,50.45,359754.0,45.8295,46.0568,45.6931,45.875,359754.0
2020-02-24 09:50:00,50.46,50.68,50.4,50.6,130016.0,45.884,46.0841,45.8295,46.0114,130016.0
2020-02-24 10:00:00,50.56,50.72,50.38,50.52,103742.0,45.975,46.1205,45.8113,45.9386,103742.0
2020-02-24 10:10:00,50.52,50.94,50.45,50.82,82628.0,45.9386,46.3205,45.875,46.2114,82628.0
2020-02-24 10:20:00,50.85,50.85,50.64,50.66,92236.0,46.2387,46.2387,46.0477,46.0659,92236.0
2020-02-24 10:30:00,50.62,50.63,50.36,50.44,93660.0,46.0295,46.0386,45.7931,45.8659,93660.0
2020-02-24 10:40:00,50.41,50.55,50.37,50.52,64608.0,45.8386,45.9659,45.8022,45.9386,64608.0
2020-02-24 10:50:00,50.54,50.7,50.52,50.56,65080.0,45.9568,46.1023,45.9386,45.975,65080.0
2020-02-24 11:00:00,50.56,50.61,50.38,50.47,57646.0,45.975,46.0204,45.8113,45.8931,57646.0
2020-02-24 11:10:00,50.47,50.52,50.33,50.47,78022.0,45.8931,45.9386,45.7658,45.8931,78022.0
2020-02-24 11:20:00,50.53,50.54,50.35,50.37,64050.0,45.9477,45.9568,45.784,45.8022,64050.0
2020-02-24 11:30:00,50.39,50.44,50.24,50.35,93100.0,45.8204,45.8659,45.684,45.784,93100.0
2020-02-24 11:40:00,50.33,50.34,50.11,50.13,74186.0,45.7658,45.7749,45.5658,45.584,74186.0
2020-02-24 11:50:00,50.17,50.32,50.08,50.17,73998.0,45.6203,45.7567,45.5385,45.6203,73998.0
2020-02-24 12:00:00,50.15,50.16,50.01,50.04,66068.0,45.6022,45.6113,45.4749,45.5021,66068.0
2020-02-24 12:10:00,50.01,50.09,49.97,50.07,39748.0,45.4749,45.5476,45.4385,45.5294,39748.0
2020-02-24 12:20:00,50.04,50.19,49.98,50.08,51552.0,45.5021,45.6385,45.4476,45.5385,51552.0
2020-02-24 12:30:00,50.09,50.29,49.97,50.29,35194.0,45.5476,45.7295,45.4385,45.7295,35194.0
2020-02-24 12:40:00,50.28,50.37,50.23,50.24,62570.0,45.7204,45.8022,45.6749,45.684,62570.0
2020-02-24 12:50:00,50.24,50.24,50.12,50.13,65360.0,45.684,45.684,45.5749,45.584,65360.0
2020-02-24 13:00:00,50.11,50.24,50.06,50.1,85230.0,45.5658,45.684,45.5203,45.5567,85230.0
2020-02-24 13:10:00,50.1,50.16,50.06,50.11,72342.0,45.5567,45.6113,45.5203,45.5658,72342.0
2020-02-24 13:20:00,50.1,50.25,50.07,50.24,67492.0,45.5567,45.6931,45.5294,45.684,67492.0
2020-02-24 13:30:00,50.24,50.4,50.17,50.33,62318.0,45.684,45.8295,45.6203,45.7658,62318.0
2020-02-24 13:40:00,50.32,50.35,50.21,50.3,43470.0,45.7567,45.784,45.6567,45.7386,43470.0
2020-02-24 13:50:00,50.31,50.34,50.15,50.23,32112.0,45.7477,45.7749,45.6022,45.6749,32112.0
2020-02-24 14:00:00,50.22,50.27,50.02,50.1,49106.0,45.6658,45.7113,45.4839,45.5567,49106.0
2020-02-24 14:10:00,50.14,50.17,50.04,50.09,24020.0,45.5931,45.6203,45.5021,45.5476,24020.0
2020-02-24 14:20:00,50.1,50.58,50.1,50.58,59642.0,45.5567,45.9932,45.5567,45.9932,59642.0
2020-02-24 14:30:00,50.58,50.59,50.45,50.56,33412.0,45.9932,46.0023,45.875,45.975,33412.0
2020-02-24 14:40:00,50.55,50.69,50.49,50.64,187976.0,45.9659,46.0932,45.9113,46.0477,187976.0
2020-02-24 14:50:00,50.66,50.84,50.58,50.77,92356.0,46.0659,46.2296,45.9932,46.1659,92356.0
2020-02-24 15:00:00,50.8,50.94,50.72,50.81,44398.0,46.1932,46.3205,46.1205,46.2023,44398.0
2020-02-24 15:10:00,50.83,50.83,50.6,50.66,54528.0,46.2205,46.2205,46.0114,46.0659,54528.0
2020-02-24 15:20:00,50.67,50.74,50.59,50.61,53302.0,46.075,46.1387,46.0023,46.0204,53302.0
2020-02-24 15:30:00,50.62,50.63,50.41,50.43,68186.0,46.0295,46.0386,45.8386,45.8568,68186.0
2020-02-24 15:40:00,50.44,50.59,50.32,50.56,85052.0,45.8659,46.0023,45.7567,45.975,85052.0
2020-02-24 15:50:00,50.55,50.55,50.02,50.06,608622.0,45.9659,45.9659,45.4839,45.5203,608622.0
2020-02-25 09:30:00,50.46,50.55,49.87,50.01,130174.0,45.884,45.9659,45.3476,45.4749,130174.0
2020-02-25 09:40:00,50.0,50.06,49.54,49.75,83506.0,45.4658,45.5203,45.0475,45.2384,83506.0
2020-02-25 09:50:00,49.76,49.88,49.59,49.76,108670.0,45.2475,45.3566,45.0929,45.2475,108670.0
2020-02-25 10:00:00,49.74,50.02,49.7,49.88,109110.0,45.2293,45.4839,45.193,45.3566,109110.0
2020-02-25 10:10:00,49.87,49.98,49.68,49.72,51298.0,45.3476,45.4476,45.1748,45.2112,51298.0
2020-02-25 10:20:00,49.69,49.7,49.31,49.39,54140.0,45.1839,45.193,44.8383,44.9111,54140.0
2020-02-25 10:30:00,49.4,49.52,49.19,49.29,79048.0,44.9202,45.0293,44.7292,44.8201,79048.0
2020-02-25 10:40:00,49.27,49.45,49.16,49.26,64104.0,44.802,44.9656,44.7019,44.7929,64104.0
2020-02-25 10:50:00,49.2,49.28,48.86,49.28,100976.0,44.7383,44.8111,44.4291,44.8111,100976.0
2020-02-25 11:00:00,49.26,49.42,49.0,49.07,75716.0,44.7929,44.9384,44.5564,44.6201,75716.0
2020-02-25 11:10:00,49.03,49.23,48.79,48.98,71034.0,44.5837,44.7656,44.3655,44.5383,71034.0
2020-02-25 11:20:00,48.96,49.2,48.86,49.1,42556.0,44.5201,44.7383,44.4291,44.6474,42556.0
2020-02-25 11:30:00,49.09,49.21,48.99,49.1,44830.0,44.6383,44.7474,44.5474,44.6474,44830.0
2020-02-25 11:40:00,49.13,49.21,48.91,49.18,78080.0,44.6747,44.7474,44.4746,44.7201,78080.0
2020-02-25 11:50:00,49.17,49.37,49.15,49.27,73354.0,44.711,44.8929,44.6928,44.802,73354.0
2020-02-25 12:00:00,49.3,49.34,49.11,49.26,93970.0,44.8292,44.8656,44.6565,44.7929,93970.0
2020-02-25 12:10:00,49.24,49.37,49.1,49.15,49256.0,44.7747,44.8929,44.6474,44.6928,49256.0
2020-02-25 12:20:00,49.14,49.15,48.98,49.05,29570.0,44.6838,44.6928,44.5383,44.6019,29570.0
2020-02-25 12:30:00,49.04,49.19,49.02,49.1,24080.0,44.5928,44.7292,44.5746,44.6474,24080.0
2020-02-25 12:40:00,49.07,49.07,48.79,48.85,55260.0,44.6201,44.6201,44.3655,44.4201,55260.0
2020-02-25 12:50:00,48.84,48.94,48.8,48.91,61512.0,44.411,44.5019,44.3746,44.4746,61512.0
2020-02-25 13:00:00,48.88,48.98,48.75,48.95,126796.0,44.4473,44.5383,44.3291,44.511,126796.0
2020-02-25 13:10:00,48.93,49.06,48.65,48.73,60272.0,44.4928,44.611,44.2382,44.3109,60272.0
2020-02-25 13:20:00,48.74,48.82,48.7,48.75,27408.0,44.32,44.3928,44.2837,44.3291,27408.0
2020-02-25 13:30:00,48.74,48.74,48.57,48.61,60674.0,44.32,44.32,44.1654,44.2018,60674.0
2020-02-25 13:40:00,48.63,48.83,48.56,48.73,60764.0,44.22,44.4019,44.1563,44.3109,60764.0
2020-02-25 13:50:00,48.74,48.88,48.58,48.58,70674.0,44.32,44.4473,44.1745,44.1745,70674.0
2020-02-25 14:00:00,48.57,48.64,48.27,48.35,91040.0,44.1654,44.2291,43.8926,43.9654,91040.0
2020-02-25 14:10:00,48.39,48.58,48.27,48.39,60198.0,44.0018,44.1745,43.8926,44.0018,60198.0
2020-02-25 14:20:00,48.35,48.51,48.2,48.22,57100.0,43.9654,44.1109,43.829,43.8472,57100.0
2020-02-25 14:30:00,48.27,48.43,48.13,48.25,96366.0,43.8926,44.0381,43.7653,43.8745,96366.0
2020-02-25 14:40:00,48.26,48.6,48.21,48.55,70936.0,43.8836,44.1927,43.8381,44.1473,70936.0
2020-02-25 14:50:00,48.56,48.83,48.49,48.75,95566.0,44.1563,44.4019,44.0927,44.3291,95566.0
2020-02-25 15:00:00,48.75,49.02,48.75,48.92,125086.0,44.3291,44.5746,44.3291,44.4837,125086.0
2020-02-25 15:10:00,48.93,48.93,48.67,48.73,113522.0,44.4928,44.4928,44.2564,44.3109,113522.0
2020-02-25 15:20:00,48.79,48.79,48.52,48.66,102752.0,44.3655,44.3655,44.12,44.2473,102752.0
2020-02-25 15:30:00,48.65,48.69,48.47,48.5,167680.0,44.2382,44.2746,44.0745,44.1018,167680.0
2020-02-25 15:40:00,48.5,48.97,48.5,48.75,103460.0,44.1018,44.5292,44.1018,44.3291,103460.0
2020-02-25 15:50:00,48.74,48.92,48.57,48.6,460596.0,44.32,44.4837,44.1654,44.1927,460596.0
2020-02-26 09:30:00,49.2,49.44,48.91,49.21,132686.0,44.7383,44.9565,44.4746,44.7474,132686.0
2020-02-26 09:40:00,49.24,49.72,49.24,49.39,112356.0,44.7747,45.2112,44.7747,44.9111,112356.0
2020-02-26 09:50:00,49.43,49.43,48.86,48.94,61982.0,44.9475,44.9475,44.4291,44.5019,61982.0
2020-02-26 10:00:00,48.91,48.99,48.54,48.78,96226.0,44.4746,44.5474,44.1382,44.3564,96226.0
2020-02-26 10:10:00,48.8,49.08,48.65,49.04,110486.0,44.3746,44.6292,44.2382,44.5928,110486.0
2020-02-26 10:20:00,49.07,49.21,48.95,48.98,55366.0,44.6201,44.7474,44.511,44.5383,55366.0
2020-02-26 10:30:00,49.01,49.12,48.92,48.99,108138.0,44.5655,44.6656,44.4837,44.5474,108138.0
2020-02-26 10:40:00,48.99,49.19,48.85,48.89,72636.0,44.5474,44.7292,44.4201,44.4564,72636.0
2020-02-26 10:50:00,48.89,48.96,48.72,48.78,64032.0,44.4564,44.5201,44.3018,44.3564,64032.0
2020-02-26 11:00:00,48.77,48.81,48.6,48.63,56330.0,44.3473,44.3837,44.1927,44.22,56330.0
2020-02-26 11:10:00,48.64,48.8,48.49,48.77,95066.0,44.2291,44.3746,44.0927,44.3473,95066.0
2020-02-26 11:20:00,48.78,48.85,48.68,48.7,74198.0,44.3564,44.4201,44.2655,44.2837,74198.0
2020-02-26 11:30:00,48.7,48.7,48.4,48.55,161842.0,44.2837,44.2837,44.0109,44.1473,161842.0
2020-02-26 11:40:00,48.55,48.63,48.25,48.27,56520.0,44.1473,44.22,43.8745,43.8926,56520.0
2020-02-26 11:50:00,48.32,48.32,48.1,48.19,56054.0,43.9381,43.9381,43.7381,43.8199,56054.0
2020-02-26 12:00:00,48.19,48.24,47.6,47.77,137124.0,43.8199,43.8654,43.2834,43.438,137124.0
2020-02-26 12:10:00,47.76,47.83,47.59,47.75,91530.0,43.4289,43.4925,43.2743,43.4198,91530.0
2020-02-26 12:20:00,47.79,47.95,47.7,47.82,77934.0,43.4562,43.6017,43.3743,43.4835,77934.0
2020-02-26 12:30:00,47.82,48.06,47.8,47.98,59926.0,43.4835,43.7017,43.4653,43.6289,59926.0
2020-02-26 12:40:00,47.97,48.19,47.92,48.1,72180.0,43.6199,43.8199,43.5744,43.7381,72180.0
2020-02-26 12:50:00,48.1,48.21,47.97,48.1,115916.0,43.7381,43.8381,43.6199,43.7381,115916.0
2020-02-26 13:00:00,48.1,48.17,47.88,47.88,41062.0,43.7381,43.8017,43.538,43.538,41062.0
2020-02-26 13:10:00,47.91,47.94,47.74,47.79,50058.0,43.5653,43.5926,43.4107,43.4562,50058.0
2020-02-26 13:20:00,47.78,47.83,47.62,47.73,82166.0,43.4471,43.4925,43.3016,43.4016,82166.0
2020-02-26 13:30:00,47.72,47.74,47.15,47.19,125266.0,43.3925,43.4107,42.8742,42.9106,125266.0
2020-02-26 13:40:00,47.18,47.68,47.08,47.49,121684.0,42.9015,43.3562,42.8106,43.1834,121684.0
2020-02-26 13:50:00,47.46,47.51,47.24,47.3,108946.0,43.1561,43.2016,42.9561,43.0106,108946.0
2020-02-26 14:00:00,47.32,47.63,47.26,47.5,84508.0,43.0288,43.3107,42.9742,43.1925,84508.0
2020-02-26 14:10:00,47.52,47.71,47.38,47.41,54996.0,43.2107,43.3834,43.0834,43.1106,54996.0
2020-02-26 14:20:00,47.41,47.68,47.38,47.42,68802.0,43.1106,43.3562,43.0834,43.1197,68802.0
2020-02-26 14:30:00,47.4,47.66,47.32,47.56,89960.0,43.1015,43.338,43.0288,43.247,89960.0
2020-02-26 14:40:00,47.59,47.59,47.34,47.49,73202.0,43.2743,43.2743,43.047,43.1834,73202.0
2020-02-26 14:50:00,47.49,47.53,47.31,47.33,48578.0,43.1834,43.2198,43.0197,43.0379,48578.0
2020-02-26 15:00:00,47.33,47.46,47.25,47.33,86924.0,43.0379,43.1561,42.9651,43.0379,86924.0
2020-02-26 15:10:00,47.36,47.69,47.33,47.67,121556.0,43.0652,43.3652,43.0379,43.3471,121556.0
2020-02-26 15:20:00,47.68,47.68,47.44,47.47,126860.0,43.3562,43.3562,43.1379,43.1652,126860.0
2020-02-26 15:30:00,47.46,47.5,47.37,47.48,140482.0,43.1561,43.1925,43.0743,43.1743,140482.0
2020-02-26 15:40:00,47.48,47.52,47.4,47.49,129906.0,43.1743,43.2107,43.1015,43.1834,129906.0
2020-02-26 15:50:00,47.5,47.62,47.38,47.38,578890.0,43.1925,43.3016,43.0834,43.0834,578890.0
2020-02-27 09:30:00,46.08,46.38,45.25,45.63,586838.0,41.9012,42.174,41.1465,41.4921,586838.0
2020-02-27 09:40:00,45.64,45.79,45.48,45.67,353180.0,41.5011,41.6375,41.3557,41.5284,353180.0
2020-02-27 09:50:00,45.68,45.93,45.57,45.6,117362.0,41.5375,41.7649,41.4375,41.4648,117362.0
2020-02-27 10:00:00,45.66,45.83,45.3,45.34,172644.0,41.5193,41.6739,41.192,41.2284,172644.0
2020-02-27 10:10:00,45.33,45.57,45.23,45.55,203158.0,41.2193,41.4375,41.1283,41.4193,203158.0
2020-02-27 10:20:00,45.53,45.63,45.24,45.34,136822.0,41.4011,41.4921,41.1374,41.2284,136822.0
2020-02-27 10:30:00,45.31,45.56,45.12,45.51,290594.0,41.2011,41.4284,41.0283,41.3829,290594.0
2020-02-27 10:40:00,45.5,45.87,45.47,45.82,167266.0,41.3738,41.7103,41.3466,41.6648,167266.0
2020-02-27 10:50:00,45.8,46.2,45.77,46.17,164534.0,41.6466,42.0104,41.6194,41.9831,164534.0
2020-02-27 11:00:00,46.16,46.54,45.98,46.54,103948.0,41.974,42.3195,41.8103,42.3195,103948.0
2020-02-27 11:10:00,46.52,46.63,46.3,46.6,89584.0,42.3013,42.4014,42.1013,42.3741,89584.0
2020-02-27 11:20:00,46.57,46.57,46.11,46.15,95410.0,42.3468,42.3468,41.9285,41.9649,95410.0
2020-02-27 11:30:00,46.15,46.29,45.87,45.97,193208.0,41.9649,42.0922,41.7103,41.8012,193208.0
2020-02-27 11:40:00,45.95,46.27,45.91,46.22,87910.0,41.783,42.074,41.7467,42.0286,87910.0
2020-02-27 11:50:00,46.19,46.38,46.13,46.29,92770.0,42.0013,42.174,41.9467,42.0922,92770.0
2020-02-27 12:00:00,46.33,46.58,46.21,46.52,72388.0,42.1286,42.3559,42.0195,42.3013,72388.0
2020-02-27 12:10:00,46.55,46.77,46.55,46.65,65206.0,42.3286,42.5287,42.3286,42.4196,65206.0
2020-02-27 12:20:00,46.63,46.64,46.26,46.52,66998.0,42.4014,42.4105,42.0649,42.3013,66998.0
2020-02-27 12:30:00,46.53,46.81,46.49,46.81,86922.0,42.3104,42.565,42.2741,42.565,86922.0
2020-02-27 12:40:00,46.79,46.88,46.54,46.88,115222.0,42.5469,42.6287,42.3195,42.6287,115222.0
2020-02-27 12:50:00,46.87,46.88,46.58,46.59,68108.0,42.6196,42.6287,42.3559,42.365,68108.0
2020-02-27 13:00:00,46.57,46.81,46.52,46.72,63110.0,42.3468,42.565,42.3013,42.4832,63110.0
2020-02-27 13:10:00,46.75,46.88,46.62,46.63,39682.0,42.5105,42.6287,42.3923,42.4014,39682.0
2020-02-27 13:20:00,46.66,46.72,46.42,46.42,29700.0,42.4287,42.4832,42.2104,42.2104,29700.0
2020-02-27 13:30:00,46.41,46.55,46.18,46.3,52394.0,42.2013,42.3286,41.9922,42.1013,52394.0
2020-02-27 13:40:00,46.29,46.4,45.92,46.28,58968.0,42.0922,42.1922,41.7558,42.0831,58968.0
2020-02-27 13:50:00,46.26,46.52,46.04,46.18,50152.0,42.0649,42.3013,41.8649,41.9922,50152.0
2020-02-27 14:00:00,46.11,46.2,45.93,45.93,50042.0,41.9285,42.0104,41.7649,41.7649,50042.0
2020-02-27 14:10:00,45.93,46.14,45.85,45.91,72706.0,41.7649,41.9558,41.6921,41.7467,72706.0
2020-02-27 14:20:00,45.96,46.29,45.89,46.24,39680.0,41.7921,42.0922,41.7285,42.0467,39680.0
2020-02-27 14:30:00,46.26,46.26,46.0,46.08,60560.0,42.0649,42.0649,41.8285,41.9012,60560.0
2020-02-27 14:40:00,46.1,46.19,45.97,46.06,47036.0,41.9194,42.0013,41.8012,41.8831,47036.0
2020-02-27 14:50:00,46.04,46.07,45.85,45.86,57936.0,41.8649,41.8922,41.6921,41.7012,57936.0
2020-02-27 15:00:00,45.87,45.98,45.68,45.94,102192.0,41.7103,41.8103,41.5375,41.7739,102192.0
2020-02-27 15:10:00,45.95,45.99,45.75,45.78,97900.0,41.783,41.8194,41.6012,41.6285,97900.0
2020-02-27 15:20:00,45.78,45.82,45.59,45.59,87120.0,41.6285,41.6648,41.4557,41.4557,87120.0
2020-02-27 15:30:00,45.58,45.68,45.48,45.48,103950.0,41.4466,41.5375,41.3557,41.3557,103950.0
2020-02-27 15:40:00,45.49,45.59,45.38,45.5,147182.0,41.3648,41.4557,41.2647,41.3738,147182.0
2020-02-27 15:50:00,45.51,45.56,44.88,44.88,700934.0,41.3829,41.4284,40.8101,40.8101,700934.0
2020-02-28 09:30:00,43.42,44.42,43.11,44.37,429886.0,39.4825,40.3918,39.2006,40.3463,429886.0
2020-02-28 09:40:00,44.37,44.39,43.81,44.04,267828.0,40.3463,40.3645,39.8371,40.0462,267828.0
2020-02-28 09:50:00,44.07,44.21,43.63,43.81,108524.0,40.0735,40.2008,39.6734,39.8371,108524.0
2020-02-28 10:00:00,43.76,44.04,43.45,43.85,190444.0,39.7916,40.0462,39.5097,39.8735,190444.0
2020-02-28 10:10:00,43.8,44.53,43.67,44.37,262930.0,39.828,40.4918,39.7098,40.3463,262930.0
2020-02-28 10:20:00,44.36,44.69,44.28,44.33,400470.0,40.3372,40.6373,40.2645,40.3099,400470.0
2020-02-28 10:30:00,44.29,44.78,44.23,44.35,205716.0,40.2736,40.7191,40.219,40.3281,205716.0
2020-02-28 10:40:00,44.36,44.6,44.32,44.37,154992.0,40.3372,40.5555,40.3009,40.3463,154992.0
2020-02-28 10:50:00,44.37,45.14,44.37,45.05,241588.0,40.3463,41.0465,40.3463,40.9647,241588.0
2020-02-28 11:00:00,45.06,45.11,44.35,44.39,146618.0,40.9737,41.0192,40.3281,40.3645,146618.0
2020-02-28 11:10:00,44.44,44.83,44.38,44.83,106758.0,40.41,40.7646,40.3554,40.7646,106758.0
2020-02-28 11:20:00,44.84,45.08,44.72,45.08,194602.0,40.7737,40.9919,40.6646,40.9919,194602.0
2020-02-28 11:30:00,45.1,45.63,44.98,45.51,221910.0,41.0101,41.4921,40.901,41.3829,221910.0
2020-02-28 11:40:00,45.49,46.2,45.4,45.71,176076.0,41.3648,42.0104,41.2829,41.5648,176076.0
2020-02-28 11:50:00,45.73,45.9,45.07,45.37,86398.0,41.583,41.7376,40.9828,41.2556,86398.0
2020-02-28 12:00:00,45.34,45.47,45.02,45.24,74728.0,41.2284,41.3466,40.9374,41.1374,74728.0
2020-02-28 12:10:00,45.29,45.35,44.96,45.1,53936.0,41.1829,41.2374,40.8828,41.0101,53936.0
2020-02-28 12:20:00,45.16,45.38,45.0,45.38,33970.0,41.0647,41.2647,40.9192,41.2647,33970.0
2020-02-28 12:30:00,45.5,45.65,45.37,45.38,70304.0,41.3738,41.5102,41.2556,41.2647,70304.0
2020-02-28 12:40:00,45.42,45.6,45.11,45.23,56064.0,41.3011,41.4648,41.0192,41.1283,56064.0
2020-02-28 12:50:00,45.24,45.63,45.18,45.53,50222.0,41.1374,41.4921,41.0829,41.4011,50222.0
2020-02-28 13:00:00,45.52,45.77,45.44,45.66,84308.0,41.392,41.6194,41.3193,41.5193,84308.0
2020-02-28 13:10:00,45.65,45.65,45.26,45.37,64012.0,41.5102,41.5102,41.1556,41.2556,64012.0
2020-02-28 13:20:00,45.33,45.4,45.1,45.11,80356.0,41.2193,41.2829,41.0101,41.0192,80356.0
2020-02-28 13:30:00,45.07,45.07,44.83,44.96,85398.0,40.9828,40.9828,40.7646,40.8828,85398.0
2020-02-28 13:40:00,44.95,44.95,44.47,44.65,151502.0,40.8737,40.8737,40.4373,40.6009,151502.0
2020-02-28 13:50:00,44.65,44.79,44.51,44.71,40694.0,40.6009,40.7282,40.4736,40.6555,40694.0
2020-02-28 14:00:00,44.72,44.73,44.38,44.47,58402.0,40.6646,40.6737,40.3554,40.4373,58402.0
2020-02-28 14:10:00,44.51,44.78,44.51,44.77,53090.0,40.4736,40.7191,40.4736,40.71,53090.0
2020-02-28 14:20:00,44.76,45.02,44.57,44.74,57432.0,40.701,40.9374,40.5282,40.6828,57432.0
2020-02-28 14:30:00,44.75,45.12,44.65,44.94,96094.0,40.6919,41.0283,40.6009,40.8646,96094.0
2020-02-28 14:40:00,44.94,45.49,44.94,45.32,55364.0,40.8646,41.3648,40.8646,41.2102,55364.0
2020-02-28 14:50:00,45.35,45.46,44.8,44.92,58850.0,41.2374,41.3375,40.7373,40.8464,58850.0
2020-02-28 15:00:00,44.97,45.01,44.44,44.5,234602.0,40.8919,40.9283,40.41,40.4645,234602.0
2020-02-28 15:10:00,44.48,44.85,44.42,44.77,250270.0,40.4463,40.7828,40.3918,40.71,250270.0
2020-02-28 15:20:00,44.75,44.79,44.26,44.26,210798.0,40.6919,40.7282,40.2463,40.2463,210798.0
2020-02-28 15:30:00,44.29,44.51,44.13,44.41,320420.0,40.2736,40.4736,40.1281,40.3827,320420.0
2020-02-28 15:40:00,44.43,44.48,44.0,44.47,254352.0,40.4009,40.4463,40.0099,40.4373,254352.0
2020-02-28 15:50:00,44.44,45.4,44.26,45.4,914078.0,40.41,41.2829,40.2463,41.2829,914078.0
2020-03-02 09:30:00,45.8,47.63,45.59,45.97,548146.0,41.6466,43.3107,41.4557,41.8012,548146.0
2020-03-02 09:40:00,45.94,46.37,45.65,45.81,246206.0,41.7739,42.1649,41.5102,41.6557,246206.0
2020-03-02 09:50:00,45.82,46.04,45.69,45.84,138266.0,41.6648,41.8649,41.5466,41.683,138266.0
2020-03-02 10:00:00,45.83,45.99,45.39,45.52,118464.0,41.6739,41.8194,41.2738,41.392,118464.0
2020-03-02 10:10:00,45.52,45.85,45.35,45.6,123952.0,41.392,41.6921,41.2374,41.4648,123952.0
2020-03-02 10:20:00,45.58,45.58,45.17,45.31,69130.0,41.4466,41.4466,41.0738,41.2011,69130.0
2020-03-02 10:30:00,45.34,45.44,45.05,45.27,86252.0,41.2284,41.3193,40.9647,41.1647,86252.0
2020-03-02 10:40:00,45.27,45.72,45.17,45.72,107218.0,41.1647,41.5739,41.0738,41.5739,107218.0
2020-03-02 10:50:00,45.73,46.05,45.68,45.77,148086.0,41.583,41.874,41.5375,41.6194,148086.0
2020-03-02 11:00:00,45.75,45.95,45.68,45.74,160006.0,41.6012,41.783,41.5375,41.5921,160006.0
2020-03-02 11:10:00,45.78,46.19,45.74,46.1,135742.0,41.6285,42.0013,41.5921,41.9194,135742.0
2020-03-02 11:20:00,46.1,46.5,46.1,46.39,159596.0,41.9194,42.2832,41.9194,42.1831,159596.0
2020-03-02 11:30:00,46.42,46.59,46.3,46.57,129320.0,42.2104,42.365,42.1013,42.3468,129320.0
2020-03-02 11:40:00,46.55,46.63,46.44,46.57,115224.0,42.3286,42.4014,42.2286,42.3468,115224.0
2020-03-02 11:50:00,46.6,46.88,46.52,46.81,50848.0,42.3741,42.6287,42.3013,42.565,50848.0
2020-03-02 12:00:00,46.8,46.96,46.65,46.67,101370.0,42.556,42.7014,42.4196,42.4377,101370.0
2020-03-02 12:10:00,46.68,46.76,46.48,46.54,207272.0,42.4468,42.5196,42.265,42.3195,207272.0
2020-03-02 12:20:00,46.53,46.68,46.44,46.61,85650.0,42.3104,42.4468,42.2286,42.3832,85650.0
2020-03-02 12:30:00,46.58,46.93,46.57,46.89,92634.0,42.3559,42.6742,42.3468,42.6378,92634.0
2020-03-02 12:40:00,46.9,46.96,46.74,46.85,81524.0,42.6469,42.7014,42.5014,42.6014,81524.0
2020-03-02 12:50:00,46.87,47.04,46.79,46.92,47216.0,42.6196,42.7742,42.5469,42.6651,47216.0
2020-03-02 13:00:00,46.95,46.98,46.6,46.69,36340.0,42.6924,42.7196,42.3741,42.4559,36340.0
2020-03-02 13:10:00,46.71,46.74,46.56,46.59,54990.0,42.4741,42.5014,42.3377,42.365,54990.0
2020-03-02 13:20:00,46.62,46.69,46.38,46.4,96438.0,42.3923,42.4559,42.174,42.1922,96438.0
2020-03-02 13:30:00,46.4,46.52,46.28,46.51,70138.0,42.1922,42.3013,42.0831,42.2923,70138.0
2020-03-02 13:40:00,46.52,46.54,46.38,46.4,50764.0,42.3013,42.3195,42.174,42.1922,50764.0
2020-03-02 13:50:00,46.38,46.62,46.31,46.62,57782.0,42.174,42.3923,42.1104,42.3923,57782.0
2020-03-02 14:00:00,46.6,46.73,46.52,46.73,51348.0,42.3741,42.4923,42.3013,42.4923,51348.0
2020-03-02 14:10:00,46.73,46.74,46.54,46.55,66852.0,42.4923,42.5014,42.3195,42.3286,66852.0
2020-03-02 14:20:00,46.55,46.6,46.41,46.41,59676.0,42.3286,42.3741,42.2013,42.2013,59676.0
2020-03-02 14:30:00,46.45,46.48,46.29,46.32,62478.0,42.2377,42.265,42.0922,42.1195,62478.0
2020-03-02 14:40:00,46.32,46.4,46.12,46.38,93474.0,42.1195,42.1922,41.9376,42.174,93474.0
2020-03-02 14:50:00,46.32,46.49,46.21,46.24,56100.0,42.1195,42.2741,42.0195,42.0467,56100.0
2020-03-02 15:00:00,46.26,46.59,46.24,46.49,88774.0,42.0649,42.365,42.0467,42.2741,88774.0
2020-03-02 15:10:00,46.48,46.57,46.4,46.4,76838.0,42.265,42.3468,42.1922,42.1922,76838.0
2020-03-02 15:20:00,46.41,46.77,46.36,46.72,123386.0,42.2013,42.5287,42.1559,42.4832,123386.0
2020-03-02 15:30:00,46.73,46.83,46.63,46.83,148442.0,42.4923,42.5832,42.4014,42.5832,148442.0
2020-03-02 15:40:00,46.83,47.15,46.77,47.06,224038.0,42.5832,42.8742,42.5287,42.7924,224038.0
2020-03-02 15:50:00,47.07,47.64,47.06,47.64,578270.0,42.8015,43.3198,42.7924,43.3198,578270.0
2020-03-03 09:30:00,47.21,47.57,47.06,47.47,514798.0,42.9288,43.2561,42.7924,43.1652,514798.0
2020-03-03 09:40:00,47.48,47.62,47.04,47.4,281224.0,43.1743,43.3016,42.7742,43.1015,281224.0
2020-03-03 09:50:00,47.4,47.43,46.97,47.41,286622.0,43.1015,43.1288,42.7105,43.1106,286622.0
2020-03-03 10:00:00,47.39,48.49,47.38,48.1,455316.0,43.0925,44.0927,43.0834,43.7381,455316.0
2020-03-03 10:10:00,48.17,48.24,47.29,47.42,280226.0,43.8017,43.8654,43.0015,43.1197,280226.0
2020-03-03 10:20:00,47.46,47.81,47.36,47.45,204234.0,43.1561,43.4744,43.0652,43.147,204234.0
2020-03-03 10:30:00,47.38,47.71,47.32,47.53,153062.0,43.0834,43.3834,43.0288,43.2198,153062.0
2020-03-03 10:40:00,47.47,47.77,47.41,47.41,119136.0,43.1652,43.438,43.1106,43.1106,119136.0
2020-03-03 10:50:00,47.52,47.65,47.3,47.63,80214.0,43.2107,43.3289,43.0106,43.3107,80214.0
2020-03-03 11:00:00,47.63,47.65,47.06,47.16,92718.0,43.3107,43.3289,42.7924,42.8833,92718.0
2020-03-03 11:10:00,47.13,47.18,46.7,46.83,238854.0,42.856,42.9015,42.465,42.5832,238854.0
2020-03-03 11:20:00,46.82,47.03,46.45,46.48,148536.0,42.5741,42.7651,42.2377,42.265,148536.0
2020-03-03 11:30:00,46.45,46.78,46.24,46.77,116344.0,42.2377,42.5378,42.0467,42.5287,116344.0
2020-03-03 11:40:00,46.77,46.9,46.38,46.43,122666.0,42.5287,42.6469,42.174,42.2195,122666.0
2020-03-03 11:50:00,46.46,46.82,46.43,46.81,123224.0,42.2468,42.5741,42.2195,42.565,123224.0
2020-03-03 12:00:00,46.77,47.01,46.7,46.98,168714.0,42.5287,42.7469,42.465,42.7196,168714.0
2020-03-03 12:10:00,46.99,47.02,46.68,46.76,95118.0,42.7287,42.756,42.4468,42.5196,95118.0
2020-03-03 12:20:00,46.7,46.85,46.6,46.62,48618.0,42.465,42.6014,42.3741,42.3923,48618.0
2020-03-03 12:30:00,46.66,46.77,46.51,46.77,51462.0,42.4287,42.5287,42.2923,42.5287,51462.0
2020-03-03 12:40:00,46.79,47.02,46.63,46.88,134434.0,42.5469,42.756,42.4014,42.6287,134434.0
2020-03-03 12:50:00,46.89,46.9,46.49,46.49,57698.0,42.6378,42.6469,42.2741,42.2741,57698.0
2020-03-03 13:00:00,46.49,46.49,46.12,46.17,133274.0,42.2741,42.2741,41.9376,41.9831,133274.0
2020-03-03 13:10:00,46.17,46.23,45.82,45.93,181474.0,41.9831,42.0376,41.6648,41.7649,181474.0
2020-03-03 13:20:00,45.95,46.04,45.55,45.89,218868.0,41.783,41.8649,41.4193,41.7285,218868.0
2020-03-03 13:30:00,45.88,45.99,45.68,45.85,82430.0,41.7194,41.8194,41.5375,41.6921,82430.0
2020-03-03 13:40:00,45.84,45.88,45.38,45.48,105598.0,41.683,41.7194,41.2647,41.3557,105598.0
2020-03-03 13:50:00,45.46,45.49,45.09,45.12,252872.0,41.3375,41.3648,41.001,41.0283,252872.0
2020-03-03 14:00:00,45.09,45.22,44.84,44.88,190792.0,41.001,41.1192,40.7737,40.8101,190792.0
2020-03-03 14:10:00,44.9,45.3,44.9,44.94,161088.0,40.8283,41.192,40.8283,40.8646,161088.0
2020-03-03 14:20:00,44.99,45.45,44.9,45.41,172872.0,40.9101,41.3284,40.8283,41.292,172872.0
2020-03-03 14:30:00,45.39,45.56,45.12,45.14,137634.0,41.2738,41.4284,41.0283,41.0465,137634.0
2020-03-03 14:40:00,45.11,45.35,44.88,45.31,146350.0,41.0192,41.2374,40.8101,41.2011,146350.0
2020-03-03 14:50:00,45.3,45.43,45.13,45.4,116226.0,41.192,41.3102,41.0374,41.2829,116226.0
2020-03-03 15:00:00,45.4,45.6,45.34,45.35,167248.0,41.2829,41.4648,41.2284,41.2374,167248.0
2020-03-03 15:10:00,45.38,45.74,45.35,45.56,111634.0,41.2647,41.5921,41.2374,41.4284,111634.0
2020-03-03 15:20:00,45.56,45.65,45.17,45.56,121742.0,41.4284,41.5102,41.0738,41.4284,121742.0
2020-03-03 15:30:00,45.57,45.6,44.98,45.04,259332.0,41.4375,41.4648,40.901,40.9556,259332.0
2020-03-03 15:40:00,45.01,45.45,44.84,44.84,333796.0,40.9283,41.3284,40.7737,40.7737,333796.0
2020-03-03 15:50:00,44.79,45.59,44.6,44.71,1164220.0,40.7282,41.4557,40.5555,40.6555,1164220.0
2020-03-04 09:30:00,45.34,45.64,44.99,45.1,408386.0,41.2284,41.5011,40.9101,41.0101,408386.0
2020-03-04 09:40:00,45.11,45.21,44.95,44.97,88758.0,41.0192,41.1101,40.8737,40.8919,88758.0
2020-03-04 09:50:00,44.95,45.01,44.52,44.7,99916.0,40.8737,40.9283,40.4827,40.6464,99916.0
2020-03-04 10:00:00,44.71,45.22,44.65,45.22,199272.0,40.6555,41.1192,40.6009,41.1192,199272.0
2020-03-04 10:10:00,45.22,45.83,45.17,45.82,203962.0,41.1192,41.6739,41.0738,41.6648,203962.0
2020-03-04 10:20:00,45.82,45.93,45.67,45.77,163298.0,41.6648,41.7649,41.5284,41.6194,163298.0
2020-03-04 10:30:00,45.77,45.83,45.47,45.54,93142.0,41.6194,41.6739,41.3466,41.4102,93142.0
2020-03-04 10:40:00,45.54,45.63,45.35,45.58,63074.0,41.4102,41.4921,41.2374,41.4466,63074.0
2020-03-04 10:50:00,45.6,45.6,45.17,45.25,108156.0,41.4648,41.4648,41.0738,41.1465,108156.0
2020-03-04 11:00:00,45.25,45.47,45.24,45.33,93508.0,41.1465,41.3466,41.1374,41.2193,93508.0
2020-03-04 11:10:00,45.35,45.49,45.31,45.44,87802.0,41.2374,41.3648,41.2011,41.3193,87802.0
2020-03-04 11:20:00,45.46,45.58,45.22,45.58,69728.0,41.3375,41.4466,41.1192,41.4466,69728.0
2020-03-04 11:30:00,45.58,45.62,45.33,45.34,65036.0,41.4466,41.483,41.2193,41.2284,65036.0
2020-03-04 11:40:00,45.33,45.47,45.27,45.37,76806.0,41.2193,41.3466,41.1647,41.2556,76806.0
2020-03-04 11:50:00,45.35,45.52,45.24,45.44,90328.0,41.2374,41.392,41.1374,41.3193,90328.0
2020-03-04 12:00:00,45.43,45.82,45.43,45.77,385328.0,41.3102,41.6648,41.3102,41.6194,385328.0
2020-03-04 12:10:00,45.76,45.87,45.71,45.73,108510.0,41.6103,41.7103,41.5648,41.583,108510.0
2020-03-04 12:20:00,45.76,45.87,45.66,45.85,68328.0,41.6103,41.7103,41.5193,41.6921,68328.0
2020-03-04 12:30:00,45.88,45.88,45.68,45.79,163720.0,41.7194,41.7194,41.5375,41.6375,163720.0
2020-03-04 12:40:00,45.79,46.0,45.74,45.99,471908.0,41.6375,41.8285,41.5921,41.8194,471908.0
2020-03-04 12:50:00,45.99,46.33,45.96,46.32,159172.0,41.8194,42.1286,41.7921,42.1195,159172.0
2020-03-04 13:00:00,46.34,46.57,46.33,46.49,94140.0,42.1377,42.3468,42.1286,42.2741,94140.0
2020-03-04 13:10:00,46.49,46.66,46.42,46.64,121896.0,42.2741,42.4287,42.2104,42.4105,121896.0
2020-03-04 13:20:00,46.64,46.8,46.61,46.73,84954.0,42.4105,42.556,42.3832,42.4923,84954.0
2020-03-04 13:30:00,46.76,46.8,46.59,46.62,115234.0,42.5196,42.556,42.365,42.3923,115234.0
2020-03-04 13:40:00,46.62,46.65,46.39,46.41,66314.0,42.3923,42.4196,42.1831,42.2013,66314.0
2020-03-04 13:50:00,46.4,46.47,46.2,46.24,58580.0,42.1922,42.2559,42.0104,42.0467,58580.0
2020-03-04 14:00:00,46.23,46.32,46.13,46.19,90876.0,42.0376,42.1195,41.9467,42.0013,90876.0
2020-03-04 14:10:00,46.21,46.33,46.13,46.3,57320.0,42.0195,42.1286,41.9467,42.1013,57320.0
2020-03-04 14:20:00,46.29,46.46,46.24,46.38,61976.0,42.0922,42.2468,42.0467,42.174,61976.0
2020-03-04 14:30:00,46.39,46.47,46.36,46.42,89170.0,42.1831,42.2559,42.1559,42.2104,89170.0
2020-03-04 14:40:00,46.44,46.46,46.35,46.37,99290.0,42.2286,42.2468,42.1468,42.1649,99290.0
2020-03-04 14:50:00,46.37,46.49,46.25,46.49,86600.0,42.1649,42.2741,42.0558,42.2741,86600.0
2020-03-04 15:00:00,46.46,46.6,46.43,46.49,609240.0,42.2468,42.3741,42.2195,42.2741,609240.0
2020-03-04 15:10:00,46.51,46.63,46.45,46.46,142214.0,42.2923,42.4014,42.2377,42.2468,142214.0
2020-03-04 15:20:00,46.46,46.67,46.42,46.63,175824.0,42.2468,42.4377,42.2104,42.4014,175824.0
2020-03-04 15:30:00,46.66,46.73,46.6,46.68,175030.0,42.4287,42.4923,42.3741,42.4468,175030.0
2020-03-04 15:40:00,46.7,46.7,46.4,46.49,197296.0,42.465,42.465,42.1922,42.2741,197296.0
2020-03-04 15:50:00,46.5,46.77,46.5,46.63,732846.0,42.2832,42.5287,42.2832,42.4014,732846.0
2020-03-05 09:30:00,45.02,45.79,44.79,45.47,352048.0,40.9374,41.6375,40.7282,41.3466,352048.0
2020-03-05 09:40:00,45.5,45.54,45.13,45.22,239612.0,41.3738,41.4102,41.0374,41.1192,239612.0
2020-03-05 09:50:00,45.23,45.27,44.82,44.9,126764.0,41.1283,41.1647,40.7555,40.8283,126764.0
2020-03-05 10:00:00,44.85,45.0,44.65,44.67,111466.0,40.7828,40.9192,40.6009,40.6191,111466.0
2020-03-05 10:10:00,44.67,45.04,44.65,45.0,83910.0,40.6191,40.9556,40.6009,40.9192,83910.0
2020-03-05 10:20:00,44.98,45.22,44.92,44.93,126846.0,40.901,41.1192,40.8464,40.8555,126846.0
2020-03-05 10:30:00,44.88,45.0,44.74,44.74,112148.0,40.8101,40.9192,40.6828,40.6828,112148.0
2020-03-05 10:40:00,44.74,45.13,44.74,45.09,92386.0,40.6828,41.0374,40.6828,41.001,92386.0
2020-03-05 10:50:00,45.07,45.16,44.95,44.95,96006.0,40.9828,41.0647,40.8737,40.8737,96006.0
2020-03-05 11:00:00,44.97,45.27,44.94,45.24,58988.0,40.8919,41.1647,40.8646,41.1374,58988.0
2020-03-05 11:10:00,45.26,45.55,45.16,45.55,189850.0,41.1556,41.4193,41.0647,41.4193,189850.0
2020-03-05 11:20:00,45.55,45.64,45.37,45.59,144568.0,41.4193,41.5011,41.2556,41.4557,144568.0
2020-03-05 11:30:00,45.59,45.6,45.31,45.34,36370.0,41.4557,41.4648,41.2011,41.2284,36370.0
2020-03-05 11:40:00,45.3,45.33,45.15,45.25,39050.0,41.192,41.2193,41.0556,41.1465,39050.0
2020-03-05 11:50:00,45.27,45.29,45.05,45.14,40108.0,41.1647,41.1829,40.9647,41.0465,40108.0
2020-03-05 12:00:00,45.15,45.19,44.96,45.03,47242.0,41.0556,41.092,40.8828,40.9465,47242.0
2020-03-05 12:10:00,45.01,45.18,44.98,45.13,213190.0,40.9283,41.0829,40.901,41.0374,213190.0
2020-03-05 12:20:00,45.15,45.21,44.97,45.06,110706.0,41.0556,41.1101,40.8919,40.9737,110706.0
2020-03-05 12:30:00,45.06,45.15,44.85,44.85,123168.0,40.9737,41.0556,40.7828,40.7828,123168.0
2020-03-05 12:40:00,44.88,44.9,44.6,44.69,91144.0,40.8101,40.8283,40.5555,40.6373,91144.0
2020-03-05 12:50:00,44.68,44.74,44.52,44.53,69988.0,40.6282,40.6828,40.4827,40.4918,69988.0
2020-03-05 13:00:00,44.52,44.6,44.35,44.4,116984.0,40.4827,40.5555,40.3281,40.3736,116984.0
2020-03-05 13:10:00,44.4,44.47,44.23,44.41,76382.0,40.3736,40.4373,40.219,40.3827,76382.0
2020-03-05 13:20:00,44.37,44.54,44.36,44.47,72090.0,40.3463,40.5009,40.3372,40.4373,72090.0
2020-03-05 13:30:00,44.46,44.63,44.38,44.46,40050.0,40.4282,40.5827,40.3554,40.4282,40050.0
2020-03-05 13:40:00,44.46,44.72,44.42,44.71,46264.0,40.4282,40.6646,40.3918,40.6555,46264.0
2020-03-05 13:50:00,44.72,44.77,44.48,44.56,57100.0,40.6646,40.71,40.4463,40.5191,57100.0
2020-03-05 14:00:00,44.56,44.56,44.3,44.36,52254.0,40.5191,40.5191,40.2827,40.3372,52254.0
2020-03-05 14:10:00,44.33,44.54,44.26,44.26,66444.0,40.3099,40.5009,40.2463,40.2463,66444.0
2020-03-05 14:20:00,44.27,44.31,44.18,44.27,80450.0,40.2554,40.2918,40.1735,40.2554,80450.0
2020-03-05 14:30:00,44.27,44.53,44.27,44.48,62736.0,40.2554,40.4918,40.2554,40.4463,62736.0
2020-03-05 14:40:00,44.51,44.55,44.32,44.43,76442.0,40.4736,40.51,40.3009,40.4009,76442.0
2020-03-05 14:50:00,44.46,44.58,44.37,44.43,61802.0,40.4282,40.5373,40.3463,40.4009,61802.0
2020-03-05 15:00:00,44.43,44.49,44.33,44.4,61516.0,40.4009,40.4554,40.3099,40.3736,61516.0
2020-03-05 15:10:00,44.39,44.7,44.1,44.16,189778.0,40.3645,40.6464,40.1008,40.1554,189778.0
2020-03-05 15:20:00,44.17,44.25,44.04,44.14,82656.0,40.1645,40.2372,40.0462,40.1372,82656.0
2020-03-05 15:30:00,44.13,44.54,44.09,44.2,150706.0,40.1281,40.5009,40.0917,40.1917,150706.0
2020-03-05 15:40:00,44.21,44.34,44.1,44.19,188032.0,40.2008,40.319,40.1008,40.1826,188032.0
2020-03-05 15:50:00,44.22,44.42,44.09,44.34,762988.0,40.2099,40.3918,40.0917,40.319,762988.0
2020-03-06 09:30:00,42.7,43.54,42.66,43.32,485634.0,38.8278,39.5916,38.7914,39.3915,485634.0
2020-03-06 09:40:00,43.31,43.42,42.86,42.86,394520.0,39.3824,39.4825,38.9733,38.9733,394520.0
2020-03-06 09:50:00,42.85,43.25,42.77,43.14,234386.0,38.9642,39.3279,38.8914,39.2279,234386.0
2020-03-06 10:00:00,43.11,43.35,42.99,43.14,354298.0,39.2006,39.4188,39.0915,39.2279,354298.0
2020-03-06 10:10:00,43.14,43.45,43.02,43.21,218864.0,39.2279,39.5097,39.1187,39.2915,218864.0
2020-03-06 10:20:00,43.19,43.63,43.13,43.6,254776.0,39.2733,39.6734,39.2188,39.6461,254776.0
2020-03-06 10:30:00,43.59,43.88,43.5,43.83,355926.0,39.6371,39.9008,39.5552,39.8553,355926.0
2020-03-06 10:40:00,43.83,44.18,43.72,44.17,236088.0,39.8553,40.1735,39.7553,40.1645,236088.0
2020-03-06 10:50:00,44.18,44.26,44.0,44.24,122226.0,40.1735,40.2463,40.0099,40.2281,122226.0
2020-03-06 11:00:00,44.27,44.35,44.06,44.14,198186.0,40.2554,40.3281,40.0644,40.1372,198186.0
2020-03-06 11:10:00,44.13,44.22,43.89,43.91,122272.0,40.1281,40.2099,39.9098,39.928,122272.0
2020-03-06 11:20:00,43.92,44.1,43.88,43.99,114880.0,39.9371,40.1008,39.9008,40.0008,114880.0
2020-03-06 11:30:00,43.95,44.19,43.89,43.95,131862.0,39.9644,40.1826,39.9098,39.9644,131862.0
2020-03-06 11:40:00,43.96,43.96,43.54,43.59,205914.0,39.9735,39.9735,39.5916,39.6371,205914.0
2020-03-06 11:50:00,43.62,43.7,43.43,43.5,100618.0,39.6643,39.7371,39.4916,39.5552,100618.0
2020-03-06 12:00:00,43.52,43.54,43.29,43.38,48456.0,39.5734,39.5916,39.3643,39.4461,48456.0
2020-03-06 12:10:00,43.35,43.44,43.24,43.29,72850.0,39.4188,39.5007,39.3188,39.3643,72850.0
2020-03-06 12:20:00,43.29,43.45,43.26,43.27,39366.0,39.3643,39.5097,39.337,39.3461,39366.0
2020-03-06 12:30:00,43.25,43.83,43.24,43.67,80490.0,39.3279,39.8553,39.3188,39.7098,80490.0
2020-03-06 12:40:00,43.65,43.87,43.64,43.66,32480.0,39.6916,39.8917,39.6825,39.7007,32480.0
2020-03-06 12:50:00,43.67,43.68,43.55,43.58,44066.0,39.7098,39.7189,39.6007,39.628,44066.0
2020-03-06 13:00:00,43.57,43.76,43.57,43.62,49788.0,39.6189,39.7916,39.6189,39.6643,49788.0
2020-03-06 13:10:00,43.65,43.69,43.46,43.49,50912.0,39.6916,39.728,39.5188,39.5461,50912.0
2020-03-06 13:20:00,43.52,43.69,43.38,43.44,133554.0,39.5734,39.728,39.4461,39.5007,133554.0
2020-03-06 13:30:00,43.42,43.6,43.41,43.59,109004.0,39.4825,39.6461,39.4734,39.6371,109004.0
2020-03-06 13:40:00,43.6,43.7,43.35,43.37,74504.0,39.6461,39.7371,39.4188,39.437,74504.0
2020-03-06 13:50:00,43.35,43.41,43.13,43.17,87454.0,39.4188,39.4734,39.2188,39.2551,87454.0
2020-03-06 14:00:00,43.17,43.17,42.92,42.94,75466.0,39.2551,39.2551,39.0278,39.046,75466.0
2020-03-06 14:10:00,42.94,43.0,42.88,42.92,73732.0,39.046,39.1006,38.9914,39.0278,73732.0
2020-03-06 14:20:00,42.92,43.06,42.88,42.94,111544.0,39.0278,39.1551,38.9914,39.046,111544.0
2020-03-06 14:30:00,42.95,42.99,42.64,42.7,105366.0,39.0551,39.0915,38.7732,38.8278,105366.0
2020-03-06 14:40:00,42.72,42.89,42.64,42.66,78186.0,38.8459,39.0005,38.7732,38.7914,78186.0
2020-03-06 14:50:00,42.65,42.76,42.6,42.67,131050.0,38.7823,38.8823,38.7368,38.8005,131050.0
2020-03-06 15:00:00,42.67,42.74,42.47,42.5,193404.0,38.8005,38.8641,38.6186,38.6459,193404.0
2020-03-06 15:10:00,42.5,42.89,42.49,42.87,188380.0,38.6459,39.0005,38.6368,38.9823,188380.0
2020-03-06 15:20:00,42.85,42.95,42.74,42.77,230516.0,38.9642,39.0551,38.8641,38.8914,230516.0
2020-03-06 15:30:00,42.77,43.31,42.73,42.85,305240.0,38.8914,39.3824,38.855,38.9642,305240.0
2020-03-06 15:40:00,42.87,43.22,42.83,43.18,282702.0,38.9823,39.3006,38.946,39.2642,282702.0
2020-03-06 15:50:00,43.19,43.56,43.18,43.48,781876.0,39.2733,39.6098,39.2642,39.537,781876.0
2020-03-09 09:30:00,40.19,40.35,39.69,39.82,258208.0,36.5454,36.6909,36.0907,36.2089,258208.0
2020-03-09 09:40:00,39.75,39.93,39.64,39.81,50396.0,36.1453,36.309,36.0453,36.1998,50396.0
2020-03-09 09:50:00,39.85,41.1,39.81,40.73,402216.0,36.2362,37.3729,36.1998,37.0364,402216.0
2020-03-09 10:00:00,40.76,41.02,40.46,40.81,386666.0,37.0637,37.3001,36.7909,37.1092,386666.0
2020-03-09 10:10:00,40.85,40.9,40.6,40.78,399368.0,37.1455,37.191,36.9182,37.0819,399368.0
2020-03-09 10:20:00,40.81,40.92,40.56,40.77,448028.0,37.1092,37.2092,36.8818,37.0728,448028.0
2020-03-09 10:30:00,40.76,41.0,40.7,40.79,186724.0,37.0637,37.2819,37.0091,37.091,186724.0
2020-03-09 10:40:00,40.77,40.83,40.49,40.62,261240.0,37.0728,37.1273,36.8182,36.9364,261240.0
2020-03-09 10:50:00,40.61,40.62,40.27,40.44,318028.0,36.9273,36.9364,36.6181,36.7727,318028.0
2020-03-09 11:00:00,40.44,40.53,39.88,40.18,281852.0,36.7727,36.8545,36.2635,36.5363,281852.0
2020-03-09 11:10:00,40.17,40.59,40.14,40.41,184278.0,36.5272,36.9091,36.4999,36.7454,184278.0
2020-03-09 11:20:00,40.37,40.48,40.1,40.17,291216.0,36.7091,36.8091,36.4635,36.5272,291216.0
2020-03-09 11:30:00,40.13,40.52,39.99,40.43,186810.0,36.4908,36.8455,36.3635,36.7636,186810.0
2020-03-09 11:40:00,40.41,40.6,40.19,40.6,199348.0,36.7454,36.9182,36.5454,36.9182,199348.0
2020-03-09 11:50:00,40.59,40.85,40.49,40.82,238878.0,36.9091,37.1455,36.8182,37.1182,238878.0
2020-03-09 12:00:00,40.81,41.13,40.74,41.1,195170.0,37.1092,37.4001,37.0455,37.3729,195170.0
2020-03-09 12:10:00,41.11,41.18,40.74,40.78,186654.0,37.382,37.4456,37.0455,37.0819,186654.0
2020-03-09 12:20:00,40.77,40.77,40.4,40.44,95570.0,37.0728,37.0728,36.7363,36.7727,95570.0
2020-03-09 12:30:00,40.45,40.55,40.25,40.27,181886.0,36.7818,36.8727,36.5999,36.6181,181886.0
2020-03-09 12:40:00,40.3,40.37,40.05,40.1,120794.0,36.6454,36.7091,36.4181,36.4635,120794.0
2020-03-09 12:50:00,40.1,40.19,39.98,40.09,87092.0,36.4635,36.5454,36.3544,36.4544,87092.0
2020-03-09 13:00:00,40.09,40.27,39.88,39.99,120856.0,36.4544,36.6181,36.2635,36.3635,120856.0
2020-03-09 13:10:00,39.98,40.16,39.97,40.04,68376.0,36.3544,36.5181,36.3453,36.409,68376.0
2020-03-09 13:20:00,40.05,40.05,39.89,39.93,94408.0,36.4181,36.4181,36.2726,36.309,94408.0
2020-03-09 13:30:00,39.93,39.96,39.73,39.74,83186.0,36.309,36.3362,36.1271,36.1362,83186.0
2020-03-09 13:40:00,39.76,39.83,39.52,39.67,116194.0,36.1544,36.218,35.9361,36.0725,116194.0
2020-03-09 13:50:00,39.64,39.65,39.46,39.57,134390.0,36.0453,36.0544,35.8816,35.9816,134390.0
2020-03-09 14:00:00,39.58,39.65,39.35,39.38,182742.0,35.9907,36.0544,35.7816,35.8088,182742.0
2020-03-09 14:10:00,39.38,39.84,39.35,39.66,142086.0,35.8088,36.2271,35.7816,36.0634,142086.0
2020-03-09 14:20:00,39.65,39.73,39.31,39.33,142628.0,36.0544,36.1271,35.7452,35.7634,142628.0
2020-03-09 14:30:00,39.32,39.48,39.14,39.38,139406.0,35.7543,35.8998,35.5906,35.8088,139406.0
2020-03-09 14:40:00,39.38,39.4,39.12,39.2,145358.0,35.8088,35.827,35.5724,35.6452,145358.0
2020-03-09 14:50:00,39.19,39.64,39.18,39.49,183166.0,35.6361,36.0453,35.627,35.9089,183166.0
2020-03-09 15:00:00,39.49,39.74,39.4,39.63,142808.0,35.9089,36.1362,35.827,36.0362,142808.0
2020-03-09 15:10:00,39.62,39.69,39.42,39.51,181426.0,36.0271,36.0907,35.8452,35.927,181426.0
2020-03-09 15:20:00,39.49,39.77,39.44,39.64,200676.0,35.9089,36.1635,35.8634,36.0453,200676.0
2020-03-09 15:30:00,39.63,39.88,39.55,39.85,294206.0,36.0362,36.2635,35.9634,36.2362,294206.0
2020-03-09 15:40:00,39.84,39.89,39.6,39.65,336220.0,36.2271,36.2726,36.0089,36.0544,336220.0
2020-03-09 15:50:00,39.64,39.67,38.98,38.98,986852.0,36.0453,36.0725,35.4451,35.4451,986852.0
2020-03-10 09:30:00,40.49,41.0,40.17,40.28,220350.0,36.8182,37.2819,36.5272,36.6272,220350.0
2020-03-10 09:40:00,40.27,40.37,39.95,40.01,310894.0,36.6181,36.7091,36.3271,36.3817,310894.0
2020-03-10 09:50:00,40.01,40.04,39.84,39.91,337352.0,36.3817,36.409,36.2271,36.2908,337352.0
2020-03-10 10:00:00,39.91,39.98,39.83,39.87,236132.0,36.2908,36.3544,36.218,36.2544,236132.0
2020-03-10 10:10:00,39.87,39.93,39.75,39.82,444406.0,36.2544,36.309,36.1453,36.2089,444406.0
2020-03-10 10:20:00,39.85,40.01,39.7,39.71,152064.0,36.2362,36.3817,36.0998,36.1089,152064.0
2020-03-10 10:30:00,39.72,39.72,39.5,39.61,241514.0,36.118,36.118,35.918,36.018,241514.0
2020-03-10 10:40:00,39.62,39.63,39.35,39.37,270238.0,36.0271,36.0362,35.7816,35.7997,270238.0
2020-03-10 10:50:00,39.35,39.36,39.08,39.23,130946.0,35.7816,35.7906,35.536,35.6724,130946.0
2020-03-10 11:00:00,39.21,39.25,38.93,39.19,107298.0,35.6543,35.6906,35.3996,35.6361,107298.0
2020-03-10 11:10:00,39.2,39.2,38.85,38.88,169646.0,35.6452,35.6452,35.3269,35.3542,169646.0
2020-03-10 11:20:00,38.87,38.89,38.12,38.3,426164.0,35.3451,35.3633,34.6631,34.8268,426164.0
2020-03-10 11:30:00,38.31,38.35,38.02,38.13,189760.0,34.8359,34.8722,34.5722,34.6722,189760.0
2020-03-10 11:40:00,38.17,38.68,38.1,38.63,177888.0,34.7086,35.1723,34.6449,35.1268,177888.0
2020-03-10 11:50:00,38.63,38.66,38.09,38.2,162202.0,35.1268,35.1541,34.6358,34.7358,162202.0
2020-03-10 12:00:00,38.21,38.83,38.21,38.8,121758.0,34.7449,35.3087,34.7449,35.2814,121758.0
2020-03-10 12:10:00,38.81,39.05,38.81,38.9,216058.0,35.2905,35.5088,35.2905,35.3724,216058.0
2020-03-10 12:20:00,38.9,38.9,38.57,38.57,98570.0,35.3724,35.3724,35.0723,35.0723,98570.0
2020-03-10 12:30:00,38.57,38.6,38.41,38.47,169822.0,35.0723,35.0996,34.9268,34.9814,169822.0
2020-03-10 12:40:00,38.48,38.56,38.34,38.47,109644.0,34.9905,35.0632,34.8631,34.9814,109644.0
2020-03-10 12:50:00,38.44,38.57,38.38,38.48,90018.0,34.9541,35.0723,34.8995,34.9905,90018.0
2020-03-10 13:00:00,38.48,38.55,38.29,38.54,109294.0,34.9905,35.0541,34.8177,35.045,109294.0
2020-03-10 13:10:00,38.54,38.81,38.49,38.79,207654.0,35.045,35.2905,34.9995,35.2723,207654.0
2020-03-10 13:20:00,38.76,38.87,38.7,38.83,408654.0,35.2451,35.3451,35.1905,35.3087,408654.0
2020-03-10 13:30:00,38.8,39.04,38.75,38.81,89888.0,35.2814,35.4997,35.236,35.2905,89888.0
2020-03-10 13:40:00,38.82,38.88,38.49,38.5,60234.0,35.2996,35.3542,34.9995,35.0086,60234.0
2020-03-10 13:50:00,38.52,38.55,38.4,38.5,49968.0,35.0268,35.0541,34.9177,35.0086,49968.0
2020-03-10 14:00:00,38.49,38.56,38.34,38.56,83578.0,34.9995,35.0632,34.8631,35.0632,83578.0
2020-03-10 14:10:00,38.55,38.72,38.49,38.71,164696.0,35.0541,35.2087,34.9995,35.1996,164696.0
2020-03-10 14:20:00,38.71,38.91,38.62,38.85,150230.0,35.1996,35.3815,35.1178,35.3269,150230.0
2020-03-10 14:30:00,38.85,39.21,38.83,39.2,116796.0,35.3269,35.6543,35.3087,35.6452,116796.0
2020-03-10 14:40:00,39.2,39.72,39.19,39.69,107278.0,35.6452,36.118,35.6361,36.0907,107278.0
2020-03-10 14:50:00,39.67,39.69,39.48,39.62,234286.0,36.0725,36.0907,35.8998,36.0271,234286.0
2020-03-10 15:00:00,39.63,40.05,39.63,39.86,271160.0,36.0362,36.4181,36.0362,36.2453,271160.0
2020-03-10 15:10:00,39.88,40.23,39.82,40.21,173006.0,36.2635,36.5818,36.2089,36.5636,173006.0
2020-03-10 15:20:00,40.19,40.35,40.02,40.05,155266.0,36.5454,36.6909,36.3908,36.4181,155266.0
2020-03-10 15:30:00,40.05,40.29,39.97,40.26,310870.0,36.4181,36.6363,36.3453,36.609,310870.0
2020-03-10 15:40:00,40.24,40.33,40.05,40.31,246766.0,36.5908,36.6727,36.4181,36.6545,246766.0
2020-03-10 15:50:00,40.3,40.75,40.3,40.73,913042.0,36.6454,37.0546,36.6454,37.0364,913042.0
2020-03-11 09:30:00,39.35,40.06,39.09,39.46,326302.0,35.7816,36.4272,35.5451,35.8816,326302.0
2020-03-11 09:40:00,39.46,39.74,39.25,39.37,228546.0,35.8816,36.1362,35.6906,35.7997,228546.0
2020-03-11 09:50:00,39.3,39.57,39.16,39.22,266824.0,35.7361,35.9816,35.6088,35.6633,266824.0
2020-03-11 10:00:00,39.24,39.45,39.1,39.41,127128.0,35.6815,35.8725,35.5542,35.8361,127128.0
2020-03-11 10:10:00,39.45,39.51,39.28,39.49,127756.0,35.8725,35.927,35.7179,35.9089,127756.0
2020-03-11 10:20:00,39.51,39.51,39.09,39.13,156500.0,35.927,35.927,35.5451,35.5815,156500.0
2020-03-11 10:30:00,39.13,39.27,38.96,38.98,102702.0,35.5815,35.7088,35.4269,35.4451,102702.0
2020-03-11 10:40:00,38.95,39.13,38.79,38.82,82702.0,35.4178,35.5815,35.2723,35.2996,82702.0
2020-03-11 10:50:00,38.81,38.9,38.54,38.71,120250.0,35.2905,35.3724,35.045,35.1996,120250.0
2020-03-11 11:00:00,38.73,38.77,38.41,38.57,193446.0,35.2178,35.2542,34.9268,35.0723,193446.0
2020-03-11 11:10:00,38.55,38.65,38.35,38.37,78076.0,35.0541,35.145,34.8722,34.8904,78076.0
2020-03-11 11:20:00,38.37,38.44,38.2,38.27,119062.0,34.8904,34.9541,34.7358,34.7995,119062.0
2020-03-11 11:30:00,38.3,38.55,38.23,38.52,97770.0,34.8268,35.0541,34.7631,35.0268,97770.0
2020-03-11 11:40:00,38.52,38.52,38.13,38.26,87994.0,35.0268,35.0268,34.6722,34.7904,87994.0
2020-03-11 11:50:00,38.27,38.48,38.1,38.21,185004.0,34.7995,34.9905,34.6449,34.7449,185004.0
2020-03-11 12:00:00,38.2,38.57,38.11,38.55,123078.0,34.7358,35.0723,34.654,35.0541,123078.0
2020-03-11 12:10:00,38.55,38.89,38.48,38.79,111530.0,35.0541,35.3633,34.9905,35.2723,111530.0
2020-03-11 12:20:00,38.84,38.86,38.38,38.48,59236.0,35.3178,35.336,34.8995,34.9905,59236.0
2020-03-11 12:30:00,38.46,38.52,38.13,38.15,63718.0,34.9723,35.0268,34.6722,34.6904,63718.0
2020-03-11 12:40:00,38.13,38.31,38.02,38.16,154918.0,34.6722,34.8359,34.5722,34.6995,154918.0
2020-03-11 12:50:00,38.16,38.24,37.91,38.05,79872.0,34.6995,34.7722,34.4721,34.5994,79872.0
2020-03-11 13:00:00,38.05,38.05,37.73,37.74,89416.0,34.5994,34.5994,34.3085,34.3176,89416.0
2020-03-11 13:10:00,37.76,37.96,37.71,37.88,50346.0,34.3357,34.5176,34.2903,34.4449,50346.0
2020-03-11 13:20:00,37.88,37.99,37.73,37.97,136106.0,34.4449,34.5449,34.3085,34.5267,136106.0
2020-03-11 13:30:00,37.96,38.04,37.66,37.67,80008.0,34.5176,34.5904,34.2448,34.2539,80008.0
2020-03-11 13:40:00,37.68,37.72,37.51,37.63,168576.0,34.263,34.2994,34.1084,34.2175,168576.0
2020-03-11 13:50:00,37.6,37.73,37.51,37.63,170772.0,34.1903,34.3085,34.1084,34.2175,170772.0
2020-03-11 14:00:00,37.64,37.68,37.23,37.27,219168.0,34.2266,34.263,33.8538,33.8902,219168.0
2020-03-11 14:10:00,37.29,37.34,37.06,37.07,77260.0,33.9084,33.9538,33.6992,33.7083,77260.0
2020-03-11 14:20:00,37.07,37.17,37.0,37.02,247938.0,33.7083,33.7992,33.6447,33.6629,247938.0
2020-03-11 14:30:00,37.02,37.42,37.02,37.37,178980.0,33.6629,34.0266,33.6629,33.9811,178980.0
2020-03-11 14:40:00,37.35,37.52,37.16,37.19,178594.0,33.9629,34.1175,33.7902,33.8174,178594.0
2020-03-11 14:50:00,37.2,37.35,36.99,37.01,210768.0,33.8265,33.9629,33.6356,33.6538,210768.0
2020-03-11 15:00:00,37.01,37.05,36.61,36.68,205744.0,33.6538,33.6901,33.29,33.3537,205744.0
2020-03-11 15:10:00,36.68,36.82,36.61,36.82,242210.0,33.3537,33.481,33.29,33.481,242210.0
2020-03-11 15:20:00,36.81,36.9,36.62,36.87,266346.0,33.4719,33.5537,33.2991,33.5265,266346.0
2020-03-11 15:30:00,36.83,37.1,36.74,37.06,337280.0,33.4901,33.7356,33.4082,33.6992,337280.0
2020-03-11 15:40:00,37.06,37.13,36.78,36.97,394432.0,33.6992,33.7629,33.4446,33.6174,394432.0
2020-03-11 15:50:00,36.96,37.12,36.69,36.7,875136.0,33.6083,33.7538,33.3628,33.3719,875136.0
2020-03-12 09:30:00,34.88,35.21,34.38,34.4,266336.0,31.7169,32.017,31.2623,31.2804,266336.0
2020-03-12 09:40:00,34.4,34.4,34.4,34.4,0.0,31.2804,31.2804,31.2804,31.2804,0.0
2020-03-12 09:50:00,33.5,34.29,33.5,34.22,939398.0,30.4621,31.1804,30.4621,31.1168,939398.0
2020-03-12 10:00:00,34.21,34.42,33.8,33.88,822814.0,31.1077,31.2986,30.7349,30.8076,822814.0
2020-03-12 10:10:00,33.9,33.91,33.54,33.72,486894.0,30.8258,30.8349,30.4984,30.6621,486894.0
2020-03-12 10:20:00,33.74,33.78,33.48,33.55,435948.0,30.6803,30.7167,30.4439,30.5075,435948.0
2020-03-12 10:30:00,33.55,33.8,33.34,33.45,635244.0,30.5075,30.7349,30.3166,30.4166,635244.0
2020-03-12 10:40:00,33.45,33.58,33.33,33.47,595988.0,30.4166,30.5348,30.3075,30.4348,595988.0
2020-03-12 10:50:00,33.48,33.75,33.39,33.63,408730.0,30.4439,30.6894,30.362,30.5803,408730.0
2020-03-12 11:00:00,33.63,33.63,33.22,33.24,335420.0,30.5803,30.5803,30.2075,30.2256,335420.0
2020-03-12 11:10:00,33.24,33.26,32.75,32.8,407860.0,30.2256,30.2438,29.7801,29.8255,407860.0
2020-03-12 11:20:00,32.79,32.97,32.73,32.96,327252.0,29.8164,29.9801,29.7619,29.971,327252.0
2020-03-12 11:30:00,32.95,33.2,32.91,33.06,397812.0,29.9619,30.1893,29.9256,30.062,397812.0
2020-03-12 11:40:00,33.06,33.06,32.42,32.49,366202.0,30.062,30.062,29.48,29.5437,366202.0
2020-03-12 11:50:00,32.49,32.64,32.44,32.53,240720.0,29.5437,29.6801,29.4982,29.58,240720.0
2020-03-12 12:00:00,32.53,32.73,32.49,32.56,399938.0,29.58,29.7619,29.5437,29.6073,399938.0
2020-03-12 12:10:00,32.57,32.81,32.49,32.62,262626.0,29.6164,29.8346,29.5437,29.6619,262626.0
2020-03-12 12:20:00,32.63,32.99,32.6,32.9,259684.0,29.671,29.9983,29.6437,29.9165,259684.0
2020-03-12 12:30:00,32.88,32.93,32.63,32.7,162318.0,29.8983,29.9438,29.671,29.7346,162318.0
2020-03-12 12:40:00,32.7,32.7,32.48,32.49,137302.0,29.7346,29.7346,29.5346,29.5437,137302.0
2020-03-12 12:50:00,32.5,33.99,32.49,33.81,282464.0,29.5527,30.9076,29.5437,30.7439,282464.0
2020-03-12 13:00:00,33.8,34.87,33.6,34.22,478446.0,30.7349,31.7078,30.553,31.1168,478446.0
2020-03-12 13:10:00,34.19,34.31,33.34,33.52,347914.0,31.0895,31.1986,30.3166,30.4802,347914.0
2020-03-12 13:20:00,33.5,33.63,33.27,33.41,216318.0,30.4621,30.5803,30.2529,30.3802,216318.0
2020-03-12 13:30:00,33.38,33.56,32.81,32.84,185088.0,30.3529,30.5166,29.8346,29.8619,185088.0
2020-03-12 13:40:00,32.83,32.9,32.51,32.74,276974.0,29.8528,29.9165,29.5618,29.771,276974.0
2020-03-12 13:50:00,32.75,32.94,32.43,32.85,247902.0,29.7801,29.9528,29.4891,29.871,247902.0
2020-03-12 14:00:00,32.85,33.01,32.59,32.8,218106.0,29.871,30.0165,29.6346,29.8255,218106.0
2020-03-12 14:10:00,32.83,32.86,32.3,32.38,317580.0,29.8528,29.8801,29.3709,29.4436,317580.0
2020-03-12 14:20:00,32.39,32.54,32.33,32.39,296312.0,29.4527,29.5891,29.3982,29.4527,296312.0
2020-03-12 14:30:00,32.42,32.65,32.32,32.36,297490.0,29.48,29.6891,29.3891,29.4254,297490.0
2020-03-12 14:40:00,32.35,32.61,32.32,32.58,255654.0,29.4163,29.6528,29.3891,29.6255,255654.0
2020-03-12 14:50:00,32.57,32.72,32.41,32.45,387172.0,29.6164,29.7528,29.4709,29.5073,387172.0
2020-03-12 15:00:00,32.44,32.59,32.21,32.24,267564.0,29.4982,29.6346,29.289,29.3163,267564.0
2020-03-12 15:10:00,32.27,32.47,32.07,32.15,314756.0,29.3436,29.5255,29.1617,29.2345,314756.0
2020-03-12 15:20:00,32.15,32.16,31.89,31.92,348248.0,29.2345,29.2436,28.9981,29.0253,348248.0
2020-03-12 15:30:00,31.9,32.13,31.74,31.74,411320.0,29.0072,29.2163,28.8617,28.8617,411320.0
2020-03-12 15:40:00,31.73,31.78,31.39,31.4,691494.0,28.8526,28.898,28.5434,28.5525,691494.0
2020-03-12 15:50:00,31.41,31.65,30.92,30.95,1504258.0,28.5616,28.7798,28.116,28.1433,1504258.0
2020-03-13 09:30:00,33.38,34.13,32.83,32.83,685122.0,30.3529,31.0349,29.8528,29.8528,685122.0
2020-03-13 09:40:00,32.83,33.44,32.63,32.93,521394.0,29.8528,30.4075,29.671,29.9438,521394.0
2020-03-13 09:50:00,32.96,32.96,32.65,32.76,350756.0,29.971,29.971,29.6891,29.7892,350756.0
2020-03-13 10:00:00,32.76,32.98,32.66,32.79,243554.0,29.7892,29.9892,29.6982,29.8164,243554.0
2020-03-13 10:10:00,32.78,33.0,32.28,32.96,271078.0,29.8074,30.0074,29.3527,29.971,271078.0
2020-03-13 10:20:00,32.96,33.04,32.67,32.69,181570.0,29.971,30.0438,29.7073,29.7255,181570.0
2020-03-13 10:30:00,32.69,32.79,32.47,32.52,229724.0,29.7255,29.8164,29.5255,29.5709,229724.0
2020-03-13 10:40:00,32.52,32.6,32.2,32.26,304944.0,29.5709,29.6437,29.28,29.3345,304944.0
2020-03-13 10:50:00,32.29,32.38,31.84,31.86,197830.0,29.3618,29.4436,28.9526,28.9708,197830.0
2020-03-13 11:00:00,31.86,32.13,31.67,31.77,136622.0,28.9708,29.2163,28.798,28.8889,136622.0
2020-03-13 11:10:00,31.75,31.93,31.56,31.77,168084.0,28.8708,29.0344,28.698,28.8889,168084.0
2020-03-13 11:20:00,31.82,31.86,31.67,31.71,202728.0,28.9344,28.9708,28.798,28.8344,202728.0
2020-03-13 11:30:00,31.71,31.73,31.25,31.5,638458.0,28.8344,28.8526,28.4161,28.6434,638458.0
2020-03-13 11:40:00,31.53,31.55,31.2,31.24,179036.0,28.6707,28.6889,28.3706,28.407,179036.0
2020-03-13 11:50:00,31.23,31.86,31.23,31.65,178134.0,28.3979,28.9708,28.3979,28.7798,178134.0
2020-03-13 12:00:00,31.65,31.73,31.31,31.48,109884.0,28.7798,28.8526,28.4707,28.6252,109884.0
2020-03-13 12:10:00,31.47,31.65,31.38,31.53,138358.0,28.6162,28.7798,28.5343,28.6707,138358.0
2020-03-13 12:20:00,31.53,31.75,31.51,31.7,106242.0,28.6707,28.8708,28.6525,28.8253,106242.0
2020-03-13 12:30:00,31.7,32.15,31.69,32.13,182656.0,28.8253,29.2345,28.8162,29.2163,182656.0
2020-03-13 12:40:00,32.12,32.63,32.12,32.58,90480.0,29.2072,29.671,29.2072,29.6255,90480.0
2020-03-13 12:50:00,32.57,32.79,32.37,32.4,89462.0,29.6164,29.8164,29.4345,29.4618,89462.0
2020-03-13 13:00:00,32.4,32.57,32.3,32.38,78404.0,29.4618,29.6164,29.3709,29.4436,78404.0
2020-03-13 13:10:00,32.38,32.63,32.34,32.6,68426.0,29.4436,29.671,29.4073,29.6437,68426.0
2020-03-13 13:20:00,32.62,32.72,32.52,32.62,157080.0,29.6619,29.7528,29.5709,29.6619,157080.0
2020-03-13 13:30:00,32.6,32.73,32.27,32.39,122646.0,29.6437,29.7619,29.3436,29.4527,122646.0
2020-03-13 13:40:00,32.42,32.89,32.42,32.89,94016.0,29.48,29.9074,29.48,29.9074,94016.0
2020-03-13 13:50:00,32.89,33.07,32.87,32.97,99960.0,29.9074,30.0711,29.8892,29.9801,99960.0
2020-03-13 14:00:00,32.95,32.98,32.4,32.5,114756.0,29.9619,29.9892,29.4618,29.5527,114756.0
2020-03-13 14:10:00,32.47,32.65,32.38,32.38,98312.0,29.5255,29.6891,29.4436,29.4436,98312.0
2020-03-13 14:20:00,32.4,32.46,32.15,32.17,135658.0,29.4618,29.5164,29.2345,29.2527,135658.0
2020-03-13 14:30:00,32.19,32.24,31.89,31.9,127006.0,29.2709,29.3163,28.9981,29.0072,127006.0
2020-03-13 14:40:00,31.9,32.46,31.85,32.33,137804.0,29.0072,29.5164,28.9617,29.3982,137804.0
2020-03-13 14:50:00,32.31,32.59,32.29,32.52,130532.0,29.38,29.6346,29.3618,29.5709,130532.0
2020-03-13 15:00:00,32.51,32.73,32.47,32.65,207076.0,29.5618,29.7619,29.5255,29.6891,207076.0
2020-03-13 15:10:00,32.65,32.89,32.49,32.77,169264.0,29.6891,29.9074,29.5437,29.7983,169264.0
2020-03-13 15:20:00,32.77,32.94,32.6,32.73,168542.0,29.7983,29.9528,29.6437,29.7619,168542.0
2020-03-13 15:30:00,32.72,33.02,32.24,32.93,338782.0,29.7528,30.0256,29.3163,29.9438,338782.0
2020-03-13 15:40:00,32.91,33.59,32.82,33.52,391980.0,29.9256,30.5439,29.8437,30.4802,391980.0
2020-03-13 15:50:00,33.52,34.99,33.52,34.99,1270530.0,30.4802,31.8169,30.4802,31.8169,1270530.0
2020-03-16 09:30:00,30.73,30.97,30.63,30.91,164962.0,27.9433,28.1615,27.8523,28.1069,164962.0
2020-03-16 09:40:00,30.67,31.61,30.13,30.91,136360.0,27.8887,28.7435,27.3977,28.1069,136360.0
2020-03-16 09:50:00,30.85,31.63,30.84,31.51,708934.0,28.0524,28.7616,28.0433,28.6525,708934.0
2020-03-16 10:00:00,31.52,31.76,31.08,31.76,258692.0,28.6616,28.8799,28.2615,28.8799,258692.0
2020-03-16 10:10:00,31.78,31.82,31.38,31.39,242854.0,28.898,28.9344,28.5343,28.5434,242854.0
2020-03-16 10:20:00,31.39,31.87,31.37,31.77,246032.0,28.5434,28.9799,28.5252,28.8889,246032.0
2020-03-16 10:30:00,31.77,32.69,31.75,32.65,176726.0,28.8889,29.7255,28.8708,29.6891,176726.0
2020-03-16 10:40:00,32.62,32.85,32.47,32.68,278810.0,29.6619,29.871,29.5255,29.7164,278810.0
2020-03-16 10:50:00,32.68,32.73,32.21,32.3,348152.0,29.7164,29.7619,29.289,29.3709,348152.0
2020-03-16 11:00:00,32.26,32.35,32.01,32.27,151642.0,29.3345,29.4163,29.1072,29.3436,151642.0
2020-03-16 11:10:00,32.28,32.54,32.24,32.27,192892.0,29.3527,29.5891,29.3163,29.3436,192892.0
2020-03-16 11:20:00,32.27,32.44,32.12,32.33,162222.0,29.3436,29.4982,29.2072,29.3982,162222.0
2020-03-16 11:30:00,32.34,32.47,31.87,31.92,168110.0,29.4073,29.5255,28.9799,29.0253,168110.0
2020-03-16 11:40:00,31.9,31.98,31.43,31.57,230798.0,29.0072,29.0799,28.5798,28.7071,230798.0
2020-03-16 11:50:00,31.58,31.68,31.25,31.52,161968.0,28.7162,28.8071,28.4161,28.6616,161968.0
2020-03-16 12:00:00,31.54,31.92,31.47,31.66,88530.0,28.6798,29.0253,28.6162,28.7889,88530.0
2020-03-16 12:10:00,31.63,31.71,31.56,31.63,126780.0,28.7616,28.8344,28.698,28.7616,126780.0
2020-03-16 12:20:00,31.63,31.63,30.83,30.89,254996.0,28.7616,28.7616,28.0342,28.0887,254996.0
2020-03-16 12:30:00,30.9,31.23,30.89,30.95,147242.0,28.0978,28.3979,28.0887,28.1433,147242.0
2020-03-16 12:40:00,30.97,31.18,30.9,31.03,188766.0,28.1615,28.3525,28.0978,28.2161,188766.0
2020-03-16 12:50:00,31.03,31.06,30.87,30.93,134180.0,28.2161,28.2433,28.0706,28.1251,134180.0
2020-03-16 13:00:00,30.92,30.94,30.54,30.56,115364.0,28.116,28.1342,27.7705,27.7887,115364.0
2020-03-16 13:10:00,30.55,30.77,30.36,30.4,137602.0,27.7796,27.9796,27.6068,27.6432,137602.0
2020-03-16 13:20:00,30.41,30.57,30.32,30.44,125744.0,27.6523,27.7978,27.5704,27.6796,125744.0
2020-03-16 13:30:00,30.44,30.45,30.01,30.03,140532.0,27.6796,27.6887,27.2886,27.3067,140532.0
2020-03-16 13:40:00,30.02,30.09,29.84,29.86,118022.0,27.2976,27.3613,27.134,27.1522,118022.0
2020-03-16 13:50:00,29.88,30.0,29.66,29.89,110204.0,27.1703,27.2795,26.9703,27.1794,110204.0
2020-03-16 14:00:00,29.89,30.13,29.65,29.66,270062.0,27.1794,27.3977,26.9612,26.9703,270062.0
2020-03-16 14:10:00,29.65,29.73,29.57,29.61,101272.0,26.9612,27.0339,26.8885,26.9248,101272.0
2020-03-16 14:20:00,29.61,29.66,29.16,29.51,104832.0,26.9248,26.9703,26.5156,26.8339,104832.0
2020-03-16 14:30:00,29.57,30.17,29.49,29.68,121330.0,26.8885,27.434,26.8157,26.9885,121330.0
2020-03-16 14:40:00,29.67,29.67,29.35,29.44,126998.0,26.9794,26.9794,26.6884,26.7702,126998.0
2020-03-16 14:50:00,29.43,29.79,29.34,29.64,138206.0,26.7611,27.0885,26.6793,26.9521,138206.0
2020-03-16 15:00:00,29.66,29.82,29.39,29.43,146128.0,26.9703,27.1158,26.7248,26.7611,146128.0
2020-03-16 15:10:00,29.43,29.5,29.11,29.21,194308.0,26.7611,26.8248,26.4702,26.5611,194308.0
2020-03-16 15:20:00,29.21,29.64,29.1,29.51,363798.0,26.5611,26.9521,26.4611,26.8339,363798.0
2020-03-16 15:30:00,29.49,29.52,29.16,29.46,676432.0,26.8157,26.843,26.5156,26.7884,676432.0
2020-03-16 15:40:00,29.47,30.03,29.43,29.54,495034.0,26.7975,27.3067,26.7611,26.8612,495034.0
2020-03-16 15:50:00,29.54,29.54,27.89,27.89,1149996.0,26.8612,26.8612,25.3608,25.3608,1149996.0
2020-03-17 09:30:00,29.25,29.39,28.61,28.61,441394.0,26.5975,26.7248,26.0155,26.0155,441394.0
2020-03-17 09:40:00,28.61,28.7,27.8,28.28,361916.0,26.0155,26.0973,25.279,25.7154,361916.0
2020-03-17 09:50:00,28.25,28.27,27.43,27.68,344362.0,25.6882,25.7063,24.9425,25.1698,344362.0
2020-03-17 10:00:00,27.68,27.96,27.46,27.85,412422.0,25.1698,25.4245,24.9698,25.3244,412422.0
2020-03-17 10:10:00,27.86,28.2,27.75,27.95,249278.0,25.3335,25.6427,25.2335,25.4154,249278.0
2020-03-17 10:20:00,27.96,28.17,27.86,28.05,285178.0,25.4245,25.6154,25.3335,25.5063,285178.0
2020-03-17 10:30:00,28.07,28.39,28.03,28.2,323966.0,25.5245,25.8155,25.4881,25.6427,323966.0
2020-03-17 10:40:00,28.21,28.77,28.17,28.65,243034.0,25.6518,26.161,25.6154,26.0519,243034.0
2020-03-17 10:50:00,28.66,28.76,28.36,28.5,251780.0,26.061,26.1519,25.7882,25.9155,251780.0
2020-03-17 11:00:00,28.48,29.36,28.48,29.35,168362.0,25.8973,26.6975,25.8973,26.6884,168362.0
2020-03-17 11:10:00,29.36,29.74,29.33,29.74,162084.0,26.6975,27.043,26.6702,27.043,162084.0
2020-03-17 11:20:00,29.73,29.89,29.53,29.84,135636.0,27.0339,27.1794,26.8521,27.134,135636.0
2020-03-17 11:30:00,29.83,29.93,29.74,29.81,107936.0,27.1249,27.2158,27.043,27.1067,107936.0
2020-03-17 11:40:00,29.82,30.22,29.78,30.18,133230.0,27.1158,27.4795,27.0794,27.4431,133230.0
2020-03-17 11:50:00,30.16,30.44,30.15,30.35,165506.0,27.4249,27.6796,27.4159,27.5977,165506.0
2020-03-17 12:00:00,30.36,30.86,30.22,30.85,169794.0,27.6068,28.0615,27.4795,28.0524,169794.0
2020-03-17 12:10:00,30.85,31.07,30.55,30.78,235206.0,28.0524,28.2524,27.7796,27.9887,235206.0
2020-03-17 12:20:00,30.8,30.82,30.24,30.25,131924.0,28.0069,28.0251,27.4977,27.5068,131924.0
2020-03-17 12:30:00,30.24,30.45,29.97,29.98,186960.0,27.4977,27.6887,27.2522,27.2613,186960.0
2020-03-17 12:40:00,29.98,30.0,29.5,29.57,152596.0,27.2613,27.2795,26.8248,26.8885,152596.0
2020-03-17 12:50:00,29.55,29.59,29.25,29.59,128426.0,26.8703,26.9066,26.5975,26.9066,128426.0
2020-03-17 13:00:00,29.59,29.7,29.54,29.6,160692.0,26.9066,27.0067,26.8612,26.9157,160692.0
2020-03-17 13:10:00,29.61,29.61,29.24,29.37,87474.0,26.9248,26.9248,26.5884,26.7066,87474.0
2020-03-17 13:20:00,29.37,29.5,29.28,29.31,62258.0,26.7066,26.8248,26.6248,26.652,62258.0
2020-03-17 13:30:00,29.32,29.45,29.25,29.45,71828.0,26.6611,26.7793,26.5975,26.7793,71828.0
2020-03-17 13:40:00,29.47,29.77,29.45,29.68,61406.0,26.7975,27.0703,26.7793,26.9885,61406.0
2020-03-17 13:50:00,29.71,29.84,29.58,29.68,58430.0,27.0158,27.134,26.8975,26.9885,58430.0
2020-03-17 14:00:00,29.68,30.15,29.46,30.13,132802.0,26.9885,27.4159,26.7884,27.3977,132802.0
2020-03-17 14:10:00,30.17,30.24,30.11,30.19,99610.0,27.434,27.4977,27.3795,27.4522,99610.0
2020-03-17 14:20:00,30.23,30.29,29.9,30.29,168626.0,27.4886,27.5432,27.1885,27.5432,168626.0
2020-03-17 14:30:00,30.31,30.63,30.31,30.52,101844.0,27.5613,27.8523,27.5613,27.7523,101844.0
2020-03-17 14:40:00,30.5,30.52,29.88,29.93,105952.0,27.7341,27.7523,27.1703,27.2158,105952.0
2020-03-17 14:50:00,29.97,30.18,29.86,30.14,106540.0,27.2522,27.4431,27.1522,27.4068,106540.0
2020-03-17 15:00:00,30.17,30.3,29.8,30.23,164610.0,27.434,27.5523,27.0976,27.4886,164610.0
2020-03-17 15:10:00,30.23,30.43,30.05,30.39,216616.0,27.4886,27.6705,27.3249,27.6341,216616.0
2020-03-17 15:20:00,30.41,30.46,29.98,30.45,305514.0,27.6523,27.6977,27.2613,27.6887,305514.0
2020-03-17 15:30:00,30.45,31.25,30.43,31.06,313992.0,27.6887,28.4161,27.6705,28.2433,313992.0
2020-03-17 15:40:00,31.06,31.49,31.02,31.07,478720.0,28.2433,28.6343,28.207,28.2524,478720.0
2020-03-17 15:50:00,31.08,31.35,30.74,31.25,1067538.0,28.2615,28.507,27.9524,28.4161,1067538.0
2020-03-18 09:30:00,28.14,28.9,28.14,28.71,630290.0,25.5881,26.2792,25.5881,26.1064,630290.0
2020-03-18 09:40:00,28.67,29.19,28.65,29.17,567722.0,26.0701,26.5429,26.0519,26.5247,567722.0
2020-03-18 09:50:00,29.15,29.89,29.1,29.64,455514.0,26.5065,27.1794,26.4611,26.9521,455514.0
2020-03-18 10:00:00,29.65,30.22,29.57,29.96,311650.0,26.9612,27.4795,26.8885,27.2431,311650.0
2020-03-18 10:10:00,29.95,30.22,29.88,30.04,300656.0,27.234,27.4795,27.1703,27.3158,300656.0
2020-03-18 10:20:00,30.06,30.29,29.93,30.1,191194.0,27.334,27.5432,27.2158,27.3704,191194.0
2020-03-18 10:30:00,30.09,30.17,29.92,30.17,158548.0,27.3613,27.434,27.2067,27.434,158548.0
2020-03-18 10:40:00,30.16,30.36,29.9,29.97,143156.0,27.4249,27.6068,27.1885,27.2522,143156.0
2020-03-18 10:50:00,29.93,29.98,29.59,29.69,225272.0,27.2158,27.2613,26.9066,26.9976,225272.0
2020-03-18 11:00:00,29.77,29.78,29.5,29.54,186474.0,27.0703,27.0794,26.8248,26.8612,186474.0
2020-03-18 11:10:00,29.57,29.71,29.45,29.64,164382.0,26.8885,27.0158,26.7793,26.9521,164382.0
2020-03-18 11:20:00,29.64,30.03,29.64,29.75,192096.0,26.9521,27.3067,26.9521,27.0521,192096.0
2020-03-18 11:30:00,29.75,29.88,29.48,29.62,148724.0,27.0521,27.1703,26.8066,26.9339,148724.0
2020-03-18 11:40:00,29.55,29.86,29.45,29.84,139576.0,26.8703,27.1522,26.7793,27.134,139576.0
2020-03-18 11:50:00,29.85,30.3,29.85,30.24,99158.0,27.1431,27.5523,27.1431,27.4977,99158.0
2020-03-18 12:00:00,30.23,30.42,29.93,30.28,117342.0,27.4886,27.6614,27.2158,27.5341,117342.0
2020-03-18 12:10:00,30.27,30.35,29.48,29.54,88782.0,27.525,27.5977,26.8066,26.8612,88782.0
2020-03-18 12:20:00,29.54,29.95,29.5,29.93,113244.0,26.8612,27.234,26.8248,27.2158,113244.0
2020-03-18 12:30:00,29.96,30.04,29.37,29.49,142376.0,27.2431,27.3158,26.7066,26.8157,142376.0
2020-03-18 12:40:00,29.47,29.56,29.25,29.46,250278.0,26.7975,26.8794,26.5975,26.7884,250278.0
2020-03-18 12:50:00,29.45,29.45,28.84,28.88,92180.0,26.7793,26.7793,26.2247,26.261,92180.0
2020-03-18 13:00:00,28.88,28.88,28.88,28.88,0.0,26.261,26.261,26.261,26.261,0.0
2020-03-18 13:10:00,28.7,29.2,28.48,28.72,193434.0,26.0973,26.552,25.8973,26.1155,193434.0
2020-03-18 13:20:00,28.73,28.9,28.25,28.28,135242.0,26.1246,26.2792,25.6882,25.7154,135242.0
2020-03-18 13:30:00,28.22,28.64,28.1,28.59,358482.0,25.6609,26.0428,25.5518,25.9973,358482.0
2020-03-18 13:40:00,28.58,29.04,28.46,28.67,153744.0,25.9882,26.4065,25.8791,26.0701,153744.0
2020-03-18 13:50:00,28.73,28.73,28.27,28.48,270462.0,26.1246,26.1246,25.7063,25.8973,270462.0
2020-03-18 14:00:00,28.48,28.65,28.33,28.42,333936.0,25.8973,26.0519,25.7609,25.8427,333936.0
2020-03-18 14:10:00,28.42,28.47,28.24,28.32,260268.0,25.8427,25.8882,25.6791,25.7518,260268.0
2020-03-18 14:20:00,28.29,28.34,28.05,28.3,252642.0,25.7245,25.77,25.5063,25.7336,252642.0
2020-03-18 14:30:00,28.28,28.61,28.15,28.59,121162.0,25.7154,26.0155,25.5972,25.9973,121162.0
2020-03-18 14:40:00,28.61,28.65,28.05,28.1,139644.0,26.0155,26.0519,25.5063,25.5518,139644.0
2020-03-18 14:50:00,28.12,28.52,28.05,28.52,132932.0,25.5699,25.9337,25.5063,25.9337,132932.0
2020-03-18 15:00:00,28.5,28.63,27.85,27.91,177882.0,25.9155,26.0337,25.3244,25.379,177882.0
2020-03-18 15:10:00,27.92,28.11,27.62,27.64,244938.0,25.3881,25.5609,25.1153,25.1335,244938.0
2020-03-18 15:20:00,27.65,27.86,27.38,27.83,389174.0,25.1426,25.3335,24.8971,25.3062,389174.0
2020-03-18 15:30:00,27.83,27.9,27.29,27.33,287426.0,25.3062,25.3699,24.8152,24.8516,287426.0
2020-03-18 15:40:00,27.34,28.09,27.32,28.08,333854.0,24.8607,25.5427,24.8425,25.5336,333854.0
2020-03-18 15:50:00,28.1,28.98,27.83,28.98,1038748.0,25.5518,26.352,25.3062,26.352,1038748.0
2020-03-19 09:30:00,27.96,28.0,26.58,26.61,634360.0,25.4245,25.4608,24.1696,24.1969,634360.0
2020-03-19 09:40:00,26.61,27.36,26.61,27.31,255190.0,24.1969,24.8789,24.1969,24.8334,255190.0
2020-03-19 09:50:00,27.32,28.48,27.31,28.44,279438.0,24.8425,25.8973,24.8334,25.8609,279438.0
2020-03-19 10:00:00,28.43,28.43,27.75,27.94,223722.0,25.8518,25.8518,25.2335,25.4063,223722.0
2020-03-19 10:10:00,27.94,28.92,27.9,28.64,285608.0,25.4063,26.2974,25.3699,26.0428,285608.0
2020-03-19 10:20:00,28.66,29.98,28.61,29.88,464642.0,26.061,27.2613,26.0155,27.1703,464642.0
2020-03-19 10:30:00,29.89,30.18,29.46,29.5,204224.0,27.1794,27.4431,26.7884,26.8248,204224.0
2020-03-19 10:40:00,29.51,29.57,29.27,29.32,425212.0,26.8339,26.8885,26.6157,26.6611,425212.0
2020-03-19 10:50:00,29.3,29.62,28.97,29.31,230316.0,26.6429,26.9339,26.3429,26.652,230316.0
2020-03-19 11:00:00,29.31,29.5,28.87,28.97,204946.0,26.652,26.8248,26.2519,26.3429,204946.0
2020-03-19 11:10:00,28.96,29.32,28.86,29.08,131824.0,26.3338,26.6611,26.2428,26.4429,131824.0
2020-03-19 11:20:00,29.09,29.84,29.0,29.78,179090.0,26.452,27.134,26.3701,27.0794,179090.0
2020-03-19 11:30:00,29.76,30.43,29.63,30.34,234818.0,27.0612,27.6705,26.943,27.5886,234818.0
2020-03-19 11:40:00,30.36,31.29,30.28,31.29,419572.0,27.6068,28.4525,27.5341,28.4525,419572.0
2020-03-19 11:50:00,31.28,31.52,31.05,31.11,240510.0,28.4434,28.6616,28.2342,28.2888,240510.0
2020-03-19 12:00:00,31.13,31.3,30.83,30.9,263710.0,28.307,28.4616,28.0342,28.0978,263710.0
2020-03-19 12:10:00,30.9,30.91,30.05,30.2,127690.0,28.0978,28.1069,27.3249,27.4613,127690.0
2020-03-19 12:20:00,30.2,30.37,29.93,30.11,81120.0,27.4613,27.6159,27.2158,27.3795,81120.0
2020-03-19 12:30:00,30.13,30.14,29.67,29.82,92082.0,27.3977,27.4068,26.9794,27.1158,92082.0
2020-03-19 12:40:00,29.83,30.37,29.74,30.23,64998.0,27.1249,27.6159,27.043,27.4886,64998.0
2020-03-19 12:50:00,30.2,30.24,29.91,29.93,118564.0,27.4613,27.4977,27.1976,27.2158,118564.0
2020-03-19 13:00:00,29.93,29.98,29.64,29.7,169924.0,27.2158,27.2613,26.9521,27.0067,169924.0
2020-03-19 13:10:00,29.73,29.92,29.44,29.5,225376.0,27.0339,27.2067,26.7702,26.8248,225376.0
2020-03-19 13:20:00,29.49,29.75,29.43,29.49,167464.0,26.8157,27.0521,26.7611,26.8157,167464.0
2020-03-19 13:30:00,29.46,29.47,29.27,29.27,63936.0,26.7884,26.7975,26.6157,26.6157,63936.0
2020-03-19 13:40:00,29.25,29.42,29.15,29.32,74866.0,26.5975,26.7521,26.5065,26.6611,74866.0
2020-03-19 13:50:00,29.3,29.65,29.3,29.62,180562.0,26.6429,26.9612,26.6429,26.9339,180562.0
2020-03-19 14:00:00,29.64,29.8,29.54,29.76,112002.0,26.9521,27.0976,26.8612,27.0612,112002.0
2020-03-19 14:10:00,29.76,30.38,29.76,30.38,112796.0,27.0612,27.625,27.0612,27.625,112796.0
2020-03-19 14:20:00,30.35,30.35,29.96,30.02,107192.0,27.5977,27.5977,27.2431,27.2976,107192.0
2020-03-19 14:30:00,30.03,30.7,30.0,30.7,153082.0,27.3067,27.916,27.2795,27.916,153082.0
2020-03-19 14:40:00,30.7,30.95,30.58,30.66,107374.0,27.916,28.1433,27.8069,27.8796,107374.0
2020-03-19 14:50:00,30.64,30.73,30.2,30.25,294612.0,27.8614,27.9433,27.4613,27.5068,294612.0
2020-03-19 15:00:00,30.24,30.4,30.11,30.23,213382.0,27.4977,27.6432,27.3795,27.4886,213382.0
2020-03-19 15:10:00,30.22,30.45,30.02,30.43,187436.0,27.4795,27.6887,27.2976,27.6705,187436.0
2020-03-19 15:20:00,30.42,30.78,30.32,30.56,261878.0,27.6614,27.9887,27.5704,27.7887,261878.0
2020-03-19 15:30:00,30.56,30.75,30.4,30.68,328756.0,27.7887,27.9614,27.6432,27.8978,328756.0
2020-03-19 15:40:00,30.67,30.97,30.45,30.46,471216.0,27.8887,28.1615,27.6887,27.6977,471216.0
2020-03-19 15:50:00,30.47,30.54,30.1,30.3,751976.0,27.7068,27.7705,27.3704,27.5523,751976.0
2020-03-20 09:30:00,31.06,31.87,30.72,31.07,819112.0,28.2433,28.9799,27.9342,28.2524,819112.0
2020-03-20 09:40:00,31.01,31.22,30.55,30.9,220840.0,28.1979,28.3888,27.7796,28.0978,220840.0
2020-03-20 09:50:00,30.88,31.25,30.74,30.83,209120.0,28.0797,28.4161,27.9524,28.0342,209120.0
2020-03-20 10:00:00,30.88,31.45,30.88,31.36,296212.0,28.0797,28.598,28.0797,28.5161,296212.0
2020-03-20 10:10:00,31.36,31.75,31.22,31.61,128288.0,28.5161,28.8708,28.3888,28.7435,128288.0
2020-03-20 10:20:00,31.59,31.88,31.49,31.61,121022.0,28.7253,28.989,28.6343,28.7435,121022.0
2020-03-20 10:30:00,31.63,31.89,31.5,31.63,77392.0,28.7616,28.9981,28.6434,28.7616,77392.0
2020-03-20 10:40:00,31.63,31.9,31.21,31.57,70152.0,28.7616,29.0072,28.3797,28.7071,70152.0
2020-03-20 10:50:00,31.53,31.88,31.52,31.82,91762.0,28.6707,28.989,28.6616,28.9344,91762.0
2020-03-20 11:00:00,31.81,32.1,31.78,32.0,160920.0,28.9253,29.189,28.898,29.0981,160920.0
2020-03-20 11:10:00,32.01,32.19,31.38,31.42,57462.0,29.1072,29.2709,28.5343,28.5707,57462.0
2020-03-20 11:20:00,31.4,31.43,30.95,31.42,189152.0,28.5525,28.5798,28.1433,28.5707,189152.0
2020-03-20 11:30:00,31.33,31.73,31.2,31.56,190540.0,28.4888,28.8526,28.3706,28.698,190540.0
2020-03-20 11:40:00,31.49,31.55,31.03,31.43,110246.0,28.6343,28.6889,28.2161,28.5798,110246.0
2020-03-20 11:50:00,31.41,31.54,31.27,31.4,130976.0,28.5616,28.6798,28.4343,28.5525,130976.0
2020-03-20 12:00:00,31.41,31.5,30.79,30.79,250164.0,28.5616,28.6434,27.9978,27.9978,250164.0
2020-03-20 12:10:00,30.83,30.93,30.34,30.42,472858.0,28.0342,28.1251,27.5886,27.6614,472858.0
2020-03-20 12:20:00,30.43,30.47,29.41,29.73,186858.0,27.6705,27.7068,26.743,27.0339,186858.0
2020-03-20 12:30:00,29.74,30.23,29.71,30.04,95034.0,27.043,27.4886,27.0158,27.3158,95034.0
2020-03-20 12:40:00,30.1,30.58,29.87,30.49,93838.0,27.3704,27.8069,27.1612,27.725,93838.0
2020-03-20 12:50:00,30.5,30.88,30.46,30.54,88288.0,27.7341,28.0797,27.6977,27.7705,88288.0
2020-03-20 13:00:00,30.54,30.85,30.46,30.71,65640.0,27.7705,28.0524,27.6977,27.9251,65640.0
2020-03-20 13:10:00,30.72,30.86,30.48,30.7,65578.0,27.9342,28.0615,27.7159,27.916,65578.0
2020-03-20 13:20:00,30.61,30.71,30.19,30.4,69514.0,27.8341,27.9251,27.4522,27.6432,69514.0
2020-03-20 13:30:00,30.42,30.66,30.11,30.36,91780.0,27.6614,27.8796,27.3795,27.6068,91780.0
2020-03-20 13:40:00,30.38,30.38,30.04,30.06,70322.0,27.625,27.625,27.3158,27.334,70322.0
2020-03-20 13:50:00,30.08,30.34,30.0,30.34,88996.0,27.3522,27.5886,27.2795,27.5886,88996.0
2020-03-20 14:00:00,30.32,30.58,30.18,30.39,88544.0,27.5704,27.8069,27.4431,27.6341,88544.0
2020-03-20 14:10:00,30.4,30.42,29.75,29.78,96676.0,27.6432,27.6614,27.0521,27.0794,96676.0
2020-03-20 14:20:00,29.81,30.03,29.43,29.66,150060.0,27.1067,27.3067,26.7611,26.9703,150060.0
2020-03-20 14:30:00,29.66,29.83,29.42,29.55,62634.0,26.9703,27.1249,26.7521,26.8703,62634.0
2020-03-20 14:40:00,29.55,29.84,29.43,29.81,73778.0,26.8703,27.134,26.7611,27.1067,73778.0
2020-03-20 14:50:00,29.8,29.87,29.15,29.34,120848.0,27.0976,27.1612,26.5065,26.6793,120848.0
2020-03-20 15:00:00,29.34,29.69,29.27,29.51,102664.0,26.6793,26.9976,26.6157,26.8339,102664.0
2020-03-20 15:10:00,29.47,29.64,29.4,29.46,189422.0,26.7975,26.9521,26.7339,26.7884,189422.0
2020-03-20 15:20:00,29.47,30.17,29.47,30.04,117378.0,26.7975,27.434,26.7975,27.3158,117378.0
2020-03-20 15:30:00,30.02,30.26,29.7,29.88,195218.0,27.2976,27.5159,27.0067,27.1703,195218.0
2020-03-20 15:40:00,29.83,30.18,29.78,29.87,227844.0,27.1249,27.4431,27.0794,27.1612,227844.0
2020-03-20 15:50:00,29.89,29.99,29.69,29.82,1041656.0,27.1794,27.2704,26.9976,27.1158,1041656.0
2020-03-23 09:30:00,32.09,33.0,31.33,32.15,1459996.0,29.1799,30.0074,28.4888,29.2345,1459996.0
2020-03-23 09:40:00,32.15,32.62,31.8,32.44,1105716.0,29.2345,29.6619,28.9162,29.4982,1105716.0
2020-03-23 09:50:00,32.42,34.17,32.42,34.11,612224.0,29.48,31.0713,29.48,31.0167,612224.0
2020-03-23 10:00:00,34.09,34.22,32.77,33.63,552824.0,30.9986,31.1168,29.7983,30.5803,552824.0
2020-03-23 10:10:00,33.6,34.32,33.59,33.6,473476.0,30.553,31.2077,30.5439,30.553,473476.0
2020-03-23 10:20:00,33.57,34.13,33.52,33.6,457504.0,30.5257,31.0349,30.4802,30.553,457504.0
2020-03-23 10:30:00,33.59,33.79,32.77,33.19,460286.0,30.5439,30.7258,29.7983,30.1802,460286.0
2020-03-23 10:40:00,33.21,33.41,32.67,32.76,375480.0,30.1984,30.3802,29.7073,29.7892,375480.0
2020-03-23 10:50:00,32.8,32.9,32.33,32.69,443000.0,29.8255,29.9165,29.3982,29.7255,443000.0
2020-03-23 11:00:00,32.69,32.74,31.56,32.0,413680.0,29.7255,29.771,28.698,29.0981,413680.0
2020-03-23 11:10:00,32.0,32.06,31.46,31.66,385598.0,29.0981,29.1526,28.6071,28.7889,385598.0
2020-03-23 11:20:00,31.64,31.67,31.18,31.42,401138.0,28.7707,28.798,28.3525,28.5707,401138.0
2020-03-23 11:30:00,31.44,32.18,31.27,31.92,258176.0,28.5889,29.2618,28.4343,29.0253,258176.0
2020-03-23 11:40:00,31.89,32.01,31.43,31.85,179742.0,28.9981,29.1072,28.5798,28.9617,179742.0
2020-03-23 11:50:00,31.86,32.17,31.7,32.05,151798.0,28.9708,29.2527,28.8253,29.1436,151798.0
2020-03-23 12:00:00,32.05,32.37,31.81,31.81,141386.0,29.1436,29.4345,28.9253,28.9253,141386.0
2020-03-23 12:10:00,31.81,32.66,31.7,32.56,159760.0,28.9253,29.6982,28.8253,29.6073,159760.0
2020-03-23 12:20:00,32.54,32.86,32.27,32.31,179332.0,29.5891,29.8801,29.3436,29.38,179332.0
2020-03-23 12:30:00,32.31,32.54,31.88,32.44,207296.0,29.38,29.5891,28.989,29.4982,207296.0
2020-03-23 12:40:00,32.45,33.2,32.43,33.19,155236.0,29.5073,30.1893,29.4891,30.1802,155236.0
2020-03-23 12:50:00,33.19,33.21,32.87,33.15,148432.0,30.1802,30.1984,29.8892,30.1438,148432.0
2020-03-23 13:00:00,33.17,33.18,32.91,33.06,148996.0,30.162,30.1711,29.9256,30.062,148996.0
2020-03-23 13:10:00,33.07,33.74,33.01,33.13,170386.0,30.0711,30.6803,30.0165,30.1256,170386.0
2020-03-23 13:20:00,33.1,33.3,32.79,33.12,167346.0,30.0983,30.2802,29.8164,30.1165,167346.0
2020-03-23 13:30:00,33.13,33.63,33.02,33.34,194704.0,30.1256,30.5803,30.0256,30.3166,194704.0
2020-03-23 13:40:00,33.32,33.55,32.92,33.45,239096.0,30.2984,30.5075,29.9347,30.4166,239096.0
2020-03-23 13:50:00,33.45,33.45,32.56,32.88,154082.0,30.4166,30.4166,29.6073,29.8983,154082.0
2020-03-23 14:00:00,32.92,33.19,32.58,32.74,167216.0,29.9347,30.1802,29.6255,29.771,167216.0
2020-03-23 14:10:00,32.71,33.12,32.7,33.04,174852.0,29.7437,30.1165,29.7346,30.0438,174852.0
2020-03-23 14:20:00,33.01,33.41,32.74,33.31,171656.0,30.0165,30.3802,29.771,30.2893,171656.0
2020-03-23 14:30:00,33.35,33.35,32.81,32.96,224136.0,30.3257,30.3257,29.8346,29.971,224136.0
2020-03-23 14:40:00,32.98,33.55,32.97,33.49,216862.0,29.9892,30.5075,29.9801,30.453,216862.0
2020-03-23 14:50:00,33.51,33.52,32.91,33.01,170378.0,30.4712,30.4802,29.9256,30.0165,170378.0
2020-03-23 15:00:00,33.01,33.26,32.86,32.99,213590.0,30.0165,30.2438,29.8801,29.9983,213590.0
2020-03-23 15:10:00,33.01,33.04,32.74,32.87,175082.0,30.0165,30.0438,29.771,29.8892,175082.0
2020-03-23 15:20:00,32.88,32.88,32.47,32.64,210474.0,29.8983,29.8983,29.5255,29.6801,210474.0
2020-03-23 15:30:00,32.65,32.72,31.78,31.94,488912.0,29.6891,29.7528,28.898,29.0435,488912.0
2020-03-23 15:40:00,31.93,32.33,31.91,32.04,406414.0,29.0344,29.3982,29.0163,29.1345,406414.0
2020-03-23 15:50:00,32.05,32.93,32.01,32.76,1017368.0,29.1436,29.9438,29.1072,29.7892,1017368.0
2020-03-24 09:30:00,34.95,37.02,34.95,35.8,570470.0,31.7806,33.6629,31.7806,32.5535,570470.0
2020-03-24 09:40:00,35.83,36.47,35.36,35.49,518524.0,32.5808,33.1627,32.1534,32.2716,518524.0
2020-03-24 09:50:00,35.56,36.18,35.21,36.06,869428.0,32.3353,32.899,32.017,32.7899,869428.0
2020-03-24 10:00:00,36.06,36.1,35.82,35.9,367832.0,32.7899,32.8263,32.5717,32.6444,367832.0
2020-03-24 10:10:00,35.88,36.02,35.59,36.01,499920.0,32.6262,32.7535,32.3625,32.7444,499920.0
2020-03-24 10:20:00,36.04,36.47,36.04,36.25,235058.0,32.7717,33.1627,32.7717,32.9627,235058.0
2020-03-24 10:30:00,36.25,36.42,36.1,36.24,197802.0,32.9627,33.1173,32.8263,32.9536,197802.0
2020-03-24 10:40:00,36.2,36.5,36.13,36.29,209286.0,32.9172,33.19,32.8536,32.9991,209286.0
2020-03-24 10:50:00,36.29,36.5,36.23,36.44,192518.0,32.9991,33.19,32.9445,33.1354,192518.0
2020-03-24 11:00:00,36.43,36.61,36.18,36.38,239226.0,33.1264,33.29,32.899,33.0809,239226.0
2020-03-24 11:10:00,36.38,36.63,36.37,36.55,227204.0,33.0809,33.3082,33.0718,33.2355,227204.0
2020-03-24 11:20:00,36.54,36.88,36.52,36.79,299324.0,33.2264,33.5355,33.2082,33.4537,299324.0
2020-03-24 11:30:00,36.82,36.87,36.63,36.84,172624.0,33.481,33.5265,33.3082,33.4992,172624.0
2020-03-24 11:40:00,36.82,37.0,36.74,36.88,223210.0,33.481,33.6447,33.4082,33.5355,223210.0
2020-03-24 11:50:00,36.9,37.0,36.71,36.96,211678.0,33.5537,33.6447,33.381,33.6083,211678.0
2020-03-24 12:00:00,36.96,37.1,36.82,36.95,310552.0,33.6083,33.7356,33.481,33.5992,310552.0
2020-03-24 12:10:00,36.96,37.13,36.9,37.01,170682.0,33.6083,33.7629,33.5537,33.6538,170682.0
2020-03-24 12:20:00,37.02,37.13,36.88,37.07,107666.0,33.6629,33.7629,33.5355,33.7083,107666.0
2020-03-24 12:30:00,37.09,37.35,37.0,37.31,107918.0,33.7265,33.9629,33.6447,33.9266,107918.0
2020-03-24 12:40:00,37.29,37.45,37.16,37.34,132468.0,33.9084,34.0539,33.7902,33.9538,132468.0
2020-03-24 12:50:00,37.37,37.41,37.08,37.12,193426.0,33.9811,34.0175,33.7174,33.7538,193426.0
2020-03-24 13:00:00,37.13,37.22,36.21,36.26,246080.0,33.7629,33.8447,32.9263,32.9718,246080.0
2020-03-24 13:10:00,36.23,36.55,36.04,36.34,176584.0,32.9445,33.2355,32.7717,33.0445,176584.0
2020-03-24 13:20:00,36.35,36.82,36.04,36.6,228502.0,33.0536,33.481,32.7717,33.2809,228502.0
2020-03-24 13:30:00,36.59,36.87,36.59,36.71,132184.0,33.2718,33.5265,33.2718,33.381,132184.0
2020-03-24 13:40:00,36.71,36.84,36.32,36.36,226080.0,33.381,33.4992,33.0263,33.0627,226080.0
2020-03-24 13:50:00,36.38,36.4,36.02,36.04,209700.0,33.0809,33.0991,32.7535,32.7717,209700.0
2020-03-24 14:00:00,36.05,36.29,35.81,35.91,178052.0,32.7808,32.9991,32.5626,32.6535,178052.0
2020-03-24 14:10:00,35.91,36.32,35.77,36.16,170004.0,32.6535,33.0263,32.5262,32.8808,170004.0
2020-03-24 14:20:00,36.19,36.74,36.13,36.53,145082.0,32.9081,33.4082,32.8536,33.2173,145082.0
2020-03-24 14:30:00,36.49,36.87,36.42,36.86,180824.0,33.1809,33.5265,33.1173,33.5174,180824.0
2020-03-24 14:40:00,36.88,36.95,36.73,36.78,158722.0,33.5355,33.5992,33.3991,33.4446,158722.0
2020-03-24 14:50:00,36.78,37.22,36.77,37.19,162424.0,33.4446,33.8447,33.4355,33.8174,162424.0
2020-03-24 15:00:00,37.18,37.2,36.76,37.19,232582.0,33.8083,33.8265,33.4264,33.8174,232582.0
2020-03-24 15:10:00,37.17,37.26,36.99,37.11,250600.0,33.7992,33.8811,33.6356,33.7447,250600.0
2020-03-24 15:20:00,37.12,37.5,37.06,37.49,322982.0,33.7538,34.0993,33.6992,34.0902,322982.0
2020-03-24 15:30:00,37.49,37.63,37.33,37.56,365030.0,34.0902,34.2175,33.9447,34.1539,365030.0
2020-03-24 15:40:00,37.56,37.68,37.32,37.32,380006.0,34.1539,34.263,33.9356,33.9356,380006.0
2020-03-24 15:50:00,37.33,37.99,37.17,37.87,1342530.0,33.9447,34.5449,33.7992,34.4358,1342530.0
2020-03-25 09:30:00,37.9,38.46,37.35,38.26,1251632.0,34.463,34.9723,33.9629,34.7904,1251632.0
2020-03-25 09:40:00,38.27,38.5,37.45,37.52,468098.0,34.7995,35.0086,34.0539,34.1175,468098.0
2020-03-25 09:50:00,37.57,37.91,36.9,37.62,379822.0,34.163,34.4721,33.5537,34.2084,379822.0
2020-03-25 10:00:00,37.59,37.89,37.37,37.68,324344.0,34.1812,34.454,33.9811,34.263,324344.0
2020-03-25 10:10:00,37.68,37.81,37.3,37.51,402824.0,34.263,34.3812,33.9175,34.1084,402824.0
2020-03-25 10:20:00,37.49,37.68,37.18,37.45,350412.0,34.0902,34.263,33.8083,34.0539,350412.0
2020-03-25 10:30:00,37.48,38.28,37.46,38.23,283588.0,34.0811,34.8086,34.063,34.7631,283588.0
2020-03-25 10:40:00,38.21,38.46,37.85,38.02,283808.0,34.7449,34.9723,34.4176,34.5722,283808.0
2020-03-25 10:50:00,38.02,38.31,37.85,38.26,207318.0,34.5722,34.8359,34.4176,34.7904,207318.0
2020-03-25 11:00:00,38.25,38.53,37.97,38.48,364446.0,34.7813,35.0359,34.5267,34.9905,364446.0
2020-03-25 11:10:00,38.49,38.55,37.81,38.12,222320.0,34.9995,35.0541,34.3812,34.6631,222320.0
2020-03-25 11:20:00,38.08,38.41,37.91,37.99,208804.0,34.6267,34.9268,34.4721,34.5449,208804.0
2020-03-25 11:30:00,37.97,38.11,37.71,37.81,259654.0,34.5267,34.654,34.2903,34.3812,259654.0
2020-03-25 11:40:00,37.8,38.31,37.6,38.19,213528.0,34.3721,34.8359,34.1903,34.7268,213528.0
2020-03-25 11:50:00,38.2,38.27,37.77,38.17,307404.0,34.7358,34.7995,34.3448,34.7086,307404.0
2020-03-25 12:00:00,38.2,38.75,38.19,38.63,456542.0,34.7358,35.236,34.7268,35.1268,456542.0
2020-03-25 12:10:00,38.65,38.88,38.61,38.85,242674.0,35.145,35.3542,35.1087,35.3269,242674.0
2020-03-25 12:20:00,38.86,39.01,38.85,38.91,249344.0,35.336,35.4724,35.3269,35.3815,249344.0
2020-03-25 12:30:00,38.9,39.08,38.69,39.05,181794.0,35.3724,35.536,35.1814,35.5088,181794.0
2020-03-25 12:40:00,39.04,39.13,38.88,38.88,361642.0,35.4997,35.5815,35.3542,35.3542,361642.0
2020-03-25 12:50:00,38.88,38.99,38.46,38.52,233334.0,35.3542,35.4542,34.9723,35.0268,233334.0
2020-03-25 13:00:00,38.5,38.76,38.37,38.72,191146.0,35.0086,35.2451,34.8904,35.2087,191146.0
2020-03-25 13:10:00,38.72,39.04,38.6,38.97,206390.0,35.2087,35.4997,35.0996,35.436,206390.0
2020-03-25 13:20:00,38.96,39.13,38.66,38.73,297352.0,35.4269,35.5815,35.1541,35.2178,297352.0
2020-03-25 13:30:00,38.74,38.97,38.29,38.97,189062.0,35.2269,35.436,34.8177,35.436,189062.0
2020-03-25 13:40:00,38.94,39.17,38.94,39.08,163052.0,35.4087,35.6179,35.4087,35.536,163052.0
2020-03-25 13:50:00,39.07,39.13,38.49,38.8,242826.0,35.5269,35.5815,34.9995,35.2814,242826.0
2020-03-25 14:00:00,38.9,38.94,38.34,38.58,227498.0,35.3724,35.4087,34.8631,35.0814,227498.0
2020-03-25 14:10:00,38.63,38.75,38.47,38.68,237774.0,35.1268,35.236,34.9814,35.1723,237774.0
2020-03-25 14:20:00,38.66,38.77,38.24,38.41,180558.0,35.1541,35.2542,34.7722,34.9268,180558.0
2020-03-25 14:30:00,38.44,38.5,37.99,38.32,278158.0,34.9541,35.0086,34.5449,34.845,278158.0
2020-03-25 14:40:00,38.34,38.5,38.16,38.45,225440.0,34.8631,35.0086,34.6995,34.9632,225440.0
2020-03-25 14:50:00,38.47,38.54,38.04,38.38,474596.0,34.9814,35.045,34.5904,34.8995,474596.0
2020-03-25 15:00:00,38.38,38.62,38.33,38.46,248378.0,34.8995,35.1178,34.8541,34.9723,248378.0
2020-03-25 15:10:00,38.44,38.75,38.26,38.54,365602.0,34.9541,35.236,34.7904,35.045,365602.0
2020-03-25 15:20:00,38.52,38.67,38.35,38.59,333124.0,35.0268,35.1632,34.8722,35.0905,333124.0
2020-03-25 15:30:00,38.6,38.97,38.6,38.76,402272.0,35.0996,35.436,35.0996,35.2451,402272.0
2020-03-25 15:40:00,38.74,38.88,38.02,38.27,528488.0,35.2269,35.3542,34.5722,34.7995,528488.0
2020-03-25 15:50:00,38.26,38.27,37.29,37.47,1323886.0,34.7904,34.7995,33.9084,34.072,1323886.0
2020-03-26 09:30:00,37.73,37.99,36.66,37.22,341510.0,34.3085,34.5449,33.3355,33.8447,341510.0
2020-03-26 09:40:00,37.25,37.6,37.02,37.14,346800.0,33.872,34.1903,33.6629,33.772,346800.0
2020-03-26 09:50:00,37.06,37.49,36.59,37.21,172110.0,33.6992,34.0902,33.2718,33.8356,172110.0
2020-03-26 10:00:00,37.27,37.77,37.21,37.59,140528.0,33.8902,34.3448,33.8356,34.1812,140528.0
2020-03-26 10:10:00,37.6,38.0,37.55,37.97,119500.0,34.1903,34.554,34.1448,34.5267,119500.0
2020-03-26 10:20:00,37.97,38.05,37.59,37.62,74436.0,34.5267,34.5994,34.1812,34.2084,74436.0
2020-03-26 10:30:00,37.62,37.92,37.43,37.45,51862.0,34.2084,34.4812,34.0357,34.0539,51862.0
2020-03-26 10:40:00,37.44,37.45,36.6,36.67,216474.0,34.0448,34.0539,33.2809,33.3446,216474.0
2020-03-26 10:50:00,36.73,36.84,36.47,36.77,114246.0,33.3991,33.4992,33.1627,33.4355,114246.0
2020-03-26 11:00:00,36.83,36.88,36.63,36.77,76694.0,33.4901,33.5355,33.3082,33.4355,76694.0
2020-03-26 11:10:00,36.77,36.96,36.71,36.96,66374.0,33.4355,33.6083,33.381,33.6083,66374.0
2020-03-26 11:20:00,36.98,37.24,36.97,37.24,70630.0,33.6265,33.8629,33.6174,33.8629,70630.0
2020-03-26 11:30:00,37.18,37.29,37.02,37.16,62050.0,33.8083,33.9084,33.6629,33.7902,62050.0
2020-03-26 11:40:00,37.18,37.27,37.04,37.2,78136.0,33.8083,33.8902,33.681,33.8265,78136.0
2020-03-26 11:50:00,37.19,37.3,37.05,37.16,83784.0,33.8174,33.9175,33.6901,33.7902,83784.0
2020-03-26 12:00:00,37.13,37.27,36.98,37.07,82276.0,33.7629,33.8902,33.6265,33.7083,82276.0
2020-03-26 12:10:00,37.09,37.17,36.8,36.85,90022.0,33.7265,33.7992,33.4628,33.5083,90022.0
2020-03-26 12:20:00,36.85,37.02,36.82,37.01,106844.0,33.5083,33.6629,33.481,33.6538,106844.0
2020-03-26 12:30:00,37.04,37.23,37.02,37.1,103434.0,33.681,33.8538,33.6629,33.7356,103434.0
2020-03-26 12:40:00,37.09,37.14,36.82,37.07,136144.0,33.7265,33.772,33.481,33.7083,136144.0
2020-03-26 12:50:00,37.08,37.31,37.08,37.26,274686.0,33.7174,33.9266,33.7174,33.8811,274686.0
2020-03-26 13:00:00,37.26,37.4,36.89,36.9,151070.0,33.8811,34.0084,33.5446,33.5537,151070.0
2020-03-26 13:10:00,36.92,36.94,36.53,36.59,109718.0,33.5719,33.5901,33.2173,33.2718,109718.0
2020-03-26 13:20:00,36.57,36.62,36.3,36.55,170646.0,33.2537,33.2991,33.0081,33.2355,170646.0
2020-03-26 13:30:00,36.53,36.55,36.15,36.24,139842.0,33.2173,33.2355,32.8717,32.9536,139842.0
2020-03-26 13:40:00,36.24,36.42,36.17,36.38,98748.0,32.9536,33.1173,32.8899,33.0809,98748.0
2020-03-26 13:50:00,36.41,36.58,36.38,36.41,125548.0,33.1082,33.2628,33.0809,33.1082,125548.0
2020-03-26 14:00:00,36.42,36.82,36.41,36.72,117154.0,33.1173,33.481,33.1082,33.3901,117154.0
2020-03-26 14:10:00,36.69,36.87,36.48,36.84,105700.0,33.3628,33.5265,33.1718,33.4992,105700.0
2020-03-26 14:20:00,36.82,36.96,36.69,36.89,132880.0,33.481,33.6083,33.3628,33.5446,132880.0
2020-03-26 14:30:00,36.92,37.18,36.91,37.06,98264.0,33.5719,33.8083,33.5628,33.6992,98264.0
2020-03-26 14:40:00,37.1,37.2,36.96,37.16,96400.0,33.7356,33.8265,33.6083,33.7902,96400.0
2020-03-26 14:50:00,37.18,37.37,37.1,37.22,137036.0,33.8083,33.9811,33.7356,33.8447,137036.0
2020-03-26 15:00:00,37.21,37.43,37.12,37.38,166828.0,33.8356,34.0357,33.7538,33.9902,166828.0
2020-03-26 15:10:00,37.38,37.49,37.21,37.29,185806.0,33.9902,34.0902,33.8356,33.9084,185806.0
2020-03-26 15:20:00,37.31,37.49,37.22,37.48,157912.0,33.9266,34.0902,33.8447,34.0811,157912.0
2020-03-26 15:30:00,37.49,37.49,36.95,37.08,284310.0,34.0902,34.0902,33.5992,33.7174,284310.0
2020-03-26 15:40:00,37.13,37.17,36.72,36.74,191810.0,33.7629,33.7992,33.3901,33.4082,191810.0
2020-03-26 15:50:00,36.73,37.33,36.73,37.26,886240.0,33.3991,33.9447,33.3991,33.8811,886240.0
2020-03-27 09:30:00,35.72,35.97,35.2,35.48,307758.0,32.4807,32.7081,32.0079,32.2625,307758.0
2020-03-27 09:40:00,35.48,35.62,34.77,35.03,288442.0,32.2625,32.3898,31.6169,31.8533,288442.0
2020-03-27 09:50:00,34.98,35.29,34.97,35.24,119854.0,31.8078,32.0897,31.7988,32.0443,119854.0
2020-03-27 10:00:00,35.24,35.74,35.15,35.74,71274.0,32.0443,32.4989,31.9624,32.4989,71274.0
2020-03-27 10:10:00,35.7,35.77,35.21,35.35,154238.0,32.4626,32.5262,32.017,32.1443,154238.0
2020-03-27 10:20:00,35.35,35.35,35.08,35.17,280102.0,32.1443,32.1443,31.8988,31.9806,280102.0
2020-03-27 10:30:00,35.19,35.2,34.68,34.76,166488.0,31.9988,32.0079,31.5351,31.6078,166488.0
2020-03-27 10:40:00,34.73,35.01,34.6,34.99,244592.0,31.5805,31.8351,31.4623,31.8169,244592.0
2020-03-27 10:50:00,34.96,35.32,34.83,35.22,91102.0,31.7897,32.117,31.6715,32.0261,91102.0
2020-03-27 11:00:00,35.19,35.42,35.18,35.38,68266.0,31.9988,32.2079,31.9897,32.1716,68266.0
2020-03-27 11:10:00,35.38,35.79,35.3,35.62,118320.0,32.1716,32.5444,32.0988,32.3898,118320.0
2020-03-27 11:20:00,35.57,35.65,35.38,35.44,111312.0,32.3443,32.4171,32.1716,32.2261,111312.0
2020-03-27 11:30:00,35.49,35.62,35.35,35.46,154030.0,32.2716,32.3898,32.1443,32.2443,154030.0
2020-03-27 11:40:00,35.45,35.48,35.01,35.07,179034.0,32.2352,32.2625,31.8351,31.8897,179034.0
2020-03-27 11:50:00,35.1,35.15,34.88,34.89,269222.0,31.917,31.9624,31.7169,31.726,269222.0
2020-03-27 12:00:00,34.89,34.93,34.67,34.78,162506.0,31.726,31.7624,31.526,31.626,162506.0
2020-03-27 12:10:00,34.76,34.97,34.76,34.94,225756.0,31.6078,31.7988,31.6078,31.7715,225756.0
2020-03-27 12:20:00,34.91,34.92,34.72,34.91,132584.0,31.7442,31.7533,31.5714,31.7442,132584.0
2020-03-27 12:30:00,34.88,35.12,34.85,34.93,52706.0,31.7169,31.9352,31.6896,31.7624,52706.0
2020-03-27 12:40:00,34.98,35.05,34.67,34.67,82476.0,31.8078,31.8715,31.526,31.526,82476.0
2020-03-27 12:50:00,34.67,34.8,34.57,34.71,118588.0,31.526,31.6442,31.435,31.5623,118588.0
2020-03-27 13:00:00,34.68,34.87,34.54,34.54,117998.0,31.5351,31.7078,31.4077,31.4077,117998.0
2020-03-27 13:10:00,34.54,34.78,34.37,34.71,161232.0,31.4077,31.626,31.2532,31.5623,161232.0
2020-03-27 13:20:00,34.73,34.99,34.72,34.8,135302.0,31.5805,31.8169,31.5714,31.6442,135302.0
2020-03-27 13:30:00,34.73,35.07,34.73,35.07,152254.0,31.5805,31.8897,31.5805,31.8897,152254.0
2020-03-27 13:40:00,35.07,35.19,34.89,34.95,196524.0,31.8897,31.9988,31.726,31.7806,196524.0
2020-03-27 13:50:00,34.97,35.08,34.74,34.74,72648.0,31.7988,31.8988,31.5896,31.5896,72648.0
2020-03-27 14:00:00,34.76,34.82,34.66,34.71,109516.0,31.6078,31.6624,31.5169,31.5623,109516.0
2020-03-27 14:10:00,34.7,34.71,34.51,34.66,125046.0,31.5532,31.5623,31.3805,31.5169,125046.0
2020-03-27 14:20:00,34.67,34.76,34.55,34.71,92596.0,31.526,31.6078,31.4168,31.5623,92596.0
2020-03-27 14:30:00,34.71,34.97,34.66,34.74,83892.0,31.5623,31.7988,31.5169,31.5896,83892.0
2020-03-27 14:40:00,34.77,34.82,34.54,34.59,101204.0,31.6169,31.6624,31.4077,31.4532,101204.0
2020-03-27 14:50:00,34.58,34.6,34.46,34.56,107302.0,31.4441,31.4623,31.335,31.4259,107302.0
2020-03-27 15:00:00,34.55,34.72,34.44,34.6,136832.0,31.4168,31.5714,31.3168,31.4623,136832.0
2020-03-27 15:10:00,34.6,34.88,34.58,34.83,181742.0,31.4623,31.7169,31.4441,31.6715,181742.0
2020-03-27 15:20:00,34.82,35.14,34.71,34.88,134866.0,31.6624,31.9533,31.5623,31.7169,134866.0
2020-03-27 15:30:00,34.87,34.95,34.57,34.63,166550.0,31.7078,31.7806,31.435,31.4896,166550.0
2020-03-27 15:40:00,34.62,34.82,34.46,34.55,360564.0,31.4805,31.6624,31.335,31.4168,360564.0
2020-03-27 15:50:00,34.54,34.54,33.97,34.09,840490.0,31.4077,31.4077,30.8894,30.9986,840490.0
2020-03-30 09:30:00,34.7,34.82,33.76,34.24,183292.0,31.5532,31.6624,30.6985,31.135,183292.0
2020-03-30 09:40:00,34.17,34.24,33.67,34.13,200572.0,31.0713,31.135,30.6166,31.0349,200572.0
2020-03-30 09:50:00,34.16,34.63,34.09,34.62,107458.0,31.0622,31.4896,30.9986,31.4805,107458.0
2020-03-30 10:00:00,34.62,35.06,34.29,34.94,99398.0,31.4805,31.8806,31.1804,31.7715,99398.0
2020-03-30 10:10:00,34.95,35.21,34.87,34.96,124684.0,31.7806,32.017,31.7078,31.7897,124684.0
2020-03-30 10:20:00,34.97,35.13,34.87,34.91,77194.0,31.7988,31.9442,31.7078,31.7442,77194.0
2020-03-30 10:30:00,34.84,35.06,34.57,34.97,77272.0,31.6805,31.8806,31.435,31.7988,77272.0
2020-03-30 10:40:00,34.98,35.18,34.87,35.0,58060.0,31.8078,31.9897,31.7078,31.826,58060.0
2020-03-30 10:50:00,35.09,35.1,34.92,35.01,61528.0,31.9079,31.917,31.7533,31.8351,61528.0
2020-03-30 11:00:00,35.02,35.33,35.02,35.22,103058.0,31.8442,32.1261,31.8442,32.0261,103058.0
2020-03-30 11:10:00,35.21,35.25,35.16,35.21,77582.0,32.017,32.0534,31.9715,32.017,77582.0
2020-03-30 11:20:00,35.23,35.26,34.93,35.04,63334.0,32.0352,32.0625,31.7624,31.8624,63334.0
2020-03-30 11:30:00,35.07,35.12,34.85,34.9,55722.0,31.8897,31.9352,31.6896,31.7351,55722.0
2020-03-30 11:40:00,34.94,35.02,34.93,34.98,47932.0,31.7715,31.8442,31.7624,31.8078,47932.0
2020-03-30 11:50:00,34.99,35.01,34.8,34.92,46906.0,31.8169,31.8351,31.6442,31.7533,46906.0
2020-03-30 12:00:00,34.9,34.93,34.71,34.78,59898.0,31.7351,31.7624,31.5623,31.626,59898.0
2020-03-30 12:10:00,34.81,35.05,34.79,35.02,73468.0,31.6533,31.8715,31.6351,31.8442,73468.0
2020-03-30 12:20:00,35.02,35.06,34.77,34.83,70900.0,31.8442,31.8806,31.6169,31.6715,70900.0
2020-03-30 12:30:00,34.83,34.96,34.79,34.9,68546.0,31.6715,31.7897,31.6351,31.7351,68546.0
2020-03-30 12:40:00,34.9,34.9,34.67,34.8,37834.0,31.7351,31.7351,31.526,31.6442,37834.0
2020-03-30 12:50:00,34.77,34.82,34.63,34.71,35466.0,31.6169,31.6624,31.4896,31.5623,35466.0
2020-03-30 13:00:00,34.7,34.71,34.42,34.43,63978.0,31.5532,31.5623,31.2986,31.3077,63978.0
2020-03-30 13:10:00,34.45,34.52,34.35,34.5,50430.0,31.3259,31.3896,31.235,31.3714,50430.0
2020-03-30 13:20:00,34.49,34.52,34.35,34.44,84936.0,31.3623,31.3896,31.235,31.3168,84936.0
2020-03-30 13:30:00,34.45,34.51,34.38,34.44,50276.0,31.3259,31.3805,31.2623,31.3168,50276.0
2020-03-30 13:40:00,34.45,34.45,34.26,34.31,122066.0,31.3259,31.3259,31.1531,31.1986,122066.0
2020-03-30 13:50:00,34.29,34.35,34.23,34.3,58102.0,31.1804,31.235,31.1259,31.1895,58102.0
2020-03-30 14:00:00,34.27,34.37,34.21,34.35,80182.0,31.1622,31.2532,31.1077,31.235,80182.0
2020-03-30 14:10:00,34.31,34.31,34.06,34.08,100758.0,31.1986,31.1986,30.9713,30.9895,100758.0
2020-03-30 14:20:00,34.09,34.13,33.98,34.1,69542.0,30.9986,31.0349,30.8985,31.0077,69542.0
2020-03-30 14:30:00,34.05,34.12,34.01,34.04,48854.0,30.9622,31.0258,30.9258,30.9531,48854.0
2020-03-30 14:40:00,34.02,34.15,33.96,34.04,60066.0,30.9349,31.0531,30.8803,30.9531,60066.0
2020-03-30 14:50:00,34.04,34.09,33.93,33.99,76826.0,30.9531,30.9986,30.8531,30.9076,76826.0
2020-03-30 15:00:00,33.99,34.01,33.79,33.91,102084.0,30.9076,30.9258,30.7258,30.8349,102084.0
2020-03-30 15:10:00,33.9,34.1,33.83,34.1,155506.0,30.8258,31.0077,30.7621,31.0077,155506.0
2020-03-30 15:20:00,34.1,34.1,33.88,33.99,280576.0,31.0077,31.0077,30.8076,30.9076,280576.0
2020-03-30 15:30:00,33.97,34.26,33.91,34.24,257884.0,30.8894,31.1531,30.8349,31.135,257884.0
2020-03-30 15:40:00,34.24,34.41,34.18,34.24,175152.0,31.135,31.2895,31.0804,31.135,175152.0
2020-03-30 15:50:00,34.24,34.64,34.23,34.49,759480.0,31.135,31.4987,31.1259,31.3623,759480.0
2020-03-31 09:30:00,34.06,34.69,33.99,34.5,306246.0,30.9713,31.5441,30.9076,31.3714,306246.0
2020-03-31 09:40:00,34.55,34.8,34.31,34.49,131756.0,31.4168,31.6442,31.1986,31.3623,131756.0
2020-03-31 09:50:00,34.48,34.74,34.39,34.65,164404.0,31.3532,31.5896,31.2714,31.5078,164404.0
2020-03-31 10:00:00,34.62,34.92,34.5,34.77,118278.0,31.4805,31.7533,31.3714,31.6169,118278.0
2020-03-31 10:10:00,34.79,35.29,34.75,35.26,116192.0,31.6351,32.0897,31.5987,32.0625,116192.0
2020-03-31 10:20:00,35.26,35.38,34.92,35.09,115028.0,32.0625,32.1716,31.7533,31.9079,115028.0
2020-03-31 10:30:00,35.08,35.4,35.07,35.33,1028138.0,31.8988,32.1898,31.8897,32.1261,1028138.0
2020-03-31 10:40:00,35.32,35.47,35.05,35.12,586130.0,32.117,32.2534,31.8715,31.9352,586130.0
2020-03-31 10:50:00,35.1,35.27,34.94,34.95,105384.0,31.917,32.0715,31.7715,31.7806,105384.0
2020-03-31 11:00:00,34.93,34.94,34.61,34.67,104602.0,31.7624,31.7715,31.4714,31.526,104602.0
2020-03-31 11:10:00,34.69,34.83,34.6,34.6,81118.0,31.5441,31.6715,31.4623,31.4623,81118.0
2020-03-31 11:20:00,34.6,34.85,34.55,34.85,76300.0,31.4623,31.6896,31.4168,31.6896,76300.0
2020-03-31 11:30:00,34.87,34.95,34.69,34.74,111540.0,31.7078,31.7806,31.5441,31.5896,111540.0
2020-03-31 11:40:00,34.74,34.76,34.57,34.66,67780.0,31.5896,31.6078,31.435,31.5169,67780.0
2020-03-31 11:50:00,34.69,34.76,34.52,34.59,68140.0,31.5441,31.6078,31.3896,31.4532,68140.0
2020-03-31 12:00:00,34.58,34.6,34.4,34.56,106686.0,31.4441,31.4623,31.2804,31.4259,106686.0
2020-03-31 12:10:00,34.52,34.54,34.35,34.39,78268.0,31.3896,31.4077,31.235,31.2714,78268.0
2020-03-31 12:20:00,34.42,34.42,34.07,34.18,80298.0,31.2986,31.2986,30.9804,31.0804,80298.0
2020-03-31 12:30:00,34.17,34.21,33.83,33.97,143010.0,31.0713,31.1077,30.7621,30.8894,143010.0
2020-03-31 12:40:00,34.02,34.16,33.94,34.06,79920.0,30.9349,31.0622,30.8622,30.9713,79920.0
2020-03-31 12:50:00,34.05,34.14,33.99,34.04,88140.0,30.9622,31.044,30.9076,30.9531,88140.0
2020-03-31 13:00:00,34.04,34.21,34.03,34.21,197236.0,30.9531,31.1077,30.944,31.1077,197236.0
2020-03-31 13:10:00,34.19,34.27,33.98,34.13,366174.0,31.0895,31.1622,30.8985,31.0349,366174.0
2020-03-31 13:20:00,34.13,34.2,33.87,34.16,176630.0,31.0349,31.0986,30.7985,31.0622,176630.0
2020-03-31 13:30:00,34.15,34.29,33.99,34.18,159972.0,31.0531,31.1804,30.9076,31.0804,159972.0
2020-03-31 13:40:00,34.17,34.27,34.09,34.26,107178.0,31.0713,31.1622,30.9986,31.1531,107178.0
2020-03-31 13:50:00,34.24,34.45,34.12,34.45,114676.0,31.135,31.3259,31.0258,31.3259,114676.0
2020-03-31 14:00:00,34.45,34.54,34.34,34.46,313708.0,31.3259,31.4077,31.2259,31.335,313708.0
2020-03-31 14:10:00,34.46,34.48,34.3,34.44,196002.0,31.335,31.3532,31.1895,31.3168,196002.0
2020-03-31 14:20:00,34.44,34.54,34.42,34.49,126786.0,31.3168,31.4077,31.2986,31.3623,126786.0
2020-03-31 14:30:00,34.48,34.52,34.26,34.48,151740.0,31.3532,31.3896,31.1531,31.3532,151740.0
2020-03-31 14:40:00,34.46,34.49,34.27,34.34,137886.0,31.335,31.3623,31.1622,31.2259,137886.0
2020-03-31 14:50:00,34.35,34.39,34.15,34.26,156068.0,31.235,31.2714,31.0531,31.1531,156068.0
2020-03-31 15:00:00,34.24,34.32,33.99,34.08,138910.0,31.135,31.2077,30.9076,30.9895,138910.0
2020-03-31 15:10:00,34.06,34.06,33.69,33.74,133448.0,30.9713,30.9713,30.6348,30.6803,133448.0
2020-03-31 15:20:00,33.73,33.97,33.73,33.87,198176.0,30.6712,30.8894,30.6712,30.7985,198176.0
2020-03-31 15:30:00,33.87,33.98,33.79,33.93,178658.0,30.7985,30.8985,30.7258,30.8531,178658.0
2020-03-31 15:40:00,33.93,33.99,33.73,33.74,200272.0,30.8531,30.9076,30.6712,30.6803,200272.0
2020-03-31 15:50:00,33.78,33.97,33.7,33.87,664862.0,30.7167,30.8894,30.6439,30.7985,664862.0
2020-04-01 09:30:00,32.52,33.12,32.31,33.01,378596.0,29.5709,30.1165,29.38,30.0165,378596.0
2020-04-01 09:40:00,33.07,33.49,32.91,33.05,186618.0,30.0711,30.453,29.9256,30.0529,186618.0
2020-04-01 09:50:00,33.06,33.06,32.51,32.71,101014.0,30.062,30.062,29.5618,29.7437,101014.0
2020-04-01 10:00:00,32.69,32.92,32.47,32.9,132016.0,29.7255,29.9347,29.5255,29.9165,132016.0
2020-04-01 10:10:00,32.91,33.07,32.83,32.83,65872.0,29.9256,30.0711,29.8528,29.8528,65872.0
2020-04-01 10:20:00,32.78,32.99,32.74,32.79,80800.0,29.8074,29.9983,29.771,29.8164,80800.0
2020-04-01 10:30:00,32.82,33.24,32.74,33.19,85260.0,29.8437,30.2256,29.771,30.1802,85260.0
2020-04-01 10:40:00,33.17,33.24,32.91,33.21,86708.0,30.162,30.2256,29.9256,30.1984,86708.0
2020-04-01 10:50:00,33.21,33.24,32.93,32.93,119476.0,30.1984,30.2256,29.9438,29.9438,119476.0
2020-04-01 11:00:00,32.95,32.99,32.74,32.79,103764.0,29.9619,29.9983,29.771,29.8164,103764.0
2020-04-01 11:10:00,32.81,32.96,32.63,32.65,83206.0,29.8346,29.971,29.671,29.6891,83206.0
2020-04-01 11:20:00,32.63,32.65,32.06,32.12,102472.0,29.671,29.6891,29.1526,29.2072,102472.0
2020-04-01 11:30:00,32.09,32.26,32.03,32.09,138998.0,29.1799,29.3345,29.1254,29.1799,138998.0
2020-04-01 11:40:00,32.13,32.13,31.83,32.09,170194.0,29.2163,29.2163,28.9435,29.1799,170194.0
2020-04-01 11:50:00,32.07,32.4,32.0,32.19,102020.0,29.1617,29.4618,29.0981,29.2709,102020.0
2020-04-01 12:00:00,32.19,32.23,31.72,31.75,100746.0,29.2709,29.3072,28.8435,28.8708,100746.0
2020-04-01 12:10:00,31.76,31.85,31.63,31.67,88774.0,28.8799,28.9617,28.7616,28.798,88774.0
2020-04-01 12:20:00,31.65,31.77,31.57,31.65,114742.0,28.7798,28.8889,28.7071,28.7798,114742.0
2020-04-01 12:30:00,31.65,31.8,31.52,31.58,91896.0,28.7798,28.9162,28.6616,28.7162,91896.0
2020-04-01 12:40:00,31.57,31.63,31.46,31.49,95898.0,28.7071,28.7616,28.6071,28.6343,95898.0
2020-04-01 12:50:00,31.5,31.73,31.47,31.57,81700.0,28.6434,28.8526,28.6162,28.7071,81700.0
2020-04-01 13:00:00,31.6,31.78,31.52,31.65,95656.0,28.7344,28.898,28.6616,28.7798,95656.0
2020-04-01 13:10:00,31.66,31.75,31.57,31.63,95328.0,28.7889,28.8708,28.7071,28.7616,95328.0
2020-04-01 13:20:00,31.62,31.76,31.61,31.76,88686.0,28.7525,28.8799,28.7435,28.8799,88686.0
2020-04-01 13:30:00,31.74,31.74,31.52,31.59,68812.0,28.8617,28.8617,28.6616,28.7253,68812.0
2020-04-01 13:40:00,31.56,31.61,31.49,31.56,79714.0,28.698,28.7435,28.6343,28.698,79714.0
2020-04-01 13:50:00,31.56,31.7,31.51,31.68,94646.0,28.698,28.8253,28.6525,28.8071,94646.0
2020-04-01 14:00:00,31.67,31.87,31.61,31.76,99066.0,28.798,28.9799,28.7435,28.8799,99066.0
2020-04-01 14:10:00,31.77,31.8,31.64,31.74,140724.0,28.8889,28.9162,28.7707,28.8617,140724.0
2020-04-01 14:20:00,31.75,31.78,31.64,31.68,85406.0,28.8708,28.898,28.7707,28.8071,85406.0
2020-04-01 14:30:00,31.68,31.79,31.51,31.74,97334.0,28.8071,28.9071,28.6525,28.8617,97334.0
2020-04-01 14:40:00,31.72,31.8,31.64,31.71,124568.0,28.8435,28.9162,28.7707,28.8344,124568.0
2020-04-01 14:50:00,31.68,31.77,31.6,31.72,102128.0,28.8071,28.8889,28.7344,28.8435,102128.0
2020-04-01 15:00:00,31.72,31.79,31.47,31.54,151998.0,28.8435,28.9071,28.6162,28.6798,151998.0
2020-04-01 15:10:00,31.52,31.52,31.36,31.45,207344.0,28.6616,28.6616,28.5161,28.598,207344.0
2020-04-01 15:20:00,31.44,31.45,31.06,31.18,162870.0,28.5889,28.598,28.2433,28.3525,162870.0
2020-04-01 15:30:00,31.18,31.21,31.0,31.02,182212.0,28.3525,28.3797,28.1888,28.207,182212.0
2020-04-01 15:40:00,31.02,31.54,31.02,31.47,272092.0,28.207,28.6798,28.207,28.6162,272092.0
2020-04-01 15:50:00,31.47,31.56,31.22,31.4,506010.0,28.6162,28.698,28.3888,28.5525,506010.0
2020-04-02 09:30:00,31.0,32.03,30.81,31.87,330496.0,28.1888,29.1254,28.016,28.9799,330496.0
2020-04-02 09:40:00,31.88,31.91,31.36,31.44,142806.0,28.989,29.0163,28.5161,28.5889,142806.0
2020-04-02 09:50:00,31.44,31.6,31.32,31.52,80248.0,28.5889,28.7344,28.4798,28.6616,80248.0
2020-04-02 10:00:00,31.56,31.73,31.48,31.68,87286.0,28.698,28.8526,28.6252,28.8071,87286.0
2020-04-02 10:10:00,31.68,31.84,31.6,31.71,132516.0,28.8071,28.9526,28.7344,28.8344,132516.0
2020-04-02 10:20:00,31.71,31.8,31.48,31.68,197930.0,28.8344,28.9162,28.6252,28.8071,197930.0
2020-04-02 10:30:00,31.68,32.1,31.63,32.05,451578.0,28.8071,29.189,28.7616,29.1436,451578.0
2020-04-02 10:40:00,32.06,32.2,31.88,31.98,417372.0,29.1526,29.28,28.989,29.0799,417372.0
2020-04-02 10:50:00,31.98,32.25,31.79,32.24,135276.0,29.0799,29.3254,28.9071,29.3163,135276.0
2020-04-02 11:00:00,32.26,32.31,32.1,32.12,175772.0,29.3345,29.38,29.189,29.2072,175772.0
2020-04-02 11:10:00,32.12,32.29,32.07,32.19,201156.0,29.2072,29.3618,29.1617,29.2709,201156.0
2020-04-02 11:20:00,32.17,32.28,31.99,32.07,161472.0,29.2527,29.3527,29.089,29.1617,161472.0
2020-04-02 11:30:00,32.09,32.35,32.06,32.14,96654.0,29.1799,29.4163,29.1526,29.2254,96654.0
2020-04-02 11:40:00,32.17,32.38,32.12,32.35,114838.0,29.2527,29.4436,29.2072,29.4163,114838.0
2020-04-02 11:50:00,32.37,32.5,32.23,32.4,110708.0,29.4345,29.5527,29.3072,29.4618,110708.0
2020-04-02 12:00:00,32.42,32.55,32.27,32.3,121796.0,29.48,29.5982,29.3436,29.3709,121796.0
2020-04-02 12:10:00,32.3,32.42,32.22,32.23,154546.0,29.3709,29.48,29.2981,29.3072,154546.0
2020-04-02 12:20:00,32.27,32.28,32.11,32.14,70678.0,29.3436,29.3527,29.1981,29.2254,70678.0
2020-04-02 12:30:00,32.18,32.18,32.06,32.15,116214.0,29.2618,29.2618,29.1526,29.2345,116214.0
2020-04-02 12:40:00,32.13,32.21,32.09,32.2,86922.0,29.2163,29.289,29.1799,29.28,86922.0
2020-04-02 12:50:00,32.18,32.27,32.16,32.27,44200.0,29.2618,29.3436,29.2436,29.3436,44200.0
2020-04-02 13:00:00,32.27,32.29,31.9,31.91,83410.0,29.3436,29.3618,29.0072,29.0163,83410.0
2020-04-02 13:10:00,31.91,31.99,31.79,31.84,112874.0,29.0163,29.089,28.9071,28.9526,112874.0
2020-04-02 13:20:00,31.82,31.87,31.7,31.72,70314.0,28.9344,28.9799,28.8253,28.8435,70314.0
2020-04-02 13:30:00,31.72,31.75,31.61,31.72,51868.0,28.8435,28.8708,28.7435,28.8435,51868.0
2020-04-02 13:40:00,31.72,31.79,31.68,31.76,51374.0,28.8435,28.9071,28.8071,28.8799,51374.0
2020-04-02 13:50:00,31.76,31.85,31.71,31.76,52898.0,28.8799,28.9617,28.8344,28.8799,52898.0
2020-04-02 14:00:00,31.75,31.75,31.57,31.58,89392.0,28.8708,28.8708,28.7071,28.7162,89392.0
2020-04-02 14:10:00,31.59,31.77,31.52,31.57,72214.0,28.7253,28.8889,28.6616,28.7071,72214.0
2020-04-02 14:20:00,31.6,31.92,31.56,31.9,65610.0,28.7344,29.0253,28.698,29.0072,65610.0
2020-04-02 14:30:00,31.9,31.99,31.74,31.98,120592.0,29.0072,29.089,28.8617,29.0799,120592.0
2020-04-02 14:40:00,31.98,31.98,31.84,31.88,196336.0,29.0799,29.0799,28.9526,28.989,196336.0
2020-04-02 14:50:00,31.86,32.18,31.83,32.16,88766.0,28.9708,29.2618,28.9435,29.2436,88766.0
2020-04-02 15:00:00,32.18,32.3,32.13,32.3,99852.0,29.2618,29.3709,29.2163,29.3709,99852.0
2020-04-02 15:10:00,32.3,32.38,32.21,32.37,96368.0,29.3709,29.4436,29.289,29.4345,96368.0
2020-04-02 15:20:00,32.38,32.38,32.08,32.1,107116.0,29.4436,29.4436,29.1708,29.189,107116.0
2020-04-02 15:30:00,32.12,32.23,31.98,32.09,284334.0,29.2072,29.3072,29.0799,29.1799,284334.0
2020-04-02 15:40:00,32.09,32.29,32.06,32.21,273340.0,29.1799,29.3618,29.1526,29.289,273340.0
2020-04-02 15:50:00,32.22,32.6,32.22,32.49,475062.0,29.2981,29.6437,29.2981,29.5437,475062.0
2020-04-03 09:30:00,32.2,32.95,32.18,32.83,244976.0,29.28,29.9619,29.2618,29.8528,244976.0
2020-04-03 09:40:00,32.83,33.01,32.52,32.59,154300.0,29.8528,30.0165,29.5709,29.6346,154300.0
2020-04-03 09:50:00,32.58,32.74,32.41,32.66,58522.0,29.6255,29.771,29.4709,29.6982,58522.0
2020-04-03 10:00:00,32.63,32.86,32.52,32.7,84254.0,29.671,29.8801,29.5709,29.7346,84254.0
2020-04-03 10:10:00,32.67,32.77,32.44,32.45,54504.0,29.7073,29.7983,29.4982,29.5073,54504.0
2020-04-03 10:20:00,32.48,32.52,32.23,32.24,65968.0,29.5346,29.5709,29.3072,29.3163,65968.0
2020-04-03 10:30:00,32.24,32.28,31.85,31.93,49224.0,29.3163,29.3527,28.9617,29.0344,49224.0
2020-04-03 10:40:00,31.92,32.27,31.84,32.22,70194.0,29.0253,29.3436,28.9526,29.2981,70194.0
2020-04-03 10:50:00,32.22,32.24,31.95,32.05,53602.0,29.2981,29.3163,29.0526,29.1436,53602.0
2020-04-03 11:00:00,32.09,32.17,31.81,31.88,48476.0,29.1799,29.2527,28.9253,28.989,48476.0
2020-04-03 11:10:00,31.87,31.89,31.67,31.79,45932.0,28.9799,28.9981,28.798,28.9071,45932.0
2020-04-03 11:20:00,31.78,31.85,31.7,31.75,54406.0,28.898,28.9617,28.8253,28.8708,54406.0
2020-04-03 11:30:00,31.68,31.95,31.67,31.91,47198.0,28.8071,29.0526,28.798,29.0163,47198.0
2020-04-03 11:40:00,31.89,31.9,31.55,31.59,31674.0,28.9981,29.0072,28.6889,28.7253,31674.0
2020-04-03 11:50:00,31.58,31.63,31.52,31.6,33660.0,28.7162,28.7616,28.6616,28.7344,33660.0
2020-04-03 12:00:00,31.61,31.68,31.54,31.57,46718.0,28.7435,28.8071,28.6798,28.7071,46718.0
2020-04-03 12:10:00,31.6,31.63,31.51,31.53,54138.0,28.7344,28.7616,28.6525,28.6707,54138.0
2020-04-03 12:20:00,31.53,31.71,31.53,31.64,42012.0,28.6707,28.8344,28.6707,28.7707,42012.0
2020-04-03 12:30:00,31.67,31.78,31.59,31.77,63392.0,28.798,28.898,28.7253,28.8889,63392.0
2020-04-03 12:40:00,31.75,31.92,31.67,31.8,80450.0,28.8708,29.0253,28.798,28.9162,80450.0
2020-04-03 12:50:00,31.82,31.9,31.78,31.85,49732.0,28.9344,29.0072,28.898,28.9617,49732.0
2020-04-03 13:00:00,31.83,32.13,31.81,32.12,43428.0,28.9435,29.2163,28.9253,29.2072,43428.0
2020-04-03 13:10:00,32.13,32.23,32.02,32.15,149340.0,29.2163,29.3072,29.1163,29.2345,149340.0
2020-04-03 13:20:00,32.14,32.14,31.93,31.94,46514.0,29.2254,29.2254,29.0344,29.0435,46514.0
2020-04-03 13:30:00,31.93,31.96,31.84,31.86,138152.0,29.0344,29.0617,28.9526,28.9708,138152.0
2020-04-03 13:40:00,31.84,32.02,31.81,31.91,284884.0,28.9526,29.1163,28.9253,29.0163,284884.0
2020-04-03 13:50:00,31.92,31.95,31.86,31.88,199464.0,29.0253,29.0526,28.9708,28.989,199464.0
2020-04-03 14:00:00,31.88,32.02,31.88,31.98,75510.0,28.989,29.1163,28.989,29.0799,75510.0
2020-04-03 14:10:00,31.98,32.14,31.96,32.03,101022.0,29.0799,29.2254,29.0617,29.1254,101022.0
2020-04-03 14:20:00,32.05,32.2,32.03,32.18,65008.0,29.1436,29.28,29.1254,29.2618,65008.0
2020-04-03 14:30:00,32.2,32.22,32.03,32.06,84356.0,29.28,29.2981,29.1254,29.1526,84356.0
2020-04-03 14:40:00,32.05,32.1,31.93,32.1,79298.0,29.1436,29.189,29.0344,29.189,79298.0
2020-04-03 14:50:00,32.08,32.3,32.08,32.26,83736.0,29.1708,29.3709,29.1708,29.3345,83736.0
2020-04-03 15:00:00,32.27,32.32,32.02,32.02,101688.0,29.3436,29.3891,29.1163,29.1163,101688.0
2020-04-03 15:10:00,32.02,32.21,32.01,32.14,90726.0,29.1163,29.289,29.1072,29.2254,90726.0
2020-04-03 15:20:00,32.14,32.18,31.97,32.07,123004.0,29.2254,29.2618,29.0708,29.1617,123004.0
2020-04-03 15:30:00,32.08,32.13,31.9,31.9,111486.0,29.1708,29.2163,29.0072,29.0072,111486.0
2020-04-03 15:40:00,31.91,32.07,31.79,32.03,184476.0,29.0163,29.1617,28.9071,29.1254,184476.0
2020-04-03 15:50:00,32.03,32.23,31.99,32.02,539682.0,29.1254,29.3072,29.089,29.1163,539682.0
2020-04-06 09:30:00,33.77,34.68,33.63,34.24,290382.0,30.7076,31.5351,30.5803,31.135,290382.0
2020-04-06 09:40:00,34.27,34.89,34.23,34.62,201346.0,31.1622,31.726,31.1259,31.4805,201346.0
2020-04-06 09:50:00,34.7,35.02,34.62,34.69,144572.0,31.5532,31.8442,31.4805,31.5441,144572.0
2020-04-06 10:00:00,34.66,35.23,34.65,35.2,234684.0,31.5169,32.0352,31.5078,32.0079,234684.0
2020-04-06 10:10:00,35.24,35.46,35.16,35.46,125378.0,32.0443,32.2443,31.9715,32.2443,125378.0
2020-04-06 10:20:00,35.44,35.67,35.12,35.12,164328.0,32.2261,32.4353,31.9352,31.9352,164328.0
2020-04-06 10:30:00,35.14,35.14,34.76,34.97,166982.0,31.9533,31.9533,31.6078,31.7988,166982.0
2020-04-06 10:40:00,34.96,34.96,34.49,34.53,166014.0,31.7897,31.7897,31.3623,31.3987,166014.0
2020-04-06 10:50:00,34.56,34.67,34.49,34.67,155160.0,31.4259,31.526,31.3623,31.526,155160.0
2020-04-06 11:00:00,34.69,34.91,34.6,34.9,78782.0,31.5441,31.7442,31.4623,31.7351,78782.0
2020-04-06 11:10:00,34.9,34.99,34.86,34.94,99448.0,31.7351,31.8169,31.6987,31.7715,99448.0
2020-04-06 11:20:00,34.93,34.99,34.88,34.98,82526.0,31.7624,31.8169,31.7169,31.8078,82526.0
2020-04-06 11:30:00,34.98,35.23,34.96,35.19,76382.0,31.8078,32.0352,31.7897,31.9988,76382.0
2020-04-06 11:40:00,35.18,35.41,35.17,35.31,103372.0,31.9897,32.1989,31.9806,32.1079,103372.0
2020-04-06 11:50:00,35.33,35.43,35.3,35.34,141342.0,32.1261,32.217,32.0988,32.1352,141342.0
2020-04-06 12:00:00,35.35,35.36,35.21,35.28,99330.0,32.1443,32.1534,32.017,32.0806,99330.0
2020-04-06 12:10:00,35.27,35.6,35.24,35.54,187430.0,32.0715,32.3716,32.0443,32.3171,187430.0
2020-04-06 12:20:00,35.55,35.63,35.49,35.57,151720.0,32.3262,32.3989,32.2716,32.3443,151720.0
2020-04-06 12:30:00,35.59,35.78,35.5,35.73,712898.0,32.3625,32.5353,32.2807,32.4898,712898.0
2020-04-06 12:40:00,35.74,35.76,35.64,35.73,63894.0,32.4989,32.5171,32.408,32.4898,63894.0
2020-04-06 12:50:00,35.72,35.82,35.6,35.82,69118.0,32.4807,32.5717,32.3716,32.5717,69118.0
2020-04-06 13:00:00,35.82,35.83,35.63,35.64,66882.0,32.5717,32.5808,32.3989,32.408,66882.0
2020-04-06 13:10:00,35.63,35.81,35.63,35.81,82978.0,32.3989,32.5626,32.3989,32.5626,82978.0
2020-04-06 13:20:00,35.82,35.92,35.81,35.9,73056.0,32.5717,32.6626,32.5626,32.6444,73056.0
2020-04-06 13:30:00,35.91,35.99,35.8,35.94,105948.0,32.6535,32.7263,32.5535,32.6808,105948.0
2020-04-06 13:40:00,35.93,36.13,35.92,36.12,73370.0,32.6717,32.8536,32.6626,32.8445,73370.0
2020-04-06 13:50:00,36.12,36.23,36.09,36.16,102508.0,32.8445,32.9445,32.8172,32.8808,102508.0
2020-04-06 14:00:00,36.16,36.16,35.9,35.94,73880.0,32.8808,32.8808,32.6444,32.6808,73880.0
2020-04-06 14:10:00,35.93,36.01,35.9,35.98,115020.0,32.6717,32.7444,32.6444,32.7172,115020.0
2020-04-06 14:20:00,35.98,36.07,35.95,36.03,88254.0,32.7172,32.799,32.6899,32.7626,88254.0
2020-04-06 14:30:00,36.04,36.16,35.99,36.14,171230.0,32.7717,32.8808,32.7263,32.8627,171230.0
2020-04-06 14:40:00,36.14,36.2,36.09,36.13,109938.0,32.8627,32.9172,32.8172,32.8536,109938.0
2020-04-06 14:50:00,36.13,36.34,36.1,36.32,84726.0,32.8536,33.0445,32.8263,33.0263,84726.0
2020-04-06 15:00:00,36.33,36.59,36.22,36.59,131964.0,33.0354,33.2718,32.9354,33.2718,131964.0
2020-04-06 15:10:00,36.59,36.62,36.34,36.36,195842.0,33.2718,33.2991,33.0445,33.0627,195842.0
2020-04-06 15:20:00,36.35,36.54,36.35,36.53,174924.0,33.0536,33.2264,33.0536,33.2173,174924.0
2020-04-06 15:30:00,36.54,36.63,36.49,36.56,199238.0,33.2264,33.3082,33.1809,33.2446,199238.0
2020-04-06 15:40:00,36.57,36.66,36.5,36.6,273638.0,33.2537,33.3355,33.19,33.2809,273638.0
2020-04-06 15:50:00,36.62,37.2,36.62,36.99,908742.0,33.2991,33.8265,33.2991,33.6356,908742.0
2020-04-07 09:30:00,38.3,38.3,37.16,37.37,680348.0,34.8268,34.8268,33.7902,33.9811,680348.0
2020-04-07 09:40:00,37.35,37.63,36.91,37.5,284748.0,33.9629,34.2175,33.5628,34.0993,284748.0
2020-04-07 09:50:00,37.51,38.0,37.49,37.75,169566.0,34.1084,34.554,34.0902,34.3267,169566.0
2020-04-07 10:00:00,37.77,37.94,37.62,37.63,106356.0,34.3448,34.4994,34.2084,34.2175,106356.0
2020-04-07 10:10:00,37.63,37.77,36.79,36.81,257710.0,34.2175,34.3448,33.4537,33.4719,257710.0
2020-04-07 10:20:00,36.75,37.01,36.28,36.91,235206.0,33.4173,33.6538,32.99,33.5628,235206.0
2020-04-07 10:30:00,36.85,37.19,36.76,37.15,172426.0,33.5083,33.8174,33.4264,33.7811,172426.0
2020-04-07 10:40:00,37.15,37.19,36.63,36.63,148494.0,33.7811,33.8174,33.3082,33.3082,148494.0
2020-04-07 10:50:00,36.67,36.83,36.24,36.6,127048.0,33.3446,33.4901,32.9536,33.2809,127048.0
2020-04-07 11:00:00,36.66,37.48,36.66,37.45,167482.0,33.3355,34.0811,33.3355,34.0539,167482.0
2020-04-07 11:10:00,37.43,37.75,37.35,37.74,82138.0,34.0357,34.3267,33.9629,34.3176,82138.0
2020-04-07 11:20:00,37.72,37.72,37.37,37.49,201418.0,34.2994,34.2994,33.9811,34.0902,201418.0
2020-04-07 11:30:00,37.52,37.54,37.45,37.48,105980.0,34.1175,34.1357,34.0539,34.0811,105980.0
2020-04-07 11:40:00,37.48,37.96,37.45,37.54,104430.0,34.0811,34.5176,34.0539,34.1357,104430.0
2020-04-07 11:50:00,37.55,37.77,37.51,37.7,56684.0,34.1448,34.3448,34.1084,34.2812,56684.0
2020-04-07 12:00:00,37.73,38.08,37.7,38.08,329736.0,34.3085,34.6267,34.2812,34.6267,329736.0
2020-04-07 12:10:00,38.1,38.33,38.08,38.27,94522.0,34.6449,34.8541,34.6267,34.7995,94522.0
2020-04-07 12:20:00,38.25,38.27,38.01,38.15,57800.0,34.7813,34.7995,34.5631,34.6904,57800.0
2020-04-07 12:30:00,38.24,38.3,38.09,38.17,69536.0,34.7722,34.8268,34.6358,34.7086,69536.0
2020-04-07 12:40:00,38.17,38.35,38.17,38.32,259364.0,34.7086,34.8722,34.7086,34.845,259364.0
2020-04-07 12:50:00,38.34,38.38,38.17,38.33,56088.0,34.8631,34.8995,34.7086,34.8541,56088.0
2020-04-07 13:00:00,38.33,38.41,38.24,38.37,107164.0,34.8541,34.9268,34.7722,34.8904,107164.0
2020-04-07 13:10:00,38.36,38.5,38.35,38.42,54976.0,34.8813,35.0086,34.8722,34.9359,54976.0
2020-04-07 13:20:00,38.41,38.42,38.18,38.3,56144.0,34.9268,34.9359,34.7177,34.8268,56144.0
2020-04-07 13:30:00,38.27,38.38,38.21,38.21,37506.0,34.7995,34.8995,34.7449,34.7449,37506.0
2020-04-07 13:40:00,38.22,38.31,37.91,38.0,119276.0,34.754,34.8359,34.4721,34.554,119276.0
2020-04-07 13:50:00,37.98,38.17,37.85,38.1,107290.0,34.5358,34.7086,34.4176,34.6449,107290.0
2020-04-07 14:00:00,38.12,38.16,37.84,37.91,61694.0,34.6631,34.6995,34.4085,34.4721,61694.0
2020-04-07 14:10:00,37.91,38.1,37.66,37.67,84658.0,34.4721,34.6449,34.2448,34.2539,84658.0
2020-04-07 14:20:00,37.68,37.96,37.59,37.85,75238.0,34.263,34.5176,34.1812,34.4176,75238.0
2020-04-07 14:30:00,37.84,37.9,37.56,37.61,61458.0,34.4085,34.463,34.1539,34.1993,61458.0
2020-04-07 14:40:00,37.6,37.6,37.21,37.22,82880.0,34.1903,34.1903,33.8356,33.8447,82880.0
2020-04-07 14:50:00,37.22,37.24,36.96,37.13,76724.0,33.8447,33.8629,33.6083,33.7629,76724.0
2020-04-07 15:00:00,37.15,37.3,37.09,37.28,153838.0,33.7811,33.9175,33.7265,33.8993,153838.0
2020-04-07 15:10:00,37.26,37.37,36.96,36.98,120630.0,33.8811,33.9811,33.6083,33.6265,120630.0
2020-04-07 15:20:00,36.99,37.14,36.69,36.99,247394.0,33.6356,33.772,33.3628,33.6356,247394.0
2020-04-07 15:30:00,36.99,37.21,36.85,37.16,131504.0,33.6356,33.8356,33.5083,33.7902,131504.0
2020-04-07 15:40:00,37.17,37.57,37.12,37.56,144564.0,33.7992,34.163,33.7538,34.1539,144564.0
2020-04-07 15:50:00,37.59,37.63,36.59,36.61,452174.0,34.1812,34.2175,33.2718,33.29,452174.0
2020-04-08 09:30:00,37.69,37.88,37.2,37.35,446146.0,34.2721,34.4449,33.8265,33.9629,446146.0
2020-04-08 09:40:00,37.38,37.66,37.2,37.26,76864.0,33.9902,34.2448,33.8265,33.8811,76864.0
2020-04-08 09:50:00,37.28,37.59,37.23,37.57,68434.0,33.8993,34.1812,33.8538,34.163,68434.0
2020-04-08 10:00:00,37.56,37.6,37.27,37.37,93780.0,34.1539,34.1903,33.8902,33.9811,93780.0
2020-04-08 10:10:00,37.36,37.57,37.36,37.54,113326.0,33.972,34.163,33.972,34.1357,113326.0
2020-04-08 10:20:00,37.54,37.72,37.41,37.72,108466.0,34.1357,34.2994,34.0175,34.2994,108466.0
2020-04-08 10:30:00,37.77,38.03,37.77,37.95,844908.0,34.3448,34.5813,34.3448,34.5085,844908.0
2020-04-08 10:40:00,37.96,38.01,37.72,37.75,160262.0,34.5176,34.5631,34.2994,34.3267,160262.0
2020-04-08 10:50:00,37.77,38.16,37.76,38.09,131936.0,34.3448,34.6995,34.3357,34.6358,131936.0
2020-04-08 11:00:00,38.1,38.23,38.08,38.18,85362.0,34.6449,34.7631,34.6267,34.7177,85362.0
2020-04-08 11:10:00,38.17,38.58,38.16,38.54,103316.0,34.7086,35.0814,34.6995,35.045,103316.0
2020-04-08 11:20:00,38.54,38.78,38.53,38.54,127976.0,35.045,35.2632,35.0359,35.045,127976.0
2020-04-08 11:30:00,38.6,38.81,38.49,38.74,88038.0,35.0996,35.2905,34.9995,35.2269,88038.0
2020-04-08 11:40:00,38.74,39.06,38.68,39.04,89662.0,35.2269,35.5179,35.1723,35.4997,89662.0
2020-04-08 11:50:00,39.03,39.05,38.76,38.79,99988.0,35.4906,35.5088,35.2451,35.2723,99988.0
2020-04-08 12:00:00,38.77,39.11,38.71,39.06,74676.0,35.2542,35.5633,35.1996,35.5179,74676.0
2020-04-08 12:10:00,39.08,39.34,38.99,39.31,148728.0,35.536,35.7725,35.4542,35.7452,148728.0
2020-04-08 12:20:00,39.33,39.46,39.19,39.22,211172.0,35.7634,35.8816,35.6361,35.6633,211172.0
2020-04-08 12:30:00,39.23,39.4,39.13,39.35,101162.0,35.6724,35.827,35.5815,35.7816,101162.0
2020-04-08 12:40:00,39.35,39.63,39.29,39.52,141888.0,35.7816,36.0362,35.727,35.9361,141888.0
2020-04-08 12:50:00,39.56,39.59,39.29,39.41,244526.0,35.9725,35.9998,35.727,35.8361,244526.0
2020-04-08 13:00:00,39.43,39.54,39.32,39.48,280146.0,35.8543,35.9543,35.7543,35.8998,280146.0
2020-04-08 13:10:00,39.49,39.52,39.31,39.48,167300.0,35.9089,35.9361,35.7452,35.8998,167300.0
2020-04-08 13:20:00,39.49,39.63,39.35,39.47,336488.0,35.9089,36.0362,35.7816,35.8907,336488.0
2020-04-08 13:30:00,39.49,39.5,39.16,39.17,242278.0,35.9089,35.918,35.6088,35.6179,242278.0
2020-04-08 13:40:00,39.17,39.32,38.99,39.03,387650.0,35.6179,35.7543,35.4542,35.4906,387650.0
2020-04-08 13:50:00,39.04,39.26,38.95,39.24,162262.0,35.4997,35.6997,35.4178,35.6815,162262.0
2020-04-08 14:00:00,39.26,39.56,39.25,39.55,406422.0,35.6997,35.9725,35.6906,35.9634,406422.0
2020-04-08 14:10:00,39.57,39.76,39.55,39.76,162670.0,35.9816,36.1544,35.9634,36.1544,162670.0
2020-04-08 14:20:00,39.76,39.78,39.52,39.52,156784.0,36.1544,36.1726,35.9361,35.9361,156784.0
2020-04-08 14:30:00,39.5,39.72,39.44,39.69,227272.0,35.918,36.118,35.8634,36.0907,227272.0
2020-04-08 14:40:00,39.69,39.82,39.46,39.57,239960.0,36.0907,36.2089,35.8816,35.9816,239960.0
2020-04-08 14:50:00,39.56,39.94,39.54,39.85,299906.0,35.9725,36.3181,35.9543,36.2362,299906.0
2020-04-08 15:00:00,39.83,39.91,39.72,39.87,216438.0,36.218,36.2908,36.118,36.2544,216438.0
2020-04-08 15:10:00,39.87,39.94,39.6,39.83,209498.0,36.2544,36.3181,36.0089,36.218,209498.0
2020-04-08 15:20:00,39.82,39.88,39.66,39.82,196630.0,36.2089,36.2635,36.0634,36.2089,196630.0
2020-04-08 15:30:00,39.82,40.02,39.8,39.84,234396.0,36.2089,36.3908,36.1907,36.2271,234396.0
2020-04-08 15:40:00,39.85,39.93,39.6,39.82,285972.0,36.2362,36.309,36.0089,36.2089,285972.0
2020-04-08 15:50:00,39.83,39.91,39.69,39.76,842816.0,36.218,36.2908,36.0907,36.1544,842816.0
2020-04-09 09:30:00,39.75,40.49,39.44,40.43,547666.0,36.1453,36.8182,35.8634,36.7636,547666.0
2020-04-09 09:40:00,40.42,40.7,40.31,40.44,290890.0,36.7545,37.0091,36.6545,36.7727,290890.0
2020-04-09 09:50:00,40.43,41.09,40.42,41.09,245584.0,36.7636,37.3638,36.7545,37.3638,245584.0
2020-04-09 10:00:00,41.07,41.15,40.0,40.06,347158.0,37.3456,37.4183,36.3726,36.4272,347158.0
2020-04-09 10:10:00,40.05,40.48,40.04,40.09,139228.0,36.4181,36.8091,36.409,36.4544,139228.0
2020-04-09 10:20:00,40.04,40.58,40.04,40.58,435526.0,36.409,36.9,36.409,36.9,435526.0
2020-04-09 10:30:00,40.61,41.38,40.46,41.26,271048.0,36.9273,37.6275,36.7909,37.5183,271048.0
2020-04-09 10:40:00,41.27,41.37,41.02,41.11,140086.0,37.5274,37.6184,37.3001,37.382,140086.0
2020-04-09 10:50:00,41.11,41.23,40.89,41.08,253454.0,37.382,37.4911,37.1819,37.3547,253454.0
2020-04-09 11:00:00,41.09,41.09,40.75,40.92,284644.0,37.3638,37.3638,37.0546,37.2092,284644.0
2020-04-09 11:10:00,40.92,41.19,40.83,41.12,313458.0,37.2092,37.4547,37.1273,37.391,313458.0
2020-04-09 11:20:00,41.14,41.47,41.08,41.47,147012.0,37.4092,37.7093,37.3547,37.7093,147012.0
2020-04-09 11:30:00,41.44,41.5,41.24,41.29,156872.0,37.682,37.7366,37.5002,37.5456,156872.0
2020-04-09 11:40:00,41.28,41.52,41.17,41.52,265724.0,37.5365,37.7548,37.4365,37.7548,265724.0
2020-04-09 11:50:00,41.52,41.67,41.38,41.45,282244.0,37.7548,37.8912,37.6275,37.6911,282244.0
2020-04-09 12:00:00,41.44,41.5,41.39,41.4,123048.0,37.682,37.7366,37.6366,37.6457,123048.0
2020-04-09 12:10:00,41.41,41.42,41.21,41.4,152764.0,37.6547,37.6638,37.4729,37.6457,152764.0
2020-04-09 12:20:00,41.38,41.51,41.34,41.44,59978.0,37.6275,37.7457,37.5911,37.682,59978.0
2020-04-09 12:30:00,41.44,41.66,41.38,41.63,47482.0,37.682,37.8821,37.6275,37.8548,47482.0
2020-04-09 12:40:00,41.6,41.65,41.46,41.55,53040.0,37.8275,37.873,37.7002,37.782,53040.0
2020-04-09 12:50:00,41.56,41.95,41.48,41.74,106834.0,37.7911,38.1458,37.7184,37.9548,106834.0
2020-04-09 13:00:00,41.76,41.84,41.66,41.68,74000.0,37.973,38.0458,37.8821,37.9003,74000.0
2020-04-09 13:10:00,41.65,41.71,41.44,41.52,101592.0,37.873,37.9275,37.682,37.7548,101592.0
2020-04-09 13:20:00,41.52,41.57,41.33,41.42,51608.0,37.7548,37.8002,37.582,37.6638,51608.0
2020-04-09 13:30:00,41.44,41.5,41.09,41.12,117986.0,37.682,37.7366,37.3638,37.391,117986.0
2020-04-09 13:40:00,41.12,41.19,40.65,40.66,134348.0,37.391,37.4547,36.9637,36.9728,134348.0
2020-04-09 13:50:00,40.67,40.87,40.47,40.85,154358.0,36.9819,37.1637,36.8,37.1455,154358.0
2020-04-09 14:00:00,40.85,40.85,40.26,40.37,123170.0,37.1455,37.1455,36.609,36.7091,123170.0
2020-04-09 14:10:00,40.37,40.45,39.71,39.73,130112.0,36.7091,36.7818,36.1089,36.1271,130112.0
2020-04-09 14:20:00,39.77,39.92,39.53,39.61,181402.0,36.1635,36.2999,35.9452,36.018,181402.0
2020-04-09 14:30:00,39.61,39.88,39.52,39.54,98054.0,36.018,36.2635,35.9361,35.9543,98054.0
2020-04-09 14:40:00,39.59,39.63,39.17,39.2,98346.0,35.9998,36.0362,35.6179,35.6452,98346.0
2020-04-09 14:50:00,39.2,39.29,38.96,39.27,107398.0,35.6452,35.727,35.4269,35.7088,107398.0
2020-04-09 15:00:00,39.27,39.43,38.94,39.35,152530.0,35.7088,35.8543,35.4087,35.7816,152530.0
2020-04-09 15:10:00,39.39,39.41,39.05,39.05,119602.0,35.8179,35.8361,35.5088,35.5088,119602.0
2020-04-09 15:20:00,39.08,39.12,38.93,39.11,89030.0,35.536,35.5724,35.3996,35.5633,89030.0
2020-04-09 15:30:00,39.13,39.24,38.98,39.16,165658.0,35.5815,35.6815,35.4451,35.6088,165658.0
2020-04-09 15:40:00,39.16,39.4,39.06,39.15,198132.0,35.6088,35.827,35.5179,35.5997,198132.0
2020-04-09 15:50:00,39.17,39.33,39.01,39.26,557768.0,35.6179,35.7634,35.4724,35.6997,557768.0
2020-04-13 09:30:00,39.1,39.27,38.39,39.07,163154.0,35.5542,35.7088,34.9086,35.5269,163154.0
2020-04-13 09:40:00,39.01,39.13,38.61,38.66,170710.0,35.4724,35.5815,35.1087,35.1541,170710.0
2020-04-13 09:50:00,38.69,38.85,38.47,38.56,96934.0,35.1814,35.3269,34.9814,35.0632,96934.0
2020-04-13 10:00:00,38.57,38.78,38.49,38.7,148664.0,35.0723,35.2632,34.9995,35.1905,148664.0
2020-04-13 10:10:00,38.7,38.77,38.35,38.42,74234.0,35.1905,35.2542,34.8722,34.9359,74234.0
2020-04-13 10:20:00,38.41,38.61,38.26,38.58,59184.0,34.9268,35.1087,34.7904,35.0814,59184.0
2020-04-13 10:30:00,38.58,38.81,38.54,38.72,52528.0,35.0814,35.2905,35.045,35.2087,52528.0
2020-04-13 10:40:00,38.68,39.02,38.62,38.92,65056.0,35.1723,35.4815,35.1178,35.3906,65056.0
2020-04-13 10:50:00,38.92,38.96,38.75,38.84,84932.0,35.3906,35.4269,35.236,35.3178,84932.0
2020-04-13 11:00:00,38.83,38.85,38.55,38.62,44742.0,35.3087,35.3269,35.0541,35.1178,44742.0
2020-04-13 11:10:00,38.63,38.98,38.63,38.91,87802.0,35.1268,35.4451,35.1268,35.3815,87802.0
2020-04-13 11:20:00,38.91,39.0,38.84,38.99,28352.0,35.3815,35.4633,35.3178,35.4542,28352.0
2020-04-13 11:30:00,39.02,39.06,38.84,38.85,93114.0,35.4815,35.5179,35.3178,35.3269,93114.0
2020-04-13 11:40:00,38.85,39.12,38.75,39.08,66260.0,35.3269,35.5724,35.236,35.536,66260.0
2020-04-13 11:50:00,39.06,39.22,38.97,39.06,69190.0,35.5179,35.6633,35.436,35.5179,69190.0
2020-04-13 12:00:00,39.06,39.12,38.99,39.03,41394.0,35.5179,35.5724,35.4542,35.4906,41394.0
2020-04-13 12:10:00,39.02,39.27,39.01,39.23,38812.0,35.4815,35.7088,35.4724,35.6724,38812.0
2020-04-13 12:20:00,39.25,39.27,39.1,39.13,78306.0,35.6906,35.7088,35.5542,35.5815,78306.0
2020-04-13 12:30:00,39.12,39.12,38.96,38.98,55938.0,35.5724,35.5724,35.4269,35.4451,55938.0
2020-04-13 12:40:00,38.99,39.2,38.94,39.18,80202.0,35.4542,35.6452,35.4087,35.627,80202.0
2020-04-13 12:50:00,39.18,39.18,38.91,38.96,36840.0,35.627,35.627,35.3815,35.4269,36840.0
2020-04-13 13:00:00,38.94,38.99,38.85,38.99,39362.0,35.4087,35.4542,35.3269,35.4542,39362.0
2020-04-13 13:10:00,39.01,39.01,38.84,38.99,56224.0,35.4724,35.4724,35.3178,35.4542,56224.0
2020-04-13 13:20:00,39.02,39.02,38.89,38.9,31682.0,35.4815,35.4815,35.3633,35.3724,31682.0
2020-04-13 13:30:00,38.92,39.23,38.89,39.23,47156.0,35.3906,35.6724,35.3633,35.6724,47156.0
2020-04-13 13:40:00,39.21,39.43,39.21,39.33,57846.0,35.6543,35.8543,35.6543,35.7634,57846.0
2020-04-13 13:50:00,39.35,39.59,39.35,39.48,73664.0,35.7816,35.9998,35.7816,35.8998,73664.0
2020-04-13 14:00:00,39.52,39.85,39.48,39.82,99426.0,35.9361,36.2362,35.8998,36.2089,99426.0
2020-04-13 14:10:00,39.82,39.87,39.58,39.72,89952.0,36.2089,36.2544,35.9907,36.118,89952.0
2020-04-13 14:20:00,39.7,39.7,39.54,39.63,58202.0,36.0998,36.0998,35.9543,36.0362,58202.0
2020-04-13 14:30:00,39.63,39.77,39.63,39.74,106804.0,36.0362,36.1635,36.0362,36.1362,106804.0
2020-04-13 14:40:00,39.74,39.79,39.57,39.68,82192.0,36.1362,36.1817,35.9816,36.0816,82192.0
2020-04-13 14:50:00,39.67,39.78,39.63,39.69,102896.0,36.0725,36.1726,36.0362,36.0907,102896.0
2020-04-13 15:00:00,39.69,39.77,39.56,39.63,147228.0,36.0907,36.1635,35.9725,36.0362,147228.0
2020-04-13 15:10:00,39.65,39.9,39.6,39.9,159324.0,36.0544,36.2817,36.0089,36.2817,159324.0
2020-04-13 15:20:00,39.88,39.96,39.79,39.91,153748.0,36.2635,36.3362,36.1817,36.2908,153748.0
2020-04-13 15:30:00,39.91,40.02,39.87,39.95,118406.0,36.2908,36.3908,36.2544,36.3271,118406.0
2020-04-13 15:40:00,39.94,39.99,39.82,39.9,141466.0,36.3181,36.3635,36.2089,36.2817,141466.0
2020-04-13 15:50:00,39.91,39.93,39.6,39.78,382714.0,36.2908,36.309,36.0089,36.1726,382714.0
2020-04-14 09:30:00,40.81,41.26,40.63,40.93,183850.0,37.1092,37.5183,36.9455,37.2183,183850.0
2020-04-14 09:40:00,40.97,41.4,40.86,41.35,211802.0,37.2546,37.6457,37.1546,37.6002,211802.0
2020-04-14 09:50:00,41.42,41.71,41.37,41.58,149238.0,37.6638,37.9275,37.6184,37.8093,149238.0
2020-04-14 10:00:00,41.61,41.64,41.07,41.2,77472.0,37.8366,37.8639,37.3456,37.4638,77472.0
2020-04-14 10:10:00,41.18,41.35,41.09,41.24,65754.0,37.4456,37.6002,37.3638,37.5002,65754.0
2020-04-14 10:20:00,41.27,41.37,41.09,41.23,56260.0,37.5274,37.6184,37.3638,37.4911,56260.0
2020-04-14 10:30:00,41.21,41.23,40.92,40.96,63144.0,37.4729,37.4911,37.2092,37.2456,63144.0
2020-04-14 10:40:00,40.97,41.18,40.91,40.97,60852.0,37.2546,37.4456,37.2001,37.2546,60852.0
2020-04-14 10:50:00,40.96,41.01,40.63,40.63,59178.0,37.2456,37.291,36.9455,36.9455,59178.0
2020-04-14 11:00:00,40.6,40.69,40.3,40.43,94382.0,36.9182,37.0,36.6454,36.7636,94382.0
2020-04-14 11:10:00,40.42,40.54,40.33,40.42,100418.0,36.7545,36.8636,36.6727,36.7545,100418.0
2020-04-14 11:20:00,40.41,40.74,40.35,40.6,90196.0,36.7454,37.0455,36.6909,36.9182,90196.0
2020-04-14 11:30:00,40.58,40.83,40.58,40.74,51286.0,36.9,37.1273,36.9,37.0455,51286.0
2020-04-14 11:40:00,40.73,40.83,40.63,40.66,56458.0,37.0364,37.1273,36.9455,36.9728,56458.0
2020-04-14 11:50:00,40.66,40.77,40.59,40.6,62600.0,36.9728,37.0728,36.9091,36.9182,62600.0
2020-04-14 12:00:00,40.62,40.94,40.62,40.94,89694.0,36.9364,37.2274,36.9364,37.2274,89694.0
2020-04-14 12:10:00,40.91,41.0,40.74,40.94,84912.0,37.2001,37.2819,37.0455,37.2274,84912.0
2020-04-14 12:20:00,40.94,41.04,40.82,40.9,168258.0,37.2274,37.3183,37.1182,37.191,168258.0
2020-04-14 12:30:00,40.89,40.92,40.8,40.83,85634.0,37.1819,37.2092,37.1001,37.1273,85634.0
2020-04-14 12:40:00,40.84,40.88,40.74,40.74,60110.0,37.1364,37.1728,37.0455,37.0455,60110.0
2020-04-14 12:50:00,40.76,40.82,40.7,40.7,30574.0,37.0637,37.1182,37.0091,37.0091,30574.0
2020-04-14 13:00:00,40.7,40.71,40.61,40.63,32530.0,37.0091,37.0182,36.9273,36.9455,32530.0
2020-04-14 13:10:00,40.63,40.73,40.62,40.65,45936.0,36.9455,37.0364,36.9364,36.9637,45936.0
2020-04-14 13:20:00,40.67,40.73,40.63,40.68,39854.0,36.9819,37.0364,36.9455,36.9909,39854.0
2020-04-14 13:30:00,40.69,40.77,40.64,40.66,141192.0,37.0,37.0728,36.9546,36.9728,141192.0
2020-04-14 13:40:00,40.67,40.71,40.56,40.67,45042.0,36.9819,37.0182,36.8818,36.9819,45042.0
2020-04-14 13:50:00,40.68,40.74,40.63,40.66,56882.0,36.9909,37.0455,36.9455,36.9728,56882.0
2020-04-14 14:00:00,40.67,40.73,40.58,40.68,48480.0,36.9819,37.0364,36.9,36.9909,48480.0
2020-04-14 14:10:00,40.69,40.83,40.67,40.83,26164.0,37.0,37.1273,36.9819,37.1273,26164.0
2020-04-14 14:20:00,40.82,40.88,40.77,40.83,52500.0,37.1182,37.1728,37.0728,37.1273,52500.0
2020-04-14 14:30:00,40.85,40.85,40.72,40.77,30288.0,37.1455,37.1455,37.0273,37.0728,30288.0
2020-04-14 14:40:00,40.79,40.84,40.72,40.77,88272.0,37.091,37.1364,37.0273,37.0728,88272.0
2020-04-14 14:50:00,40.77,40.83,40.69,40.83,117842.0,37.0728,37.1273,37.0,37.1273,117842.0
2020-04-14 15:00:00,40.82,40.83,40.68,40.77,60650.0,37.1182,37.1273,36.9909,37.0728,60650.0
2020-04-14 15:10:00,40.76,40.84,40.66,40.8,55208.0,37.0637,37.1364,36.9728,37.1001,55208.0
2020-04-14 15:20:00,40.82,40.94,40.74,40.89,101942.0,37.1182,37.2274,37.0455,37.1819,101942.0
2020-04-14 15:30:00,40.87,41.12,40.86,41.07,97166.0,37.1637,37.391,37.1546,37.3456,97166.0
2020-04-14 15:40:00,41.09,41.13,40.88,41.01,222980.0,37.3638,37.4001,37.1728,37.291,222980.0
2020-04-14 15:50:00,41.02,41.05,40.85,40.96,306632.0,37.3001,37.3274,37.1455,37.2456,306632.0
2020-04-15 09:30:00,39.74,39.82,39.11,39.4,221610.0,36.1362,36.2089,35.5633,35.827,221610.0
2020-04-15 09:40:00,39.51,39.51,38.84,38.99,177574.0,35.927,35.927,35.3178,35.4542,177574.0
2020-04-15 09:50:00,38.99,39.17,38.66,39.17,111362.0,35.4542,35.6179,35.1541,35.6179,111362.0
2020-04-15 10:00:00,39.14,39.2,38.76,39.2,99302.0,35.5906,35.6452,35.2451,35.6452,99302.0
2020-04-15 10:10:00,39.16,39.24,38.85,38.85,117798.0,35.6088,35.6815,35.3269,35.3269,117798.0
2020-04-15 10:20:00,38.88,39.0,38.84,38.91,90132.0,35.3542,35.4633,35.3178,35.3815,90132.0
2020-04-15 10:30:00,38.9,39.11,38.85,38.85,74148.0,35.3724,35.5633,35.3269,35.3269,74148.0
2020-04-15 10:40:00,38.89,39.08,38.86,39.08,32524.0,35.3633,35.536,35.336,35.536,32524.0
2020-04-15 10:50:00,39.08,39.34,39.02,39.27,38258.0,35.536,35.7725,35.4815,35.7088,38258.0
2020-04-15 11:00:00,39.27,39.3,38.85,38.93,37812.0,35.7088,35.7361,35.3269,35.3996,37812.0
2020-04-15 11:10:00,38.93,38.96,38.74,38.84,182638.0,35.3996,35.4269,35.2269,35.3178,182638.0
2020-04-15 11:20:00,38.84,39.17,38.81,39.17,144372.0,35.3178,35.6179,35.2905,35.6179,144372.0
2020-04-15 11:30:00,39.15,39.22,39.1,39.11,81528.0,35.5997,35.6633,35.5542,35.5633,81528.0
2020-04-15 11:40:00,39.12,39.17,39.06,39.13,82658.0,35.5724,35.6179,35.5179,35.5815,82658.0
2020-04-15 11:50:00,39.15,39.18,39.03,39.07,43374.0,35.5997,35.627,35.4906,35.5269,43374.0
2020-04-15 12:00:00,39.09,39.28,39.07,39.24,72016.0,35.5451,35.7179,35.5269,35.6815,72016.0
2020-04-15 12:10:00,39.24,39.34,39.17,39.27,21894.0,35.6815,35.7725,35.6179,35.7088,21894.0
2020-04-15 12:20:00,39.29,39.42,39.28,39.4,44290.0,35.727,35.8452,35.7179,35.827,44290.0
2020-04-15 12:30:00,39.4,39.53,39.4,39.43,39954.0,35.827,35.9452,35.827,35.8543,39954.0
2020-04-15 12:40:00,39.41,39.51,39.35,39.45,42044.0,35.8361,35.927,35.7816,35.8725,42044.0
2020-04-15 12:50:00,39.45,39.51,39.37,39.37,27246.0,35.8725,35.927,35.7997,35.7997,27246.0
2020-04-15 13:00:00,39.35,39.38,39.28,39.37,31218.0,35.7816,35.8088,35.7179,35.7997,31218.0
2020-04-15 13:10:00,39.38,39.54,39.37,39.52,37468.0,35.8088,35.9543,35.7997,35.9361,37468.0
2020-04-15 13:20:00,39.51,39.54,39.36,39.38,45596.0,35.927,35.9543,35.7906,35.8088,45596.0
2020-04-15 13:30:00,39.38,39.43,39.31,39.33,55126.0,35.8088,35.8543,35.7452,35.7634,55126.0
2020-04-15 13:40:00,39.31,39.34,39.22,39.29,32684.0,35.7452,35.7725,35.6633,35.727,32684.0
2020-04-15 13:50:00,39.3,39.4,39.3,39.36,58110.0,35.7361,35.827,35.7361,35.7906,58110.0
2020-04-15 14:00:00,39.36,39.6,39.36,39.56,42940.0,35.7906,36.0089,35.7906,35.9725,42940.0
2020-04-15 14:10:00,39.55,39.7,39.51,39.69,53880.0,35.9634,36.0998,35.927,36.0907,53880.0
2020-04-15 14:20:00,39.69,39.73,39.62,39.69,46468.0,36.0907,36.1271,36.0271,36.0907,46468.0
2020-04-15 14:30:00,39.69,39.79,39.62,39.7,51736.0,36.0907,36.1817,36.0271,36.0998,51736.0
2020-04-15 14:40:00,39.72,39.8,39.71,39.73,90744.0,36.118,36.1907,36.1089,36.1271,90744.0
2020-04-15 14:50:00,39.74,39.74,39.5,39.6,65244.0,36.1362,36.1362,35.918,36.0089,65244.0
2020-04-15 15:00:00,39.6,39.74,39.51,39.55,78376.0,36.0089,36.1362,35.927,35.9634,78376.0
2020-04-15 15:10:00,39.55,39.71,39.45,39.67,69306.0,35.9634,36.1089,35.8725,36.0725,69306.0
2020-04-15 15:20:00,39.68,39.7,39.45,39.48,68566.0,36.0816,36.0998,35.8725,35.8998,68566.0
2020-04-15 15:30:00,39.48,39.5,39.35,39.46,89220.0,35.8998,35.918,35.7816,35.8816,89220.0
2020-04-15 15:40:00,39.47,39.52,39.33,39.48,344404.0,35.8907,35.9361,35.7634,35.8998,344404.0
2020-04-15 15:50:00,39.49,39.49,39.22,39.3,429588.0,35.9089,35.9089,35.6633,35.7361,429588.0
2020-04-16 09:30:00,39.47,39.74,39.11,39.74,158662.0,35.8907,36.1362,35.5633,36.1362,158662.0
2020-04-16 09:40:00,39.74,39.84,39.5,39.58,76724.0,36.1362,36.2271,35.918,35.9907,76724.0
2020-04-16 09:50:00,39.54,39.58,38.88,38.88,326692.0,35.9543,35.9907,35.3542,35.3542,326692.0
2020-04-16 10:00:00,38.87,39.25,38.85,39.12,142434.0,35.3451,35.6906,35.3269,35.5724,142434.0
2020-04-16 10:10:00,39.12,39.24,38.99,39.22,123054.0,35.5724,35.6815,35.4542,35.6633,123054.0
2020-04-16 10:20:00,39.2,39.45,39.06,39.45,66796.0,35.6452,35.8725,35.5179,35.8725,66796.0
2020-04-16 10:30:00,39.46,39.57,39.29,39.32,165292.0,35.8816,35.9816,35.727,35.7543,165292.0
2020-04-16 10:40:00,39.29,39.55,39.21,39.41,68958.0,35.727,35.9634,35.6543,35.8361,68958.0
2020-04-16 10:50:00,39.34,39.34,39.04,39.18,186844.0,35.7725,35.7725,35.4997,35.627,186844.0
2020-04-16 11:00:00,39.18,39.34,39.06,39.29,47740.0,35.627,35.7725,35.5179,35.727,47740.0
2020-04-16 11:10:00,39.27,39.38,39.08,39.24,58522.0,35.7088,35.8088,35.536,35.6815,58522.0
2020-04-16 11:20:00,39.24,39.47,39.17,39.4,69616.0,35.6815,35.8907,35.6179,35.827,69616.0
2020-04-16 11:30:00,39.4,39.46,39.32,39.4,57752.0,35.827,35.8816,35.7543,35.827,57752.0
2020-04-16 11:40:00,39.43,39.52,39.35,39.38,42632.0,35.8543,35.9361,35.7816,35.8088,42632.0
2020-04-16 11:50:00,39.38,39.53,39.32,39.32,29000.0,35.8088,35.9452,35.7543,35.7543,29000.0
2020-04-16 12:00:00,39.35,39.39,38.97,38.99,79916.0,35.7816,35.8179,35.436,35.4542,79916.0
2020-04-16 12:10:00,38.99,39.06,38.78,38.83,53228.0,35.4542,35.5179,35.2632,35.3087,53228.0
2020-04-16 12:20:00,38.83,38.85,38.65,38.83,148058.0,35.3087,35.3269,35.145,35.3087,148058.0
2020-04-16 12:30:00,38.8,38.8,38.45,38.6,51850.0,35.2814,35.2814,34.9632,35.0996,51850.0
2020-04-16 12:40:00,38.59,38.82,38.57,38.6,45912.0,35.0905,35.2996,35.0723,35.0996,45912.0
2020-04-16 12:50:00,38.6,38.65,38.46,38.58,27082.0,35.0996,35.145,34.9723,35.0814,27082.0
2020-04-16 13:00:00,38.58,38.66,38.51,38.51,56366.0,35.0814,35.1541,35.0177,35.0177,56366.0
2020-04-16 13:10:00,38.54,38.63,38.42,38.44,57898.0,35.045,35.1268,34.9359,34.9541,57898.0
2020-04-16 13:20:00,38.44,38.49,38.36,38.45,45500.0,34.9541,34.9995,34.8813,34.9632,45500.0
2020-04-16 13:30:00,38.45,38.67,38.44,38.54,37604.0,34.9632,35.1632,34.9541,35.045,37604.0
2020-04-16 13:40:00,38.52,38.67,38.49,38.56,45138.0,35.0268,35.1632,34.9995,35.0632,45138.0
2020-04-16 13:50:00,38.56,38.58,38.38,38.46,34504.0,35.0632,35.0814,34.8995,34.9723,34504.0
2020-04-16 14:00:00,38.43,38.59,38.33,38.57,36366.0,34.945,35.0905,34.8541,35.0723,36366.0
2020-04-16 14:10:00,38.58,38.7,38.53,38.65,36530.0,35.0814,35.1905,35.0359,35.145,36530.0
2020-04-16 14:20:00,38.66,38.68,38.52,38.6,70726.0,35.1541,35.1723,35.0268,35.0996,70726.0
2020-04-16 14:30:00,38.6,38.81,38.6,38.72,87702.0,35.0996,35.2905,35.0996,35.2087,87702.0
2020-04-16 14:40:00,38.71,38.74,38.58,38.58,59434.0,35.1996,35.2269,35.0814,35.0814,59434.0
2020-04-16 14:50:00,38.6,38.62,38.49,38.57,54596.0,35.0996,35.1178,34.9995,35.0723,54596.0
2020-04-16 15:00:00,38.58,38.6,38.4,38.43,71830.0,35.0814,35.0996,34.9177,34.945,71830.0
2020-04-16 15:10:00,38.43,38.58,38.39,38.57,108676.0,34.945,35.0814,34.9086,35.0723,108676.0
2020-04-16 15:20:00,38.58,38.72,38.53,38.72,73096.0,35.0814,35.2087,35.0359,35.2087,73096.0
2020-04-16 15:30:00,38.72,38.85,38.7,38.77,105074.0,35.2087,35.3269,35.1905,35.2542,105074.0
2020-04-16 15:40:00,38.78,38.85,38.63,38.65,120884.0,35.2632,35.3269,35.1268,35.145,120884.0
2020-04-16 15:50:00,38.63,38.92,38.63,38.78,566966.0,35.1268,35.3906,35.1268,35.2632,566966.0
2020-04-17 09:30:00,40.3,40.56,39.9,40.56,337052.0,36.6454,36.8818,36.2817,36.8818,337052.0
2020-04-17 09:40:00,40.52,40.74,40.22,40.59,412728.0,36.8455,37.0455,36.5727,36.9091,412728.0
2020-04-17 09:50:00,40.6,40.67,40.24,40.54,166088.0,36.9182,36.9819,36.5908,36.8636,166088.0
2020-04-17 10:00:00,40.53,40.63,39.99,39.99,173948.0,36.8545,36.9455,36.3635,36.3635,173948.0
2020-04-17 10:10:00,40.0,40.07,39.63,39.71,115318.0,36.3726,36.4363,36.0362,36.1089,115318.0
2020-04-17 10:20:00,39.66,39.81,39.57,39.61,76210.0,36.0634,36.1998,35.9816,36.018,76210.0
2020-04-17 10:30:00,39.61,39.62,39.39,39.57,141256.0,36.018,36.0271,35.8179,35.9816,141256.0
2020-04-17 10:40:00,39.6,39.77,39.37,39.38,43986.0,36.0089,36.1635,35.7997,35.8088,43986.0
2020-04-17 10:50:00,39.35,39.53,39.35,39.51,105226.0,35.7816,35.9452,35.7816,35.927,105226.0
2020-04-17 11:00:00,39.5,39.72,39.47,39.58,106402.0,35.918,36.118,35.8907,35.9907,106402.0
2020-04-17 11:10:00,39.57,39.69,39.49,39.54,57834.0,35.9816,36.0907,35.9089,35.9543,57834.0
2020-04-17 11:20:00,39.54,39.58,39.09,39.09,77362.0,35.9543,35.9907,35.5451,35.5451,77362.0
2020-04-17 11:30:00,39.13,39.35,39.13,39.29,31284.0,35.5815,35.7816,35.5815,35.727,31284.0
2020-04-17 11:40:00,39.3,39.4,39.24,39.24,75240.0,35.7361,35.827,35.6815,35.6815,75240.0
2020-04-17 11:50:00,39.27,39.33,39.18,39.31,30878.0,35.7088,35.7634,35.627,35.7452,30878.0
2020-04-17 12:00:00,39.3,39.57,39.25,39.46,71664.0,35.7361,35.9816,35.6906,35.8816,71664.0
2020-04-17 12:10:00,39.45,39.63,39.42,39.63,51062.0,35.8725,36.0362,35.8452,36.0362,51062.0
2020-04-17 12:20:00,39.63,39.67,39.55,39.55,48310.0,36.0362,36.0725,35.9634,35.9634,48310.0
2020-04-17 12:30:00,39.57,39.9,39.56,39.88,48472.0,35.9816,36.2817,35.9725,36.2635,48472.0
2020-04-17 12:40:00,39.88,39.89,39.78,39.88,42704.0,36.2635,36.2726,36.1726,36.2635,42704.0
2020-04-17 12:50:00,39.88,39.92,39.83,39.92,39540.0,36.2635,36.2999,36.218,36.2999,39540.0
2020-04-17 13:00:00,39.91,40.03,39.8,39.96,177826.0,36.2908,36.3999,36.1907,36.3362,177826.0
2020-04-17 13:10:00,39.96,40.1,39.92,40.1,65272.0,36.3362,36.4635,36.2999,36.4635,65272.0
2020-04-17 13:20:00,40.09,40.13,39.88,39.9,62886.0,36.4544,36.4908,36.2635,36.2817,62886.0
2020-04-17 13:30:00,39.88,40.01,39.74,39.93,71466.0,36.2635,36.3817,36.1362,36.309,71466.0
2020-04-17 13:40:00,39.93,40.05,39.73,39.73,74846.0,36.309,36.4181,36.1271,36.1271,74846.0
2020-04-17 13:50:00,39.74,39.78,39.7,39.73,37822.0,36.1362,36.1726,36.0998,36.1271,37822.0
2020-04-17 14:00:00,39.73,39.75,39.64,39.73,55538.0,36.1271,36.1453,36.0453,36.1271,55538.0
2020-04-17 14:10:00,39.73,39.81,39.65,39.77,62950.0,36.1271,36.1998,36.0544,36.1635,62950.0
2020-04-17 14:20:00,39.77,39.85,39.66,39.67,48174.0,36.1635,36.2362,36.0634,36.0725,48174.0
2020-04-17 14:30:00,39.67,39.69,39.56,39.57,94418.0,36.0725,36.0907,35.9725,35.9816,94418.0
2020-04-17 14:40:00,39.57,39.71,39.55,39.69,52706.0,35.9816,36.1089,35.9634,36.0907,52706.0
2020-04-17 14:50:00,39.7,39.72,39.56,39.69,38458.0,36.0998,36.118,35.9725,36.0907,38458.0
2020-04-17 15:00:00,39.7,39.78,39.68,39.78,43376.0,36.0998,36.1726,36.0816,36.1726,43376.0
2020-04-17 15:10:00,39.77,39.88,39.72,39.84,68216.0,36.1635,36.2635,36.118,36.2271,68216.0
2020-04-17 15:20:00,39.83,39.92,39.79,39.92,73450.0,36.218,36.2999,36.1817,36.2999,73450.0
2020-04-17 15:30:00,39.91,40.1,39.9,40.08,169272.0,36.2908,36.4635,36.2817,36.4454,169272.0
2020-04-17 15:40:00,40.08,40.14,40.02,40.07,156878.0,36.4454,36.4999,36.3908,36.4363,156878.0
2020-04-17 15:50:00,40.07,40.26,40.03,40.17,551912.0,36.4363,36.609,36.3999,36.5272,551912.0
2020-04-20 09:30:00,39.48,39.77,39.18,39.69,137264.0,35.8998,36.1635,35.627,36.0907,137264.0
2020-04-20 09:40:00,39.72,39.97,39.6,39.67,77974.0,36.118,36.3453,36.0089,36.0725,77974.0
2020-04-20 09:50:00,39.67,39.86,39.57,39.7,120280.0,36.0725,36.2453,35.9816,36.0998,120280.0
2020-04-20 10:00:00,39.67,39.81,39.43,39.64,48322.0,36.0725,36.1998,35.8543,36.0453,48322.0
2020-04-20 10:10:00,39.71,39.78,39.63,39.74,20930.0,36.1089,36.1726,36.0362,36.1362,20930.0
2020-04-20 10:20:00,39.77,39.77,39.45,39.48,102864.0,36.1635,36.1635,35.8725,35.8998,102864.0
2020-04-20 10:30:00,39.46,39.54,39.38,39.42,131134.0,35.8816,35.9543,35.8088,35.8452,131134.0
2020-04-20 10:40:00,39.44,39.65,39.38,39.6,80308.0,35.8634,36.0544,35.8088,36.0089,80308.0
2020-04-20 10:50:00,39.65,39.97,39.63,39.77,56018.0,36.0544,36.3453,36.0362,36.1635,56018.0
2020-04-20 11:00:00,39.77,40.03,39.77,39.97,54522.0,36.1635,36.3999,36.1635,36.3453,54522.0
2020-04-20 11:10:00,39.94,39.98,39.81,39.81,47742.0,36.3181,36.3544,36.1998,36.1998,47742.0
2020-04-20 11:20:00,39.85,39.93,39.77,39.81,34248.0,36.2362,36.309,36.1635,36.1998,34248.0
2020-04-20 11:30:00,39.8,39.9,39.63,39.87,35904.0,36.1907,36.2817,36.0362,36.2544,35904.0
2020-04-20 11:40:00,39.84,39.88,39.77,39.86,42510.0,36.2271,36.2635,36.1635,36.2453,42510.0
2020-04-20 11:50:00,39.84,39.91,39.66,39.74,25478.0,36.2271,36.2908,36.0634,36.1362,25478.0
2020-04-20 12:00:00,39.74,39.75,39.52,39.57,64278.0,36.1362,36.1453,35.9361,35.9816,64278.0
2020-04-20 12:10:00,39.62,39.7,39.54,39.65,30332.0,36.0271,36.0998,35.9543,36.0544,30332.0
2020-04-20 12:20:00,39.66,39.96,39.65,39.87,74784.0,36.0634,36.3362,36.0544,36.2544,74784.0
2020-04-20 12:30:00,39.87,39.95,39.85,39.91,23532.0,36.2544,36.3271,36.2362,36.2908,23532.0
2020-04-20 12:40:00,39.91,39.96,39.88,39.91,17002.0,36.2908,36.3362,36.2635,36.2908,17002.0
2020-04-20 12:50:00,39.95,39.95,39.79,39.79,27086.0,36.3271,36.3271,36.1817,36.1817,27086.0
2020-04-20 13:00:00,39.78,39.81,39.68,39.8,30426.0,36.1726,36.1998,36.0816,36.1907,30426.0
2020-04-20 13:10:00,39.81,39.82,39.67,39.67,12668.0,36.1998,36.2089,36.0725,36.0725,12668.0
2020-04-20 13:20:00,39.66,39.67,39.52,39.6,24928.0,36.0634,36.0725,35.9361,36.0089,24928.0
2020-04-20 13:30:00,39.62,39.62,39.43,39.49,24760.0,36.0271,36.0271,35.8543,35.9089,24760.0
2020-04-20 13:40:00,39.51,39.63,39.47,39.48,53060.0,35.927,36.0362,35.8907,35.8998,53060.0
2020-04-20 13:50:00,39.48,39.58,39.48,39.58,31784.0,35.8998,35.9907,35.8998,35.9907,31784.0
2020-04-20 14:00:00,39.57,39.65,39.48,39.61,43170.0,35.9816,36.0544,35.8998,36.018,43170.0
2020-04-20 14:10:00,39.63,39.63,39.34,39.35,48092.0,36.0362,36.0362,35.7725,35.7816,48092.0
2020-04-20 14:20:00,39.37,39.38,39.11,39.12,52390.0,35.7997,35.8088,35.5633,35.5724,52390.0
2020-04-20 14:30:00,39.09,39.34,39.09,39.3,78516.0,35.5451,35.7725,35.5451,35.7361,78516.0
2020-04-20 14:40:00,39.33,39.44,39.29,39.43,42154.0,35.7634,35.8634,35.727,35.8543,42154.0
2020-04-20 14:50:00,39.43,39.43,38.94,38.96,57424.0,35.8543,35.8543,35.4087,35.4269,57424.0
2020-04-20 15:00:00,38.94,39.12,38.9,38.99,48852.0,35.4087,35.5724,35.3724,35.4542,48852.0
2020-04-20 15:10:00,39.02,39.04,38.82,38.82,50854.0,35.4815,35.4997,35.2996,35.2996,50854.0
2020-04-20 15:20:00,38.81,38.96,38.81,38.92,39446.0,35.2905,35.4269,35.2905,35.3906,39446.0
2020-04-20 15:30:00,38.92,39.03,38.85,38.97,78664.0,35.3906,35.4906,35.3269,35.436,78664.0
2020-04-20 15:40:00,38.96,39.06,38.85,39.05,94886.0,35.4269,35.5179,35.3269,35.5088,94886.0
2020-04-20 15:50:00,39.08,39.08,38.78,38.86,486780.0,35.536,35.536,35.2632,35.336,486780.0
2020-04-21 09:30:00,38.24,38.38,38.06,38.13,184298.0,34.7722,34.8995,34.6085,34.6722,184298.0
2020-04-21 09:40:00,38.1,38.38,37.93,38.35,106040.0,34.6449,34.8995,34.4903,34.8722,106040.0
2020-04-21 09:50:00,38.33,38.55,38.12,38.38,58764.0,34.8541,35.0541,34.6631,34.8995,58764.0
2020-04-21 10:00:00,38.41,38.42,38.16,38.18,63516.0,34.9268,34.9359,34.6995,34.7177,63516.0
2020-04-21 10:10:00,38.22,38.29,38.1,38.2,71320.0,34.754,34.8177,34.6449,34.7358,71320.0
2020-04-21 10:20:00,38.19,38.34,38.12,38.18,92866.0,34.7268,34.8631,34.6631,34.7177,92866.0
2020-04-21 10:30:00,38.2,38.23,37.85,37.85,124466.0,34.7358,34.7631,34.4176,34.4176,124466.0
2020-04-21 10:40:00,37.83,37.88,37.63,37.65,90238.0,34.3994,34.4449,34.2175,34.2357,90238.0
2020-04-21 10:50:00,37.66,37.75,37.59,37.64,201050.0,34.2448,34.3267,34.1812,34.2266,201050.0
2020-04-21 11:00:00,37.62,37.65,37.41,37.49,122126.0,34.2084,34.2357,34.0175,34.0902,122126.0
2020-04-21 11:10:00,37.48,37.52,37.29,37.41,194922.0,34.0811,34.1175,33.9084,34.0175,194922.0
2020-04-21 11:20:00,37.44,37.63,37.38,37.45,166796.0,34.0448,34.2175,33.9902,34.0539,166796.0
2020-04-21 11:30:00,37.46,37.63,37.43,37.46,119922.0,34.063,34.2175,34.0357,34.063,119922.0
2020-04-21 11:40:00,37.4,37.65,37.36,37.65,83982.0,34.0084,34.2357,33.972,34.2357,83982.0
2020-04-21 11:50:00,37.64,37.76,37.59,37.74,50168.0,34.2266,34.3357,34.1812,34.3176,50168.0
2020-04-21 12:00:00,37.75,37.85,37.66,37.85,61416.0,34.3267,34.4176,34.2448,34.4176,61416.0
2020-04-21 12:10:00,37.86,37.98,37.84,37.93,72814.0,34.4267,34.5358,34.4085,34.4903,72814.0
2020-04-21 12:20:00,37.92,38.02,37.87,37.91,47500.0,34.4812,34.5722,34.4358,34.4721,47500.0
2020-04-21 12:30:00,37.9,37.91,37.66,37.67,37578.0,34.463,34.4721,34.2448,34.2539,37578.0
2020-04-21 12:40:00,37.65,37.69,37.55,37.64,33022.0,34.2357,34.2721,34.1448,34.2266,33022.0
2020-04-21 12:50:00,37.67,37.84,37.66,37.69,21208.0,34.2539,34.4085,34.2448,34.2721,21208.0
2020-04-21 13:00:00,37.69,37.83,37.69,37.79,21864.0,34.2721,34.3994,34.2721,34.363,21864.0
2020-04-21 13:10:00,37.81,37.84,37.71,37.78,23174.0,34.3812,34.4085,34.2903,34.3539,23174.0
2020-04-21 13:20:00,37.82,38.0,37.82,37.97,29984.0,34.3903,34.554,34.3903,34.5267,29984.0
2020-04-21 13:30:00,37.95,38.01,37.85,38.01,20716.0,34.5085,34.5631,34.4176,34.5631,20716.0
2020-04-21 13:40:00,37.97,38.04,37.82,37.82,24546.0,34.5267,34.5904,34.3903,34.3903,24546.0
2020-04-21 13:50:00,37.82,37.92,37.81,37.87,28738.0,34.3903,34.4812,34.3812,34.4358,28738.0
2020-04-21 14:00:00,37.85,38.0,37.79,37.92,45744.0,34.4176,34.554,34.363,34.4812,45744.0
2020-04-21 14:10:00,37.88,37.98,37.79,37.85,75568.0,34.4449,34.5358,34.363,34.4176,75568.0
2020-04-21 14:20:00,37.85,38.09,37.78,37.97,30708.0,34.4176,34.6358,34.3539,34.5267,30708.0
2020-04-21 14:30:00,37.99,37.99,37.77,37.82,23738.0,34.5449,34.5449,34.3448,34.3903,23738.0
2020-04-21 14:40:00,37.81,37.81,37.66,37.68,156802.0,34.3812,34.3812,34.2448,34.263,156802.0
2020-04-21 14:50:00,37.65,37.74,37.57,37.59,47806.0,34.2357,34.3176,34.163,34.1812,47806.0
2020-04-21 15:00:00,37.63,37.68,37.33,37.38,68926.0,34.2175,34.263,33.9447,33.9902,68926.0
2020-04-21 15:10:00,37.41,37.63,37.38,37.6,76206.0,34.0175,34.2175,33.9902,34.1903,76206.0
2020-04-21 15:20:00,37.59,37.69,37.52,37.55,53820.0,34.1812,34.2721,34.1175,34.1448,53820.0
2020-04-21 15:30:00,37.55,37.74,37.49,37.69,78676.0,34.1448,34.3176,34.0902,34.2721,78676.0
2020-04-21 15:40:00,37.69,37.72,37.47,37.49,121374.0,34.2721,34.2994,34.072,34.0902,121374.0
2020-04-21 15:50:00,37.46,37.63,37.38,37.39,397194.0,34.063,34.2175,33.9902,33.9993,397194.0
2020-04-22 09:30:00,39.01,39.09,38.38,38.48,260184.0,35.4724,35.5451,34.8995,34.9905,260184.0
2020-04-22 09:40:00,38.47,38.74,38.43,38.49,94968.0,34.9814,35.2269,34.945,34.9995,94968.0
2020-04-22 09:50:00,38.55,38.79,38.53,38.73,101876.0,35.0541,35.2723,35.0359,35.2178,101876.0
2020-04-22 10:00:00,38.73,38.93,38.58,38.58,189646.0,35.2178,35.3996,35.0814,35.0814,189646.0
2020-04-22 10:10:00,38.56,38.77,38.54,38.63,53704.0,35.0632,35.2542,35.045,35.1268,53704.0
2020-04-22 10:20:00,38.67,38.83,38.67,38.71,53466.0,35.1632,35.3087,35.1632,35.1996,53466.0
2020-04-22 10:30:00,38.74,38.94,38.72,38.91,27020.0,35.2269,35.4087,35.2087,35.3815,27020.0
2020-04-22 10:40:00,38.91,38.95,38.79,38.88,57636.0,35.3815,35.4178,35.2723,35.3542,57636.0
2020-04-22 10:50:00,38.87,38.88,38.66,38.75,47262.0,35.3451,35.3542,35.1541,35.236,47262.0
2020-04-22 11:00:00,38.79,38.86,38.67,38.71,22700.0,35.2723,35.336,35.1632,35.1996,22700.0
2020-04-22 11:10:00,38.68,38.8,38.67,38.74,24542.0,35.1723,35.2814,35.1632,35.2269,24542.0
2020-04-22 11:20:00,38.76,38.76,38.54,38.57,19436.0,35.2451,35.2451,35.045,35.0723,19436.0
2020-04-22 11:30:00,38.57,38.69,38.5,38.6,22652.0,35.0723,35.1814,35.0086,35.0996,22652.0
2020-04-22 11:40:00,38.6,38.74,38.55,38.7,34884.0,35.0996,35.2269,35.0541,35.1905,34884.0
2020-04-22 11:50:00,38.7,38.8,38.66,38.71,33692.0,35.1905,35.2814,35.1541,35.1996,33692.0
2020-04-22 12:00:00,38.73,38.75,38.66,38.69,20680.0,35.2178,35.236,35.1541,35.1814,20680.0
2020-04-22 12:10:00,38.67,38.72,38.6,38.67,38846.0,35.1632,35.2087,35.0996,35.1632,38846.0
2020-04-22 12:20:00,38.64,38.73,38.62,38.73,22258.0,35.1359,35.2178,35.1178,35.2178,22258.0
2020-04-22 12:30:00,38.7,38.81,38.7,38.8,26670.0,35.1905,35.2905,35.1905,35.2814,26670.0
2020-04-22 12:40:00,38.82,38.9,38.8,38.86,21602.0,35.2996,35.3724,35.2814,35.336,21602.0
2020-04-22 12:50:00,38.85,38.85,38.73,38.74,25992.0,35.3269,35.3269,35.2178,35.2269,25992.0
2020-04-22 13:00:00,38.74,38.83,38.68,38.73,19258.0,35.2269,35.3087,35.1723,35.2178,19258.0
2020-04-22 13:10:00,38.76,38.92,38.75,38.92,12000.0,35.2451,35.3906,35.236,35.3906,12000.0
2020-04-22 13:20:00,38.92,38.96,38.87,38.95,22692.0,35.3906,35.4269,35.3451,35.4178,22692.0
2020-04-22 13:30:00,38.96,39.02,38.87,38.88,42338.0,35.4269,35.4815,35.3451,35.3542,42338.0
2020-04-22 13:40:00,38.91,38.99,38.88,38.88,35844.0,35.3815,35.4542,35.3542,35.3542,35844.0
2020-04-22 13:50:00,38.88,39.06,38.88,39.04,52280.0,35.3542,35.5179,35.3542,35.4997,52280.0
2020-04-22 14:00:00,39.05,39.14,39.02,39.12,57662.0,35.5088,35.5906,35.4815,35.5724,57662.0
2020-04-22 14:10:00,39.12,39.12,39.04,39.1,13580.0,35.5724,35.5724,35.4997,35.5542,13580.0
2020-04-22 14:20:00,39.1,39.23,39.09,39.11,41798.0,35.5542,35.6724,35.5451,35.5633,41798.0
2020-04-22 14:30:00,39.13,39.32,39.13,39.26,31028.0,35.5815,35.7543,35.5815,35.6997,31028.0
2020-04-22 14:40:00,39.26,39.34,39.22,39.28,29396.0,35.6997,35.7725,35.6633,35.7179,29396.0
2020-04-22 14:50:00,39.29,39.51,39.22,39.36,97776.0,35.727,35.927,35.6633,35.7906,97776.0
2020-04-22 15:00:00,39.35,39.41,39.27,39.41,44464.0,35.7816,35.8361,35.7088,35.8361,44464.0
2020-04-22 15:10:00,39.41,39.49,39.34,39.49,66632.0,35.8361,35.9089,35.7725,35.9089,66632.0
2020-04-22 15:20:00,39.47,39.52,39.4,39.43,55524.0,35.8907,35.9361,35.827,35.8543,55524.0
2020-04-22 15:30:00,39.44,39.57,39.44,39.53,61780.0,35.8634,35.9816,35.8634,35.9452,61780.0
2020-04-22 15:40:00,39.55,39.68,39.51,39.6,81454.0,35.9634,36.0816,35.927,36.0089,81454.0
2020-04-22 15:50:00,39.6,39.77,39.47,39.52,356926.0,36.0089,36.1635,35.8907,35.9361,356926.0
2020-04-23 09:30:00,39.49,39.79,39.41,39.67,76052.0,35.9089,36.1817,35.8361,36.0725,76052.0
2020-04-23 09:40:00,39.65,39.74,39.47,39.64,89138.0,36.0544,36.1362,35.8907,36.0453,89138.0
2020-04-23 09:50:00,39.63,39.65,39.3,39.4,117528.0,36.0362,36.0544,35.7361,35.827,117528.0
2020-04-23 10:00:00,39.4,39.8,39.38,39.79,36872.0,35.827,36.1907,35.8088,36.1817,36872.0
2020-04-23 10:10:00,39.77,39.79,39.6,39.74,27106.0,36.1635,36.1817,36.0089,36.1362,27106.0
2020-04-23 10:20:00,39.75,39.95,39.75,39.95,45730.0,36.1453,36.3271,36.1453,36.3271,45730.0
2020-04-23 10:30:00,39.99,40.25,39.99,40.17,40772.0,36.3635,36.5999,36.3635,36.5272,40772.0
2020-04-23 10:40:00,40.22,40.34,40.21,40.31,60532.0,36.5727,36.6818,36.5636,36.6545,60532.0
2020-04-23 10:50:00,40.3,40.42,40.27,40.42,52948.0,36.6454,36.7545,36.6181,36.7545,52948.0
2020-04-23 11:00:00,40.41,40.49,40.27,40.27,47042.0,36.7454,36.8182,36.6181,36.6181,47042.0
2020-04-23 11:10:00,40.25,40.38,40.25,40.3,55676.0,36.5999,36.7182,36.5999,36.6454,55676.0
2020-04-23 11:20:00,40.29,40.43,40.23,40.38,31594.0,36.6363,36.7636,36.5818,36.7182,31594.0
2020-04-23 11:30:00,40.4,40.4,40.1,40.1,38528.0,36.7363,36.7363,36.4635,36.4635,38528.0
2020-04-23 11:40:00,40.08,40.2,39.98,40.02,28744.0,36.4454,36.5545,36.3544,36.3908,28744.0
2020-04-23 11:50:00,40.0,40.12,39.99,40.07,23488.0,36.3726,36.4817,36.3635,36.4363,23488.0
2020-04-23 12:00:00,40.06,40.26,40.04,40.26,21674.0,36.4272,36.609,36.409,36.609,21674.0
2020-04-23 12:10:00,40.25,40.27,40.21,40.21,34882.0,36.5999,36.6181,36.5636,36.5636,34882.0
2020-04-23 12:20:00,40.2,40.27,40.2,40.26,69020.0,36.5545,36.6181,36.5545,36.609,69020.0
2020-04-23 12:30:00,40.27,40.34,40.15,40.22,70778.0,36.6181,36.6818,36.509,36.5727,70778.0
2020-04-23 12:40:00,40.24,40.24,39.26,39.72,82320.0,36.5908,36.5908,35.6997,36.118,82320.0
2020-04-23 12:50:00,39.76,39.91,39.52,39.84,33920.0,36.1544,36.2908,35.9361,36.2271,33920.0
2020-04-23 13:00:00,39.86,39.98,39.83,39.84,20894.0,36.2453,36.3544,36.218,36.2271,20894.0
2020-04-23 13:10:00,39.88,40.08,39.86,39.91,27350.0,36.2635,36.4454,36.2453,36.2908,27350.0
2020-04-23 13:20:00,39.89,39.93,39.63,39.73,37754.0,36.2726,36.309,36.0362,36.1271,37754.0
2020-04-23 13:30:00,39.68,39.87,39.68,39.71,11834.0,36.0816,36.2544,36.0816,36.1089,11834.0
2020-04-23 13:40:00,39.74,39.74,39.55,39.55,27298.0,36.1362,36.1362,35.9634,35.9634,27298.0
2020-04-23 13:50:00,39.47,39.48,39.32,39.44,39116.0,35.8907,35.8998,35.7543,35.8634,39116.0
2020-04-23 14:00:00,39.43,39.48,39.33,39.33,30146.0,35.8543,35.8998,35.7634,35.7634,30146.0
2020-04-23 14:10:00,39.34,39.61,39.25,39.59,41016.0,35.7725,36.018,35.6906,35.9998,41016.0
2020-04-23 14:20:00,39.58,39.72,39.56,39.59,8780.0,35.9907,36.118,35.9725,35.9998,8780.0
2020-04-23 14:30:00,39.6,39.69,39.54,39.56,14708.0,36.0089,36.0907,35.9543,35.9725,14708.0
2020-04-23 14:40:00,39.58,39.69,39.58,39.65,20332.0,35.9907,36.0907,35.9907,36.0544,20332.0
2020-04-23 14:50:00,39.67,39.9,39.63,39.83,25044.0,36.0725,36.2817,36.0362,36.218,25044.0
2020-04-23 15:00:00,39.84,39.84,39.71,39.72,21646.0,36.2271,36.2271,36.1089,36.118,21646.0
2020-04-23 15:10:00,39.65,39.66,39.39,39.42,57044.0,36.0544,36.0634,35.8179,35.8452,57044.0
2020-04-23 15:20:00,39.43,39.62,39.38,39.62,44356.0,35.8543,36.0271,35.8088,36.0271,44356.0
2020-04-23 15:30:00,39.58,39.7,39.45,39.57,62100.0,35.9907,36.0998,35.8725,35.9816,62100.0
2020-04-23 15:40:00,39.63,39.77,39.61,39.72,50838.0,36.0362,36.1635,36.018,36.118,50838.0
2020-04-23 15:50:00,39.69,39.75,39.37,39.4,176146.0,36.0907,36.1453,35.7997,35.827,176146.0
2020-04-24 09:30:00,39.62,40.0,39.4,39.66,189300.0,36.0271,36.3726,35.827,36.0634,189300.0
2020-04-24 09:40:00,39.7,39.91,39.52,39.63,92000.0,36.0998,36.2908,35.9361,36.0362,92000.0
2020-04-24 09:50:00,39.64,39.81,39.51,39.51,34268.0,36.0453,36.1998,35.927,35.927,34268.0
2020-04-24 10:00:00,39.57,39.73,39.48,39.48,25106.0,35.9816,36.1271,35.8998,35.8998,25106.0
2020-04-24 10:10:00,39.52,39.74,39.46,39.74,27740.0,35.9361,36.1362,35.8816,36.1362,27740.0
2020-04-24 10:20:00,39.68,39.79,39.62,39.74,69856.0,36.0816,36.1817,36.0271,36.1362,69856.0
2020-04-24 10:30:00,39.72,40.04,39.68,40.03,36438.0,36.118,36.409,36.0816,36.3999,36438.0
2020-04-24 10:40:00,40.08,40.1,39.96,39.96,38544.0,36.4454,36.4635,36.3362,36.3362,38544.0
2020-04-24 10:50:00,39.98,39.99,39.79,39.85,73002.0,36.3544,36.3635,36.1817,36.2362,73002.0
2020-04-24 11:00:00,39.86,39.95,39.74,39.74,75130.0,36.2453,36.3271,36.1362,36.1362,75130.0
2020-04-24 11:10:00,39.74,39.77,39.63,39.72,49578.0,36.1362,36.1635,36.0362,36.118,49578.0
2020-04-24 11:20:00,39.73,39.88,39.72,39.77,38098.0,36.1271,36.2635,36.118,36.1635,38098.0
2020-04-24 11:30:00,39.73,39.83,39.6,39.82,34384.0,36.1271,36.218,36.0089,36.2089,34384.0
2020-04-24 11:40:00,39.81,39.87,39.7,39.85,33318.0,36.1998,36.2544,36.0998,36.2362,33318.0
2020-04-24 11:50:00,39.85,39.87,39.8,39.83,26830.0,36.2362,36.2544,36.1907,36.218,26830.0
2020-04-24 12:00:00,39.87,40.05,39.74,40.05,67592.0,36.2544,36.4181,36.1362,36.4181,67592.0
2020-04-24 12:10:00,40.04,40.1,39.94,40.03,36384.0,36.409,36.4635,36.3181,36.3999,36384.0
2020-04-24 12:20:00,40.01,40.19,39.92,40.19,57786.0,36.3817,36.5454,36.2999,36.5454,57786.0
2020-04-24 12:30:00,40.19,40.23,40.12,40.18,45576.0,36.5454,36.5818,36.4817,36.5363,45576.0
2020-04-24 12:40:00,40.19,40.27,40.18,40.21,49076.0,36.5454,36.6181,36.5363,36.5636,49076.0
2020-04-24 12:50:00,40.21,40.24,40.14,40.18,117424.0,36.5636,36.5908,36.4999,36.5363,117424.0
2020-04-24 13:00:00,40.18,40.27,40.15,40.23,62462.0,36.5363,36.6181,36.509,36.5818,62462.0
2020-04-24 13:10:00,40.22,40.24,40.18,40.2,55660.0,36.5727,36.5908,36.5363,36.5545,55660.0
2020-04-24 13:20:00,40.19,40.28,40.16,40.27,22488.0,36.5454,36.6272,36.5181,36.6181,22488.0
2020-04-24 13:30:00,40.28,40.39,40.28,40.39,31108.0,36.6272,36.7272,36.6272,36.7272,31108.0
2020-04-24 13:40:00,40.38,40.54,40.38,40.51,64618.0,36.7182,36.8636,36.7182,36.8364,64618.0
2020-04-24 13:50:00,40.5,40.62,40.49,40.62,54178.0,36.8273,36.9364,36.8182,36.9364,54178.0
2020-04-24 14:00:00,40.6,40.79,40.5,40.74,94118.0,36.9182,37.091,36.8273,37.0455,94118.0
2020-04-24 14:10:00,40.74,40.84,40.71,40.84,102622.0,37.0455,37.1364,37.0182,37.1364,102622.0
2020-04-24 14:20:00,40.85,40.88,40.64,40.76,75614.0,37.1455,37.1728,36.9546,37.0637,75614.0
2020-04-24 14:30:00,40.76,40.83,40.71,40.82,44170.0,37.0637,37.1273,37.0182,37.1182,44170.0
2020-04-24 14:40:00,40.83,40.87,40.79,40.84,38738.0,37.1273,37.1637,37.091,37.1364,38738.0
2020-04-24 14:50:00,40.85,40.88,40.71,40.83,45766.0,37.1455,37.1728,37.0182,37.1273,45766.0
2020-04-24 15:00:00,40.82,40.9,40.74,40.88,97140.0,37.1182,37.191,37.0455,37.1728,97140.0
2020-04-24 15:10:00,40.88,40.95,40.79,40.91,83710.0,37.1728,37.2365,37.091,37.2001,83710.0
2020-04-24 15:20:00,40.91,41.04,40.88,41.02,116608.0,37.2001,37.3183,37.1728,37.3001,116608.0
2020-04-24 15:30:00,41.02,41.16,40.98,41.06,191032.0,37.3001,37.4274,37.2637,37.3365,191032.0
2020-04-24 15:40:00,41.07,41.21,41.02,41.07,143124.0,37.3456,37.4729,37.3001,37.3456,143124.0
2020-04-24 15:50:00,41.07,41.11,40.94,41.01,400506.0,37.3456,37.382,37.2274,37.291,400506.0
2020-04-27 09:30:00,41.3,41.65,41.3,41.64,99086.0,37.5547,37.873,37.5547,37.8639,99086.0
2020-04-27 09:40:00,41.65,41.74,41.49,41.6,66334.0,37.873,37.9548,37.7275,37.8275,66334.0
2020-04-27 09:50:00,41.61,42.02,41.6,41.88,95388.0,37.8366,38.2094,37.8275,38.0821,95388.0
2020-04-27 10:00:00,41.91,41.96,41.77,41.87,89986.0,38.1094,38.1549,37.9821,38.073,89986.0
2020-04-27 10:10:00,41.88,42.12,41.78,42.07,268010.0,38.0821,38.3004,37.9912,38.2549,268010.0
2020-04-27 10:20:00,42.1,42.2,41.93,42.0,314364.0,38.2822,38.3731,38.1276,38.1912,314364.0
2020-04-27 10:30:00,42.01,42.05,41.79,41.95,129468.0,38.2003,38.2367,38.0003,38.1458,129468.0
2020-04-27 10:40:00,41.93,42.11,41.93,42.07,188254.0,38.1276,38.2913,38.1276,38.2549,188254.0
2020-04-27 10:50:00,42.1,42.17,41.92,41.96,254690.0,38.2822,38.3458,38.1185,38.1549,254690.0
2020-04-27 11:00:00,41.99,42.1,41.95,42.07,247776.0,38.1821,38.2822,38.1458,38.2549,247776.0
2020-04-27 11:10:00,42.08,42.22,41.96,42.22,121814.0,38.264,38.3913,38.1549,38.3913,121814.0
2020-04-27 11:20:00,42.21,42.23,42.05,42.12,158376.0,38.3822,38.4004,38.2367,38.3004,158376.0
2020-04-27 11:30:00,42.1,42.17,42.05,42.13,54662.0,38.2822,38.3458,38.2367,38.3095,54662.0
2020-04-27 11:40:00,42.13,42.17,41.93,41.95,232088.0,38.3095,38.3458,38.1276,38.1458,232088.0
2020-04-27 11:50:00,41.96,42.02,41.88,41.95,194672.0,38.1549,38.2094,38.0821,38.1458,194672.0
2020-04-27 12:00:00,41.98,42.03,41.92,42.0,77266.0,38.1731,38.2185,38.1185,38.1912,77266.0
2020-04-27 12:10:00,42.0,42.1,41.97,42.06,94628.0,38.1912,38.2822,38.164,38.2458,94628.0
2020-04-27 12:20:00,42.06,42.06,41.9,41.99,68568.0,38.2458,38.2458,38.1003,38.1821,68568.0
2020-04-27 12:30:00,42.01,42.16,41.99,42.09,106906.0,38.2003,38.3367,38.1821,38.2731,106906.0
2020-04-27 12:40:00,42.08,42.11,42.01,42.07,148312.0,38.264,38.2913,38.2003,38.2549,148312.0
2020-04-27 12:50:00,42.07,42.12,42.04,42.08,92284.0,38.2549,38.3004,38.2276,38.264,92284.0
2020-04-27 13:00:00,42.1,42.12,41.99,42.01,130258.0,38.2822,38.3004,38.1821,38.2003,130258.0
2020-04-27 13:10:00,42.02,42.11,41.99,42.01,87632.0,38.2094,38.2913,38.1821,38.2003,87632.0
2020-04-27 13:20:00,42.0,42.1,41.96,42.06,90764.0,38.1912,38.2822,38.1549,38.2458,90764.0
2020-04-27 13:30:00,42.06,42.21,41.97,42.18,122058.0,38.2458,38.3822,38.164,38.3549,122058.0
2020-04-27 13:40:00,42.17,42.19,42.02,42.09,125972.0,38.3458,38.364,38.2094,38.2731,125972.0
2020-04-27 13:50:00,42.09,42.15,42.01,42.07,193012.0,38.2731,38.3276,38.2003,38.2549,193012.0
2020-04-27 14:00:00,42.09,42.13,42.01,42.01,63074.0,38.2731,38.3095,38.2003,38.2003,63074.0
2020-04-27 14:10:00,41.98,42.08,41.97,42.03,124370.0,38.1731,38.264,38.164,38.2185,124370.0
2020-04-27 14:20:00,42.03,42.07,41.91,41.91,59596.0,38.2185,38.2549,38.1094,38.1094,59596.0
2020-04-27 14:30:00,41.92,41.98,41.88,41.93,73998.0,38.1185,38.1731,38.0821,38.1276,73998.0
2020-04-27 14:40:00,41.94,42.07,41.94,42.05,54944.0,38.1367,38.2549,38.1367,38.2367,54944.0
2020-04-27 14:50:00,42.04,42.04,41.93,42.01,80268.0,38.2276,38.2276,38.1276,38.2003,80268.0
2020-04-27 15:00:00,42.02,42.13,41.98,42.09,82556.0,38.2094,38.3095,38.1731,38.2731,82556.0
2020-04-27 15:10:00,42.09,42.13,42.0,42.13,134148.0,38.2731,38.3095,38.1912,38.3095,134148.0
2020-04-27 15:20:00,42.14,42.24,42.1,42.13,71378.0,38.3185,38.4095,38.2822,38.3095,71378.0
2020-04-27 15:30:00,42.15,42.33,42.13,42.29,84608.0,38.3276,38.4913,38.3095,38.4549,84608.0
2020-04-27 15:40:00,42.28,42.44,42.27,42.38,204862.0,38.4458,38.5913,38.4368,38.5368,204862.0
2020-04-27 15:50:00,42.38,42.41,42.26,42.38,290166.0,38.5368,38.5641,38.4277,38.5368,290166.0
2020-04-28 09:30:00,43.81,44.9,43.65,44.23,522600.0,39.8371,40.8283,39.6916,40.219,522600.0
2020-04-28 09:40:00,44.23,44.37,43.96,44.23,377356.0,40.219,40.3463,39.9735,40.219,377356.0
2020-04-28 09:50:00,44.21,44.45,43.95,43.96,344178.0,40.2008,40.4191,39.9644,39.9735,344178.0
2020-04-28 10:00:00,43.99,44.07,43.61,44.05,247598.0,40.0008,40.0735,39.6552,40.0553,247598.0
2020-04-28 10:10:00,44.06,44.15,43.81,43.85,139138.0,40.0644,40.1463,39.8371,39.8735,139138.0
2020-04-28 10:20:00,43.86,44.0,43.73,43.98,198908.0,39.8826,40.0099,39.7644,39.9917,198908.0
2020-04-28 10:30:00,43.96,43.99,43.72,43.73,103850.0,39.9735,40.0008,39.7553,39.7644,103850.0
2020-04-28 10:40:00,43.7,43.74,43.42,43.52,164320.0,39.7371,39.7735,39.4825,39.5734,164320.0
2020-04-28 10:50:00,43.5,43.52,43.19,43.24,233370.0,39.5552,39.5734,39.2733,39.3188,233370.0
2020-04-28 11:00:00,43.23,43.52,43.16,43.47,116034.0,39.3097,39.5734,39.246,39.5279,116034.0
2020-04-28 11:10:00,43.46,43.52,43.35,43.47,87960.0,39.5188,39.5734,39.4188,39.5279,87960.0
2020-04-28 11:20:00,43.48,43.84,43.38,43.73,209172.0,39.537,39.8644,39.4461,39.7644,209172.0
2020-04-28 11:30:00,43.69,43.76,43.56,43.6,118360.0,39.728,39.7916,39.6098,39.6461,118360.0
2020-04-28 11:40:00,43.62,43.65,43.51,43.52,37078.0,39.6643,39.6916,39.5643,39.5734,37078.0
2020-04-28 11:50:00,43.55,43.58,43.4,43.57,91678.0,39.6007,39.628,39.4643,39.6189,91678.0
2020-04-28 12:00:00,43.58,43.63,43.44,43.59,175166.0,39.628,39.6734,39.5007,39.6371,175166.0
2020-04-28 12:10:00,43.61,43.67,43.35,43.38,106018.0,39.6552,39.7098,39.4188,39.4461,106018.0
2020-04-28 12:20:00,43.41,43.58,43.4,43.53,174792.0,39.4734,39.628,39.4643,39.5825,174792.0
2020-04-28 12:30:00,43.52,43.59,43.41,43.52,50306.0,39.5734,39.6371,39.4734,39.5734,50306.0
2020-04-28 12:40:00,43.51,43.69,43.47,43.68,106626.0,39.5643,39.728,39.5279,39.7189,106626.0
2020-04-28 12:50:00,43.68,43.92,43.6,43.92,129604.0,39.7189,39.9371,39.6461,39.9371,129604.0
2020-04-28 13:00:00,43.93,43.93,43.73,43.8,68460.0,39.9462,39.9462,39.7644,39.828,68460.0
2020-04-28 13:10:00,43.81,43.88,43.72,43.72,27222.0,39.8371,39.9008,39.7553,39.7553,27222.0
2020-04-28 13:20:00,43.72,43.96,43.71,43.94,35116.0,39.7553,39.9735,39.7462,39.9553,35116.0
2020-04-28 13:30:00,43.94,43.99,43.81,43.84,47342.0,39.9553,40.0008,39.8371,39.8644,47342.0
2020-04-28 13:40:00,43.83,43.94,43.8,43.87,66848.0,39.8553,39.9553,39.828,39.8917,66848.0
2020-04-28 13:50:00,43.81,43.91,43.71,43.74,36020.0,39.8371,39.928,39.7462,39.7735,36020.0
2020-04-28 14:00:00,43.75,43.88,43.74,43.86,70174.0,39.7825,39.9008,39.7735,39.8826,70174.0
2020-04-28 14:10:00,43.87,44.12,43.86,44.12,68054.0,39.8917,40.119,39.8826,40.119,68054.0
2020-04-28 14:20:00,44.1,44.2,44.06,44.16,37532.0,40.1008,40.1917,40.0644,40.1554,37532.0
2020-04-28 14:30:00,44.17,44.24,44.04,44.05,47620.0,40.1645,40.2281,40.0462,40.0553,47620.0
2020-04-28 14:40:00,44.04,44.12,43.97,44.02,104372.0,40.0462,40.119,39.9826,40.0281,104372.0
2020-04-28 14:50:00,44.02,44.08,43.88,43.93,70564.0,40.0281,40.0826,39.9008,39.9462,70564.0
2020-04-28 15:00:00,43.92,44.12,43.9,44.09,58346.0,39.9371,40.119,39.9189,40.0917,58346.0
2020-04-28 15:10:00,44.08,44.12,44.02,44.09,65966.0,40.0826,40.119,40.0281,40.0917,65966.0
2020-04-28 15:20:00,44.08,44.23,43.88,44.1,167410.0,40.0826,40.219,39.9008,40.1008,167410.0
2020-04-28 15:30:00,44.1,44.19,44.07,44.13,141690.0,40.1008,40.1826,40.0735,40.1281,141690.0
2020-04-28 15:40:00,44.13,44.13,43.88,43.88,132894.0,40.1281,40.1281,39.9008,39.9008,132894.0
2020-04-28 15:50:00,43.89,43.91,43.62,43.68,486958.0,39.9098,39.928,39.6643,39.7189,486958.0
2020-04-29 09:30:00,44.77,45.6,44.77,45.58,293060.0,40.71,41.4648,40.71,41.4466,293060.0
2020-04-29 09:40:00,45.56,45.67,45.18,45.2,242706.0,41.4284,41.5284,41.0829,41.1011,242706.0
2020-04-29 09:50:00,45.16,45.52,45.12,45.47,211012.0,41.0647,41.392,41.0283,41.3466,211012.0
2020-04-29 10:00:00,45.49,45.59,45.32,45.35,38232.0,41.3648,41.4557,41.2102,41.2374,38232.0
2020-04-29 10:10:00,45.35,45.35,45.11,45.35,124314.0,41.2374,41.2374,41.0192,41.2374,124314.0
2020-04-29 10:20:00,45.32,45.57,45.3,45.52,70996.0,41.2102,41.4375,41.192,41.392,70996.0
2020-04-29 10:30:00,45.58,45.77,45.54,45.77,105882.0,41.4466,41.6194,41.4102,41.6194,105882.0
2020-04-29 10:40:00,45.77,45.9,45.71,45.75,72940.0,41.6194,41.7376,41.5648,41.6012,72940.0
2020-04-29 10:50:00,45.76,45.85,45.71,45.83,75634.0,41.6103,41.6921,41.5648,41.6739,75634.0
2020-04-29 11:00:00,45.83,45.9,45.61,45.81,93326.0,41.6739,41.7376,41.4739,41.6557,93326.0
2020-04-29 11:10:00,45.82,46.16,45.81,46.16,136716.0,41.6648,41.974,41.6557,41.974,136716.0
2020-04-29 11:20:00,46.16,46.2,46.06,46.13,145022.0,41.974,42.0104,41.8831,41.9467,145022.0
2020-04-29 11:30:00,46.11,46.12,45.94,45.97,36968.0,41.9285,41.9376,41.7739,41.8012,36968.0
2020-04-29 11:40:00,45.99,46.02,45.87,46.02,51516.0,41.8194,41.8467,41.7103,41.8467,51516.0
2020-04-29 11:50:00,46.02,46.04,45.92,45.92,50180.0,41.8467,41.8649,41.7558,41.7558,50180.0
2020-04-29 12:00:00,45.96,46.0,45.91,45.95,169658.0,41.7921,41.8285,41.7467,41.783,169658.0
2020-04-29 12:10:00,45.97,46.14,45.94,46.07,58982.0,41.8012,41.9558,41.7739,41.8922,58982.0
2020-04-29 12:20:00,46.09,46.2,46.09,46.16,42396.0,41.9103,42.0104,41.9103,41.974,42396.0
2020-04-29 12:30:00,46.16,46.22,46.07,46.19,101374.0,41.974,42.0286,41.8922,42.0013,101374.0
2020-04-29 12:40:00,46.18,46.2,46.09,46.11,60384.0,41.9922,42.0104,41.9103,41.9285,60384.0
2020-04-29 12:50:00,46.13,46.19,46.04,46.1,58120.0,41.9467,42.0013,41.8649,41.9194,58120.0
2020-04-29 13:00:00,46.12,46.2,46.02,46.04,89602.0,41.9376,42.0104,41.8467,41.8649,89602.0
2020-04-29 13:10:00,46.04,46.19,46.01,46.14,57512.0,41.8649,42.0013,41.8376,41.9558,57512.0
2020-04-29 13:20:00,46.13,46.15,45.99,46.03,47368.0,41.9467,41.9649,41.8194,41.8558,47368.0
2020-04-29 13:30:00,46.03,46.06,45.87,45.95,58124.0,41.8558,41.8831,41.7103,41.783,58124.0
2020-04-29 13:40:00,45.97,46.01,45.88,45.93,132086.0,41.8012,41.8376,41.7194,41.7649,132086.0
2020-04-29 13:50:00,45.94,46.08,45.94,46.04,86328.0,41.7739,41.9012,41.7739,41.8649,86328.0
2020-04-29 14:00:00,45.99,46.11,45.87,45.94,93742.0,41.8194,41.9285,41.7103,41.7739,93742.0
2020-04-29 14:10:00,45.97,45.98,45.88,45.9,77028.0,41.8012,41.8103,41.7194,41.7376,77028.0
2020-04-29 14:20:00,45.91,46.04,45.9,46.04,54352.0,41.7467,41.8649,41.7376,41.8649,54352.0
2020-04-29 14:30:00,46.05,46.12,45.96,46.12,75102.0,41.874,41.9376,41.7921,41.9376,75102.0
2020-04-29 14:40:00,46.12,46.2,46.1,46.15,63318.0,41.9376,42.0104,41.9194,41.9649,63318.0
2020-04-29 14:50:00,46.17,46.2,46.05,46.16,74676.0,41.9831,42.0104,41.874,41.974,74676.0
2020-04-29 15:00:00,46.14,46.26,46.12,46.22,118326.0,41.9558,42.0649,41.9376,42.0286,118326.0
2020-04-29 15:10:00,46.23,46.36,46.21,46.27,79694.0,42.0376,42.1559,42.0195,42.074,79694.0
2020-04-29 15:20:00,46.29,46.34,46.21,46.29,163144.0,42.0922,42.1377,42.0195,42.0922,163144.0
2020-04-29 15:30:00,46.29,46.32,46.22,46.23,159210.0,42.0922,42.1195,42.0286,42.0376,159210.0
2020-04-29 15:40:00,46.23,46.26,46.15,46.2,176544.0,42.0376,42.0649,41.9649,42.0104,176544.0
2020-04-29 15:50:00,46.21,46.28,46.04,46.14,553492.0,42.0195,42.0831,41.8649,41.9558,553492.0
2020-04-30 09:30:00,45.74,45.8,44.51,44.61,180088.0,41.5921,41.6466,40.4736,40.5646,180088.0
2020-04-30 09:40:00,44.65,44.73,44.44,44.56,181562.0,40.6009,40.6737,40.41,40.5191,181562.0
2020-04-30 09:50:00,44.55,44.83,44.52,44.73,127176.0,40.51,40.7646,40.4827,40.6737,127176.0
2020-04-30 10:00:00,44.84,45.05,44.7,44.78,118998.0,40.7737,40.9647,40.6464,40.7191,118998.0
2020-04-30 10:10:00,44.81,44.92,44.63,44.7,83468.0,40.7464,40.8464,40.5827,40.6464,83468.0
2020-04-30 10:20:00,44.73,44.77,44.45,44.59,94066.0,40.6737,40.71,40.4191,40.5464,94066.0
2020-04-30 10:30:00,44.6,44.61,44.46,44.48,56858.0,40.5555,40.5646,40.4282,40.4463,56858.0
2020-04-30 10:40:00,44.49,44.51,44.1,44.22,63278.0,40.4554,40.4736,40.1008,40.2099,63278.0
2020-04-30 10:50:00,44.22,44.37,44.07,44.33,90566.0,40.2099,40.3463,40.0735,40.3099,90566.0
2020-04-30 11:00:00,44.35,44.58,44.35,44.5,38806.0,40.3281,40.5373,40.3281,40.4645,38806.0
2020-04-30 11:10:00,44.52,44.6,44.43,44.47,50620.0,40.4827,40.5555,40.4009,40.4373,50620.0
2020-04-30 11:20:00,44.46,44.56,44.37,44.41,96606.0,40.4282,40.5191,40.3463,40.3827,96606.0
2020-04-30 11:30:00,44.38,44.49,44.33,44.44,23344.0,40.3554,40.4554,40.3099,40.41,23344.0
2020-04-30 11:40:00,44.47,44.52,44.34,44.35,29552.0,40.4373,40.4827,40.319,40.3281,29552.0
2020-04-30 11:50:00,44.37,44.37,44.15,44.15,64000.0,40.3463,40.3463,40.1463,40.1463,64000.0
2020-04-30 12:00:00,44.15,44.15,43.84,43.84,87660.0,40.1463,40.1463,39.8644,39.8644,87660.0
2020-04-30 12:10:00,43.85,43.99,43.81,43.86,71424.0,39.8735,40.0008,39.8371,39.8826,71424.0
2020-04-30 12:20:00,43.88,43.9,43.77,43.8,82146.0,39.9008,39.9189,39.8007,39.828,82146.0
2020-04-30 12:30:00,43.79,43.8,43.55,43.69,148076.0,39.8189,39.828,39.6007,39.728,148076.0
2020-04-30 12:40:00,43.71,43.78,43.54,43.78,89732.0,39.7462,39.8098,39.5916,39.8098,89732.0
2020-04-30 12:50:00,43.8,44.08,43.8,44.01,58584.0,39.828,40.0826,39.828,40.019,58584.0
2020-04-30 13:00:00,44.01,44.02,43.85,43.97,38176.0,40.019,40.0281,39.8735,39.9826,38176.0
2020-04-30 13:10:00,43.96,44.11,43.91,44.05,83596.0,39.9735,40.1099,39.928,40.0553,83596.0
2020-04-30 13:20:00,44.04,44.04,43.88,43.9,52970.0,40.0462,40.0462,39.9008,39.9189,52970.0
2020-04-30 13:30:00,43.9,44.02,43.85,43.9,59604.0,39.9189,40.0281,39.8735,39.9189,59604.0
2020-04-30 13:40:00,43.87,43.88,43.73,43.79,107588.0,39.8917,39.9008,39.7644,39.8189,107588.0
2020-04-30 13:50:00,43.77,43.98,43.73,43.92,122692.0,39.8007,39.9917,39.7644,39.9371,122692.0
2020-04-30 14:00:00,43.9,44.17,43.9,44.16,173454.0,39.9189,40.1645,39.9189,40.1554,173454.0
2020-04-30 14:10:00,44.18,44.26,43.99,44.02,184538.0,40.1735,40.2463,40.0008,40.0281,184538.0
2020-04-30 14:20:00,44.0,44.04,43.91,43.97,30330.0,40.0099,40.0462,39.928,39.9826,30330.0
2020-04-30 14:30:00,43.97,44.08,43.85,43.94,62848.0,39.9826,40.0826,39.8735,39.9553,62848.0
2020-04-30 14:40:00,43.92,44.08,43.9,44.04,54360.0,39.9371,40.0826,39.9189,40.0462,54360.0
2020-04-30 14:50:00,44.05,44.08,43.97,44.08,47846.0,40.0553,40.0826,39.9826,40.0826,47846.0
2020-04-30 15:00:00,44.09,44.3,44.0,44.24,57810.0,40.0917,40.2827,40.0099,40.2281,57810.0
2020-04-30 15:10:00,44.24,44.25,44.11,44.19,65104.0,40.2281,40.2372,40.1099,40.1826,65104.0
2020-04-30 15:20:00,44.18,44.3,44.17,44.24,87020.0,40.1735,40.2827,40.1645,40.2281,87020.0
2020-04-30 15:30:00,44.24,44.27,43.98,43.99,95708.0,40.2281,40.2554,39.9917,40.0008,95708.0
2020-04-30 15:40:00,44.0,44.05,43.91,43.92,121014.0,40.0099,40.0553,39.928,39.9371,121014.0
2020-04-30 15:50:00,43.93,44.02,43.8,43.84,585974.0,39.9462,40.0281,39.828,39.8644,585974.0
2020-05-01 09:30:00,42.74,42.81,42.21,42.49,343522.0,38.8641,38.9278,38.3822,38.6368,343522.0
2020-05-01 09:40:00,42.48,42.51,41.98,42.05,173480.0,38.6277,38.655,38.1731,38.2367,173480.0
2020-05-01 09:50:00,42.08,42.27,41.75,41.85,336032.0,38.264,38.4368,37.9639,38.0548,336032.0
2020-05-01 10:00:00,41.88,42.12,41.77,41.88,245958.0,38.0821,38.3004,37.9821,38.0821,245958.0
2020-05-01 10:10:00,41.85,42.15,41.81,41.97,52812.0,38.0548,38.3276,38.0185,38.164,52812.0
2020-05-01 10:20:00,41.97,42.02,41.79,41.96,42606.0,38.164,38.2094,38.0003,38.1549,42606.0
2020-05-01 10:30:00,41.92,42.12,41.7,42.1,153044.0,38.1185,38.3004,37.9184,38.2822,153044.0
2020-05-01 10:40:00,42.05,42.17,41.87,41.93,56500.0,38.2367,38.3458,38.073,38.1276,56500.0
2020-05-01 10:50:00,41.94,42.09,41.92,41.94,37056.0,38.1367,38.2731,38.1185,38.1367,37056.0
2020-05-01 11:00:00,41.92,41.92,41.74,41.79,33780.0,38.1185,38.1185,37.9548,38.0003,33780.0
2020-05-01 11:10:00,41.77,41.77,41.52,41.6,107482.0,37.9821,37.9821,37.7548,37.8275,107482.0
2020-05-01 11:20:00,41.6,41.66,41.49,41.49,59346.0,37.8275,37.8821,37.7275,37.7275,59346.0
2020-05-01 11:30:00,41.46,41.47,41.32,41.47,58366.0,37.7002,37.7093,37.5729,37.7093,58366.0
2020-05-01 11:40:00,41.43,41.44,41.2,41.23,57214.0,37.6729,37.682,37.4638,37.4911,57214.0
2020-05-01 11:50:00,41.21,41.21,40.96,41.1,194392.0,37.4729,37.4729,37.2456,37.3729,194392.0
2020-05-01 12:00:00,41.13,41.13,40.91,40.96,68358.0,37.4001,37.4001,37.2001,37.2456,68358.0
2020-05-01 12:10:00,40.98,41.25,40.98,41.2,72450.0,37.2637,37.5093,37.2637,37.4638,72450.0
2020-05-01 12:20:00,41.24,41.29,41.1,41.1,42626.0,37.5002,37.5456,37.3729,37.3729,42626.0
2020-05-01 12:30:00,41.09,41.23,41.04,41.1,51592.0,37.3638,37.4911,37.3183,37.3729,51592.0
2020-05-01 12:40:00,41.07,41.1,40.95,41.09,23320.0,37.3456,37.3729,37.2365,37.3638,23320.0
2020-05-01 12:50:00,41.08,41.11,41.01,41.01,25490.0,37.3547,37.382,37.291,37.291,25490.0
2020-05-01 13:00:00,40.98,41.13,40.93,41.07,218306.0,37.2637,37.4001,37.2183,37.3456,218306.0
2020-05-01 13:10:00,41.05,41.16,40.85,40.96,123106.0,37.3274,37.4274,37.1455,37.2456,123106.0
2020-05-01 13:20:00,40.98,41.01,40.85,40.9,28508.0,37.2637,37.291,37.1455,37.191,28508.0
2020-05-01 13:30:00,40.88,40.97,40.82,40.84,54590.0,37.1728,37.2546,37.1182,37.1364,54590.0
2020-05-01 13:40:00,40.84,40.91,40.76,40.83,104648.0,37.1364,37.2001,37.0637,37.1273,104648.0
2020-05-01 13:50:00,40.81,40.88,40.74,40.77,46748.0,37.1092,37.1728,37.0455,37.0728,46748.0
2020-05-01 14:00:00,40.8,40.97,40.77,40.85,73946.0,37.1001,37.2546,37.0728,37.1455,73946.0
2020-05-01 14:10:00,40.84,40.91,40.81,40.84,116844.0,37.1364,37.2001,37.1092,37.1364,116844.0
2020-05-01 14:20:00,40.86,41.24,40.86,41.24,137826.0,37.1546,37.5002,37.1546,37.5002,137826.0
2020-05-01 14:30:00,41.23,41.24,41.06,41.1,76658.0,37.4911,37.5002,37.3365,37.3729,76658.0
2020-05-01 14:40:00,41.1,41.17,41.02,41.11,54556.0,37.3729,37.4365,37.3001,37.382,54556.0
2020-05-01 14:50:00,41.09,41.14,41.03,41.08,44348.0,37.3638,37.4092,37.3092,37.3547,44348.0
2020-05-01 15:00:00,41.08,41.21,41.01,41.02,61454.0,37.3547,37.4729,37.291,37.3001,61454.0
2020-05-01 15:10:00,41.03,41.12,41.01,41.07,55296.0,37.3092,37.391,37.291,37.3456,55296.0
2020-05-01 15:20:00,41.08,41.09,40.92,40.94,49736.0,37.3547,37.3638,37.2092,37.2274,49736.0
2020-05-01 15:30:00,40.93,41.01,40.77,40.85,102168.0,37.2183,37.291,37.0728,37.1455,102168.0
2020-05-01 15:40:00,40.87,40.97,40.8,40.97,170678.0,37.1637,37.2546,37.1001,37.2546,170678.0
2020-05-01 15:50:00,40.94,41.0,40.68,40.76,663902.0,37.2274,37.2819,36.9909,37.0637,663902.0
2020-05-04 09:30:00,40.85,40.96,40.19,40.38,116704.0,37.1455,37.2456,36.5454,36.7182,116704.0
2020-05-04 09:40:00,40.37,40.79,40.32,40.62,188026.0,36.7091,37.091,36.6636,36.9364,188026.0
2020-05-04 09:50:00,40.63,40.82,40.54,40.65,86948.0,36.9455,37.1182,36.8636,36.9637,86948.0
2020-05-04 10:00:00,40.62,40.86,40.55,40.57,140360.0,36.9364,37.1546,36.8727,36.8909,140360.0
2020-05-04 10:10:00,40.57,40.95,40.55,40.87,69982.0,36.8909,37.2365,36.8727,37.1637,69982.0
2020-05-04 10:20:00,40.87,40.93,40.6,40.68,32734.0,37.1637,37.2183,36.9182,36.9909,32734.0
2020-05-04 10:30:00,40.63,40.66,40.48,40.63,42526.0,36.9455,36.9728,36.8091,36.9455,42526.0
2020-05-04 10:40:00,40.59,40.84,40.59,40.73,69112.0,36.9091,37.1364,36.9091,37.0364,69112.0
2020-05-04 10:50:00,40.75,40.75,40.46,40.51,100310.0,37.0546,37.0546,36.7909,36.8364,100310.0
2020-05-04 11:00:00,40.49,40.58,40.41,40.47,80978.0,36.8182,36.9,36.7454,36.8,80978.0
2020-05-04 11:10:00,40.45,40.57,40.38,40.44,142896.0,36.7818,36.8909,36.7182,36.7727,142896.0
2020-05-04 11:20:00,40.44,40.6,40.4,40.56,103306.0,36.7727,36.9182,36.7363,36.8818,103306.0
2020-05-04 11:30:00,40.58,40.71,40.45,40.69,45878.0,36.9,37.0182,36.7818,37.0,45878.0
2020-05-04 11:40:00,40.72,40.84,40.7,40.83,23478.0,37.0273,37.1364,37.0091,37.1273,23478.0
2020-05-04 11:50:00,40.84,40.99,40.82,40.93,37614.0,37.1364,37.2728,37.1182,37.2183,37614.0
2020-05-04 12:00:00,40.95,40.98,40.87,40.91,28682.0,37.2365,37.2637,37.1637,37.2001,28682.0
2020-05-04 12:10:00,40.92,40.92,40.79,40.82,43472.0,37.2092,37.2092,37.091,37.1182,43472.0
2020-05-04 12:20:00,40.82,40.88,40.76,40.87,51208.0,37.1182,37.1728,37.0637,37.1637,51208.0
2020-05-04 12:30:00,40.85,40.93,40.58,40.6,96962.0,37.1455,37.2183,36.9,36.9182,96962.0
2020-05-04 12:40:00,40.6,40.67,40.56,40.59,44036.0,36.9182,36.9819,36.8818,36.9091,44036.0
2020-05-04 12:50:00,40.61,40.67,40.49,40.51,34840.0,36.9273,36.9819,36.8182,36.8364,34840.0
2020-05-04 13:00:00,40.52,40.56,40.48,40.54,21650.0,36.8455,36.8818,36.8091,36.8636,21650.0
2020-05-04 13:10:00,40.51,40.52,40.36,40.43,68268.0,36.8364,36.8455,36.7,36.7636,68268.0
2020-05-04 13:20:00,40.43,40.45,40.35,40.4,25958.0,36.7636,36.7818,36.6909,36.7363,25958.0
2020-05-04 13:30:00,40.38,40.48,40.38,40.44,35244.0,36.7182,36.8091,36.7182,36.7727,35244.0
2020-05-04 13:40:00,40.44,40.44,40.3,40.33,22016.0,36.7727,36.7727,36.6454,36.6727,22016.0
2020-05-04 13:50:00,40.3,40.3,40.2,40.23,26942.0,36.6454,36.6454,36.5545,36.5818,26942.0
2020-05-04 14:00:00,40.23,40.29,40.21,40.25,22336.0,36.5818,36.6363,36.5636,36.5999,22336.0
2020-05-04 14:10:00,40.24,40.42,40.24,40.41,60880.0,36.5908,36.7545,36.5908,36.7454,60880.0
2020-05-04 14:20:00,40.38,40.44,40.3,40.31,88298.0,36.7182,36.7727,36.6454,36.6545,88298.0
2020-05-04 14:30:00,40.3,40.33,40.09,40.1,36786.0,36.6454,36.6727,36.4544,36.4635,36786.0
2020-05-04 14:40:00,40.09,40.28,40.06,40.27,40060.0,36.4544,36.6272,36.4272,36.6181,40060.0
2020-05-04 14:50:00,40.3,40.36,40.26,40.33,70780.0,36.6454,36.7,36.609,36.6727,70780.0
2020-05-04 15:00:00,40.3,40.4,40.27,40.39,48630.0,36.6454,36.7363,36.6181,36.7272,48630.0
2020-05-04 15:10:00,40.41,40.52,40.41,40.47,51116.0,36.7454,36.8455,36.7454,36.8,51116.0
2020-05-04 15:20:00,40.49,40.71,40.46,40.65,99838.0,36.8182,37.0182,36.7909,36.9637,99838.0
2020-05-04 15:30:00,40.65,40.88,40.63,40.81,81526.0,36.9637,37.1728,36.9455,37.1092,81526.0
2020-05-04 15:40:00,40.81,40.94,40.76,40.93,116360.0,37.1092,37.2274,37.0637,37.2183,116360.0
2020-05-04 15:50:00,40.92,41.08,40.86,41.01,224258.0,37.2092,37.3547,37.1546,37.291,224258.0
2020-05-05 09:30:00,41.77,42.38,41.77,42.28,178406.0,37.9821,38.5368,37.9821,38.4458,178406.0
2020-05-05 09:40:00,42.33,42.43,42.12,42.43,113070.0,38.4913,38.5822,38.3004,38.5822,113070.0
2020-05-05 09:50:00,42.43,42.97,42.43,42.95,76586.0,38.5822,39.0733,38.5822,39.0551,76586.0
2020-05-05 10:00:00,42.95,43.29,42.95,43.07,144700.0,39.0551,39.3643,39.0551,39.1642,144700.0
2020-05-05 10:10:00,43.08,43.09,42.6,42.69,33116.0,39.1733,39.1824,38.7368,38.8187,33116.0
2020-05-05 10:20:00,42.74,42.79,42.34,42.35,51832.0,38.8641,38.9096,38.5004,38.5095,51832.0
2020-05-05 10:30:00,42.35,42.45,42.29,42.37,29158.0,38.5095,38.6004,38.4549,38.5277,29158.0
2020-05-05 10:40:00,42.4,42.4,42.16,42.2,45598.0,38.555,38.555,38.3367,38.3731,45598.0
2020-05-05 10:50:00,42.21,42.34,42.14,42.27,34204.0,38.3822,38.5004,38.3185,38.4368,34204.0
2020-05-05 11:00:00,42.31,42.63,42.31,42.63,97022.0,38.4731,38.7641,38.4731,38.7641,97022.0
2020-05-05 11:10:00,42.62,42.69,42.49,42.52,123608.0,38.755,38.8187,38.6368,38.6641,123608.0
2020-05-05 11:20:00,42.53,42.63,42.42,42.44,174364.0,38.6732,38.7641,38.5732,38.5913,174364.0
2020-05-05 11:30:00,42.47,42.58,42.35,42.38,57446.0,38.6186,38.7186,38.5095,38.5368,57446.0
2020-05-05 11:40:00,42.38,42.48,42.33,42.41,43328.0,38.5368,38.6277,38.4913,38.5641,43328.0
2020-05-05 11:50:00,42.4,42.41,42.13,42.23,45482.0,38.555,38.5641,38.3095,38.4004,45482.0
2020-05-05 12:00:00,42.24,42.31,42.2,42.27,20420.0,38.4095,38.4731,38.3731,38.4368,20420.0
2020-05-05 12:10:00,42.25,42.39,42.22,42.34,35448.0,38.4186,38.5459,38.3913,38.5004,35448.0
2020-05-05 12:20:00,42.34,42.34,42.11,42.13,58302.0,38.5004,38.5004,38.2913,38.3095,58302.0
2020-05-05 12:30:00,42.15,42.23,42.06,42.08,19490.0,38.3276,38.4004,38.2458,38.264,19490.0
2020-05-05 12:40:00,42.04,42.06,41.97,41.97,27764.0,38.2276,38.2458,38.164,38.164,27764.0
2020-05-05 12:50:00,41.95,42.05,41.92,42.01,11140.0,38.1458,38.2367,38.1185,38.2003,11140.0
2020-05-05 13:00:00,42.04,42.1,42.02,42.09,22252.0,38.2276,38.2822,38.2094,38.2731,22252.0
2020-05-05 13:10:00,42.1,42.15,42.04,42.14,15904.0,38.2822,38.3276,38.2276,38.3185,15904.0
2020-05-05 13:20:00,42.12,42.18,42.05,42.17,30594.0,38.3004,38.3549,38.2367,38.3458,30594.0
2020-05-05 13:30:00,42.18,42.28,42.18,42.23,22118.0,38.3549,38.4458,38.3549,38.4004,22118.0
2020-05-05 13:40:00,42.24,42.24,42.18,42.21,16562.0,38.4095,38.4095,38.3549,38.3822,16562.0
2020-05-05 13:50:00,42.22,42.27,42.17,42.23,12900.0,38.3913,38.4368,38.3458,38.4004,12900.0
2020-05-05 14:00:00,42.23,42.34,42.22,42.27,33036.0,38.4004,38.5004,38.3913,38.4368,33036.0
2020-05-05 14:10:00,42.27,42.35,42.27,42.31,22974.0,38.4368,38.5095,38.4368,38.4731,22974.0
2020-05-05 14:20:00,42.31,42.41,42.26,42.36,57550.0,38.4731,38.5641,38.4277,38.5186,57550.0
2020-05-05 14:30:00,42.37,42.38,42.21,42.23,63712.0,38.5277,38.5368,38.3822,38.4004,63712.0
2020-05-05 14:40:00,42.23,42.3,42.18,42.3,42866.0,38.4004,38.464,38.3549,38.464,42866.0
2020-05-05 14:50:00,42.3,42.33,42.27,42.31,33340.0,38.464,38.4913,38.4368,38.4731,33340.0
2020-05-05 15:00:00,42.31,42.31,42.13,42.2,53722.0,38.4731,38.4731,38.3095,38.3731,53722.0
2020-05-05 15:10:00,42.2,42.32,42.09,42.09,119016.0,38.3731,38.4822,38.2731,38.2731,119016.0
2020-05-05 15:20:00,42.13,42.16,41.85,41.88,54016.0,38.3095,38.3367,38.0548,38.0821,54016.0
2020-05-05 15:30:00,41.88,41.9,41.49,41.6,81320.0,38.0821,38.1003,37.7275,37.8275,81320.0
2020-05-05 15:40:00,41.61,41.72,41.53,41.66,180940.0,37.8366,37.9366,37.7639,37.8821,180940.0
2020-05-05 15:50:00,41.7,41.79,41.61,41.74,392690.0,37.9184,38.0003,37.8366,37.9548,392690.0
2020-05-06 09:30:00,42.5,42.74,42.38,42.65,199616.0,38.6459,38.8641,38.5368,38.7823,199616.0
2020-05-06 09:40:00,42.65,42.77,42.38,42.4,70566.0,38.7823,38.8914,38.5368,38.555,70566.0
2020-05-06 09:50:00,42.4,42.55,42.03,42.2,79540.0,38.555,38.6914,38.2185,38.3731,79540.0
2020-05-06 10:00:00,42.21,42.29,41.93,42.01,179950.0,38.3822,38.4549,38.1276,38.2003,179950.0
2020-05-06 10:10:00,42.01,42.35,42.01,42.25,100758.0,38.2003,38.5095,38.2003,38.4186,100758.0
2020-05-06 10:20:00,42.21,42.66,42.19,42.61,91146.0,38.3822,38.7914,38.364,38.7459,91146.0
2020-05-06 10:30:00,42.65,42.66,42.55,42.58,72546.0,38.7823,38.7914,38.6914,38.7186,72546.0
2020-05-06 10:40:00,42.58,42.73,42.49,42.63,32928.0,38.7186,38.855,38.6368,38.7641,32928.0
2020-05-06 10:50:00,42.63,42.65,42.31,42.31,24736.0,38.7641,38.7823,38.4731,38.4731,24736.0
2020-05-06 11:00:00,42.31,42.45,42.21,42.35,57256.0,38.4731,38.6004,38.3822,38.5095,57256.0
2020-05-06 11:10:00,42.37,42.44,42.32,42.35,36918.0,38.5277,38.5913,38.4822,38.5095,36918.0
2020-05-06 11:20:00,42.34,42.4,42.27,42.37,44208.0,38.5004,38.555,38.4368,38.5277,44208.0
2020-05-06 11:30:00,42.37,42.45,42.31,42.41,29378.0,38.5277,38.6004,38.4731,38.5641,29378.0
2020-05-06 11:40:00,42.41,42.46,42.27,42.27,32224.0,38.5641,38.6095,38.4368,38.4368,32224.0
2020-05-06 11:50:00,42.25,42.33,42.15,42.29,35174.0,38.4186,38.4913,38.3276,38.4549,35174.0
2020-05-06 12:00:00,42.28,42.33,42.13,42.13,27722.0,38.4458,38.4913,38.3095,38.3095,27722.0
2020-05-06 12:10:00,42.13,42.31,42.13,42.27,24686.0,38.3095,38.4731,38.3095,38.4368,24686.0
2020-05-06 12:20:00,42.27,42.27,42.15,42.17,23786.0,38.4368,38.4368,38.3276,38.3458,23786.0
2020-05-06 12:30:00,42.18,42.33,42.18,42.31,16960.0,38.3549,38.4913,38.3549,38.4731,16960.0
2020-05-06 12:40:00,42.29,42.36,42.24,42.34,16200.0,38.4549,38.5186,38.4095,38.5004,16200.0
2020-05-06 12:50:00,42.34,42.52,42.34,42.34,31022.0,38.5004,38.6641,38.5004,38.5004,31022.0
2020-05-06 13:00:00,42.35,42.38,42.23,42.23,17946.0,38.5095,38.5368,38.4004,38.4004,17946.0
2020-05-06 13:10:00,42.2,42.27,42.18,42.27,21710.0,38.3731,38.4368,38.3549,38.4368,21710.0
2020-05-06 13:20:00,42.27,42.29,42.13,42.26,24440.0,38.4368,38.4549,38.3095,38.4277,24440.0
2020-05-06 13:30:00,42.26,42.35,42.22,42.3,17870.0,38.4277,38.5095,38.3913,38.464,17870.0
2020-05-06 13:40:00,42.32,42.35,42.28,42.33,14602.0,38.4822,38.5095,38.4458,38.4913,14602.0
2020-05-06 13:50:00,42.33,42.42,42.32,42.33,20996.0,38.4913,38.5732,38.4822,38.4913,20996.0
2020-05-06 14:00:00,42.32,42.32,42.22,42.27,39432.0,38.4822,38.4822,38.3913,38.4368,39432.0
2020-05-06 14:10:00,42.26,42.27,42.13,42.19,21808.0,38.4277,38.4368,38.3095,38.364,21808.0
2020-05-06 14:20:00,42.17,42.31,42.16,42.21,21500.0,38.3458,38.4731,38.3367,38.3822,21500.0
2020-05-06 14:30:00,42.2,42.25,42.15,42.23,18132.0,38.3731,38.4186,38.3276,38.4004,18132.0
2020-05-06 14:40:00,42.21,42.27,42.16,42.27,27006.0,38.3822,38.4368,38.3367,38.4368,27006.0
2020-05-06 14:50:00,42.26,42.27,42.08,42.08,29122.0,38.4277,38.4368,38.264,38.264,29122.0
2020-05-06 15:00:00,42.1,42.23,42.07,42.23,50356.0,38.2822,38.4004,38.2549,38.4004,50356.0
2020-05-06 15:10:00,42.21,42.24,42.13,42.18,35284.0,38.3822,38.4095,38.3095,38.3549,35284.0
2020-05-06 15:20:00,42.17,42.23,42.15,42.2,68690.0,38.3458,38.4004,38.3276,38.3731,68690.0
2020-05-06 15:30:00,42.2,42.2,41.86,41.95,74186.0,38.3731,38.3731,38.0639,38.1458,74186.0
2020-05-06 15:40:00,41.96,41.98,41.72,41.74,63994.0,38.1549,38.1731,37.9366,37.9548,63994.0
2020-05-06 15:50:00,41.72,41.95,41.67,41.85,188314.0,37.9366,38.1458,37.8912,38.0548,188314.0
2020-05-07 09:30:00,42.73,43.12,42.67,42.71,156342.0,38.855,39.2097,38.8005,38.8369,156342.0
2020-05-07 09:40:00,42.74,42.85,42.69,42.82,111396.0,38.8641,38.9642,38.8187,38.9369,111396.0
2020-05-07 09:50:00,42.83,42.83,42.67,42.74,82186.0,38.946,38.946,38.8005,38.8641,82186.0
2020-05-07 10:00:00,42.75,42.76,42.39,42.67,113964.0,38.8732,38.8823,38.5459,38.8005,113964.0
2020-05-07 10:10:00,42.68,42.68,42.41,42.47,66042.0,38.8096,38.8096,38.5641,38.6186,66042.0
2020-05-07 10:20:00,42.48,42.6,42.28,42.5,120944.0,38.6277,38.7368,38.4458,38.6459,120944.0
2020-05-07 10:30:00,42.49,42.77,42.48,42.73,67092.0,38.6368,38.8914,38.6277,38.855,67092.0
2020-05-07 10:40:00,42.73,42.89,42.67,42.71,84990.0,38.855,39.0005,38.8005,38.8369,84990.0
2020-05-07 10:50:00,42.68,42.69,42.59,42.63,56380.0,38.8096,38.8187,38.7277,38.7641,56380.0
2020-05-07 11:00:00,42.64,42.81,42.63,42.77,115458.0,38.7732,38.9278,38.7641,38.8914,115458.0
2020-05-07 11:10:00,42.78,43.02,42.78,43.02,97874.0,38.9005,39.1187,38.9005,39.1187,97874.0
2020-05-07 11:20:00,43.02,43.04,42.91,42.99,41946.0,39.1187,39.1369,39.0187,39.0915,41946.0
2020-05-07 11:30:00,42.99,43.06,42.99,43.02,62114.0,39.0915,39.1551,39.0915,39.1187,62114.0
2020-05-07 11:40:00,43.04,43.35,43.04,43.19,47184.0,39.1369,39.4188,39.1369,39.2733,47184.0
2020-05-07 11:50:00,43.19,43.24,43.14,43.2,32060.0,39.2733,39.3188,39.2279,39.2824,32060.0
2020-05-07 12:00:00,43.23,43.31,43.0,43.0,83446.0,39.3097,39.3824,39.1006,39.1006,83446.0
2020-05-07 12:10:00,43.0,43.15,42.99,43.09,44296.0,39.1006,39.237,39.0915,39.1824,44296.0
2020-05-07 12:20:00,43.07,43.1,43.02,43.05,46736.0,39.1642,39.1915,39.1187,39.146,46736.0
2020-05-07 12:30:00,43.06,43.07,42.96,42.99,53040.0,39.1551,39.1642,39.0642,39.0915,53040.0
2020-05-07 12:40:00,42.99,43.09,42.95,43.06,49870.0,39.0915,39.1824,39.0551,39.1551,49870.0
2020-05-07 12:50:00,43.07,43.13,43.02,43.1,42628.0,39.1642,39.2188,39.1187,39.1915,42628.0
2020-05-07 13:00:00,43.1,43.26,43.08,43.21,41592.0,39.1915,39.337,39.1733,39.2915,41592.0
2020-05-07 13:10:00,43.18,43.26,43.12,43.13,46542.0,39.2642,39.337,39.2097,39.2188,46542.0
2020-05-07 13:20:00,43.12,43.21,43.09,43.13,62912.0,39.2097,39.2915,39.1824,39.2188,62912.0
2020-05-07 13:30:00,43.14,43.21,43.12,43.12,104236.0,39.2279,39.2915,39.2097,39.2097,104236.0
2020-05-07 13:40:00,43.12,43.16,43.03,43.13,41126.0,39.2097,39.246,39.1278,39.2188,41126.0
2020-05-07 13:50:00,43.13,43.32,43.06,43.3,127852.0,39.2188,39.3915,39.1551,39.3734,127852.0
2020-05-07 14:00:00,43.3,43.45,43.27,43.43,73130.0,39.3734,39.5097,39.3461,39.4916,73130.0
2020-05-07 14:10:00,43.43,43.54,43.41,43.53,216878.0,39.4916,39.5916,39.4734,39.5825,216878.0
2020-05-07 14:20:00,43.52,43.53,43.19,43.2,169790.0,39.5734,39.5825,39.2733,39.2824,169790.0
2020-05-07 14:30:00,43.19,43.28,43.19,43.26,75040.0,39.2733,39.3552,39.2733,39.337,75040.0
2020-05-07 14:40:00,43.24,43.27,43.16,43.19,97910.0,39.3188,39.3461,39.246,39.2733,97910.0
2020-05-07 14:50:00,43.19,43.27,43.15,43.2,55326.0,39.2733,39.3461,39.237,39.2824,55326.0
2020-05-07 15:00:00,43.2,43.27,43.12,43.27,68866.0,39.2824,39.3461,39.2097,39.3461,68866.0
2020-05-07 15:10:00,43.27,43.29,43.05,43.1,94772.0,39.3461,39.3643,39.146,39.1915,94772.0
2020-05-07 15:20:00,43.1,43.24,43.08,43.24,154628.0,39.1915,39.3188,39.1733,39.3188,154628.0
2020-05-07 15:30:00,43.24,43.25,43.03,43.06,210158.0,39.3188,39.3279,39.1278,39.1551,210158.0
2020-05-07 15:40:00,43.06,43.12,42.99,42.99,183698.0,39.1551,39.2097,39.0915,39.0915,183698.0
2020-05-07 15:50:00,42.98,43.08,42.54,42.67,781060.0,39.0824,39.1733,38.6823,38.8005,781060.0
2020-05-08 09:30:00,42.42,43.59,41.75,43.38,802934.0,38.5732,39.6371,37.9639,39.4461,802934.0
2020-05-08 09:40:00,43.34,43.97,43.29,43.58,307692.0,39.4097,39.9826,39.3643,39.628,307692.0
2020-05-08 09:50:00,43.61,43.91,43.47,43.78,303530.0,39.6552,39.928,39.5279,39.8098,303530.0
2020-05-08 10:00:00,43.77,44.04,43.6,43.62,320480.0,39.8007,40.0462,39.6461,39.6643,320480.0
2020-05-08 10:10:00,43.65,44.19,43.55,44.19,130864.0,39.6916,40.1826,39.6007,40.1826,130864.0
2020-05-08 10:20:00,44.19,44.41,43.99,44.09,109248.0,40.1826,40.3827,40.0008,40.0917,109248.0
2020-05-08 10:30:00,44.07,44.1,43.72,43.83,88790.0,40.0735,40.1008,39.7553,39.8553,88790.0
2020-05-08 10:40:00,43.82,43.93,43.62,43.63,88820.0,39.8462,39.9462,39.6643,39.6734,88820.0
2020-05-08 10:50:00,43.66,43.94,43.56,43.84,112058.0,39.7007,39.9553,39.6098,39.8644,112058.0
2020-05-08 11:00:00,43.87,44.17,43.68,44.15,133282.0,39.8917,40.1645,39.7189,40.1463,133282.0
2020-05-08 11:10:00,44.13,44.46,44.09,44.42,158358.0,40.1281,40.4282,40.0917,40.3918,158358.0
2020-05-08 11:20:00,44.4,44.53,44.25,44.35,104600.0,40.3736,40.4918,40.2372,40.3281,104600.0
2020-05-08 11:30:00,44.34,44.57,44.33,44.49,75816.0,40.319,40.5282,40.3099,40.4554,75816.0
2020-05-08 11:40:00,44.49,44.52,43.68,44.33,163148.0,40.4554,40.4827,39.7189,40.3099,163148.0
2020-05-08 11:50:00,44.32,44.37,44.12,44.2,101358.0,40.3009,40.3463,40.119,40.1917,101358.0
2020-05-08 12:00:00,44.21,44.54,44.17,44.48,136508.0,40.2008,40.5009,40.1645,40.4463,136508.0
2020-05-08 12:10:00,44.48,44.53,44.24,44.45,121472.0,40.4463,40.4918,40.2281,40.4191,121472.0
2020-05-08 12:20:00,44.44,44.54,44.33,44.46,51370.0,40.41,40.5009,40.3099,40.4282,51370.0
2020-05-08 12:30:00,44.46,44.54,44.02,44.21,95496.0,40.4282,40.5009,40.0281,40.2008,95496.0
2020-05-08 12:40:00,44.22,44.52,44.22,44.45,51132.0,40.2099,40.4827,40.2099,40.4191,51132.0
2020-05-08 12:50:00,44.47,44.57,44.46,44.5,35570.0,40.4373,40.5282,40.4282,40.4645,35570.0
2020-05-08 13:00:00,44.52,44.63,44.5,44.57,66806.0,40.4827,40.5827,40.4645,40.5282,66806.0
2020-05-08 13:10:00,44.55,44.61,44.45,44.46,45910.0,40.51,40.5646,40.4191,40.4282,45910.0
2020-05-08 13:20:00,44.42,44.52,44.29,44.52,88484.0,40.3918,40.4827,40.2736,40.4827,88484.0
2020-05-08 13:30:00,44.5,44.57,44.4,44.46,21456.0,40.4645,40.5282,40.3736,40.4282,21456.0
2020-05-08 13:40:00,44.49,44.49,43.92,43.96,154274.0,40.4554,40.4554,39.9371,39.9735,154274.0
2020-05-08 13:50:00,43.98,44.1,43.95,44.09,62774.0,39.9917,40.1008,39.9644,40.0917,62774.0
2020-05-08 14:00:00,44.09,44.27,44.04,44.12,64354.0,40.0917,40.2554,40.0462,40.119,64354.0
2020-05-08 14:10:00,44.12,44.24,44.1,44.15,54148.0,40.119,40.2281,40.1008,40.1463,54148.0
2020-05-08 14:20:00,44.16,44.17,44.06,44.16,67474.0,40.1554,40.1645,40.0644,40.1554,67474.0
2020-05-08 14:30:00,44.15,44.35,44.15,44.31,33202.0,40.1463,40.3281,40.1463,40.2918,33202.0
2020-05-08 14:40:00,44.32,44.49,44.32,44.45,41438.0,40.3009,40.4554,40.3009,40.4191,41438.0
2020-05-08 14:50:00,44.45,44.55,44.43,44.54,44660.0,40.4191,40.51,40.4009,40.5009,44660.0
2020-05-08 15:00:00,44.55,44.64,44.52,44.57,76658.0,40.51,40.5918,40.4827,40.5282,76658.0
2020-05-08 15:10:00,44.55,44.58,44.47,44.57,60534.0,40.51,40.5373,40.4373,40.5282,60534.0
2020-05-08 15:20:00,44.56,44.65,44.54,44.62,95392.0,40.5191,40.6009,40.5009,40.5736,95392.0
2020-05-08 15:30:00,44.62,44.71,44.48,44.69,124576.0,40.5736,40.6555,40.4463,40.6373,124576.0
2020-05-08 15:40:00,44.68,44.85,44.68,44.83,235174.0,40.6282,40.7828,40.6282,40.7646,235174.0
2020-05-08 15:50:00,44.83,44.92,44.71,44.84,438364.0,40.7646,40.8464,40.6555,40.7737,438364.0
2020-05-11 09:30:00,44.0,44.49,43.74,43.77,178276.0,40.0099,40.4554,39.7735,39.8007,178276.0
2020-05-11 09:40:00,43.79,44.12,43.73,43.87,157940.0,39.8189,40.119,39.7644,39.8917,157940.0
2020-05-11 09:50:00,43.88,43.98,43.57,43.6,90368.0,39.9008,39.9917,39.6189,39.6461,90368.0
2020-05-11 10:00:00,43.67,43.94,43.64,43.73,96354.0,39.7098,39.9553,39.6825,39.7644,96354.0
2020-05-11 10:10:00,43.73,43.74,43.57,43.73,75950.0,39.7644,39.7735,39.6189,39.7644,75950.0
2020-05-11 10:20:00,43.73,43.94,43.73,43.9,46438.0,39.7644,39.9553,39.7644,39.9189,46438.0
2020-05-11 10:30:00,43.88,44.1,43.83,43.98,84894.0,39.9008,40.1008,39.8553,39.9917,84894.0
2020-05-11 10:40:00,43.94,44.1,43.82,44.01,73632.0,39.9553,40.1008,39.8462,40.019,73632.0
2020-05-11 10:50:00,44.0,44.05,43.89,43.97,161266.0,40.0099,40.0553,39.9098,39.9826,161266.0
2020-05-11 11:00:00,43.98,44.18,43.97,44.16,167964.0,39.9917,40.1735,39.9826,40.1554,167964.0
2020-05-11 11:10:00,44.15,44.18,44.05,44.17,78218.0,40.1463,40.1735,40.0553,40.1645,78218.0
2020-05-11 11:20:00,44.15,44.23,44.08,44.19,31508.0,40.1463,40.219,40.0826,40.1826,31508.0
2020-05-11 11:30:00,44.19,44.29,44.13,44.17,26260.0,40.1826,40.2736,40.1281,40.1645,26260.0
2020-05-11 11:40:00,44.17,44.21,44.1,44.19,25446.0,40.1645,40.2008,40.1008,40.1826,25446.0
2020-05-11 11:50:00,44.2,44.34,44.18,44.29,35304.0,40.1917,40.319,40.1735,40.2736,35304.0
2020-05-11 12:00:00,44.29,44.35,44.23,44.26,18902.0,40.2736,40.3281,40.219,40.2463,18902.0
2020-05-11 12:10:00,44.27,44.31,44.21,44.31,22716.0,40.2554,40.2918,40.2008,40.2918,22716.0
2020-05-11 12:20:00,44.29,44.44,44.29,44.42,27082.0,40.2736,40.41,40.2736,40.3918,27082.0
2020-05-11 12:30:00,44.42,44.48,44.38,44.46,28664.0,40.3918,40.4463,40.3554,40.4282,28664.0
2020-05-11 12:40:00,44.44,44.45,44.33,44.33,21950.0,40.41,40.4191,40.3099,40.3099,21950.0
2020-05-11 12:50:00,44.33,44.43,44.33,44.42,27762.0,40.3099,40.4009,40.3099,40.3918,27762.0
2020-05-11 13:00:00,44.4,44.6,44.36,44.6,35712.0,40.3736,40.5555,40.3372,40.5555,35712.0
2020-05-11 13:10:00,44.58,44.58,44.51,44.52,23566.0,40.5373,40.5373,40.4736,40.4827,23566.0
2020-05-11 13:20:00,44.53,44.63,44.51,44.58,21362.0,40.4918,40.5827,40.4736,40.5373,21362.0
2020-05-11 13:30:00,44.59,44.82,44.57,44.79,52732.0,40.5464,40.7555,40.5282,40.7282,52732.0
2020-05-11 13:40:00,44.77,44.82,44.62,44.63,26294.0,40.71,40.7555,40.5736,40.5827,26294.0
2020-05-11 13:50:00,44.63,44.72,44.57,44.59,38250.0,40.5827,40.6646,40.5282,40.5464,38250.0
2020-05-11 14:00:00,44.59,44.6,44.39,44.46,22492.0,40.5464,40.5555,40.3645,40.4282,22492.0
2020-05-11 14:10:00,44.45,44.47,44.4,44.46,23774.0,40.4191,40.4373,40.3736,40.4282,23774.0
2020-05-11 14:20:00,44.45,44.48,44.35,44.37,22478.0,40.4191,40.4463,40.3281,40.3463,22478.0
2020-05-11 14:30:00,44.35,44.42,44.35,44.38,35390.0,40.3281,40.3918,40.3281,40.3554,35390.0
2020-05-11 14:40:00,44.38,44.41,44.33,44.4,44760.0,40.3554,40.3827,40.3099,40.3736,44760.0
2020-05-11 14:50:00,44.41,44.42,44.37,44.38,38804.0,40.3827,40.3918,40.3463,40.3554,38804.0
2020-05-11 15:00:00,44.4,44.48,44.38,44.44,34898.0,40.3736,40.4463,40.3554,40.41,34898.0
2020-05-11 15:10:00,44.43,44.47,44.38,44.43,29364.0,40.4009,40.4373,40.3554,40.4009,29364.0
2020-05-11 15:20:00,44.42,44.44,44.34,44.38,57002.0,40.3918,40.41,40.319,40.3554,57002.0
2020-05-11 15:30:00,44.38,44.39,44.21,44.27,57578.0,40.3554,40.3645,40.2008,40.2554,57578.0
2020-05-11 15:40:00,44.3,44.32,44.2,44.23,86198.0,40.2827,40.3009,40.1917,40.219,86198.0
2020-05-11 15:50:00,44.22,44.34,44.13,44.13,198768.0,40.2099,40.319,40.1281,40.1281,198768.0
2020-05-12 09:30:00,44.05,44.37,44.02,44.22,173276.0,40.0553,40.3463,40.0281,40.2099,173276.0
2020-05-12 09:40:00,44.27,44.27,43.86,43.88,89154.0,40.2554,40.2554,39.8826,39.9008,89154.0
2020-05-12 09:50:00,43.92,44.07,43.63,44.04,69932.0,39.9371,40.0735,39.6734,40.0462,69932.0
2020-05-12 10:00:00,44.07,44.32,44.03,44.24,76308.0,40.0735,40.3009,40.0372,40.2281,76308.0
2020-05-12 10:10:00,44.27,44.6,44.17,44.58,58966.0,40.2554,40.5555,40.1645,40.5373,58966.0
2020-05-12 10:20:00,44.58,44.8,44.55,44.67,145150.0,40.5373,40.7373,40.51,40.6191,145150.0
2020-05-12 10:30:00,44.68,44.92,44.65,44.81,85494.0,40.6282,40.8464,40.6009,40.7464,85494.0
2020-05-12 10:40:00,44.85,44.88,44.69,44.69,68698.0,40.7828,40.8101,40.6373,40.6373,68698.0
2020-05-12 10:50:00,44.68,44.9,44.63,44.81,29430.0,40.6282,40.8283,40.5827,40.7464,29430.0
2020-05-12 11:00:00,44.81,44.85,44.68,44.74,152086.0,40.7464,40.7828,40.6282,40.6828,152086.0
2020-05-12 11:10:00,44.73,44.76,44.64,44.65,44532.0,40.6737,40.701,40.5918,40.6009,44532.0
2020-05-12 11:20:00,44.65,44.77,44.62,44.64,48876.0,40.6009,40.71,40.5736,40.5918,48876.0
2020-05-12 11:30:00,44.63,44.74,44.49,44.49,45798.0,40.5827,40.6828,40.4554,40.4554,45798.0
2020-05-12 11:40:00,44.49,44.6,44.49,44.57,24304.0,40.4554,40.5555,40.4554,40.5282,24304.0
2020-05-12 11:50:00,44.57,44.61,44.52,44.57,48762.0,40.5282,40.5646,40.4827,40.5282,48762.0
2020-05-12 12:00:00,44.59,44.62,44.54,44.58,92008.0,40.5464,40.5736,40.5009,40.5373,92008.0
2020-05-12 12:10:00,44.58,44.59,44.48,44.55,38712.0,40.5373,40.5464,40.4463,40.51,38712.0
2020-05-12 12:20:00,44.53,44.83,44.53,44.8,47880.0,40.4918,40.7646,40.4918,40.7373,47880.0
2020-05-12 12:30:00,44.78,44.83,44.74,44.74,31098.0,40.7191,40.7646,40.6828,40.6828,31098.0
2020-05-12 12:40:00,44.72,44.85,44.7,44.84,50620.0,40.6646,40.7828,40.6464,40.7737,50620.0
2020-05-12 12:50:00,44.83,44.96,44.81,44.94,25174.0,40.7646,40.8828,40.7464,40.8646,25174.0
2020-05-12 13:00:00,44.95,44.95,44.77,44.89,21440.0,40.8737,40.8737,40.71,40.8192,21440.0
2020-05-12 13:10:00,44.88,44.88,44.57,44.57,32666.0,40.8101,40.8101,40.5282,40.5282,32666.0
2020-05-12 13:20:00,44.56,44.6,44.19,44.21,58626.0,40.5191,40.5555,40.1826,40.2008,58626.0
2020-05-12 13:30:00,44.18,44.33,44.15,44.29,33858.0,40.1735,40.3099,40.1463,40.2736,33858.0
2020-05-12 13:40:00,44.28,44.41,44.24,44.37,17888.0,40.2645,40.3827,40.2281,40.3463,17888.0
2020-05-12 13:50:00,44.33,44.49,44.32,44.49,20056.0,40.3099,40.4554,40.3009,40.4554,20056.0
2020-05-12 14:00:00,44.49,44.49,44.38,44.42,21904.0,40.4554,40.4554,40.3554,40.3918,21904.0
2020-05-12 14:10:00,44.41,44.42,44.24,44.28,17050.0,40.3827,40.3918,40.2281,40.2645,17050.0
2020-05-12 14:20:00,44.3,44.43,44.3,44.38,55694.0,40.2827,40.4009,40.2827,40.3554,55694.0
2020-05-12 14:30:00,44.35,44.47,44.31,44.44,24000.0,40.3281,40.4373,40.2918,40.41,24000.0
2020-05-12 14:40:00,44.42,44.43,44.11,44.12,68544.0,40.3918,40.4009,40.1099,40.119,68544.0
2020-05-12 14:50:00,44.13,44.21,44.1,44.15,47188.0,40.1281,40.2008,40.1008,40.1463,47188.0
2020-05-12 15:00:00,44.13,44.18,44.1,44.16,53522.0,40.1281,40.1735,40.1008,40.1554,53522.0
2020-05-12 15:10:00,44.13,44.15,43.96,43.96,38352.0,40.1281,40.1463,39.9735,39.9735,38352.0
2020-05-12 15:20:00,43.95,43.96,43.81,43.83,64384.0,39.9644,39.9735,39.8371,39.8553,64384.0
2020-05-12 15:30:00,43.82,43.85,43.56,43.6,82944.0,39.8462,39.8735,39.6098,39.6461,82944.0
2020-05-12 15:40:00,43.59,43.59,43.27,43.27,147578.0,39.6371,39.6371,39.3461,39.3461,147578.0
2020-05-12 15:50:00,43.27,43.3,42.99,43.0,492578.0,39.3461,39.3734,39.0915,39.1006,492578.0
2020-05-13 09:30:00,43.56,43.68,42.2,42.39,225280.0,39.6098,39.7189,38.3731,38.5459,225280.0
2020-05-13 09:40:00,42.47,42.68,42.24,42.67,75452.0,38.6186,38.8096,38.4095,38.8005,75452.0
2020-05-13 09:50:00,42.67,42.74,42.45,42.66,53138.0,38.8005,38.8641,38.6004,38.7914,53138.0
2020-05-13 10:00:00,42.65,43.12,42.65,43.05,109632.0,38.7823,39.2097,38.7823,39.146,109632.0
2020-05-13 10:10:00,43.04,43.08,42.85,42.92,143072.0,39.1369,39.1733,38.9642,39.0278,143072.0
2020-05-13 10:20:00,42.92,43.18,42.79,43.12,51674.0,39.0278,39.2642,38.9096,39.2097,51674.0
2020-05-13 10:30:00,43.12,43.35,43.08,43.08,36236.0,39.2097,39.4188,39.1733,39.1733,36236.0
2020-05-13 10:40:00,43.1,43.17,42.7,42.72,49030.0,39.1915,39.2551,38.8278,38.8459,49030.0
2020-05-13 10:50:00,42.74,42.82,42.4,42.46,63782.0,38.8641,38.9369,38.555,38.6095,63782.0
2020-05-13 11:00:00,42.42,42.69,42.31,42.63,78708.0,38.5732,38.8187,38.4731,38.7641,78708.0
2020-05-13 11:10:00,42.63,42.87,42.63,42.72,72552.0,38.7641,38.9823,38.7641,38.8459,72552.0
2020-05-13 11:20:00,42.69,42.77,42.49,42.74,108656.0,38.8187,38.8914,38.6368,38.8641,108656.0
2020-05-13 11:30:00,42.74,42.74,42.37,42.44,62016.0,38.8641,38.8641,38.5277,38.5913,62016.0
2020-05-13 11:40:00,42.45,42.49,42.14,42.17,96924.0,38.6004,38.6368,38.3185,38.3458,96924.0
2020-05-13 11:50:00,42.14,42.27,42.05,42.2,59068.0,38.3185,38.4368,38.2367,38.3731,59068.0
2020-05-13 12:00:00,42.21,42.27,41.79,41.83,71842.0,38.3822,38.4368,38.0003,38.0367,71842.0
2020-05-13 12:10:00,41.82,41.91,41.67,41.72,88490.0,38.0276,38.1094,37.8912,37.9366,88490.0
2020-05-13 12:20:00,41.72,42.07,41.72,42.02,59958.0,37.9366,38.2549,37.9366,38.2094,59958.0
2020-05-13 12:30:00,42.05,42.13,41.98,42.04,58092.0,38.2367,38.3095,38.1731,38.2276,58092.0
2020-05-13 12:40:00,42.03,42.03,41.91,41.97,45950.0,38.2185,38.2185,38.1094,38.164,45950.0
2020-05-13 12:50:00,41.99,42.01,41.74,41.82,75454.0,38.1821,38.2003,37.9548,38.0276,75454.0
2020-05-13 13:00:00,41.81,41.83,41.51,41.59,32680.0,38.0185,38.0367,37.7457,37.8184,32680.0
2020-05-13 13:10:00,41.58,41.87,41.58,41.85,30916.0,37.8093,38.073,37.8093,38.0548,30916.0
2020-05-13 13:20:00,41.87,41.91,41.68,41.76,30316.0,38.073,38.1094,37.9003,37.973,30316.0
2020-05-13 13:30:00,41.76,41.81,41.68,41.76,54546.0,37.973,38.0185,37.9003,37.973,54546.0
2020-05-13 13:40:00,41.79,41.8,41.67,41.73,54596.0,38.0003,38.0094,37.8912,37.9457,54596.0
2020-05-13 13:50:00,41.74,41.74,41.53,41.58,67842.0,37.9548,37.9548,37.7639,37.8093,67842.0
2020-05-13 14:00:00,41.56,41.57,41.38,41.52,42906.0,37.7911,37.8002,37.6275,37.7548,42906.0
2020-05-13 14:10:00,41.53,41.84,41.46,41.74,78990.0,37.7639,38.0458,37.7002,37.9548,78990.0
2020-05-13 14:20:00,41.77,41.85,41.63,41.67,58250.0,37.9821,38.0548,37.8548,37.8912,58250.0
2020-05-13 14:30:00,41.67,41.74,41.63,41.66,52658.0,37.8912,37.9548,37.8548,37.8821,52658.0
2020-05-13 14:40:00,41.66,41.69,41.52,41.69,31496.0,37.8821,37.9094,37.7548,37.9094,31496.0
2020-05-13 14:50:00,41.67,41.7,41.41,41.44,232606.0,37.8912,37.9184,37.6547,37.682,232606.0
2020-05-13 15:00:00,41.45,41.8,41.45,41.63,63706.0,37.6911,38.0094,37.6911,37.8548,63706.0
2020-05-13 15:10:00,41.65,41.71,41.54,41.61,78990.0,37.873,37.9275,37.773,37.8366,78990.0
2020-05-13 15:20:00,41.59,41.62,41.28,41.46,74206.0,37.8184,37.8457,37.5365,37.7002,74206.0
2020-05-13 15:30:00,41.44,41.57,41.34,41.51,102214.0,37.682,37.8002,37.5911,37.7457,102214.0
2020-05-13 15:40:00,41.52,41.77,41.49,41.74,128144.0,37.7548,37.9821,37.7275,37.9548,128144.0
2020-05-13 15:50:00,41.83,42.07,41.8,41.96,294740.0,38.0367,38.2549,38.0094,38.1549,294740.0
2020-05-14 09:30:00,41.4,41.79,40.94,41.02,130126.0,37.6457,38.0003,37.2274,37.3001,130126.0
2020-05-14 09:40:00,41.06,41.08,40.74,40.74,84872.0,37.3365,37.3547,37.0455,37.0455,84872.0
2020-05-14 09:50:00,40.74,40.82,40.55,40.66,97904.0,37.0455,37.1182,36.8727,36.9728,97904.0
2020-05-14 10:00:00,40.65,40.97,40.6,40.97,144812.0,36.9637,37.2546,36.9182,37.2546,144812.0
2020-05-14 10:10:00,40.95,41.08,40.84,41.02,117668.0,37.2365,37.3547,37.1364,37.3001,117668.0
2020-05-14 10:20:00,41.02,41.23,40.93,40.94,178706.0,37.3001,37.4911,37.2183,37.2274,178706.0
2020-05-14 10:30:00,40.96,41.51,40.96,41.45,139778.0,37.2456,37.7457,37.2456,37.6911,139778.0
2020-05-14 10:40:00,41.43,41.78,41.36,41.78,114708.0,37.6729,37.9912,37.6093,37.9912,114708.0
2020-05-14 10:50:00,41.77,42.09,41.74,41.94,200044.0,37.9821,38.2731,37.9548,38.1367,200044.0
2020-05-14 11:00:00,41.94,42.23,41.93,42.12,70968.0,38.1367,38.4004,38.1276,38.3004,70968.0
2020-05-14 11:10:00,42.14,42.42,42.13,42.42,94012.0,38.3185,38.5732,38.3095,38.5732,94012.0
2020-05-14 11:20:00,42.4,42.4,41.92,41.99,162802.0,38.555,38.555,38.1185,38.1821,162802.0
2020-05-14 11:30:00,42.02,42.07,41.61,41.61,34332.0,38.2094,38.2549,37.8366,37.8366,34332.0
2020-05-14 11:40:00,41.59,41.6,41.41,41.47,29358.0,37.8184,37.8275,37.6547,37.7093,29358.0
2020-05-14 11:50:00,41.5,41.73,41.38,41.45,25834.0,37.7366,37.9457,37.6275,37.6911,25834.0
2020-05-14 12:00:00,41.45,41.58,41.35,41.38,24222.0,37.6911,37.8093,37.6002,37.6275,24222.0
2020-05-14 12:10:00,41.38,41.52,41.32,41.33,96364.0,37.6275,37.7548,37.5729,37.582,96364.0
2020-05-14 12:20:00,41.33,41.57,41.3,41.45,45784.0,37.582,37.8002,37.5547,37.6911,45784.0
2020-05-14 12:30:00,41.46,41.58,41.43,41.55,21292.0,37.7002,37.8093,37.6729,37.782,21292.0
2020-05-14 12:40:00,41.52,41.62,41.48,41.49,28296.0,37.7548,37.8457,37.7184,37.7275,28296.0
2020-05-14 12:50:00,41.51,41.93,41.51,41.93,31140.0,37.7457,38.1276,37.7457,38.1276,31140.0
2020-05-14 13:00:00,41.93,41.94,41.68,41.75,26048.0,38.1276,38.1367,37.9003,37.9639,26048.0
2020-05-14 13:10:00,41.73,41.85,41.69,41.85,20650.0,37.9457,38.0548,37.9094,38.0548,20650.0
2020-05-14 13:20:00,41.82,42.02,41.82,42.02,24906.0,38.0276,38.2094,38.0276,38.2094,24906.0
2020-05-14 13:30:00,41.99,42.09,41.89,41.9,26218.0,38.1821,38.2731,38.0912,38.1003,26218.0
2020-05-14 13:40:00,41.85,41.93,41.82,41.92,27522.0,38.0548,38.1276,38.0276,38.1185,27522.0
2020-05-14 13:50:00,41.92,41.95,41.74,41.75,29106.0,38.1185,38.1458,37.9548,37.9639,29106.0
2020-05-14 14:00:00,41.73,41.74,41.46,41.52,43548.0,37.9457,37.9548,37.7002,37.7548,43548.0
2020-05-14 14:10:00,41.5,41.65,41.5,41.59,26866.0,37.7366,37.873,37.7366,37.8184,26866.0
2020-05-14 14:20:00,41.57,41.71,41.57,41.67,33320.0,37.8002,37.9275,37.8002,37.8912,33320.0
2020-05-14 14:30:00,41.68,41.7,41.45,41.45,39436.0,37.9003,37.9184,37.6911,37.6911,39436.0
2020-05-14 14:40:00,41.45,41.67,41.38,41.63,36430.0,37.6911,37.8912,37.6275,37.8548,36430.0
2020-05-14 14:50:00,41.62,42.02,41.59,41.99,45146.0,37.8457,38.2094,37.8184,38.1821,45146.0
2020-05-14 15:00:00,41.98,42.27,41.98,42.21,41202.0,38.1731,38.4368,38.1731,38.3822,41202.0
2020-05-14 15:10:00,42.24,42.25,42.09,42.15,37964.0,38.4095,38.4186,38.2731,38.3276,37964.0
2020-05-14 15:20:00,42.13,42.42,42.13,42.36,52106.0,38.3095,38.5732,38.3095,38.5186,52106.0
2020-05-14 15:30:00,42.38,42.43,42.14,42.18,84316.0,38.5368,38.5822,38.3185,38.3549,84316.0
2020-05-14 15:40:00,42.19,42.62,42.12,42.56,87974.0,38.364,38.755,38.3004,38.7005,87974.0
2020-05-14 15:50:00,42.56,42.97,42.56,42.93,685182.0,38.7005,39.0733,38.7005,39.0369,685182.0
2020-05-15 09:30:00,41.23,41.81,41.17,41.81,253270.0,37.4911,38.0185,37.4365,38.0185,253270.0
2020-05-15 09:40:00,41.81,41.94,41.47,41.6,194500.0,38.0185,38.1367,37.7093,37.8275,194500.0
2020-05-15 09:50:00,41.6,41.88,41.6,41.74,38664.0,37.8275,38.0821,37.8275,37.9548,38664.0
2020-05-15 10:00:00,41.74,41.77,41.46,41.66,133930.0,37.9548,37.9821,37.7002,37.8821,133930.0
2020-05-15 10:10:00,41.66,41.99,41.62,41.84,132648.0,37.8821,38.1821,37.8457,38.0458,132648.0
2020-05-15 10:20:00,41.81,41.87,41.68,41.79,45546.0,38.0185,38.073,37.9003,38.0003,45546.0
2020-05-15 10:30:00,41.74,41.85,41.58,41.71,100258.0,37.9548,38.0548,37.8093,37.9275,100258.0
2020-05-15 10:40:00,41.71,41.71,41.56,41.65,27522.0,37.9275,37.9275,37.7911,37.873,27522.0
2020-05-15 10:50:00,41.61,41.62,41.29,41.38,82752.0,37.8366,37.8457,37.5456,37.6275,82752.0
2020-05-15 11:00:00,41.37,41.37,41.07,41.26,106830.0,37.6184,37.6184,37.3456,37.5183,106830.0
2020-05-15 11:10:00,41.23,41.44,41.21,41.31,97160.0,37.4911,37.682,37.4729,37.5638,97160.0
2020-05-15 11:20:00,41.31,41.46,41.26,41.43,45316.0,37.5638,37.7002,37.5183,37.6729,45316.0
2020-05-15 11:30:00,41.39,41.45,41.24,41.27,41328.0,37.6366,37.6911,37.5002,37.5274,41328.0
2020-05-15 11:40:00,41.27,41.35,41.17,41.27,79906.0,37.5274,37.6002,37.4365,37.5274,79906.0
2020-05-15 11:50:00,41.29,41.39,41.19,41.35,213570.0,37.5456,37.6366,37.4547,37.6002,213570.0
2020-05-15 12:00:00,41.32,41.58,41.31,41.56,52234.0,37.5729,37.8093,37.5638,37.7911,52234.0
2020-05-15 12:10:00,41.57,41.58,41.43,41.47,34212.0,37.8002,37.8093,37.6729,37.7093,34212.0
2020-05-15 12:20:00,41.51,41.65,41.51,41.57,18490.0,37.7457,37.873,37.7457,37.8002,18490.0
2020-05-15 12:30:00,41.56,41.63,41.51,41.6,22726.0,37.7911,37.8548,37.7457,37.8275,22726.0
2020-05-15 12:40:00,41.62,41.65,41.4,41.49,89816.0,37.8457,37.873,37.6457,37.7275,89816.0
2020-05-15 12:50:00,41.46,41.57,41.43,41.51,50136.0,37.7002,37.8002,37.6729,37.7457,50136.0
2020-05-15 13:00:00,41.55,41.64,41.54,41.62,37302.0,37.782,37.8639,37.773,37.8457,37302.0
2020-05-15 13:10:00,41.63,41.7,41.59,41.6,123022.0,37.8548,37.9184,37.8184,37.8275,123022.0
2020-05-15 13:20:00,41.6,41.6,41.45,41.55,40724.0,37.8275,37.8275,37.6911,37.782,40724.0
2020-05-15 13:30:00,41.54,41.56,41.44,41.52,21800.0,37.773,37.7911,37.682,37.7548,21800.0
2020-05-15 13:40:00,41.52,41.54,41.43,41.5,26522.0,37.7548,37.773,37.6729,37.7366,26522.0
2020-05-15 13:50:00,41.47,41.65,41.45,41.61,29214.0,37.7093,37.873,37.6911,37.8366,29214.0
2020-05-15 14:00:00,41.61,41.76,41.61,41.62,36938.0,37.8366,37.973,37.8366,37.8457,36938.0
2020-05-15 14:10:00,41.63,41.71,41.59,41.63,73048.0,37.8548,37.9275,37.8184,37.8548,73048.0
2020-05-15 14:20:00,41.66,41.72,41.61,41.68,34550.0,37.8821,37.9366,37.8366,37.9003,34550.0
2020-05-15 14:30:00,41.69,41.71,41.48,41.5,27412.0,37.9094,37.9275,37.7184,37.7366,27412.0
2020-05-15 14:40:00,41.51,41.65,41.33,41.57,59220.0,37.7457,37.873,37.582,37.8002,59220.0
2020-05-15 14:50:00,41.58,41.69,41.35,41.38,53092.0,37.8093,37.9094,37.6002,37.6275,53092.0
2020-05-15 15:00:00,41.38,41.51,41.29,41.49,56034.0,37.6275,37.7457,37.5456,37.7275,56034.0
2020-05-15 15:10:00,41.49,41.55,41.39,41.41,59900.0,37.7275,37.782,37.6366,37.6547,59900.0
2020-05-15 15:20:00,41.4,41.59,41.4,41.55,56322.0,37.6457,37.8184,37.6457,37.782,56322.0
2020-05-15 15:30:00,41.58,41.74,41.55,41.65,71070.0,37.8093,37.9548,37.782,37.873,71070.0
2020-05-15 15:40:00,41.66,41.81,41.58,41.81,68474.0,37.8821,38.0185,37.8093,38.0185,68474.0
2020-05-15 15:50:00,41.82,41.82,41.53,41.79,294300.0,38.0276,38.0276,37.7639,38.0003,294300.0
2020-05-18 09:30:00,42.93,43.6,42.78,43.39,224772.0,39.0369,39.6461,38.9005,39.4552,224772.0
2020-05-18 09:40:00,43.39,43.79,43.32,43.69,102950.0,39.4552,39.8189,39.3915,39.728,102950.0
2020-05-18 09:50:00,43.68,43.69,43.38,43.56,76024.0,39.7189,39.728,39.4461,39.6098,76024.0
2020-05-18 10:00:00,43.59,43.74,43.52,43.72,89558.0,39.6371,39.7735,39.5734,39.7553,89558.0
2020-05-18 10:10:00,43.69,43.7,43.45,43.69,70980.0,39.728,39.7371,39.5097,39.728,70980.0
2020-05-18 10:20:00,43.72,43.77,43.63,43.67,79148.0,39.7553,39.8007,39.6734,39.7098,79148.0
2020-05-18 10:30:00,43.68,43.87,43.64,43.81,64538.0,39.7189,39.8917,39.6825,39.8371,64538.0
2020-05-18 10:40:00,43.81,43.98,43.81,43.97,140420.0,39.8371,39.9917,39.8371,39.9826,140420.0
2020-05-18 10:50:00,43.97,44.02,43.88,43.96,195654.0,39.9826,40.0281,39.9008,39.9735,195654.0
2020-05-18 11:00:00,43.95,43.99,43.84,43.96,72892.0,39.9644,40.0008,39.8644,39.9735,72892.0
2020-05-18 11:10:00,43.97,44.04,43.85,44.03,61398.0,39.9826,40.0462,39.8735,40.0372,61398.0
2020-05-18 11:20:00,44.05,44.19,44.05,44.13,48134.0,40.0553,40.1826,40.0553,40.1281,48134.0
2020-05-18 11:30:00,44.15,44.21,44.02,44.05,31938.0,40.1463,40.2008,40.0281,40.0553,31938.0
2020-05-18 11:40:00,44.05,44.16,44.01,44.06,31894.0,40.0553,40.1554,40.019,40.0644,31894.0
2020-05-18 11:50:00,44.07,44.12,44.03,44.05,31434.0,40.0735,40.119,40.0372,40.0553,31434.0
2020-05-18 12:00:00,44.05,44.18,44.05,44.14,33998.0,40.0553,40.1735,40.0553,40.1372,33998.0
2020-05-18 12:10:00,44.13,44.15,44.02,44.03,25456.0,40.1281,40.1463,40.0281,40.0372,25456.0
2020-05-18 12:20:00,44.04,44.1,44.02,44.07,39640.0,40.0462,40.1008,40.0281,40.0735,39640.0
2020-05-18 12:30:00,44.08,44.12,44.04,44.11,24804.0,40.0826,40.119,40.0462,40.1099,24804.0
2020-05-18 12:40:00,44.12,44.14,44.04,44.08,29938.0,40.119,40.1372,40.0462,40.0826,29938.0
2020-05-18 12:50:00,44.09,44.25,44.05,44.2,51492.0,40.0917,40.2372,40.0553,40.1917,51492.0
2020-05-18 13:00:00,44.21,44.31,44.21,44.3,58164.0,40.2008,40.2918,40.2008,40.2827,58164.0
2020-05-18 13:10:00,44.29,44.32,44.23,44.32,38466.0,40.2736,40.3009,40.219,40.3009,38466.0
2020-05-18 13:20:00,44.32,44.4,44.27,44.37,67724.0,40.3009,40.3736,40.2554,40.3463,67724.0
2020-05-18 13:30:00,44.35,44.37,44.31,44.34,152146.0,40.3281,40.3463,40.2918,40.319,152146.0
2020-05-18 13:40:00,44.35,44.35,44.2,44.24,50168.0,40.3281,40.3281,40.1917,40.2281,50168.0
2020-05-18 13:50:00,44.23,44.25,44.09,44.12,61234.0,40.219,40.2372,40.0917,40.119,61234.0
2020-05-18 14:00:00,44.13,44.18,43.99,43.99,51748.0,40.1281,40.1735,40.0008,40.0008,51748.0
2020-05-18 14:10:00,44.0,44.01,43.9,43.93,63956.0,40.0099,40.019,39.9189,39.9462,63956.0
2020-05-18 14:20:00,43.93,44.09,43.93,44.06,34304.0,39.9462,40.0917,39.9462,40.0644,34304.0
2020-05-18 14:30:00,44.06,44.18,44.05,44.18,29608.0,40.0644,40.1735,40.0553,40.1735,29608.0
2020-05-18 14:40:00,44.2,44.26,44.17,44.17,37390.0,40.1917,40.2463,40.1645,40.1645,37390.0
2020-05-18 14:50:00,44.17,44.33,44.13,44.3,32046.0,40.1645,40.3099,40.1281,40.2827,32046.0
2020-05-18 15:00:00,44.31,44.43,44.31,44.42,47686.0,40.2918,40.4009,40.2918,40.3918,47686.0
2020-05-18 15:10:00,44.41,44.52,44.36,44.51,65342.0,40.3827,40.4827,40.3372,40.4736,65342.0
2020-05-18 15:20:00,44.52,44.63,44.46,44.62,94458.0,40.4827,40.5827,40.4282,40.5736,94458.0
2020-05-18 15:30:00,44.63,44.73,44.56,44.6,107022.0,40.5827,40.6737,40.5191,40.5555,107022.0
2020-05-18 15:40:00,44.61,44.73,44.56,44.7,127008.0,40.5646,40.6737,40.5191,40.6464,127008.0
2020-05-18 15:50:00,44.7,44.76,44.49,44.49,318690.0,40.6464,40.701,40.4554,40.4554,318690.0
2020-05-19 09:30:00,44.23,44.6,44.09,44.45,124498.0,40.219,40.5555,40.0917,40.4191,124498.0
2020-05-19 09:40:00,44.4,44.51,44.16,44.17,45096.0,40.3736,40.4736,40.1554,40.1645,45096.0
2020-05-19 09:50:00,44.19,44.56,44.19,44.44,65640.0,40.1826,40.5191,40.1826,40.41,65640.0
2020-05-19 10:00:00,44.45,44.72,44.41,44.72,77268.0,40.4191,40.6646,40.3827,40.6646,77268.0
2020-05-19 10:10:00,44.72,44.82,44.61,44.66,49842.0,40.6646,40.7555,40.5646,40.61,49842.0
2020-05-19 10:20:00,44.66,44.89,44.66,44.85,53528.0,40.61,40.8192,40.61,40.7828,53528.0
2020-05-19 10:30:00,44.85,44.95,44.8,44.8,57134.0,40.7828,40.8737,40.7373,40.7373,57134.0
2020-05-19 10:40:00,44.72,44.72,44.56,44.67,74540.0,40.6646,40.6646,40.5191,40.6191,74540.0
2020-05-19 10:50:00,44.7,44.86,44.66,44.86,79794.0,40.6464,40.7919,40.61,40.7919,79794.0
2020-05-19 11:00:00,44.85,44.91,44.81,44.87,96676.0,40.7828,40.8373,40.7464,40.801,96676.0
2020-05-19 11:10:00,44.88,45.11,44.87,45.1,95994.0,40.8101,41.0192,40.801,41.0101,95994.0
2020-05-19 11:20:00,45.1,45.22,45.06,45.08,91524.0,41.0101,41.1192,40.9737,40.9919,91524.0
2020-05-19 11:30:00,45.08,45.2,45.02,45.06,73736.0,40.9919,41.1011,40.9374,40.9737,73736.0
2020-05-19 11:40:00,45.08,45.12,44.93,45.04,42196.0,40.9919,41.0283,40.8555,40.9556,42196.0
2020-05-19 11:50:00,45.05,45.13,45.02,45.12,35042.0,40.9647,41.0374,40.9374,41.0283,35042.0
2020-05-19 12:00:00,45.12,45.13,44.97,45.07,22610.0,41.0283,41.0374,40.8919,40.9828,22610.0
2020-05-19 12:10:00,45.07,45.09,44.99,44.99,41036.0,40.9828,41.001,40.9101,40.9101,41036.0
2020-05-19 12:20:00,44.99,45.02,44.95,44.99,42058.0,40.9101,40.9374,40.8737,40.9101,42058.0
2020-05-19 12:30:00,44.98,45.18,44.97,45.13,41286.0,40.901,41.0829,40.8919,41.0374,41286.0
2020-05-19 12:40:00,45.13,45.21,45.13,45.21,18086.0,41.0374,41.1101,41.0374,41.1101,18086.0
2020-05-19 12:50:00,45.25,45.26,45.2,45.22,20876.0,41.1465,41.1556,41.1011,41.1192,20876.0
2020-05-19 13:00:00,45.23,45.25,45.11,45.2,25682.0,41.1283,41.1465,41.0192,41.1011,25682.0
2020-05-19 13:10:00,45.19,45.26,45.17,45.24,39220.0,41.092,41.1556,41.0738,41.1374,39220.0
2020-05-19 13:20:00,45.22,45.26,45.18,45.2,25360.0,41.1192,41.1556,41.0829,41.1011,25360.0
2020-05-19 13:30:00,45.18,45.23,45.13,45.22,29582.0,41.0829,41.1283,41.0374,41.1192,29582.0
2020-05-19 13:40:00,45.22,45.24,45.07,45.07,37286.0,41.1192,41.1374,40.9828,40.9828,37286.0
2020-05-19 13:50:00,45.07,45.14,44.98,45.06,45252.0,40.9828,41.0465,40.901,40.9737,45252.0
2020-05-19 14:00:00,45.05,45.14,44.97,45.1,130438.0,40.9647,41.0465,40.8919,41.0101,130438.0
2020-05-19 14:10:00,45.1,45.16,45.06,45.15,31960.0,41.0101,41.0647,40.9737,41.0556,31960.0
2020-05-19 14:20:00,45.16,45.22,45.1,45.12,23990.0,41.0647,41.1192,41.0101,41.0283,23990.0
2020-05-19 14:30:00,45.12,45.18,45.08,45.16,19518.0,41.0283,41.0829,40.9919,41.0647,19518.0
2020-05-19 14:40:00,45.16,45.19,45.09,45.18,15704.0,41.0647,41.092,41.001,41.0829,15704.0
2020-05-19 14:50:00,45.18,45.18,44.55,44.58,90640.0,41.0829,41.0829,40.51,40.5373,90640.0
2020-05-19 15:00:00,44.59,44.78,44.55,44.74,104634.0,40.5464,40.7191,40.51,40.6828,104634.0
2020-05-19 15:10:00,44.7,44.91,44.69,44.76,55756.0,40.6464,40.8373,40.6373,40.701,55756.0
2020-05-19 15:20:00,44.76,44.77,44.6,44.67,80970.0,40.701,40.71,40.5555,40.6191,80970.0
2020-05-19 15:30:00,44.65,44.66,44.45,44.54,243896.0,40.6009,40.61,40.4191,40.5009,243896.0
2020-05-19 15:40:00,44.53,44.62,44.46,44.49,183968.0,40.4918,40.5736,40.4282,40.4554,183968.0
2020-05-19 15:50:00,44.47,44.48,44.05,44.07,331732.0,40.4373,40.4463,40.0553,40.0735,331732.0
2020-05-20 09:30:00,44.75,45.02,44.51,44.77,211928.0,40.8557,41.1022,40.6365,40.8739,211928.0
2020-05-20 09:40:00,44.77,45.22,44.74,45.16,128792.0,40.8739,41.2847,40.8465,41.23,128792.0
2020-05-20 09:50:00,45.16,45.31,44.99,45.19,308886.0,41.23,41.3669,41.0748,41.2574,308886.0
2020-05-20 10:00:00,45.22,45.55,45.18,45.52,378486.0,41.2847,41.586,41.2482,41.5586,378486.0
2020-05-20 10:10:00,45.52,45.73,45.46,45.73,129474.0,41.5586,41.7504,41.5039,41.7504,129474.0
2020-05-20 10:20:00,45.73,45.83,45.49,45.58,70656.0,41.7504,41.8417,41.5313,41.6134,70656.0
2020-05-20 10:30:00,45.6,45.76,45.51,45.72,67914.0,41.6317,41.7778,41.5495,41.7412,67914.0
2020-05-20 10:40:00,45.72,45.75,45.63,45.66,62912.0,41.7412,41.7686,41.6591,41.6865,62912.0
2020-05-20 10:50:00,45.66,45.79,45.66,45.77,48120.0,41.6865,41.8051,41.6865,41.7869,48120.0
2020-05-20 11:00:00,45.74,45.83,45.63,45.71,26102.0,41.7595,41.8417,41.6591,41.7321,26102.0
2020-05-20 11:10:00,45.71,45.92,45.66,45.92,51744.0,41.7321,41.9238,41.6865,41.9238,51744.0
2020-05-20 11:20:00,45.93,45.99,45.85,45.99,68626.0,41.933,41.9877,41.8599,41.9877,68626.0
2020-05-20 11:30:00,45.99,46.05,45.91,45.93,82840.0,41.9877,42.0425,41.9147,41.933,82840.0
2020-05-20 11:40:00,45.94,45.99,45.88,45.92,77852.0,41.9421,41.9877,41.8873,41.9238,77852.0
2020-05-20 11:50:00,45.92,45.95,45.77,45.86,132738.0,41.9238,41.9512,41.7869,41.8691,132738.0
2020-05-20 12:00:00,45.86,45.88,45.73,45.73,44404.0,41.8691,41.8873,41.7504,41.7504,44404.0
2020-05-20 12:10:00,45.73,45.76,45.53,45.6,97640.0,41.7504,41.7778,41.5678,41.6317,97640.0
2020-05-20 12:20:00,45.63,45.67,45.52,45.6,86972.0,41.6591,41.6956,41.5586,41.6317,86972.0
2020-05-20 12:30:00,45.63,45.65,45.54,45.6,77564.0,41.6591,41.6773,41.5769,41.6317,77564.0
2020-05-20 12:40:00,45.6,45.6,45.41,45.5,56618.0,41.6317,41.6317,41.4582,41.5404,56618.0
2020-05-20 12:50:00,45.52,45.59,45.44,45.51,47808.0,41.5586,41.6226,41.4856,41.5495,47808.0
2020-05-20 13:00:00,45.51,45.55,45.42,45.43,28044.0,41.5495,41.586,41.4673,41.4765,28044.0
2020-05-20 13:10:00,45.41,45.56,45.38,45.49,32750.0,41.4582,41.5952,41.4308,41.5313,32750.0
2020-05-20 13:20:00,45.51,45.54,45.37,45.43,39928.0,41.5495,41.5769,41.4217,41.4765,39928.0
2020-05-20 13:30:00,45.44,45.49,45.41,45.48,26734.0,41.4856,41.5313,41.4582,41.5221,26734.0
2020-05-20 13:40:00,45.52,45.66,45.5,45.6,106276.0,41.5586,41.6865,41.5404,41.6317,106276.0
2020-05-20 13:50:00,45.59,45.61,45.51,45.54,31650.0,41.6226,41.6408,41.5495,41.5769,31650.0
2020-05-20 14:00:00,45.54,45.65,45.45,45.47,58094.0,41.5769,41.6773,41.4947,41.513,58094.0
2020-05-20 14:10:00,45.49,45.56,45.34,45.44,29152.0,41.5313,41.5952,41.3943,41.4856,29152.0
2020-05-20 14:20:00,45.44,45.56,45.43,45.51,32480.0,41.4856,41.5952,41.4765,41.5495,32480.0
2020-05-20 14:30:00,45.51,45.69,45.49,45.63,117018.0,41.5495,41.7138,41.5313,41.6591,117018.0
2020-05-20 14:40:00,45.64,45.75,45.63,45.73,51052.0,41.6682,41.7686,41.6591,41.7504,51052.0
2020-05-20 14:50:00,45.72,45.79,45.68,45.72,116662.0,41.7412,41.8051,41.7047,41.7412,116662.0
2020-05-20 15:00:00,45.72,45.73,45.59,45.63,50678.0,41.7412,41.7504,41.6226,41.6591,50678.0
2020-05-20 15:10:00,45.63,45.68,45.52,45.66,49560.0,41.6591,41.7047,41.5586,41.6865,49560.0
2020-05-20 15:20:00,45.67,45.76,45.65,45.72,207030.0,41.6956,41.7778,41.6773,41.7412,207030.0
2020-05-20 15:30:00,45.74,45.74,45.6,45.72,86338.0,41.7595,41.7595,41.6317,41.7412,86338.0
2020-05-20 15:40:00,45.7,45.76,45.58,45.61,111244.0,41.723,41.7778,41.6134,41.6408,111244.0
2020-05-20 15:50:00,45.6,45.76,45.53,45.65,831658.0,41.6317,41.7778,41.5678,41.6773,831658.0
2020-05-21 09:30:00,45.24,45.74,45.24,45.52,74168.0,41.303,41.7595,41.303,41.5586,74168.0
2020-05-21 09:40:00,45.51,45.55,45.41,45.44,35688.0,41.5495,41.586,41.4582,41.4856,35688.0
2020-05-21 09:50:00,45.42,45.47,45.08,45.26,52312.0,41.4673,41.513,41.1569,41.3213,52312.0
2020-05-21 10:00:00,45.24,45.3,44.92,44.93,49672.0,41.303,41.3578,41.0109,41.02,49672.0
2020-05-21 10:10:00,44.96,45.15,44.89,45.05,32100.0,41.0474,41.2208,40.9835,41.1295,32100.0
2020-05-21 10:20:00,45.02,45.07,44.88,44.92,29202.0,41.1022,41.1478,40.9743,41.0109,29202.0
2020-05-21 10:30:00,44.9,44.9,44.27,44.27,74142.0,40.9926,40.9926,40.4174,40.4174,74142.0
2020-05-21 10:40:00,44.3,44.47,44.23,44.24,73518.0,40.4448,40.6,40.3809,40.39,73518.0
2020-05-21 10:50:00,44.25,44.45,44.24,44.35,107940.0,40.3992,40.5818,40.39,40.4905,107940.0
2020-05-21 11:00:00,44.35,44.35,44.04,44.13,75932.0,40.4905,40.4905,40.2074,40.2896,75932.0
2020-05-21 11:10:00,44.1,44.16,43.83,43.88,49546.0,40.2622,40.317,40.0157,40.0614,49546.0
2020-05-21 11:20:00,43.94,44.04,43.86,44.04,29892.0,40.1161,40.2074,40.0431,40.2074,29892.0
2020-05-21 11:30:00,44.05,44.23,44.01,44.2,63376.0,40.2166,40.3809,40.18,40.3535,63376.0
2020-05-21 11:40:00,44.17,44.42,44.14,44.39,51766.0,40.3261,40.5544,40.2987,40.527,51766.0
2020-05-21 11:50:00,44.4,44.53,44.34,44.39,91370.0,40.5361,40.6548,40.4813,40.527,91370.0
2020-05-21 12:00:00,44.44,44.71,44.43,44.7,20038.0,40.5726,40.8191,40.5635,40.81,20038.0
2020-05-21 12:10:00,44.7,44.73,44.6,44.69,19384.0,40.81,40.8374,40.7187,40.8009,19384.0
2020-05-21 12:20:00,44.67,44.83,44.66,44.7,52908.0,40.7826,40.9287,40.7735,40.81,52908.0
2020-05-21 12:30:00,44.7,44.7,44.51,44.51,153950.0,40.81,40.81,40.6365,40.6365,153950.0
2020-05-21 12:40:00,44.52,44.65,44.52,44.62,518184.0,40.6457,40.7644,40.6457,40.737,518184.0
2020-05-21 12:50:00,44.6,44.61,44.37,44.43,20122.0,40.7187,40.7278,40.5087,40.5635,20122.0
2020-05-21 13:00:00,44.44,44.6,44.33,44.51,35372.0,40.5726,40.7187,40.4722,40.6365,35372.0
2020-05-21 13:10:00,44.52,44.57,44.49,44.54,19830.0,40.6457,40.6913,40.6183,40.6639,19830.0
2020-05-21 13:20:00,44.51,44.53,44.4,44.46,16942.0,40.6365,40.6548,40.5361,40.5909,16942.0
2020-05-21 13:30:00,44.46,44.46,44.37,44.38,24444.0,40.5909,40.5909,40.5087,40.5179,24444.0
2020-05-21 13:40:00,44.35,44.49,44.32,44.47,30660.0,40.4905,40.6183,40.4631,40.6,30660.0
2020-05-21 13:50:00,44.48,44.51,44.41,44.48,19036.0,40.6091,40.6365,40.5452,40.6091,19036.0
2020-05-21 14:00:00,44.43,44.53,44.42,44.49,13170.0,40.5635,40.6548,40.5544,40.6183,13170.0
2020-05-21 14:10:00,44.48,44.5,44.45,44.46,14152.0,40.6091,40.6274,40.5818,40.5909,14152.0
2020-05-21 14:20:00,44.47,44.56,44.44,44.46,18100.0,40.6,40.6822,40.5726,40.5909,18100.0
2020-05-21 14:30:00,44.47,44.48,44.15,44.24,31118.0,40.6,40.6091,40.3079,40.39,31118.0
2020-05-21 14:40:00,44.25,44.26,44.04,44.09,24774.0,40.3992,40.4083,40.2074,40.2531,24774.0
2020-05-21 14:50:00,44.09,44.13,44.02,44.07,32552.0,40.2531,40.2896,40.1892,40.2348,32552.0
2020-05-21 15:00:00,44.08,44.2,44.02,44.05,36980.0,40.244,40.3535,40.1892,40.2166,36980.0
2020-05-21 15:10:00,44.05,44.05,43.9,43.96,95970.0,40.2166,40.2166,40.0796,40.1344,95970.0
2020-05-21 15:20:00,43.96,44.03,43.89,43.95,109802.0,40.1344,40.1983,40.0705,40.1253,109802.0
2020-05-21 15:30:00,43.97,43.99,43.74,43.92,103604.0,40.1435,40.1618,39.9335,40.0979,103604.0
2020-05-21 15:40:00,43.92,43.96,43.84,43.94,121428.0,40.0979,40.1344,40.0248,40.1161,121428.0
2020-05-21 15:50:00,43.96,43.96,43.74,43.81,384210.0,40.1344,40.1344,39.9335,39.9975,384210.0
2020-05-22 09:30:00,43.72,43.83,43.41,43.41,147820.0,39.9153,40.0157,39.6323,39.6323,147820.0
2020-05-22 09:40:00,43.38,43.49,43.22,43.4,81156.0,39.6049,39.7053,39.4588,39.6231,81156.0
2020-05-22 09:50:00,43.41,43.59,43.29,43.58,143920.0,39.6323,39.7966,39.5227,39.7875,143920.0
2020-05-22 10:00:00,43.52,43.53,43.29,43.37,42298.0,39.7327,39.7418,39.5227,39.5957,42298.0
2020-05-22 10:10:00,43.37,43.5,43.35,43.45,30890.0,39.5957,39.7144,39.5775,39.6688,30890.0
2020-05-22 10:20:00,43.46,43.6,43.46,43.56,49272.0,39.6779,39.8057,39.6779,39.7692,49272.0
2020-05-22 10:30:00,43.54,43.73,43.49,43.73,17244.0,39.751,39.9244,39.7053,39.9244,17244.0
2020-05-22 10:40:00,43.73,43.74,43.51,43.51,11642.0,39.9244,39.9335,39.7236,39.7236,11642.0
2020-05-22 10:50:00,43.47,43.63,43.46,43.47,65418.0,39.687,39.8331,39.6779,39.687,65418.0
2020-05-22 11:00:00,43.46,43.6,43.46,43.52,22572.0,39.6779,39.8057,39.6779,39.7327,22572.0
2020-05-22 11:10:00,43.53,43.63,43.5,43.61,74646.0,39.7418,39.8331,39.7144,39.8149,74646.0
2020-05-22 11:20:00,43.6,43.6,43.43,43.52,31590.0,39.8057,39.8057,39.6505,39.7327,31590.0
2020-05-22 11:30:00,43.52,43.61,43.47,43.6,43280.0,39.7327,39.8149,39.687,39.8057,43280.0
2020-05-22 11:40:00,43.6,43.62,43.5,43.58,27000.0,39.8057,39.824,39.7144,39.7875,27000.0
2020-05-22 11:50:00,43.57,43.6,43.51,43.57,54332.0,39.7783,39.8057,39.7236,39.7783,54332.0
2020-05-22 12:00:00,43.59,43.69,43.59,43.65,17352.0,39.7966,39.8879,39.7966,39.8514,17352.0
2020-05-22 12:10:00,43.67,43.69,43.62,43.69,9456.0,39.8696,39.8879,39.824,39.8879,9456.0
2020-05-22 12:20:00,43.7,43.81,43.69,43.76,14922.0,39.897,39.9975,39.8879,39.9518,14922.0
2020-05-22 12:30:00,43.78,43.81,43.66,43.74,37638.0,39.9701,39.9975,39.8605,39.9335,37638.0
2020-05-22 12:40:00,43.74,43.8,43.74,43.77,13904.0,39.9335,39.9883,39.9335,39.9609,13904.0
2020-05-22 12:50:00,43.79,43.81,43.74,43.77,8464.0,39.9792,39.9975,39.9335,39.9609,8464.0
2020-05-22 13:00:00,43.79,43.93,43.79,43.84,13572.0,39.9792,40.107,39.9792,40.0248,13572.0
2020-05-22 13:10:00,43.83,43.88,43.79,43.85,20664.0,40.0157,40.0614,39.9792,40.034,20664.0
2020-05-22 13:20:00,43.84,43.94,43.84,43.9,13036.0,40.0248,40.1161,40.0248,40.0796,13036.0
2020-05-22 13:30:00,43.92,43.93,43.82,43.85,13862.0,40.0979,40.107,40.0066,40.034,13862.0
2020-05-22 13:40:00,43.86,43.87,43.8,43.81,12476.0,40.0431,40.0522,39.9883,39.9975,12476.0
2020-05-22 13:50:00,43.8,43.91,43.76,43.91,19122.0,39.9883,40.0888,39.9518,40.0888,19122.0
2020-05-22 14:00:00,43.93,43.98,43.89,43.96,21120.0,40.107,40.1527,40.0705,40.1344,21120.0
2020-05-22 14:10:00,43.96,44.01,43.91,43.91,25046.0,40.1344,40.18,40.0888,40.0888,25046.0
2020-05-22 14:20:00,43.92,43.94,43.9,43.91,20266.0,40.0979,40.1161,40.0796,40.0888,20266.0
2020-05-22 14:30:00,43.92,43.97,43.89,43.96,42822.0,40.0979,40.1435,40.0705,40.1344,42822.0
2020-05-22 14:40:00,43.95,44.09,43.92,43.96,190814.0,40.1253,40.2531,40.0979,40.1344,190814.0
2020-05-22 14:50:00,43.96,43.99,43.88,43.99,56516.0,40.1344,40.1618,40.0614,40.1618,56516.0
2020-05-22 15:00:00,43.97,44.01,43.92,43.97,29074.0,40.1435,40.18,40.0979,40.1435,29074.0
2020-05-22 15:10:00,43.97,43.99,43.85,43.85,73658.0,40.1435,40.1618,40.034,40.034,73658.0
2020-05-22 15:20:00,43.85,43.86,43.66,43.73,73598.0,40.034,40.0431,39.8605,39.9244,73598.0
2020-05-22 15:30:00,43.73,43.83,43.69,43.71,74428.0,39.9244,40.0157,39.8879,39.9062,74428.0
2020-05-22 15:40:00,43.71,43.83,43.67,43.81,96010.0,39.9062,40.0157,39.8696,39.9975,96010.0
2020-05-22 15:50:00,43.82,43.93,43.76,43.91,297636.0,40.0066,40.107,39.9518,40.0888,297636.0
2020-05-26 09:30:00,45.73,47.12,45.5,46.44,599332.0,41.7504,43.0194,41.5404,42.3986,599332.0
2020-05-26 09:40:00,46.45,47.1,46.45,46.65,260300.0,42.4077,43.0011,42.4077,42.5903,260300.0
2020-05-26 09:50:00,46.68,46.68,46.27,46.4,90088.0,42.6177,42.6177,42.2434,42.3621,90088.0
2020-05-26 10:00:00,46.39,46.54,46.13,46.17,108804.0,42.3529,42.4899,42.1156,42.1521,108804.0
2020-05-26 10:10:00,46.18,46.74,46.12,46.7,388542.0,42.1612,42.6725,42.1064,42.636,388542.0
2020-05-26 10:20:00,46.71,46.96,46.69,46.96,228930.0,42.6451,42.8733,42.6268,42.8733,228930.0
2020-05-26 10:30:00,46.96,47.16,46.88,46.98,280990.0,42.8733,43.0559,42.8003,42.8916,280990.0
2020-05-26 10:40:00,47.0,47.19,46.86,47.16,227782.0,42.9098,43.0833,42.782,43.0559,227782.0
2020-05-26 10:50:00,47.16,47.3,47.13,47.26,294048.0,43.0559,43.1837,43.0285,43.1472,294048.0
2020-05-26 11:00:00,47.24,47.49,47.2,47.46,183452.0,43.129,43.3572,43.0924,43.3298,183452.0
2020-05-26 11:10:00,47.45,47.56,47.38,47.45,161342.0,43.3207,43.4211,43.2568,43.3207,161342.0
2020-05-26 11:20:00,47.46,47.49,47.07,47.13,181320.0,43.3298,43.3572,42.9738,43.0285,181320.0
2020-05-26 11:30:00,47.13,47.16,46.85,46.96,102236.0,43.0285,43.0559,42.7729,42.8733,102236.0
2020-05-26 11:40:00,46.94,46.98,46.6,46.72,133546.0,42.8551,42.8916,42.5447,42.6542,133546.0
2020-05-26 11:50:00,46.72,46.93,46.72,46.92,187920.0,42.6542,42.8459,42.6542,42.8368,187920.0
2020-05-26 12:00:00,46.97,47.04,46.91,46.95,178432.0,42.8825,42.9464,42.8277,42.8642,178432.0
2020-05-26 12:10:00,46.96,47.2,46.96,47.08,82628.0,42.8733,43.0924,42.8733,42.9829,82628.0
2020-05-26 12:20:00,47.06,47.18,47.06,47.13,47538.0,42.9646,43.0742,42.9646,43.0285,47538.0
2020-05-26 12:30:00,47.13,47.27,47.09,47.23,156118.0,43.0285,43.1563,42.992,43.1198,156118.0
2020-05-26 12:40:00,47.23,47.32,47.17,47.19,62308.0,43.1198,43.202,43.0651,43.0833,62308.0
2020-05-26 12:50:00,47.19,47.28,47.13,47.22,87804.0,43.0833,43.1655,43.0285,43.1107,87804.0
2020-05-26 13:00:00,47.22,47.22,47.08,47.1,76670.0,43.1107,43.1107,42.9829,43.0011,76670.0
2020-05-26 13:10:00,47.1,47.38,47.09,47.38,560672.0,43.0011,43.2568,42.992,43.2568,560672.0
2020-05-26 13:20:00,47.38,47.59,47.35,47.56,170748.0,43.2568,43.4485,43.2294,43.4211,170748.0
2020-05-26 13:30:00,47.55,47.55,47.46,47.54,101210.0,43.412,43.412,43.3298,43.4029,101210.0
2020-05-26 13:40:00,47.54,47.55,47.35,47.35,48754.0,43.4029,43.412,43.2294,43.2294,48754.0
2020-05-26 13:50:00,47.35,47.39,47.32,47.35,62518.0,43.2294,43.2659,43.202,43.2294,62518.0
2020-05-26 14:00:00,47.33,47.37,47.24,47.27,99022.0,43.2111,43.2476,43.129,43.1563,99022.0
2020-05-26 14:10:00,47.29,47.34,47.21,47.23,101554.0,43.1746,43.2203,43.1016,43.1198,101554.0
2020-05-26 14:20:00,47.23,47.37,47.19,47.19,183038.0,43.1198,43.2476,43.0833,43.0833,183038.0
2020-05-26 14:30:00,47.19,47.31,47.17,47.27,94920.0,43.0833,43.1929,43.0651,43.1563,94920.0
2020-05-26 14:40:00,47.27,47.3,47.21,47.29,70904.0,43.1563,43.1837,43.1016,43.1746,70904.0
2020-05-26 14:50:00,47.29,47.36,47.26,47.33,206400.0,43.1746,43.2385,43.1472,43.2111,206400.0
2020-05-26 15:00:00,47.32,47.36,47.21,47.22,79426.0,43.202,43.2385,43.1016,43.1107,79426.0
2020-05-26 15:10:00,47.22,47.27,47.2,47.23,69742.0,43.1107,43.1563,43.0924,43.1198,69742.0
2020-05-26 15:20:00,47.24,47.48,47.16,47.4,214046.0,43.129,43.3481,43.0559,43.275,214046.0
2020-05-26 15:30:00,47.41,47.48,47.16,47.2,457908.0,43.2842,43.3481,43.0559,43.0924,457908.0
2020-05-26 15:40:00,47.19,47.19,46.85,46.99,358424.0,43.0833,43.0833,42.7729,42.9007,358424.0
2020-05-26 15:50:00,47.01,47.13,46.9,46.95,553396.0,42.919,43.0285,42.8185,42.8642,553396.0
2020-05-27 09:30:00,47.42,49.62,47.42,49.35,1111242.0,43.2933,45.3018,43.2933,45.0553,1111242.0
2020-05-27 09:40:00,49.35,49.59,49.21,49.3,496738.0,45.0553,45.2745,44.9275,45.0097,496738.0
2020-05-27 09:50:00,49.3,49.52,48.87,48.88,502504.0,45.0097,45.2105,44.6171,44.6262,502504.0
2020-05-27 10:00:00,48.89,48.99,48.62,48.88,419806.0,44.6354,44.7267,44.3889,44.6262,419806.0
2020-05-27 10:10:00,48.88,49.07,48.75,48.95,388736.0,44.6262,44.7997,44.5076,44.6901,388736.0
2020-05-27 10:20:00,48.98,48.98,48.7,48.81,283086.0,44.7175,44.7175,44.4619,44.5623,283086.0
2020-05-27 10:30:00,48.81,48.81,48.34,48.36,400300.0,44.5623,44.5623,44.1332,44.1515,400300.0
2020-05-27 10:40:00,48.38,48.38,47.57,47.58,415204.0,44.1698,44.1698,43.4302,43.4394,415204.0
2020-05-27 10:50:00,47.59,47.99,47.59,47.63,366714.0,43.4485,43.8137,43.4485,43.485,366714.0
2020-05-27 11:00:00,47.63,47.79,47.54,47.7,302038.0,43.485,43.6311,43.4029,43.5489,302038.0
2020-05-27 11:10:00,47.71,47.88,47.58,47.87,316106.0,43.5581,43.7133,43.4394,43.7041,316106.0
2020-05-27 11:20:00,47.88,48.0,47.77,48.0,304034.0,43.7133,43.8228,43.6128,43.8228,304034.0
2020-05-27 11:30:00,47.99,48.16,47.59,47.77,185014.0,43.8137,43.9689,43.4485,43.6128,185014.0
2020-05-27 11:40:00,47.81,47.99,47.73,47.97,318704.0,43.6494,43.8137,43.5763,43.7954,318704.0
2020-05-27 11:50:00,47.96,47.97,47.76,47.83,178486.0,43.7863,43.7954,43.6037,43.6676,178486.0
2020-05-27 12:00:00,47.82,48.08,47.75,47.98,497768.0,43.6585,43.8959,43.5946,43.8046,497768.0
2020-05-27 12:10:00,48.0,48.07,47.82,48.05,334930.0,43.8228,43.8867,43.6585,43.8685,334930.0
2020-05-27 12:20:00,48.05,48.27,48.01,48.13,180444.0,43.8685,44.0693,43.832,43.9415,180444.0
2020-05-27 12:30:00,48.14,48.3,48.13,48.24,141608.0,43.9506,44.0967,43.9415,44.0419,141608.0
2020-05-27 12:40:00,48.24,48.5,48.24,48.37,107310.0,44.0419,44.2793,44.0419,44.1606,107310.0
2020-05-27 12:50:00,48.38,48.46,48.29,48.31,115172.0,44.1698,44.2428,44.0876,44.1058,115172.0
2020-05-27 13:00:00,48.31,48.35,48.13,48.3,166426.0,44.1058,44.1424,43.9415,44.0967,166426.0
2020-05-27 13:10:00,48.3,48.32,48.15,48.22,107480.0,44.0967,44.115,43.9598,44.0237,107480.0
2020-05-27 13:20:00,48.22,48.46,48.17,48.43,181156.0,44.0237,44.2428,43.978,44.2154,181156.0
2020-05-27 13:30:00,48.44,48.6,48.34,48.4,215046.0,44.2245,44.3706,44.1332,44.188,215046.0
2020-05-27 13:40:00,48.41,48.43,48.03,48.22,234244.0,44.1971,44.2154,43.8502,44.0237,234244.0
2020-05-27 13:50:00,48.22,48.3,48.18,48.26,1739586.0,44.0237,44.0967,43.9872,44.0602,1739586.0
2020-05-27 14:00:00,48.26,48.35,48.13,48.18,239362.0,44.0602,44.1424,43.9415,43.9872,239362.0
2020-05-27 14:10:00,48.18,48.31,48.14,48.27,206934.0,43.9872,44.1058,43.9506,44.0693,206934.0
2020-05-27 14:20:00,48.25,48.27,48.11,48.21,172324.0,44.0511,44.0693,43.9232,44.0145,172324.0
2020-05-27 14:30:00,48.22,48.29,48.16,48.25,165862.0,44.0237,44.0876,43.9689,44.0511,165862.0
2020-05-27 14:40:00,48.26,48.27,48.07,48.16,143484.0,44.0602,44.0693,43.8867,43.9689,143484.0
2020-05-27 14:50:00,48.18,48.27,48.12,48.16,161478.0,43.9872,44.0693,43.9324,43.9689,161478.0
2020-05-27 15:00:00,48.15,48.19,47.97,48.06,223570.0,43.9598,43.9963,43.7954,43.8776,223570.0
2020-05-27 15:10:00,48.06,48.27,48.06,48.13,177030.0,43.8776,44.0693,43.8776,43.9415,177030.0
2020-05-27 15:20:00,48.13,48.21,48.09,48.16,252952.0,43.9415,44.0145,43.905,43.9689,252952.0
2020-05-27 15:30:00,48.16,48.24,47.98,48.22,566918.0,43.9689,44.0419,43.8046,44.0237,566918.0
2020-05-27 15:40:00,48.2,48.47,48.2,48.38,347498.0,44.0054,44.2519,44.0054,44.1698,347498.0
2020-05-27 15:50:00,48.38,48.57,48.31,48.35,856944.0,44.1698,44.3432,44.1058,44.1424,856944.0
2020-05-28 09:30:00,48.27,48.81,48.01,48.09,521820.0,44.0693,44.5623,43.832,43.905,521820.0
2020-05-28 09:40:00,48.11,48.45,48.03,48.43,303004.0,43.9232,44.2337,43.8502,44.2154,303004.0
2020-05-28 09:50:00,48.42,48.68,48.31,48.46,238238.0,44.2063,44.4436,44.1058,44.2428,238238.0
2020-05-28 10:00:00,48.45,48.82,48.37,48.73,222374.0,44.2337,44.5715,44.1606,44.4893,222374.0
2020-05-28 10:10:00,48.73,48.85,48.52,48.59,170498.0,44.4893,44.5989,44.2976,44.3615,170498.0
2020-05-28 10:20:00,48.57,48.76,48.56,48.73,159022.0,44.3432,44.5167,44.3341,44.4893,159022.0
2020-05-28 10:30:00,48.74,48.91,48.73,48.85,164150.0,44.4984,44.6536,44.4893,44.5989,164150.0
2020-05-28 10:40:00,48.87,49.02,48.77,48.95,200340.0,44.6171,44.7541,44.5258,44.6901,200340.0
2020-05-28 10:50:00,48.95,48.95,48.7,48.76,173064.0,44.6901,44.6901,44.4619,44.5167,173064.0
2020-05-28 11:00:00,48.76,48.77,48.36,48.38,211762.0,44.5167,44.5258,44.1515,44.1698,211762.0
2020-05-28 11:10:00,48.37,48.63,48.35,48.63,120168.0,44.1606,44.398,44.1424,44.398,120168.0
2020-05-28 11:20:00,48.63,48.63,48.48,48.63,135642.0,44.398,44.398,44.261,44.398,135642.0
2020-05-28 11:30:00,48.63,48.65,48.48,48.62,181066.0,44.398,44.4163,44.261,44.3889,181066.0
2020-05-28 11:40:00,48.62,48.66,48.52,48.61,137138.0,44.3889,44.4254,44.2976,44.3797,137138.0
2020-05-28 11:50:00,48.62,48.95,48.52,48.9,309506.0,44.3889,44.6901,44.2976,44.6445,309506.0
2020-05-28 12:00:00,48.89,48.95,48.82,48.89,181456.0,44.6354,44.6901,44.5715,44.6354,181456.0
2020-05-28 12:10:00,48.9,48.91,48.8,48.84,152920.0,44.6445,44.6536,44.5532,44.5897,152920.0
2020-05-28 12:20:00,48.84,48.95,48.78,48.83,134442.0,44.5897,44.6901,44.5349,44.5806,134442.0
2020-05-28 12:30:00,48.84,49.01,48.81,49.01,139938.0,44.5897,44.7449,44.5623,44.7449,139938.0
2020-05-28 12:40:00,49.01,49.24,48.99,49.24,145520.0,44.7449,44.9549,44.7267,44.9549,145520.0
2020-05-28 12:50:00,49.23,49.27,49.12,49.27,127624.0,44.9458,44.9823,44.8454,44.9823,127624.0
2020-05-28 13:00:00,49.27,49.36,49.11,49.15,113654.0,44.9823,45.0645,44.8362,44.8727,113654.0
2020-05-28 13:10:00,49.15,49.17,48.94,48.95,121208.0,44.8727,44.891,44.681,44.6901,121208.0
2020-05-28 13:20:00,48.95,49.07,48.89,48.99,113020.0,44.6901,44.7997,44.6354,44.7267,113020.0
2020-05-28 13:30:00,48.99,49.02,48.94,49.02,97180.0,44.7267,44.7541,44.681,44.7541,97180.0
2020-05-28 13:40:00,49.02,49.1,48.88,48.9,98394.0,44.7541,44.8271,44.6262,44.6445,98394.0
2020-05-28 13:50:00,48.9,49.01,48.83,48.92,144248.0,44.6445,44.7449,44.5806,44.6628,144248.0
2020-05-28 14:00:00,48.94,49.02,48.92,48.94,87626.0,44.681,44.7541,44.6628,44.681,87626.0
2020-05-28 14:10:00,48.94,48.97,48.85,48.91,157878.0,44.681,44.7084,44.5989,44.6536,157878.0
2020-05-28 14:20:00,48.9,48.96,48.72,48.79,286120.0,44.6445,44.6993,44.4802,44.5441,286120.0
2020-05-28 14:30:00,48.8,48.92,48.77,48.79,148012.0,44.5532,44.6628,44.5258,44.5441,148012.0
2020-05-28 14:40:00,48.8,48.85,48.62,48.69,174460.0,44.5532,44.5989,44.3889,44.4528,174460.0
2020-05-28 14:50:00,48.71,48.78,48.66,48.7,118760.0,44.471,44.5349,44.4254,44.4619,118760.0
2020-05-28 15:00:00,48.7,48.84,48.65,48.82,177584.0,44.4619,44.5897,44.4163,44.5715,177584.0
2020-05-28 15:10:00,48.81,48.98,48.46,48.49,168482.0,44.5623,44.7175,44.2428,44.2702,168482.0
2020-05-28 15:20:00,48.5,48.57,48.29,48.29,413018.0,44.2793,44.3432,44.0876,44.0876,413018.0
2020-05-28 15:30:00,48.3,48.38,48.17,48.22,349802.0,44.0967,44.1698,43.978,44.0237,349802.0
2020-05-28 15:40:00,48.22,48.22,47.72,47.72,394164.0,44.0237,44.0237,43.5672,43.5672,394164.0
2020-05-28 15:50:00,47.71,47.84,47.51,47.71,1046194.0,43.5581,43.6767,43.3755,43.5581,1046194.0
2020-05-29 09:30:00,47.83,48.49,47.56,48.35,483282.0,43.6676,44.2702,43.4211,44.1424,483282.0
2020-05-29 09:40:00,48.35,48.38,47.87,48.23,358424.0,44.1424,44.1698,43.7041,44.0328,358424.0
2020-05-29 09:50:00,48.22,48.47,48.18,48.38,216370.0,44.0237,44.2519,43.9872,44.1698,216370.0
2020-05-29 10:00:00,48.37,48.38,47.88,47.9,261698.0,44.1606,44.1698,43.7133,43.7315,261698.0
2020-05-29 10:10:00,47.92,48.28,47.85,48.24,231722.0,43.7498,44.0785,43.6859,44.0419,231722.0
2020-05-29 10:20:00,48.23,48.37,47.96,48.09,194338.0,44.0328,44.1606,43.7863,43.905,194338.0
2020-05-29 10:30:00,48.09,48.27,48.09,48.16,161776.0,43.905,44.0693,43.905,43.9689,161776.0
2020-05-29 10:40:00,48.17,48.18,47.94,47.97,144482.0,43.978,43.9872,43.768,43.7954,144482.0
2020-05-29 10:50:00,47.99,48.23,47.95,48.15,223854.0,43.8137,44.0328,43.7772,43.9598,223854.0
2020-05-29 11:00:00,48.15,48.23,47.95,48.02,245134.0,43.9598,44.0328,43.7772,43.8411,245134.0
2020-05-29 11:10:00,48.02,48.35,48.02,48.27,194354.0,43.8411,44.1424,43.8411,44.0693,194354.0
2020-05-29 11:20:00,48.28,48.42,48.24,48.3,164146.0,44.0785,44.2063,44.0419,44.0967,164146.0
2020-05-29 11:30:00,48.31,48.58,48.25,48.43,149662.0,44.1058,44.3523,44.0511,44.2154,149662.0
2020-05-29 11:40:00,48.42,48.49,48.18,48.41,195896.0,44.2063,44.2702,43.9872,44.1971,195896.0
2020-05-29 11:50:00,48.41,48.45,48.25,48.3,119728.0,44.1971,44.2337,44.0511,44.0967,119728.0
2020-05-29 12:00:00,48.31,48.37,48.13,48.13,172622.0,44.1058,44.1606,43.9415,43.9415,172622.0
2020-05-29 12:10:00,48.13,48.15,47.86,47.87,179522.0,43.9415,43.9598,43.695,43.7041,179522.0
2020-05-29 12:20:00,47.87,47.95,47.74,47.92,143186.0,43.7041,43.7772,43.5854,43.7498,143186.0
2020-05-29 12:30:00,47.91,48.05,47.85,47.98,155204.0,43.7407,43.8685,43.6859,43.8046,155204.0
2020-05-29 12:40:00,47.97,48.03,47.88,47.93,122462.0,43.7954,43.8502,43.7133,43.7589,122462.0
2020-05-29 12:50:00,47.93,48.41,47.74,48.27,188862.0,43.7589,44.1971,43.5854,44.0693,188862.0
2020-05-29 13:00:00,48.27,48.32,48.1,48.12,151342.0,44.0693,44.115,43.9141,43.9324,151342.0
2020-05-29 13:10:00,48.1,48.33,48.08,48.28,135206.0,43.9141,44.1241,43.8959,44.0785,135206.0
2020-05-29 13:20:00,48.3,48.34,48.18,48.19,125872.0,44.0967,44.1332,43.9872,43.9963,125872.0
2020-05-29 13:30:00,48.19,48.27,48.09,48.14,111022.0,43.9963,44.0693,43.905,43.9506,111022.0
2020-05-29 13:40:00,48.13,48.2,47.98,47.98,154586.0,43.9415,44.0054,43.8046,43.8046,154586.0
2020-05-29 13:50:00,48.01,48.2,47.98,48.15,146236.0,43.832,44.0054,43.8046,43.9598,146236.0
2020-05-29 14:00:00,48.13,48.37,48.06,48.36,240120.0,43.9415,44.1606,43.8776,44.1515,240120.0
2020-05-29 14:10:00,48.37,48.52,48.32,48.52,132552.0,44.1606,44.2976,44.115,44.2976,132552.0
2020-05-29 14:20:00,48.52,48.67,48.49,48.57,132962.0,44.2976,44.4345,44.2702,44.3432,132962.0
2020-05-29 14:30:00,48.58,48.6,48.35,48.35,163440.0,44.3523,44.3706,44.1424,44.1424,163440.0
2020-05-29 14:40:00,48.35,48.43,48.13,48.15,188428.0,44.1424,44.2154,43.9415,43.9598,188428.0
2020-05-29 14:50:00,48.18,48.52,47.76,48.52,353554.0,43.9872,44.2976,43.6037,44.2976,353554.0
2020-05-29 15:00:00,48.56,48.88,48.56,48.81,209288.0,44.3341,44.6262,44.3341,44.5623,209288.0
2020-05-29 15:10:00,48.79,48.94,48.67,48.77,218454.0,44.5441,44.681,44.4345,44.5258,218454.0
2020-05-29 15:20:00,48.78,48.93,48.73,48.77,233868.0,44.5349,44.6719,44.4893,44.5258,233868.0
2020-05-29 15:30:00,48.78,48.88,48.62,48.69,348246.0,44.5349,44.6262,44.3889,44.4528,348246.0
2020-05-29 15:40:00,48.69,48.71,48.48,48.49,376600.0,44.4528,44.471,44.261,44.2702,376600.0
2020-05-29 15:50:00,48.49,48.56,47.93,48.01,1639796.0,44.2702,44.3341,43.7589,43.832,1639796.0
2020-06-01 09:30:00,47.49,47.8,47.26,47.57,291872.0,43.3572,43.6402,43.1472,43.4302,291872.0
2020-06-01 09:40:00,47.66,47.68,47.29,47.47,199982.0,43.5124,43.5307,43.1746,43.3389,199982.0
2020-06-01 09:50:00,47.4,47.4,47.09,47.16,149268.0,43.275,43.275,42.992,43.0559,149268.0
2020-06-01 10:00:00,47.15,47.6,47.02,47.56,158834.0,43.0468,43.4576,42.9281,43.4211,158834.0
2020-06-01 10:10:00,47.59,47.7,47.49,47.53,107338.0,43.4485,43.5489,43.3572,43.3937,107338.0
2020-06-01 10:20:00,47.51,47.77,47.48,47.77,51370.0,43.3755,43.6128,43.3481,43.6128,51370.0
2020-06-01 10:30:00,47.78,47.87,47.68,47.71,68896.0,43.622,43.7041,43.5307,43.5581,68896.0
2020-06-01 10:40:00,47.73,47.84,47.62,47.67,94192.0,43.5763,43.6767,43.4759,43.5215,94192.0
2020-06-01 10:50:00,47.66,47.85,47.61,47.68,46768.0,43.5124,43.6859,43.4668,43.5307,46768.0
2020-06-01 11:00:00,47.71,47.71,47.56,47.6,102928.0,43.5581,43.5581,43.4211,43.4576,102928.0
2020-06-01 11:10:00,47.6,47.84,47.56,47.79,81542.0,43.4576,43.6767,43.4211,43.6311,81542.0
2020-06-01 11:20:00,47.76,47.76,47.6,47.62,124876.0,43.6037,43.6037,43.4576,43.4759,124876.0
2020-06-01 11:30:00,47.6,47.69,47.53,47.63,89416.0,43.4576,43.5398,43.3937,43.485,89416.0
2020-06-01 11:40:00,47.65,47.77,47.59,47.76,32860.0,43.5033,43.6128,43.4485,43.6037,32860.0
2020-06-01 11:50:00,47.76,47.77,47.69,47.73,51236.0,43.6037,43.6128,43.5398,43.5763,51236.0
2020-06-01 12:00:00,47.74,47.84,47.7,47.77,54036.0,43.5854,43.6767,43.5489,43.6128,54036.0
2020-06-01 12:10:00,47.77,47.78,47.7,47.77,20858.0,43.6128,43.622,43.5489,43.6128,20858.0
2020-06-01 12:20:00,47.75,47.75,47.7,47.71,54202.0,43.5946,43.5946,43.5489,43.5581,54202.0
2020-06-01 12:30:00,47.71,47.8,47.66,47.71,47058.0,43.5581,43.6402,43.5124,43.5581,47058.0
2020-06-01 12:40:00,47.74,47.9,47.7,47.88,54760.0,43.5854,43.7315,43.5489,43.7133,54760.0
2020-06-01 12:50:00,47.9,48.02,47.86,48.01,73402.0,43.7315,43.8411,43.695,43.832,73402.0
2020-06-01 13:00:00,48.02,48.22,48.01,48.1,46502.0,43.8411,44.0237,43.832,43.9141,46502.0
2020-06-01 13:10:00,48.1,48.2,48.08,48.2,22288.0,43.9141,44.0054,43.8959,44.0054,22288.0
2020-06-01 13:20:00,48.2,48.32,48.17,48.25,36688.0,44.0054,44.115,43.978,44.0511,36688.0
2020-06-01 13:30:00,48.24,48.27,48.08,48.08,34698.0,44.0419,44.0693,43.8959,43.8959,34698.0
2020-06-01 13:40:00,48.03,48.09,47.98,48.01,23348.0,43.8502,43.905,43.8046,43.832,23348.0
2020-06-01 13:50:00,48.01,48.02,47.91,47.93,42422.0,43.832,43.8411,43.7407,43.7589,42422.0
2020-06-01 14:00:00,47.92,47.93,47.78,47.79,36514.0,43.7498,43.7589,43.622,43.6311,36514.0
2020-06-01 14:10:00,47.8,47.8,47.61,47.65,91402.0,43.6402,43.6402,43.4668,43.5033,91402.0
2020-06-01 14:20:00,47.66,47.73,47.47,47.49,107316.0,43.5124,43.5763,43.3389,43.3572,107316.0
2020-06-01 14:30:00,47.49,47.8,47.47,47.74,193532.0,43.3572,43.6402,43.3389,43.5854,193532.0
2020-06-01 14:40:00,47.73,47.83,47.71,47.83,51084.0,43.5763,43.6676,43.5581,43.6676,51084.0
2020-06-01 14:50:00,47.83,47.95,47.83,47.95,48294.0,43.6676,43.7772,43.6676,43.7772,48294.0
2020-06-01 15:00:00,47.95,48.0,47.88,47.97,68346.0,43.7772,43.8228,43.7133,43.7954,68346.0
2020-06-01 15:10:00,47.97,47.99,47.8,47.85,53100.0,43.7954,43.8137,43.6402,43.6859,53100.0
2020-06-01 15:20:00,47.84,47.98,47.84,47.97,44522.0,43.6767,43.8046,43.6767,43.7954,44522.0
2020-06-01 15:30:00,47.96,47.98,47.84,47.85,54824.0,43.7863,43.8046,43.6767,43.6859,54824.0
2020-06-01 15:40:00,47.85,47.91,47.79,47.88,105978.0,43.6859,43.7407,43.6311,43.7133,105978.0
2020-06-01 15:50:00,47.87,47.98,47.82,47.85,265686.0,43.7041,43.8046,43.6585,43.6859,265686.0
2020-06-02 09:30:00,48.21,48.54,48.08,48.17,158616.0,44.0145,44.3158,43.8959,43.978,158616.0
2020-06-02 09:40:00,48.13,48.24,48.0,48.13,76630.0,43.9415,44.0419,43.8228,43.9415,76630.0
2020-06-02 09:50:00,48.14,48.71,48.13,48.71,86676.0,43.9506,44.471,43.9415,44.471,86676.0
2020-06-02 10:00:00,48.71,48.91,48.7,48.85,70152.0,44.471,44.6536,44.4619,44.5989,70152.0
2020-06-02 10:10:00,48.88,48.99,48.82,48.96,78782.0,44.6262,44.7267,44.5715,44.6993,78782.0
2020-06-02 10:20:00,48.99,49.1,48.93,49.08,59780.0,44.7267,44.8271,44.6719,44.8088,59780.0
2020-06-02 10:30:00,49.09,49.1,48.82,48.85,59290.0,44.818,44.8271,44.5715,44.5989,59290.0
2020-06-02 10:40:00,48.84,48.84,48.55,48.61,75312.0,44.5897,44.5897,44.325,44.3797,75312.0
2020-06-02 10:50:00,48.57,48.83,48.54,48.77,81734.0,44.3432,44.5806,44.3158,44.5258,81734.0
2020-06-02 11:00:00,48.77,48.83,48.47,48.48,70388.0,44.5258,44.5806,44.2519,44.261,70388.0
2020-06-02 11:10:00,48.49,48.62,48.41,48.62,43580.0,44.2702,44.3889,44.1971,44.3889,43580.0
2020-06-02 11:20:00,48.63,48.71,48.59,48.62,50054.0,44.398,44.471,44.3615,44.3889,50054.0
2020-06-02 11:30:00,48.59,48.77,48.57,48.69,42858.0,44.3615,44.5258,44.3432,44.4528,42858.0
2020-06-02 11:40:00,48.7,48.74,48.59,48.64,111464.0,44.4619,44.4984,44.3615,44.4071,111464.0
2020-06-02 11:50:00,48.64,48.64,48.32,48.45,61978.0,44.4071,44.4071,44.115,44.2337,61978.0
2020-06-02 12:00:00,48.47,48.56,48.38,48.46,36578.0,44.2519,44.3341,44.1698,44.2428,36578.0
2020-06-02 12:10:00,48.45,48.63,48.45,48.62,50730.0,44.2337,44.398,44.2337,44.3889,50730.0
2020-06-02 12:20:00,48.6,48.81,48.6,48.78,53386.0,44.3706,44.5623,44.3706,44.5349,53386.0
2020-06-02 12:30:00,48.8,48.89,48.76,48.82,53712.0,44.5532,44.6354,44.5167,44.5715,53712.0
2020-06-02 12:40:00,48.82,48.89,48.77,48.88,85738.0,44.5715,44.6354,44.5258,44.6262,85738.0
2020-06-02 12:50:00,48.88,48.89,48.78,48.81,91462.0,44.6262,44.6354,44.5349,44.5623,91462.0
2020-06-02 13:00:00,48.81,48.93,48.81,48.93,86378.0,44.5623,44.6719,44.5623,44.6719,86378.0
2020-06-02 13:10:00,48.92,48.99,48.91,48.96,46864.0,44.6628,44.7267,44.6536,44.6993,46864.0
2020-06-02 13:20:00,48.96,49.01,48.88,48.95,60684.0,44.6993,44.7449,44.6262,44.6901,60684.0
2020-06-02 13:30:00,48.95,49.02,48.92,49.01,64702.0,44.6901,44.7541,44.6628,44.7449,64702.0
2020-06-02 13:40:00,49.02,49.04,48.92,48.93,66660.0,44.7541,44.7723,44.6628,44.6719,66660.0
2020-06-02 13:50:00,48.93,48.97,48.85,48.88,48726.0,44.6719,44.7084,44.5989,44.6262,48726.0
2020-06-02 14:00:00,48.87,48.92,48.7,48.73,107282.0,44.6171,44.6628,44.4619,44.4893,107282.0
2020-06-02 14:10:00,48.74,48.98,48.73,48.97,79830.0,44.4984,44.7175,44.4893,44.7084,79830.0
2020-06-02 14:20:00,48.98,48.98,48.74,48.77,50960.0,44.7175,44.7175,44.4984,44.5258,50960.0
2020-06-02 14:30:00,48.79,48.8,48.59,48.63,54290.0,44.5441,44.5532,44.3615,44.398,54290.0
2020-06-02 14:40:00,48.64,48.7,48.63,48.68,115064.0,44.4071,44.4619,44.398,44.4436,115064.0
2020-06-02 14:50:00,48.67,48.69,48.58,48.6,79026.0,44.4345,44.4528,44.3523,44.3706,79026.0
2020-06-02 15:00:00,48.6,48.63,48.49,48.52,430116.0,44.3706,44.398,44.2702,44.2976,430116.0
2020-06-02 15:10:00,48.51,48.55,48.45,48.49,88436.0,44.2884,44.325,44.2337,44.2702,88436.0
2020-06-02 15:20:00,48.49,48.52,48.19,48.19,234054.0,44.2702,44.2976,43.9963,43.9963,234054.0
2020-06-02 15:30:00,48.19,48.21,48.04,48.13,290254.0,43.9963,44.0145,43.8593,43.9415,290254.0
2020-06-02 15:40:00,48.13,48.23,47.97,48.2,283396.0,43.9415,44.0328,43.7954,44.0054,283396.0
2020-06-02 15:50:00,48.26,48.48,48.12,48.47,1110702.0,44.0602,44.261,43.9324,44.2519,1110702.0
2020-06-03 09:30:00,51.52,53.47,51.4,53.1,1482724.0,47.0365,48.8168,46.9269,48.479,1482724.0
2020-06-03 09:40:00,53.1,53.35,52.59,53.13,595514.0,48.479,48.7072,48.0134,48.5064,595514.0
2020-06-03 09:50:00,53.13,53.35,52.72,53.23,542142.0,48.5064,48.7072,48.1321,48.5977,542142.0
2020-06-03 10:00:00,53.24,53.38,52.86,53.13,534754.0,48.6068,48.7346,48.2599,48.5064,534754.0
2020-06-03 10:10:00,53.14,53.81,53.07,53.75,393344.0,48.5155,49.1272,48.4516,49.0724,393344.0
2020-06-03 10:20:00,53.74,53.82,53.42,53.76,307672.0,49.0633,49.1363,48.7711,49.0816,307672.0
2020-06-03 10:30:00,53.77,53.97,53.61,53.97,229958.0,49.0907,49.2733,48.9446,49.2733,229958.0
2020-06-03 10:40:00,53.95,54.18,53.88,54.16,221356.0,49.255,49.465,49.1911,49.4467,221356.0
2020-06-03 10:50:00,54.16,54.47,54.06,54.06,352396.0,49.4467,49.7298,49.3555,49.3555,352396.0
2020-06-03 11:00:00,54.06,54.27,53.78,53.82,283102.0,49.3555,49.5472,49.0998,49.1363,283102.0
2020-06-03 11:10:00,53.83,54.19,53.77,54.13,218110.0,49.1455,49.4741,49.0907,49.4194,218110.0
2020-06-03 11:20:00,54.13,54.15,53.74,53.95,227190.0,49.4194,49.4376,49.0633,49.255,227190.0
2020-06-03 11:30:00,53.99,54.1,53.79,53.97,141392.0,49.2915,49.392,49.1089,49.2733,141392.0
2020-06-03 11:40:00,53.96,53.97,53.6,53.83,163738.0,49.2642,49.2733,48.9355,49.1455,163738.0
2020-06-03 11:50:00,53.85,53.98,53.79,53.95,133480.0,49.1637,49.2824,49.1089,49.255,133480.0
2020-06-03 12:00:00,53.95,54.08,53.78,53.8,152410.0,49.255,49.3737,49.0998,49.1181,152410.0
2020-06-03 12:10:00,53.8,53.88,53.62,53.72,284398.0,49.1181,49.1911,48.9537,49.045,284398.0
2020-06-03 12:20:00,53.7,53.71,53.56,53.7,301378.0,49.0268,49.0359,48.899,49.0268,301378.0
2020-06-03 12:30:00,53.7,53.75,53.54,53.54,120862.0,49.0268,49.0724,48.8807,48.8807,120862.0
2020-06-03 12:40:00,53.53,53.6,53.41,53.52,298840.0,48.8716,48.9355,48.762,48.8624,298840.0
2020-06-03 12:50:00,53.53,53.83,53.5,53.82,154490.0,48.8716,49.1455,48.8442,49.1363,154490.0
2020-06-03 13:00:00,53.85,54.19,53.83,54.16,209866.0,49.1637,49.4741,49.1455,49.4467,209866.0
2020-06-03 13:10:00,54.16,54.3,54.12,54.27,310682.0,49.4467,49.5746,49.4102,49.5472,310682.0
2020-06-03 13:20:00,54.27,54.38,54.23,54.31,217222.0,49.5472,49.6476,49.5107,49.5837,217222.0
2020-06-03 13:30:00,54.31,54.35,54.16,54.34,467544.0,49.5837,49.6202,49.4467,49.6111,467544.0
2020-06-03 13:40:00,54.35,54.49,54.3,54.3,142040.0,49.6202,49.748,49.5746,49.5746,142040.0
2020-06-03 13:50:00,54.3,54.38,54.2,54.2,108244.0,49.5746,49.6476,49.4833,49.4833,108244.0
2020-06-03 14:00:00,54.2,54.49,54.13,54.47,169004.0,49.4833,49.748,49.4194,49.7298,169004.0
2020-06-03 14:10:00,54.47,54.66,54.46,54.6,115104.0,49.7298,49.9032,49.7206,49.8485,115104.0
2020-06-03 14:20:00,54.6,54.72,54.49,54.55,161560.0,49.8485,49.958,49.748,49.8028,161560.0
2020-06-03 14:30:00,54.55,54.56,54.21,54.27,208456.0,49.8028,49.8119,49.4924,49.5472,208456.0
2020-06-03 14:40:00,54.27,54.56,54.15,54.47,149962.0,49.5472,49.8119,49.4376,49.7298,149962.0
2020-06-03 14:50:00,54.48,54.57,54.38,54.49,580374.0,49.7389,49.8211,49.6476,49.748,580374.0
2020-06-03 15:00:00,54.49,54.5,54.27,54.39,159064.0,49.748,49.7572,49.5472,49.6567,159064.0
2020-06-03 15:10:00,54.4,54.71,54.4,54.7,137920.0,49.6659,49.9489,49.6659,49.9398,137920.0
2020-06-03 15:20:00,54.7,54.9,54.63,54.82,181670.0,49.9398,50.1224,49.8758,50.0493,181670.0
2020-06-03 15:30:00,54.8,54.8,54.19,54.28,316382.0,50.0311,50.0311,49.4741,49.5563,316382.0
2020-06-03 15:40:00,54.27,54.58,54.21,54.58,293596.0,49.5472,49.8302,49.4924,49.8302,293596.0
2020-06-03 15:50:00,54.6,54.62,54.24,54.4,992736.0,49.8485,49.8667,49.5198,49.6659,992736.0
2020-06-04 09:30:00,54.05,54.07,52.93,52.99,430048.0,49.3463,49.3646,48.3238,48.3786,430048.0
2020-06-04 09:40:00,52.99,53.26,52.87,53.17,284834.0,48.3786,48.6251,48.269,48.5429,284834.0
2020-06-04 09:50:00,53.17,53.49,53.12,53.26,250752.0,48.5429,48.8351,48.4973,48.6251,250752.0
2020-06-04 10:00:00,53.24,53.32,52.96,53.25,276958.0,48.6068,48.6799,48.3512,48.6159,276958.0
2020-06-04 10:10:00,53.25,53.49,53.09,53.48,215586.0,48.6159,48.8351,48.4699,48.8259,215586.0
2020-06-04 10:20:00,53.48,53.84,53.41,53.8,214332.0,48.8259,49.1546,48.762,49.1181,214332.0
2020-06-04 10:30:00,53.8,53.99,53.65,53.79,213440.0,49.1181,49.2915,48.9811,49.1089,213440.0
2020-06-04 10:40:00,53.82,53.85,53.59,53.72,137804.0,49.1363,49.1637,48.9264,49.045,137804.0
2020-06-04 10:50:00,53.72,54.35,53.68,54.33,307828.0,49.045,49.6202,49.0085,49.602,307828.0
2020-06-04 11:00:00,54.33,54.38,54.03,54.07,136244.0,49.602,49.6476,49.3281,49.3646,136244.0
2020-06-04 11:10:00,54.07,54.1,53.37,53.46,122050.0,49.3646,49.392,48.7255,48.8077,122050.0
2020-06-04 11:20:00,53.48,53.7,53.43,53.58,118624.0,48.8259,49.0268,48.7803,48.9172,118624.0
2020-06-04 11:30:00,53.57,53.77,53.52,53.77,52488.0,48.9081,49.0907,48.8624,49.0907,52488.0
2020-06-04 11:40:00,53.77,53.81,53.58,53.67,49166.0,49.0907,49.1272,48.9172,48.9994,49166.0
2020-06-04 11:50:00,53.69,53.72,53.59,53.6,67446.0,49.0177,49.045,48.9264,48.9355,67446.0
2020-06-04 12:00:00,53.59,53.81,53.56,53.81,65674.0,48.9264,49.1272,48.899,49.1272,65674.0
2020-06-04 12:10:00,53.81,53.88,53.66,53.88,49444.0,49.1272,49.1911,48.9903,49.1911,49444.0
2020-06-04 12:20:00,53.88,53.88,53.55,53.58,85674.0,49.1911,49.1911,48.8898,48.9172,85674.0
2020-06-04 12:30:00,53.59,53.71,53.45,53.6,107840.0,48.9264,49.0359,48.7985,48.9355,107840.0
2020-06-04 12:40:00,53.6,53.73,53.6,53.68,224020.0,48.9355,49.0542,48.9355,49.0085,224020.0
2020-06-04 12:50:00,53.69,53.72,53.6,53.62,54804.0,49.0177,49.045,48.9355,48.9537,54804.0
2020-06-04 13:00:00,53.62,53.64,53.45,53.52,57994.0,48.9537,48.972,48.7985,48.8624,57994.0
2020-06-04 13:10:00,53.49,53.58,53.38,53.45,108312.0,48.8351,48.9172,48.7346,48.7985,108312.0
2020-06-04 13:20:00,53.46,53.46,53.34,53.35,56916.0,48.8077,48.8077,48.6981,48.7072,56916.0
2020-06-04 13:30:00,53.36,53.67,53.3,53.65,96086.0,48.7164,48.9994,48.6616,48.9811,96086.0
2020-06-04 13:40:00,53.65,53.87,53.63,53.77,67572.0,48.9811,49.182,48.9629,49.0907,67572.0
2020-06-04 13:50:00,53.76,53.85,53.74,53.79,63828.0,49.0816,49.1637,49.0633,49.1089,63828.0
2020-06-04 14:00:00,53.79,53.89,53.64,53.69,64220.0,49.1089,49.2002,48.972,49.0177,64220.0
2020-06-04 14:10:00,53.69,53.77,53.6,53.6,64386.0,49.0177,49.0907,48.9355,48.9355,64386.0
2020-06-04 14:20:00,53.6,53.72,53.56,53.62,172396.0,48.9355,49.045,48.899,48.9537,172396.0
2020-06-04 14:30:00,53.64,53.65,53.4,53.54,43790.0,48.972,48.9811,48.7529,48.8807,43790.0
2020-06-04 14:40:00,53.54,53.6,53.45,53.59,34562.0,48.8807,48.9355,48.7985,48.9264,34562.0
2020-06-04 14:50:00,53.6,53.62,53.2,53.25,89290.0,48.9355,48.9537,48.5703,48.6159,89290.0
2020-06-04 15:00:00,53.27,53.42,53.13,53.24,86566.0,48.6342,48.7711,48.5064,48.6068,86566.0
2020-06-04 15:10:00,53.24,53.33,53.07,53.33,109134.0,48.6068,48.689,48.4516,48.689,109134.0
2020-06-04 15:20:00,53.29,53.29,53.13,53.15,105164.0,48.6525,48.6525,48.5064,48.5246,105164.0
2020-06-04 15:30:00,53.17,53.35,53.17,53.27,117464.0,48.5429,48.7072,48.5429,48.6342,117464.0
2020-06-04 15:40:00,53.26,53.35,53.21,53.26,143880.0,48.6251,48.7072,48.5794,48.6251,143880.0
2020-06-04 15:50:00,53.27,53.5,52.99,53.45,494774.0,48.6342,48.8442,48.3786,48.7985,494774.0
2020-06-05 09:30:00,54.58,55.95,54.58,55.85,506866.0,49.8302,51.081,49.8302,50.9897,506866.0
2020-06-05 09:40:00,55.84,55.95,55.22,55.27,202466.0,50.9805,51.081,50.4145,50.4602,202466.0
2020-06-05 09:50:00,55.27,55.76,55.2,55.32,129032.0,50.4602,50.9075,50.3962,50.5058,129032.0
2020-06-05 10:00:00,55.33,55.77,55.33,55.38,157100.0,50.5149,50.9166,50.5149,50.5606,157100.0
2020-06-05 10:10:00,55.41,55.42,55.2,55.37,158428.0,50.588,50.5971,50.3962,50.5515,158428.0
2020-06-05 10:20:00,55.39,55.64,55.32,55.42,109480.0,50.5697,50.798,50.5058,50.5971,109480.0
2020-06-05 10:30:00,55.45,55.46,55.2,55.46,119012.0,50.6245,50.6336,50.3962,50.6336,119012.0
2020-06-05 10:40:00,55.42,55.83,55.41,55.72,104258.0,50.5971,50.9714,50.588,50.871,104258.0
2020-06-05 10:50:00,55.72,56.18,55.7,56.17,166434.0,50.871,51.291,50.8527,51.2818,166434.0
2020-06-05 11:00:00,56.17,56.46,56.15,56.44,131330.0,51.2818,51.5466,51.2636,51.5283,131330.0
2020-06-05 11:10:00,56.45,56.52,56.17,56.32,117642.0,51.5375,51.6014,51.2818,51.4188,117642.0
2020-06-05 11:20:00,56.3,56.42,56.2,56.33,83986.0,51.4005,51.5101,51.3092,51.4279,83986.0
2020-06-05 11:30:00,56.33,56.45,56.31,56.44,92262.0,51.4279,51.5375,51.4096,51.5283,92262.0
2020-06-05 11:40:00,56.44,56.49,56.37,56.47,94760.0,51.5283,51.574,51.4644,51.5557,94760.0
2020-06-05 11:50:00,56.46,56.64,56.35,56.41,146634.0,51.5466,51.7109,51.4462,51.5009,146634.0
2020-06-05 12:00:00,56.42,56.46,56.25,56.37,98836.0,51.5101,51.5466,51.3549,51.4644,98836.0
2020-06-05 12:10:00,56.38,56.42,56.17,56.19,84002.0,51.4736,51.5101,51.2818,51.3001,84002.0
2020-06-05 12:20:00,56.2,56.5,56.2,56.48,94170.0,51.3092,51.5831,51.3092,51.5649,94170.0
2020-06-05 12:30:00,56.47,56.57,56.43,56.47,82126.0,51.5557,51.647,51.5192,51.5557,82126.0
2020-06-05 12:40:00,56.48,56.55,56.43,56.48,50618.0,51.5649,51.6288,51.5192,51.5649,50618.0
2020-06-05 12:50:00,56.48,56.49,56.39,56.43,58026.0,51.5649,51.574,51.4827,51.5192,58026.0
2020-06-05 13:00:00,56.42,56.43,56.26,56.34,62886.0,51.5101,51.5192,51.364,51.437,62886.0
2020-06-05 13:10:00,56.34,56.34,56.21,56.22,113252.0,51.437,51.437,51.3183,51.3275,113252.0
2020-06-05 13:20:00,56.23,56.27,56.12,56.2,66832.0,51.3366,51.3731,51.2362,51.3092,66832.0
2020-06-05 13:30:00,56.23,56.35,56.16,56.24,101054.0,51.3366,51.4462,51.2727,51.3457,101054.0
2020-06-05 13:40:00,56.23,56.23,56.04,56.07,97114.0,51.3366,51.3366,51.1631,51.1905,97114.0
2020-06-05 13:50:00,56.07,56.09,55.93,55.99,91416.0,51.1905,51.2088,51.0627,51.1175,91416.0
2020-06-05 14:00:00,55.99,56.16,55.98,56.13,149490.0,51.1175,51.2727,51.1084,51.2453,149490.0
2020-06-05 14:10:00,56.13,56.15,55.94,55.96,99564.0,51.2453,51.2636,51.0718,51.0901,99564.0
2020-06-05 14:20:00,55.98,56.09,55.97,56.02,96628.0,51.1084,51.2088,51.0992,51.1449,96628.0
2020-06-05 14:30:00,56.01,56.09,55.8,56.05,132466.0,51.1358,51.2088,50.944,51.1723,132466.0
2020-06-05 14:40:00,56.05,56.12,55.93,55.93,98400.0,51.1723,51.2362,51.0627,51.0627,98400.0
2020-06-05 14:50:00,55.96,55.98,55.66,55.7,127908.0,51.0901,51.1084,50.8162,50.8527,127908.0
2020-06-05 15:00:00,55.71,55.74,55.47,55.51,121926.0,50.8619,50.8893,50.6427,50.6793,121926.0
2020-06-05 15:10:00,55.53,55.53,55.3,55.42,138290.0,50.6975,50.6975,50.4875,50.5971,138290.0
2020-06-05 15:20:00,55.42,55.48,55.31,55.41,131090.0,50.5971,50.6519,50.4967,50.588,131090.0
2020-06-05 15:30:00,55.42,55.42,55.2,55.24,123298.0,50.5971,50.5971,50.3962,50.4328,123298.0
2020-06-05 15:40:00,55.23,55.23,54.83,54.99,265260.0,50.4236,50.4236,50.0584,50.2045,265260.0
2020-06-05 15:50:00,54.99,55.09,54.77,54.96,564452.0,50.2045,50.2958,50.0037,50.1771,564452.0
2020-06-08 09:30:00,55.62,55.81,55.06,55.15,306030.0,50.7797,50.9532,50.2684,50.3506,306030.0
2020-06-08 09:40:00,55.12,55.27,54.87,55.14,153364.0,50.3232,50.4602,50.095,50.3415,153364.0
2020-06-08 09:50:00,55.09,55.4,54.82,55.37,150804.0,50.2958,50.5788,50.0493,50.5515,150804.0
2020-06-08 10:00:00,55.38,55.38,54.81,54.94,89788.0,50.5606,50.5606,50.0402,50.1589,89788.0
2020-06-08 10:10:00,54.98,55.01,54.68,54.77,84500.0,50.1954,50.2228,49.9215,50.0037,84500.0
2020-06-08 10:20:00,54.77,54.86,54.48,54.59,157226.0,50.0037,50.0858,49.7389,49.8393,157226.0
2020-06-08 10:30:00,54.58,54.65,54.41,54.62,92774.0,49.8302,49.8941,49.675,49.8667,92774.0
2020-06-08 10:40:00,54.61,54.73,54.54,54.73,153826.0,49.8576,49.9671,49.7937,49.9671,153826.0
2020-06-08 10:50:00,54.74,54.74,54.38,54.6,232280.0,49.9763,49.9763,49.6476,49.8485,232280.0
2020-06-08 11:00:00,54.6,54.71,54.49,54.51,71564.0,49.8485,49.9489,49.748,49.7663,71564.0
2020-06-08 11:10:00,54.52,54.55,54.32,54.42,108140.0,49.7754,49.8028,49.5928,49.6841,108140.0
2020-06-08 11:20:00,54.41,54.42,54.21,54.24,99512.0,49.675,49.6841,49.4924,49.5198,99512.0
2020-06-08 11:30:00,54.24,54.24,54.06,54.13,116094.0,49.5198,49.5198,49.3555,49.4194,116094.0
2020-06-08 11:40:00,54.13,54.18,53.91,54.16,94922.0,49.4194,49.465,49.2185,49.4467,94922.0
2020-06-08 11:50:00,54.16,54.28,54.04,54.21,50114.0,49.4467,49.5563,49.3372,49.4924,50114.0
2020-06-08 12:00:00,54.23,54.28,54.08,54.12,57790.0,49.5107,49.5563,49.3737,49.4102,57790.0
2020-06-08 12:10:00,54.1,54.18,53.99,54.04,70788.0,49.392,49.465,49.2915,49.3372,70788.0
2020-06-08 12:20:00,54.03,54.1,53.93,53.97,50618.0,49.3281,49.392,49.2368,49.2733,50618.0
2020-06-08 12:30:00,53.97,53.98,53.84,53.88,58012.0,49.2733,49.2824,49.1546,49.1911,58012.0
2020-06-08 12:40:00,53.88,53.88,53.69,53.71,63140.0,49.1911,49.1911,49.0177,49.0359,63140.0
2020-06-08 12:50:00,53.72,53.8,53.63,53.64,64984.0,49.045,49.1181,48.9629,48.972,64984.0
2020-06-08 13:00:00,53.65,53.87,53.58,53.83,145974.0,48.9811,49.182,48.9172,49.1455,145974.0
2020-06-08 13:10:00,53.84,53.9,53.77,53.79,48750.0,49.1546,49.2094,49.0907,49.1089,48750.0
2020-06-08 13:20:00,53.8,53.84,53.72,53.73,59746.0,49.1181,49.1546,49.045,49.0542,59746.0
2020-06-08 13:30:00,53.73,54.02,53.55,53.94,150758.0,49.0542,49.3189,48.8898,49.2459,150758.0
2020-06-08 13:40:00,53.92,53.93,53.75,53.83,67942.0,49.2276,49.2368,49.0724,49.1455,67942.0
2020-06-08 13:50:00,53.83,53.88,53.76,53.77,78808.0,49.1455,49.1911,49.0816,49.0907,78808.0
2020-06-08 14:00:00,53.77,53.84,53.54,53.62,151460.0,49.0907,49.1546,48.8807,48.9537,151460.0
2020-06-08 14:10:00,53.61,53.63,53.48,53.58,111930.0,48.9446,48.9629,48.8259,48.9172,111930.0
2020-06-08 14:20:00,53.58,53.69,53.54,53.55,87472.0,48.9172,49.0177,48.8807,48.8898,87472.0
2020-06-08 14:30:00,53.55,53.63,53.51,53.55,111252.0,48.8898,48.9629,48.8533,48.8898,111252.0
2020-06-08 14:40:00,53.55,53.61,53.47,53.51,84806.0,48.8898,48.9446,48.8168,48.8533,84806.0
2020-06-08 14:50:00,53.52,53.55,53.35,53.37,85620.0,48.8624,48.8898,48.7072,48.7255,85620.0
2020-06-08 15:00:00,53.35,53.35,53.23,53.32,92266.0,48.7072,48.7072,48.5977,48.6799,92266.0
2020-06-08 15:10:00,53.32,53.38,53.24,53.33,95972.0,48.6799,48.7346,48.6068,48.689,95972.0
2020-06-08 15:20:00,53.32,53.67,53.31,53.67,256218.0,48.6799,48.9994,48.6707,48.9994,256218.0
2020-06-08 15:30:00,53.67,53.88,53.62,53.87,187212.0,48.9994,49.1911,48.9537,49.182,187212.0
2020-06-08 15:40:00,53.87,54.02,53.83,54.0,210394.0,49.182,49.3189,49.1455,49.3007,210394.0
2020-06-08 15:50:00,54.02,54.25,53.98,54.24,565990.0,49.3189,49.5289,49.2824,49.5198,565990.0
2020-06-09 09:30:00,53.6,53.6,53.01,53.11,302288.0,48.9355,48.9355,48.3968,48.4881,302288.0
2020-06-09 09:40:00,53.12,53.73,53.03,53.63,242146.0,48.4973,49.0542,48.4151,48.9629,242146.0
2020-06-09 09:50:00,53.63,54.22,53.62,54.19,216890.0,48.9629,49.5015,48.9537,49.4741,216890.0
2020-06-09 10:00:00,54.19,54.24,53.35,53.35,154864.0,49.4741,49.5198,48.7072,48.7072,154864.0
2020-06-09 10:10:00,53.35,53.38,53.11,53.37,226660.0,48.7072,48.7346,48.4881,48.7255,226660.0
2020-06-09 10:20:00,53.37,53.58,53.34,53.37,102422.0,48.7255,48.9172,48.6981,48.7255,102422.0
2020-06-09 10:30:00,53.36,53.66,53.24,53.66,148624.0,48.7164,48.9903,48.6068,48.9903,148624.0
2020-06-09 10:40:00,53.67,53.72,53.58,53.63,76368.0,48.9994,49.045,48.9172,48.9629,76368.0
2020-06-09 10:50:00,53.64,53.89,53.58,53.74,105916.0,48.972,49.2002,48.9172,49.0633,105916.0
2020-06-09 11:00:00,53.73,53.94,53.67,53.87,83634.0,49.0542,49.2459,48.9994,49.182,83634.0
2020-06-09 11:10:00,53.88,53.9,53.56,53.68,43962.0,49.1911,49.2094,48.899,49.0085,43962.0
2020-06-09 11:20:00,53.69,53.77,53.54,53.59,97484.0,49.0177,49.0907,48.8807,48.9264,97484.0
2020-06-09 11:30:00,53.58,53.62,53.44,53.48,79236.0,48.9172,48.9537,48.7894,48.8259,79236.0
2020-06-09 11:40:00,53.49,53.52,53.38,53.44,79458.0,48.8351,48.8624,48.7346,48.7894,79458.0
2020-06-09 11:50:00,53.44,53.49,53.28,53.31,65810.0,48.7894,48.8351,48.6433,48.6707,65810.0
2020-06-09 12:00:00,53.29,53.35,53.19,53.34,48808.0,48.6525,48.7072,48.5612,48.6981,48808.0
2020-06-09 12:10:00,53.35,53.42,53.32,53.34,30990.0,48.7072,48.7711,48.6799,48.6981,30990.0
2020-06-09 12:20:00,53.35,53.35,53.18,53.25,149536.0,48.7072,48.7072,48.552,48.6159,149536.0
2020-06-09 12:30:00,53.25,53.27,53.13,53.24,75406.0,48.6159,48.6342,48.5064,48.6068,75406.0
2020-06-09 12:40:00,53.23,53.3,53.2,53.24,29528.0,48.5977,48.6616,48.5703,48.6068,29528.0
2020-06-09 12:50:00,53.28,53.33,53.19,53.3,38420.0,48.6433,48.689,48.5612,48.6616,38420.0
2020-06-09 13:00:00,53.29,53.35,53.16,53.26,64324.0,48.6525,48.7072,48.5338,48.6251,64324.0
2020-06-09 13:10:00,53.26,53.31,53.24,53.29,30150.0,48.6251,48.6707,48.6068,48.6525,30150.0
2020-06-09 13:20:00,53.29,53.49,53.29,53.42,36562.0,48.6525,48.8351,48.6525,48.7711,36562.0
2020-06-09 13:30:00,53.39,53.41,53.18,53.23,43076.0,48.7438,48.762,48.552,48.5977,43076.0
2020-06-09 13:40:00,53.22,53.32,53.18,53.2,71564.0,48.5886,48.6799,48.552,48.5703,71564.0
2020-06-09 13:50:00,53.18,53.24,53.11,53.12,92114.0,48.552,48.6068,48.4881,48.4973,92114.0
2020-06-09 14:00:00,53.12,53.13,52.95,53.02,118864.0,48.4973,48.5064,48.342,48.406,118864.0
2020-06-09 14:10:00,53.02,53.05,52.89,52.89,100192.0,48.406,48.4333,48.2873,48.2873,100192.0
2020-06-09 14:20:00,52.89,52.89,52.73,52.74,133682.0,48.2873,48.2873,48.1412,48.1503,133682.0
2020-06-09 14:30:00,52.73,52.92,52.73,52.85,144654.0,48.1412,48.3147,48.1412,48.2508,144654.0
2020-06-09 14:40:00,52.85,53.12,52.83,53.1,95440.0,48.2508,48.4973,48.2325,48.479,95440.0
2020-06-09 14:50:00,53.1,53.13,52.99,53.04,87804.0,48.479,48.5064,48.3786,48.4242,87804.0
2020-06-09 15:00:00,53.02,53.03,52.89,53.0,81266.0,48.406,48.4151,48.2873,48.3877,81266.0
2020-06-09 15:10:00,52.99,53.08,52.94,53.04,86480.0,48.3786,48.4607,48.3329,48.4242,86480.0
2020-06-09 15:20:00,53.07,53.17,53.01,53.01,128664.0,48.4516,48.5429,48.3968,48.3968,128664.0
2020-06-09 15:30:00,53.0,53.05,52.82,52.86,161826.0,48.3877,48.4333,48.2234,48.2599,161826.0
2020-06-09 15:40:00,52.85,52.94,52.67,52.76,183800.0,48.2508,48.3329,48.0864,48.1686,183800.0
2020-06-09 15:50:00,52.76,52.97,52.65,52.82,446466.0,48.1686,48.3603,48.0682,48.2234,446466.0
2020-06-10 09:30:00,53.25,53.26,52.4,52.54,127092.0,48.6159,48.6251,47.8399,47.9677,127092.0
2020-06-10 09:40:00,52.55,52.57,52.35,52.52,97642.0,47.9769,47.9951,47.7943,47.9495,97642.0
2020-06-10 09:50:00,52.51,52.85,52.29,52.83,134436.0,47.9403,48.2508,47.7395,48.2325,134436.0
2020-06-10 10:00:00,52.87,53.1,52.83,53.1,76840.0,48.269,48.479,48.2325,48.479,76840.0
2020-06-10 10:10:00,53.08,53.11,52.82,53.03,91294.0,48.4607,48.4881,48.2234,48.4151,91294.0
2020-06-10 10:20:00,52.96,52.99,52.77,52.82,66174.0,48.3512,48.3786,48.1777,48.2234,66174.0
2020-06-10 10:30:00,52.84,52.94,52.72,52.84,41466.0,48.2416,48.3329,48.1321,48.2416,41466.0
2020-06-10 10:40:00,52.9,52.98,52.73,52.74,52268.0,48.2964,48.3694,48.1412,48.1503,52268.0
2020-06-10 10:50:00,52.76,52.81,52.47,52.47,77814.0,48.1686,48.2142,47.9038,47.9038,77814.0
2020-06-10 11:00:00,52.47,52.7,52.47,52.57,64962.0,47.9038,48.1138,47.9038,47.9951,64962.0
2020-06-10 11:10:00,52.56,52.58,52.25,52.49,91342.0,47.986,48.0042,47.703,47.9221,91342.0
2020-06-10 11:20:00,52.48,52.48,52.27,52.32,56550.0,47.913,47.913,47.7212,47.7669,56550.0
2020-06-10 11:30:00,52.31,52.42,52.16,52.26,101446.0,47.7577,47.8582,47.6208,47.7121,101446.0
2020-06-10 11:40:00,52.23,52.33,52.09,52.16,109906.0,47.6847,47.776,47.5569,47.6208,109906.0
2020-06-10 11:50:00,52.2,52.32,52.16,52.31,65608.0,47.6573,47.7669,47.6208,47.7577,65608.0
2020-06-10 12:00:00,52.32,52.39,52.2,52.26,42246.0,47.7669,47.8308,47.6573,47.7121,42246.0
2020-06-10 12:10:00,52.28,52.42,52.27,52.39,77922.0,47.7304,47.8582,47.7212,47.8308,77922.0
2020-06-10 12:20:00,52.38,52.45,52.28,52.28,79198.0,47.8217,47.8856,47.7304,47.7304,79198.0
2020-06-10 12:30:00,52.26,52.3,52.09,52.14,69750.0,47.7121,47.7486,47.5569,47.6025,69750.0
2020-06-10 12:40:00,52.13,52.21,52.07,52.21,55628.0,47.5934,47.6664,47.5386,47.6664,55628.0
2020-06-10 12:50:00,52.19,52.24,52.16,52.21,39014.0,47.6482,47.6938,47.6208,47.6664,39014.0
2020-06-10 13:00:00,52.21,52.32,52.07,52.32,37546.0,47.6664,47.7669,47.5386,47.7669,37546.0
2020-06-10 13:10:00,52.33,52.37,52.26,52.33,35958.0,47.776,47.8125,47.7121,47.776,35958.0
2020-06-10 13:20:00,52.33,52.35,52.16,52.16,159480.0,47.776,47.7943,47.6208,47.6208,159480.0
2020-06-10 13:30:00,52.16,52.21,52.1,52.17,39394.0,47.6208,47.6664,47.566,47.6299,39394.0
2020-06-10 13:40:00,52.17,52.28,52.05,52.07,49544.0,47.6299,47.7304,47.5204,47.5386,49544.0
2020-06-10 13:50:00,52.07,52.12,51.99,52.01,186824.0,47.5386,47.5843,47.4656,47.4839,186824.0
2020-06-10 14:00:00,52.06,52.48,51.83,52.36,139420.0,47.5295,47.913,47.3195,47.8034,139420.0
2020-06-10 14:10:00,52.34,52.75,52.34,52.74,47978.0,47.7851,48.1595,47.7851,48.1503,47978.0
2020-06-10 14:20:00,52.72,52.79,52.61,52.76,65786.0,48.1321,48.196,48.0316,48.1686,65786.0
2020-06-10 14:30:00,52.77,52.77,52.42,52.46,49952.0,48.1777,48.1777,47.8582,47.8947,49952.0
2020-06-10 14:40:00,52.44,52.52,52.26,52.34,73468.0,47.8764,47.9495,47.7121,47.7851,73468.0
2020-06-10 14:50:00,52.34,52.4,52.02,52.22,49588.0,47.7851,47.8399,47.493,47.6756,49588.0
2020-06-10 15:00:00,52.21,52.44,52.0,52.42,64518.0,47.6664,47.8764,47.4747,47.8582,64518.0
2020-06-10 15:10:00,52.42,52.5,52.34,52.46,273142.0,47.8582,47.9312,47.7851,47.8947,273142.0
2020-06-10 15:20:00,52.44,52.73,52.3,52.72,139310.0,47.8764,48.1412,47.7486,48.1321,139310.0
2020-06-10 15:30:00,52.71,52.77,52.49,52.6,86954.0,48.1229,48.1777,47.9221,48.0225,86954.0
2020-06-10 15:40:00,52.58,52.6,52.19,52.26,113998.0,48.0042,48.0225,47.6482,47.7121,113998.0
2020-06-10 15:50:00,52.24,52.41,52.13,52.13,287040.0,47.6938,47.849,47.5934,47.5934,287040.0
2020-06-11 09:30:00,51.13,51.13,49.77,50.05,539512.0,46.6804,46.6804,45.4388,45.6944,539512.0
2020-06-11 09:40:00,50.04,50.04,49.71,49.85,269302.0,45.6853,45.6853,45.384,45.5118,269302.0
2020-06-11 09:50:00,49.83,50.38,49.73,50.31,142152.0,45.4936,45.9957,45.4023,45.9318,142152.0
2020-06-11 10:00:00,50.34,50.46,50.17,50.33,274052.0,45.9592,46.0687,45.804,45.9501,274052.0
2020-06-11 10:10:00,50.34,50.88,50.27,50.77,204532.0,45.9592,46.4522,45.8953,46.3518,204532.0
2020-06-11 10:20:00,50.78,50.84,50.41,50.42,90604.0,46.3609,46.4157,46.0231,46.0322,90604.0
2020-06-11 10:30:00,50.38,50.99,50.35,50.91,78710.0,45.9957,46.5526,45.9683,46.4796,78710.0
2020-06-11 10:40:00,50.93,50.95,50.57,50.6,72824.0,46.4978,46.5161,46.1692,46.1966,72824.0
2020-06-11 10:50:00,50.57,50.7,50.12,50.21,72042.0,46.1692,46.2879,45.7583,45.8405,72042.0
2020-06-11 11:00:00,50.19,50.43,50.14,50.32,100682.0,45.8222,46.0414,45.7766,45.9409,100682.0
2020-06-11 11:10:00,50.28,50.72,50.27,50.72,60778.0,45.9044,46.3061,45.8953,46.3061,60778.0
2020-06-11 11:20:00,50.71,50.81,50.55,50.63,52814.0,46.297,46.3883,46.1509,46.2239,52814.0
2020-06-11 11:30:00,50.63,50.7,50.44,50.47,47356.0,46.2239,46.2879,46.0505,46.0779,47356.0
2020-06-11 11:40:00,50.48,50.49,50.09,50.24,77764.0,46.087,46.0961,45.7309,45.8679,77764.0
2020-06-11 11:50:00,50.21,50.36,50.18,50.34,45274.0,45.8405,45.9774,45.8131,45.9592,45274.0
2020-06-11 12:00:00,50.34,50.45,50.18,50.21,41554.0,45.9592,46.0596,45.8131,45.8405,41554.0
2020-06-11 12:10:00,50.24,50.28,49.95,50.01,34336.0,45.8679,45.9044,45.6031,45.6579,34336.0
2020-06-11 12:20:00,50.04,50.16,49.88,49.98,57110.0,45.6853,45.7948,45.5392,45.6305,57110.0
2020-06-11 12:30:00,49.99,50.39,49.99,50.29,37518.0,45.6396,46.0048,45.6396,45.9135,37518.0
2020-06-11 12:40:00,50.3,50.35,50.0,50.02,31190.0,45.9227,45.9683,45.6488,45.667,31190.0
2020-06-11 12:50:00,49.99,50.05,49.79,49.88,48698.0,45.6396,45.6944,45.457,45.5392,48698.0
2020-06-11 13:00:00,49.86,50.24,49.83,50.18,35280.0,45.521,45.8679,45.4936,45.8131,35280.0
2020-06-11 13:10:00,50.09,50.37,50.04,50.31,36488.0,45.7309,45.9866,45.6853,45.9318,36488.0
2020-06-11 13:20:00,50.35,50.45,50.19,50.2,32020.0,45.9683,46.0596,45.8222,45.8314,32020.0
2020-06-11 13:30:00,50.22,50.3,49.99,49.99,44510.0,45.8496,45.9227,45.6396,45.6396,44510.0
2020-06-11 13:40:00,49.98,50.02,49.87,49.97,30292.0,45.6305,45.667,45.5301,45.6214,30292.0
2020-06-11 13:50:00,49.95,50.18,49.94,50.09,37504.0,45.6031,45.8131,45.594,45.7309,37504.0
2020-06-11 14:00:00,50.06,50.09,49.8,49.82,62312.0,45.7036,45.7309,45.4662,45.4844,62312.0
2020-06-11 14:10:00,49.81,49.88,49.4,49.46,147438.0,45.4753,45.5392,45.101,45.1558,147438.0
2020-06-11 14:20:00,49.47,49.74,49.43,49.65,58308.0,45.1649,45.4114,45.1284,45.3292,58308.0
2020-06-11 14:30:00,49.67,49.72,49.28,49.35,75724.0,45.3475,45.3931,44.9914,45.0553,75724.0
2020-06-11 14:40:00,49.37,49.41,49.21,49.23,78556.0,45.0736,45.1101,44.9275,44.9458,78556.0
2020-06-11 14:50:00,49.24,49.31,48.99,49.18,117744.0,44.9549,45.0188,44.7267,44.9001,117744.0
2020-06-11 15:00:00,49.19,49.46,49.1,49.36,148626.0,44.9093,45.1558,44.8271,45.0645,148626.0
2020-06-11 15:10:00,49.36,49.49,48.96,49.13,358726.0,45.0645,45.1832,44.6993,44.8545,358726.0
2020-06-11 15:20:00,49.13,49.13,48.67,48.79,180768.0,44.8545,44.8545,44.4345,44.5441,180768.0
2020-06-11 15:30:00,48.74,48.95,48.58,48.85,176758.0,44.4984,44.6901,44.3523,44.5989,176758.0
2020-06-11 15:40:00,48.85,49.33,48.85,48.99,165036.0,44.5989,45.0371,44.5989,44.7267,165036.0
2020-06-11 15:50:00,48.99,48.99,48.69,48.7,606412.0,44.7267,44.7267,44.4528,44.4619,606412.0
2020-06-12 09:30:00,50.5,51.3,50.0,50.09,185142.0,46.1053,46.8356,45.6488,45.7309,185142.0
2020-06-12 09:40:00,50.08,50.4,49.88,49.88,100194.0,45.7218,46.014,45.5392,45.5392,100194.0
2020-06-12 09:50:00,49.85,50.1,49.76,49.87,102262.0,45.5118,45.7401,45.4297,45.5301,102262.0
2020-06-12 10:00:00,49.91,50.24,49.85,49.89,66712.0,45.5666,45.8679,45.5118,45.5483,66712.0
2020-06-12 10:10:00,49.88,50.06,49.82,49.93,40606.0,45.5392,45.7036,45.4844,45.5849,40606.0
2020-06-12 10:20:00,49.96,50.16,49.8,49.8,37486.0,45.6123,45.7948,45.4662,45.4662,37486.0
2020-06-12 10:30:00,49.84,49.93,49.6,49.6,42998.0,45.5027,45.5849,45.2836,45.2836,42998.0
2020-06-12 10:40:00,49.62,49.98,49.62,49.76,23070.0,45.3018,45.6305,45.3018,45.4297,23070.0
2020-06-12 10:50:00,49.76,49.76,49.32,49.36,34346.0,45.4297,45.4297,45.0279,45.0645,34346.0
2020-06-12 11:00:00,49.38,49.51,48.98,49.5,48122.0,45.0827,45.2014,44.7175,45.1923,48122.0
2020-06-12 11:10:00,49.44,49.45,48.88,48.88,34862.0,45.1375,45.1466,44.6262,44.6262,34862.0
2020-06-12 11:20:00,48.89,49.34,48.77,49.24,29370.0,44.6354,45.0462,44.5258,44.9549,29370.0
2020-06-12 11:30:00,49.24,49.87,49.13,49.8,47688.0,44.9549,45.5301,44.8545,45.4662,47688.0
2020-06-12 11:40:00,49.74,49.84,49.58,49.68,25422.0,45.4114,45.5027,45.2653,45.3566,25422.0
2020-06-12 11:50:00,49.65,49.81,49.55,49.8,20616.0,45.3292,45.4753,45.2379,45.4662,20616.0
2020-06-12 12:00:00,49.88,50.13,49.8,50.04,20988.0,45.5392,45.7675,45.4662,45.6853,20988.0
2020-06-12 12:10:00,49.99,50.03,49.8,49.98,26630.0,45.6396,45.6762,45.4662,45.6305,26630.0
2020-06-12 12:20:00,50.0,50.02,49.63,49.74,29584.0,45.6488,45.667,45.311,45.4114,29584.0
2020-06-12 12:30:00,49.77,49.77,49.38,49.52,28526.0,45.4388,45.4388,45.0827,45.2105,28526.0
2020-06-12 12:40:00,49.52,49.68,49.35,49.4,34952.0,45.2105,45.3566,45.0553,45.101,34952.0
2020-06-12 12:50:00,49.42,49.67,49.4,49.56,22830.0,45.1192,45.3475,45.101,45.2471,22830.0
2020-06-12 13:00:00,49.59,49.62,49.27,49.37,25498.0,45.2745,45.3018,44.9823,45.0736,25498.0
2020-06-12 13:10:00,49.35,49.4,49.19,49.31,24600.0,45.0553,45.101,44.9093,45.0188,24600.0
2020-06-12 13:20:00,49.3,49.51,49.19,49.36,37690.0,45.0097,45.2014,44.9093,45.0645,37690.0
2020-06-12 13:30:00,49.37,49.41,48.91,48.98,43780.0,45.0736,45.1101,44.6536,44.7175,43780.0
2020-06-12 13:40:00,48.91,49.1,48.61,48.63,85990.0,44.6536,44.8271,44.3797,44.398,85990.0
2020-06-12 13:50:00,48.65,48.8,48.46,48.46,48768.0,44.4163,44.5532,44.2428,44.2428,48768.0
2020-06-12 14:00:00,48.47,48.9,48.43,48.65,57162.0,44.2519,44.6445,44.2154,44.4163,57162.0
2020-06-12 14:10:00,48.66,49.24,48.66,48.94,66326.0,44.4254,44.9549,44.4254,44.681,66326.0
2020-06-12 14:20:00,48.96,49.13,48.84,49.06,30054.0,44.6993,44.8545,44.5897,44.7906,30054.0
2020-06-12 14:30:00,49.09,49.44,49.05,49.1,79752.0,44.818,45.1375,44.7814,44.8271,79752.0
2020-06-12 14:40:00,49.1,49.24,48.95,49.07,26230.0,44.8271,44.9549,44.6901,44.7997,26230.0
2020-06-12 14:50:00,49.13,49.3,49.02,49.29,25470.0,44.8545,45.0097,44.7541,45.0006,25470.0
2020-06-12 15:00:00,49.29,49.62,49.29,49.48,41118.0,45.0006,45.3018,45.0006,45.174,41118.0
2020-06-12 15:10:00,49.46,49.6,49.22,49.38,134354.0,45.1558,45.2836,44.9367,45.0827,134354.0
2020-06-12 15:20:00,49.4,49.41,49.05,49.21,50552.0,45.101,45.1101,44.7814,44.9275,50552.0
2020-06-12 15:30:00,49.24,49.48,49.1,49.43,53754.0,44.9549,45.174,44.8271,45.1284,53754.0
2020-06-12 15:40:00,49.45,49.73,49.38,49.72,65884.0,45.1466,45.4023,45.0827,45.3931,65884.0
2020-06-12 15:50:00,49.72,49.95,49.6,49.8,345924.0,45.3931,45.6031,45.2836,45.4662,345924.0
2020-06-15 09:30:00,48.31,49.1,48.26,48.85,158062.0,44.1058,44.8271,44.0602,44.5989,158062.0
2020-06-15 09:40:00,48.84,49.08,48.77,48.93,43786.0,44.5897,44.8088,44.5258,44.6719,43786.0
2020-06-15 09:50:00,48.93,48.97,48.74,48.85,95640.0,44.6719,44.7084,44.4984,44.5989,95640.0
2020-06-15 10:00:00,48.88,49.31,48.77,49.31,103246.0,44.6262,45.0188,44.5258,45.0188,103246.0
2020-06-15 10:10:00,49.3,49.47,49.17,49.47,32922.0,45.0097,45.1649,44.891,45.1649,32922.0
2020-06-15 10:20:00,49.46,49.49,49.12,49.12,47548.0,45.1558,45.1832,44.8454,44.8454,47548.0
2020-06-15 10:30:00,49.14,49.37,49.0,49.11,240768.0,44.8636,45.0736,44.7358,44.8362,240768.0
2020-06-15 10:40:00,49.05,49.53,48.89,49.49,134136.0,44.7814,45.2197,44.6354,45.1832,134136.0
2020-06-15 10:50:00,49.48,49.62,49.33,49.35,122448.0,45.174,45.3018,45.0371,45.0553,122448.0
2020-06-15 11:00:00,49.39,49.74,49.34,49.67,66794.0,45.0919,45.4114,45.0462,45.3475,66794.0
2020-06-15 11:10:00,49.69,49.71,49.3,49.37,128672.0,45.3657,45.384,45.0097,45.0736,128672.0
2020-06-15 11:20:00,49.37,49.54,49.22,49.29,103970.0,45.0736,45.2288,44.9367,45.0006,103970.0
2020-06-15 11:30:00,49.27,49.43,49.18,49.33,45980.0,44.9823,45.1284,44.9001,45.0371,45980.0
2020-06-15 11:40:00,49.33,49.42,49.16,49.28,59288.0,45.0371,45.1192,44.8819,44.9914,59288.0
2020-06-15 11:50:00,49.28,49.49,49.22,49.42,47776.0,44.9914,45.1832,44.9367,45.1192,47776.0
2020-06-15 12:00:00,49.41,49.8,49.37,49.72,31450.0,45.1101,45.4662,45.0736,45.3931,31450.0
2020-06-15 12:10:00,49.7,49.95,49.69,49.88,34334.0,45.3749,45.6031,45.3657,45.5392,34334.0
2020-06-15 12:20:00,49.88,50.07,49.86,49.97,52012.0,45.5392,45.7127,45.521,45.6214,52012.0
2020-06-15 12:30:00,49.96,49.96,49.74,49.8,37616.0,45.6123,45.6123,45.4114,45.4662,37616.0
2020-06-15 12:40:00,49.82,49.92,49.79,49.85,37044.0,45.4844,45.5757,45.457,45.5118,37044.0
2020-06-15 12:50:00,49.87,50.05,49.73,50.03,47586.0,45.5301,45.6944,45.4023,45.6762,47586.0
2020-06-15 13:00:00,50.04,50.1,49.98,50.1,23714.0,45.6853,45.7401,45.6305,45.7401,23714.0
2020-06-15 13:10:00,50.13,50.24,50.08,50.13,33400.0,45.7675,45.8679,45.7218,45.7675,33400.0
2020-06-15 13:20:00,50.15,50.17,49.99,50.06,23824.0,45.7857,45.804,45.6396,45.7036,23824.0
2020-06-15 13:30:00,50.05,50.18,49.95,50.13,44896.0,45.6944,45.8131,45.6031,45.7675,44896.0
2020-06-15 13:40:00,50.13,50.17,49.8,49.82,37712.0,45.7675,45.804,45.4662,45.4844,37712.0
2020-06-15 13:50:00,49.81,50.02,49.81,49.95,53342.0,45.4753,45.667,45.4753,45.6031,53342.0
2020-06-15 14:00:00,50.0,50.67,50.0,50.52,75074.0,45.6488,46.2605,45.6488,46.1235,75074.0
2020-06-15 14:10:00,50.58,50.64,50.34,50.59,41560.0,46.1783,46.2331,45.9592,46.1874,41560.0
2020-06-15 14:20:00,50.58,50.63,50.45,50.58,32880.0,46.1783,46.2239,46.0596,46.1783,32880.0
2020-06-15 14:30:00,50.61,50.67,50.37,50.46,45828.0,46.2057,46.2605,45.9866,46.0687,45828.0
2020-06-15 14:40:00,50.48,50.52,50.32,50.5,50298.0,46.087,46.1235,45.9409,46.1053,50298.0
2020-06-15 14:50:00,50.49,50.52,50.34,50.38,42494.0,46.0961,46.1235,45.9592,45.9957,42494.0
2020-06-15 15:00:00,50.38,50.6,50.38,50.49,60424.0,45.9957,46.1966,45.9957,46.0961,60424.0
2020-06-15 15:10:00,50.51,50.59,50.43,50.43,43268.0,46.1144,46.1874,46.0414,46.0414,43268.0
2020-06-15 15:20:00,50.44,50.51,50.21,50.22,77914.0,46.0505,46.1144,45.8405,45.8496,77914.0
2020-06-15 15:30:00,50.23,50.29,50.05,50.22,102550.0,45.8588,45.9135,45.6944,45.8496,102550.0
2020-06-15 15:40:00,50.21,50.39,50.1,50.27,92758.0,45.8405,46.0048,45.7401,45.8953,92758.0
2020-06-15 15:50:00,50.29,50.65,50.27,50.64,364794.0,45.9135,46.2422,45.8953,46.2331,364794.0
2020-06-16 09:30:00,52.49,52.88,52.24,52.79,252454.0,47.9221,48.2781,47.6938,48.196,252454.0
2020-06-16 09:40:00,52.83,52.93,52.56,52.56,108158.0,48.2325,48.3238,47.986,47.986,108158.0
2020-06-16 09:50:00,52.56,52.88,52.55,52.69,71192.0,47.986,48.2781,47.9769,48.1047,71192.0
2020-06-16 10:00:00,52.71,52.93,52.64,52.76,96194.0,48.1229,48.3238,48.059,48.1686,96194.0
2020-06-16 10:10:00,52.74,52.99,52.74,52.76,102708.0,48.1503,48.3786,48.1503,48.1686,102708.0
2020-06-16 10:20:00,52.73,52.9,52.47,52.85,144844.0,48.1412,48.2964,47.9038,48.2508,144844.0
2020-06-16 10:30:00,52.85,52.9,52.23,52.52,70958.0,48.2508,48.2964,47.6847,47.9495,70958.0
2020-06-16 10:40:00,52.51,52.68,52.34,52.67,71552.0,47.9403,48.0955,47.7851,48.0864,71552.0
2020-06-16 10:50:00,52.63,52.65,51.54,51.59,123390.0,48.0499,48.0682,47.0548,47.1004,123390.0
2020-06-16 11:00:00,51.54,52.09,51.0,51.96,85708.0,47.0548,47.5569,46.5617,47.4382,85708.0
2020-06-16 11:10:00,52.05,52.4,51.74,52.23,54508.0,47.5204,47.8399,47.2373,47.6847,54508.0
2020-06-16 11:20:00,52.2,52.41,52.11,52.31,59072.0,47.6573,47.849,47.5752,47.7577,59072.0
2020-06-16 11:30:00,52.33,52.45,51.97,52.07,58842.0,47.776,47.8856,47.4473,47.5386,58842.0
2020-06-16 11:40:00,52.04,52.24,51.99,52.15,66648.0,47.5112,47.6938,47.4656,47.6117,66648.0
2020-06-16 11:50:00,52.19,52.24,51.92,52.04,93480.0,47.6482,47.6938,47.4017,47.5112,93480.0
2020-06-16 12:00:00,52.06,52.15,51.79,51.9,55956.0,47.5295,47.6117,47.283,47.3834,55956.0
2020-06-16 12:10:00,51.96,52.02,51.8,51.91,40310.0,47.4382,47.493,47.2921,47.3926,40310.0
2020-06-16 12:20:00,51.92,52.03,51.83,51.99,29020.0,47.4017,47.5021,47.3195,47.4656,29020.0
2020-06-16 12:30:00,52.01,52.38,52.01,52.32,56536.0,47.4839,47.8217,47.4839,47.7669,56536.0
2020-06-16 12:40:00,52.33,52.41,52.27,52.31,38208.0,47.776,47.849,47.7212,47.7577,38208.0
2020-06-16 12:50:00,52.32,52.36,52.2,52.21,31464.0,47.7669,47.8034,47.6573,47.6664,31464.0
2020-06-16 13:00:00,52.2,52.35,52.13,52.24,40248.0,47.6573,47.7943,47.5934,47.6938,40248.0
2020-06-16 13:10:00,52.25,52.27,52.12,52.21,29404.0,47.703,47.7212,47.5843,47.6664,29404.0
2020-06-16 13:20:00,52.21,52.21,51.99,52.0,41260.0,47.6664,47.6664,47.4656,47.4747,41260.0
2020-06-16 13:30:00,52.01,52.05,51.72,51.72,43990.0,47.4839,47.5204,47.2191,47.2191,43990.0
2020-06-16 13:40:00,51.73,51.98,51.73,51.92,40946.0,47.2282,47.4565,47.2282,47.4017,40946.0
2020-06-16 13:50:00,51.92,51.95,51.68,51.84,46426.0,47.4017,47.4291,47.1826,47.3286,46426.0
2020-06-16 14:00:00,51.83,51.98,51.83,51.96,42266.0,47.3195,47.4565,47.3195,47.4382,42266.0
2020-06-16 14:10:00,51.97,52.27,51.94,52.18,56434.0,47.4473,47.7212,47.4199,47.6391,56434.0
2020-06-16 14:20:00,52.2,52.21,51.73,52.07,72542.0,47.6573,47.6664,47.2282,47.5386,72542.0
2020-06-16 14:30:00,52.1,52.24,51.99,52.05,46312.0,47.566,47.6938,47.4656,47.5204,46312.0
2020-06-16 14:40:00,52.03,52.13,51.88,52.02,30912.0,47.5021,47.5934,47.3652,47.493,30912.0
2020-06-16 14:50:00,52.05,52.06,51.88,52.04,36972.0,47.5204,47.5295,47.3652,47.5112,36972.0
2020-06-16 15:00:00,52.03,52.04,51.67,51.7,70562.0,47.5021,47.5112,47.1734,47.2008,70562.0
2020-06-16 15:10:00,51.7,51.72,51.43,51.48,73264.0,47.2008,47.2191,46.9543,47.0,73264.0
2020-06-16 15:20:00,51.5,51.84,51.49,51.77,75436.0,47.0182,47.3286,47.0091,47.2647,75436.0
2020-06-16 15:30:00,51.71,52.0,51.61,51.68,88568.0,47.21,47.4747,47.1187,47.1826,88568.0
2020-06-16 15:40:00,51.7,51.77,51.49,51.57,102720.0,47.2008,47.2647,47.0091,47.0821,102720.0
2020-06-16 15:50:00,51.59,51.98,51.58,51.91,402970.0,47.1004,47.4565,47.0913,47.3926,402970.0
2020-06-17 09:30:00,52.42,52.42,51.93,52.15,118006.0,47.8582,47.8582,47.4108,47.6117,118006.0
2020-06-17 09:40:00,52.14,52.59,52.04,52.49,164956.0,47.6025,48.0134,47.5112,47.9221,164956.0
2020-06-17 09:50:00,52.49,52.49,52.06,52.17,47910.0,47.9221,47.9221,47.5295,47.6299,47910.0
2020-06-17 10:00:00,52.16,52.37,52.13,52.22,52068.0,47.6208,47.8125,47.5934,47.6756,52068.0
2020-06-17 10:10:00,52.15,52.37,51.97,52.02,67442.0,47.6117,47.8125,47.4473,47.493,67442.0
2020-06-17 10:20:00,52.06,52.37,51.98,52.28,102380.0,47.5295,47.8125,47.4565,47.7304,102380.0
2020-06-17 10:30:00,52.29,52.38,52.1,52.21,84366.0,47.7395,47.8217,47.566,47.6664,84366.0
2020-06-17 10:40:00,52.21,52.34,52.12,52.28,60328.0,47.6664,47.7851,47.5843,47.7304,60328.0
2020-06-17 10:50:00,52.27,52.4,52.2,52.2,150174.0,47.7212,47.8399,47.6573,47.6573,150174.0
2020-06-17 11:00:00,52.19,52.26,52.12,52.13,65798.0,47.6482,47.7121,47.5843,47.5934,65798.0
2020-06-17 11:10:00,52.13,52.24,52.02,52.07,118534.0,47.5934,47.6938,47.493,47.5386,118534.0
2020-06-17 11:20:00,52.09,52.17,52.07,52.15,44764.0,47.5569,47.6299,47.5386,47.6117,44764.0
2020-06-17 11:30:00,52.14,52.35,52.13,52.27,52010.0,47.6025,47.7943,47.5934,47.7212,52010.0
2020-06-17 11:40:00,52.29,52.49,52.29,52.4,46124.0,47.7395,47.9221,47.7395,47.8399,46124.0
2020-06-17 11:50:00,52.4,52.44,52.26,52.44,51834.0,47.8399,47.8764,47.7121,47.8764,51834.0
2020-06-17 12:00:00,52.44,52.52,52.41,52.52,42148.0,47.8764,47.9495,47.849,47.9495,42148.0
2020-06-17 12:10:00,52.54,52.59,52.46,52.49,53118.0,47.9677,48.0134,47.8947,47.9221,53118.0
2020-06-17 12:20:00,52.49,52.55,52.4,52.48,45014.0,47.9221,47.9769,47.8399,47.913,45014.0
2020-06-17 12:30:00,52.48,52.69,52.48,52.68,46378.0,47.913,48.1047,47.913,48.0955,46378.0
2020-06-17 12:40:00,52.68,52.74,52.6,52.69,55362.0,48.0955,48.1503,48.0225,48.1047,55362.0
2020-06-17 12:50:00,52.7,52.71,52.58,52.63,37258.0,48.1138,48.1229,48.0042,48.0499,37258.0
2020-06-17 13:00:00,52.63,52.77,52.63,52.72,41050.0,48.0499,48.1777,48.0499,48.1321,41050.0
2020-06-17 13:10:00,52.73,52.77,52.71,52.71,29658.0,48.1412,48.1777,48.1229,48.1229,29658.0
2020-06-17 13:20:00,52.72,52.78,52.72,52.76,33228.0,48.1321,48.1868,48.1321,48.1686,33228.0
2020-06-17 13:30:00,52.77,52.9,52.77,52.88,36316.0,48.1777,48.2964,48.1777,48.2781,36316.0
2020-06-17 13:40:00,52.89,52.96,52.8,52.86,80402.0,48.2873,48.3512,48.2051,48.2599,80402.0
2020-06-17 13:50:00,52.87,52.87,52.73,52.74,39182.0,48.269,48.269,48.1412,48.1503,39182.0
2020-06-17 14:00:00,52.74,52.74,52.63,52.67,48838.0,48.1503,48.1503,48.0499,48.0864,48838.0
2020-06-17 14:10:00,52.67,52.74,52.67,52.72,48578.0,48.0864,48.1503,48.0864,48.1321,48578.0
2020-06-17 14:20:00,52.73,52.77,52.7,52.74,53752.0,48.1412,48.1777,48.1138,48.1503,53752.0
2020-06-17 14:30:00,52.74,52.74,52.69,52.69,48994.0,48.1503,48.1503,48.1047,48.1047,48994.0
2020-06-17 14:40:00,52.7,52.78,52.67,52.73,72394.0,48.1138,48.1868,48.0864,48.1412,72394.0
2020-06-17 14:50:00,52.73,52.75,52.61,52.61,46584.0,48.1412,48.1595,48.0316,48.0316,46584.0
2020-06-17 15:00:00,52.6,52.62,52.5,52.56,59664.0,48.0225,48.0408,47.9312,47.986,59664.0
2020-06-17 15:10:00,52.58,52.59,52.42,52.43,72488.0,48.0042,48.0134,47.8582,47.8673,72488.0
2020-06-17 15:20:00,52.42,52.49,52.22,52.33,42352.0,47.8582,47.9221,47.6756,47.776,42352.0
2020-06-17 15:30:00,52.34,52.51,52.17,52.45,118138.0,47.7851,47.9403,47.6299,47.8856,118138.0
2020-06-17 15:40:00,52.43,52.45,52.27,52.27,124232.0,47.8673,47.8856,47.7212,47.7212,124232.0
2020-06-17 15:50:00,52.26,52.46,52.24,52.29,504534.0,47.7121,47.8947,47.6938,47.7395,504534.0
2020-06-18 09:30:00,51.95,52.29,51.6,52.26,107042.0,47.4291,47.7395,47.1095,47.7121,107042.0
2020-06-18 09:40:00,52.26,52.38,52.13,52.37,66664.0,47.7121,47.8217,47.5934,47.8125,66664.0
2020-06-18 09:50:00,52.4,52.4,51.91,51.95,42006.0,47.8399,47.8399,47.3926,47.4291,42006.0
2020-06-18 10:00:00,51.94,52.21,51.94,52.2,75254.0,47.4199,47.6664,47.4199,47.6573,75254.0
2020-06-18 10:10:00,52.22,52.35,52.15,52.24,53504.0,47.6756,47.7943,47.6117,47.6938,53504.0
2020-06-18 10:20:00,52.24,52.27,51.96,52.06,157340.0,47.6938,47.7212,47.4382,47.5295,157340.0
2020-06-18 10:30:00,52.08,52.43,51.9,52.15,67876.0,47.5478,47.8673,47.3834,47.6117,67876.0
2020-06-18 10:40:00,52.14,52.24,52.01,52.18,126400.0,47.6025,47.6938,47.4839,47.6391,126400.0
2020-06-18 10:50:00,52.19,52.37,51.98,52.29,47334.0,47.6482,47.8125,47.4565,47.7395,47334.0
2020-06-18 11:00:00,52.28,52.28,52.08,52.09,72102.0,47.7304,47.7304,47.5478,47.5569,72102.0
2020-06-18 11:10:00,52.08,52.26,52.08,52.14,65224.0,47.5478,47.7121,47.5478,47.6025,65224.0
2020-06-18 11:20:00,52.15,52.27,52.1,52.19,32426.0,47.6117,47.7212,47.566,47.6482,32426.0
2020-06-18 11:30:00,52.15,52.15,51.9,51.95,64672.0,47.6117,47.6117,47.3834,47.4291,64672.0
2020-06-18 11:40:00,51.95,52.09,51.93,52.08,32420.0,47.4291,47.5569,47.4108,47.5478,32420.0
2020-06-18 11:50:00,52.06,52.06,51.87,51.96,35772.0,47.5295,47.5295,47.356,47.4382,35772.0
2020-06-18 12:00:00,51.95,51.99,51.79,51.88,48288.0,47.4291,47.4656,47.283,47.3652,48288.0
2020-06-18 12:10:00,51.88,51.92,51.82,51.85,17450.0,47.3652,47.4017,47.3104,47.3378,17450.0
2020-06-18 12:20:00,51.84,52.07,51.84,52.04,21588.0,47.3286,47.5386,47.3286,47.5112,21588.0
2020-06-18 12:30:00,52.04,52.07,51.9,51.92,24154.0,47.5112,47.5386,47.3834,47.4017,24154.0
2020-06-18 12:40:00,51.92,51.97,51.9,51.97,13896.0,47.4017,47.4473,47.3834,47.4473,13896.0
2020-06-18 12:50:00,51.96,51.97,51.88,51.91,26870.0,47.4382,47.4473,47.3652,47.3926,26870.0
2020-06-18 13:00:00,51.92,51.98,51.87,51.91,27118.0,47.4017,47.4565,47.356,47.3926,27118.0
2020-06-18 13:10:00,51.91,51.96,51.88,51.94,16614.0,47.3926,47.4382,47.3652,47.4199,16614.0
2020-06-18 13:20:00,51.95,51.95,51.87,51.94,23458.0,47.4291,47.4291,47.356,47.4199,23458.0
2020-06-18 13:30:00,51.93,51.96,51.88,51.95,39658.0,47.4108,47.4382,47.3652,47.4291,39658.0
2020-06-18 13:40:00,51.94,51.97,51.86,51.96,33700.0,47.4199,47.4473,47.3469,47.4382,33700.0
2020-06-18 13:50:00,51.98,52.04,51.95,52.04,18338.0,47.4565,47.5112,47.4291,47.5112,18338.0
2020-06-18 14:00:00,52.04,52.04,51.88,51.88,25858.0,47.5112,47.5112,47.3652,47.3652,25858.0
2020-06-18 14:10:00,51.9,51.98,51.88,51.97,21560.0,47.3834,47.4565,47.3652,47.4473,21560.0
2020-06-18 14:20:00,51.95,52.0,51.92,51.95,24424.0,47.4291,47.4747,47.4017,47.4291,24424.0
2020-06-18 14:30:00,51.97,52.06,51.89,51.93,36778.0,47.4473,47.5295,47.3743,47.4108,36778.0
2020-06-18 14:40:00,51.94,51.96,51.89,51.9,21688.0,47.4199,47.4382,47.3743,47.3834,21688.0
2020-06-18 14:50:00,51.91,52.0,51.88,51.88,26104.0,47.3926,47.4747,47.3652,47.3652,26104.0
2020-06-18 15:00:00,51.89,51.9,51.76,51.82,24808.0,47.3743,47.3834,47.2556,47.3104,24808.0
2020-06-18 15:10:00,51.82,51.88,51.73,51.84,27772.0,47.3104,47.3652,47.2282,47.3286,27772.0
2020-06-18 15:20:00,51.85,51.94,51.8,51.93,24800.0,47.3378,47.4199,47.2921,47.4108,24800.0
2020-06-18 15:30:00,51.94,52.1,51.91,52.07,52856.0,47.4199,47.566,47.3926,47.5386,52856.0
2020-06-18 15:40:00,52.07,52.13,51.96,52.07,98070.0,47.5386,47.5934,47.4382,47.5386,98070.0
2020-06-18 15:50:00,52.08,52.23,51.99,52.15,308584.0,47.5478,47.6847,47.4656,47.6117,308584.0
2020-06-19 09:30:00,53.06,53.5,52.95,53.33,725174.0,48.4425,48.8442,48.342,48.689,725174.0
2020-06-19 09:40:00,53.35,53.66,53.26,53.63,95012.0,48.7072,48.9903,48.6251,48.9629,95012.0
2020-06-19 09:50:00,53.65,53.79,53.59,53.7,77668.0,48.9811,49.1089,48.9264,49.0268,77668.0
2020-06-19 10:00:00,53.71,53.77,53.52,53.62,85604.0,49.0359,49.0907,48.8624,48.9537,85604.0
2020-06-19 10:10:00,53.63,53.65,53.51,53.59,64682.0,48.9629,48.9811,48.8533,48.9264,64682.0
2020-06-19 10:20:00,53.6,53.77,53.59,53.64,50112.0,48.9355,49.0907,48.9264,48.972,50112.0
2020-06-19 10:30:00,53.66,53.67,53.43,53.46,54770.0,48.9903,48.9994,48.7803,48.8077,54770.0
2020-06-19 10:40:00,53.45,53.45,53.2,53.29,48990.0,48.7985,48.7985,48.5703,48.6525,48990.0
2020-06-19 10:50:00,53.27,53.3,53.15,53.27,68970.0,48.6342,48.6616,48.5246,48.6342,68970.0
2020-06-19 11:00:00,53.29,53.43,53.29,53.41,30594.0,48.6525,48.7803,48.6525,48.762,30594.0
2020-06-19 11:10:00,53.43,53.46,53.26,53.26,40028.0,48.7803,48.8077,48.6251,48.6251,40028.0
2020-06-19 11:20:00,53.24,53.32,53.12,53.25,67426.0,48.6068,48.6799,48.4973,48.6159,67426.0
2020-06-19 11:30:00,53.25,53.3,53.17,53.23,71420.0,48.6159,48.6616,48.5429,48.5977,71420.0
2020-06-19 11:40:00,53.22,53.31,53.13,53.27,95706.0,48.5886,48.6707,48.5064,48.6342,95706.0
2020-06-19 11:50:00,53.29,53.31,53.22,53.26,42898.0,48.6525,48.6707,48.5886,48.6251,42898.0
2020-06-19 12:00:00,53.26,53.26,53.05,53.08,56106.0,48.6251,48.6251,48.4333,48.4607,56106.0
2020-06-19 12:10:00,53.08,53.17,52.35,52.41,70844.0,48.4607,48.5429,47.7943,47.849,70844.0
2020-06-19 12:20:00,52.32,52.57,52.24,52.49,63958.0,47.7669,47.9951,47.6938,47.9221,63958.0
2020-06-19 12:30:00,52.49,52.63,52.45,52.51,29002.0,47.9221,48.0499,47.8856,47.9403,29002.0
2020-06-19 12:40:00,52.48,52.74,52.44,52.74,20024.0,47.913,48.1503,47.8764,48.1503,20024.0
2020-06-19 12:50:00,52.74,52.86,52.66,52.85,36076.0,48.1503,48.2599,48.0773,48.2508,36076.0
2020-06-19 13:00:00,52.87,52.87,52.66,52.68,27598.0,48.269,48.269,48.0773,48.0955,27598.0
2020-06-19 13:10:00,52.69,52.77,52.52,52.59,26556.0,48.1047,48.1777,47.9495,48.0134,26556.0
2020-06-19 13:20:00,52.58,52.63,52.38,52.44,24078.0,48.0042,48.0499,47.8217,47.8764,24078.0
2020-06-19 13:30:00,52.38,52.53,52.24,52.53,20200.0,47.8217,47.9586,47.6938,47.9586,20200.0
2020-06-19 13:40:00,52.5,52.6,52.38,52.47,35724.0,47.9312,48.0225,47.8217,47.9038,35724.0
2020-06-19 13:50:00,52.48,52.54,52.21,52.23,35536.0,47.913,47.9677,47.6664,47.6847,35536.0
2020-06-19 14:00:00,52.24,52.31,52.04,52.17,56276.0,47.6938,47.7577,47.5112,47.6299,56276.0
2020-06-19 14:10:00,52.15,52.16,51.92,52.01,43478.0,47.6117,47.6208,47.4017,47.4839,43478.0
2020-06-19 14:20:00,51.99,52.28,51.99,52.07,39480.0,47.4656,47.7304,47.4656,47.5386,39480.0
2020-06-19 14:30:00,52.03,52.37,51.95,52.31,45034.0,47.5021,47.8125,47.4291,47.7577,45034.0
2020-06-19 14:40:00,52.32,52.46,52.24,52.34,53760.0,47.7669,47.8947,47.6938,47.7851,53760.0
2020-06-19 14:50:00,52.37,52.47,52.32,52.43,49554.0,47.8125,47.9038,47.7669,47.8673,49554.0
2020-06-19 15:00:00,52.42,52.46,52.33,52.35,30704.0,47.8582,47.8947,47.776,47.7943,30704.0
2020-06-19 15:10:00,52.37,52.67,52.28,52.57,58834.0,47.8125,48.0864,47.7304,47.9951,58834.0
2020-06-19 15:20:00,52.58,52.59,52.4,52.41,50042.0,48.0042,48.0134,47.8399,47.849,50042.0
2020-06-19 15:30:00,52.43,52.49,52.3,52.31,86536.0,47.8673,47.9221,47.7486,47.7577,86536.0
2020-06-19 15:40:00,52.3,52.46,52.16,52.18,116774.0,47.7486,47.8947,47.6208,47.6391,116774.0
2020-06-19 15:50:00,52.18,52.21,51.69,51.72,671992.0,47.6391,47.6664,47.1917,47.2191,671992.0
2020-06-22 09:30:00,51.88,51.97,51.07,51.13,116102.0,47.3652,47.4473,46.6257,46.6804,116102.0
2020-06-22 09:40:00,51.12,51.64,51.11,51.58,60972.0,46.6713,47.1461,46.6622,47.0913,60972.0
2020-06-22 09:50:00,51.58,51.67,51.56,51.58,26858.0,47.0913,47.1734,47.073,47.0913,26858.0
2020-06-22 10:00:00,51.57,51.71,51.49,51.63,24586.0,47.0821,47.21,47.0091,47.1369,24586.0
2020-06-22 10:10:00,51.63,51.81,51.58,51.63,18704.0,47.1369,47.3013,47.0913,47.1369,18704.0
2020-06-22 10:20:00,51.68,51.89,51.65,51.85,29372.0,47.1826,47.3743,47.1552,47.3378,29372.0
2020-06-22 10:30:00,51.85,51.85,51.62,51.7,30926.0,47.3378,47.3378,47.1278,47.2008,30926.0
2020-06-22 10:40:00,51.7,51.79,51.52,51.52,25538.0,47.2008,47.283,47.0365,47.0365,25538.0
2020-06-22 10:50:00,51.52,51.55,51.09,51.1,53922.0,47.0365,47.0639,46.6439,46.653,53922.0
2020-06-22 11:00:00,51.09,51.29,51.02,51.22,66918.0,46.6439,46.8265,46.58,46.7626,66918.0
2020-06-22 11:10:00,51.23,51.45,51.2,51.41,28510.0,46.7717,46.9726,46.7443,46.9361,28510.0
2020-06-22 11:20:00,51.41,51.56,51.41,51.49,26694.0,46.9361,47.073,46.9361,47.0091,26694.0
2020-06-22 11:30:00,51.54,51.68,51.48,51.68,21980.0,47.0548,47.1826,47.0,47.1826,21980.0
2020-06-22 11:40:00,51.72,51.72,51.59,51.6,17516.0,47.2191,47.2191,47.1004,47.1095,17516.0
2020-06-22 11:50:00,51.6,51.67,51.57,51.59,30570.0,47.1095,47.1734,47.0821,47.1004,30570.0
2020-06-22 12:00:00,51.65,51.85,51.63,51.81,22466.0,47.1552,47.3378,47.1369,47.3013,22466.0
2020-06-22 12:10:00,51.82,51.91,51.78,51.85,25064.0,47.3104,47.3926,47.2739,47.3378,25064.0
2020-06-22 12:20:00,51.84,51.88,51.8,51.87,21006.0,47.3286,47.3652,47.2921,47.356,21006.0
2020-06-22 12:30:00,51.87,51.98,51.85,51.95,19356.0,47.356,47.4565,47.3378,47.4291,19356.0
2020-06-22 12:40:00,51.97,52.07,51.95,52.02,22556.0,47.4473,47.5386,47.4291,47.493,22556.0
2020-06-22 12:50:00,52.02,52.03,51.95,52.0,29244.0,47.493,47.5021,47.4291,47.4747,29244.0
2020-06-22 13:00:00,52.01,52.02,51.83,51.85,29608.0,47.4839,47.493,47.3195,47.3378,29608.0
2020-06-22 13:10:00,51.88,51.88,51.74,51.83,19736.0,47.3652,47.3652,47.2373,47.3195,19736.0
2020-06-22 13:20:00,51.85,51.85,51.74,51.76,19280.0,47.3378,47.3378,47.2373,47.2556,19280.0
2020-06-22 13:30:00,51.78,51.81,51.71,51.76,25876.0,47.2739,47.3013,47.21,47.2556,25876.0
2020-06-22 13:40:00,51.78,51.93,51.76,51.88,22158.0,47.2739,47.4108,47.2556,47.3652,22158.0
2020-06-22 13:50:00,51.88,51.95,51.85,51.92,16022.0,47.3652,47.4291,47.3378,47.4017,16022.0
2020-06-22 14:00:00,51.89,51.91,51.7,51.88,28498.0,47.3743,47.3926,47.2008,47.3652,28498.0
2020-06-22 14:10:00,51.85,51.86,51.75,51.79,28620.0,47.3378,47.3469,47.2465,47.283,28620.0
2020-06-22 14:20:00,51.8,51.97,51.79,51.91,26376.0,47.2921,47.4473,47.283,47.3926,26376.0
2020-06-22 14:30:00,51.92,51.97,51.84,51.92,19432.0,47.4017,47.4473,47.3286,47.4017,19432.0
2020-06-22 14:40:00,51.91,52.05,51.88,52.0,19364.0,47.3926,47.5204,47.3652,47.4747,19364.0
2020-06-22 14:50:00,52.01,52.14,51.96,52.12,30572.0,47.4839,47.6025,47.4382,47.5843,30572.0
2020-06-22 15:00:00,52.1,52.15,52.05,52.09,28690.0,47.566,47.6117,47.5204,47.5569,28690.0
2020-06-22 15:10:00,52.11,52.15,51.8,51.88,54394.0,47.5752,47.6117,47.2921,47.3652,54394.0
2020-06-22 15:20:00,51.87,51.88,51.71,51.78,62090.0,47.356,47.3652,47.21,47.2739,62090.0
2020-06-22 15:30:00,51.78,51.84,51.69,51.79,51662.0,47.2739,47.3286,47.1917,47.283,51662.0
2020-06-22 15:40:00,51.79,51.91,51.74,51.77,71482.0,47.283,47.3926,47.2373,47.2647,71482.0
2020-06-22 15:50:00,51.75,51.92,51.74,51.88,371892.0,47.2465,47.4017,47.2373,47.3652,371892.0
2020-06-23 09:30:00,52.51,52.78,52.3,52.43,69506.0,47.9403,48.1868,47.7486,47.8673,69506.0
2020-06-23 09:40:00,52.45,52.46,52.29,52.32,51028.0,47.8856,47.8947,47.7395,47.7669,51028.0
2020-06-23 09:50:00,52.32,52.32,52.05,52.23,39444.0,47.7669,47.7669,47.5204,47.6847,39444.0
2020-06-23 10:00:00,52.27,52.34,52.1,52.29,27094.0,47.7212,47.7851,47.566,47.7395,27094.0
2020-06-23 10:10:00,52.32,52.33,52.22,52.28,22456.0,47.7669,47.776,47.6756,47.7304,22456.0
2020-06-23 10:20:00,52.35,52.38,52.2,52.36,26994.0,47.7943,47.8217,47.6573,47.8034,26994.0
2020-06-23 10:30:00,52.38,52.4,52.23,52.28,27286.0,47.8217,47.8399,47.6847,47.7304,27286.0
2020-06-23 10:40:00,52.33,52.35,51.99,52.13,26078.0,47.776,47.7943,47.4656,47.5934,26078.0
2020-06-23 10:50:00,52.16,52.25,52.1,52.21,21972.0,47.6208,47.703,47.566,47.6664,21972.0
2020-06-23 11:00:00,52.19,52.37,52.13,52.33,16118.0,47.6482,47.8125,47.5934,47.776,16118.0
2020-06-23 11:10:00,52.35,52.46,52.27,52.38,18946.0,47.7943,47.8947,47.7212,47.8217,18946.0
2020-06-23 11:20:00,52.4,52.55,52.37,52.48,21490.0,47.8399,47.9769,47.8125,47.913,21490.0
2020-06-23 11:30:00,52.47,52.5,52.43,52.5,11418.0,47.9038,47.9312,47.8673,47.9312,11418.0
2020-06-23 11:40:00,52.51,52.56,52.46,52.55,14358.0,47.9403,47.986,47.8947,47.9769,14358.0
2020-06-23 11:50:00,52.55,52.63,52.48,52.63,23016.0,47.9769,48.0499,47.913,48.0499,23016.0
2020-06-23 12:00:00,52.64,52.74,52.6,52.63,28342.0,48.059,48.1503,48.0225,48.0499,28342.0
2020-06-23 12:10:00,52.62,52.69,52.57,52.57,18262.0,48.0408,48.1047,47.9951,47.9951,18262.0
2020-06-23 12:20:00,52.55,52.61,52.5,52.54,23360.0,47.9769,48.0316,47.9312,47.9677,23360.0
2020-06-23 12:30:00,52.55,52.62,52.48,52.52,17954.0,47.9769,48.0408,47.913,47.9495,17954.0
2020-06-23 12:40:00,52.52,52.6,52.42,52.47,38726.0,47.9495,48.0225,47.8582,47.9038,38726.0
2020-06-23 12:50:00,52.45,52.52,52.37,52.49,16238.0,47.8856,47.9495,47.8125,47.9221,16238.0
2020-06-23 13:00:00,52.51,52.61,52.48,52.6,20322.0,47.9403,48.0316,47.913,48.0225,20322.0
2020-06-23 13:10:00,52.57,52.59,52.52,52.57,13378.0,47.9951,48.0134,47.9495,47.9951,13378.0
2020-06-23 13:20:00,52.58,52.65,52.53,52.53,70102.0,48.0042,48.0682,47.9586,47.9586,70102.0
2020-06-23 13:30:00,52.56,52.6,52.54,52.59,36218.0,47.986,48.0225,47.9677,48.0134,36218.0
2020-06-23 13:40:00,52.63,52.66,52.54,52.55,26222.0,48.0499,48.0773,47.9677,47.9769,26222.0
2020-06-23 13:50:00,52.55,52.59,52.46,52.52,29064.0,47.9769,48.0134,47.8947,47.9495,29064.0
2020-06-23 14:00:00,52.49,52.49,52.36,52.47,21798.0,47.9221,47.9221,47.8034,47.9038,21798.0
2020-06-23 14:10:00,52.47,52.47,52.37,52.45,19710.0,47.9038,47.9038,47.8125,47.8856,19710.0
2020-06-23 14:20:00,52.45,52.49,52.42,52.45,17404.0,47.8856,47.9221,47.8582,47.8856,17404.0
2020-06-23 14:30:00,52.46,52.51,52.43,52.49,26070.0,47.8947,47.9403,47.8673,47.9221,26070.0
2020-06-23 14:40:00,52.5,52.5,52.29,52.35,29950.0,47.9312,47.9312,47.7395,47.7943,29950.0
2020-06-23 14:50:00,52.37,52.46,52.35,52.39,25284.0,47.8125,47.8947,47.7943,47.8308,25284.0
2020-06-23 15:00:00,52.35,52.42,52.29,52.35,26234.0,47.7943,47.8582,47.7395,47.7943,26234.0
2020-06-23 15:10:00,52.37,52.44,52.3,52.38,76282.0,47.8125,47.8764,47.7486,47.8217,76282.0
2020-06-23 15:20:00,52.36,52.38,52.18,52.19,33904.0,47.8034,47.8217,47.6391,47.6482,33904.0
2020-06-23 15:30:00,52.19,52.3,52.15,52.24,41322.0,47.6482,47.7486,47.6117,47.6938,41322.0
2020-06-23 15:40:00,52.21,52.3,52.17,52.22,62986.0,47.6664,47.7486,47.6299,47.6756,62986.0
2020-06-23 15:50:00,52.22,52.25,52.0,52.04,192562.0,47.6756,47.703,47.4747,47.5112,192562.0
2020-06-24 09:30:00,51.52,51.85,51.41,51.8,56190.0,47.0365,47.3378,46.9361,47.2921,56190.0
2020-06-24 09:40:00,51.85,52.04,51.75,51.88,50020.0,47.3378,47.5112,47.2465,47.3652,50020.0
2020-06-24 09:50:00,51.91,51.94,51.34,51.35,62158.0,47.3926,47.4199,46.8722,46.8813,62158.0
2020-06-24 10:00:00,51.39,51.47,51.1,51.13,74006.0,46.9178,46.9908,46.653,46.6804,74006.0
2020-06-24 10:10:00,51.13,51.43,51.13,51.29,44362.0,46.6804,46.9543,46.6804,46.8265,44362.0
2020-06-24 10:20:00,51.34,51.54,51.3,51.49,26242.0,46.8722,47.0548,46.8356,47.0091,26242.0
2020-06-24 10:30:00,51.49,51.51,51.16,51.21,42154.0,47.0091,47.0274,46.7078,46.7535,42154.0
2020-06-24 10:40:00,51.23,51.31,51.13,51.19,25748.0,46.7717,46.8448,46.6804,46.7352,25748.0
2020-06-24 10:50:00,51.22,51.3,51.1,51.19,30382.0,46.7626,46.8356,46.653,46.7352,30382.0
2020-06-24 11:00:00,51.19,51.3,51.0,51.04,29342.0,46.7352,46.8356,46.5617,46.5983,29342.0
2020-06-24 11:10:00,51.04,51.06,50.8,50.82,67186.0,46.5983,46.6165,46.3792,46.3974,67186.0
2020-06-24 11:20:00,50.84,50.87,50.66,50.87,50178.0,46.4157,46.4431,46.2513,46.4431,50178.0
2020-06-24 11:30:00,50.86,50.88,50.53,50.54,36106.0,46.4339,46.4522,46.1326,46.1418,36106.0
2020-06-24 11:40:00,50.56,50.61,50.33,50.37,71974.0,46.16,46.2057,45.9501,45.9866,71974.0
2020-06-24 11:50:00,50.39,50.59,50.31,50.57,35350.0,46.0048,46.1874,45.9318,46.1692,35350.0
2020-06-24 12:00:00,50.56,50.67,50.4,50.45,36034.0,46.16,46.2605,46.014,46.0596,36034.0
2020-06-24 12:10:00,50.47,50.74,50.41,50.74,16052.0,46.0779,46.3244,46.0231,46.3244,16052.0
2020-06-24 12:20:00,50.73,50.74,50.51,50.67,28312.0,46.3152,46.3244,46.1144,46.2605,28312.0
2020-06-24 12:30:00,50.67,50.67,50.52,50.55,22086.0,46.2605,46.2605,46.1235,46.1509,22086.0
2020-06-24 12:40:00,50.54,50.74,50.52,50.63,54042.0,46.1418,46.3244,46.1235,46.2239,54042.0
2020-06-24 12:50:00,50.62,50.74,50.58,50.67,46578.0,46.2148,46.3244,46.1783,46.2605,46578.0
2020-06-24 13:00:00,50.69,50.8,50.65,50.67,39858.0,46.2787,46.3792,46.2422,46.2605,39858.0
2020-06-24 13:10:00,50.68,50.72,50.52,50.66,59434.0,46.2696,46.3061,46.1235,46.2513,59434.0
2020-06-24 13:20:00,50.64,50.64,50.36,50.36,45722.0,46.2331,46.2331,45.9774,45.9774,45722.0
2020-06-24 13:30:00,50.35,50.47,50.27,50.46,60628.0,45.9683,46.0779,45.8953,46.0687,60628.0
2020-06-24 13:40:00,50.47,50.58,50.42,50.54,40490.0,46.0779,46.1783,46.0322,46.1418,40490.0
2020-06-24 13:50:00,50.58,50.67,50.52,50.67,59036.0,46.1783,46.2605,46.1235,46.2605,59036.0
2020-06-24 14:00:00,50.68,50.69,50.32,50.59,63174.0,46.2696,46.2787,45.9409,46.1874,63174.0
2020-06-24 14:10:00,50.57,50.69,50.43,50.63,58104.0,46.1692,46.2787,46.0414,46.2239,58104.0
2020-06-24 14:20:00,50.67,50.74,50.6,50.69,61386.0,46.2605,46.3244,46.1966,46.2787,61386.0
2020-06-24 14:30:00,50.72,50.84,50.67,50.83,51578.0,46.3061,46.4157,46.2605,46.4065,51578.0
2020-06-24 14:40:00,50.84,50.85,50.68,50.74,52192.0,46.4157,46.4248,46.2696,46.3244,52192.0
2020-06-24 14:50:00,50.74,50.74,50.52,50.52,42230.0,46.3244,46.3244,46.1235,46.1235,42230.0
2020-06-24 15:00:00,50.56,50.77,50.55,50.71,71270.0,46.16,46.3518,46.1509,46.297,71270.0
2020-06-24 15:10:00,50.72,51.06,50.67,50.96,106276.0,46.3061,46.6165,46.2605,46.5252,106276.0
2020-06-24 15:20:00,50.98,51.0,50.8,50.83,37322.0,46.5435,46.5617,46.3792,46.4065,37322.0
2020-06-24 15:30:00,50.84,50.9,50.67,50.7,62156.0,46.4157,46.4704,46.2605,46.2879,62156.0
2020-06-24 15:40:00,50.68,50.96,50.68,50.82,73818.0,46.2696,46.5252,46.2696,46.3974,73818.0
2020-06-24 15:50:00,50.77,50.77,50.41,50.52,426852.0,46.3518,46.3518,46.0231,46.1235,426852.0
2020-06-25 09:30:00,49.99,50.35,49.76,50.2,166734.0,45.6396,45.9683,45.4297,45.8314,166734.0
2020-06-25 09:40:00,50.22,50.22,49.62,49.62,93190.0,45.8496,45.8496,45.3018,45.3018,93190.0
2020-06-25 09:50:00,49.6,50.04,49.5,50.02,66576.0,45.2836,45.6853,45.1923,45.667,66576.0
2020-06-25 10:00:00,50.08,50.24,49.99,50.05,51338.0,45.7218,45.8679,45.6396,45.6944,51338.0
2020-06-25 10:10:00,50.06,50.27,50.02,50.16,37892.0,45.7036,45.8953,45.667,45.7948,37892.0
2020-06-25 10:20:00,50.17,50.42,50.17,50.28,37342.0,45.804,46.0322,45.804,45.9044,37342.0
2020-06-25 10:30:00,50.27,50.3,49.99,50.07,93118.0,45.8953,45.9227,45.6396,45.7127,93118.0
2020-06-25 10:40:00,50.07,50.16,49.92,49.95,31638.0,45.7127,45.7948,45.5757,45.6031,31638.0
2020-06-25 10:50:00,49.96,50.07,49.9,49.99,45546.0,45.6123,45.7127,45.5575,45.6396,45546.0
2020-06-25 11:00:00,49.97,49.97,49.79,49.8,70042.0,45.6214,45.6214,45.457,45.4662,70042.0
2020-06-25 11:10:00,49.78,50.05,49.71,50.02,39736.0,45.4479,45.6944,45.384,45.667,39736.0
2020-06-25 11:20:00,50.02,50.04,49.9,49.9,30380.0,45.667,45.6853,45.5575,45.5575,30380.0
2020-06-25 11:30:00,49.95,49.97,49.7,49.85,33974.0,45.6031,45.6214,45.3749,45.5118,33974.0
2020-06-25 11:40:00,49.82,49.99,49.71,49.97,24702.0,45.4844,45.6396,45.384,45.6214,24702.0
2020-06-25 11:50:00,49.98,50.06,49.93,50.05,20054.0,45.6305,45.7036,45.5849,45.6944,20054.0
2020-06-25 12:00:00,50.1,50.26,50.08,50.17,32806.0,45.7401,45.8861,45.7218,45.804,32806.0
2020-06-25 12:10:00,50.2,50.34,50.18,50.31,28206.0,45.8314,45.9592,45.8131,45.9318,28206.0
2020-06-25 12:20:00,50.33,50.39,50.27,50.29,31042.0,45.9501,46.0048,45.8953,45.9135,31042.0
2020-06-25 12:30:00,50.32,50.38,50.2,50.34,36964.0,45.9409,45.9957,45.8314,45.9592,36964.0
2020-06-25 12:40:00,50.34,50.42,50.34,50.34,20250.0,45.9592,46.0322,45.9592,45.9592,20250.0
2020-06-25 12:50:00,50.34,50.39,50.26,50.32,18996.0,45.9592,46.0048,45.8861,45.9409,18996.0
2020-06-25 13:00:00,50.33,50.33,50.21,50.27,22086.0,45.9501,45.9501,45.8405,45.8953,22086.0
2020-06-25 13:10:00,50.27,50.41,50.24,50.41,20970.0,45.8953,46.0231,45.8679,46.0231,20970.0
2020-06-25 13:20:00,50.41,50.42,50.24,50.26,41248.0,46.0231,46.0322,45.8679,45.8861,41248.0
2020-06-25 13:30:00,50.22,50.38,50.08,50.34,40454.0,45.8496,45.9957,45.7218,45.9592,40454.0
2020-06-25 13:40:00,50.35,50.45,50.34,50.42,36872.0,45.9683,46.0596,45.9592,46.0322,36872.0
2020-06-25 13:50:00,50.43,50.44,50.35,50.35,30190.0,46.0414,46.0505,45.9683,45.9683,30190.0
2020-06-25 14:00:00,50.37,50.37,50.19,50.23,29486.0,45.9866,45.9866,45.8222,45.8588,29486.0
2020-06-25 14:10:00,50.23,50.35,50.23,50.34,32082.0,45.8588,45.9683,45.8588,45.9592,32082.0
2020-06-25 14:20:00,50.33,50.33,50.16,50.18,63140.0,45.9501,45.9501,45.7948,45.8131,63140.0
2020-06-25 14:30:00,50.16,50.2,50.06,50.19,37118.0,45.7948,45.8314,45.7036,45.8222,37118.0
2020-06-25 14:40:00,50.18,50.2,50.09,50.13,17192.0,45.8131,45.8314,45.7309,45.7675,17192.0
2020-06-25 14:50:00,50.11,50.25,50.1,50.19,19856.0,45.7492,45.877,45.7401,45.8222,19856.0
2020-06-25 15:00:00,50.17,50.6,50.15,50.55,42008.0,45.804,46.1966,45.7857,46.1509,42008.0
2020-06-25 15:10:00,50.57,50.72,50.54,50.64,37440.0,46.1692,46.3061,46.1418,46.2331,37440.0
2020-06-25 15:20:00,50.68,50.96,50.63,50.94,56646.0,46.2696,46.5252,46.2239,46.507,56646.0
2020-06-25 15:30:00,50.95,51.03,50.77,50.8,91162.0,46.5161,46.5891,46.3518,46.3792,91162.0
2020-06-25 15:40:00,50.8,50.85,50.68,50.68,68490.0,46.3792,46.4248,46.2696,46.2696,68490.0
2020-06-25 15:50:00,50.7,51.1,50.7,50.99,226422.0,46.2879,46.653,46.2879,46.5526,226422.0
2020-06-26 09:30:00,51.01,51.01,50.76,50.85,66318.0,46.5709,46.5709,46.3426,46.4248,66318.0
2020-06-26 09:40:00,50.78,50.78,50.52,50.61,28470.0,46.3609,46.3609,46.1235,46.2057,28470.0
2020-06-26 09:50:00,50.63,50.66,50.43,50.6,31374.0,46.2239,46.2513,46.0414,46.1966,31374.0
2020-06-26 10:00:00,50.59,50.64,50.44,50.48,25362.0,46.1874,46.2331,46.0505,46.087,25362.0
2020-06-26 10:10:00,50.41,50.41,50.08,50.18,57234.0,46.0231,46.0231,45.7218,45.8131,57234.0
2020-06-26 10:20:00,50.17,50.37,50.12,50.27,77484.0,45.804,45.9866,45.7583,45.8953,77484.0
2020-06-26 10:30:00,50.26,50.4,49.92,49.94,49936.0,45.8861,46.014,45.5757,45.594,49936.0
2020-06-26 10:40:00,49.92,50.03,49.85,49.85,18872.0,45.5757,45.6762,45.5118,45.5118,18872.0
2020-06-26 10:50:00,49.86,50.05,49.75,49.91,26794.0,45.521,45.6944,45.4205,45.5666,26794.0
2020-06-26 11:00:00,50.0,50.25,49.96,50.25,30180.0,45.6488,45.877,45.6123,45.877,30180.0
2020-06-26 11:10:00,50.24,50.32,50.09,50.19,34806.0,45.8679,45.9409,45.7309,45.8222,34806.0
2020-06-26 11:20:00,50.19,50.27,50.1,50.16,22050.0,45.8222,45.8953,45.7401,45.7948,22050.0
2020-06-26 11:30:00,50.2,50.35,50.1,50.35,20996.0,45.8314,45.9683,45.7401,45.9683,20996.0
2020-06-26 11:40:00,50.37,50.55,50.27,50.52,38376.0,45.9866,46.1509,45.8953,46.1235,38376.0
2020-06-26 11:50:00,50.51,50.53,50.36,50.44,35394.0,46.1144,46.1326,45.9774,46.0505,35394.0
2020-06-26 12:00:00,50.44,50.44,50.27,50.28,33368.0,46.0505,46.0505,45.8953,45.9044,33368.0
2020-06-26 12:10:00,50.3,50.33,50.1,50.12,29208.0,45.9227,45.9501,45.7401,45.7583,29208.0
2020-06-26 12:20:00,50.12,50.31,50.02,50.28,32884.0,45.7583,45.9318,45.667,45.9044,32884.0
2020-06-26 12:30:00,50.29,50.4,50.21,50.35,30772.0,45.9135,46.014,45.8405,45.9683,30772.0
2020-06-26 12:40:00,50.34,50.34,50.16,50.23,24110.0,45.9592,45.9592,45.7948,45.8588,24110.0
2020-06-26 12:50:00,50.26,50.37,50.21,50.33,24526.0,45.8861,45.9866,45.8405,45.9501,24526.0
2020-06-26 13:00:00,50.31,50.51,50.29,50.43,17634.0,45.9318,46.1144,45.9135,46.0414,17634.0
2020-06-26 13:10:00,50.41,50.44,50.31,50.35,24168.0,46.0231,46.0505,45.9318,45.9683,24168.0
2020-06-26 13:20:00,50.35,50.45,50.29,50.31,48340.0,45.9683,46.0596,45.9135,45.9318,48340.0
2020-06-26 13:30:00,50.31,50.37,50.21,50.33,26546.0,45.9318,45.9866,45.8405,45.9501,26546.0
2020-06-26 13:40:00,50.33,50.33,50.08,50.15,38332.0,45.9501,45.9501,45.7218,45.7857,38332.0
2020-06-26 13:50:00,50.17,50.17,50.05,50.06,30764.0,45.804,45.804,45.6944,45.7036,30764.0
2020-06-26 14:00:00,50.05,50.2,49.99,50.12,31668.0,45.6944,45.8314,45.6396,45.7583,31668.0
2020-06-26 14:10:00,50.15,50.21,50.04,50.07,26456.0,45.7857,45.8405,45.6853,45.7127,26456.0
2020-06-26 14:20:00,50.05,50.07,49.88,49.91,31614.0,45.6944,45.7127,45.5392,45.5666,31614.0
2020-06-26 14:30:00,49.91,49.97,49.79,49.85,44586.0,45.5666,45.6214,45.457,45.5118,44586.0
2020-06-26 14:40:00,49.86,49.94,49.8,49.84,45914.0,45.521,45.594,45.4662,45.5027,45914.0
2020-06-26 14:50:00,49.81,49.97,49.81,49.94,24790.0,45.4753,45.6214,45.4753,45.594,24790.0
2020-06-26 15:00:00,49.97,50.07,49.8,49.93,39742.0,45.6214,45.7127,45.4662,45.5849,39742.0
2020-06-26 15:10:00,49.92,50.02,49.88,49.89,33146.0,45.5757,45.667,45.5392,45.5483,33146.0
2020-06-26 15:20:00,49.88,50.04,49.84,50.01,31656.0,45.5392,45.6853,45.5027,45.6579,31656.0
2020-06-26 15:30:00,49.99,50.01,49.83,49.9,39334.0,45.6396,45.6579,45.4936,45.5575,39334.0
2020-06-26 15:40:00,49.9,50.3,49.86,50.1,70750.0,45.5575,45.9227,45.521,45.7401,70750.0
2020-06-26 15:50:00,50.1,50.31,49.75,50.07,648820.0,45.7401,45.9318,45.4205,45.7127,648820.0
2020-06-29 09:30:00,50.42,50.49,49.97,49.97,191034.0,46.0322,46.0961,45.6214,45.6214,191034.0
2020-06-29 09:40:00,49.96,49.98,49.71,49.91,37958.0,45.6123,45.6305,45.384,45.5666,37958.0
2020-06-29 09:50:00,49.93,50.0,49.75,49.92,85098.0,45.5849,45.6488,45.4205,45.5757,85098.0
2020-06-29 10:00:00,49.92,50.13,49.92,50.06,87654.0,45.5757,45.7675,45.5757,45.7036,87654.0
2020-06-29 10:10:00,50.12,50.67,50.01,50.63,197872.0,45.7583,46.2605,45.6579,46.2239,197872.0
2020-06-29 10:20:00,50.64,50.95,50.62,50.73,160264.0,46.2331,46.5161,46.2148,46.3152,160264.0
2020-06-29 10:30:00,50.77,50.94,50.72,50.9,50848.0,46.3518,46.507,46.3061,46.4704,50848.0
2020-06-29 10:40:00,50.88,51.0,50.68,50.99,72932.0,46.4522,46.5617,46.2696,46.5526,72932.0
2020-06-29 10:50:00,50.99,51.06,50.74,50.82,64052.0,46.5526,46.6165,46.3244,46.3974,64052.0
2020-06-29 11:00:00,50.85,50.85,50.68,50.72,31716.0,46.4248,46.4248,46.2696,46.3061,31716.0
2020-06-29 11:10:00,50.72,50.76,50.63,50.73,83666.0,46.3061,46.3426,46.2239,46.3152,83666.0
2020-06-29 11:20:00,50.74,51.0,50.74,50.93,55794.0,46.3244,46.5617,46.3244,46.4978,55794.0
2020-06-29 11:30:00,50.98,50.98,50.86,50.93,38970.0,46.5435,46.5435,46.4339,46.4978,38970.0
2020-06-29 11:40:00,50.94,51.05,50.87,50.94,45056.0,46.507,46.6074,46.4431,46.507,45056.0
2020-06-29 11:50:00,50.96,50.99,50.86,50.98,23858.0,46.5252,46.5526,46.4339,46.5435,23858.0
2020-06-29 12:00:00,51.01,51.1,51.0,51.04,41600.0,46.5709,46.653,46.5617,46.5983,41600.0
2020-06-29 12:10:00,51.08,51.32,51.06,51.29,84762.0,46.6348,46.8539,46.6165,46.8265,84762.0
2020-06-29 12:20:00,51.27,51.35,51.21,51.35,40456.0,46.8083,46.8813,46.7535,46.8813,40456.0
2020-06-29 12:30:00,51.37,51.47,51.33,51.34,62200.0,46.8995,46.9908,46.863,46.8722,62200.0
2020-06-29 12:40:00,51.35,51.4,51.19,51.24,33350.0,46.8813,46.9269,46.7352,46.7809,33350.0
2020-06-29 12:50:00,51.27,51.33,51.22,51.29,47570.0,46.8083,46.863,46.7626,46.8265,47570.0
2020-06-29 13:00:00,51.31,51.32,51.17,51.2,63298.0,46.8448,46.8539,46.717,46.7443,63298.0
2020-06-29 13:10:00,51.23,51.31,51.2,51.24,26724.0,46.7717,46.8448,46.7443,46.7809,26724.0
2020-06-29 13:20:00,51.24,51.49,51.23,51.49,46874.0,46.7809,47.0091,46.7717,47.0091,46874.0
2020-06-29 13:30:00,51.51,51.62,51.45,51.6,59038.0,47.0274,47.1278,46.9726,47.1095,59038.0
2020-06-29 13:40:00,51.62,51.62,51.51,51.53,30134.0,47.1278,47.1278,47.0274,47.0456,30134.0
2020-06-29 13:50:00,51.55,51.59,51.45,51.46,104662.0,47.0639,47.1004,46.9726,46.9817,104662.0
2020-06-29 14:00:00,51.48,51.52,51.13,51.17,36694.0,47.0,47.0365,46.6804,46.717,36694.0
2020-06-29 14:10:00,51.17,51.3,51.17,51.24,48822.0,46.717,46.8356,46.717,46.7809,48822.0
2020-06-29 14:20:00,51.24,51.37,51.22,51.24,24644.0,46.7809,46.8995,46.7626,46.7809,24644.0
2020-06-29 14:30:00,51.25,51.31,51.23,51.28,40314.0,46.79,46.8448,46.7717,46.8174,40314.0
2020-06-29 14:40:00,51.28,51.29,51.09,51.12,31554.0,46.8174,46.8265,46.6439,46.6713,31554.0
2020-06-29 14:50:00,51.12,51.14,51.05,51.08,21714.0,46.6713,46.6896,46.6074,46.6348,21714.0
2020-06-29 15:00:00,51.07,51.1,50.84,50.87,95698.0,46.6257,46.653,46.4157,46.4431,95698.0
2020-06-29 15:10:00,50.86,50.95,50.8,50.91,40838.0,46.4339,46.5161,46.3792,46.4796,40838.0
2020-06-29 15:20:00,50.88,50.98,50.86,50.9,44168.0,46.4522,46.5435,46.4339,46.4704,44168.0
2020-06-29 15:30:00,50.91,51.08,50.91,51.04,44222.0,46.4796,46.6348,46.4796,46.5983,44222.0
2020-06-29 15:40:00,51.06,51.08,50.9,50.96,83492.0,46.6165,46.6348,46.4704,46.5252,83492.0
2020-06-29 15:50:00,50.95,51.32,50.95,51.3,257806.0,46.5161,46.8539,46.5161,46.8356,257806.0
2020-06-30 09:30:00,51.43,51.83,51.12,51.82,149956.0,46.9543,47.3195,46.6713,47.3104,149956.0
2020-06-30 09:40:00,51.8,52.12,51.77,51.92,122926.0,47.2921,47.5843,47.2647,47.4017,122926.0
2020-06-30 09:50:00,51.92,52.27,51.82,52.19,52538.0,47.4017,47.7212,47.3104,47.6482,52538.0
2020-06-30 10:00:00,52.21,52.27,52.1,52.21,49406.0,47.6664,47.7212,47.566,47.6664,49406.0
2020-06-30 10:10:00,52.22,52.24,52.1,52.12,54526.0,47.6756,47.6938,47.566,47.5843,54526.0
2020-06-30 10:20:00,52.12,52.42,52.07,52.17,49062.0,47.5843,47.8582,47.5386,47.6299,49062.0
2020-06-30 10:30:00,52.19,52.21,51.99,52.02,37300.0,47.6482,47.6664,47.4656,47.493,37300.0
2020-06-30 10:40:00,52.06,52.24,52.06,52.14,28812.0,47.5295,47.6938,47.5295,47.6025,28812.0
2020-06-30 10:50:00,52.17,52.31,52.15,52.22,43002.0,47.6299,47.7577,47.6117,47.6756,43002.0
2020-06-30 11:00:00,52.18,52.26,52.16,52.18,77216.0,47.6391,47.7121,47.6208,47.6391,77216.0
2020-06-30 11:10:00,52.2,52.24,52.09,52.24,40776.0,47.6573,47.6938,47.5569,47.6938,40776.0
2020-06-30 11:20:00,52.24,52.36,52.16,52.24,81112.0,47.6938,47.8034,47.6208,47.6938,81112.0
2020-06-30 11:30:00,52.22,52.41,52.17,52.38,56196.0,47.6756,47.849,47.6299,47.8217,56196.0
2020-06-30 11:40:00,52.38,52.62,52.33,52.62,136984.0,47.8217,48.0408,47.776,48.0408,136984.0
2020-06-30 11:50:00,52.63,52.82,52.55,52.73,95270.0,48.0499,48.2234,47.9769,48.1412,95270.0
2020-06-30 12:00:00,52.73,52.81,52.66,52.77,194324.0,48.1412,48.2142,48.0773,48.1777,194324.0
2020-06-30 12:10:00,52.77,52.88,52.66,52.73,98506.0,48.1777,48.2781,48.0773,48.1412,98506.0
2020-06-30 12:20:00,52.73,52.73,52.45,52.5,68494.0,48.1412,48.1412,47.8856,47.9312,68494.0
2020-06-30 12:30:00,52.49,52.52,52.28,52.48,72878.0,47.9221,47.9495,47.7304,47.913,72878.0
2020-06-30 12:40:00,52.48,52.48,52.33,52.41,111510.0,47.913,47.913,47.776,47.849,111510.0
2020-06-30 12:50:00,52.39,52.49,52.32,52.32,33652.0,47.8308,47.9221,47.7669,47.7669,33652.0
2020-06-30 13:00:00,52.31,52.34,52.17,52.22,28108.0,47.7577,47.7851,47.6299,47.6756,28108.0
2020-06-30 13:10:00,52.2,52.23,52.09,52.18,30830.0,47.6573,47.6847,47.5569,47.6391,30830.0
2020-06-30 13:20:00,52.17,52.29,52.16,52.29,37708.0,47.6299,47.7395,47.6208,47.7395,37708.0
2020-06-30 13:30:00,52.29,52.35,52.27,52.31,27916.0,47.7395,47.7943,47.7212,47.7577,27916.0
2020-06-30 13:40:00,52.32,52.33,52.19,52.24,43812.0,47.7669,47.776,47.6482,47.6938,43812.0
2020-06-30 13:50:00,52.24,52.34,52.19,52.31,69324.0,47.6938,47.7851,47.6482,47.7577,69324.0
2020-06-30 14:00:00,52.31,52.42,52.24,52.41,61534.0,47.7577,47.8582,47.6938,47.849,61534.0
2020-06-30 14:10:00,52.43,52.45,52.34,52.42,50080.0,47.8673,47.8856,47.7851,47.8582,50080.0
2020-06-30 14:20:00,52.42,52.52,52.35,52.48,85616.0,47.8582,47.9495,47.7943,47.913,85616.0
2020-06-30 14:30:00,52.46,52.49,52.32,52.35,234610.0,47.8947,47.9221,47.7669,47.7943,234610.0
2020-06-30 14:40:00,52.38,52.39,52.29,52.34,146322.0,47.8217,47.8308,47.7395,47.7851,146322.0
2020-06-30 14:50:00,52.34,52.4,52.22,52.38,149422.0,47.7851,47.8399,47.6756,47.8217,149422.0
2020-06-30 15:00:00,52.4,52.42,52.24,52.34,36170.0,47.8399,47.8582,47.6938,47.7851,36170.0
2020-06-30 15:10:00,52.31,52.42,52.3,52.42,47682.0,47.7577,47.8582,47.7486,47.8582,47682.0
2020-06-30 15:20:00,52.41,52.53,52.38,52.49,84810.0,47.849,47.9586,47.8217,47.9221,84810.0
2020-06-30 15:30:00,52.49,52.64,52.47,52.48,157444.0,47.9221,48.059,47.9038,47.913,157444.0
2020-06-30 15:40:00,52.49,52.54,52.42,52.51,74844.0,47.9221,47.9677,47.8582,47.9403,74844.0
2020-06-30 15:50:00,52.5,52.88,52.5,52.66,407292.0,47.9312,48.2781,47.9312,48.0773,407292.0
2020-07-01 09:30:00,52.57,52.74,52.15,52.2,114364.0,47.9951,48.1503,47.6117,47.6573,114364.0
2020-07-01 09:40:00,52.23,52.5,52.22,52.29,49928.0,47.6847,47.9312,47.6756,47.7395,49928.0
2020-07-01 09:50:00,52.29,52.35,51.82,51.92,47354.0,47.7395,47.7943,47.3104,47.4017,47354.0
2020-07-01 10:00:00,51.95,52.19,51.95,52.1,45956.0,47.4291,47.6482,47.4291,47.566,45956.0
2020-07-01 10:10:00,52.1,52.34,52.04,52.33,36078.0,47.566,47.7851,47.5112,47.776,36078.0
2020-07-01 10:20:00,52.37,52.43,52.26,52.43,18632.0,47.8125,47.8673,47.7121,47.8673,18632.0
2020-07-01 10:30:00,52.44,52.5,52.24,52.34,15630.0,47.8764,47.9312,47.6938,47.7851,15630.0
2020-07-01 10:40:00,52.35,52.37,52.11,52.12,21688.0,47.7943,47.8125,47.5752,47.5843,21688.0
2020-07-01 10:50:00,52.11,52.22,52.06,52.2,17926.0,47.5752,47.6756,47.5295,47.6573,17926.0
2020-07-01 11:00:00,52.2,52.2,51.99,52.13,89020.0,47.6573,47.6573,47.4656,47.5934,89020.0
2020-07-01 11:10:00,52.15,52.15,51.96,52.04,41054.0,47.6117,47.6117,47.4382,47.5112,41054.0
2020-07-01 11:20:00,52.02,52.09,51.94,51.95,84804.0,47.493,47.5569,47.4199,47.4291,84804.0
2020-07-01 11:30:00,51.97,52.3,51.96,52.15,53596.0,47.4473,47.7486,47.4382,47.6117,53596.0
2020-07-01 11:40:00,52.16,52.19,52.11,52.17,40594.0,47.6208,47.6482,47.5752,47.6299,40594.0
2020-07-01 11:50:00,52.17,52.2,52.02,52.12,37328.0,47.6299,47.6573,47.493,47.5843,37328.0
2020-07-01 12:00:00,52.13,52.14,52.04,52.13,30266.0,47.5934,47.6025,47.5112,47.5934,30266.0
2020-07-01 12:10:00,52.13,52.15,52.08,52.14,32980.0,47.5934,47.6117,47.5478,47.6025,32980.0
2020-07-01 12:20:00,52.13,52.18,52.05,52.09,36812.0,47.5934,47.6391,47.5204,47.5569,36812.0
2020-07-01 12:30:00,52.09,52.27,52.09,52.24,30042.0,47.5569,47.7212,47.5569,47.6938,30042.0
2020-07-01 12:40:00,52.22,52.22,51.97,52.05,59900.0,47.6756,47.6756,47.4473,47.5204,59900.0
2020-07-01 12:50:00,52.07,52.08,51.98,52.04,18718.0,47.5386,47.5478,47.4565,47.5112,18718.0
2020-07-01 13:00:00,51.97,52.04,51.95,51.97,10480.0,47.4473,47.5112,47.4291,47.4473,10480.0
2020-07-01 13:10:00,51.95,51.97,51.86,51.91,10646.0,47.4291,47.4473,47.3469,47.3926,10646.0
2020-07-01 13:20:00,51.89,52.01,51.85,51.99,13396.0,47.3743,47.4839,47.3378,47.4656,13396.0
2020-07-01 13:30:00,52.0,52.16,52.0,52.15,15168.0,47.4747,47.6208,47.4747,47.6117,15168.0
2020-07-01 13:40:00,52.15,52.15,51.98,51.98,41738.0,47.6117,47.6117,47.4565,47.4565,41738.0
2020-07-01 13:50:00,51.99,52.08,51.94,52.05,22710.0,47.4656,47.5478,47.4199,47.5204,22710.0
2020-07-01 14:00:00,52.06,52.18,52.04,52.12,18148.0,47.5295,47.6391,47.5112,47.5843,18148.0
2020-07-01 14:10:00,52.13,52.16,52.08,52.15,17064.0,47.5934,47.6208,47.5478,47.6117,17064.0
2020-07-01 14:20:00,52.15,52.15,51.97,52.01,17678.0,47.6117,47.6117,47.4473,47.4839,17678.0
2020-07-01 14:30:00,52.02,52.09,51.95,52.01,22712.0,47.493,47.5569,47.4291,47.4839,22712.0
2020-07-01 14:40:00,52.01,52.02,51.95,51.99,19354.0,47.4839,47.493,47.4291,47.4656,19354.0
2020-07-01 14:50:00,51.99,52.11,51.95,52.08,20526.0,47.4656,47.5752,47.4291,47.5478,20526.0
2020-07-01 15:00:00,52.09,52.19,52.03,52.18,28834.0,47.5569,47.6482,47.5021,47.6391,28834.0
2020-07-01 15:10:00,52.19,52.22,52.09,52.22,21332.0,47.6482,47.6756,47.5569,47.6756,21332.0
2020-07-01 15:20:00,52.22,52.32,52.22,52.27,39010.0,47.6756,47.7669,47.6756,47.7212,39010.0
2020-07-01 15:30:00,52.27,52.32,52.15,52.19,72944.0,47.7212,47.7669,47.6117,47.6482,72944.0
2020-07-01 15:40:00,52.2,52.21,52.06,52.13,111406.0,47.6573,47.6664,47.5295,47.5934,111406.0
2020-07-01 15:50:00,52.13,52.13,51.56,51.56,548602.0,47.5934,47.5934,47.073,47.073,548602.0
2020-07-02 09:30:00,52.7,53.04,52.62,52.66,150494.0,48.1138,48.4242,48.0408,48.0773,150494.0
2020-07-02 09:40:00,52.66,53.01,52.65,52.99,113716.0,48.0773,48.3968,48.0682,48.3786,113716.0
2020-07-02 09:50:00,52.98,53.02,52.74,53.02,66238.0,48.3694,48.406,48.1503,48.406,66238.0
2020-07-02 10:00:00,53.01,53.1,52.84,53.06,193770.0,48.3968,48.479,48.2416,48.4425,193770.0
2020-07-02 10:10:00,53.06,53.13,52.9,53.1,45344.0,48.4425,48.5064,48.2964,48.479,45344.0
2020-07-02 10:20:00,53.13,53.14,52.76,52.76,149052.0,48.5064,48.5155,48.1686,48.1686,149052.0
2020-07-02 10:30:00,52.73,52.86,52.53,52.67,76282.0,48.1412,48.2599,47.9586,48.0864,76282.0
2020-07-02 10:40:00,52.65,52.73,52.45,52.52,53846.0,48.0682,48.1412,47.8856,47.9495,53846.0
2020-07-02 10:50:00,52.55,52.55,52.07,52.09,88612.0,47.9769,47.9769,47.5386,47.5569,88612.0
2020-07-02 11:00:00,52.08,52.17,52.0,52.03,117526.0,47.5478,47.6299,47.4747,47.5021,117526.0
2020-07-02 11:10:00,52.03,52.15,51.97,52.13,116246.0,47.5021,47.6117,47.4473,47.5934,116246.0
2020-07-02 11:20:00,52.14,52.21,52.03,52.06,234562.0,47.6025,47.6664,47.5021,47.5295,234562.0
2020-07-02 11:30:00,52.1,52.18,52.07,52.13,114514.0,47.566,47.6391,47.5386,47.5934,114514.0
2020-07-02 11:40:00,52.12,52.45,52.1,52.43,35818.0,47.5843,47.8856,47.566,47.8673,35818.0
2020-07-02 11:50:00,52.44,52.48,52.33,52.48,36088.0,47.8764,47.913,47.776,47.913,36088.0
2020-07-02 12:00:00,52.46,52.51,52.33,52.51,38090.0,47.8947,47.9403,47.776,47.9403,38090.0
2020-07-02 12:10:00,52.51,52.55,52.41,52.54,65952.0,47.9403,47.9769,47.849,47.9677,65952.0
2020-07-02 12:20:00,52.51,52.53,52.39,52.46,42912.0,47.9403,47.9586,47.8308,47.8947,42912.0
2020-07-02 12:30:00,52.47,52.49,52.4,52.48,29178.0,47.9038,47.9221,47.8399,47.913,29178.0
2020-07-02 12:40:00,52.47,52.49,52.41,52.48,26432.0,47.9038,47.9221,47.849,47.913,26432.0
2020-07-02 12:50:00,52.48,52.53,52.44,52.53,68268.0,47.913,47.9586,47.8764,47.9586,68268.0
2020-07-02 13:00:00,52.54,52.61,52.52,52.6,15746.0,47.9677,48.0316,47.9495,48.0225,15746.0
2020-07-02 13:10:00,52.59,52.59,52.51,52.55,19402.0,48.0134,48.0134,47.9403,47.9769,19402.0
2020-07-02 13:20:00,52.56,52.68,52.55,52.67,52348.0,47.986,48.0955,47.9769,48.0864,52348.0
2020-07-02 13:30:00,52.67,52.68,52.6,52.62,17204.0,48.0864,48.0955,48.0225,48.0408,17204.0
2020-07-02 13:40:00,52.63,52.74,52.6,52.72,28664.0,48.0499,48.1503,48.0225,48.1321,28664.0
2020-07-02 13:50:00,52.71,52.72,52.52,52.57,56796.0,48.1229,48.1321,47.9495,47.9951,56796.0
2020-07-02 14:00:00,52.56,52.56,52.43,52.43,23844.0,47.986,47.986,47.8673,47.8673,23844.0
2020-07-02 14:10:00,52.45,52.52,52.44,52.5,17100.0,47.8856,47.9495,47.8764,47.9312,17100.0
2020-07-02 14:20:00,52.52,52.6,52.46,52.59,16460.0,47.9495,48.0225,47.8947,48.0134,16460.0
2020-07-02 14:30:00,52.57,52.68,52.54,52.59,192278.0,47.9951,48.0955,47.9677,48.0134,192278.0
2020-07-02 14:40:00,52.58,52.59,52.48,52.55,74548.0,48.0042,48.0134,47.913,47.9769,74548.0
2020-07-02 14:50:00,52.55,52.56,52.49,52.55,108500.0,47.9769,47.986,47.9221,47.9769,108500.0
2020-07-02 15:00:00,52.55,52.56,52.46,52.48,44578.0,47.9769,47.986,47.8947,47.913,44578.0
2020-07-02 15:10:00,52.47,52.52,52.42,52.44,36772.0,47.9038,47.9495,47.8582,47.8764,36772.0
2020-07-02 15:20:00,52.43,52.57,52.42,52.49,59950.0,47.8673,47.9951,47.8582,47.9221,59950.0
2020-07-02 15:30:00,52.49,52.6,52.46,52.52,75200.0,47.9221,48.0225,47.8947,47.9495,75200.0
2020-07-02 15:40:00,52.54,52.54,52.43,52.46,106394.0,47.9677,47.9677,47.8673,47.8947,106394.0
2020-07-02 15:50:00,52.44,52.45,52.17,52.33,256760.0,47.8764,47.8856,47.6299,47.776,256760.0
2020-07-06 09:30:00,53.37,53.85,53.01,53.77,107798.0,48.7255,49.1637,48.3968,49.0907,107798.0
2020-07-06 09:40:00,53.81,54.13,53.78,53.99,55438.0,49.1272,49.4194,49.0998,49.2915,55438.0
2020-07-06 09:50:00,54.03,54.42,54.02,54.28,98962.0,49.3281,49.6841,49.3189,49.5563,98962.0
2020-07-06 10:00:00,54.27,54.44,54.07,54.13,154064.0,49.5472,49.7024,49.3646,49.4194,154064.0
2020-07-06 10:10:00,54.14,54.22,54.0,54.09,73938.0,49.4285,49.5015,49.3007,49.3828,73938.0
2020-07-06 10:20:00,54.09,54.11,53.88,54.03,94640.0,49.3828,49.4011,49.1911,49.3281,94640.0
2020-07-06 10:30:00,53.99,54.13,53.92,54.0,131804.0,49.2915,49.4194,49.2276,49.3007,131804.0
2020-07-06 10:40:00,53.97,53.99,53.8,53.91,57854.0,49.2733,49.2915,49.1181,49.2185,57854.0
2020-07-06 10:50:00,53.88,53.88,53.76,53.83,31808.0,49.1911,49.1911,49.0816,49.1455,31808.0
2020-07-06 11:00:00,53.82,53.85,53.77,53.83,29426.0,49.1363,49.1637,49.0907,49.1455,29426.0
2020-07-06 11:10:00,53.82,53.87,53.78,53.84,43088.0,49.1363,49.182,49.0998,49.1546,43088.0
2020-07-06 11:20:00,53.85,53.88,53.82,53.84,40170.0,49.1637,49.1911,49.1363,49.1546,40170.0
2020-07-06 11:30:00,53.85,53.85,53.69,53.74,46944.0,49.1637,49.1637,49.0177,49.0633,46944.0
2020-07-06 11:40:00,53.75,53.79,53.66,53.79,47746.0,49.0724,49.1089,48.9903,49.1089,47746.0
2020-07-06 11:50:00,53.78,53.88,53.74,53.76,56736.0,49.0998,49.1911,49.0633,49.0816,56736.0
2020-07-06 12:00:00,53.76,53.84,53.69,53.8,40228.0,49.0816,49.1546,49.0177,49.1181,40228.0
2020-07-06 12:10:00,53.79,53.93,53.79,53.9,50788.0,49.1089,49.2368,49.1089,49.2094,50788.0
2020-07-06 12:20:00,53.88,53.98,53.83,53.98,59628.0,49.1911,49.2824,49.1455,49.2824,59628.0
2020-07-06 12:30:00,53.97,53.98,53.85,53.85,18154.0,49.2733,49.2824,49.1637,49.1637,18154.0
2020-07-06 12:40:00,53.89,53.96,53.88,53.94,18216.0,49.2002,49.2642,49.1911,49.2459,18216.0
2020-07-06 12:50:00,53.93,53.96,53.9,53.91,21398.0,49.2368,49.2642,49.2094,49.2185,21398.0
2020-07-06 13:00:00,53.92,53.93,53.71,53.72,32396.0,49.2276,49.2368,49.0359,49.045,32396.0
2020-07-06 13:10:00,53.71,53.74,53.6,53.68,21674.0,49.0359,49.0633,48.9355,49.0085,21674.0
2020-07-06 13:20:00,53.7,53.86,53.69,53.86,29336.0,49.0268,49.1729,49.0177,49.1729,29336.0
2020-07-06 13:30:00,53.88,53.92,53.83,53.85,22092.0,49.1911,49.2276,49.1455,49.1637,22092.0
2020-07-06 13:40:00,53.84,53.93,53.84,53.9,20118.0,49.1546,49.2368,49.1546,49.2094,20118.0
2020-07-06 13:50:00,53.89,53.93,53.79,53.93,33858.0,49.2002,49.2368,49.1089,49.2368,33858.0
2020-07-06 14:00:00,53.93,53.95,53.77,53.79,31048.0,49.2368,49.255,49.0907,49.1089,31048.0
2020-07-06 14:10:00,53.78,53.81,53.54,53.57,31606.0,49.0998,49.1272,48.8807,48.9081,31606.0
2020-07-06 14:20:00,53.57,53.63,53.53,53.63,23882.0,48.9081,48.9629,48.8716,48.9629,23882.0
2020-07-06 14:30:00,53.63,53.76,53.6,53.7,19586.0,48.9629,49.0816,48.9355,49.0268,19586.0
2020-07-06 14:40:00,53.72,53.73,53.63,53.68,19530.0,49.045,49.0542,48.9629,49.0085,19530.0
2020-07-06 14:50:00,53.7,53.75,53.67,53.73,22500.0,49.0268,49.0724,48.9994,49.0542,22500.0
2020-07-06 15:00:00,53.71,53.77,53.62,53.67,19814.0,49.0359,49.0907,48.9537,48.9994,19814.0
2020-07-06 15:10:00,53.66,53.81,53.63,53.76,35298.0,48.9903,49.1272,48.9629,49.0816,35298.0
2020-07-06 15:20:00,53.74,53.94,53.74,53.92,36406.0,49.0633,49.2459,49.0633,49.2276,36406.0
2020-07-06 15:30:00,53.91,53.96,53.81,53.83,26714.0,49.2185,49.2642,49.1272,49.1455,26714.0
2020-07-06 15:40:00,53.81,53.97,53.81,53.97,53822.0,49.1272,49.2733,49.1272,49.2733,53822.0
2020-07-06 15:50:00,53.98,54.02,53.85,53.87,184994.0,49.2824,49.3189,49.1637,49.182,184994.0
2020-07-07 09:30:00,53.65,53.85,53.43,53.45,102698.0,48.9811,49.1637,48.7803,48.7985,102698.0
2020-07-07 09:40:00,53.45,53.81,53.45,53.68,43938.0,48.7985,49.1272,48.7985,49.0085,43938.0
2020-07-07 09:50:00,53.59,53.84,53.47,53.75,35362.0,48.9264,49.1546,48.8168,49.0724,35362.0
2020-07-07 10:00:00,53.77,53.84,53.63,53.73,48504.0,49.0907,49.1546,48.9629,49.0542,48504.0
2020-07-07 10:10:00,53.72,53.94,53.68,53.81,48344.0,49.045,49.2459,49.0085,49.1272,48344.0
2020-07-07 10:20:00,53.83,53.84,53.58,53.63,48152.0,49.1455,49.1546,48.9172,48.9629,48152.0
2020-07-07 10:30:00,53.65,53.74,53.49,53.55,77378.0,48.9811,49.0633,48.8351,48.8898,77378.0
2020-07-07 10:40:00,53.52,53.56,53.38,53.52,46108.0,48.8624,48.899,48.7346,48.8624,46108.0
2020-07-07 10:50:00,53.52,53.62,53.47,53.62,88246.0,48.8624,48.9537,48.8168,48.9537,88246.0
2020-07-07 11:00:00,53.6,53.71,53.58,53.66,84514.0,48.9355,49.0359,48.9172,48.9903,84514.0
2020-07-07 11:10:00,53.66,53.75,53.55,53.67,87052.0,48.9903,49.0724,48.8898,48.9994,87052.0
2020-07-07 11:20:00,53.63,53.63,53.46,53.46,68522.0,48.9629,48.9629,48.8077,48.8077,68522.0
2020-07-07 11:30:00,53.45,53.49,53.31,53.32,43188.0,48.7985,48.8351,48.6707,48.6799,43188.0
2020-07-07 11:40:00,53.34,53.35,53.24,53.34,38840.0,48.6981,48.7072,48.6068,48.6981,38840.0
2020-07-07 11:50:00,53.33,53.35,53.22,53.25,44288.0,48.689,48.7072,48.5886,48.6159,44288.0
2020-07-07 12:00:00,53.27,53.28,53.16,53.18,39284.0,48.6342,48.6433,48.5338,48.552,39284.0
2020-07-07 12:10:00,53.19,53.36,53.18,53.35,45798.0,48.5612,48.7164,48.552,48.7072,45798.0
2020-07-07 12:20:00,53.34,53.38,53.3,53.37,43536.0,48.6981,48.7346,48.6616,48.7255,43536.0
2020-07-07 12:30:00,53.37,53.44,53.32,53.32,31396.0,48.7255,48.7894,48.6799,48.6799,31396.0
2020-07-07 12:40:00,53.32,53.33,53.08,53.17,31614.0,48.6799,48.689,48.4607,48.5429,31614.0
2020-07-07 12:50:00,53.17,53.18,53.12,53.16,23980.0,48.5429,48.552,48.4973,48.5338,23980.0
2020-07-07 13:00:00,53.16,53.24,53.08,53.12,35534.0,48.5338,48.6068,48.4607,48.4973,35534.0
2020-07-07 13:10:00,53.11,53.17,53.03,53.15,26296.0,48.4881,48.5429,48.4151,48.5246,26296.0
2020-07-07 13:20:00,53.12,53.19,53.09,53.16,70054.0,48.4973,48.5612,48.4699,48.5338,70054.0
2020-07-07 13:30:00,53.13,53.24,53.1,53.13,65250.0,48.5064,48.6068,48.479,48.5064,65250.0
2020-07-07 13:40:00,53.13,53.19,53.1,53.15,33370.0,48.5064,48.5612,48.479,48.5246,33370.0
2020-07-07 13:50:00,53.14,53.16,52.99,53.01,45272.0,48.5155,48.5338,48.3786,48.3968,45272.0
2020-07-07 14:00:00,53.02,53.06,52.9,52.99,56650.0,48.406,48.4425,48.2964,48.3786,56650.0
2020-07-07 14:10:00,52.99,53.12,52.99,52.99,39662.0,48.3786,48.4973,48.3786,48.3786,39662.0
2020-07-07 14:20:00,52.99,53.0,52.86,52.87,48666.0,48.3786,48.3877,48.2599,48.269,48666.0
2020-07-07 14:30:00,52.85,52.86,52.7,52.72,42366.0,48.2508,48.2599,48.1138,48.1321,42366.0
2020-07-07 14:40:00,52.71,52.85,52.71,52.77,31418.0,48.1229,48.2508,48.1229,48.1777,31418.0
2020-07-07 14:50:00,52.76,52.79,52.66,52.72,44346.0,48.1686,48.196,48.0773,48.1321,44346.0
2020-07-07 15:00:00,52.72,52.73,52.55,52.6,71186.0,48.1321,48.1412,47.9769,48.0225,71186.0
2020-07-07 15:10:00,52.6,52.63,52.51,52.57,74690.0,48.0225,48.0499,47.9403,47.9951,74690.0
2020-07-07 15:20:00,52.57,52.7,52.56,52.69,61866.0,47.9951,48.1138,47.986,48.1047,61866.0
2020-07-07 15:30:00,52.72,52.81,52.64,52.69,99784.0,48.1321,48.2142,48.059,48.1047,99784.0
2020-07-07 15:40:00,52.7,52.77,52.6,52.63,105212.0,48.1138,48.1777,48.0225,48.0499,105212.0
2020-07-07 15:50:00,52.63,52.63,52.4,52.5,382632.0,48.0499,48.0499,47.8399,47.9312,382632.0
2020-07-08 09:30:00,52.48,52.7,52.09,52.13,166258.0,47.913,48.1138,47.5569,47.5934,166258.0
2020-07-08 09:40:00,52.13,52.27,51.96,52.1,100250.0,47.5934,47.7212,47.4382,47.566,100250.0
2020-07-08 09:50:00,52.1,52.18,51.98,52.06,181324.0,47.566,47.6391,47.4565,47.5295,181324.0
2020-07-08 10:00:00,52.07,52.37,51.95,52.3,357472.0,47.5386,47.8125,47.4291,47.7486,357472.0
2020-07-08 10:10:00,52.31,52.45,52.16,52.24,174940.0,47.7577,47.8856,47.6208,47.6938,174940.0
2020-07-08 10:20:00,52.23,52.26,52.06,52.09,165916.0,47.6847,47.7121,47.5295,47.5569,165916.0
2020-07-08 10:30:00,52.07,52.13,52.02,52.08,111254.0,47.5386,47.5934,47.493,47.5478,111254.0
2020-07-08 10:40:00,52.08,52.1,51.95,52.1,159152.0,47.5478,47.566,47.4291,47.566,159152.0
2020-07-08 10:50:00,52.09,52.22,52.07,52.09,85074.0,47.5569,47.6756,47.5386,47.5569,85074.0
2020-07-08 11:00:00,52.08,52.09,51.68,51.71,69222.0,47.5478,47.5569,47.1826,47.21,69222.0
2020-07-08 11:10:00,51.72,51.78,51.5,51.56,76458.0,47.2191,47.2739,47.0182,47.073,76458.0
2020-07-08 11:20:00,51.54,51.57,51.34,51.41,91700.0,47.0548,47.0821,46.8722,46.9361,91700.0
2020-07-08 11:30:00,51.39,51.6,51.37,51.59,103732.0,46.9178,47.1095,46.8995,47.1004,103732.0
2020-07-08 11:40:00,51.58,51.71,51.53,51.63,43284.0,47.0913,47.21,47.0456,47.1369,43284.0
2020-07-08 11:50:00,51.63,51.7,51.57,51.62,50524.0,47.1369,47.2008,47.0821,47.1278,50524.0
2020-07-08 12:00:00,51.62,51.66,51.47,51.63,454446.0,47.1278,47.1643,46.9908,47.1369,454446.0
2020-07-08 12:10:00,51.62,51.74,51.52,51.7,69686.0,47.1278,47.2373,47.0365,47.2008,69686.0
2020-07-08 12:20:00,51.71,51.71,51.56,51.57,78544.0,47.21,47.21,47.073,47.0821,78544.0
2020-07-08 12:30:00,51.58,51.6,51.42,51.46,79296.0,47.0913,47.1095,46.9452,46.9817,79296.0
2020-07-08 12:40:00,51.45,51.49,51.3,51.38,89128.0,46.9726,47.0091,46.8356,46.9087,89128.0
2020-07-08 12:50:00,51.38,51.46,51.27,51.45,62464.0,46.9087,46.9817,46.8083,46.9726,62464.0
2020-07-08 13:00:00,51.46,51.49,51.41,51.49,573220.0,46.9817,47.0091,46.9361,47.0091,573220.0
2020-07-08 13:10:00,51.48,51.56,51.44,51.49,100032.0,47.0,47.073,46.9635,47.0091,100032.0
2020-07-08 13:20:00,51.48,51.49,51.27,51.41,140394.0,47.0,47.0091,46.8083,46.9361,140394.0
2020-07-08 13:30:00,51.41,51.49,51.37,51.47,47296.0,46.9361,47.0091,46.8995,46.9908,47296.0
2020-07-08 13:40:00,51.47,51.48,51.31,51.33,54820.0,46.9908,47.0,46.8448,46.863,54820.0
2020-07-08 13:50:00,51.34,51.46,51.29,51.42,65256.0,46.8722,46.9817,46.8265,46.9452,65256.0
2020-07-08 14:00:00,51.43,51.62,51.38,51.54,113178.0,46.9543,47.1278,46.9087,47.0548,113178.0
2020-07-08 14:10:00,51.52,51.69,51.49,51.68,53370.0,47.0365,47.1917,47.0091,47.1826,53370.0
2020-07-08 14:20:00,51.68,51.79,51.62,51.65,99916.0,47.1826,47.283,47.1278,47.1552,99916.0
2020-07-08 14:30:00,51.63,51.66,51.51,51.66,55764.0,47.1369,47.1643,47.0274,47.1643,55764.0
2020-07-08 14:40:00,51.66,51.66,51.57,51.63,58564.0,47.1643,47.1643,47.0821,47.1369,58564.0
2020-07-08 14:50:00,51.64,51.67,51.51,51.63,81796.0,47.1461,47.1734,47.0274,47.1369,81796.0
2020-07-08 15:00:00,51.63,51.69,51.57,51.68,90880.0,47.1369,47.1917,47.0821,47.1826,90880.0
2020-07-08 15:10:00,51.68,51.76,51.67,51.75,90388.0,47.1826,47.2556,47.1734,47.2465,90388.0
2020-07-08 15:20:00,51.75,51.95,51.74,51.8,110074.0,47.2465,47.4291,47.2373,47.2921,110074.0
2020-07-08 15:30:00,51.79,51.87,51.68,51.72,333288.0,47.283,47.356,47.1826,47.2191,333288.0
2020-07-08 15:40:00,51.72,51.82,51.7,51.79,355018.0,47.2191,47.3104,47.2008,47.283,355018.0
2020-07-08 15:50:00,51.8,52.02,51.76,51.99,751818.0,47.2921,47.493,47.2556,47.4656,751818.0
2020-07-09 09:30:00,51.91,52.15,51.65,51.73,146396.0,47.3926,47.6117,47.1552,47.2282,146396.0
2020-07-09 09:40:00,51.76,51.84,51.44,51.51,74678.0,47.2556,47.3286,46.9635,47.0274,74678.0
2020-07-09 09:50:00,51.51,51.68,51.37,51.61,84278.0,47.0274,47.1826,46.8995,47.1187,84278.0
2020-07-09 10:00:00,51.6,51.88,51.6,51.71,64800.0,47.1095,47.3652,47.1095,47.21,64800.0
2020-07-09 10:10:00,51.71,51.71,51.34,51.38,36926.0,47.21,47.21,46.8722,46.9087,36926.0
2020-07-09 10:20:00,51.35,51.71,51.31,51.59,66442.0,46.8813,47.21,46.8448,47.1004,66442.0
2020-07-09 10:30:00,51.56,51.69,51.41,51.41,114526.0,47.073,47.1917,46.9361,46.9361,114526.0
2020-07-09 10:40:00,51.41,51.41,51.16,51.24,88482.0,46.9361,46.9361,46.7078,46.7809,88482.0
2020-07-09 10:50:00,51.21,51.35,51.05,51.16,107318.0,46.7535,46.8813,46.6074,46.7078,107318.0
2020-07-09 11:00:00,51.14,51.23,50.99,51.2,67070.0,46.6896,46.7717,46.5526,46.7443,67070.0
2020-07-09 11:10:00,51.2,51.23,50.8,50.83,39902.0,46.7443,46.7717,46.3792,46.4065,39902.0
2020-07-09 11:20:00,50.82,51.16,50.82,51.02,39144.0,46.3974,46.7078,46.3974,46.58,39144.0
2020-07-09 11:30:00,51.15,51.32,51.06,51.24,11930.0,46.6987,46.8539,46.6165,46.7809,11930.0
2020-07-09 11:40:00,51.24,51.26,50.95,51.13,38210.0,46.7809,46.7991,46.5161,46.6804,38210.0
2020-07-09 11:50:00,51.1,51.24,51.09,51.22,29520.0,46.653,46.7809,46.6439,46.7626,29520.0
2020-07-09 12:00:00,51.26,51.52,51.19,51.44,38668.0,46.7991,47.0365,46.7352,46.9635,38668.0
2020-07-09 12:10:00,51.46,51.56,51.38,51.55,30018.0,46.9817,47.073,46.9087,47.0639,30018.0
2020-07-09 12:20:00,51.53,51.55,51.42,51.44,28578.0,47.0456,47.0639,46.9452,46.9635,28578.0
2020-07-09 12:30:00,51.46,51.51,51.38,51.44,38594.0,46.9817,47.0274,46.9087,46.9635,38594.0
2020-07-09 12:40:00,51.46,52.06,51.44,52.05,336402.0,46.9817,47.5295,46.9635,47.5204,336402.0
2020-07-09 12:50:00,52.03,52.67,52.02,52.67,348892.0,47.5021,48.0864,47.493,48.0864,348892.0
2020-07-09 13:00:00,52.65,53.87,52.63,53.66,1087700.0,48.0682,49.182,48.0499,48.9903,1087700.0
2020-07-09 13:10:00,53.66,54.67,53.65,53.74,1032044.0,48.9903,49.9124,48.9811,49.0633,1032044.0
2020-07-09 13:20:00,53.72,53.96,53.52,53.69,380114.0,49.045,49.2642,48.8624,49.0177,380114.0
2020-07-09 13:30:00,53.7,53.96,53.53,53.63,127030.0,49.0268,49.2642,48.8716,48.9629,127030.0
2020-07-09 13:40:00,53.6,53.63,53.26,53.38,246576.0,48.9355,48.9629,48.6251,48.7346,246576.0
2020-07-09 13:50:00,53.38,53.38,53.11,53.19,67902.0,48.7346,48.7346,48.4881,48.5612,67902.0
2020-07-09 14:00:00,53.19,53.28,53.1,53.22,144154.0,48.5612,48.6433,48.479,48.5886,144154.0
2020-07-09 14:10:00,53.23,53.42,53.15,53.38,145796.0,48.5977,48.7711,48.5246,48.7346,145796.0
2020-07-09 14:20:00,53.4,53.49,53.21,53.49,263258.0,48.7529,48.8351,48.5794,48.8351,263258.0
2020-07-09 14:30:00,53.51,53.66,53.47,53.61,179496.0,48.8533,48.9903,48.8168,48.9446,179496.0
2020-07-09 14:40:00,53.64,54.35,53.63,54.27,562148.0,48.972,49.6202,48.9629,49.5472,562148.0
2020-07-09 14:50:00,54.25,54.35,54.06,54.17,275692.0,49.5289,49.6202,49.3555,49.4559,275692.0
2020-07-09 15:00:00,54.15,54.3,53.99,54.25,253192.0,49.4376,49.5746,49.2915,49.5289,253192.0
2020-07-09 15:10:00,54.26,54.4,54.15,54.15,227508.0,49.538,49.6659,49.4376,49.4376,227508.0
2020-07-09 15:20:00,54.16,54.17,53.86,53.87,70372.0,49.4467,49.4559,49.1729,49.182,70372.0
2020-07-09 15:30:00,53.85,53.89,53.67,53.72,240146.0,49.1637,49.2002,48.9994,49.045,240146.0
2020-07-09 15:40:00,53.7,54.0,53.62,53.91,120176.0,49.0268,49.3007,48.9537,49.2185,120176.0
2020-07-09 15:50:00,53.88,53.89,53.67,53.77,561114.0,49.1911,49.2002,48.9994,49.0907,561114.0
2020-07-10 09:30:00,54.17,54.3,53.29,53.53,120652.0,49.4559,49.5746,48.6525,48.8716,120652.0
2020-07-10 09:40:00,53.51,53.75,53.42,53.6,63626.0,48.8533,49.0724,48.7711,48.9355,63626.0
2020-07-10 09:50:00,53.68,53.69,53.21,53.21,54482.0,49.0085,49.0177,48.5794,48.5794,54482.0
2020-07-10 10:00:00,53.19,53.28,52.95,53.28,73054.0,48.5612,48.6433,48.342,48.6433,73054.0
2020-07-10 10:10:00,53.3,53.4,53.23,53.29,58132.0,48.6616,48.7529,48.5977,48.6525,58132.0
2020-07-10 10:20:00,53.22,53.45,53.19,53.41,35252.0,48.5886,48.7985,48.5612,48.762,35252.0
2020-07-10 10:30:00,53.37,53.57,53.35,53.43,37522.0,48.7255,48.9081,48.7072,48.7803,37522.0
2020-07-10 10:40:00,53.48,53.68,53.42,53.48,58444.0,48.8259,49.0085,48.7711,48.8259,58444.0
2020-07-10 10:50:00,53.49,53.69,53.42,53.57,44666.0,48.8351,49.0177,48.7711,48.9081,44666.0
2020-07-10 11:00:00,53.52,53.54,53.25,53.33,26474.0,48.8624,48.8807,48.6159,48.689,26474.0
2020-07-10 11:10:00,53.38,53.45,53.31,53.38,42254.0,48.7346,48.7985,48.6707,48.7346,42254.0
2020-07-10 11:20:00,53.4,53.4,53.26,53.35,34958.0,48.7529,48.7529,48.6251,48.7072,34958.0
2020-07-10 11:30:00,53.34,53.36,53.23,53.33,63124.0,48.6981,48.7164,48.5977,48.689,63124.0
2020-07-10 11:40:00,53.36,53.44,53.21,53.24,142990.0,48.7164,48.7894,48.5794,48.6068,142990.0
2020-07-10 11:50:00,53.25,53.32,53.15,53.19,66148.0,48.6159,48.6799,48.5246,48.5612,66148.0
2020-07-10 12:00:00,53.2,53.22,53.04,53.1,173658.0,48.5703,48.5886,48.4242,48.479,173658.0
2020-07-10 12:10:00,53.09,53.26,53.04,53.13,49524.0,48.4699,48.6251,48.4242,48.5064,49524.0
2020-07-10 12:20:00,53.15,53.16,52.94,52.94,55298.0,48.5246,48.5338,48.3329,48.3329,55298.0
2020-07-10 12:30:00,52.95,53.0,52.92,52.92,28718.0,48.342,48.3877,48.3147,48.3147,28718.0
2020-07-10 12:40:00,52.93,53.07,52.88,53.07,119428.0,48.3238,48.4516,48.2781,48.4516,119428.0
2020-07-10 12:50:00,53.05,53.09,52.97,52.99,24712.0,48.4333,48.4699,48.3603,48.3786,24712.0
2020-07-10 13:00:00,52.99,53.0,52.94,52.96,19896.0,48.3786,48.3877,48.3329,48.3512,19896.0
2020-07-10 13:10:00,52.95,52.97,52.84,52.86,38328.0,48.342,48.3603,48.2416,48.2599,38328.0
2020-07-10 13:20:00,52.86,52.88,52.74,52.75,34028.0,48.2599,48.2781,48.1503,48.1595,34028.0
2020-07-10 13:30:00,52.76,52.84,52.74,52.83,36846.0,48.1686,48.2416,48.1503,48.2325,36846.0
2020-07-10 13:40:00,52.83,52.92,52.81,52.85,42488.0,48.2325,48.3147,48.2142,48.2508,42488.0
2020-07-10 13:50:00,52.84,53.01,52.84,52.97,75894.0,48.2416,48.3968,48.2416,48.3603,75894.0
2020-07-10 14:00:00,52.99,53.0,52.79,52.81,17572.0,48.3786,48.3877,48.196,48.2142,17572.0
2020-07-10 14:10:00,52.78,52.8,52.63,52.66,23808.0,48.1868,48.2051,48.0499,48.0773,23808.0
2020-07-10 14:20:00,52.66,52.67,52.61,52.67,14966.0,48.0773,48.0864,48.0316,48.0864,14966.0
2020-07-10 14:30:00,52.67,52.77,52.63,52.72,39652.0,48.0864,48.1777,48.0499,48.1321,39652.0
2020-07-10 14:40:00,52.72,52.74,52.67,52.71,20002.0,48.1321,48.1503,48.0864,48.1229,20002.0
2020-07-10 14:50:00,52.72,52.74,52.68,52.74,23710.0,48.1321,48.1503,48.0955,48.1503,23710.0
2020-07-10 15:00:00,52.76,52.81,52.67,52.8,39198.0,48.1686,48.2142,48.0864,48.2051,39198.0
2020-07-10 15:10:00,52.8,52.97,52.78,52.95,28748.0,48.2051,48.3603,48.1868,48.342,28748.0
2020-07-10 15:20:00,52.96,53.05,52.96,53.04,34084.0,48.3512,48.4333,48.3512,48.4242,34084.0
2020-07-10 15:30:00,53.04,53.2,52.99,53.17,131862.0,48.4242,48.5703,48.3786,48.5429,131862.0
2020-07-10 15:40:00,53.16,53.23,53.08,53.22,155550.0,48.5338,48.5977,48.4607,48.5886,155550.0
2020-07-10 15:50:00,53.24,53.47,53.17,53.31,504424.0,48.6068,48.8168,48.5429,48.6707,504424.0
2020-07-13 09:30:00,54.36,55.07,54.2,54.69,363774.0,49.6293,50.2776,49.4833,49.9306,363774.0
2020-07-13 09:40:00,54.74,54.88,54.16,54.41,94710.0,49.9763,50.1041,49.4467,49.675,94710.0
2020-07-13 09:50:00,54.42,54.6,54.35,54.37,95594.0,49.6841,49.8485,49.6202,49.6385,95594.0
2020-07-13 10:00:00,54.38,54.38,53.96,54.19,86636.0,49.6476,49.6476,49.2642,49.4741,86636.0
2020-07-13 10:10:00,54.23,54.26,54.04,54.04,97044.0,49.5107,49.538,49.3372,49.3372,97044.0
2020-07-13 10:20:00,54.0,54.15,53.99,54.1,30412.0,49.3007,49.4376,49.2915,49.392,30412.0
2020-07-13 10:30:00,54.13,54.13,53.87,53.87,62538.0,49.4194,49.4194,49.182,49.182,62538.0
2020-07-13 10:40:00,53.86,53.97,53.67,53.8,32402.0,49.1729,49.2733,48.9994,49.1181,32402.0
2020-07-13 10:50:00,53.81,54.09,53.77,54.04,73852.0,49.1272,49.3828,49.0907,49.3372,73852.0
2020-07-13 11:00:00,54.02,54.38,53.99,54.18,80116.0,49.3189,49.6476,49.2915,49.465,80116.0
2020-07-13 11:10:00,54.19,54.24,54.16,54.21,38972.0,49.4741,49.5198,49.4467,49.4924,38972.0
2020-07-13 11:20:00,54.2,54.22,54.08,54.12,104898.0,49.4833,49.5015,49.3737,49.4102,104898.0
2020-07-13 11:30:00,54.15,54.24,54.11,54.23,81866.0,49.4376,49.5198,49.4011,49.5107,81866.0
2020-07-13 11:40:00,54.25,54.35,53.93,54.01,67452.0,49.5289,49.6202,49.2368,49.3098,67452.0
2020-07-13 11:50:00,54.01,54.12,53.94,53.94,108854.0,49.3098,49.4102,49.2459,49.2459,108854.0
2020-07-13 12:00:00,53.96,54.02,53.94,53.95,82012.0,49.2642,49.3189,49.2459,49.255,82012.0
2020-07-13 12:10:00,53.94,53.94,53.77,53.88,71376.0,49.2459,49.2459,49.0907,49.1911,71376.0
2020-07-13 12:20:00,53.92,53.99,53.82,53.84,45008.0,49.2276,49.2915,49.1363,49.1546,45008.0
2020-07-13 12:30:00,53.84,53.88,53.74,53.85,27604.0,49.1546,49.1911,49.0633,49.1637,27604.0
2020-07-13 12:40:00,53.84,53.91,53.8,53.87,20674.0,49.1546,49.2185,49.1181,49.182,20674.0
2020-07-13 12:50:00,53.88,53.93,53.83,53.93,30068.0,49.1911,49.2368,49.1455,49.2368,30068.0
2020-07-13 13:00:00,53.93,54.12,53.93,54.04,120024.0,49.2368,49.4102,49.2368,49.3372,120024.0
2020-07-13 13:10:00,54.04,54.22,53.99,54.19,53054.0,49.3372,49.5015,49.2915,49.4741,53054.0
2020-07-13 13:20:00,54.19,54.29,54.19,54.27,75812.0,49.4741,49.5654,49.4741,49.5472,75812.0
2020-07-13 13:30:00,54.27,54.39,54.27,54.32,53276.0,49.5472,49.6567,49.5472,49.5928,53276.0
2020-07-13 13:40:00,54.32,54.32,54.07,54.08,45574.0,49.5928,49.5928,49.3646,49.3737,45574.0
2020-07-13 13:50:00,54.1,54.13,54.02,54.03,25640.0,49.392,49.4194,49.3189,49.3281,25640.0
2020-07-13 14:00:00,54.04,54.07,53.63,53.71,131086.0,49.3372,49.3646,48.9629,49.0359,131086.0
2020-07-13 14:10:00,53.74,53.8,53.58,53.76,71548.0,49.0633,49.1181,48.9172,49.0816,71548.0
2020-07-13 14:20:00,53.77,53.77,53.45,53.49,41902.0,49.0907,49.0907,48.7985,48.8351,41902.0
2020-07-13 14:30:00,53.49,53.58,53.4,53.56,89936.0,48.8351,48.9172,48.7529,48.899,89936.0
2020-07-13 14:40:00,53.62,53.74,53.45,53.7,135848.0,48.9537,49.0633,48.7985,49.0268,135848.0
2020-07-13 14:50:00,53.69,53.77,53.63,53.69,63046.0,49.0177,49.0907,48.9629,49.0177,63046.0
2020-07-13 15:00:00,53.7,53.7,53.2,53.22,78498.0,49.0268,49.0268,48.5703,48.5886,78498.0
2020-07-13 15:10:00,53.23,53.38,53.21,53.24,86840.0,48.5977,48.7346,48.5794,48.6068,86840.0
2020-07-13 15:20:00,53.23,53.33,53.0,53.0,130456.0,48.5977,48.689,48.3877,48.3877,130456.0
2020-07-13 15:30:00,52.97,53.02,52.56,52.61,173272.0,48.3603,48.406,47.986,48.0316,173272.0
2020-07-13 15:40:00,52.61,52.99,52.58,52.59,230832.0,48.0316,48.3786,48.0042,48.0134,230832.0
2020-07-13 15:50:00,52.58,52.59,52.23,52.27,552372.0,48.0042,48.0134,47.6847,47.7212,552372.0
2020-07-14 09:30:00,51.94,52.49,51.79,52.3,95520.0,47.4199,47.9221,47.283,47.7486,95520.0
2020-07-14 09:40:00,52.24,52.48,51.87,52.01,45516.0,47.6938,47.913,47.356,47.4839,45516.0
2020-07-14 09:50:00,52.01,52.63,51.66,52.6,168112.0,47.4839,48.0499,47.1643,48.0225,168112.0
2020-07-14 10:00:00,52.58,52.68,52.34,52.38,169564.0,48.0042,48.0955,47.7851,47.8217,169564.0
2020-07-14 10:10:00,52.38,52.63,52.26,52.5,184794.0,47.8217,48.0499,47.7121,47.9312,184794.0
2020-07-14 10:20:00,52.5,52.91,52.47,52.88,163752.0,47.9312,48.3055,47.9038,48.2781,163752.0
2020-07-14 10:30:00,52.9,53.27,52.85,52.87,229208.0,48.2964,48.6342,48.2508,48.269,229208.0
2020-07-14 10:40:00,52.87,53.24,52.87,53.1,124076.0,48.269,48.6068,48.269,48.479,124076.0
2020-07-14 10:50:00,53.07,53.16,52.88,52.88,534370.0,48.4516,48.5338,48.2781,48.2781,534370.0
2020-07-14 11:00:00,52.92,53.36,52.84,53.23,47646.0,48.3147,48.7164,48.2416,48.5977,47646.0
2020-07-14 11:10:00,53.24,53.4,53.02,53.32,257116.0,48.6068,48.7529,48.406,48.6799,257116.0
2020-07-14 11:20:00,53.32,53.4,53.06,53.2,92666.0,48.6799,48.7529,48.4425,48.5703,92666.0
2020-07-14 11:30:00,53.19,53.39,53.09,53.33,128658.0,48.5612,48.7438,48.4699,48.689,128658.0
2020-07-14 11:40:00,53.31,53.66,53.31,53.64,44166.0,48.6707,48.9903,48.6707,48.972,44166.0
2020-07-14 11:50:00,53.62,53.62,53.3,53.37,120746.0,48.9537,48.9537,48.6616,48.7255,120746.0
2020-07-14 12:00:00,53.41,53.49,53.25,53.27,29504.0,48.762,48.8351,48.6159,48.6342,29504.0
2020-07-14 12:10:00,53.29,53.51,53.25,53.49,149400.0,48.6525,48.8533,48.6159,48.8351,149400.0
2020-07-14 12:20:00,53.5,53.55,53.24,53.24,105866.0,48.8442,48.8898,48.6068,48.6068,105866.0
2020-07-14 12:30:00,53.24,53.37,53.21,53.35,120472.0,48.6068,48.7255,48.5794,48.7072,120472.0
2020-07-14 12:40:00,53.37,53.4,53.14,53.3,79272.0,48.7255,48.7529,48.5155,48.6616,79272.0
2020-07-14 12:50:00,53.29,53.3,52.94,53.02,29008.0,48.6525,48.6616,48.3329,48.406,29008.0
2020-07-14 13:00:00,52.99,52.99,52.78,52.86,43216.0,48.3786,48.3786,48.1868,48.2599,43216.0
2020-07-14 13:10:00,52.84,53.01,52.84,52.96,184314.0,48.2416,48.3968,48.2416,48.3512,184314.0
2020-07-14 13:20:00,52.94,53.13,52.88,52.9,70534.0,48.3329,48.5064,48.2781,48.2964,70534.0
2020-07-14 13:30:00,52.88,53.11,52.85,53.1,58318.0,48.2781,48.4881,48.2508,48.479,58318.0
2020-07-14 13:40:00,53.07,53.17,53.01,53.09,31214.0,48.4516,48.5429,48.3968,48.4699,31214.0
2020-07-14 13:50:00,53.07,53.32,53.02,53.21,163786.0,48.4516,48.6799,48.406,48.5794,163786.0
2020-07-14 14:00:00,53.21,53.45,53.0,53.07,82052.0,48.5794,48.7985,48.3877,48.4516,82052.0
2020-07-14 14:10:00,53.13,53.37,53.1,53.29,97824.0,48.5064,48.7255,48.479,48.6525,97824.0
2020-07-14 14:20:00,53.29,53.45,53.24,53.38,187952.0,48.6525,48.7985,48.6068,48.7346,187952.0
2020-07-14 14:30:00,53.38,53.47,53.28,53.3,37344.0,48.7346,48.8168,48.6433,48.6616,37344.0
2020-07-14 14:40:00,53.32,53.43,53.24,53.32,53244.0,48.6799,48.7803,48.6068,48.6799,53244.0
2020-07-14 14:50:00,53.31,53.47,53.28,53.43,73578.0,48.6707,48.8168,48.6433,48.7803,73578.0
2020-07-14 15:00:00,53.43,53.43,53.17,53.24,132770.0,48.7803,48.7803,48.5429,48.6068,132770.0
2020-07-14 15:10:00,53.27,53.32,53.09,53.19,41472.0,48.6342,48.6799,48.4699,48.5612,41472.0
2020-07-14 15:20:00,53.24,53.44,53.24,53.4,130606.0,48.6068,48.7894,48.6068,48.7529,130606.0
2020-07-14 15:30:00,53.4,53.5,53.33,53.46,155384.0,48.7529,48.8442,48.689,48.8077,155384.0
2020-07-14 15:40:00,53.44,53.6,53.38,53.55,187550.0,48.7894,48.9355,48.7346,48.8898,187550.0
2020-07-14 15:50:00,53.56,53.93,53.56,53.79,431670.0,48.899,49.2368,48.899,49.1089,431670.0
2020-07-15 09:30:00,54.24,54.43,54.09,54.21,104952.0,49.5198,49.6933,49.3828,49.4924,104952.0
2020-07-15 09:40:00,54.22,54.25,53.88,53.99,59896.0,49.5015,49.5289,49.1911,49.2915,59896.0
2020-07-15 09:50:00,54.02,54.05,53.63,53.84,224186.0,49.3189,49.3463,48.9629,49.1546,224186.0
2020-07-15 10:00:00,53.84,53.85,53.49,53.68,46824.0,49.1546,49.1637,48.8351,49.0085,46824.0
2020-07-15 10:10:00,53.67,53.67,53.42,53.42,150786.0,48.9994,48.9994,48.7711,48.7711,150786.0
2020-07-15 10:20:00,53.48,53.78,53.43,53.74,22390.0,48.8259,49.0998,48.7803,49.0633,22390.0
2020-07-15 10:30:00,53.73,53.9,53.56,53.87,32048.0,49.0542,49.2094,48.899,49.182,32048.0
2020-07-15 10:40:00,53.88,54.08,53.87,54.08,32630.0,49.1911,49.3737,49.182,49.3737,32630.0
2020-07-15 10:50:00,54.09,54.24,54.02,54.02,43112.0,49.3828,49.5198,49.3189,49.3189,43112.0
2020-07-15 11:00:00,54.08,54.08,53.7,53.82,36402.0,49.3737,49.3737,49.0268,49.1363,36402.0
2020-07-15 11:10:00,53.81,53.86,53.67,53.76,15190.0,49.1272,49.1729,48.9994,49.0816,15190.0
2020-07-15 11:20:00,53.74,53.85,53.59,53.83,35862.0,49.0633,49.1637,48.9264,49.1455,35862.0
2020-07-15 11:30:00,53.88,53.94,53.69,53.69,23744.0,49.1911,49.2459,49.0177,49.0177,23744.0
2020-07-15 11:40:00,53.66,53.77,53.59,53.65,20402.0,48.9903,49.0907,48.9264,48.9811,20402.0
2020-07-15 11:50:00,53.67,53.74,53.42,53.42,41426.0,48.9994,49.0633,48.7711,48.7711,41426.0
2020-07-15 12:00:00,53.41,53.63,53.35,53.56,66786.0,48.762,48.9629,48.7072,48.899,66786.0
2020-07-15 12:10:00,53.54,53.77,53.44,53.77,12844.0,48.8807,49.0907,48.7894,49.0907,12844.0
2020-07-15 12:20:00,53.76,53.79,53.63,53.77,17500.0,49.0816,49.1089,48.9629,49.0907,17500.0
2020-07-15 12:30:00,53.74,53.76,53.57,53.63,20164.0,49.0633,49.0816,48.9081,48.9629,20164.0
2020-07-15 12:40:00,53.6,53.84,53.56,53.77,11372.0,48.9355,49.1546,48.899,49.0907,11372.0
2020-07-15 12:50:00,53.74,53.85,53.73,53.83,21184.0,49.0633,49.1637,49.0542,49.1455,21184.0
2020-07-15 13:00:00,53.83,53.94,53.76,53.94,32496.0,49.1455,49.2459,49.0816,49.2459,32496.0
2020-07-15 13:10:00,53.94,53.98,53.84,53.84,35268.0,49.2459,49.2824,49.1546,49.1546,35268.0
2020-07-15 13:20:00,53.87,53.9,53.71,53.85,54352.0,49.182,49.2094,49.0359,49.1637,54352.0
2020-07-15 13:30:00,53.84,53.9,53.78,53.78,28010.0,49.1546,49.2094,49.0998,49.0998,28010.0
2020-07-15 13:40:00,53.78,53.87,53.76,53.79,29966.0,49.0998,49.182,49.0816,49.1089,29966.0
2020-07-15 13:50:00,53.8,53.92,53.73,53.76,33514.0,49.1181,49.2276,49.0542,49.0816,33514.0
2020-07-15 14:00:00,53.73,54.1,53.71,53.98,69036.0,49.0542,49.392,49.0359,49.2824,69036.0
2020-07-15 14:10:00,53.99,54.01,53.88,53.92,27768.0,49.2915,49.3098,49.1911,49.2276,27768.0
2020-07-15 14:20:00,53.92,53.98,53.85,53.94,26024.0,49.2276,49.2824,49.1637,49.2459,26024.0
2020-07-15 14:30:00,53.94,54.05,53.9,53.97,55506.0,49.2459,49.3463,49.2094,49.2733,55506.0
2020-07-15 14:40:00,53.98,54.01,53.83,53.9,34560.0,49.2824,49.3098,49.1455,49.2094,34560.0
2020-07-15 14:50:00,53.9,53.92,53.73,53.74,25748.0,49.2094,49.2276,49.0542,49.0633,25748.0
2020-07-15 15:00:00,53.77,53.84,53.64,53.71,45780.0,49.0907,49.1546,48.972,49.0359,45780.0
2020-07-15 15:10:00,53.72,53.8,53.65,53.77,41038.0,49.045,49.1181,48.9811,49.0907,41038.0
2020-07-15 15:20:00,53.77,53.92,53.71,53.92,39170.0,49.0907,49.2276,49.0359,49.2276,39170.0
2020-07-15 15:30:00,53.94,54.09,53.92,54.07,68946.0,49.2459,49.3828,49.2276,49.3646,68946.0
2020-07-15 15:40:00,54.08,54.24,54.05,54.19,82764.0,49.3737,49.5198,49.3463,49.4741,82764.0
2020-07-15 15:50:00,54.18,54.22,53.88,53.94,233156.0,49.465,49.5015,49.1911,49.2459,233156.0
2020-07-16 09:30:00,53.07,53.24,52.88,52.97,54486.0,48.4516,48.6068,48.2781,48.3603,54486.0
2020-07-16 09:40:00,52.96,52.97,52.68,52.8,65626.0,48.3512,48.3603,48.0955,48.2051,65626.0
2020-07-16 09:50:00,52.77,53.02,52.72,52.78,42804.0,48.1777,48.406,48.1321,48.1868,42804.0
2020-07-16 10:00:00,52.79,52.87,52.6,52.71,63000.0,48.196,48.269,48.0225,48.1229,63000.0
2020-07-16 10:10:00,52.72,52.76,52.61,52.67,60078.0,48.1321,48.1686,48.0316,48.0864,60078.0
2020-07-16 10:20:00,52.7,53.08,52.65,53.08,45326.0,48.1138,48.4607,48.0682,48.4607,45326.0
2020-07-16 10:30:00,53.05,53.42,53.05,53.34,30164.0,48.4333,48.7711,48.4333,48.6981,30164.0
2020-07-16 10:40:00,53.32,53.42,53.1,53.13,53452.0,48.6799,48.7711,48.479,48.5064,53452.0
2020-07-16 10:50:00,53.13,53.22,53.02,53.12,20948.0,48.5064,48.5886,48.406,48.4973,20948.0
2020-07-16 11:00:00,53.09,53.14,52.75,52.85,35758.0,48.4699,48.5155,48.1595,48.2508,35758.0
2020-07-16 11:10:00,52.83,52.93,52.62,52.67,35862.0,48.2325,48.3238,48.0408,48.0864,35862.0
2020-07-16 11:20:00,52.66,52.73,52.55,52.65,56692.0,48.0773,48.1412,47.9769,48.0682,56692.0
2020-07-16 11:30:00,52.65,52.83,52.65,52.76,97058.0,48.0682,48.2325,48.0682,48.1686,97058.0
2020-07-16 11:40:00,52.76,52.94,52.74,52.87,20406.0,48.1686,48.3329,48.1503,48.269,20406.0
2020-07-16 11:50:00,52.88,53.01,52.88,52.96,17972.0,48.2781,48.3968,48.2781,48.3512,17972.0
2020-07-16 12:00:00,52.93,53.0,52.9,52.99,60180.0,48.3238,48.3877,48.2964,48.3786,60180.0
2020-07-16 12:10:00,52.97,52.98,52.74,52.84,148224.0,48.3603,48.3694,48.1503,48.2416,148224.0
2020-07-16 12:20:00,52.84,52.88,52.8,52.82,25186.0,48.2416,48.2781,48.2051,48.2234,25186.0
2020-07-16 12:30:00,52.83,52.94,52.81,52.83,29088.0,48.2325,48.3329,48.2142,48.2325,29088.0
2020-07-16 12:40:00,52.83,52.91,52.77,52.79,23794.0,48.2325,48.3055,48.1777,48.196,23794.0
2020-07-16 12:50:00,52.77,52.78,52.66,52.66,24228.0,48.1777,48.1868,48.0773,48.0773,24228.0
2020-07-16 13:00:00,52.68,52.91,52.68,52.87,64420.0,48.0955,48.3055,48.0955,48.269,64420.0
2020-07-16 13:10:00,52.85,52.93,52.85,52.9,25766.0,48.2508,48.3238,48.2508,48.2964,25766.0
2020-07-16 13:20:00,52.87,52.88,52.8,52.87,30826.0,48.269,48.2781,48.2051,48.269,30826.0
2020-07-16 13:30:00,52.85,52.93,52.76,52.8,30662.0,48.2508,48.3238,48.1686,48.2051,30662.0
2020-07-16 13:40:00,52.79,52.88,52.76,52.88,27972.0,48.196,48.2781,48.1686,48.2781,27972.0
2020-07-16 13:50:00,52.88,52.93,52.77,52.78,58664.0,48.2781,48.3238,48.1777,48.1868,58664.0
2020-07-16 14:00:00,52.77,52.93,52.76,52.88,29814.0,48.1777,48.3238,48.1686,48.2781,29814.0
2020-07-16 14:10:00,52.88,52.94,52.87,52.9,42466.0,48.2781,48.3329,48.269,48.2964,42466.0
2020-07-16 14:20:00,52.9,52.95,52.88,52.93,66686.0,48.2964,48.342,48.2781,48.3238,66686.0
2020-07-16 14:30:00,52.92,52.97,52.82,52.82,49746.0,48.3147,48.3603,48.2234,48.2234,49746.0
2020-07-16 14:40:00,52.83,52.85,52.59,52.6,53858.0,48.2325,48.2508,48.0134,48.0225,53858.0
2020-07-16 14:50:00,52.6,52.73,52.55,52.55,57432.0,48.0225,48.1412,47.9769,47.9769,57432.0
2020-07-16 15:00:00,52.56,52.65,52.52,52.57,66622.0,47.986,48.0682,47.9495,47.9951,66622.0
2020-07-16 15:10:00,52.57,52.82,52.51,52.74,87288.0,47.9951,48.2234,47.9403,48.1503,87288.0
2020-07-16 15:20:00,52.74,53.02,52.73,53.02,148322.0,48.1503,48.406,48.1412,48.406,148322.0
2020-07-16 15:30:00,53.01,53.15,52.92,53.13,75144.0,48.3968,48.5246,48.3147,48.5064,75144.0
2020-07-16 15:40:00,53.13,53.15,52.97,53.02,98192.0,48.5064,48.5246,48.3603,48.406,98192.0
2020-07-16 15:50:00,53.01,53.01,52.77,52.83,361192.0,48.3968,48.3968,48.1777,48.2325,361192.0
2020-07-17 09:30:00,53.24,53.35,53.04,53.18,293870.0,48.6068,48.7072,48.4242,48.552,293870.0
2020-07-17 09:40:00,53.19,53.2,52.93,53.05,86398.0,48.5612,48.5703,48.3238,48.4333,86398.0
2020-07-17 09:50:00,53.06,53.12,52.95,52.99,78212.0,48.4425,48.4973,48.342,48.3786,78212.0
2020-07-17 10:00:00,52.94,53.13,52.85,53.09,48948.0,48.3329,48.5064,48.2508,48.4699,48948.0
2020-07-17 10:10:00,53.07,53.19,53.02,53.08,85118.0,48.4516,48.5612,48.406,48.4607,85118.0
2020-07-17 10:20:00,53.06,53.06,52.74,52.81,114756.0,48.4425,48.4425,48.1503,48.2142,114756.0
2020-07-17 10:30:00,52.82,52.84,52.69,52.77,40510.0,48.2234,48.2416,48.1047,48.1777,40510.0
2020-07-17 10:40:00,52.77,52.85,52.66,52.85,13694.0,48.1777,48.2508,48.0773,48.2508,13694.0
2020-07-17 10:50:00,52.91,53.05,52.91,53.05,10612.0,48.3055,48.4333,48.3055,48.4333,10612.0
2020-07-17 11:00:00,53.04,53.24,52.99,53.24,103974.0,48.4242,48.6068,48.3786,48.6068,103974.0
2020-07-17 11:10:00,53.24,53.31,53.13,53.24,86876.0,48.6068,48.6707,48.5064,48.6068,86876.0
2020-07-17 11:20:00,53.24,53.29,53.22,53.24,23178.0,48.6068,48.6525,48.5886,48.6068,23178.0
2020-07-17 11:30:00,53.24,53.24,53.13,53.14,19462.0,48.6068,48.6068,48.5064,48.5155,19462.0
2020-07-17 11:40:00,53.15,53.16,53.06,53.11,28986.0,48.5246,48.5338,48.4425,48.4881,28986.0
2020-07-17 11:50:00,53.11,53.46,53.1,53.46,29768.0,48.4881,48.8077,48.479,48.8077,29768.0
2020-07-17 12:00:00,53.48,53.56,53.43,53.52,13662.0,48.8259,48.899,48.7803,48.8624,13662.0
2020-07-17 12:10:00,53.52,53.52,53.33,53.33,21386.0,48.8624,48.8624,48.689,48.689,21386.0
2020-07-17 12:20:00,53.33,53.35,53.24,53.27,28978.0,48.689,48.7072,48.6068,48.6342,28978.0
2020-07-17 12:30:00,53.27,53.27,53.15,53.19,23022.0,48.6342,48.6342,48.5246,48.5612,23022.0
2020-07-17 12:40:00,53.19,53.2,52.99,53.05,29058.0,48.5612,48.5703,48.3786,48.4333,29058.0
2020-07-17 12:50:00,53.06,53.09,52.91,52.97,24380.0,48.4425,48.4699,48.3055,48.3603,24380.0
2020-07-17 13:00:00,52.97,53.09,52.88,52.98,79462.0,48.3603,48.4699,48.2781,48.3694,79462.0
2020-07-17 13:10:00,52.99,53.0,52.77,52.77,33542.0,48.3786,48.3877,48.1777,48.1777,33542.0
2020-07-17 13:20:00,52.79,52.92,52.79,52.87,21210.0,48.196,48.3147,48.196,48.269,21210.0
2020-07-17 13:30:00,52.88,52.9,52.8,52.82,26630.0,48.2781,48.2964,48.2051,48.2234,26630.0
2020-07-17 13:40:00,52.82,52.82,52.77,52.8,36844.0,48.2234,48.2234,48.1777,48.2051,36844.0
2020-07-17 13:50:00,52.78,52.81,52.74,52.8,38304.0,48.1868,48.2142,48.1503,48.2051,38304.0
2020-07-17 14:00:00,52.8,52.98,52.79,52.93,27074.0,48.2051,48.3694,48.196,48.3238,27074.0
2020-07-17 14:10:00,52.93,53.02,52.92,52.99,18852.0,48.3238,48.406,48.3147,48.3786,18852.0
2020-07-17 14:20:00,52.99,52.99,52.9,52.93,27804.0,48.3786,48.3786,48.2964,48.3238,27804.0
2020-07-17 14:30:00,52.93,52.94,52.83,52.86,31844.0,48.3238,48.3329,48.2325,48.2599,31844.0
2020-07-17 14:40:00,52.89,52.92,52.79,52.83,21396.0,48.2873,48.3147,48.196,48.2325,21396.0
2020-07-17 14:50:00,52.81,52.84,52.72,52.73,36030.0,48.2142,48.2416,48.1321,48.1412,36030.0
2020-07-17 15:00:00,52.72,52.74,52.62,52.7,52358.0,48.1321,48.1503,48.0408,48.1138,52358.0
2020-07-17 15:10:00,52.7,52.8,52.7,52.76,32678.0,48.1138,48.2051,48.1138,48.1686,32678.0
2020-07-17 15:20:00,52.77,53.02,52.74,52.98,163360.0,48.1777,48.406,48.1503,48.3694,163360.0
2020-07-17 15:30:00,52.97,52.99,52.88,52.92,52384.0,48.3603,48.3786,48.2781,48.3147,52384.0
2020-07-17 15:40:00,52.92,53.02,52.88,53.02,73502.0,48.3147,48.406,48.2781,48.406,73502.0
2020-07-17 15:50:00,53.01,53.01,52.82,52.84,189186.0,48.3968,48.3968,48.2234,48.2416,189186.0
2020-07-20 09:30:00,53.05,53.05,52.49,52.84,88444.0,48.4333,48.4333,47.9221,48.2416,88444.0
2020-07-20 09:40:00,52.79,52.84,52.59,52.62,26336.0,48.196,48.2416,48.0134,48.0408,26336.0
2020-07-20 09:50:00,52.61,52.87,52.58,52.84,36078.0,48.0316,48.269,48.0042,48.2416,36078.0
2020-07-20 10:00:00,52.86,53.04,52.74,52.98,17398.0,48.2599,48.4242,48.1503,48.3694,17398.0
2020-07-20 10:10:00,52.99,53.02,52.73,52.75,32764.0,48.3786,48.406,48.1412,48.1595,32764.0
2020-07-20 10:20:00,52.77,52.91,52.68,52.88,43096.0,48.1777,48.3055,48.0955,48.2781,43096.0
2020-07-20 10:30:00,52.91,53.1,52.89,52.92,28410.0,48.3055,48.479,48.2873,48.3147,28410.0
2020-07-20 10:40:00,52.91,52.98,52.87,52.91,28104.0,48.3055,48.3694,48.269,48.3055,28104.0
2020-07-20 10:50:00,52.84,52.92,52.78,52.83,8550.0,48.2416,48.3147,48.1868,48.2325,8550.0
2020-07-20 11:00:00,52.86,52.9,52.81,52.85,20884.0,48.2599,48.2964,48.2142,48.2508,20884.0
2020-07-20 11:10:00,52.88,52.97,52.84,52.92,39616.0,48.2781,48.3603,48.2416,48.3147,39616.0
2020-07-20 11:20:00,52.94,52.99,52.85,52.93,28414.0,48.3329,48.3786,48.2508,48.3238,28414.0
2020-07-20 11:30:00,52.94,53.02,52.87,53.0,117706.0,48.3329,48.406,48.269,48.3877,117706.0
2020-07-20 11:40:00,53.01,53.01,52.79,52.84,58458.0,48.3968,48.3968,48.196,48.2416,58458.0
2020-07-20 11:50:00,52.83,52.83,52.63,52.68,98564.0,48.2325,48.2325,48.0499,48.0955,98564.0
2020-07-20 12:00:00,52.7,52.82,52.6,52.77,35430.0,48.1138,48.2234,48.0225,48.1777,35430.0
2020-07-20 12:10:00,52.76,52.9,52.76,52.82,87684.0,48.1686,48.2964,48.1686,48.2234,87684.0
2020-07-20 12:20:00,52.82,52.83,52.6,52.71,168526.0,48.2234,48.2325,48.0225,48.1229,168526.0
2020-07-20 12:30:00,52.7,52.83,52.7,52.8,52692.0,48.1138,48.2325,48.1138,48.2051,52692.0
2020-07-20 12:40:00,52.8,52.83,52.7,52.72,186978.0,48.2051,48.2325,48.1138,48.1321,186978.0
2020-07-20 12:50:00,52.7,52.84,52.66,52.8,182088.0,48.1138,48.2416,48.0773,48.2051,182088.0
2020-07-20 13:00:00,52.8,52.89,52.78,52.83,84192.0,48.2051,48.2873,48.1868,48.2325,84192.0
2020-07-20 13:10:00,52.83,52.99,52.82,52.95,31694.0,48.2325,48.3786,48.2234,48.342,31694.0
2020-07-20 13:20:00,52.97,52.99,52.92,52.99,34660.0,48.3603,48.3786,48.3147,48.3786,34660.0
2020-07-20 13:30:00,53.0,53.13,52.95,53.08,54358.0,48.3877,48.5064,48.342,48.4607,54358.0
2020-07-20 13:40:00,53.08,53.12,53.03,53.04,44696.0,48.4607,48.4973,48.4151,48.4242,44696.0
2020-07-20 13:50:00,53.03,53.1,53.03,53.03,79810.0,48.4151,48.479,48.4151,48.4151,79810.0
2020-07-20 14:00:00,53.01,53.23,52.98,53.18,132630.0,48.3968,48.5977,48.3694,48.552,132630.0
2020-07-20 14:10:00,53.2,53.33,53.18,53.32,73432.0,48.5703,48.689,48.552,48.6799,73432.0
2020-07-20 14:20:00,53.34,53.43,53.29,53.41,46350.0,48.6981,48.7803,48.6525,48.762,46350.0
2020-07-20 14:30:00,53.4,53.52,53.37,53.47,70794.0,48.7529,48.8624,48.7255,48.8168,70794.0
2020-07-20 14:40:00,53.46,53.53,53.45,53.52,41474.0,48.8077,48.8716,48.7985,48.8624,41474.0
2020-07-20 14:50:00,53.51,53.54,53.41,53.44,29628.0,48.8533,48.8807,48.762,48.7894,29628.0
2020-07-20 15:00:00,53.45,53.54,53.44,53.47,27752.0,48.7985,48.8807,48.7894,48.8168,27752.0
2020-07-20 15:10:00,53.48,53.67,53.46,53.64,87220.0,48.8259,48.9994,48.8077,48.972,87220.0
2020-07-20 15:20:00,53.64,53.73,53.6,53.68,93932.0,48.972,49.0542,48.9355,49.0085,93932.0
2020-07-20 15:30:00,53.67,53.82,53.66,53.8,84038.0,48.9994,49.1363,48.9903,49.1181,84038.0
2020-07-20 15:40:00,53.8,53.87,53.77,53.81,71582.0,49.1181,49.182,49.0907,49.1272,71582.0
2020-07-20 15:50:00,53.81,53.96,53.79,53.88,339456.0,49.1272,49.2642,49.1089,49.1911,339456.0
2020-07-21 09:30:00,53.87,54.15,53.82,53.84,88392.0,49.182,49.4376,49.1363,49.1546,88392.0
2020-07-21 09:40:00,53.85,54.28,53.69,54.2,70314.0,49.1637,49.5563,49.0177,49.4833,70314.0
2020-07-21 09:50:00,54.19,54.33,54.06,54.27,58970.0,49.4741,49.602,49.3555,49.5472,58970.0
2020-07-21 10:00:00,54.3,54.3,54.0,54.07,55414.0,49.5746,49.5746,49.3007,49.3646,55414.0
2020-07-21 10:10:00,54.05,54.07,53.92,54.02,46836.0,49.3463,49.3646,49.2276,49.3189,46836.0
2020-07-21 10:20:00,54.02,54.02,53.66,53.85,106890.0,49.3189,49.3189,48.9903,49.1637,106890.0
2020-07-21 10:30:00,53.9,53.93,53.73,53.85,29394.0,49.2094,49.2368,49.0542,49.1637,29394.0
2020-07-21 10:40:00,53.85,53.86,53.68,53.76,82176.0,49.1637,49.1729,49.0085,49.0816,82176.0
2020-07-21 10:50:00,53.78,53.86,53.73,53.8,99520.0,49.0998,49.1729,49.0542,49.1181,99520.0
2020-07-21 11:00:00,53.87,53.93,53.77,53.77,45358.0,49.182,49.2368,49.0907,49.0907,45358.0
2020-07-21 11:10:00,53.8,53.88,53.62,53.8,37736.0,49.1181,49.1911,48.9537,49.1181,37736.0
2020-07-21 11:20:00,53.79,53.88,53.65,53.7,17474.0,49.1089,49.1911,48.9811,49.0268,17474.0
2020-07-21 11:30:00,53.72,53.76,53.58,53.58,17082.0,49.045,49.0816,48.9172,48.9172,17082.0
2020-07-21 11:40:00,53.56,53.68,53.5,53.54,26554.0,48.899,49.0085,48.8442,48.8807,26554.0
2020-07-21 11:50:00,53.57,53.6,53.4,53.46,32494.0,48.9081,48.9355,48.7529,48.8077,32494.0
2020-07-21 12:00:00,53.48,53.51,53.34,53.34,28420.0,48.8259,48.8533,48.6981,48.6981,28420.0
2020-07-21 12:10:00,53.32,53.38,53.24,53.24,22240.0,48.6799,48.7346,48.6068,48.6068,22240.0
2020-07-21 12:20:00,53.26,53.29,53.19,53.26,22548.0,48.6251,48.6525,48.5612,48.6251,22548.0
2020-07-21 12:30:00,53.27,53.51,53.24,53.49,34176.0,48.6342,48.8533,48.6068,48.8351,34176.0
2020-07-21 12:40:00,53.49,53.58,53.48,53.52,22850.0,48.8351,48.9172,48.8259,48.8624,22850.0
2020-07-21 12:50:00,53.54,53.54,53.41,53.52,22988.0,48.8807,48.8807,48.762,48.8624,22988.0
2020-07-21 13:00:00,53.52,53.53,53.47,53.51,34082.0,48.8624,48.8716,48.8168,48.8533,34082.0
2020-07-21 13:10:00,53.52,53.52,53.32,53.38,28492.0,48.8624,48.8624,48.6799,48.7346,28492.0
2020-07-21 13:20:00,53.4,53.54,53.4,53.51,27320.0,48.7529,48.8807,48.7529,48.8533,27320.0
2020-07-21 13:30:00,53.5,53.59,53.47,53.52,28690.0,48.8442,48.9264,48.8168,48.8624,28690.0
2020-07-21 13:40:00,53.54,53.59,53.47,53.53,18538.0,48.8807,48.9264,48.8168,48.8716,18538.0
2020-07-21 13:50:00,53.52,53.7,53.52,53.69,45268.0,48.8624,49.0268,48.8624,49.0177,45268.0
2020-07-21 14:00:00,53.72,53.81,53.69,53.81,51872.0,49.045,49.1272,49.0177,49.1272,51872.0
2020-07-21 14:10:00,53.83,53.88,53.77,53.8,50810.0,49.1455,49.1911,49.0907,49.1181,50810.0
2020-07-21 14:20:00,53.81,53.84,53.67,53.76,24684.0,49.1272,49.1546,48.9994,49.0816,24684.0
2020-07-21 14:30:00,53.74,53.76,53.62,53.69,24250.0,49.0633,49.0816,48.9537,49.0177,24250.0
2020-07-21 14:40:00,53.72,53.76,53.63,53.75,31694.0,49.045,49.0816,48.9629,49.0724,31694.0
2020-07-21 14:50:00,53.76,53.82,53.72,53.76,30792.0,49.0816,49.1363,49.045,49.0816,30792.0
2020-07-21 15:00:00,53.77,53.79,53.63,53.63,35496.0,49.0907,49.1089,48.9629,48.9629,35496.0
2020-07-21 15:10:00,53.62,53.63,53.42,53.45,71932.0,48.9537,48.9629,48.7711,48.7985,71932.0
2020-07-21 15:20:00,53.44,53.55,53.4,53.44,50330.0,48.7894,48.8898,48.7529,48.7894,50330.0
2020-07-21 15:30:00,53.47,53.54,53.34,53.37,59728.0,48.8168,48.8807,48.6981,48.7255,59728.0
2020-07-21 15:40:00,53.35,53.62,53.32,53.6,271116.0,48.7072,48.9537,48.6799,48.9355,271116.0
2020-07-21 15:50:00,53.6,53.6,53.21,53.35,526102.0,48.9355,48.9355,48.5794,48.7072,526102.0
2020-07-22 09:30:00,53.57,53.61,53.08,53.2,442454.0,48.9081,48.9446,48.4607,48.5703,442454.0
2020-07-22 09:40:00,53.23,53.48,53.18,53.42,101698.0,48.5977,48.8259,48.552,48.7711,101698.0
2020-07-22 09:50:00,53.42,53.69,53.36,53.54,86294.0,48.7711,49.0177,48.7164,48.8807,86294.0
2020-07-22 10:00:00,53.56,53.69,53.41,53.55,90580.0,48.899,49.0177,48.762,48.8898,90580.0
2020-07-22 10:10:00,53.55,53.66,53.42,53.52,154068.0,48.8898,48.9903,48.7711,48.8624,154068.0
2020-07-22 10:20:00,53.54,53.7,53.43,53.46,63074.0,48.8807,49.0268,48.7803,48.8077,63074.0
2020-07-22 10:30:00,53.48,53.62,53.44,53.52,37910.0,48.8259,48.9537,48.7894,48.8624,37910.0
2020-07-22 10:40:00,53.5,53.5,53.21,53.24,35846.0,48.8442,48.8442,48.5794,48.6068,35846.0
2020-07-22 10:50:00,53.23,53.23,52.9,52.94,74680.0,48.5977,48.5977,48.2964,48.3329,74680.0
2020-07-22 11:00:00,52.95,53.09,52.85,52.85,210900.0,48.342,48.4699,48.2508,48.2508,210900.0
2020-07-22 11:10:00,52.83,52.91,52.75,52.82,64202.0,48.2325,48.3055,48.1595,48.2234,64202.0
2020-07-22 11:20:00,52.79,53.02,52.76,53.01,34180.0,48.196,48.406,48.1686,48.3968,34180.0
2020-07-22 11:30:00,53.02,53.17,52.96,53.13,32492.0,48.406,48.5429,48.3512,48.5064,32492.0
2020-07-22 11:40:00,53.13,53.19,53.04,53.06,17646.0,48.5064,48.5612,48.4242,48.4425,17646.0
2020-07-22 11:50:00,53.07,53.16,53.02,53.04,20550.0,48.4516,48.5338,48.406,48.4242,20550.0
2020-07-22 12:00:00,53.07,53.13,52.96,52.96,25146.0,48.4516,48.5064,48.3512,48.3512,25146.0
2020-07-22 12:10:00,52.95,53.13,52.95,53.02,26568.0,48.342,48.5064,48.342,48.406,26568.0
2020-07-22 12:20:00,53.02,53.05,52.96,52.98,40310.0,48.406,48.4333,48.3512,48.3694,40310.0
2020-07-22 12:30:00,52.96,53.11,52.95,52.96,37078.0,48.3512,48.4881,48.342,48.3512,37078.0
2020-07-22 12:40:00,52.94,52.94,52.83,52.87,17532.0,48.3329,48.3329,48.2325,48.269,17532.0
2020-07-22 12:50:00,52.9,52.9,52.66,52.77,34838.0,48.2964,48.2964,48.0773,48.1777,34838.0
2020-07-22 13:00:00,52.74,52.86,52.69,52.71,138854.0,48.1503,48.2599,48.1047,48.1229,138854.0
2020-07-22 13:10:00,52.69,52.72,52.6,52.67,38612.0,48.1047,48.1321,48.0225,48.0864,38612.0
2020-07-22 13:20:00,52.67,52.68,52.47,52.52,57828.0,48.0864,48.0955,47.9038,47.9495,57828.0
2020-07-22 13:30:00,52.54,52.55,52.38,52.4,49388.0,47.9677,47.9769,47.8217,47.8399,49388.0
2020-07-22 13:40:00,52.4,52.53,52.4,52.45,58402.0,47.8399,47.9586,47.8399,47.8856,58402.0
2020-07-22 13:50:00,52.47,52.49,52.33,52.35,56918.0,47.9038,47.9221,47.776,47.7943,56918.0
2020-07-22 14:00:00,52.35,52.57,52.35,52.49,57336.0,47.7943,47.9951,47.7943,47.9221,57336.0
2020-07-22 14:10:00,52.5,52.56,52.36,52.49,76120.0,47.9312,47.986,47.8034,47.9221,76120.0
2020-07-22 14:20:00,52.49,52.49,52.32,52.43,81834.0,47.9221,47.9221,47.7669,47.8673,81834.0
2020-07-22 14:30:00,52.43,52.44,52.32,52.35,96636.0,47.8673,47.8764,47.7669,47.7943,96636.0
2020-07-22 14:40:00,52.35,52.42,52.32,52.35,47636.0,47.7943,47.8582,47.7669,47.7943,47636.0
2020-07-22 14:50:00,52.35,52.39,52.24,52.24,71690.0,47.7943,47.8308,47.6938,47.6938,71690.0
2020-07-22 15:00:00,52.26,52.35,52.26,52.3,49402.0,47.7121,47.7943,47.7121,47.7486,49402.0
2020-07-22 15:10:00,52.31,52.47,52.3,52.43,44948.0,47.7577,47.9038,47.7486,47.8673,44948.0
2020-07-22 15:20:00,52.44,52.49,52.27,52.3,52482.0,47.8764,47.9221,47.7212,47.7486,52482.0
2020-07-22 15:30:00,52.3,52.39,52.19,52.26,78904.0,47.7486,47.8308,47.6482,47.7121,78904.0
2020-07-22 15:40:00,52.27,52.34,52.24,52.29,123220.0,47.7212,47.7851,47.6938,47.7395,123220.0
2020-07-22 15:50:00,52.31,52.38,52.22,52.24,440934.0,47.7577,47.8217,47.6756,47.6938,440934.0
2020-07-23 09:30:00,52.2,52.47,51.87,51.89,93924.0,47.6573,47.9038,47.356,47.3743,93924.0
2020-07-23 09:40:00,51.89,52.07,51.85,51.99,56968.0,47.3743,47.5386,47.3378,47.4656,56968.0
2020-07-23 09:50:00,51.99,52.13,51.97,52.1,111226.0,47.4656,47.5934,47.4473,47.566,111226.0
2020-07-23 10:00:00,52.12,52.17,51.92,51.98,58548.0,47.5843,47.6299,47.4017,47.4565,58548.0
2020-07-23 10:10:00,51.98,52.01,51.77,51.77,28090.0,47.4565,47.4839,47.2647,47.2647,28090.0
2020-07-23 10:20:00,51.76,51.88,51.73,51.8,36170.0,47.2556,47.3652,47.2282,47.2921,36170.0
2020-07-23 10:30:00,51.83,52.08,51.83,51.9,69994.0,47.3195,47.5478,47.3195,47.3834,69994.0
2020-07-23 10:40:00,51.9,51.99,51.8,51.89,287466.0,47.3834,47.4656,47.2921,47.3743,287466.0
2020-07-23 10:50:00,51.9,52.01,51.83,51.88,65148.0,47.3834,47.4839,47.3195,47.3652,65148.0
2020-07-23 11:00:00,51.89,52.05,51.74,51.92,118020.0,47.3743,47.5204,47.2373,47.4017,118020.0
2020-07-23 11:10:00,51.92,51.97,51.84,51.89,58350.0,47.4017,47.4473,47.3286,47.3743,58350.0
2020-07-23 11:20:00,51.9,51.96,51.8,51.94,77718.0,47.3834,47.4382,47.2921,47.4199,77718.0
2020-07-23 11:30:00,51.94,52.01,51.81,51.88,93536.0,47.4199,47.4839,47.3013,47.3652,93536.0
2020-07-23 11:40:00,51.88,51.89,51.73,51.89,104796.0,47.3652,47.3743,47.2282,47.3743,104796.0
2020-07-23 11:50:00,51.92,51.92,51.78,51.89,38648.0,47.4017,47.4017,47.2739,47.3743,38648.0
2020-07-23 12:00:00,51.88,51.88,51.67,51.7,38178.0,47.3652,47.3652,47.1734,47.2008,38178.0
2020-07-23 12:10:00,51.66,51.73,51.52,51.57,41784.0,47.1643,47.2282,47.0365,47.0821,41784.0
2020-07-23 12:20:00,51.57,51.63,51.47,51.53,56578.0,47.0821,47.1369,46.9908,47.0456,56578.0
2020-07-23 12:30:00,51.52,51.55,51.37,51.38,71252.0,47.0365,47.0639,46.8995,46.9087,71252.0
2020-07-23 12:40:00,51.38,51.54,51.38,51.47,39440.0,46.9087,47.0548,46.9087,46.9908,39440.0
2020-07-23 12:50:00,51.47,51.54,51.29,51.34,75806.0,46.9908,47.0548,46.8265,46.8722,75806.0
2020-07-23 13:00:00,51.34,51.52,51.33,51.45,89548.0,46.8722,47.0365,46.863,46.9726,89548.0
2020-07-23 13:10:00,51.44,51.6,51.35,51.38,96336.0,46.9635,47.1095,46.8813,46.9087,96336.0
2020-07-23 13:20:00,51.4,51.4,51.24,51.29,81248.0,46.9269,46.9269,46.7809,46.8265,81248.0
2020-07-23 13:30:00,51.3,51.36,50.98,50.99,128686.0,46.8356,46.8904,46.5435,46.5526,128686.0
2020-07-23 13:40:00,50.98,50.98,50.66,50.68,72056.0,46.5435,46.5435,46.2513,46.2696,72056.0
2020-07-23 13:50:00,50.67,50.91,50.66,50.91,77894.0,46.2605,46.4796,46.2513,46.4796,77894.0
2020-07-23 14:00:00,50.91,50.91,50.56,50.73,180300.0,46.4796,46.4796,46.16,46.3152,180300.0
2020-07-23 14:10:00,50.73,50.73,50.42,50.61,97158.0,46.3152,46.3152,46.0322,46.2057,97158.0
2020-07-23 14:20:00,50.63,50.84,50.52,50.77,125826.0,46.2239,46.4157,46.1235,46.3518,125826.0
2020-07-23 14:30:00,50.77,50.91,50.52,50.52,134042.0,46.3518,46.4796,46.1235,46.1235,134042.0
2020-07-23 14:40:00,50.54,50.79,50.49,50.77,216924.0,46.1418,46.37,46.0961,46.3518,216924.0
2020-07-23 14:50:00,50.79,50.99,50.76,50.93,168392.0,46.37,46.5526,46.3426,46.4978,168392.0
2020-07-23 15:00:00,50.96,50.99,50.68,50.71,99544.0,46.5252,46.5526,46.2696,46.297,99544.0
2020-07-23 15:10:00,50.71,50.91,50.64,50.8,61874.0,46.297,46.4796,46.2331,46.3792,61874.0
2020-07-23 15:20:00,50.81,50.85,50.58,50.7,64844.0,46.3883,46.4248,46.1783,46.2879,64844.0
2020-07-23 15:30:00,50.7,50.87,50.54,50.77,90280.0,46.2879,46.4431,46.1418,46.3518,90280.0
2020-07-23 15:40:00,50.77,50.85,50.73,50.73,136876.0,46.3518,46.4248,46.3152,46.3152,136876.0
2020-07-23 15:50:00,50.72,50.83,50.6,50.78,293404.0,46.3061,46.4065,46.1966,46.3609,293404.0
2020-07-24 09:30:00,50.34,50.49,49.67,50.01,230448.0,45.9592,46.0961,45.3475,45.6579,230448.0
2020-07-24 09:40:00,49.99,50.3,49.67,50.26,104304.0,45.6396,45.9227,45.3475,45.8861,104304.0
2020-07-24 09:50:00,50.19,50.55,50.1,50.52,65290.0,45.8222,46.1509,45.7401,46.1235,65290.0
2020-07-24 10:00:00,50.52,50.75,50.38,50.67,193430.0,46.1235,46.3335,45.9957,46.2605,193430.0
2020-07-24 10:10:00,50.62,50.85,50.58,50.75,52324.0,46.2148,46.4248,46.1783,46.3335,52324.0
2020-07-24 10:20:00,50.75,51.01,50.75,50.96,99960.0,46.3335,46.5709,46.3335,46.5252,99960.0
2020-07-24 10:30:00,50.96,50.99,50.69,50.85,105818.0,46.5252,46.5526,46.2787,46.4248,105818.0
2020-07-24 10:40:00,50.85,50.99,50.77,50.81,46262.0,46.4248,46.5526,46.3518,46.3883,46262.0
2020-07-24 10:50:00,50.79,50.92,50.77,50.92,56558.0,46.37,46.4887,46.3518,46.4887,56558.0
2020-07-24 11:00:00,50.89,51.19,50.83,51.05,130724.0,46.4613,46.7352,46.4065,46.6074,130724.0
2020-07-24 11:10:00,51.06,51.2,50.97,51.01,27858.0,46.6165,46.7443,46.5344,46.5709,27858.0
2020-07-24 11:20:00,51.03,51.22,50.96,51.21,68456.0,46.5891,46.7626,46.5252,46.7535,68456.0
2020-07-24 11:30:00,51.2,51.28,51.06,51.1,24198.0,46.7443,46.8174,46.6165,46.653,24198.0
2020-07-24 11:40:00,51.12,51.23,51.02,51.09,27298.0,46.6713,46.7717,46.58,46.6439,27298.0
2020-07-24 11:50:00,51.09,51.22,50.99,51.2,38354.0,46.6439,46.7626,46.5526,46.7443,38354.0
2020-07-24 12:00:00,51.17,51.21,50.99,51.06,34750.0,46.717,46.7535,46.5526,46.6165,34750.0
2020-07-24 12:10:00,51.06,51.12,50.92,50.95,32374.0,46.6165,46.6713,46.4887,46.5161,32374.0
2020-07-24 12:20:00,50.95,51.05,50.88,51.02,21974.0,46.5161,46.6074,46.4522,46.58,21974.0
2020-07-24 12:30:00,51.01,51.09,50.95,50.96,29248.0,46.5709,46.6439,46.5161,46.5252,29248.0
2020-07-24 12:40:00,50.92,50.93,50.58,50.63,74618.0,46.4887,46.4978,46.1783,46.2239,74618.0
2020-07-24 12:50:00,50.63,50.65,50.47,50.54,78120.0,46.2239,46.2422,46.0779,46.1418,78120.0
2020-07-24 13:00:00,50.54,50.65,50.36,50.38,29284.0,46.1418,46.2422,45.9774,45.9957,29284.0
2020-07-24 13:10:00,50.38,50.48,50.28,50.38,45550.0,45.9957,46.087,45.9044,45.9957,45550.0
2020-07-24 13:20:00,50.4,50.55,50.35,50.52,36810.0,46.014,46.1509,45.9683,46.1235,36810.0
2020-07-24 13:30:00,50.51,50.54,50.43,50.51,44486.0,46.1144,46.1418,46.0414,46.1144,44486.0
2020-07-24 13:40:00,50.52,50.67,50.49,50.67,149884.0,46.1235,46.2605,46.0961,46.2605,149884.0
2020-07-24 13:50:00,50.65,50.65,50.56,50.63,24800.0,46.2422,46.2422,46.16,46.2239,24800.0
2020-07-24 14:00:00,50.63,50.71,50.6,50.71,77242.0,46.2239,46.297,46.1966,46.297,77242.0
2020-07-24 14:10:00,50.72,50.72,50.54,50.58,56532.0,46.3061,46.3061,46.1418,46.1783,56532.0
2020-07-24 14:20:00,50.59,50.75,50.49,50.75,57760.0,46.1874,46.3335,46.0961,46.3335,57760.0
2020-07-24 14:30:00,50.77,50.77,50.52,50.65,71096.0,46.3518,46.3518,46.1235,46.2422,71096.0
2020-07-24 14:40:00,50.63,50.63,50.51,50.52,67758.0,46.2239,46.2239,46.1144,46.1235,67758.0
2020-07-24 14:50:00,50.52,50.56,50.42,50.48,78960.0,46.1235,46.16,46.0322,46.087,78960.0
2020-07-24 15:00:00,50.48,50.56,50.45,50.52,35978.0,46.087,46.16,46.0596,46.1235,35978.0
2020-07-24 15:10:00,50.51,50.54,50.22,50.24,69798.0,46.1144,46.1418,45.8496,45.8679,69798.0
2020-07-24 15:20:00,50.25,50.29,50.13,50.17,71728.0,45.877,45.9135,45.7675,45.804,71728.0
2020-07-24 15:30:00,50.17,50.33,50.07,50.25,121660.0,45.804,45.9501,45.7127,45.877,121660.0
2020-07-24 15:40:00,50.25,50.25,50.02,50.05,285334.0,45.877,45.877,45.667,45.6944,285334.0
2020-07-24 15:50:00,50.05,50.12,49.94,50.1,421740.0,45.6944,45.7583,45.594,45.7401,421740.0
2020-07-27 09:30:00,50.91,51.06,50.63,50.74,240850.0,46.4796,46.6165,46.2239,46.3244,240850.0
2020-07-27 09:40:00,50.8,51.34,50.79,51.31,430240.0,46.3792,46.8722,46.37,46.8448,430240.0
2020-07-27 09:50:00,51.29,51.7,51.29,51.7,212616.0,46.8265,47.2008,46.8265,47.2008,212616.0
2020-07-27 10:00:00,51.73,51.85,51.63,51.81,230044.0,47.2282,47.3378,47.1369,47.3013,230044.0
2020-07-27 10:10:00,51.85,52.15,51.85,52.08,213400.0,47.3378,47.6117,47.3378,47.5478,213400.0
2020-07-27 10:20:00,52.06,52.19,51.9,52.02,303150.0,47.5295,47.6482,47.3834,47.493,303150.0
2020-07-27 10:30:00,52.02,52.08,51.77,51.91,103320.0,47.493,47.5478,47.2647,47.3926,103320.0
2020-07-27 10:40:00,51.92,51.96,51.77,51.78,26662.0,47.4017,47.4382,47.2647,47.2739,26662.0
2020-07-27 10:50:00,51.79,51.79,51.45,51.52,58314.0,47.283,47.283,46.9726,47.0365,58314.0
2020-07-27 11:00:00,51.49,51.52,51.33,51.36,113988.0,47.0091,47.0365,46.863,46.8904,113988.0
2020-07-27 11:10:00,51.37,51.38,51.16,51.34,144268.0,46.8995,46.9087,46.7078,46.8722,144268.0
2020-07-27 11:20:00,51.35,51.35,51.08,51.08,63904.0,46.8813,46.8813,46.6348,46.6348,63904.0
2020-07-27 11:30:00,51.09,51.21,50.9,51.13,82960.0,46.6439,46.7535,46.4704,46.6804,82960.0
2020-07-27 11:40:00,51.13,51.27,51.09,51.27,38200.0,46.6804,46.8083,46.6439,46.8083,38200.0
2020-07-27 11:50:00,51.29,51.38,51.27,51.34,64004.0,46.8265,46.9087,46.8083,46.8722,64004.0
2020-07-27 12:00:00,51.35,51.39,51.27,51.36,23502.0,46.8813,46.9178,46.8083,46.8904,23502.0
2020-07-27 12:10:00,51.35,51.49,51.33,51.45,26738.0,46.8813,47.0091,46.863,46.9726,26738.0
2020-07-27 12:20:00,51.46,51.51,51.38,51.47,34736.0,46.9817,47.0274,46.9087,46.9908,34736.0
2020-07-27 12:30:00,51.45,51.49,51.39,51.46,24446.0,46.9726,47.0091,46.9178,46.9817,24446.0
2020-07-27 12:40:00,51.46,51.59,51.45,51.47,40518.0,46.9817,47.1004,46.9726,46.9908,40518.0
2020-07-27 12:50:00,51.46,51.62,51.42,51.58,26888.0,46.9817,47.1278,46.9452,47.0913,26888.0
2020-07-27 13:00:00,51.58,51.6,51.49,51.49,22278.0,47.0913,47.1095,47.0091,47.0091,22278.0
2020-07-27 13:10:00,51.53,51.57,51.48,51.54,23340.0,47.0456,47.0821,47.0,47.0548,23340.0
2020-07-27 13:20:00,51.54,51.65,51.52,51.62,22446.0,47.0548,47.1552,47.0365,47.1278,22446.0
2020-07-27 13:30:00,51.62,51.63,51.48,51.57,49262.0,47.1278,47.1369,47.0,47.0821,49262.0
2020-07-27 13:40:00,51.57,51.59,51.46,51.49,30684.0,47.0821,47.1004,46.9817,47.0091,30684.0
2020-07-27 13:50:00,51.5,51.55,51.43,51.47,42822.0,47.0182,47.0639,46.9543,46.9908,42822.0
2020-07-27 14:00:00,51.49,51.59,51.43,51.49,157880.0,47.0091,47.1004,46.9543,47.0091,157880.0
2020-07-27 14:10:00,51.49,51.5,51.33,51.36,79812.0,47.0091,47.0182,46.863,46.8904,79812.0
2020-07-27 14:20:00,51.43,51.51,51.34,51.37,64676.0,46.9543,47.0274,46.8722,46.8995,64676.0
2020-07-27 14:30:00,51.36,51.37,51.21,51.36,207654.0,46.8904,46.8995,46.7535,46.8904,207654.0
2020-07-27 14:40:00,51.36,51.49,51.31,51.46,113692.0,46.8904,47.0091,46.8448,46.9817,113692.0
2020-07-27 14:50:00,51.46,51.49,51.35,51.37,45916.0,46.9817,47.0091,46.8813,46.8995,45916.0
2020-07-27 15:00:00,51.37,51.56,51.35,51.54,114186.0,46.8995,47.073,46.8813,47.0548,114186.0
2020-07-27 15:10:00,51.55,51.65,51.54,51.63,37306.0,47.0639,47.1552,47.0548,47.1369,37306.0
2020-07-27 15:20:00,51.67,51.68,51.55,51.58,109770.0,47.1734,47.1826,47.0639,47.0913,109770.0
2020-07-27 15:30:00,51.56,51.62,51.47,51.47,91066.0,47.073,47.1278,46.9908,46.9908,91066.0
2020-07-27 15:40:00,51.48,51.58,51.46,51.52,76978.0,47.0,47.0913,46.9817,47.0365,76978.0
2020-07-27 15:50:00,51.51,51.57,51.44,51.54,436170.0,47.0274,47.0821,46.9635,47.0548,436170.0
2020-07-28 09:30:00,51.27,51.28,50.56,50.59,159668.0,46.8083,46.8174,46.16,46.1874,159668.0
2020-07-28 09:40:00,50.57,50.64,50.45,50.58,40676.0,46.1692,46.2331,46.0596,46.1783,40676.0
2020-07-28 09:50:00,50.56,50.68,50.45,50.6,59518.0,46.16,46.2696,46.0596,46.1966,59518.0
2020-07-28 10:00:00,50.6,50.9,50.56,50.79,47106.0,46.1966,46.4704,46.16,46.37,47106.0
2020-07-28 10:10:00,50.77,50.96,50.63,50.96,45812.0,46.3518,46.5252,46.2239,46.5252,45812.0
2020-07-28 10:20:00,51.01,51.04,50.81,50.9,24734.0,46.5709,46.5983,46.3883,46.4704,24734.0
2020-07-28 10:30:00,50.9,50.93,50.75,50.86,20206.0,46.4704,46.4978,46.3335,46.4339,20206.0
2020-07-28 10:40:00,50.85,50.88,50.67,50.79,21028.0,46.4248,46.4522,46.2605,46.37,21028.0
2020-07-28 10:50:00,50.79,50.82,50.66,50.74,34552.0,46.37,46.3974,46.2513,46.3244,34552.0
2020-07-28 11:00:00,50.74,50.74,50.52,50.57,36232.0,46.3244,46.3244,46.1235,46.1692,36232.0
2020-07-28 11:10:00,50.59,50.87,50.58,50.77,50746.0,46.1874,46.4431,46.1783,46.3518,50746.0
2020-07-28 11:20:00,50.77,50.85,50.76,50.82,46174.0,46.3518,46.4248,46.3426,46.3974,46174.0
2020-07-28 11:30:00,50.8,50.9,50.77,50.79,34284.0,46.3792,46.4704,46.3518,46.37,34284.0
2020-07-28 11:40:00,50.77,50.83,50.66,50.76,59554.0,46.3518,46.4065,46.2513,46.3426,59554.0
2020-07-28 11:50:00,50.73,50.79,50.71,50.74,16876.0,46.3152,46.37,46.297,46.3244,16876.0
2020-07-28 12:00:00,50.73,50.77,50.65,50.76,14944.0,46.3152,46.3518,46.2422,46.3426,14944.0
2020-07-28 12:10:00,50.74,50.78,50.67,50.67,16518.0,46.3244,46.3609,46.2605,46.2605,16518.0
2020-07-28 12:20:00,50.67,50.76,50.63,50.63,29412.0,46.2605,46.3426,46.2239,46.2239,29412.0
2020-07-28 12:30:00,50.65,50.69,50.58,50.69,27216.0,46.2422,46.2787,46.1783,46.2787,27216.0
2020-07-28 12:40:00,50.68,50.73,50.67,50.67,11446.0,46.2696,46.3152,46.2605,46.2605,11446.0
2020-07-28 12:50:00,50.68,50.75,50.68,50.74,16552.0,46.2696,46.3335,46.2696,46.3244,16552.0
2020-07-28 13:00:00,50.75,50.76,50.7,50.74,55456.0,46.3335,46.3426,46.2879,46.3244,55456.0
2020-07-28 13:10:00,50.75,50.75,50.65,50.66,54872.0,46.3335,46.3335,46.2422,46.2513,54872.0
2020-07-28 13:20:00,50.67,50.75,50.65,50.66,25092.0,46.2605,46.3335,46.2422,46.2513,25092.0
2020-07-28 13:30:00,50.68,50.75,50.63,50.7,45652.0,46.2696,46.3335,46.2239,46.2879,45652.0
2020-07-28 13:40:00,50.72,50.78,50.66,50.7,138552.0,46.3061,46.3609,46.2513,46.2879,138552.0
2020-07-28 13:50:00,50.71,50.72,50.62,50.68,82828.0,46.297,46.3061,46.2148,46.2696,82828.0
2020-07-28 14:00:00,50.68,50.68,50.62,50.65,32544.0,46.2696,46.2696,46.2148,46.2422,32544.0
2020-07-28 14:10:00,50.65,50.69,50.62,50.67,53830.0,46.2422,46.2787,46.2148,46.2605,53830.0
2020-07-28 14:20:00,50.66,50.67,50.53,50.53,33386.0,46.2513,46.2605,46.1326,46.1326,33386.0
2020-07-28 14:30:00,50.52,50.57,50.48,50.56,32248.0,46.1235,46.1692,46.087,46.16,32248.0
2020-07-28 14:40:00,50.56,50.56,50.37,50.47,31414.0,46.16,46.16,45.9866,46.0779,31414.0
2020-07-28 14:50:00,50.45,50.49,50.37,50.37,25480.0,46.0596,46.0961,45.9866,45.9866,25480.0
2020-07-28 15:00:00,50.37,50.38,50.2,50.24,51828.0,45.9866,45.9957,45.8314,45.8679,51828.0
2020-07-28 15:10:00,50.23,50.29,50.19,50.27,80066.0,45.8588,45.9135,45.8222,45.8953,80066.0
2020-07-28 15:20:00,50.27,50.37,50.24,50.31,43254.0,45.8953,45.9866,45.8679,45.9318,43254.0
2020-07-28 15:30:00,50.31,50.38,50.24,50.3,56820.0,45.9318,45.9957,45.8679,45.9227,56820.0
2020-07-28 15:40:00,50.29,50.35,50.27,50.32,63228.0,45.9135,45.9683,45.8953,45.9409,63228.0
2020-07-28 15:50:00,50.31,50.31,50.04,50.27,185058.0,45.9318,45.9318,45.6853,45.8953,185058.0
2020-07-29 09:30:00,50.64,50.64,50.34,50.38,80528.0,46.2331,46.2331,45.9592,45.9957,80528.0
2020-07-29 09:40:00,50.41,50.71,50.39,50.63,35698.0,46.0231,46.297,46.0048,46.2239,35698.0
2020-07-29 09:50:00,50.6,50.85,50.6,50.73,32928.0,46.1966,46.4248,46.1966,46.3152,32928.0
2020-07-29 10:00:00,50.76,50.99,50.72,50.91,61436.0,46.3426,46.5526,46.3061,46.4796,61436.0
2020-07-29 10:10:00,50.91,50.97,50.88,50.97,27650.0,46.4796,46.5344,46.4522,46.5344,27650.0
2020-07-29 10:20:00,50.98,51.04,50.92,50.97,72758.0,46.5435,46.5983,46.4887,46.5344,72758.0
2020-07-29 10:30:00,50.97,50.99,50.72,50.92,37352.0,46.5344,46.5526,46.3061,46.4887,37352.0
2020-07-29 10:40:00,50.95,51.06,50.94,51.0,28552.0,46.5161,46.6165,46.507,46.5617,28552.0
2020-07-29 10:50:00,50.97,51.08,50.95,50.99,29816.0,46.5344,46.6348,46.5161,46.5526,29816.0
2020-07-29 11:00:00,51.0,51.03,50.88,51.01,29438.0,46.5617,46.5891,46.4522,46.5709,29438.0
2020-07-29 11:10:00,51.01,51.09,50.98,50.98,27700.0,46.5709,46.6439,46.5435,46.5435,27700.0
2020-07-29 11:20:00,50.98,51.13,50.98,51.1,24136.0,46.5435,46.6804,46.5435,46.653,24136.0
2020-07-29 11:30:00,51.08,51.09,50.94,50.99,21854.0,46.6348,46.6439,46.507,46.5526,21854.0
2020-07-29 11:40:00,51.02,51.04,50.97,50.99,23988.0,46.58,46.5983,46.5344,46.5526,23988.0
2020-07-29 11:50:00,50.99,51.02,50.92,50.93,22302.0,46.5526,46.58,46.4887,46.4978,22302.0
2020-07-29 12:00:00,50.92,50.95,50.76,50.76,41160.0,46.4887,46.5161,46.3426,46.3426,41160.0
2020-07-29 12:10:00,50.76,50.87,50.74,50.87,19106.0,46.3426,46.4431,46.3244,46.4431,19106.0
2020-07-29 12:20:00,50.88,51.01,50.88,51.01,23572.0,46.4522,46.5709,46.4522,46.5709,23572.0
2020-07-29 12:30:00,51.0,51.16,50.97,51.13,27396.0,46.5617,46.7078,46.5344,46.6804,27396.0
2020-07-29 12:40:00,51.16,51.23,51.07,51.08,59978.0,46.7078,46.7717,46.6257,46.6348,59978.0
2020-07-29 12:50:00,51.09,51.1,51.02,51.07,16442.0,46.6439,46.653,46.58,46.6257,16442.0
2020-07-29 13:00:00,51.08,51.12,50.97,51.02,62676.0,46.6348,46.6713,46.5344,46.58,62676.0
2020-07-29 13:10:00,51.02,51.08,51.0,51.02,18622.0,46.58,46.6348,46.5617,46.58,18622.0
2020-07-29 13:20:00,51.04,51.1,51.02,51.04,11284.0,46.5983,46.653,46.58,46.5983,11284.0
2020-07-29 13:30:00,51.02,51.12,51.01,51.09,27204.0,46.58,46.6713,46.5709,46.6439,27204.0
2020-07-29 13:40:00,51.09,51.09,50.99,51.07,11852.0,46.6439,46.6439,46.5526,46.6257,11852.0
2020-07-29 13:50:00,51.07,51.07,50.98,51.0,10978.0,46.6257,46.6257,46.5435,46.5617,10978.0
2020-07-29 14:00:00,51.02,51.1,50.95,51.1,56462.0,46.58,46.653,46.5161,46.653,56462.0
2020-07-29 14:10:00,51.1,51.22,51.08,51.17,22750.0,46.653,46.7626,46.6348,46.717,22750.0
2020-07-29 14:20:00,51.17,51.25,51.14,51.24,17224.0,46.717,46.79,46.6896,46.7809,17224.0
2020-07-29 14:30:00,51.27,51.43,51.24,51.42,47108.0,46.8083,46.9543,46.7809,46.9452,47108.0
2020-07-29 14:40:00,51.44,51.58,51.42,51.49,91814.0,46.9635,47.0913,46.9452,47.0091,91814.0
2020-07-29 14:50:00,51.48,51.54,51.44,51.44,54952.0,47.0,47.0548,46.9635,46.9635,54952.0
2020-07-29 15:00:00,51.43,51.46,51.24,51.38,62522.0,46.9543,46.9817,46.7809,46.9087,62522.0
2020-07-29 15:10:00,51.39,51.49,51.38,51.45,114584.0,46.9178,47.0091,46.9087,46.9726,114584.0
2020-07-29 15:20:00,51.45,51.6,51.39,51.47,186520.0,46.9726,47.1095,46.9178,46.9908,186520.0
2020-07-29 15:30:00,51.45,51.57,51.41,51.51,132410.0,46.9726,47.0821,46.9361,47.0274,132410.0
2020-07-29 15:40:00,51.51,51.52,51.23,51.32,137276.0,47.0274,47.0365,46.7717,46.8539,137276.0
2020-07-29 15:50:00,51.32,51.41,51.19,51.4,257308.0,46.8539,46.9361,46.7352,46.9269,257308.0
2020-07-30 09:30:00,50.26,50.48,50.15,50.41,193186.0,45.8861,46.087,45.7857,46.0231,193186.0
2020-07-30 09:40:00,50.42,50.82,50.42,50.68,41904.0,46.0322,46.3974,46.0322,46.2696,41904.0
2020-07-30 09:50:00,50.67,50.73,50.08,50.13,88356.0,46.2605,46.3152,45.7218,45.7675,88356.0
2020-07-30 10:00:00,50.13,50.31,50.02,50.19,109538.0,45.7675,45.9318,45.667,45.8222,109538.0
2020-07-30 10:10:00,50.17,50.2,49.94,50.0,105522.0,45.804,45.8314,45.594,45.6488,105522.0
2020-07-30 10:20:00,49.97,50.19,49.88,50.12,90512.0,45.6214,45.8222,45.5392,45.7583,90512.0
2020-07-30 10:30:00,50.1,50.25,50.01,50.22,76950.0,45.7401,45.877,45.6579,45.8496,76950.0
2020-07-30 10:40:00,50.24,50.24,50.04,50.1,71352.0,45.8679,45.8679,45.6853,45.7401,71352.0
2020-07-30 10:50:00,50.1,50.31,50.05,50.31,21240.0,45.7401,45.9318,45.6944,45.9318,21240.0
2020-07-30 11:00:00,50.32,50.4,50.24,50.34,22722.0,45.9409,46.014,45.8679,45.9592,22722.0
2020-07-30 11:10:00,50.32,50.38,50.16,50.31,54144.0,45.9409,45.9957,45.7948,45.9318,54144.0
2020-07-30 11:20:00,50.3,50.4,50.26,50.34,47292.0,45.9227,46.014,45.8861,45.9592,47292.0
2020-07-30 11:30:00,50.33,50.51,50.32,50.46,48788.0,45.9501,46.1144,45.9409,46.0687,48788.0
2020-07-30 11:40:00,50.44,50.58,50.43,50.57,60440.0,46.0505,46.1783,46.0414,46.1692,60440.0
2020-07-30 11:50:00,50.57,50.59,50.46,50.52,47326.0,46.1692,46.1874,46.0687,46.1235,47326.0
2020-07-30 12:00:00,50.55,50.59,50.4,50.42,38090.0,46.1509,46.1874,46.014,46.0322,38090.0
2020-07-30 12:10:00,50.43,50.69,50.4,50.63,41192.0,46.0414,46.2787,46.014,46.2239,41192.0
2020-07-30 12:20:00,50.62,50.66,50.51,50.51,70998.0,46.2148,46.2513,46.1144,46.1144,70998.0
2020-07-30 12:30:00,50.51,50.59,50.47,50.5,34174.0,46.1144,46.1874,46.0779,46.1053,34174.0
2020-07-30 12:40:00,50.49,50.55,50.43,50.54,34632.0,46.0961,46.1509,46.0414,46.1418,34632.0
2020-07-30 12:50:00,50.54,50.66,50.54,50.66,26492.0,46.1418,46.2513,46.1418,46.2513,26492.0
2020-07-30 13:00:00,50.65,50.8,50.63,50.74,26738.0,46.2422,46.3792,46.2239,46.3244,26738.0
2020-07-30 13:10:00,50.76,50.85,50.73,50.83,23806.0,46.3426,46.4248,46.3152,46.4065,23806.0
2020-07-30 13:20:00,50.81,50.81,50.68,50.68,32302.0,46.3883,46.3883,46.2696,46.2696,32302.0
2020-07-30 13:30:00,50.67,50.68,50.56,50.63,36594.0,46.2605,46.2696,46.16,46.2239,36594.0
2020-07-30 13:40:00,50.63,50.81,50.62,50.75,38226.0,46.2239,46.3883,46.2148,46.3335,38226.0
2020-07-30 13:50:00,50.76,50.94,50.75,50.93,22882.0,46.3426,46.507,46.3335,46.4978,22882.0
2020-07-30 14:00:00,50.91,50.97,50.82,50.94,32138.0,46.4796,46.5344,46.3974,46.507,32138.0
2020-07-30 14:10:00,50.91,50.91,50.8,50.86,31918.0,46.4796,46.4796,46.3792,46.4339,31918.0
2020-07-30 14:20:00,50.84,50.9,50.77,50.84,31800.0,46.4157,46.4704,46.3518,46.4157,31800.0
2020-07-30 14:30:00,50.84,50.97,50.84,50.96,30456.0,46.4157,46.5344,46.4157,46.5252,30456.0
2020-07-30 14:40:00,50.94,51.04,50.94,50.99,36366.0,46.507,46.5983,46.507,46.5526,36366.0
2020-07-30 14:50:00,50.99,51.02,50.93,50.97,41538.0,46.5526,46.58,46.4978,46.5344,41538.0
2020-07-30 15:00:00,50.98,51.06,50.87,50.91,44978.0,46.5435,46.6165,46.4431,46.4796,44978.0
2020-07-30 15:10:00,50.89,51.11,50.89,51.07,47342.0,46.4613,46.6622,46.4613,46.6257,47342.0
2020-07-30 15:20:00,51.08,51.1,50.99,51.02,52916.0,46.6348,46.653,46.5526,46.58,52916.0
2020-07-30 15:30:00,51.02,51.07,50.96,50.96,66250.0,46.58,46.6257,46.5252,46.5252,66250.0
2020-07-30 15:40:00,50.95,51.11,50.94,51.1,70186.0,46.5161,46.6622,46.507,46.653,70186.0
2020-07-30 15:50:00,51.1,51.19,51.06,51.1,154500.0,46.653,46.7352,46.6165,46.653,154500.0
2020-07-31 09:30:00,51.14,51.33,50.86,50.9,87780.0,46.6896,46.863,46.4339,46.4704,87780.0
2020-07-31 09:40:00,50.9,50.94,50.74,50.86,53648.0,46.4704,46.507,46.3244,46.4339,53648.0
2020-07-31 09:50:00,50.85,50.88,50.66,50.69,40270.0,46.4248,46.4522,46.2513,46.2787,40270.0
2020-07-31 10:00:00,50.69,50.73,50.47,50.66,36804.0,46.2787,46.3152,46.0779,46.2513,36804.0
2020-07-31 10:10:00,50.62,50.62,50.37,50.41,68150.0,46.2148,46.2148,45.9866,46.0231,68150.0
2020-07-31 10:20:00,50.39,50.48,50.27,50.27,43824.0,46.0048,46.087,45.8953,45.8953,43824.0
2020-07-31 10:30:00,50.29,50.49,50.25,50.47,32098.0,45.9135,46.0961,45.877,46.0779,32098.0
2020-07-31 10:40:00,50.47,50.47,50.21,50.38,30772.0,46.0779,46.0779,45.8405,45.9957,30772.0
2020-07-31 10:50:00,50.37,50.43,50.28,50.43,26402.0,45.9866,46.0414,45.9044,46.0414,26402.0
2020-07-31 11:00:00,50.46,50.64,50.42,50.58,27548.0,46.0687,46.2331,46.0322,46.1783,27548.0
2020-07-31 11:10:00,50.58,50.76,50.58,50.75,22904.0,46.1783,46.3426,46.1783,46.3335,22904.0
2020-07-31 11:20:00,50.79,50.84,50.72,50.77,27058.0,46.37,46.4157,46.3061,46.3518,27058.0
2020-07-31 11:30:00,50.77,50.79,50.6,50.77,26318.0,46.3518,46.37,46.1966,46.3518,26318.0
2020-07-31 11:40:00,50.79,50.81,50.67,50.73,17136.0,46.37,46.3883,46.2605,46.3152,17136.0
2020-07-31 11:50:00,50.74,50.74,50.5,50.56,28662.0,46.3244,46.3244,46.1053,46.16,28662.0
2020-07-31 12:00:00,50.55,50.57,50.4,50.42,21550.0,46.1509,46.1692,46.014,46.0322,21550.0
2020-07-31 12:10:00,50.48,50.51,50.33,50.38,34606.0,46.087,46.1144,45.9501,45.9957,34606.0
2020-07-31 12:20:00,50.38,50.5,50.35,50.49,24922.0,45.9957,46.1053,45.9683,46.0961,24922.0
2020-07-31 12:30:00,50.49,50.49,50.21,50.28,23770.0,46.0961,46.0961,45.8405,45.9044,23770.0
2020-07-31 12:40:00,50.32,50.38,50.24,50.24,24486.0,45.9409,45.9957,45.8679,45.8679,24486.0
2020-07-31 12:50:00,50.29,50.37,50.21,50.34,34082.0,45.9135,45.9866,45.8405,45.9592,34082.0
2020-07-31 13:00:00,50.31,50.48,50.31,50.48,16648.0,45.9318,46.087,45.9318,46.087,16648.0
2020-07-31 13:10:00,50.49,50.52,50.33,50.41,263220.0,46.0961,46.1235,45.9501,46.0231,263220.0
2020-07-31 13:20:00,50.45,50.65,50.44,50.59,23568.0,46.0596,46.2422,46.0505,46.1874,23568.0
2020-07-31 13:30:00,50.58,50.62,50.43,50.46,16654.0,46.1783,46.2148,46.0414,46.0687,16654.0
2020-07-31 13:40:00,50.5,50.54,50.44,50.49,16470.0,46.1053,46.1418,46.0505,46.0961,16470.0
2020-07-31 13:50:00,50.51,50.58,50.43,50.43,20218.0,46.1144,46.1783,46.0414,46.0414,20218.0
2020-07-31 14:00:00,50.44,50.52,50.26,50.26,37840.0,46.0505,46.1235,45.8861,45.8861,37840.0
2020-07-31 14:10:00,50.29,50.32,50.23,50.26,31312.0,45.9135,45.9409,45.8588,45.8861,31312.0
2020-07-31 14:20:00,50.27,50.38,50.27,50.38,38766.0,45.8953,45.9957,45.8953,45.9957,38766.0
2020-07-31 14:30:00,50.38,50.57,50.33,50.51,210350.0,45.9957,46.1692,45.9501,46.1144,210350.0
2020-07-31 14:40:00,50.52,50.58,50.41,50.48,73414.0,46.1235,46.1783,46.0231,46.087,73414.0
2020-07-31 14:50:00,50.48,50.58,50.46,50.54,35308.0,46.087,46.1783,46.0687,46.1418,35308.0
2020-07-31 15:00:00,50.56,50.73,50.54,50.71,56828.0,46.16,46.3152,46.1418,46.297,56828.0
2020-07-31 15:10:00,50.72,50.75,50.62,50.65,30834.0,46.3061,46.3335,46.2148,46.2422,30834.0
2020-07-31 15:20:00,50.68,50.74,50.64,50.66,25690.0,46.2696,46.3244,46.2331,46.2513,25690.0
2020-07-31 15:30:00,50.69,50.69,50.55,50.57,55562.0,46.2787,46.2787,46.1509,46.1692,55562.0
2020-07-31 15:40:00,50.58,50.7,50.56,50.69,82936.0,46.1783,46.2879,46.16,46.2787,82936.0
2020-07-31 15:50:00,50.66,50.86,50.59,50.86,152430.0,46.2513,46.4339,46.1874,46.4339,152430.0
2020-08-03 09:30:00,51.23,51.86,51.13,51.81,139980.0,46.7717,47.3469,46.6804,47.3013,139980.0
2020-08-03 09:40:00,51.82,51.84,51.45,51.79,101152.0,47.3104,47.3286,46.9726,47.283,101152.0
2020-08-03 09:50:00,51.8,51.96,51.74,51.96,68338.0,47.2921,47.4382,47.2373,47.4382,68338.0
2020-08-03 10:00:00,52.01,52.07,51.93,52.01,137564.0,47.4839,47.5386,47.4108,47.4839,137564.0
2020-08-03 10:10:00,52.04,52.16,51.95,52.1,72032.0,47.5112,47.6208,47.4291,47.566,72032.0
2020-08-03 10:20:00,52.12,52.22,52.01,52.01,35558.0,47.5843,47.6756,47.4839,47.4839,35558.0
2020-08-03 10:30:00,52.02,52.19,52.02,52.05,52622.0,47.493,47.6482,47.493,47.5204,52622.0
2020-08-03 10:40:00,52.09,52.13,51.99,52.02,53454.0,47.5569,47.5934,47.4656,47.493,53454.0
2020-08-03 10:50:00,52.02,52.06,51.91,51.95,73404.0,47.493,47.5295,47.3926,47.4291,73404.0
2020-08-03 11:00:00,51.94,52.01,51.85,52.01,48526.0,47.4199,47.4839,47.3378,47.4839,48526.0
2020-08-03 11:10:00,52.02,52.06,51.97,52.0,30292.0,47.493,47.5295,47.4473,47.4747,30292.0
2020-08-03 11:20:00,51.99,52.02,51.94,51.94,30370.0,47.4656,47.493,47.4199,47.4199,30370.0
2020-08-03 11:30:00,51.96,52.13,51.96,52.12,25474.0,47.4382,47.5934,47.4382,47.5843,25474.0
2020-08-03 11:40:00,52.13,52.33,52.13,52.33,46994.0,47.5934,47.776,47.5934,47.776,46994.0
2020-08-03 11:50:00,52.33,52.36,52.3,52.33,32068.0,47.776,47.8034,47.7486,47.776,32068.0
2020-08-03 12:00:00,52.33,52.38,52.3,52.36,102168.0,47.776,47.8217,47.7486,47.8034,102168.0
2020-08-03 12:10:00,52.37,52.42,52.29,52.35,87516.0,47.8125,47.8582,47.7395,47.7943,87516.0
2020-08-03 12:20:00,52.35,52.44,52.3,52.4,51498.0,47.7943,47.8764,47.7486,47.8399,51498.0
2020-08-03 12:30:00,52.39,52.52,52.38,52.43,149522.0,47.8308,47.9495,47.8217,47.8673,149522.0
2020-08-03 12:40:00,52.42,52.49,52.37,52.44,30992.0,47.8582,47.9221,47.8125,47.8764,30992.0
2020-08-03 12:50:00,52.44,52.46,52.35,52.38,32670.0,47.8764,47.8947,47.7943,47.8217,32670.0
2020-08-03 13:00:00,52.38,52.46,52.38,52.42,34164.0,47.8217,47.8947,47.8217,47.8582,34164.0
2020-08-03 13:10:00,52.42,52.49,52.37,52.42,29908.0,47.8582,47.9221,47.8125,47.8582,29908.0
2020-08-03 13:20:00,52.41,52.54,52.41,52.49,85692.0,47.849,47.9677,47.849,47.9221,85692.0
2020-08-03 13:30:00,52.52,52.58,52.43,52.46,38682.0,47.9495,48.0042,47.8673,47.8947,38682.0
2020-08-03 13:40:00,52.46,52.47,52.24,52.24,74604.0,47.8947,47.9038,47.6938,47.6938,74604.0
2020-08-03 13:50:00,52.24,52.31,52.18,52.27,26136.0,47.6938,47.7577,47.6391,47.7212,26136.0
2020-08-03 14:00:00,52.29,52.3,52.14,52.18,29254.0,47.7395,47.7486,47.6025,47.6391,29254.0
2020-08-03 14:10:00,52.19,52.37,52.18,52.3,36020.0,47.6482,47.8125,47.6391,47.7486,36020.0
2020-08-03 14:20:00,52.29,52.31,52.26,52.27,19112.0,47.7395,47.7577,47.7121,47.7212,19112.0
2020-08-03 14:30:00,52.3,52.36,52.29,52.35,30888.0,47.7486,47.8034,47.7395,47.7943,30888.0
2020-08-03 14:40:00,52.35,52.4,52.34,52.38,30294.0,47.7943,47.8399,47.7851,47.8217,30294.0
2020-08-03 14:50:00,52.37,52.41,52.34,52.38,29034.0,47.8125,47.849,47.7851,47.8217,29034.0
2020-08-03 15:00:00,52.38,52.42,52.31,52.33,20058.0,47.8217,47.8582,47.7577,47.776,20058.0
2020-08-03 15:10:00,52.35,52.42,52.25,52.27,102528.0,47.7943,47.8582,47.703,47.7212,102528.0
2020-08-03 15:20:00,52.28,52.35,52.26,52.35,39476.0,47.7304,47.7943,47.7121,47.7943,39476.0
2020-08-03 15:30:00,52.35,52.39,52.26,52.37,97276.0,47.7943,47.8308,47.7121,47.8125,97276.0
2020-08-03 15:40:00,52.37,52.38,52.33,52.37,53454.0,47.8125,47.8217,47.776,47.8125,53454.0
2020-08-03 15:50:00,52.38,52.54,52.31,52.42,230796.0,47.8217,47.9677,47.7577,47.8582,230796.0
2020-08-04 09:30:00,52.11,52.66,52.1,52.51,95588.0,47.5752,48.0773,47.566,47.9403,95588.0
2020-08-04 09:40:00,52.49,52.93,52.41,52.76,90490.0,47.9221,48.3238,47.849,48.1686,90490.0
2020-08-04 09:50:00,52.81,53.05,52.7,52.85,98264.0,48.2142,48.4333,48.1138,48.2508,98264.0
2020-08-04 10:00:00,52.88,53.07,52.88,53.04,46838.0,48.2781,48.4516,48.2781,48.4242,46838.0
2020-08-04 10:10:00,53.05,53.2,52.96,53.06,99114.0,48.4333,48.5703,48.3512,48.4425,99114.0
2020-08-04 10:20:00,53.08,53.14,52.92,52.99,165126.0,48.4607,48.5155,48.3147,48.3786,165126.0
2020-08-04 10:30:00,53.05,53.26,52.95,53.23,50750.0,48.4333,48.6251,48.342,48.5977,50750.0
2020-08-04 10:40:00,53.23,53.3,53.13,53.22,42764.0,48.5977,48.6616,48.5064,48.5886,42764.0
2020-08-04 10:50:00,53.23,53.58,53.21,53.42,203358.0,48.5977,48.9172,48.5794,48.7711,203358.0
2020-08-04 11:00:00,53.41,53.41,53.13,53.21,59862.0,48.762,48.762,48.5064,48.5794,59862.0
2020-08-04 11:10:00,53.23,53.24,53.07,53.1,25286.0,48.5977,48.6068,48.4516,48.479,25286.0
2020-08-04 11:20:00,53.13,53.13,52.85,52.97,103824.0,48.5064,48.5064,48.2508,48.3603,103824.0
2020-08-04 11:30:00,52.97,53.16,52.96,53.15,37840.0,48.3603,48.5338,48.3512,48.5246,37840.0
2020-08-04 11:40:00,53.16,53.23,53.05,53.08,39514.0,48.5338,48.5977,48.4333,48.4607,39514.0
2020-08-04 11:50:00,53.09,53.11,53.02,53.09,19180.0,48.4699,48.4881,48.406,48.4699,19180.0
2020-08-04 12:00:00,53.1,53.13,52.91,52.98,30314.0,48.479,48.5064,48.3055,48.3694,30314.0
2020-08-04 12:10:00,52.98,53.01,52.88,52.93,38688.0,48.3694,48.3968,48.2781,48.3238,38688.0
2020-08-04 12:20:00,52.92,53.02,52.92,53.02,38030.0,48.3147,48.406,48.3147,48.406,38030.0
2020-08-04 12:30:00,53.06,53.1,52.98,53.04,22880.0,48.4425,48.479,48.3694,48.4242,22880.0
2020-08-04 12:40:00,53.03,53.09,52.95,53.06,39886.0,48.4151,48.4699,48.342,48.4425,39886.0
2020-08-04 12:50:00,53.06,53.06,52.94,52.95,37034.0,48.4425,48.4425,48.3329,48.342,37034.0
2020-08-04 13:00:00,52.95,53.09,52.86,53.09,96362.0,48.342,48.4699,48.2599,48.4699,96362.0
2020-08-04 13:10:00,53.09,53.24,53.06,53.19,86752.0,48.4699,48.6068,48.4425,48.5612,86752.0
2020-08-04 13:20:00,53.18,53.21,53.14,53.19,40258.0,48.552,48.5794,48.5155,48.5612,40258.0
2020-08-04 13:30:00,53.16,53.18,52.98,53.02,45374.0,48.5338,48.552,48.3694,48.406,45374.0
2020-08-04 13:40:00,53.02,53.07,52.98,53.02,23432.0,48.406,48.4516,48.3694,48.406,23432.0
2020-08-04 13:50:00,53.02,53.17,53.02,53.08,32168.0,48.406,48.5429,48.406,48.4607,32168.0
2020-08-04 14:00:00,53.09,53.18,53.05,53.08,41348.0,48.4699,48.552,48.4333,48.4607,41348.0
2020-08-04 14:10:00,53.1,53.24,53.08,53.08,84298.0,48.479,48.6068,48.4607,48.4607,84298.0
2020-08-04 14:20:00,53.07,53.11,52.91,52.92,102608.0,48.4516,48.4881,48.3055,48.3147,102608.0
2020-08-04 14:30:00,52.92,52.93,52.75,52.87,117162.0,48.3147,48.3238,48.1595,48.269,117162.0
2020-08-04 14:40:00,52.86,53.1,52.85,53.1,65136.0,48.2599,48.479,48.2508,48.479,65136.0
2020-08-04 14:50:00,53.1,53.22,53.1,53.22,35626.0,48.479,48.5886,48.479,48.5886,35626.0
2020-08-04 15:00:00,53.22,53.26,53.13,53.19,56950.0,48.5886,48.6251,48.5064,48.5612,56950.0
2020-08-04 15:10:00,53.19,53.33,53.11,53.33,47414.0,48.5612,48.689,48.4881,48.689,47414.0
2020-08-04 15:20:00,53.34,53.47,53.34,53.46,90112.0,48.6981,48.8168,48.6981,48.8077,90112.0
2020-08-04 15:30:00,53.45,53.52,53.3,53.45,286614.0,48.7985,48.8624,48.6616,48.7985,286614.0
2020-08-04 15:40:00,53.43,53.59,53.42,53.58,170706.0,48.7803,48.9264,48.7711,48.9172,170706.0
2020-08-04 15:50:00,53.57,53.83,53.5,53.66,653830.0,48.9081,49.1455,48.8442,48.9903,653830.0
2020-08-05 09:30:00,49.99,50.38,49.29,49.64,1386324.0,45.6396,45.9957,45.0006,45.3201,1386324.0
2020-08-05 09:40:00,49.62,49.95,49.17,49.93,755488.0,45.3018,45.6031,44.891,45.5849,755488.0
2020-08-05 09:50:00,49.93,49.96,49.31,49.82,836392.0,45.5849,45.6123,45.0188,45.4844,836392.0
2020-08-05 10:00:00,49.84,50.15,49.76,49.89,643140.0,45.5027,45.7857,45.4297,45.5483,643140.0
2020-08-05 10:10:00,49.88,50.19,49.76,49.98,448990.0,45.5392,45.8222,45.4297,45.6305,448990.0
2020-08-05 10:20:00,49.99,50.06,49.8,49.98,260560.0,45.6396,45.7036,45.4662,45.6305,260560.0
2020-08-05 10:30:00,49.98,50.01,49.1,49.19,421038.0,45.6305,45.6579,44.8271,44.9093,421038.0
2020-08-05 10:40:00,49.18,49.35,49.12,49.27,234306.0,44.9001,45.0553,44.8454,44.9823,234306.0
2020-08-05 10:50:00,49.29,49.49,49.21,49.44,359198.0,45.0006,45.1832,44.9275,45.1375,359198.0
2020-08-05 11:00:00,49.45,49.71,49.45,49.64,225056.0,45.1466,45.384,45.1466,45.3201,225056.0
2020-08-05 11:10:00,49.63,49.63,49.2,49.42,203672.0,45.311,45.311,44.9184,45.1192,203672.0
2020-08-05 11:20:00,49.45,49.7,49.27,49.29,224500.0,45.1466,45.3749,44.9823,45.0006,224500.0
2020-08-05 11:30:00,49.29,49.33,49.04,49.09,212848.0,45.0006,45.0371,44.7723,44.818,212848.0
2020-08-05 11:40:00,49.11,49.2,49.02,49.12,252882.0,44.8362,44.9184,44.7541,44.8454,252882.0
2020-08-05 11:50:00,49.12,49.24,48.93,49.24,278560.0,44.8454,44.9549,44.6719,44.9549,278560.0
2020-08-05 12:00:00,49.24,49.39,49.11,49.38,131920.0,44.9549,45.0919,44.8362,45.0827,131920.0
2020-08-05 12:10:00,49.38,49.57,49.37,49.48,257326.0,45.0827,45.2562,45.0736,45.174,257326.0
2020-08-05 12:20:00,49.48,49.49,49.42,49.46,121750.0,45.174,45.1832,45.1192,45.1558,121750.0
2020-08-05 12:30:00,49.45,49.69,49.44,49.62,101268.0,45.1466,45.3657,45.1375,45.3018,101268.0
2020-08-05 12:40:00,49.62,49.62,49.23,49.23,113576.0,45.3018,45.3018,44.9458,44.9458,113576.0
2020-08-05 12:50:00,49.24,49.25,49.02,49.16,179064.0,44.9549,44.964,44.7541,44.8819,179064.0
2020-08-05 13:00:00,49.17,49.27,49.01,49.27,121386.0,44.891,44.9823,44.7449,44.9823,121386.0
2020-08-05 13:10:00,49.27,49.44,49.23,49.35,75626.0,44.9823,45.1375,44.9458,45.0553,75626.0
2020-08-05 13:20:00,49.37,49.49,49.32,49.38,87664.0,45.0736,45.1832,45.0279,45.0827,87664.0
2020-08-05 13:30:00,49.38,49.6,49.33,49.6,104162.0,45.0827,45.2836,45.0371,45.2836,104162.0
2020-08-05 13:40:00,49.6,49.64,49.52,49.62,94022.0,45.2836,45.3201,45.2105,45.3018,94022.0
2020-08-05 13:50:00,49.63,49.76,49.54,49.76,130530.0,45.311,45.4297,45.2288,45.4297,130530.0
2020-08-05 14:00:00,49.76,49.77,49.65,49.66,90236.0,45.4297,45.4388,45.3292,45.3384,90236.0
2020-08-05 14:10:00,49.67,49.77,49.59,49.74,92080.0,45.3475,45.4388,45.2745,45.4114,92080.0
2020-08-05 14:20:00,49.73,49.77,49.59,49.63,154576.0,45.4023,45.4388,45.2745,45.311,154576.0
2020-08-05 14:30:00,49.65,49.67,49.57,49.62,109986.0,45.3292,45.3475,45.2562,45.3018,109986.0
2020-08-05 14:40:00,49.61,49.63,49.54,49.57,102070.0,45.2927,45.311,45.2288,45.2562,102070.0
2020-08-05 14:50:00,49.57,49.58,49.38,49.51,414432.0,45.2562,45.2653,45.0827,45.2014,414432.0
2020-08-05 15:00:00,49.52,49.77,49.46,49.73,183802.0,45.2105,45.4388,45.1558,45.4023,183802.0
2020-08-05 15:10:00,49.74,49.8,49.69,49.8,125104.0,45.4114,45.4662,45.3657,45.4662,125104.0
2020-08-05 15:20:00,49.8,49.91,49.64,49.66,263962.0,45.4662,45.5666,45.3201,45.3384,263962.0
2020-08-05 15:30:00,49.66,49.74,49.5,49.52,330508.0,45.3384,45.4114,45.1923,45.2105,330508.0
2020-08-05 15:40:00,49.51,49.53,49.32,49.34,410658.0,45.2014,45.2197,45.0279,45.0462,410658.0
2020-08-05 15:50:00,49.33,49.52,49.24,49.25,819078.0,45.0371,45.2105,44.9549,44.964,819078.0
2020-08-06 09:30:00,49.01,49.4,48.76,49.25,305898.0,44.7449,45.101,44.5167,44.964,305898.0
2020-08-06 09:40:00,49.23,49.37,48.83,48.84,145228.0,44.9458,45.0736,44.5806,44.5897,145228.0
2020-08-06 09:50:00,48.85,49.07,48.79,49.07,93500.0,44.5989,44.7997,44.5441,44.7997,93500.0
2020-08-06 10:00:00,49.1,49.17,48.9,49.15,116990.0,44.8271,44.891,44.6445,44.8727,116990.0
2020-08-06 10:10:00,49.15,49.35,49.13,49.32,79730.0,44.8727,45.0553,44.8545,45.0279,79730.0
2020-08-06 10:20:00,49.32,49.37,49.24,49.3,61416.0,45.0279,45.0736,44.9549,45.0097,61416.0
2020-08-06 10:30:00,49.31,49.5,49.3,49.4,71074.0,45.0188,45.1923,45.0097,45.101,71074.0
2020-08-06 10:40:00,49.39,49.41,49.16,49.2,105452.0,45.0919,45.1101,44.8819,44.9184,105452.0
2020-08-06 10:50:00,49.18,49.35,49.08,49.34,88622.0,44.9001,45.0553,44.8088,45.0462,88622.0
2020-08-06 11:00:00,49.34,49.4,49.24,49.33,62454.0,45.0462,45.101,44.9549,45.0371,62454.0
2020-08-06 11:10:00,49.35,49.44,49.29,49.4,60384.0,45.0553,45.1375,45.0006,45.101,60384.0
2020-08-06 11:20:00,49.42,49.52,49.39,49.41,54910.0,45.1192,45.2105,45.0919,45.1101,54910.0
2020-08-06 11:30:00,49.41,49.49,49.4,49.43,71928.0,45.1101,45.1832,45.101,45.1284,71928.0
2020-08-06 11:40:00,49.41,49.49,49.36,49.48,45722.0,45.1101,45.1832,45.0645,45.174,45722.0
2020-08-06 11:50:00,49.48,49.49,49.31,49.41,53368.0,45.174,45.1832,45.0188,45.1101,53368.0
2020-08-06 12:00:00,49.41,49.52,49.38,49.48,108856.0,45.1101,45.2105,45.0827,45.174,108856.0
2020-08-06 12:10:00,49.48,49.55,49.44,49.48,47330.0,45.174,45.2379,45.1375,45.174,47330.0
2020-08-06 12:20:00,49.49,49.57,49.49,49.5,64230.0,45.1832,45.2562,45.1832,45.1923,64230.0
2020-08-06 12:30:00,49.5,49.53,49.46,49.5,32724.0,45.1923,45.2197,45.1558,45.1923,32724.0
2020-08-06 12:40:00,49.5,49.51,49.43,49.49,39750.0,45.1923,45.2014,45.1284,45.1832,39750.0
2020-08-06 12:50:00,49.5,49.51,49.47,49.49,73038.0,45.1923,45.2014,45.1649,45.1832,73038.0
2020-08-06 13:00:00,49.48,49.49,49.4,49.47,58696.0,45.174,45.1832,45.101,45.1649,58696.0
2020-08-06 13:10:00,49.47,49.48,49.43,49.47,58604.0,45.1649,45.174,45.1284,45.1649,58604.0
2020-08-06 13:20:00,49.49,49.51,49.34,49.34,51708.0,45.1832,45.2014,45.0462,45.0462,51708.0
2020-08-06 13:30:00,49.35,49.43,49.29,49.43,50898.0,45.0553,45.1284,45.0006,45.1284,50898.0
2020-08-06 13:40:00,49.43,49.45,49.38,49.43,32798.0,45.1284,45.1466,45.0827,45.1284,32798.0
2020-08-06 13:50:00,49.44,49.44,49.35,49.35,42484.0,45.1375,45.1375,45.0553,45.0553,42484.0
2020-08-06 14:00:00,49.35,49.5,49.35,49.49,60978.0,45.0553,45.1923,45.0553,45.1832,60978.0
2020-08-06 14:10:00,49.49,49.52,49.44,49.48,85064.0,45.1832,45.2105,45.1375,45.174,85064.0
2020-08-06 14:20:00,49.48,49.52,49.46,49.47,37430.0,45.174,45.2105,45.1558,45.1649,37430.0
2020-08-06 14:30:00,49.47,49.55,49.44,49.48,37842.0,45.1649,45.2379,45.1375,45.174,37842.0
2020-08-06 14:40:00,49.49,49.57,49.49,49.49,48700.0,45.1832,45.2562,45.1832,45.1832,48700.0
2020-08-06 14:50:00,49.5,49.52,49.43,49.43,79360.0,45.1923,45.2105,45.1284,45.1284,79360.0
2020-08-06 15:00:00,49.44,49.56,49.43,49.52,51268.0,45.1375,45.2471,45.1284,45.2105,51268.0
2020-08-06 15:10:00,49.55,49.59,49.52,49.56,49794.0,45.2379,45.2745,45.2105,45.2471,49794.0
2020-08-06 15:20:00,49.57,49.58,49.49,49.52,87176.0,45.2562,45.2653,45.1832,45.2105,87176.0
2020-08-06 15:30:00,49.53,49.53,49.44,49.49,109338.0,45.2197,45.2197,45.1375,45.1832,109338.0
2020-08-06 15:40:00,49.49,49.52,49.42,49.43,95604.0,45.1832,45.2105,45.1192,45.1284,95604.0
2020-08-06 15:50:00,49.44,49.6,49.44,49.6,268726.0,45.1375,45.2836,45.1375,45.2836,268726.0
2020-08-07 09:30:00,49.59,49.82,49.49,49.56,92856.0,45.2745,45.4844,45.1832,45.2471,92856.0
2020-08-07 09:40:00,49.58,49.63,49.48,49.6,46640.0,45.2653,45.311,45.174,45.2836,46640.0
2020-08-07 09:50:00,49.63,49.69,49.58,49.6,82102.0,45.311,45.3657,45.2653,45.2836,82102.0
2020-08-07 10:00:00,49.63,49.89,49.6,49.77,51040.0,45.311,45.5483,45.2836,45.4388,51040.0
2020-08-07 10:10:00,49.77,49.9,49.66,49.7,33994.0,45.4388,45.5575,45.3384,45.3749,33994.0
2020-08-07 10:20:00,49.68,49.74,49.62,49.73,48266.0,45.3566,45.4114,45.3018,45.4023,48266.0
2020-08-07 10:30:00,49.72,49.88,49.71,49.84,44920.0,45.3931,45.5392,45.384,45.5027,44920.0
2020-08-07 10:40:00,49.82,49.83,49.74,49.75,40804.0,45.4844,45.4936,45.4114,45.4205,40804.0
2020-08-07 10:50:00,49.74,49.79,49.64,49.69,40908.0,45.4114,45.457,45.3201,45.3657,40908.0
2020-08-07 11:00:00,49.69,49.72,49.57,49.67,47966.0,45.3657,45.3931,45.2562,45.3475,47966.0
2020-08-07 11:10:00,49.66,49.66,49.48,49.52,38630.0,45.3384,45.3384,45.174,45.2105,38630.0
2020-08-07 11:20:00,49.53,49.6,49.47,49.47,49454.0,45.2197,45.2836,45.1649,45.1649,49454.0
2020-08-07 11:30:00,49.47,49.58,49.46,49.55,59388.0,45.1649,45.2653,45.1558,45.2379,59388.0
2020-08-07 11:40:00,49.55,49.57,49.47,49.49,47856.0,45.2379,45.2562,45.1649,45.1832,47856.0
2020-08-07 11:50:00,49.48,49.49,49.35,49.35,25482.0,45.174,45.1832,45.0553,45.0553,25482.0
2020-08-07 12:00:00,49.35,49.41,49.29,49.35,46444.0,45.0553,45.1101,45.0006,45.0553,46444.0
2020-08-07 12:10:00,49.37,49.45,49.36,49.41,35180.0,45.0736,45.1466,45.0645,45.1101,35180.0
2020-08-07 12:20:00,49.41,49.44,49.37,49.38,43114.0,45.1101,45.1375,45.0736,45.0827,43114.0
2020-08-07 12:30:00,49.38,49.4,49.34,49.35,56976.0,45.0827,45.101,45.0462,45.0553,56976.0
2020-08-07 12:40:00,49.36,49.36,49.18,49.18,52972.0,45.0645,45.0645,44.9001,44.9001,52972.0
2020-08-07 12:50:00,49.19,49.22,49.05,49.07,45408.0,44.9093,44.9367,44.7814,44.7997,45408.0
2020-08-07 13:00:00,49.09,49.12,48.96,48.99,58200.0,44.818,44.8454,44.6993,44.7267,58200.0
2020-08-07 13:10:00,49.0,49.09,48.89,48.99,610194.0,44.7358,44.818,44.6354,44.7267,610194.0
2020-08-07 13:20:00,48.99,49.0,48.88,48.92,73480.0,44.7267,44.7358,44.6262,44.6628,73480.0
2020-08-07 13:30:00,48.91,49.15,48.9,49.13,37888.0,44.6536,44.8727,44.6445,44.8545,37888.0
2020-08-07 13:40:00,49.1,49.1,48.91,48.91,64784.0,44.8271,44.8271,44.6536,44.6536,64784.0
2020-08-07 13:50:00,48.9,48.92,48.85,48.88,42442.0,44.6445,44.6628,44.5989,44.6262,42442.0
2020-08-07 14:00:00,48.91,49.01,48.9,48.98,34568.0,44.6536,44.7449,44.6445,44.7175,34568.0
2020-08-07 14:10:00,48.98,49.05,48.94,48.94,33430.0,44.7175,44.7814,44.681,44.681,33430.0
2020-08-07 14:20:00,48.94,48.98,48.85,48.85,44406.0,44.681,44.7175,44.5989,44.5989,44406.0
2020-08-07 14:30:00,48.85,48.98,48.83,48.95,49076.0,44.5989,44.7175,44.5806,44.6901,49076.0
2020-08-07 14:40:00,48.95,48.97,48.85,48.92,31014.0,44.6901,44.7084,44.5989,44.6628,31014.0
2020-08-07 14:50:00,48.92,48.99,48.9,48.97,41076.0,44.6628,44.7267,44.6445,44.7084,41076.0
2020-08-07 15:00:00,48.96,49.12,48.95,49.12,72820.0,44.6993,44.8454,44.6901,44.8454,72820.0
2020-08-07 15:10:00,49.1,49.13,48.95,49.07,330428.0,44.8271,44.8545,44.6901,44.7997,330428.0
2020-08-07 15:20:00,49.07,49.26,49.07,49.12,161920.0,44.7997,44.9732,44.7997,44.8454,161920.0
2020-08-07 15:30:00,49.13,49.32,49.13,49.31,120024.0,44.8545,45.0279,44.8545,45.0188,120024.0
2020-08-07 15:40:00,49.31,49.4,49.27,49.38,128434.0,45.0188,45.101,44.9823,45.0827,128434.0
2020-08-07 15:50:00,49.39,49.5,49.31,49.49,288530.0,45.0919,45.1923,45.0188,45.1832,288530.0
2020-08-10 09:30:00,49.3,49.65,49.3,49.49,70012.0,45.0097,45.3292,45.0097,45.1832,70012.0
2020-08-10 09:40:00,49.49,49.7,49.48,49.69,29290.0,45.1832,45.3749,45.174,45.3657,29290.0
2020-08-10 09:50:00,49.68,49.69,49.57,49.6,22480.0,45.3566,45.3657,45.2562,45.2836,22480.0
2020-08-10 10:00:00,49.57,49.66,49.45,49.53,68680.0,45.2562,45.3384,45.1466,45.2197,68680.0
2020-08-10 10:10:00,49.54,49.77,49.51,49.76,140228.0,45.2288,45.4388,45.2014,45.4297,140228.0
2020-08-10 10:20:00,49.73,49.84,49.65,49.76,73754.0,45.4023,45.5027,45.3292,45.4297,73754.0
2020-08-10 10:30:00,49.79,49.79,49.65,49.65,24072.0,45.457,45.457,45.3292,45.3292,24072.0
2020-08-10 10:40:00,49.68,49.68,49.44,49.51,88358.0,45.3566,45.3566,45.1375,45.2014,88358.0
2020-08-10 10:50:00,49.46,49.56,49.22,49.29,72192.0,45.1558,45.2471,44.9367,45.0006,72192.0
2020-08-10 11:00:00,49.28,49.46,49.22,49.46,42800.0,44.9914,45.1558,44.9367,45.1558,42800.0
2020-08-10 11:10:00,49.46,49.56,49.38,49.39,66962.0,45.1558,45.2471,45.0827,45.0919,66962.0
2020-08-10 11:20:00,49.41,49.46,49.38,49.44,35290.0,45.1101,45.1558,45.0827,45.1375,35290.0
2020-08-10 11:30:00,49.45,49.59,49.42,49.57,76780.0,45.1466,45.2745,45.1192,45.2562,76780.0
2020-08-10 11:40:00,49.55,49.57,49.4,49.41,31078.0,45.2379,45.2562,45.101,45.1101,31078.0
2020-08-10 11:50:00,49.42,49.69,49.42,49.68,39718.0,45.1192,45.3657,45.1192,45.3566,39718.0
2020-08-10 12:00:00,49.69,49.81,49.62,49.81,82066.0,45.3657,45.4753,45.3018,45.4753,82066.0
2020-08-10 12:10:00,49.82,49.84,49.74,49.81,168926.0,45.4844,45.5027,45.4114,45.4753,168926.0
2020-08-10 12:20:00,49.82,49.9,49.71,49.72,63174.0,45.4844,45.5575,45.384,45.3931,63174.0
2020-08-10 12:30:00,49.76,49.88,49.73,49.87,16758.0,45.4297,45.5392,45.4023,45.5301,16758.0
2020-08-10 12:40:00,49.88,49.98,49.87,49.97,27188.0,45.5392,45.6305,45.5301,45.6214,27188.0
2020-08-10 12:50:00,49.96,50.09,49.95,50.07,45594.0,45.6123,45.7309,45.6031,45.7127,45594.0
2020-08-10 13:00:00,50.08,50.17,49.99,50.15,80272.0,45.7218,45.804,45.6396,45.7857,80272.0
2020-08-10 13:10:00,50.14,50.15,50.1,50.14,40728.0,45.7766,45.7857,45.7401,45.7766,40728.0
2020-08-10 13:20:00,50.13,50.15,50.07,50.1,41374.0,45.7675,45.7857,45.7127,45.7401,41374.0
2020-08-10 13:30:00,50.1,50.16,50.08,50.11,27148.0,45.7401,45.7948,45.7218,45.7492,27148.0
2020-08-10 13:40:00,50.13,50.13,49.93,49.97,37544.0,45.7675,45.7675,45.5849,45.6214,37544.0
2020-08-10 13:50:00,49.98,50.04,49.97,50.03,22994.0,45.6305,45.6853,45.6214,45.6762,22994.0
2020-08-10 14:00:00,50.04,50.15,50.02,50.11,33888.0,45.6853,45.7857,45.667,45.7492,33888.0
2020-08-10 14:10:00,50.11,50.11,50.03,50.05,46180.0,45.7492,45.7492,45.6762,45.6944,46180.0
2020-08-10 14:20:00,50.05,50.13,50.01,50.12,52140.0,45.6944,45.7675,45.6579,45.7583,52140.0
2020-08-10 14:30:00,50.13,50.17,50.11,50.11,29496.0,45.7675,45.804,45.7492,45.7492,29496.0
2020-08-10 14:40:00,50.11,50.12,49.96,50.01,29602.0,45.7492,45.7583,45.6123,45.6579,29602.0
2020-08-10 14:50:00,50.02,50.08,50.0,50.04,46004.0,45.667,45.7218,45.6488,45.6853,46004.0
2020-08-10 15:00:00,50.02,50.08,50.01,50.05,60716.0,45.667,45.7218,45.6579,45.6944,60716.0
2020-08-10 15:10:00,50.07,50.12,50.03,50.09,52524.0,45.7127,45.7583,45.6762,45.7309,52524.0
2020-08-10 15:20:00,50.1,50.14,49.99,50.03,102104.0,45.7401,45.7766,45.6396,45.6762,102104.0
2020-08-10 15:30:00,50.03,50.1,50.03,50.06,57230.0,45.6762,45.7401,45.6762,45.7036,57230.0
2020-08-10 15:40:00,50.06,50.08,49.97,49.99,68010.0,45.7036,45.7218,45.6214,45.6396,68010.0
2020-08-10 15:50:00,49.98,50.15,49.96,50.13,270322.0,45.6305,45.7857,45.6123,45.7675,270322.0
2020-08-11 09:30:00,50.3,50.74,50.25,50.73,278178.0,45.9227,46.3244,45.877,46.3152,278178.0
2020-08-11 09:40:00,50.71,51.13,50.66,50.98,227594.0,46.297,46.6804,46.2513,46.5435,227594.0
2020-08-11 09:50:00,50.97,51.01,50.77,50.81,77230.0,46.5344,46.5709,46.3518,46.3883,77230.0
2020-08-11 10:00:00,50.8,50.87,50.62,50.63,64146.0,46.3792,46.4431,46.2148,46.2239,64146.0
2020-08-11 10:10:00,50.67,51.05,50.6,51.04,277028.0,46.2605,46.6074,46.1966,46.5983,277028.0
2020-08-11 10:20:00,51.02,51.24,50.95,51.23,81842.0,46.58,46.7809,46.5161,46.7717,81842.0
2020-08-11 10:30:00,51.22,51.51,51.12,51.43,73752.0,46.7626,47.0274,46.6713,46.9543,73752.0
2020-08-11 10:40:00,51.44,51.54,51.27,51.31,122806.0,46.9635,47.0548,46.8083,46.8448,122806.0
2020-08-11 10:50:00,51.31,51.38,51.22,51.24,47122.0,46.8448,46.9087,46.7626,46.7809,47122.0
2020-08-11 11:00:00,51.26,51.31,51.23,51.24,28358.0,46.7991,46.8448,46.7717,46.7809,28358.0
2020-08-11 11:10:00,51.24,51.31,51.08,51.13,63690.0,46.7809,46.8448,46.6348,46.6804,63690.0
2020-08-11 11:20:00,51.16,51.28,51.15,51.21,98978.0,46.7078,46.8174,46.6987,46.7535,98978.0
2020-08-11 11:30:00,51.2,51.2,51.06,51.13,36372.0,46.7443,46.7443,46.6165,46.6804,36372.0
2020-08-11 11:40:00,51.13,51.23,51.12,51.21,18574.0,46.6804,46.7717,46.6713,46.7535,18574.0
2020-08-11 11:50:00,51.2,51.2,51.07,51.1,27770.0,46.7443,46.7443,46.6257,46.653,27770.0
2020-08-11 12:00:00,51.12,51.17,51.05,51.1,17492.0,46.6713,46.717,46.6074,46.653,17492.0
2020-08-11 12:10:00,51.1,51.27,51.07,51.22,46846.0,46.653,46.8083,46.6257,46.7626,46846.0
2020-08-11 12:20:00,51.21,51.34,51.14,51.33,183224.0,46.7535,46.8722,46.6896,46.863,183224.0
2020-08-11 12:30:00,51.33,51.39,51.28,51.35,48552.0,46.863,46.9178,46.8174,46.8813,48552.0
2020-08-11 12:40:00,51.37,51.54,51.34,51.49,40020.0,46.8995,47.0548,46.8722,47.0091,40020.0
2020-08-11 12:50:00,51.5,51.53,51.43,51.45,28370.0,47.0182,47.0456,46.9543,46.9726,28370.0
2020-08-11 13:00:00,51.42,51.46,51.36,51.36,21616.0,46.9452,46.9817,46.8904,46.8904,21616.0
2020-08-11 13:10:00,51.38,51.42,51.33,51.4,22694.0,46.9087,46.9452,46.863,46.9269,22694.0
2020-08-11 13:20:00,51.39,51.55,51.34,51.54,32966.0,46.9178,47.0639,46.8722,47.0548,32966.0
2020-08-11 13:30:00,51.54,51.54,51.43,51.46,28400.0,47.0548,47.0548,46.9543,46.9817,28400.0
2020-08-11 13:40:00,51.45,51.48,51.32,51.39,70262.0,46.9726,47.0,46.8539,46.9178,70262.0
2020-08-11 13:50:00,51.38,51.43,51.35,51.37,19316.0,46.9087,46.9543,46.8813,46.8995,19316.0
2020-08-11 14:00:00,51.38,51.51,51.38,51.51,46942.0,46.9087,47.0274,46.9087,47.0274,46942.0
2020-08-11 14:10:00,51.52,51.58,51.41,51.5,77322.0,47.0365,47.0913,46.9361,47.0182,77322.0
2020-08-11 14:20:00,51.5,51.51,51.31,51.33,73200.0,47.0182,47.0274,46.8448,46.863,73200.0
2020-08-11 14:30:00,51.34,51.47,51.31,51.38,56092.0,46.8722,46.9908,46.8448,46.9087,56092.0
2020-08-11 14:40:00,51.35,51.47,51.35,51.38,70778.0,46.8813,46.9908,46.8813,46.9087,70778.0
2020-08-11 14:50:00,51.38,51.47,51.33,51.44,46558.0,46.9087,46.9908,46.863,46.9635,46558.0
2020-08-11 15:00:00,51.45,51.45,51.17,51.18,52204.0,46.9726,46.9726,46.717,46.7261,52204.0
2020-08-11 15:10:00,51.16,51.24,50.76,50.82,79312.0,46.7078,46.7809,46.3426,46.3974,79312.0
2020-08-11 15:20:00,50.84,50.88,50.66,50.85,67936.0,46.4157,46.4522,46.2513,46.4248,67936.0
2020-08-11 15:30:00,50.83,50.87,50.62,50.74,72738.0,46.4065,46.4431,46.2148,46.3244,72738.0
2020-08-11 15:40:00,50.77,50.8,50.5,50.54,170984.0,46.3518,46.3792,46.1053,46.1418,170984.0
2020-08-11 15:50:00,50.54,50.54,50.24,50.32,376268.0,46.1418,46.1418,45.8679,45.9409,376268.0
2020-08-12 09:30:00,50.93,50.93,50.54,50.57,46806.0,46.4978,46.4978,46.1418,46.1692,46806.0
2020-08-12 09:40:00,50.52,50.85,50.52,50.85,257828.0,46.1235,46.4248,46.1235,46.4248,257828.0
2020-08-12 09:50:00,50.85,50.88,50.76,50.8,62268.0,46.4248,46.4522,46.3426,46.3792,62268.0
2020-08-12 10:00:00,50.74,50.82,50.6,50.71,46842.0,46.3244,46.3974,46.1966,46.297,46842.0
2020-08-12 10:10:00,50.68,50.8,50.54,50.77,46320.0,46.2696,46.3792,46.1418,46.3518,46320.0
2020-08-12 10:20:00,50.75,51.02,50.74,50.98,43538.0,46.3335,46.58,46.3244,46.5435,43538.0
2020-08-12 10:30:00,50.99,51.13,50.96,50.98,21274.0,46.5526,46.6804,46.5252,46.5435,21274.0
2020-08-12 10:40:00,50.98,51.08,50.95,51.0,15562.0,46.5435,46.6348,46.5161,46.5617,15562.0
2020-08-12 10:50:00,51.02,51.13,51.02,51.05,24352.0,46.58,46.6804,46.58,46.6074,24352.0
2020-08-12 11:00:00,51.04,51.09,50.97,51.08,24064.0,46.5983,46.6439,46.5344,46.6348,24064.0
2020-08-12 11:10:00,51.09,51.1,50.9,50.98,17876.0,46.6439,46.653,46.4704,46.5435,17876.0
2020-08-12 11:20:00,50.99,51.05,50.9,50.99,61878.0,46.5526,46.6074,46.4704,46.5526,61878.0
2020-08-12 11:30:00,50.99,51.05,50.92,50.97,15468.0,46.5526,46.6074,46.4887,46.5344,15468.0
2020-08-12 11:40:00,50.99,50.99,50.95,50.95,15222.0,46.5526,46.5526,46.5161,46.5161,15222.0
2020-08-12 11:50:00,50.96,51.08,50.95,51.08,19324.0,46.5252,46.6348,46.5161,46.6348,19324.0
2020-08-12 12:00:00,51.08,51.15,51.04,51.08,70888.0,46.6348,46.6987,46.5983,46.6348,70888.0
2020-08-12 12:10:00,51.1,51.16,51.02,51.03,54638.0,46.653,46.7078,46.58,46.5891,54638.0
2020-08-12 12:20:00,51.04,51.15,51.02,51.06,112668.0,46.5983,46.6987,46.58,46.6165,112668.0
2020-08-12 12:30:00,51.07,51.15,51.01,51.1,171950.0,46.6257,46.6987,46.5709,46.653,171950.0
2020-08-12 12:40:00,51.13,51.15,51.06,51.08,61672.0,46.6804,46.6987,46.6165,46.6348,61672.0
2020-08-12 12:50:00,51.06,51.09,50.88,50.92,102104.0,46.6165,46.6439,46.4522,46.4887,102104.0
2020-08-12 13:00:00,50.93,50.95,50.85,50.85,94186.0,46.4978,46.5161,46.4248,46.4248,94186.0
2020-08-12 13:10:00,50.85,50.93,50.84,50.88,32718.0,46.4248,46.4978,46.4157,46.4522,32718.0
2020-08-12 13:20:00,50.88,50.94,50.81,50.83,25944.0,46.4522,46.507,46.3883,46.4065,25944.0
2020-08-12 13:30:00,50.82,50.91,50.82,50.89,19956.0,46.3974,46.4796,46.3974,46.4613,19956.0
2020-08-12 13:40:00,50.9,50.98,50.9,50.94,21388.0,46.4704,46.5435,46.4704,46.507,21388.0
2020-08-12 13:50:00,50.94,51.1,50.94,51.07,23764.0,46.507,46.653,46.507,46.6257,23764.0
2020-08-12 14:00:00,51.09,51.21,51.09,51.15,24124.0,46.6439,46.7535,46.6439,46.6987,24124.0
2020-08-12 14:10:00,51.17,51.19,51.1,51.12,40548.0,46.717,46.7352,46.653,46.6713,40548.0
2020-08-12 14:20:00,51.11,51.15,51.01,51.01,29922.0,46.6622,46.6987,46.5709,46.5709,29922.0
2020-08-12 14:30:00,51.04,51.04,50.89,50.89,16492.0,46.5983,46.5983,46.4613,46.4613,16492.0
2020-08-12 14:40:00,50.92,51.05,50.91,51.05,29266.0,46.4887,46.6074,46.4796,46.6074,29266.0
2020-08-12 14:50:00,51.06,51.06,50.95,51.02,49340.0,46.6165,46.6165,46.5161,46.58,49340.0
2020-08-12 15:00:00,51.04,51.05,50.99,50.99,34078.0,46.5983,46.6074,46.5526,46.5526,34078.0
2020-08-12 15:10:00,51.0,51.1,51.0,51.1,97472.0,46.5617,46.653,46.5617,46.653,97472.0
2020-08-12 15:20:00,51.09,51.17,51.04,51.04,134584.0,46.6439,46.717,46.5983,46.5983,134584.0
2020-08-12 15:30:00,51.04,51.06,50.87,51.03,54000.0,46.5983,46.6165,46.4431,46.5891,54000.0
2020-08-12 15:40:00,51.02,51.1,50.97,50.99,37960.0,46.58,46.653,46.5344,46.5526,37960.0
2020-08-12 15:50:00,51.02,51.16,51.01,51.05,198326.0,46.58,46.7078,46.5709,46.6074,198326.0
2020-08-13 09:30:00,51.15,51.16,50.73,50.94,53974.0,46.6987,46.7078,46.3152,46.507,53974.0
2020-08-13 09:40:00,50.95,50.96,50.56,50.56,26380.0,46.5161,46.5252,46.16,46.16,26380.0
2020-08-13 09:50:00,50.55,50.74,50.52,50.7,34924.0,46.1509,46.3244,46.1235,46.2879,34924.0
2020-08-13 10:00:00,50.7,50.89,50.55,50.56,73682.0,46.2879,46.4613,46.1509,46.16,73682.0
2020-08-13 10:10:00,50.55,50.55,50.37,50.48,21840.0,46.1509,46.1509,45.9866,46.087,21840.0
2020-08-13 10:20:00,50.49,50.53,50.4,50.46,22678.0,46.0961,46.1326,46.014,46.0687,22678.0
2020-08-13 10:30:00,50.43,50.53,50.42,50.47,23810.0,46.0414,46.1326,46.0322,46.0779,23810.0
2020-08-13 10:40:00,50.45,50.63,50.45,50.54,45964.0,46.0596,46.2239,46.0596,46.1418,45964.0
2020-08-13 10:50:00,50.56,50.56,50.45,50.49,34316.0,46.16,46.16,46.0596,46.0961,34316.0
2020-08-13 11:00:00,50.49,50.6,50.48,50.51,34022.0,46.0961,46.1966,46.087,46.1144,34022.0
2020-08-13 11:10:00,50.49,50.55,50.44,50.51,38230.0,46.0961,46.1509,46.0505,46.1144,38230.0
2020-08-13 11:20:00,50.5,50.5,50.4,50.41,15958.0,46.1053,46.1053,46.014,46.0231,15958.0
2020-08-13 11:30:00,50.42,50.42,50.21,50.24,58140.0,46.0322,46.0322,45.8405,45.8679,58140.0
2020-08-13 11:40:00,50.24,50.35,50.14,50.35,31594.0,45.8679,45.9683,45.7766,45.9683,31594.0
2020-08-13 11:50:00,50.35,50.45,50.35,50.41,24880.0,45.9683,46.0596,45.9683,46.0231,24880.0
2020-08-13 12:00:00,50.43,50.49,50.36,50.38,28210.0,46.0414,46.0961,45.9774,45.9957,28210.0
2020-08-13 12:10:00,50.37,50.38,50.32,50.36,41088.0,45.9866,45.9957,45.9409,45.9774,41088.0
2020-08-13 12:20:00,50.34,50.44,50.34,50.44,53250.0,45.9592,46.0505,45.9592,46.0505,53250.0
2020-08-13 12:30:00,50.44,50.51,50.38,50.43,30964.0,46.0505,46.1144,45.9957,46.0414,30964.0
2020-08-13 12:40:00,50.44,50.5,50.42,50.49,32266.0,46.0505,46.1053,46.0322,46.0961,32266.0
2020-08-13 12:50:00,50.51,50.61,50.49,50.61,24336.0,46.1144,46.2057,46.0961,46.2057,24336.0
2020-08-13 13:00:00,50.61,50.65,50.56,50.57,28802.0,46.2057,46.2422,46.16,46.1692,28802.0
2020-08-13 13:10:00,50.58,50.62,50.54,50.55,13204.0,46.1783,46.2148,46.1418,46.1509,13204.0
2020-08-13 13:20:00,50.57,50.57,50.39,50.42,29154.0,46.1692,46.1692,46.0048,46.0322,29154.0
2020-08-13 13:30:00,50.41,50.42,50.27,50.31,22024.0,46.0231,46.0322,45.8953,45.9318,22024.0
2020-08-13 13:40:00,50.3,50.45,50.28,50.39,24244.0,45.9227,46.0596,45.9044,46.0048,24244.0
2020-08-13 13:50:00,50.39,50.46,50.38,50.42,35038.0,46.0048,46.0687,45.9957,46.0322,35038.0
2020-08-13 14:00:00,50.44,50.45,50.29,50.34,37698.0,46.0505,46.0596,45.9135,45.9592,37698.0
2020-08-13 14:10:00,50.34,50.35,50.24,50.26,40384.0,45.9592,45.9683,45.8679,45.8861,40384.0
2020-08-13 14:20:00,50.26,50.33,50.2,50.31,94398.0,45.8861,45.9501,45.8314,45.9318,94398.0
2020-08-13 14:30:00,50.29,50.34,50.09,50.15,51566.0,45.9135,45.9592,45.7309,45.7857,51566.0
2020-08-13 14:40:00,50.14,50.24,50.05,50.2,81224.0,45.7766,45.8679,45.6944,45.8314,81224.0
2020-08-13 14:50:00,50.19,50.23,50.06,50.17,48100.0,45.8222,45.8588,45.7036,45.804,48100.0
2020-08-13 15:00:00,50.15,50.32,50.14,50.24,34796.0,45.7857,45.9409,45.7766,45.8679,34796.0
2020-08-13 15:10:00,50.2,50.3,50.2,50.28,25442.0,45.8314,45.9227,45.8314,45.9044,25442.0
2020-08-13 15:20:00,50.3,50.41,50.27,50.38,28222.0,45.9227,46.0231,45.8953,45.9957,28222.0
2020-08-13 15:30:00,50.38,50.45,50.34,50.36,33372.0,45.9957,46.0596,45.9592,45.9774,33372.0
2020-08-13 15:40:00,50.35,50.43,50.29,50.32,51282.0,45.9683,46.0414,45.9135,45.9409,51282.0
2020-08-13 15:50:00,50.35,50.4,50.26,50.29,104240.0,45.9683,46.014,45.8861,45.9135,104240.0
2020-08-14 09:30:00,50.2,50.45,50.02,50.45,54006.0,45.8314,46.0596,45.667,46.0596,54006.0
2020-08-14 09:40:00,50.44,50.54,50.06,50.12,18888.0,46.0505,46.1418,45.7036,45.7583,18888.0
2020-08-14 09:50:00,50.22,50.3,50.16,50.3,15232.0,45.8496,45.9227,45.7948,45.9227,15232.0
2020-08-14 10:00:00,50.42,50.43,50.28,50.4,40298.0,46.0322,46.0414,45.9044,46.014,40298.0
2020-08-14 10:10:00,50.38,50.42,50.13,50.13,25828.0,45.9957,46.0322,45.7675,45.7675,25828.0
2020-08-14 10:20:00,50.16,50.22,50.06,50.13,13486.0,45.7948,45.8496,45.7036,45.7675,13486.0
2020-08-14 10:30:00,50.13,50.23,50.1,50.22,12986.0,45.7675,45.8588,45.7401,45.8496,12986.0
2020-08-14 10:40:00,50.23,50.27,50.18,50.21,56252.0,45.8588,45.8953,45.8131,45.8405,56252.0
2020-08-14 10:50:00,50.22,50.27,50.06,50.13,35862.0,45.8496,45.8953,45.7036,45.7675,35862.0
2020-08-14 11:00:00,50.1,50.13,49.97,50.05,65502.0,45.7401,45.7675,45.6214,45.6944,65502.0
2020-08-14 11:10:00,50.05,50.23,50.05,50.23,99194.0,45.6944,45.8588,45.6944,45.8588,99194.0
2020-08-14 11:20:00,50.24,50.43,50.21,50.41,53430.0,45.8679,46.0414,45.8405,46.0231,53430.0
2020-08-14 11:30:00,50.42,50.42,50.29,50.31,55712.0,46.0322,46.0322,45.9135,45.9318,55712.0
2020-08-14 11:40:00,50.29,50.29,50.14,50.17,56332.0,45.9135,45.9135,45.7766,45.804,56332.0
2020-08-14 11:50:00,50.13,50.18,49.97,50.08,45770.0,45.7675,45.8131,45.6214,45.7218,45770.0
2020-08-14 12:00:00,50.06,50.2,50.06,50.09,65820.0,45.7036,45.8314,45.7036,45.7309,65820.0
2020-08-14 12:10:00,50.09,50.1,50.03,50.06,45298.0,45.7309,45.7401,45.6762,45.7036,45298.0
2020-08-14 12:20:00,50.07,50.13,50.02,50.02,45120.0,45.7127,45.7675,45.667,45.667,45120.0
2020-08-14 12:30:00,50.04,50.27,50.0,50.25,127122.0,45.6853,45.8953,45.6488,45.877,127122.0
2020-08-14 12:40:00,50.25,50.33,50.23,50.24,7166.0,45.877,45.9501,45.8588,45.8679,7166.0
2020-08-14 12:50:00,50.24,50.33,50.24,50.3,9484.0,45.8679,45.9501,45.8679,45.9227,9484.0
2020-08-14 13:00:00,50.27,50.29,50.18,50.19,6532.0,45.8953,45.9135,45.8131,45.8222,6532.0
2020-08-14 13:10:00,50.18,50.24,50.15,50.19,12116.0,45.8131,45.8679,45.7857,45.8222,12116.0
2020-08-14 13:20:00,50.17,50.27,50.17,50.24,8752.0,45.804,45.8953,45.804,45.8679,8752.0
2020-08-14 13:30:00,50.24,50.28,50.19,50.21,13342.0,45.8679,45.9044,45.8222,45.8405,13342.0
2020-08-14 13:40:00,50.23,50.24,50.16,50.23,15970.0,45.8588,45.8679,45.7948,45.8588,15970.0
2020-08-14 13:50:00,50.23,50.36,50.22,50.36,14368.0,45.8588,45.9774,45.8496,45.9774,14368.0
2020-08-14 14:00:00,50.35,50.37,50.31,50.35,12952.0,45.9683,45.9866,45.9318,45.9683,12952.0
2020-08-14 14:10:00,50.35,50.41,50.31,50.32,27474.0,45.9683,46.0231,45.9318,45.9409,27474.0
2020-08-14 14:20:00,50.31,50.35,50.24,50.32,9356.0,45.9318,45.9683,45.8679,45.9409,9356.0
2020-08-14 14:30:00,50.35,50.4,50.32,50.32,10326.0,45.9683,46.014,45.9409,45.9409,10326.0
2020-08-14 14:40:00,50.32,50.32,50.21,50.21,13264.0,45.9409,45.9409,45.8405,45.8405,13264.0
2020-08-14 14:50:00,50.2,50.24,50.16,50.16,15128.0,45.8314,45.8679,45.7948,45.7948,15128.0
2020-08-14 15:00:00,50.16,50.21,50.13,50.15,18144.0,45.7948,45.8405,45.7675,45.7857,18144.0
2020-08-14 15:10:00,50.15,50.16,50.02,50.07,24664.0,45.7857,45.7948,45.667,45.7127,24664.0
2020-08-14 15:20:00,50.08,50.11,50.04,50.08,20370.0,45.7218,45.7492,45.6853,45.7218,20370.0
2020-08-14 15:30:00,50.07,50.15,50.05,50.12,37194.0,45.7127,45.7857,45.6944,45.7583,37194.0
2020-08-14 15:40:00,50.12,50.12,50.04,50.04,54424.0,45.7583,45.7583,45.6853,45.6853,54424.0
2020-08-14 15:50:00,50.05,50.15,50.04,50.1,148308.0,45.6944,45.7857,45.6853,45.7401,148308.0
2020-08-17 09:30:00,50.3,50.68,50.22,50.68,56900.0,45.9227,46.2696,45.8496,46.2696,56900.0
2020-08-17 09:40:00,50.74,50.8,50.63,50.63,17974.0,46.3244,46.3792,46.2239,46.2239,17974.0
2020-08-17 09:50:00,50.65,50.67,50.49,50.51,16936.0,46.2422,46.2605,46.0961,46.1144,16936.0
2020-08-17 10:00:00,50.52,50.53,50.29,50.52,30430.0,46.1235,46.1326,45.9135,46.1235,30430.0
2020-08-17 10:10:00,50.58,50.79,50.54,50.79,60320.0,46.1783,46.37,46.1418,46.37,60320.0
2020-08-17 10:20:00,50.78,50.89,50.74,50.89,31116.0,46.3609,46.4613,46.3244,46.4613,31116.0
2020-08-17 10:30:00,50.88,50.96,50.86,50.86,49372.0,46.4522,46.5252,46.4339,46.4339,49372.0
2020-08-17 10:40:00,50.86,50.88,50.72,50.75,41358.0,46.4339,46.4522,46.3061,46.3335,41358.0
2020-08-17 10:50:00,50.74,50.93,50.72,50.93,46420.0,46.3244,46.4978,46.3061,46.4978,46420.0
2020-08-17 11:00:00,50.94,50.99,50.9,50.98,37388.0,46.507,46.5526,46.4704,46.5435,37388.0
2020-08-17 11:10:00,50.99,51.14,50.99,51.14,27606.0,46.5526,46.6896,46.5526,46.6896,27606.0
2020-08-17 11:20:00,51.13,51.18,50.98,51.04,45548.0,46.6804,46.7261,46.5435,46.5983,45548.0
2020-08-17 11:30:00,51.05,51.1,51.02,51.07,32494.0,46.6074,46.653,46.58,46.6257,32494.0
2020-08-17 11:40:00,51.07,51.1,50.96,51.0,131348.0,46.6257,46.653,46.5252,46.5617,131348.0
2020-08-17 11:50:00,50.99,51.09,50.9,51.08,70742.0,46.5526,46.6439,46.4704,46.6348,70742.0
2020-08-17 12:00:00,51.1,51.15,50.99,50.99,66422.0,46.653,46.6987,46.5526,46.5526,66422.0
2020-08-17 12:10:00,50.96,51.01,50.87,50.99,76134.0,46.5252,46.5709,46.4431,46.5526,76134.0
2020-08-17 12:20:00,50.99,51.22,50.99,51.2,122204.0,46.5526,46.7626,46.5526,46.7443,122204.0
2020-08-17 12:30:00,51.19,51.27,51.19,51.21,54398.0,46.7352,46.8083,46.7352,46.7535,54398.0
2020-08-17 12:40:00,51.24,51.45,51.24,51.45,99734.0,46.7809,46.9726,46.7809,46.9726,99734.0
2020-08-17 12:50:00,51.45,51.52,51.44,51.49,76856.0,46.9726,47.0365,46.9635,47.0091,76856.0
2020-08-17 13:00:00,51.49,51.55,51.4,51.45,52312.0,47.0091,47.0639,46.9269,46.9726,52312.0
2020-08-17 13:10:00,51.46,51.51,51.44,51.45,34786.0,46.9817,47.0274,46.9635,46.9726,34786.0
2020-08-17 13:20:00,51.44,51.48,51.41,51.46,35432.0,46.9635,47.0,46.9361,46.9817,35432.0
2020-08-17 13:30:00,51.45,51.55,51.44,51.47,80288.0,46.9726,47.0639,46.9635,46.9908,80288.0
2020-08-17 13:40:00,51.49,51.5,51.4,51.43,46512.0,47.0091,47.0182,46.9269,46.9543,46512.0
2020-08-17 13:50:00,51.43,51.44,51.37,51.42,36520.0,46.9543,46.9635,46.8995,46.9452,36520.0
2020-08-17 14:00:00,51.43,51.48,51.4,51.42,34030.0,46.9543,47.0,46.9269,46.9452,34030.0
2020-08-17 14:10:00,51.43,51.5,51.4,51.49,50576.0,46.9543,47.0182,46.9269,47.0091,50576.0
2020-08-17 14:20:00,51.49,51.56,51.47,51.54,93738.0,47.0091,47.073,46.9908,47.0548,93738.0
2020-08-17 14:30:00,51.52,51.63,51.51,51.63,72376.0,47.0365,47.1369,47.0274,47.1369,72376.0
2020-08-17 14:40:00,51.63,51.7,51.62,51.7,90740.0,47.1369,47.2008,47.1278,47.2008,90740.0
2020-08-17 14:50:00,51.7,51.78,51.7,51.77,64676.0,47.2008,47.2739,47.2008,47.2647,64676.0
2020-08-17 15:00:00,51.78,51.78,51.69,51.73,96722.0,47.2739,47.2739,47.1917,47.2282,96722.0
2020-08-17 15:10:00,51.73,51.74,51.65,51.67,53674.0,47.2282,47.2373,47.1552,47.1734,53674.0
2020-08-17 15:20:00,51.66,51.73,51.64,51.71,85414.0,47.1643,47.2282,47.1461,47.21,85414.0
2020-08-17 15:30:00,51.71,51.79,51.7,51.75,101022.0,47.21,47.283,47.2008,47.2465,101022.0
2020-08-17 15:40:00,51.74,51.77,51.66,51.7,105990.0,47.2373,47.2647,47.1643,47.2008,105990.0
2020-08-17 15:50:00,51.68,51.71,51.52,51.68,395182.0,47.1826,47.21,47.0365,47.1826,395182.0
2020-08-18 09:30:00,51.97,52.93,51.77,52.92,454642.0,47.4473,48.3238,47.2647,48.3147,454642.0
2020-08-18 09:40:00,52.93,53.22,52.93,53.13,311700.0,48.3238,48.5886,48.3238,48.5064,311700.0
2020-08-18 09:50:00,53.13,53.19,52.88,52.91,278794.0,48.5064,48.5612,48.2781,48.3055,278794.0
2020-08-18 10:00:00,52.93,53.27,52.92,53.03,205174.0,48.3238,48.6342,48.3147,48.4151,205174.0
2020-08-18 10:10:00,53.04,53.58,53.02,53.38,399262.0,48.4242,48.9172,48.406,48.7346,399262.0
2020-08-18 10:20:00,53.4,53.66,53.35,53.38,292912.0,48.7529,48.9903,48.7072,48.7346,292912.0
2020-08-18 10:30:00,53.35,53.53,53.3,53.49,195012.0,48.7072,48.8716,48.6616,48.8351,195012.0
2020-08-18 10:40:00,53.49,53.83,53.49,53.82,227874.0,48.8351,49.1455,48.8351,49.1363,227874.0
2020-08-18 10:50:00,53.82,53.83,53.4,53.47,257388.0,49.1363,49.1455,48.7529,48.8168,257388.0
2020-08-18 11:00:00,53.49,53.5,53.23,53.37,171146.0,48.8351,48.8442,48.5977,48.7255,171146.0
2020-08-18 11:10:00,53.38,53.68,53.37,53.68,129254.0,48.7346,49.0085,48.7255,49.0085,129254.0
2020-08-18 11:20:00,53.67,53.74,53.59,53.6,133856.0,48.9994,49.0633,48.9264,48.9355,133856.0
2020-08-18 11:30:00,53.61,53.74,53.54,53.57,122330.0,48.9446,49.0633,48.8807,48.9081,122330.0
2020-08-18 11:40:00,53.58,53.69,53.48,53.57,97480.0,48.9172,49.0177,48.8259,48.9081,97480.0
2020-08-18 11:50:00,53.57,53.78,53.57,53.78,102662.0,48.9081,49.0998,48.9081,49.0998,102662.0
2020-08-18 12:00:00,53.78,53.8,53.52,53.74,130390.0,49.0998,49.1181,48.8624,49.0633,130390.0
2020-08-18 12:10:00,53.74,53.76,53.53,53.55,130288.0,49.0633,49.0816,48.8716,48.8898,130288.0
2020-08-18 12:20:00,53.54,53.6,53.44,53.58,141268.0,48.8807,48.9355,48.7894,48.9172,141268.0
2020-08-18 12:30:00,53.58,53.6,53.42,53.47,150342.0,48.9172,48.9355,48.7711,48.8168,150342.0
2020-08-18 12:40:00,53.45,53.45,53.33,53.38,150506.0,48.7985,48.7985,48.689,48.7346,150506.0
2020-08-18 12:50:00,53.4,53.49,53.38,53.48,119518.0,48.7529,48.8351,48.7346,48.8259,119518.0
2020-08-18 13:00:00,53.48,53.53,53.39,53.52,150516.0,48.8259,48.8716,48.7438,48.8624,150516.0
2020-08-18 13:10:00,53.52,53.59,53.45,53.49,106774.0,48.8624,48.9264,48.7985,48.8351,106774.0
2020-08-18 13:20:00,53.52,53.66,53.51,53.65,113004.0,48.8624,48.9903,48.8533,48.9811,113004.0
2020-08-18 13:30:00,53.66,53.69,53.55,53.61,98494.0,48.9903,49.0177,48.8898,48.9446,98494.0
2020-08-18 13:40:00,53.61,53.67,53.54,53.67,116314.0,48.9446,48.9994,48.8807,48.9994,116314.0
2020-08-18 13:50:00,53.68,53.83,53.67,53.8,118258.0,49.0085,49.1455,48.9994,49.1181,118258.0
2020-08-18 14:00:00,53.8,53.81,53.61,53.67,138882.0,49.1181,49.1272,48.9446,48.9994,138882.0
2020-08-18 14:10:00,53.68,53.73,53.62,53.71,142096.0,49.0085,49.0542,48.9537,49.0359,142096.0
2020-08-18 14:20:00,53.7,53.74,53.57,53.6,173596.0,49.0268,49.0633,48.9081,48.9355,173596.0
2020-08-18 14:30:00,53.6,53.7,53.56,53.68,129744.0,48.9355,49.0268,48.899,49.0085,129744.0
2020-08-18 14:40:00,53.68,53.72,53.64,53.68,117400.0,49.0085,49.045,48.972,49.0085,117400.0
2020-08-18 14:50:00,53.68,53.73,53.6,53.61,147426.0,49.0085,49.0542,48.9355,48.9446,147426.0
2020-08-18 15:00:00,53.61,53.63,53.56,53.6,146826.0,48.9446,48.9629,48.899,48.9355,146826.0
2020-08-18 15:10:00,53.6,53.7,53.55,53.56,204346.0,48.9355,49.0268,48.8898,48.899,204346.0
2020-08-18 15:20:00,53.56,53.66,53.55,53.65,206870.0,48.899,48.9903,48.8898,48.9811,206870.0
2020-08-18 15:30:00,53.65,53.76,53.54,53.57,288624.0,48.9811,49.0816,48.8807,48.9081,288624.0
2020-08-18 15:40:00,53.57,53.76,53.57,53.74,339432.0,48.9081,49.0816,48.9081,49.0633,339432.0
2020-08-18 15:50:00,53.73,53.76,53.55,53.63,1063552.0,49.0542,49.0816,48.8898,48.9629,1063552.0
2020-08-19 09:30:00,53.77,54.36,53.51,54.1,549192.0,49.0907,49.6293,48.8533,49.392,549192.0
2020-08-19 09:40:00,54.1,54.7,53.98,54.62,320742.0,49.392,49.9398,49.2824,49.8667,320742.0
2020-08-19 09:50:00,54.63,54.7,54.38,54.47,186146.0,49.8758,49.9398,49.6476,49.7298,186146.0
2020-08-19 10:00:00,54.48,54.62,54.43,54.46,228940.0,49.7389,49.8667,49.6933,49.7206,228940.0
2020-08-19 10:10:00,54.48,54.51,54.24,54.27,154330.0,49.7389,49.7663,49.5198,49.5472,154330.0
2020-08-19 10:20:00,54.27,54.59,54.13,54.47,240534.0,49.5472,49.8393,49.4194,49.7298,240534.0
2020-08-19 10:30:00,54.48,54.64,54.48,54.63,148658.0,49.7389,49.885,49.7389,49.8758,148658.0
2020-08-19 10:40:00,54.63,54.77,54.6,54.77,140248.0,49.8758,50.0037,49.8485,50.0037,140248.0
2020-08-19 10:50:00,54.77,54.86,54.49,54.78,196170.0,50.0037,50.0858,49.748,50.0128,196170.0
2020-08-19 11:00:00,54.78,54.97,54.78,54.79,157474.0,50.0128,50.1863,50.0128,50.0219,157474.0
2020-08-19 11:10:00,54.79,54.96,54.54,54.95,263952.0,50.0219,50.1771,49.7937,50.168,263952.0
2020-08-19 11:20:00,54.95,54.95,54.8,54.84,151084.0,50.168,50.168,50.0311,50.0676,151084.0
2020-08-19 11:30:00,54.84,54.9,54.82,54.89,116238.0,50.0676,50.1224,50.0493,50.1132,116238.0
2020-08-19 11:40:00,54.9,55.0,54.87,54.99,167612.0,50.1224,50.2136,50.095,50.2045,167612.0
2020-08-19 11:50:00,54.99,55.25,54.99,55.25,226636.0,50.2045,50.4419,50.2045,50.4419,226636.0
2020-08-19 12:00:00,55.27,55.41,55.27,55.41,133064.0,50.4602,50.588,50.4602,50.588,133064.0
2020-08-19 12:10:00,55.41,55.49,55.24,55.25,128580.0,50.588,50.661,50.4328,50.4419,128580.0
2020-08-19 12:20:00,55.24,55.27,55.12,55.13,100488.0,50.4328,50.4602,50.3232,50.3323,100488.0
2020-08-19 12:30:00,55.13,55.17,55.06,55.16,77460.0,50.3323,50.3689,50.2684,50.3597,77460.0
2020-08-19 12:40:00,55.16,55.17,55.07,55.16,79742.0,50.3597,50.3689,50.2776,50.3597,79742.0
2020-08-19 12:50:00,55.16,55.17,55.05,55.08,152604.0,50.3597,50.3689,50.2593,50.2867,152604.0
2020-08-19 13:00:00,55.08,55.08,54.92,54.94,148958.0,50.2867,50.2867,50.1406,50.1589,148958.0
2020-08-19 13:10:00,54.94,55.1,54.86,55.08,148674.0,50.1589,50.3049,50.0858,50.2867,148674.0
2020-08-19 13:20:00,55.08,55.16,55.04,55.07,129734.0,50.2867,50.3597,50.2502,50.2776,129734.0
2020-08-19 13:30:00,55.09,55.17,55.03,55.07,135324.0,50.2958,50.3689,50.241,50.2776,135324.0
2020-08-19 13:40:00,55.09,55.21,55.08,55.16,92094.0,50.2958,50.4054,50.2867,50.3597,92094.0
2020-08-19 13:50:00,55.14,55.22,55.12,55.18,80012.0,50.3415,50.4145,50.3232,50.378,80012.0
2020-08-19 14:00:00,55.17,55.21,54.95,54.96,98136.0,50.3689,50.4054,50.168,50.1771,98136.0
2020-08-19 14:10:00,54.95,54.95,54.69,54.69,114612.0,50.168,50.168,49.9306,49.9306,114612.0
2020-08-19 14:20:00,54.7,54.77,54.47,54.5,205758.0,49.9398,50.0037,49.7298,49.7572,205758.0
2020-08-19 14:30:00,54.52,54.62,54.32,54.57,199472.0,49.7754,49.8667,49.5928,49.8211,199472.0
2020-08-19 14:40:00,54.58,54.63,54.31,54.44,217086.0,49.8302,49.8758,49.5837,49.7024,217086.0
2020-08-19 14:50:00,54.46,54.61,54.41,54.52,147430.0,49.7206,49.8576,49.675,49.7754,147430.0
2020-08-19 15:00:00,54.48,54.49,54.24,54.32,175784.0,49.7389,49.748,49.5198,49.5928,175784.0
2020-08-19 15:10:00,54.33,54.38,54.2,54.21,142544.0,49.602,49.6476,49.4833,49.4924,142544.0
2020-08-19 15:20:00,54.2,54.27,54.1,54.13,186110.0,49.4833,49.5472,49.392,49.4194,186110.0
2020-08-19 15:30:00,54.13,54.22,54.09,54.1,227116.0,49.4194,49.5015,49.3828,49.392,227116.0
2020-08-19 15:40:00,54.1,54.18,53.99,54.01,290422.0,49.392,49.465,49.2915,49.3098,290422.0
2020-08-19 15:50:00,54.01,54.13,53.9,54.06,791714.0,49.3098,49.4194,49.2094,49.3555,791714.0
2020-08-20 09:30:00,53.27,53.47,52.89,53.2,237048.0,48.8048,48.988,48.4566,48.7407,237048.0
2020-08-20 09:40:00,53.21,53.29,52.99,53.26,175942.0,48.7498,48.8231,48.5483,48.7956,175942.0
2020-08-20 09:50:00,53.24,53.67,53.24,53.58,221584.0,48.7773,49.1713,48.7773,49.0888,221584.0
2020-08-20 10:00:00,53.59,53.64,53.42,53.46,78234.0,49.098,49.1438,48.9422,48.9789,78234.0
2020-08-20 10:10:00,53.48,53.62,53.35,53.56,62568.0,48.9972,49.1254,48.8781,49.0705,62568.0
2020-08-20 10:20:00,53.57,53.68,53.3,53.3,53990.0,49.0796,49.1804,48.8323,48.8323,53990.0
2020-08-20 10:30:00,53.29,53.33,53.01,53.01,80108.0,48.8231,48.8598,48.5666,48.5666,80108.0
2020-08-20 10:40:00,53.01,53.03,52.82,52.88,46814.0,48.5666,48.5849,48.3925,48.4475,46814.0
2020-08-20 10:50:00,52.89,52.98,52.7,52.73,43384.0,48.4566,48.5391,48.2826,48.31,43384.0
2020-08-20 11:00:00,52.75,52.77,52.54,52.56,41830.0,48.3284,48.3467,48.136,48.1543,41830.0
2020-08-20 11:10:00,52.55,52.58,52.31,52.49,77868.0,48.1451,48.1726,47.9253,48.0902,77868.0
2020-08-20 11:20:00,52.48,52.67,52.48,52.62,42380.0,48.081,48.2551,48.081,48.2093,42380.0
2020-08-20 11:30:00,52.58,52.61,52.44,52.47,32756.0,48.1726,48.2001,48.0444,48.0718,32756.0
2020-08-20 11:40:00,52.48,52.49,52.38,52.42,35700.0,48.081,48.0902,47.9894,48.026,35700.0
2020-08-20 11:50:00,52.41,52.62,52.41,52.56,49572.0,48.0169,48.2093,48.0169,48.1543,49572.0
2020-08-20 12:00:00,52.57,52.57,52.45,52.47,42148.0,48.1635,48.1635,48.0535,48.0718,42148.0
2020-08-20 12:10:00,52.47,52.54,52.35,52.37,55574.0,48.0718,48.136,47.9619,47.9802,55574.0
2020-08-20 12:20:00,52.36,52.41,52.26,52.35,33752.0,47.9711,48.0169,47.8794,47.9619,33752.0
2020-08-20 12:30:00,52.35,52.37,52.2,52.37,51644.0,47.9619,47.9802,47.8245,47.9802,51644.0
2020-08-20 12:40:00,52.36,52.4,52.23,52.24,27406.0,47.9711,48.0077,47.852,47.8611,27406.0
2020-08-20 12:50:00,52.24,52.28,52.16,52.19,26684.0,47.8611,47.8978,47.7878,47.8153,26684.0
2020-08-20 13:00:00,52.17,52.34,52.17,52.34,19186.0,47.797,47.9527,47.797,47.9527,19186.0
2020-08-20 13:10:00,52.33,52.38,52.25,52.38,64704.0,47.9436,47.9894,47.8703,47.9894,64704.0
2020-08-20 13:20:00,52.37,52.41,52.33,52.35,39172.0,47.9802,48.0169,47.9436,47.9619,39172.0
2020-08-20 13:30:00,52.32,52.35,52.22,52.22,16928.0,47.9344,47.9619,47.8428,47.8428,16928.0
2020-08-20 13:40:00,52.22,52.23,52.09,52.18,54012.0,47.8428,47.852,47.7237,47.8061,54012.0
2020-08-20 13:50:00,52.18,52.35,52.18,52.31,98500.0,47.8061,47.9619,47.8061,47.9253,98500.0
2020-08-20 14:00:00,52.31,52.33,52.18,52.24,37618.0,47.9253,47.9436,47.8061,47.8611,37618.0
2020-08-20 14:10:00,52.25,52.54,52.23,52.47,166472.0,47.8703,48.136,47.852,48.0718,166472.0
2020-08-20 14:20:00,52.47,52.68,52.46,52.46,104638.0,48.0718,48.2642,48.0627,48.0627,104638.0
2020-08-20 14:30:00,52.47,52.59,52.46,52.53,43004.0,48.0718,48.1818,48.0627,48.1268,43004.0
2020-08-20 14:40:00,52.54,52.6,52.52,52.56,36984.0,48.136,48.1909,48.1176,48.1543,36984.0
2020-08-20 14:50:00,52.56,52.74,52.52,52.65,53030.0,48.1543,48.3192,48.1176,48.2368,53030.0
2020-08-20 15:00:00,52.64,52.87,52.63,52.82,49396.0,48.2276,48.4383,48.2184,48.3925,49396.0
2020-08-20 15:10:00,52.83,52.84,52.59,52.59,45376.0,48.4017,48.4108,48.1818,48.1818,45376.0
2020-08-20 15:20:00,52.6,52.62,52.48,52.6,44524.0,48.1909,48.2093,48.081,48.1909,44524.0
2020-08-20 15:30:00,52.59,52.65,52.53,52.63,123776.0,48.1818,48.2368,48.1268,48.2184,123776.0
2020-08-20 15:40:00,52.63,52.69,52.6,52.64,81244.0,48.2184,48.2734,48.1909,48.2276,81244.0
2020-08-20 15:50:00,52.58,52.64,52.44,52.47,275530.0,48.1726,48.2276,48.0444,48.0718,275530.0
2020-08-21 09:30:00,52.23,52.45,51.74,52.0,563778.0,47.852,48.0535,47.403,47.6412,563778.0
2020-08-21 09:40:00,51.99,52.66,51.9,52.65,267722.0,47.6321,48.2459,47.5496,48.2368,267722.0
2020-08-21 09:50:00,52.67,52.68,52.32,52.58,105188.0,48.2551,48.2642,47.9344,48.1726,105188.0
2020-08-21 10:00:00,52.62,52.74,52.5,52.71,201016.0,48.2093,48.3192,48.0993,48.2917,201016.0
2020-08-21 10:10:00,52.71,52.81,52.54,52.71,81568.0,48.2917,48.3833,48.136,48.2917,81568.0
2020-08-21 10:20:00,52.71,52.9,52.63,52.82,74486.0,48.2917,48.4658,48.2184,48.3925,74486.0
2020-08-21 10:30:00,52.87,53.01,52.77,53.01,96576.0,48.4383,48.5666,48.3467,48.5666,96576.0
2020-08-21 10:40:00,53.01,53.35,52.99,53.32,177772.0,48.5666,48.8781,48.5483,48.8506,177772.0
2020-08-21 10:50:00,53.35,53.63,53.29,53.62,419602.0,48.8781,49.1346,48.8231,49.1254,419602.0
2020-08-21 11:00:00,53.63,53.65,53.17,53.24,160618.0,49.1346,49.1529,48.7132,48.7773,160618.0
2020-08-21 11:10:00,53.24,53.32,53.19,53.25,98126.0,48.7773,48.8506,48.7315,48.7865,98126.0
2020-08-21 11:20:00,53.26,53.56,53.26,53.56,79366.0,48.7956,49.0705,48.7956,49.0705,79366.0
2020-08-21 11:30:00,53.58,53.68,53.4,53.56,121606.0,49.0888,49.1804,48.9239,49.0705,121606.0
2020-08-21 11:40:00,53.56,53.68,53.35,53.38,97026.0,49.0705,49.1804,48.8781,48.9056,97026.0
2020-08-21 11:50:00,53.37,53.45,53.26,53.27,72856.0,48.8964,48.9697,48.7956,48.8048,72856.0
2020-08-21 12:00:00,53.27,53.59,53.27,53.48,77878.0,48.8048,49.098,48.8048,48.9972,77878.0
2020-08-21 12:10:00,53.46,53.59,53.46,53.55,67254.0,48.9789,49.098,48.9789,49.0613,67254.0
2020-08-21 12:20:00,53.55,53.7,53.5,53.7,65836.0,49.0613,49.1987,49.0155,49.1987,65836.0
2020-08-21 12:30:00,53.7,53.73,53.61,53.68,66484.0,49.1987,49.2262,49.1163,49.1804,66484.0
2020-08-21 12:40:00,53.7,53.82,53.62,53.77,76676.0,49.1987,49.3087,49.1254,49.2629,76676.0
2020-08-21 12:50:00,53.76,53.86,53.68,53.85,63616.0,49.2537,49.3453,49.1804,49.3362,63616.0
2020-08-21 13:00:00,53.85,53.88,53.66,53.82,94828.0,49.3362,49.3637,49.1621,49.3087,94828.0
2020-08-21 13:10:00,53.83,53.9,53.8,53.88,90998.0,49.3178,49.382,49.2904,49.3637,90998.0
2020-08-21 13:20:00,53.88,54.0,53.79,53.99,81050.0,49.3637,49.4736,49.2812,49.4644,81050.0
2020-08-21 13:30:00,53.99,54.09,53.91,53.98,74996.0,49.4644,49.556,49.3911,49.4553,74996.0
2020-08-21 13:40:00,53.98,54.14,53.98,54.12,68720.0,49.4553,49.6019,49.4553,49.5835,68720.0
2020-08-21 13:50:00,54.12,54.13,53.98,53.99,74960.0,49.5835,49.5927,49.4553,49.4644,74960.0
2020-08-21 14:00:00,53.99,54.15,53.99,54.13,67694.0,49.4644,49.611,49.4644,49.5927,67694.0
2020-08-21 14:10:00,54.15,54.2,54.08,54.11,76206.0,49.611,49.6568,49.5469,49.5744,76206.0
2020-08-21 14:20:00,54.12,54.12,54.01,54.02,74074.0,49.5835,49.5835,49.4828,49.4919,74074.0
2020-08-21 14:30:00,54.0,54.08,53.91,53.94,91868.0,49.4736,49.5469,49.3911,49.4186,91868.0
2020-08-21 14:40:00,53.94,53.97,53.85,53.91,90622.0,49.4186,49.4461,49.3362,49.3911,90622.0
2020-08-21 14:50:00,53.9,54.02,53.87,53.91,109016.0,49.382,49.4919,49.3545,49.3911,109016.0
2020-08-21 15:00:00,53.91,53.91,53.72,53.8,126010.0,49.3911,49.3911,49.2171,49.2904,126010.0
2020-08-21 15:10:00,53.8,53.9,53.8,53.84,104618.0,49.2904,49.382,49.2904,49.327,104618.0
2020-08-21 15:20:00,53.84,53.88,53.76,53.77,245910.0,49.327,49.3637,49.2537,49.2629,245910.0
2020-08-21 15:30:00,53.77,53.77,53.65,53.69,188296.0,49.2629,49.2629,49.1529,49.1896,188296.0
2020-08-21 15:40:00,53.69,53.72,53.61,53.69,202066.0,49.1896,49.2171,49.1163,49.1896,202066.0
2020-08-21 15:50:00,53.7,53.99,53.69,53.97,536986.0,49.1987,49.4644,49.1896,49.4461,536986.0
2020-08-24 09:30:00,54.1,54.71,54.09,54.1,161364.0,49.5652,50.1241,49.556,49.5652,161364.0
2020-08-24 09:40:00,54.08,54.23,53.77,53.79,181280.0,49.5469,49.6843,49.2629,49.2812,181280.0
2020-08-24 09:50:00,53.77,53.79,53.26,53.41,137064.0,49.2629,49.2812,48.7956,48.933,137064.0
2020-08-24 10:00:00,53.41,53.52,53.17,53.33,119258.0,48.933,49.0338,48.7132,48.8598,119258.0
2020-08-24 10:10:00,53.32,53.42,53.19,53.37,98512.0,48.8506,48.9422,48.7315,48.8964,98512.0
2020-08-24 10:20:00,53.36,53.4,53.02,53.11,128962.0,48.8872,48.9239,48.5757,48.6582,128962.0
2020-08-24 10:30:00,53.1,53.16,53.02,53.07,73974.0,48.649,48.704,48.5757,48.6215,73974.0
2020-08-24 10:40:00,53.02,53.07,52.87,52.97,82360.0,48.5757,48.6215,48.4383,48.5299,82360.0
2020-08-24 10:50:00,52.96,52.96,52.67,52.74,101090.0,48.5208,48.5208,48.2551,48.3192,101090.0
2020-08-24 11:00:00,52.75,52.97,52.74,52.83,55172.0,48.3284,48.5299,48.3192,48.4017,55172.0
2020-08-24 11:10:00,52.83,52.92,52.83,52.92,45794.0,48.4017,48.4841,48.4017,48.4841,45794.0
2020-08-24 11:20:00,52.91,52.94,52.88,52.91,52960.0,48.475,48.5024,48.4475,48.475,52960.0
2020-08-24 11:30:00,52.9,53.04,52.9,52.97,41328.0,48.4658,48.5941,48.4658,48.5299,41328.0
2020-08-24 11:40:00,52.98,53.11,52.95,52.97,33072.0,48.5391,48.6582,48.5116,48.5299,33072.0
2020-08-24 11:50:00,52.96,53.08,52.92,52.99,38182.0,48.5208,48.6307,48.4841,48.5483,38182.0
2020-08-24 12:00:00,53.01,53.08,52.96,53.06,69302.0,48.5666,48.6307,48.5208,48.6124,69302.0
2020-08-24 12:10:00,53.07,53.17,53.02,53.15,30224.0,48.6215,48.7132,48.5757,48.6948,30224.0
2020-08-24 12:20:00,53.13,53.15,53.05,53.1,34030.0,48.6765,48.6948,48.6032,48.649,34030.0
2020-08-24 12:30:00,53.12,53.23,53.08,53.2,30136.0,48.6674,48.7681,48.6307,48.7407,30136.0
2020-08-24 12:40:00,53.21,53.27,53.16,53.27,28370.0,48.7498,48.8048,48.704,48.8048,28370.0
2020-08-24 12:50:00,53.27,53.38,53.21,53.35,66452.0,48.8048,48.9056,48.7498,48.8781,66452.0
2020-08-24 13:00:00,53.36,53.49,53.34,53.37,54456.0,48.8872,49.0063,48.8689,48.8964,54456.0
2020-08-24 13:10:00,53.38,53.4,53.27,53.36,25214.0,48.9056,48.9239,48.8048,48.8872,25214.0
2020-08-24 13:20:00,53.37,53.41,53.33,53.35,19824.0,48.8964,48.933,48.8598,48.8781,19824.0
2020-08-24 13:30:00,53.34,53.38,53.26,53.34,25172.0,48.8689,48.9056,48.7956,48.8689,25172.0
2020-08-24 13:40:00,53.35,53.44,53.33,53.36,18908.0,48.8781,48.9605,48.8598,48.8872,18908.0
2020-08-24 13:50:00,53.36,53.47,53.35,53.41,18594.0,48.8872,48.988,48.8781,48.933,18594.0
2020-08-24 14:00:00,53.4,53.46,53.34,53.43,26048.0,48.9239,48.9789,48.8689,48.9514,26048.0
2020-08-24 14:10:00,53.44,53.48,53.4,53.43,19648.0,48.9605,48.9972,48.9239,48.9514,19648.0
2020-08-24 14:20:00,53.43,53.43,53.35,53.38,25366.0,48.9514,48.9514,48.8781,48.9056,25366.0
2020-08-24 14:30:00,53.4,53.41,53.25,53.31,32672.0,48.9239,48.933,48.7865,48.8414,32672.0
2020-08-24 14:40:00,53.29,53.38,53.27,53.32,29518.0,48.8231,48.9056,48.8048,48.8506,29518.0
2020-08-24 14:50:00,53.32,53.38,53.3,53.37,30182.0,48.8506,48.9056,48.8323,48.8964,30182.0
2020-08-24 15:00:00,53.35,53.38,53.21,53.32,65116.0,48.8781,48.9056,48.7498,48.8506,65116.0
2020-08-24 15:10:00,53.32,53.46,53.31,53.45,39298.0,48.8506,48.9789,48.8414,48.9697,39298.0
2020-08-24 15:20:00,53.45,53.52,53.45,53.49,59088.0,48.9697,49.0338,48.9697,49.0063,59088.0
2020-08-24 15:30:00,53.49,53.57,53.48,53.55,64180.0,49.0063,49.0796,48.9972,49.0613,64180.0
2020-08-24 15:40:00,53.55,53.58,53.48,53.58,81012.0,49.0613,49.0888,48.9972,49.0888,81012.0
2020-08-24 15:50:00,53.57,53.75,53.57,53.69,385620.0,49.0796,49.2445,49.0796,49.1896,385620.0
2020-08-25 09:30:00,53.77,54.14,53.68,53.93,159806.0,49.2629,49.6019,49.1804,49.4095,159806.0
2020-08-25 09:40:00,53.97,54.15,53.91,53.97,61566.0,49.4461,49.611,49.3911,49.4461,61566.0
2020-08-25 09:50:00,53.96,54.2,53.94,54.2,22604.0,49.4369,49.6568,49.4186,49.6568,22604.0
2020-08-25 10:00:00,54.19,54.21,53.9,53.94,36782.0,49.6477,49.666,49.382,49.4186,36782.0
2020-08-25 10:10:00,53.91,54.02,53.79,53.94,59242.0,49.3911,49.4919,49.2812,49.4186,59242.0
2020-08-25 10:20:00,53.93,53.93,53.6,53.7,50006.0,49.4095,49.4095,49.1071,49.1987,50006.0
2020-08-25 10:30:00,53.71,53.94,53.64,53.8,47746.0,49.2079,49.4186,49.1438,49.2904,47746.0
2020-08-25 10:40:00,53.82,53.84,53.65,53.73,37482.0,49.3087,49.327,49.1529,49.2262,37482.0
2020-08-25 10:50:00,53.74,53.75,53.64,53.7,48070.0,49.2354,49.2445,49.1438,49.1987,48070.0
2020-08-25 11:00:00,53.69,53.77,53.62,53.77,41282.0,49.1896,49.2629,49.1254,49.2629,41282.0
2020-08-25 11:10:00,53.77,53.77,53.67,53.74,27260.0,49.2629,49.2629,49.1713,49.2354,27260.0
2020-08-25 11:20:00,53.76,53.79,53.71,53.77,23016.0,49.2537,49.2812,49.2079,49.2629,23016.0
2020-08-25 11:30:00,53.8,53.85,53.71,53.82,30058.0,49.2904,49.3362,49.2079,49.3087,30058.0
2020-08-25 11:40:00,53.81,53.93,53.8,53.85,72912.0,49.2995,49.4095,49.2904,49.3362,72912.0
2020-08-25 11:50:00,53.85,53.95,53.85,53.9,11886.0,49.3362,49.4278,49.3362,49.382,11886.0
2020-08-25 12:00:00,53.96,53.96,53.87,53.91,12742.0,49.4369,49.4369,49.3545,49.3911,12742.0
2020-08-25 12:10:00,53.9,53.96,53.84,53.95,21406.0,49.382,49.4369,49.327,49.4278,21406.0
2020-08-25 12:20:00,53.93,53.97,53.88,53.91,14956.0,49.4095,49.4461,49.3637,49.3911,14956.0
2020-08-25 12:30:00,53.92,53.97,53.87,53.97,36486.0,49.4003,49.4461,49.3545,49.4461,36486.0
2020-08-25 12:40:00,53.96,54.0,53.92,53.95,12358.0,49.4369,49.4736,49.4003,49.4278,12358.0
2020-08-25 12:50:00,53.94,54.06,53.92,54.05,14290.0,49.4186,49.5286,49.4003,49.5194,14290.0
2020-08-25 13:00:00,54.05,54.1,54.02,54.05,21830.0,49.5194,49.5652,49.4919,49.5194,21830.0
2020-08-25 13:10:00,54.04,54.24,54.03,54.21,76710.0,49.5102,49.6935,49.5011,49.666,76710.0
2020-08-25 13:20:00,54.22,54.22,54.14,54.21,24108.0,49.6752,49.6752,49.6019,49.666,24108.0
2020-08-25 13:30:00,54.21,54.37,54.21,54.37,36320.0,49.666,49.8126,49.666,49.8126,36320.0
2020-08-25 13:40:00,54.36,54.49,54.35,54.46,67440.0,49.8034,49.9225,49.7943,49.895,67440.0
2020-08-25 13:50:00,54.47,54.48,54.27,54.27,31032.0,49.9042,49.9134,49.721,49.721,31032.0
2020-08-25 14:00:00,54.26,54.33,54.23,54.26,18866.0,49.7118,49.7759,49.6843,49.7118,18866.0
2020-08-25 14:10:00,54.32,54.35,54.23,54.31,63318.0,49.7668,49.7943,49.6843,49.7576,63318.0
2020-08-25 14:20:00,54.31,54.35,54.23,54.24,21834.0,49.7576,49.7943,49.6843,49.6935,21834.0
2020-08-25 14:30:00,54.23,54.37,54.23,54.33,36130.0,49.6843,49.8126,49.6843,49.7759,36130.0
2020-08-25 14:40:00,54.33,54.33,54.26,54.26,18444.0,49.7759,49.7759,49.7118,49.7118,18444.0
2020-08-25 14:50:00,54.26,54.33,54.23,54.29,33596.0,49.7118,49.7759,49.6843,49.7393,33596.0
2020-08-25 15:00:00,54.29,54.35,54.27,54.33,41148.0,49.7393,49.7943,49.721,49.7759,41148.0
2020-08-25 15:10:00,54.35,54.36,54.31,54.33,26636.0,49.7943,49.8034,49.7576,49.7759,26636.0
2020-08-25 15:20:00,54.34,54.43,54.3,54.43,71950.0,49.7851,49.8675,49.7484,49.8675,71950.0
2020-08-25 15:30:00,54.42,54.49,54.41,54.46,60386.0,49.8584,49.9225,49.8492,49.895,60386.0
2020-08-25 15:40:00,54.46,54.6,54.44,54.52,85580.0,49.895,50.0233,49.8767,49.95,85580.0
2020-08-25 15:50:00,54.53,54.58,54.46,54.49,208316.0,49.9592,50.005,49.895,49.9225,208316.0
2020-08-26 09:30:00,53.91,54.28,53.56,53.97,100698.0,49.3911,49.7301,49.0705,49.4461,100698.0
2020-08-26 09:40:00,53.99,54.2,53.97,54.17,40706.0,49.4644,49.6568,49.4461,49.6293,40706.0
2020-08-26 09:50:00,54.19,54.25,54.02,54.02,38668.0,49.6477,49.7026,49.4919,49.4919,38668.0
2020-08-26 10:00:00,54.04,54.31,54.03,54.24,35796.0,49.5102,49.7576,49.5011,49.6935,35796.0
2020-08-26 10:10:00,54.27,54.31,54.06,54.09,33710.0,49.721,49.7576,49.5286,49.556,33710.0
2020-08-26 10:20:00,54.08,54.15,54.01,54.07,35558.0,49.5469,49.611,49.4828,49.5377,35558.0
2020-08-26 10:30:00,54.08,54.18,54.06,54.15,28062.0,49.5469,49.6385,49.5286,49.611,28062.0
2020-08-26 10:40:00,54.15,54.24,54.14,54.17,36524.0,49.611,49.6935,49.6019,49.6293,36524.0
2020-08-26 10:50:00,54.16,54.17,53.93,53.95,27018.0,49.6202,49.6293,49.4095,49.4278,27018.0
2020-08-26 11:00:00,53.97,53.97,53.85,53.94,16614.0,49.4461,49.4461,49.3362,49.4186,16614.0
2020-08-26 11:10:00,53.95,53.95,53.74,53.79,23634.0,49.4278,49.4278,49.2354,49.2812,23634.0
2020-08-26 11:20:00,53.81,53.85,53.77,53.8,19530.0,49.2995,49.3362,49.2629,49.2904,19530.0
2020-08-26 11:30:00,53.81,53.85,53.76,53.85,21966.0,49.2995,49.3362,49.2537,49.3362,21966.0
2020-08-26 11:40:00,53.89,53.98,53.88,53.98,21694.0,49.3728,49.4553,49.3637,49.4553,21694.0
2020-08-26 11:50:00,53.98,54.05,53.95,53.95,52270.0,49.4553,49.5194,49.4278,49.4278,52270.0
2020-08-26 12:00:00,53.95,54.0,53.9,53.98,20916.0,49.4278,49.4736,49.382,49.4553,20916.0
2020-08-26 12:10:00,53.97,54.03,53.94,53.99,19604.0,49.4461,49.5011,49.4186,49.4644,19604.0
2020-08-26 12:20:00,54.0,54.01,53.95,53.97,24900.0,49.4736,49.4828,49.4278,49.4461,24900.0
2020-08-26 12:30:00,53.97,53.98,53.79,53.82,36876.0,49.4461,49.4553,49.2812,49.3087,36876.0
2020-08-26 12:40:00,53.82,53.83,53.72,53.73,32126.0,49.3087,49.3178,49.2171,49.2262,32126.0
2020-08-26 12:50:00,53.73,53.77,53.69,53.73,24462.0,49.2262,49.2629,49.1896,49.2262,24462.0
2020-08-26 13:00:00,53.74,53.91,53.74,53.88,146714.0,49.2354,49.3911,49.2354,49.3637,146714.0
2020-08-26 13:10:00,53.88,54.05,53.87,54.03,58704.0,49.3637,49.5194,49.3545,49.5011,58704.0
2020-08-26 13:20:00,54.02,54.09,53.99,54.06,26952.0,49.4919,49.556,49.4644,49.5286,26952.0
2020-08-26 13:30:00,54.06,54.11,54.06,54.1,33994.0,49.5286,49.5744,49.5286,49.5652,33994.0
2020-08-26 13:40:00,54.1,54.1,53.96,54.05,30536.0,49.5652,49.5652,49.4369,49.5194,30536.0
2020-08-26 13:50:00,54.04,54.06,53.95,53.96,32770.0,49.5102,49.5286,49.4278,49.4369,32770.0
2020-08-26 14:00:00,53.96,54.08,53.91,54.05,38146.0,49.4369,49.5469,49.3911,49.5194,38146.0
2020-08-26 14:10:00,54.06,54.12,53.99,54.04,56860.0,49.5286,49.5835,49.4644,49.5102,56860.0
2020-08-26 14:20:00,54.04,54.1,54.01,54.09,41316.0,49.5102,49.5652,49.4828,49.556,41316.0
2020-08-26 14:30:00,54.09,54.09,53.87,53.88,66234.0,49.556,49.556,49.3545,49.3637,66234.0
2020-08-26 14:40:00,53.88,53.95,53.83,53.87,44730.0,49.3637,49.4278,49.3178,49.3545,44730.0
2020-08-26 14:50:00,53.88,53.92,53.76,53.8,34832.0,49.3637,49.4003,49.2537,49.2904,34832.0
2020-08-26 15:00:00,53.8,53.81,53.68,53.75,59376.0,49.2904,49.2995,49.1804,49.2445,59376.0
2020-08-26 15:10:00,53.75,53.86,53.73,53.86,42912.0,49.2445,49.3453,49.2262,49.3453,42912.0
2020-08-26 15:20:00,53.87,53.96,53.85,53.91,94372.0,49.3545,49.4369,49.3362,49.3911,94372.0
2020-08-26 15:30:00,53.91,53.94,53.79,53.79,74068.0,49.3911,49.4186,49.2812,49.2812,74068.0
2020-08-26 15:40:00,53.79,53.85,53.72,53.82,68672.0,49.2812,49.3362,49.2171,49.3087,68672.0
2020-08-26 15:50:00,53.82,53.88,53.78,53.81,218224.0,49.3087,49.3637,49.272,49.2995,218224.0
2020-08-27 09:30:00,54.52,54.66,53.7,53.71,108220.0,49.95,50.0783,49.1987,49.2079,108220.0
2020-08-27 09:40:00,53.71,53.75,53.4,53.47,87256.0,49.2079,49.2445,48.9239,48.988,87256.0
2020-08-27 09:50:00,53.47,53.65,53.41,53.58,72758.0,48.988,49.1529,48.933,49.0888,72758.0
2020-08-27 10:00:00,53.59,53.67,53.33,53.38,88356.0,49.098,49.1713,48.8598,48.9056,88356.0
2020-08-27 10:10:00,53.37,53.63,53.21,53.61,57016.0,48.8964,49.1346,48.7498,49.1163,57016.0
2020-08-27 10:20:00,53.6,53.83,53.51,53.83,57364.0,49.1071,49.3178,49.0247,49.3178,57364.0
2020-08-27 10:30:00,53.81,53.93,53.81,53.9,37992.0,49.2995,49.4095,49.2995,49.382,37992.0
2020-08-27 10:40:00,53.89,53.9,53.71,53.74,50186.0,49.3728,49.382,49.2079,49.2354,50186.0
2020-08-27 10:50:00,53.7,54.03,53.7,53.98,73522.0,49.1987,49.5011,49.1987,49.4553,73522.0
2020-08-27 11:00:00,53.97,54.06,53.96,53.97,27260.0,49.4461,49.5286,49.4369,49.4461,27260.0
2020-08-27 11:10:00,53.97,54.0,53.8,53.83,20150.0,49.4461,49.4736,49.2904,49.3178,20150.0
2020-08-27 11:20:00,53.81,53.83,53.7,53.74,15948.0,49.2995,49.3178,49.1987,49.2354,15948.0
2020-08-27 11:30:00,53.76,53.96,53.67,53.95,37636.0,49.2537,49.4369,49.1713,49.4278,37636.0
2020-08-27 11:40:00,53.94,54.1,53.94,54.04,31318.0,49.4186,49.5652,49.4186,49.5102,31318.0
2020-08-27 11:50:00,54.04,54.09,54.0,54.01,23500.0,49.5102,49.556,49.4736,49.4828,23500.0
2020-08-27 12:00:00,53.99,53.99,53.77,53.86,27432.0,49.4644,49.4644,49.2629,49.3453,27432.0
2020-08-27 12:10:00,53.85,53.9,53.77,53.81,26564.0,49.3362,49.382,49.2629,49.2995,26564.0
2020-08-27 12:20:00,53.79,53.82,53.74,53.75,29736.0,49.2812,49.3087,49.2354,49.2445,29736.0
2020-08-27 12:30:00,53.75,53.8,53.63,53.67,34418.0,49.2445,49.2904,49.1346,49.1713,34418.0
2020-08-27 12:40:00,53.71,53.78,53.63,53.63,53590.0,49.2079,49.272,49.1346,49.1346,53590.0
2020-08-27 12:50:00,53.64,53.66,53.48,53.58,40542.0,49.1438,49.1621,48.9972,49.0888,40542.0
2020-08-27 13:00:00,53.54,53.65,53.48,53.63,20570.0,49.0522,49.1529,48.9972,49.1346,20570.0
2020-08-27 13:10:00,53.63,53.7,53.56,53.58,19156.0,49.1346,49.1987,49.0705,49.0888,19156.0
2020-08-27 13:20:00,53.6,53.78,53.6,53.78,20784.0,49.1071,49.272,49.1071,49.272,20784.0
2020-08-27 13:30:00,53.78,53.81,53.66,53.73,32022.0,49.272,49.2995,49.1621,49.2262,32022.0
2020-08-27 13:40:00,53.72,53.74,53.67,53.72,19460.0,49.2171,49.2354,49.1713,49.2171,19460.0
2020-08-27 13:50:00,53.7,53.83,53.61,53.83,24172.0,49.1987,49.3178,49.1163,49.3178,24172.0
2020-08-27 14:00:00,53.81,53.9,53.74,53.74,23648.0,49.2995,49.382,49.2354,49.2354,23648.0
2020-08-27 14:10:00,53.77,53.81,53.68,53.77,24752.0,49.2629,49.2995,49.1804,49.2629,24752.0
2020-08-27 14:20:00,53.75,53.87,53.69,53.86,20628.0,49.2445,49.3545,49.1896,49.3453,20628.0
2020-08-27 14:30:00,53.85,53.86,53.77,53.8,19536.0,49.3362,49.3453,49.2629,49.2904,19536.0
2020-08-27 14:40:00,53.81,53.88,53.78,53.79,29872.0,49.2995,49.3637,49.272,49.2812,29872.0
2020-08-27 14:50:00,53.79,53.83,53.76,53.79,30528.0,49.2812,49.3178,49.2537,49.2812,30528.0
2020-08-27 15:00:00,53.77,53.88,53.74,53.87,24034.0,49.2629,49.3637,49.2354,49.3545,24034.0
2020-08-27 15:10:00,53.87,53.93,53.83,53.86,25288.0,49.3545,49.4095,49.3178,49.3453,25288.0
2020-08-27 15:20:00,53.88,53.93,53.81,53.82,28006.0,49.3637,49.4095,49.2995,49.3087,28006.0
2020-08-27 15:30:00,53.83,53.9,53.81,53.82,42474.0,49.3178,49.382,49.2995,49.3087,42474.0
2020-08-27 15:40:00,53.82,53.86,53.7,53.74,52182.0,49.3087,49.3453,49.1987,49.2354,52182.0
2020-08-27 15:50:00,53.74,53.77,53.65,53.72,130694.0,49.2354,49.2629,49.1529,49.2171,130694.0
2020-08-28 09:30:00,53.85,54.02,53.73,53.84,55864.0,49.3362,49.4919,49.2262,49.327,55864.0
2020-08-28 09:40:00,53.9,54.22,53.9,54.14,28516.0,49.382,49.6752,49.382,49.6019,28516.0
2020-08-28 09:50:00,54.14,54.37,54.12,54.37,17892.0,49.6019,49.8126,49.5835,49.8126,17892.0
2020-08-28 10:00:00,54.36,54.47,54.29,54.39,55432.0,49.8034,49.9042,49.7393,49.8309,55432.0
2020-08-28 10:10:00,54.41,54.54,54.39,54.5,30576.0,49.8492,49.9683,49.8309,49.9317,30576.0
2020-08-28 10:20:00,54.51,54.51,54.35,54.35,18490.0,49.9408,49.9408,49.7943,49.7943,18490.0
2020-08-28 10:30:00,54.34,54.46,54.21,54.33,27312.0,49.7851,49.895,49.666,49.7759,27312.0
2020-08-28 10:40:00,54.35,54.4,54.22,54.26,17900.0,49.7943,49.8401,49.6752,49.7118,17900.0
2020-08-28 10:50:00,54.27,54.33,54.21,54.33,27208.0,49.721,49.7759,49.666,49.7759,27208.0
2020-08-28 11:00:00,54.35,54.49,54.3,54.43,19682.0,49.7943,49.9225,49.7484,49.8675,19682.0
2020-08-28 11:10:00,54.42,54.51,54.42,54.46,16838.0,49.8584,49.9408,49.8584,49.895,16838.0
2020-08-28 11:20:00,54.44,54.53,54.44,54.52,15940.0,49.8767,49.9592,49.8767,49.95,15940.0
2020-08-28 11:30:00,54.52,54.54,54.42,54.42,53812.0,49.95,49.9683,49.8584,49.8584,53812.0
2020-08-28 11:40:00,54.42,54.51,54.4,54.51,10980.0,49.8584,49.9408,49.8401,49.9408,10980.0
2020-08-28 11:50:00,54.52,54.55,54.46,54.5,27066.0,49.95,49.9775,49.895,49.9317,27066.0
2020-08-28 12:00:00,54.49,54.73,54.49,54.7,34630.0,49.9225,50.1424,49.9225,50.1149,34630.0
2020-08-28 12:10:00,54.71,54.74,54.67,54.72,20950.0,50.1241,50.1516,50.0874,50.1332,20950.0
2020-08-28 12:20:00,54.71,54.87,54.69,54.86,43238.0,50.1241,50.2707,50.1058,50.2615,43238.0
2020-08-28 12:30:00,54.86,54.88,54.66,54.71,19246.0,50.2615,50.2798,50.0783,50.1241,19246.0
2020-08-28 12:40:00,54.72,54.74,54.65,54.73,21258.0,50.1332,50.1516,50.0691,50.1424,21258.0
2020-08-28 12:50:00,54.73,54.8,54.71,54.78,19388.0,50.1424,50.2065,50.1241,50.1882,19388.0
2020-08-28 13:00:00,54.81,54.82,54.74,54.77,19164.0,50.2157,50.2249,50.1516,50.179,19164.0
2020-08-28 13:10:00,54.83,54.88,54.75,54.85,21362.0,50.234,50.2798,50.1607,50.2523,21362.0
2020-08-28 13:20:00,54.84,54.85,54.77,54.77,19246.0,50.2432,50.2523,50.179,50.179,19246.0
2020-08-28 13:30:00,54.79,54.86,54.75,54.86,11844.0,50.1974,50.2615,50.1607,50.2615,11844.0
2020-08-28 13:40:00,54.87,54.95,54.85,54.9,35178.0,50.2707,50.344,50.2523,50.2982,35178.0
2020-08-28 13:50:00,54.92,54.99,54.91,54.95,19770.0,50.3165,50.3806,50.3073,50.344,19770.0
2020-08-28 14:00:00,54.94,54.99,54.89,54.99,17958.0,50.3348,50.3806,50.289,50.3806,17958.0
2020-08-28 14:10:00,54.99,55.13,54.97,55.13,72032.0,50.3806,50.5089,50.3623,50.5089,72032.0
2020-08-28 14:20:00,55.13,55.2,55.11,55.13,37334.0,50.5089,50.573,50.4905,50.5089,37334.0
2020-08-28 14:30:00,55.16,55.16,55.07,55.09,22214.0,50.5364,50.5364,50.4539,50.4722,22214.0
2020-08-28 14:40:00,55.09,55.16,55.07,55.13,28254.0,50.4722,50.5364,50.4539,50.5089,28254.0
2020-08-28 14:50:00,55.13,55.15,55.02,55.04,27956.0,50.5089,50.5272,50.4081,50.4264,27956.0
2020-08-28 15:00:00,55.04,55.07,55.01,55.07,32368.0,50.4264,50.4539,50.3989,50.4539,32368.0
2020-08-28 15:10:00,55.06,55.12,55.05,55.11,52392.0,50.4447,50.4997,50.4356,50.4905,52392.0
2020-08-28 15:20:00,55.12,55.16,55.09,55.13,53454.0,50.4997,50.5364,50.4722,50.5089,53454.0
2020-08-28 15:30:00,55.13,55.16,55.1,55.13,44004.0,50.5089,50.5364,50.4814,50.5089,44004.0
2020-08-28 15:40:00,55.13,55.27,55.13,55.18,69936.0,50.5089,50.6371,50.5089,50.5547,69936.0
2020-08-28 15:50:00,55.17,55.27,55.12,55.27,224902.0,50.5455,50.6371,50.4997,50.6371,224902.0
2020-08-31 09:30:00,55.0,55.16,54.77,54.87,63808.0,50.3898,50.5364,50.179,50.2707,63808.0
2020-08-31 09:40:00,54.94,54.94,54.62,54.77,27862.0,50.3348,50.3348,50.0416,50.179,27862.0
2020-08-31 09:50:00,54.77,54.84,54.67,54.73,41378.0,50.179,50.2432,50.0874,50.1424,41378.0
2020-08-31 10:00:00,54.77,54.95,54.72,54.73,26670.0,50.179,50.344,50.1332,50.1424,26670.0
2020-08-31 10:10:00,54.73,54.74,54.6,54.67,44816.0,50.1424,50.1516,50.0233,50.0874,44816.0
2020-08-31 10:20:00,54.74,54.76,54.58,54.72,30240.0,50.1516,50.1699,50.005,50.1332,30240.0
2020-08-31 10:30:00,54.73,54.88,54.73,54.84,23426.0,50.1424,50.2798,50.1424,50.2432,23426.0
2020-08-31 10:40:00,54.83,54.97,54.79,54.96,38120.0,50.234,50.3623,50.1974,50.3531,38120.0
2020-08-31 10:50:00,54.95,54.95,54.8,54.85,21600.0,50.344,50.344,50.2065,50.2523,21600.0
2020-08-31 11:00:00,54.88,54.88,54.73,54.79,34578.0,50.2798,50.2798,50.1424,50.1974,34578.0
2020-08-31 11:10:00,54.77,54.91,54.73,54.85,27690.0,50.179,50.3073,50.1424,50.2523,27690.0
2020-08-31 11:20:00,54.88,54.88,54.75,54.8,27082.0,50.2798,50.2798,50.1607,50.2065,27082.0
2020-08-31 11:30:00,54.79,54.91,54.79,54.91,21622.0,50.1974,50.3073,50.1974,50.3073,21622.0
2020-08-31 11:40:00,54.88,55.05,54.88,54.94,69274.0,50.2798,50.4356,50.2798,50.3348,69274.0
2020-08-31 11:50:00,54.94,55.02,54.91,55.02,16818.0,50.3348,50.4081,50.3073,50.4081,16818.0
2020-08-31 12:00:00,55.02,55.09,54.97,54.99,72442.0,50.4081,50.4722,50.3623,50.3806,72442.0
2020-08-31 12:10:00,54.99,55.02,54.92,55.01,33940.0,50.3806,50.4081,50.3165,50.3989,33940.0
2020-08-31 12:20:00,54.99,55.03,54.96,55.02,35882.0,50.3806,50.4173,50.3531,50.4081,35882.0
2020-08-31 12:30:00,55.04,55.11,54.99,55.09,62454.0,50.4264,50.4905,50.3806,50.4722,62454.0
2020-08-31 12:40:00,55.08,55.12,54.94,54.96,45220.0,50.4631,50.4997,50.3348,50.3531,45220.0
2020-08-31 12:50:00,54.96,55.12,54.96,55.12,20910.0,50.3531,50.4997,50.3531,50.4997,20910.0
2020-08-31 13:00:00,55.13,55.15,55.06,55.07,20522.0,50.5089,50.5272,50.4447,50.4539,20522.0
2020-08-31 13:10:00,55.08,55.19,55.05,55.15,26860.0,50.4631,50.5638,50.4356,50.5272,26860.0
2020-08-31 13:20:00,55.15,55.15,55.05,55.1,24562.0,50.5272,50.5272,50.4356,50.4814,24562.0
2020-08-31 13:30:00,55.1,55.15,55.08,55.12,18412.0,50.4814,50.5272,50.4631,50.4997,18412.0
2020-08-31 13:40:00,55.12,55.22,55.1,55.2,23728.0,50.4997,50.5913,50.4814,50.573,23728.0
2020-08-31 13:50:00,55.2,55.22,55.14,55.16,35174.0,50.573,50.5913,50.518,50.5364,35174.0
2020-08-31 14:00:00,55.15,55.16,54.99,55.07,71232.0,50.5272,50.5364,50.3806,50.4539,71232.0
2020-08-31 14:10:00,55.08,55.19,55.08,55.12,32952.0,50.4631,50.5638,50.4631,50.4997,32952.0
2020-08-31 14:20:00,55.13,55.18,55.12,55.13,28408.0,50.5089,50.5547,50.4997,50.5089,28408.0
2020-08-31 14:30:00,55.13,55.17,55.08,55.17,33856.0,50.5089,50.5455,50.4631,50.5455,33856.0
2020-08-31 14:40:00,55.17,55.19,55.12,55.15,29216.0,50.5455,50.5638,50.4997,50.5272,29216.0
2020-08-31 14:50:00,55.16,55.16,55.1,55.13,25426.0,50.5364,50.5364,50.4814,50.5089,25426.0
2020-08-31 15:00:00,55.14,55.14,55.01,55.08,45514.0,50.518,50.518,50.3989,50.4631,45514.0
2020-08-31 15:10:00,55.09,55.09,54.99,55.01,40694.0,50.4722,50.4722,50.3806,50.3989,40694.0
2020-08-31 15:20:00,55.0,55.0,54.86,54.95,61840.0,50.3898,50.3898,50.2615,50.344,61840.0
2020-08-31 15:30:00,54.95,54.98,54.88,54.96,47926.0,50.344,50.3714,50.2798,50.3531,47926.0
2020-08-31 15:40:00,54.95,55.07,54.87,55.02,49740.0,50.344,50.4539,50.2707,50.4081,49740.0
2020-08-31 15:50:00,55.02,55.06,54.81,54.83,134028.0,50.4081,50.4447,50.2157,50.234,134028.0
2020-09-01 09:30:00,54.93,55.0,54.6,54.91,76206.0,50.3256,50.3898,50.0233,50.3073,76206.0
2020-09-01 09:40:00,54.91,55.23,54.87,55.2,35036.0,50.3073,50.6005,50.2707,50.573,35036.0
2020-09-01 09:50:00,55.16,55.4,55.13,55.19,76340.0,50.5364,50.7562,50.5089,50.5638,76340.0
2020-09-01 10:00:00,55.19,55.41,55.15,55.33,29156.0,50.5638,50.7654,50.5272,50.6921,29156.0
2020-09-01 10:10:00,55.33,55.65,55.33,55.62,67380.0,50.6921,50.9853,50.6921,50.9578,67380.0
2020-09-01 10:20:00,55.6,55.97,55.57,55.97,78652.0,50.9395,51.2785,50.912,51.2785,78652.0
2020-09-01 10:30:00,55.97,55.97,55.78,55.88,41582.0,51.2785,51.2785,51.1044,51.196,41582.0
2020-09-01 10:40:00,55.86,55.88,55.65,55.66,34592.0,51.1777,51.196,50.9853,50.9944,34592.0
2020-09-01 10:50:00,55.65,55.72,55.53,55.57,23332.0,50.9853,51.0494,50.8753,50.912,23332.0
2020-09-01 11:00:00,55.58,55.59,55.36,55.49,87876.0,50.9212,50.9303,50.7196,50.8387,87876.0
2020-09-01 11:10:00,55.49,55.6,55.47,55.5,76358.0,50.8387,50.9395,50.8204,50.8479,76358.0
2020-09-01 11:20:00,55.51,55.51,55.27,55.28,58686.0,50.857,50.857,50.6371,50.6463,58686.0
2020-09-01 11:30:00,55.28,55.34,55.22,55.26,58888.0,50.6463,50.7013,50.5913,50.628,58888.0
2020-09-01 11:40:00,55.27,55.27,55.2,55.24,52450.0,50.6371,50.6371,50.573,50.6097,52450.0
2020-09-01 11:50:00,55.26,55.35,55.22,55.34,24198.0,50.628,50.7104,50.5913,50.7013,24198.0
2020-09-01 12:00:00,55.34,55.45,55.33,55.35,23872.0,50.7013,50.8021,50.6921,50.7104,23872.0
2020-09-01 12:10:00,55.35,55.47,55.34,55.47,31432.0,50.7104,50.8204,50.7013,50.8204,31432.0
2020-09-01 12:20:00,55.47,55.51,55.45,55.51,26634.0,50.8204,50.857,50.8021,50.857,26634.0
2020-09-01 12:30:00,55.55,55.6,55.42,55.43,30186.0,50.8937,50.9395,50.7746,50.7837,30186.0
2020-09-01 12:40:00,55.44,55.45,55.35,55.4,34074.0,50.7929,50.8021,50.7104,50.7562,34074.0
2020-09-01 12:50:00,55.39,55.52,55.39,55.49,18754.0,50.7471,50.8662,50.7471,50.8387,18754.0
2020-09-01 13:00:00,55.45,55.49,55.41,55.46,23544.0,50.8021,50.8387,50.7654,50.8112,23544.0
2020-09-01 13:10:00,55.46,55.51,55.41,55.48,22226.0,50.8112,50.857,50.7654,50.8295,22226.0
2020-09-01 13:20:00,55.47,55.52,55.44,55.51,15612.0,50.8204,50.8662,50.7929,50.857,15612.0
2020-09-01 13:30:00,55.5,55.59,55.49,55.58,18318.0,50.8479,50.9303,50.8387,50.9212,18318.0
2020-09-01 13:40:00,55.58,55.64,55.55,55.61,16128.0,50.9212,50.9761,50.8937,50.9486,16128.0
2020-09-01 13:50:00,55.6,55.65,55.59,55.62,18424.0,50.9395,50.9853,50.9303,50.9578,18424.0
2020-09-01 14:00:00,55.63,55.63,55.56,55.57,18772.0,50.967,50.967,50.9028,50.912,18772.0
2020-09-01 14:10:00,55.58,55.67,55.58,55.67,19502.0,50.9212,51.0036,50.9212,51.0036,19502.0
2020-09-01 14:20:00,55.66,55.73,55.66,55.71,17740.0,50.9944,51.0586,50.9944,51.0403,17740.0
2020-09-01 14:30:00,55.71,55.71,55.61,55.67,21922.0,51.0403,51.0403,50.9486,51.0036,21922.0
2020-09-01 14:40:00,55.68,55.71,55.67,55.67,23652.0,51.0128,51.0403,51.0036,51.0036,23652.0
2020-09-01 14:50:00,55.67,55.8,55.67,55.73,26262.0,51.0036,51.1227,51.0036,51.0586,26262.0
2020-09-01 15:00:00,55.75,55.88,55.72,55.88,23828.0,51.0769,51.196,51.0494,51.196,23828.0
2020-09-01 15:10:00,55.88,55.91,55.79,55.91,37484.0,51.196,51.2235,51.1136,51.2235,37484.0
2020-09-01 15:20:00,55.91,55.94,55.86,55.91,52046.0,51.2235,51.251,51.1777,51.2235,52046.0
2020-09-01 15:30:00,55.91,55.94,55.82,55.85,54258.0,51.2235,51.251,51.141,51.1685,54258.0
2020-09-01 15:40:00,55.85,55.92,55.81,55.81,66624.0,51.1685,51.2327,51.1319,51.1319,66624.0
2020-09-01 15:50:00,55.82,56.2,55.78,56.19,342050.0,51.141,51.4892,51.1044,51.48,342050.0
2020-09-02 09:30:00,56.6,56.96,56.27,56.9,181676.0,51.8557,52.1855,51.5533,52.1305,181676.0
2020-09-02 09:40:00,56.93,56.95,56.52,56.52,65348.0,52.158,52.1763,51.7824,51.7824,65348.0
2020-09-02 09:50:00,56.49,56.49,56.02,56.38,69304.0,51.7549,51.7549,51.3243,51.6541,69304.0
2020-09-02 10:00:00,56.37,56.67,56.33,56.48,50940.0,51.6449,51.9198,51.6083,51.7457,50940.0
2020-09-02 10:10:00,56.45,56.65,56.41,56.61,76764.0,51.7182,51.9015,51.6816,51.8648,76764.0
2020-09-02 10:20:00,56.59,56.63,56.26,56.35,63520.0,51.8465,51.8831,51.5442,51.6266,63520.0
2020-09-02 10:30:00,56.33,56.47,56.17,56.19,48868.0,51.6083,51.7366,51.4617,51.48,48868.0
2020-09-02 10:40:00,56.17,56.3,56.1,56.17,54162.0,51.4617,51.5808,51.3976,51.4617,54162.0
2020-09-02 10:50:00,56.18,56.24,56.11,56.13,50120.0,51.4709,51.5258,51.4067,51.4251,50120.0
2020-09-02 11:00:00,56.12,56.15,55.85,55.87,32442.0,51.4159,51.4434,51.1685,51.1868,32442.0
2020-09-02 11:10:00,55.85,56.13,55.84,56.09,23174.0,51.1685,51.4251,51.1594,51.3884,23174.0
2020-09-02 11:20:00,56.11,56.17,55.82,55.86,37952.0,51.4067,51.4617,51.141,51.1777,37952.0
2020-09-02 11:30:00,55.89,56.09,55.75,55.83,67356.0,51.2052,51.3884,51.0769,51.1502,67356.0
2020-09-02 11:40:00,55.83,56.24,55.83,56.24,43436.0,51.1502,51.5258,51.1502,51.5258,43436.0
2020-09-02 11:50:00,56.24,56.38,56.24,56.36,14760.0,51.5258,51.6541,51.5258,51.6358,14760.0
2020-09-02 12:00:00,56.34,56.38,56.29,56.31,20850.0,51.6174,51.6541,51.5716,51.59,20850.0
2020-09-02 12:10:00,56.33,56.67,56.33,56.67,70902.0,51.6083,51.9198,51.6083,51.9198,70902.0
2020-09-02 12:20:00,56.66,56.79,56.57,56.79,34502.0,51.9106,52.0297,51.8282,52.0297,34502.0
2020-09-02 12:30:00,56.79,56.82,56.71,56.81,24662.0,52.0297,52.0572,51.9564,52.0481,24662.0
2020-09-02 12:40:00,56.82,56.98,56.82,56.95,32532.0,52.0572,52.2038,52.0572,52.1763,32532.0
2020-09-02 12:50:00,56.96,56.99,56.91,56.96,31942.0,52.1855,52.213,52.1397,52.1855,31942.0
2020-09-02 13:00:00,56.95,57.14,56.9,57.1,45490.0,52.1763,52.3504,52.1305,52.3137,45490.0
2020-09-02 13:10:00,57.1,57.18,56.93,56.93,102096.0,52.3137,52.387,52.158,52.158,102096.0
2020-09-02 13:20:00,56.92,57.07,56.87,57.02,26776.0,52.1488,52.2863,52.103,52.2404,26776.0
2020-09-02 13:30:00,57.02,57.06,56.85,56.85,71712.0,52.2404,52.2771,52.0847,52.0847,71712.0
2020-09-02 13:40:00,56.85,56.98,56.79,56.92,126810.0,52.0847,52.2038,52.0297,52.1488,126810.0
2020-09-02 13:50:00,56.92,56.99,56.72,56.93,70074.0,52.1488,52.213,51.9656,52.158,70074.0
2020-09-02 14:00:00,56.92,56.95,56.81,56.9,24330.0,52.1488,52.1763,52.0481,52.1305,24330.0
2020-09-02 14:10:00,56.92,56.98,56.88,56.98,31896.0,52.1488,52.2038,52.1122,52.2038,31896.0
2020-09-02 14:20:00,56.99,57.07,56.97,57.02,25020.0,52.213,52.2863,52.1946,52.2404,25020.0
2020-09-02 14:30:00,57.0,57.02,56.85,56.9,61156.0,52.2221,52.2404,52.0847,52.1305,61156.0
2020-09-02 14:40:00,56.92,56.97,56.85,56.91,69626.0,52.1488,52.1946,52.0847,52.1397,69626.0
2020-09-02 14:50:00,56.91,57.06,56.91,57.04,61266.0,52.1397,52.2771,52.1397,52.2588,61266.0
2020-09-02 15:00:00,57.02,57.14,56.99,57.13,55440.0,52.2404,52.3504,52.213,52.3412,55440.0
2020-09-02 15:10:00,57.12,57.49,57.12,57.48,53052.0,52.3321,52.6711,52.3321,52.6619,53052.0
2020-09-02 15:20:00,57.5,57.51,57.35,57.36,76052.0,52.6802,52.6894,52.5428,52.5519,76052.0
2020-09-02 15:30:00,57.35,57.37,57.23,57.3,58430.0,52.5428,52.5611,52.4328,52.497,58430.0
2020-09-02 15:40:00,57.29,57.49,57.24,57.49,101978.0,52.4878,52.6711,52.442,52.6711,101978.0
2020-09-02 15:50:00,57.44,57.56,57.32,57.35,454296.0,52.6252,52.7352,52.5153,52.5428,454296.0
2020-09-03 09:30:00,56.54,56.72,55.74,55.96,213874.0,51.8007,51.9656,51.0677,51.2693,213874.0
2020-09-03 09:40:00,55.91,55.95,55.58,55.94,46884.0,51.2235,51.2601,50.9212,51.251,46884.0
2020-09-03 09:50:00,55.95,56.24,55.84,56.2,70652.0,51.2601,51.5258,51.1594,51.4892,70652.0
2020-09-03 10:00:00,56.17,56.42,56.13,56.24,70768.0,51.4617,51.6907,51.4251,51.5258,70768.0
2020-09-03 10:10:00,56.23,56.34,55.97,56.04,61576.0,51.5167,51.6174,51.2785,51.3426,61576.0
2020-09-03 10:20:00,56.07,56.09,55.79,56.01,69044.0,51.3701,51.3884,51.1136,51.3151,69044.0
2020-09-03 10:30:00,56.02,56.18,55.59,55.7,203668.0,51.3243,51.4709,50.9303,51.0311,203668.0
2020-09-03 10:40:00,55.72,55.76,55.29,55.38,125392.0,51.0494,51.0861,50.6555,50.7379,125392.0
2020-09-03 10:50:00,55.42,55.81,55.42,55.69,41442.0,50.7746,51.1319,50.7746,51.0219,41442.0
2020-09-03 11:00:00,55.65,55.68,55.27,55.36,45548.0,50.9853,51.0128,50.6371,50.7196,45548.0
2020-09-03 11:10:00,55.37,55.6,54.94,54.94,82222.0,50.7288,50.9395,50.3348,50.3348,82222.0
2020-09-03 11:20:00,54.96,55.48,54.88,55.48,86454.0,50.3531,50.8295,50.2798,50.8295,86454.0
2020-09-03 11:30:00,55.52,55.69,55.28,55.69,62310.0,50.8662,51.0219,50.6463,51.0219,62310.0
2020-09-03 11:40:00,55.73,55.94,55.68,55.68,41922.0,51.0586,51.251,51.0128,51.0128,41922.0
2020-09-03 11:50:00,55.69,55.9,55.49,55.58,33724.0,51.0219,51.2143,50.8387,50.9212,33724.0
2020-09-03 12:00:00,55.59,55.66,55.31,55.41,127206.0,50.9303,50.9944,50.6738,50.7654,127206.0
2020-09-03 12:10:00,55.43,55.49,55.22,55.26,24260.0,50.7837,50.8387,50.5913,50.628,24260.0
2020-09-03 12:20:00,55.24,55.24,54.96,55.01,31108.0,50.6097,50.6097,50.3531,50.3989,31108.0
2020-09-03 12:30:00,54.98,55.05,54.77,54.99,28060.0,50.3714,50.4356,50.179,50.3806,28060.0
2020-09-03 12:40:00,54.99,55.02,54.77,54.81,41088.0,50.3806,50.4081,50.179,50.2157,41088.0
2020-09-03 12:50:00,54.82,54.95,54.74,54.76,23402.0,50.2249,50.344,50.1516,50.1699,23402.0
2020-09-03 13:00:00,54.73,54.79,54.49,54.73,38180.0,50.1424,50.1974,49.9225,50.1424,38180.0
2020-09-03 13:10:00,54.71,54.88,54.66,54.72,32242.0,50.1241,50.2798,50.0783,50.1332,32242.0
2020-09-03 13:20:00,54.72,55.0,54.65,54.95,27836.0,50.1332,50.3898,50.0691,50.344,27836.0
2020-09-03 13:30:00,54.94,54.95,54.63,54.63,48842.0,50.3348,50.344,50.0508,50.0508,48842.0
2020-09-03 13:40:00,54.67,54.8,54.6,54.6,40234.0,50.0874,50.2065,50.0233,50.0233,40234.0
2020-09-03 13:50:00,54.63,54.92,54.63,54.81,20134.0,50.0508,50.3165,50.0508,50.2157,20134.0
2020-09-03 14:00:00,54.72,54.85,54.68,54.77,29176.0,50.1332,50.2523,50.0966,50.179,29176.0
2020-09-03 14:10:00,54.77,54.87,54.5,54.63,36572.0,50.179,50.2707,49.9317,50.0508,36572.0
2020-09-03 14:20:00,54.6,54.7,54.53,54.68,33988.0,50.0233,50.1149,49.9592,50.0966,33988.0
2020-09-03 14:30:00,54.65,54.83,54.63,54.7,30896.0,50.0691,50.234,50.0508,50.1149,30896.0
2020-09-03 14:40:00,54.71,54.74,54.55,54.6,24792.0,50.1241,50.1516,49.9775,50.0233,24792.0
2020-09-03 14:50:00,54.6,54.63,54.4,54.4,42988.0,50.0233,50.0508,49.8401,49.8401,42988.0
2020-09-03 15:00:00,54.41,54.49,54.24,54.38,41002.0,49.8492,49.9225,49.6935,49.8217,41002.0
2020-09-03 15:10:00,54.37,54.49,54.27,54.37,40900.0,49.8126,49.9225,49.721,49.8126,40900.0
2020-09-03 15:20:00,54.37,54.41,54.14,54.2,64074.0,49.8126,49.8492,49.6019,49.6568,64074.0
2020-09-03 15:30:00,54.19,54.44,54.18,54.34,76432.0,49.6477,49.8767,49.6385,49.7851,76432.0
2020-09-03 15:40:00,54.35,54.58,54.26,54.26,77912.0,49.7943,50.005,49.7118,49.7118,77912.0
2020-09-03 15:50:00,54.26,54.63,54.11,54.51,336746.0,49.7118,50.0508,49.5744,49.9408,336746.0
2020-09-04 09:30:00,54.33,54.85,54.33,54.64,116716.0,49.7759,50.2523,49.7759,50.0599,116716.0
2020-09-04 09:40:00,54.66,54.72,54.08,54.24,51574.0,50.0783,50.1332,49.5469,49.6935,51574.0
2020-09-04 09:50:00,54.24,54.41,53.99,54.11,72148.0,49.6935,49.8492,49.4644,49.5744,72148.0
2020-09-04 10:00:00,54.13,54.56,54.1,54.35,57782.0,49.5927,49.9867,49.5652,49.7943,57782.0
2020-09-04 10:10:00,54.34,54.37,53.48,53.55,105594.0,49.7851,49.8126,48.9972,49.0613,105594.0
2020-09-04 10:20:00,53.57,53.92,53.38,53.46,153840.0,49.0796,49.4003,48.9056,48.9789,153840.0
2020-09-04 10:30:00,53.44,53.59,52.78,53.06,87556.0,48.9605,49.098,48.3559,48.6124,87556.0
2020-09-04 10:40:00,53.02,53.13,52.33,53.02,172550.0,48.5757,48.6765,47.9436,48.5757,172550.0
2020-09-04 10:50:00,52.96,53.21,52.74,53.01,53536.0,48.5208,48.7498,48.3192,48.5666,53536.0
2020-09-04 11:00:00,53.01,53.12,52.73,52.76,37192.0,48.5666,48.6674,48.31,48.3375,37192.0
2020-09-04 11:10:00,52.74,53.01,52.67,52.91,46392.0,48.3192,48.5666,48.2551,48.475,46392.0
2020-09-04 11:20:00,52.88,52.97,52.52,52.71,44214.0,48.4475,48.5299,48.1176,48.2917,44214.0
2020-09-04 11:30:00,52.7,53.15,52.68,53.07,26166.0,48.2826,48.6948,48.2642,48.6215,26166.0
2020-09-04 11:40:00,53.04,53.07,52.78,53.0,38810.0,48.5941,48.6215,48.3559,48.5574,38810.0
2020-09-04 11:50:00,52.99,53.28,52.92,53.26,43844.0,48.5483,48.8139,48.4841,48.7956,43844.0
2020-09-04 12:00:00,53.26,53.46,53.21,53.25,84632.0,48.7956,48.9789,48.7498,48.7865,84632.0
2020-09-04 12:10:00,53.25,53.35,53.1,53.13,34272.0,48.7865,48.8781,48.649,48.6765,34272.0
2020-09-04 12:20:00,53.15,53.54,53.15,53.48,31284.0,48.6948,49.0522,48.6948,48.9972,31284.0
2020-09-04 12:30:00,53.47,53.66,53.38,53.57,25824.0,48.988,49.1621,48.9056,49.0796,25824.0
2020-09-04 12:40:00,53.57,53.66,53.43,53.43,37950.0,49.0796,49.1621,48.9514,48.9514,37950.0
2020-09-04 12:50:00,53.46,53.56,53.33,53.47,26386.0,48.9789,49.0705,48.8598,48.988,26386.0
2020-09-04 13:00:00,53.47,53.47,53.26,53.32,25838.0,48.988,48.988,48.7956,48.8506,25838.0
2020-09-04 13:10:00,53.31,53.35,53.06,53.09,25598.0,48.8414,48.8781,48.6124,48.6399,25598.0
2020-09-04 13:20:00,53.09,53.26,53.09,53.17,21340.0,48.6399,48.7956,48.6399,48.7132,21340.0
2020-09-04 13:30:00,53.13,53.36,53.02,53.33,22044.0,48.6765,48.8872,48.5757,48.8598,22044.0
2020-09-04 13:40:00,53.35,53.43,53.22,53.37,24446.0,48.8781,48.9514,48.759,48.8964,24446.0
2020-09-04 13:50:00,53.33,53.43,53.16,53.38,21824.0,48.8598,48.9514,48.704,48.9056,21824.0
2020-09-04 14:00:00,53.34,53.45,53.25,53.33,28108.0,48.8689,48.9697,48.7865,48.8598,28108.0
2020-09-04 14:10:00,53.31,53.5,53.28,53.48,35988.0,48.8414,49.0155,48.8139,48.9972,35988.0
2020-09-04 14:20:00,53.47,53.62,53.34,53.62,27348.0,48.988,49.1254,48.8689,49.1254,27348.0
2020-09-04 14:30:00,53.58,53.8,53.51,53.8,38128.0,49.0888,49.2904,49.0247,49.2904,38128.0
2020-09-04 14:40:00,53.77,54.05,53.76,53.9,40438.0,49.2629,49.5194,49.2537,49.382,40438.0
2020-09-04 14:50:00,53.89,54.1,53.86,54.07,24960.0,49.3728,49.5652,49.3453,49.5377,24960.0
2020-09-04 15:00:00,54.03,54.21,53.95,54.16,29978.0,49.5011,49.666,49.4278,49.6202,29978.0
2020-09-04 15:10:00,54.16,54.33,54.06,54.27,43024.0,49.6202,49.7759,49.5286,49.721,43024.0
2020-09-04 15:20:00,54.27,54.51,54.24,54.47,56910.0,49.721,49.9408,49.6935,49.9042,56910.0
2020-09-04 15:30:00,54.46,54.49,54.17,54.27,96100.0,49.895,49.9225,49.6293,49.721,96100.0
2020-09-04 15:40:00,54.27,54.51,54.18,54.22,114292.0,49.721,49.9408,49.6385,49.6752,114292.0
2020-09-04 15:50:00,54.21,54.3,54.08,54.08,327970.0,49.666,49.7484,49.5469,49.5469,327970.0
2020-09-08 09:30:00,52.49,52.94,52.37,52.73,135242.0,48.0902,48.5024,47.9802,48.31,135242.0
2020-09-08 09:40:00,52.66,52.66,51.76,52.07,219358.0,48.2459,48.2459,47.4214,47.7054,219358.0
2020-09-08 09:50:00,52.04,52.51,52.02,52.36,63748.0,47.6779,48.1085,47.6596,47.9711,63748.0
2020-09-08 10:00:00,52.4,52.65,52.24,52.62,60968.0,48.0077,48.2368,47.8611,48.2093,60968.0
2020-09-08 10:10:00,52.6,52.84,52.52,52.81,49502.0,48.1909,48.4108,48.1176,48.3833,49502.0
2020-09-08 10:20:00,52.83,53.09,52.63,53.0,66904.0,48.4017,48.6399,48.2184,48.5574,66904.0
2020-09-08 10:30:00,52.95,53.12,52.75,53.08,28270.0,48.5116,48.6674,48.3284,48.6307,28270.0
2020-09-08 10:40:00,53.1,53.1,52.72,52.79,23392.0,48.649,48.649,48.3009,48.365,23392.0
2020-09-08 10:50:00,52.74,53.07,52.73,52.96,27952.0,48.3192,48.6215,48.31,48.5208,27952.0
2020-09-08 11:00:00,52.96,53.07,52.75,53.02,31216.0,48.5208,48.6215,48.3284,48.5757,31216.0
2020-09-08 11:10:00,53.04,53.13,52.6,52.78,94608.0,48.5941,48.6765,48.1909,48.3559,94608.0
2020-09-08 11:20:00,52.8,52.81,52.63,52.74,24354.0,48.3742,48.3833,48.2184,48.3192,24354.0
2020-09-08 11:30:00,52.74,52.74,52.35,52.46,27180.0,48.3192,48.3192,47.9619,48.0627,27180.0
2020-09-08 11:40:00,52.47,52.57,52.35,52.52,39154.0,48.0718,48.1635,47.9619,48.1176,39154.0
2020-09-08 11:50:00,52.51,52.54,52.24,52.49,29646.0,48.1085,48.136,47.8611,48.0902,29646.0
2020-09-08 12:00:00,52.47,52.75,52.47,52.65,18000.0,48.0718,48.3284,48.0718,48.2368,18000.0
2020-09-08 12:10:00,52.69,52.76,52.59,52.76,18326.0,48.2734,48.3375,48.1818,48.3375,18326.0
2020-09-08 12:20:00,52.8,52.96,52.73,52.81,14080.0,48.3742,48.5208,48.31,48.3833,14080.0
2020-09-08 12:30:00,52.77,52.91,52.74,52.88,32750.0,48.3467,48.475,48.3192,48.4475,32750.0
2020-09-08 12:40:00,52.88,52.98,52.79,52.96,18636.0,48.4475,48.5391,48.365,48.5208,18636.0
2020-09-08 12:50:00,52.95,52.96,52.83,52.88,14448.0,48.5116,48.5208,48.4017,48.4475,14448.0
2020-09-08 13:00:00,52.85,52.85,52.67,52.67,14880.0,48.42,48.42,48.2551,48.2551,14880.0
2020-09-08 13:10:00,52.63,52.93,52.62,52.93,18618.0,48.2184,48.4933,48.2093,48.4933,18618.0
2020-09-08 13:20:00,52.9,52.9,52.76,52.79,13784.0,48.4658,48.4658,48.3375,48.365,13784.0
2020-09-08 13:30:00,52.78,52.92,52.74,52.88,24736.0,48.3559,48.4841,48.3192,48.4475,24736.0
2020-09-08 13:40:00,52.88,52.98,52.87,52.9,16526.0,48.4475,48.5391,48.4383,48.4658,16526.0
2020-09-08 13:50:00,52.91,52.94,52.82,52.87,19942.0,48.475,48.5024,48.3925,48.4383,19942.0
2020-09-08 14:00:00,52.88,52.92,52.67,52.7,19042.0,48.4475,48.4841,48.2551,48.2826,19042.0
2020-09-08 14:10:00,52.75,52.75,52.4,52.44,34316.0,48.3284,48.3284,48.0077,48.0444,34316.0
2020-09-08 14:20:00,52.44,52.52,52.35,52.37,27204.0,48.0444,48.1176,47.9619,47.9802,27204.0
2020-09-08 14:30:00,52.35,52.42,52.21,52.24,48102.0,47.9619,48.026,47.8336,47.8611,48102.0
2020-09-08 14:40:00,52.23,52.26,52.08,52.19,40016.0,47.852,47.8794,47.7145,47.8153,40016.0
2020-09-08 14:50:00,52.15,52.23,51.93,52.19,93798.0,47.7787,47.852,47.5771,47.8153,93798.0
2020-09-08 15:00:00,52.15,52.16,51.81,51.88,49382.0,47.7787,47.7878,47.4672,47.5313,49382.0
2020-09-08 15:10:00,51.87,52.09,51.87,51.95,39908.0,47.5221,47.7237,47.5221,47.5954,39908.0
2020-09-08 15:20:00,51.94,52.07,51.92,52.07,69340.0,47.5863,47.7054,47.5679,47.7054,69340.0
2020-09-08 15:30:00,52.06,52.13,51.9,51.94,71040.0,47.6962,47.7603,47.5496,47.5863,71040.0
2020-09-08 15:40:00,51.94,51.97,51.55,51.76,144332.0,47.5863,47.6138,47.229,47.4214,144332.0
2020-09-08 15:50:00,51.74,51.75,51.4,51.42,485450.0,47.403,47.4122,47.0915,47.1099,485450.0
2020-09-09 09:30:00,50.99,51.1,50.5,50.57,474264.0,46.7159,46.8167,46.267,46.3311,474264.0
2020-09-09 09:40:00,50.59,50.88,50.52,50.52,303186.0,46.3494,46.6151,46.2853,46.2853,303186.0
2020-09-09 09:50:00,50.54,50.73,50.42,50.65,142074.0,46.3036,46.4777,46.1937,46.4044,142074.0
2020-09-09 10:00:00,50.7,50.81,50.46,50.49,97894.0,46.4502,46.551,46.2303,46.2578,97894.0
2020-09-09 10:10:00,50.51,50.69,50.47,50.51,127884.0,46.2761,46.441,46.2395,46.2761,127884.0
2020-09-09 10:20:00,50.51,50.88,50.47,50.84,92732.0,46.2761,46.6151,46.2395,46.5785,92732.0
2020-09-09 10:30:00,50.84,51.13,50.84,51.1,77686.0,46.5785,46.8442,46.5785,46.8167,77686.0
2020-09-09 10:40:00,51.06,51.13,50.94,50.97,121714.0,46.78,46.8442,46.6701,46.6976,121714.0
2020-09-09 10:50:00,50.98,51.16,50.91,51.16,142698.0,46.7067,46.8716,46.6426,46.8716,142698.0
2020-09-09 11:00:00,51.19,51.29,51.13,51.15,154954.0,46.8991,46.9908,46.8442,46.8625,154954.0
2020-09-09 11:10:00,51.17,51.33,51.12,51.31,91712.0,46.8808,47.0274,46.835,47.0091,91712.0
2020-09-09 11:20:00,51.31,51.55,51.29,51.52,135618.0,47.0091,47.229,46.9908,47.2015,135618.0
2020-09-09 11:30:00,51.54,51.54,51.21,51.29,46598.0,47.2198,47.2198,46.9175,46.9908,46598.0
2020-09-09 11:40:00,51.29,51.37,51.14,51.35,77434.0,46.9908,47.064,46.8533,47.0457,77434.0
2020-09-09 11:50:00,51.35,51.37,51.2,51.27,48532.0,47.0457,47.064,46.9083,46.9724,48532.0
2020-09-09 12:00:00,51.27,51.38,51.26,51.36,35036.0,46.9724,47.0732,46.9633,47.0549,35036.0
2020-09-09 12:10:00,51.37,51.48,51.3,51.48,90360.0,47.064,47.1648,46.9999,47.1648,90360.0
2020-09-09 12:20:00,51.47,51.65,51.47,51.49,150530.0,47.1557,47.3206,47.1557,47.174,150530.0
2020-09-09 12:30:00,51.49,51.55,51.44,51.52,40044.0,47.174,47.229,47.1282,47.2015,40044.0
2020-09-09 12:40:00,51.52,51.61,51.51,51.59,49416.0,47.2015,47.2839,47.1923,47.2656,49416.0
2020-09-09 12:50:00,51.59,51.62,51.49,51.49,30104.0,47.2656,47.2931,47.174,47.174,30104.0
2020-09-09 13:00:00,51.49,51.63,51.49,51.57,30464.0,47.174,47.3023,47.174,47.2473,30464.0
2020-09-09 13:10:00,51.59,51.62,51.43,51.43,34706.0,47.2656,47.2931,47.119,47.119,34706.0
2020-09-09 13:20:00,51.46,51.5,51.43,51.44,23696.0,47.1465,47.1831,47.119,47.1282,23696.0
2020-09-09 13:30:00,51.45,51.47,51.32,51.32,46288.0,47.1373,47.1557,47.0182,47.0182,46288.0
2020-09-09 13:40:00,51.34,51.34,51.08,51.12,55468.0,47.0366,47.0366,46.7984,46.835,55468.0
2020-09-09 13:50:00,51.09,51.13,50.96,50.97,43628.0,46.8075,46.8442,46.6884,46.6976,43628.0
2020-09-09 14:00:00,50.99,51.17,50.99,51.09,43612.0,46.7159,46.8808,46.7159,46.8075,43612.0
2020-09-09 14:10:00,51.14,51.18,51.04,51.09,32226.0,46.8533,46.89,46.7617,46.8075,32226.0
2020-09-09 14:20:00,51.11,51.13,50.97,51.02,31566.0,46.8258,46.8442,46.6976,46.7434,31566.0
2020-09-09 14:30:00,51.05,51.2,51.05,51.16,35578.0,46.7709,46.9083,46.7709,46.8716,35578.0
2020-09-09 14:40:00,51.16,51.21,51.1,51.1,37048.0,46.8716,46.9175,46.8167,46.8167,37048.0
2020-09-09 14:50:00,51.11,51.13,51.03,51.07,41088.0,46.8258,46.8442,46.7525,46.7892,41088.0
2020-09-09 15:00:00,51.06,51.13,51.02,51.04,57358.0,46.78,46.8442,46.7434,46.7617,57358.0
2020-09-09 15:10:00,51.03,51.04,50.94,51.02,79642.0,46.7525,46.7617,46.6701,46.7434,79642.0
2020-09-09 15:20:00,51.03,51.1,50.96,51.08,88658.0,46.7525,46.8167,46.6884,46.7984,88658.0
2020-09-09 15:30:00,51.08,51.13,50.94,50.96,114308.0,46.7984,46.8442,46.6701,46.6884,114308.0
2020-09-09 15:40:00,50.97,50.99,50.81,50.87,121828.0,46.6976,46.7159,46.551,46.606,121828.0
2020-09-09 15:50:00,50.87,50.89,50.7,50.72,580910.0,46.606,46.6243,46.4502,46.4685,580910.0
2020-09-10 09:30:00,51.38,51.84,51.22,51.8,150326.0,47.0732,47.4946,46.9266,47.458,150326.0
2020-09-10 09:40:00,51.81,52.02,51.71,51.76,68732.0,47.4672,47.6596,47.3755,47.4214,68732.0
2020-09-10 09:50:00,51.76,51.85,51.34,51.38,72688.0,47.4214,47.5038,47.0366,47.0732,72688.0
2020-09-10 10:00:00,51.38,51.87,51.36,51.84,100160.0,47.0732,47.5221,47.0549,47.4946,100160.0
2020-09-10 10:10:00,51.83,51.88,51.71,51.74,32262.0,47.4855,47.5313,47.3755,47.403,32262.0
2020-09-10 10:20:00,51.72,51.72,51.54,51.54,37316.0,47.3847,47.3847,47.2198,47.2198,37316.0
2020-09-10 10:30:00,51.55,51.74,51.55,51.63,24840.0,47.229,47.403,47.229,47.3023,24840.0
2020-09-10 10:40:00,51.6,51.6,51.2,51.24,31816.0,47.2748,47.2748,46.9083,46.9449,31816.0
2020-09-10 10:50:00,51.3,51.59,51.23,51.27,42610.0,46.9999,47.2656,46.9358,46.9724,42610.0
2020-09-10 11:00:00,51.27,51.47,51.2,51.43,22006.0,46.9724,47.1557,46.9083,47.119,22006.0
2020-09-10 11:10:00,51.45,51.48,51.24,51.35,30726.0,47.1373,47.1648,46.9449,47.0457,30726.0
2020-09-10 11:20:00,51.4,51.59,51.37,51.58,22606.0,47.0915,47.2656,47.064,47.2564,22606.0
2020-09-10 11:30:00,51.58,51.58,51.39,51.48,20388.0,47.2564,47.2564,47.0824,47.1648,20388.0
2020-09-10 11:40:00,51.52,51.58,51.39,51.5,20046.0,47.2015,47.2564,47.0824,47.1831,20046.0
2020-09-10 11:50:00,51.49,51.5,51.28,51.3,31734.0,47.174,47.1831,46.9816,46.9999,31734.0
2020-09-10 12:00:00,51.29,51.35,51.08,51.1,42014.0,46.9908,47.0457,46.7984,46.8167,42014.0
2020-09-10 12:10:00,51.08,51.17,51.01,51.09,25308.0,46.7984,46.8808,46.7342,46.8075,25308.0
2020-09-10 12:20:00,51.06,51.08,50.91,51.04,27178.0,46.78,46.7984,46.6426,46.7617,27178.0
2020-09-10 12:30:00,51.02,51.09,50.76,50.77,40420.0,46.7434,46.8075,46.5052,46.5143,40420.0
2020-09-10 12:40:00,50.81,50.86,50.75,50.82,31870.0,46.551,46.5968,46.496,46.5601,31870.0
2020-09-10 12:50:00,50.86,50.99,50.86,50.96,29200.0,46.5968,46.7159,46.5968,46.6884,29200.0
2020-09-10 13:00:00,50.98,51.05,50.93,50.97,38586.0,46.7067,46.7709,46.6609,46.6976,38586.0
2020-09-10 13:10:00,50.98,51.16,50.94,51.16,42290.0,46.7067,46.8716,46.6701,46.8716,42290.0
2020-09-10 13:20:00,51.14,51.16,50.93,50.94,28038.0,46.8533,46.8716,46.6609,46.6701,28038.0
2020-09-10 13:30:00,50.94,51.08,50.88,50.91,35714.0,46.6701,46.7984,46.6151,46.6426,35714.0
2020-09-10 13:40:00,50.85,50.94,50.84,50.85,32756.0,46.5876,46.6701,46.5785,46.5876,32756.0
2020-09-10 13:50:00,50.85,50.86,50.73,50.74,29058.0,46.5876,46.5968,46.4777,46.4869,29058.0
2020-09-10 14:00:00,50.74,50.9,50.74,50.82,31498.0,46.4869,46.6334,46.4869,46.5601,31498.0
2020-09-10 14:10:00,50.82,50.85,50.54,50.56,53142.0,46.5601,46.5876,46.3036,46.3219,53142.0
2020-09-10 14:20:00,50.56,50.64,50.09,50.15,73050.0,46.3219,46.3952,45.8913,45.9463,73050.0
2020-09-10 14:30:00,50.11,50.34,50.11,50.3,57566.0,45.9097,46.1204,45.9097,46.0837,57566.0
2020-09-10 14:40:00,50.33,50.42,50.09,50.4,85798.0,46.1112,46.1937,45.8913,46.1754,85798.0
2020-09-10 14:50:00,50.38,50.63,50.25,50.57,79928.0,46.157,46.3861,46.0379,46.3311,79928.0
2020-09-10 15:00:00,50.57,50.57,50.22,50.24,43162.0,46.3311,46.3311,46.0104,46.0288,43162.0
2020-09-10 15:10:00,50.21,50.27,50.01,50.01,44792.0,46.0013,46.0563,45.818,45.818,44792.0
2020-09-10 15:20:00,50.02,50.27,49.97,50.23,73608.0,45.8272,46.0563,45.7814,46.0196,73608.0
2020-09-10 15:30:00,50.22,50.37,50.15,50.33,75172.0,46.0104,46.1479,45.9463,46.1112,75172.0
2020-09-10 15:40:00,50.34,50.52,50.22,50.28,87856.0,46.1204,46.2853,46.0104,46.0654,87856.0
2020-09-10 15:50:00,50.27,50.48,50.21,50.3,226910.0,46.0563,46.2486,46.0013,46.0837,226910.0
2020-09-11 09:30:00,50.75,50.91,50.62,50.82,54254.0,46.496,46.6426,46.3769,46.5601,54254.0
2020-09-11 09:40:00,50.81,51.21,50.81,51.21,22204.0,46.551,46.9175,46.551,46.9175,22204.0
2020-09-11 09:50:00,51.17,51.17,50.4,50.52,38134.0,46.8808,46.8808,46.1754,46.2853,38134.0
2020-09-11 10:00:00,50.51,50.72,50.44,50.61,21856.0,46.2761,46.4685,46.212,46.3678,21856.0
2020-09-11 10:10:00,50.6,50.85,50.43,50.85,33056.0,46.3586,46.5876,46.2028,46.5876,33056.0
2020-09-11 10:20:00,50.85,51.0,50.78,50.85,33474.0,46.5876,46.7251,46.5235,46.5876,33474.0
2020-09-11 10:30:00,50.89,50.92,50.63,50.75,28858.0,46.6243,46.6518,46.3861,46.496,28858.0
2020-09-11 10:40:00,50.72,51.04,50.71,51.04,23510.0,46.4685,46.7617,46.4594,46.7617,23510.0
2020-09-11 10:50:00,51.01,51.08,50.91,50.91,34290.0,46.7342,46.7984,46.6426,46.6426,34290.0
2020-09-11 11:00:00,50.95,51.17,50.93,51.16,19896.0,46.6793,46.8808,46.6609,46.8716,19896.0
2020-09-11 11:10:00,51.13,51.14,50.97,51.1,22152.0,46.8442,46.8533,46.6976,46.8167,22152.0
2020-09-11 11:20:00,51.05,51.06,50.72,50.85,21466.0,46.7709,46.78,46.4685,46.5876,21466.0
2020-09-11 11:30:00,50.81,50.81,50.62,50.73,22914.0,46.551,46.551,46.3769,46.4777,22914.0
2020-09-11 11:40:00,50.77,50.83,50.67,50.73,35354.0,46.5143,46.5693,46.4227,46.4777,35354.0
2020-09-11 11:50:00,50.75,50.79,50.53,50.54,47958.0,46.496,46.5327,46.2945,46.3036,47958.0
2020-09-11 12:00:00,50.52,50.67,50.46,50.6,14678.0,46.2853,46.4227,46.2303,46.3586,14678.0
2020-09-11 12:10:00,50.59,50.62,50.48,50.62,15448.0,46.3494,46.3769,46.2486,46.3769,15448.0
2020-09-11 12:20:00,50.63,50.76,50.62,50.62,20712.0,46.3861,46.5052,46.3769,46.3769,20712.0
2020-09-11 12:30:00,50.57,50.57,50.37,50.39,24436.0,46.3311,46.3311,46.1479,46.1662,24436.0
2020-09-11 12:40:00,50.39,50.39,50.27,50.37,17362.0,46.1662,46.1662,46.0563,46.1479,17362.0
2020-09-11 12:50:00,50.39,50.45,50.21,50.23,15638.0,46.1662,46.2212,46.0013,46.0196,15638.0
2020-09-11 13:00:00,50.29,50.29,50.06,50.06,11554.0,46.0746,46.0746,45.8639,45.8639,11554.0
2020-09-11 13:10:00,50.09,50.18,49.97,50.1,20422.0,45.8913,45.9738,45.7814,45.9005,20422.0
2020-09-11 13:20:00,50.12,50.13,49.91,49.96,19256.0,45.9188,45.928,45.7264,45.7722,19256.0
2020-09-11 13:30:00,49.97,49.98,49.79,49.87,19260.0,45.7814,45.7906,45.6165,45.6898,19260.0
2020-09-11 13:40:00,49.87,50.02,49.85,49.99,20280.0,45.6898,45.8272,45.6715,45.7997,20280.0
2020-09-11 13:50:00,49.97,50.07,49.82,49.82,84410.0,45.7814,45.873,45.644,45.644,84410.0
2020-09-11 14:00:00,49.84,50.07,49.81,50.03,52392.0,45.6623,45.873,45.6348,45.8364,52392.0
2020-09-11 14:10:00,50.02,50.15,49.94,49.99,22190.0,45.8272,45.9463,45.7539,45.7997,22190.0
2020-09-11 14:20:00,50.01,50.07,49.94,49.98,15682.0,45.818,45.873,45.7539,45.7906,15682.0
2020-09-11 14:30:00,50.04,50.34,50.02,50.32,39872.0,45.8455,46.1204,45.8272,46.1021,39872.0
2020-09-11 14:40:00,50.3,50.4,50.2,50.24,20764.0,46.0837,46.1754,45.9921,46.0288,20764.0
2020-09-11 14:50:00,50.26,50.35,50.17,50.17,22534.0,46.0471,46.1295,45.9646,45.9646,22534.0
2020-09-11 15:00:00,50.17,50.18,49.97,49.97,15628.0,45.9646,45.9738,45.7814,45.7814,15628.0
2020-09-11 15:10:00,49.98,50.36,49.92,50.36,39880.0,45.7906,46.1387,45.7356,46.1387,39880.0
2020-09-11 15:20:00,50.34,50.57,50.33,50.55,46208.0,46.1204,46.3311,46.1112,46.3128,46208.0
2020-09-11 15:30:00,50.55,50.61,50.34,50.34,48096.0,46.3128,46.3678,46.1204,46.1204,48096.0
2020-09-11 15:40:00,50.36,50.45,50.32,50.41,51764.0,46.1387,46.2212,46.1021,46.1845,51764.0
2020-09-11 15:50:00,50.41,50.41,50.27,50.35,129898.0,46.1845,46.1845,46.0563,46.1295,129898.0
2020-09-14 09:30:00,51.52,51.63,51.23,51.47,77778.0,47.2015,47.3023,46.9358,47.1557,77778.0
2020-09-14 09:40:00,51.38,51.67,51.38,51.62,38210.0,47.0732,47.3389,47.0732,47.2931,38210.0
2020-09-14 09:50:00,51.66,51.67,51.43,51.45,63076.0,47.3297,47.3389,47.119,47.1373,63076.0
2020-09-14 10:00:00,51.49,51.52,51.38,51.49,28778.0,47.174,47.2015,47.0732,47.174,28778.0
2020-09-14 10:10:00,51.48,51.55,51.35,51.42,29462.0,47.1648,47.229,47.0457,47.1099,29462.0
2020-09-14 10:20:00,51.43,51.44,51.25,51.42,32100.0,47.119,47.1282,46.9541,47.1099,32100.0
2020-09-14 10:30:00,51.41,51.47,51.29,51.29,22898.0,47.1007,47.1557,46.9908,46.9908,22898.0
2020-09-14 10:40:00,51.31,51.38,51.24,51.34,22544.0,47.0091,47.0732,46.9449,47.0366,22544.0
2020-09-14 10:50:00,51.34,51.56,51.34,51.55,17586.0,47.0366,47.2381,47.0366,47.229,17586.0
2020-09-14 11:00:00,51.57,51.6,51.42,51.46,30676.0,47.2473,47.2748,47.1099,47.1465,30676.0
2020-09-14 11:10:00,51.47,51.47,51.2,51.31,19510.0,47.1557,47.1557,46.9083,47.0091,19510.0
2020-09-14 11:20:00,51.31,51.38,51.28,51.38,18490.0,47.0091,47.0732,46.9816,47.0732,18490.0
2020-09-14 11:30:00,51.38,51.41,51.32,51.38,20482.0,47.0732,47.1007,47.0182,47.0732,20482.0
2020-09-14 11:40:00,51.38,51.43,51.3,51.3,13024.0,47.0732,47.119,46.9999,46.9999,13024.0
2020-09-14 11:50:00,51.31,51.4,51.27,51.33,19346.0,47.0091,47.0915,46.9724,47.0274,19346.0
2020-09-14 12:00:00,51.31,51.46,51.3,51.34,17368.0,47.0091,47.1465,46.9999,47.0366,17368.0
2020-09-14 12:10:00,51.35,51.37,51.27,51.29,14902.0,47.0457,47.064,46.9724,46.9908,14902.0
2020-09-14 12:20:00,51.29,51.29,51.18,51.21,22994.0,46.9908,46.9908,46.89,46.9175,22994.0
2020-09-14 12:30:00,51.2,51.22,51.1,51.16,17012.0,46.9083,46.9266,46.8167,46.8716,17012.0
2020-09-14 12:40:00,51.17,51.32,51.16,51.25,22608.0,46.8808,47.0182,46.8716,46.9541,22608.0
2020-09-14 12:50:00,51.24,51.25,51.15,51.2,35086.0,46.9449,46.9541,46.8625,46.9083,35086.0
2020-09-14 13:00:00,51.2,51.27,51.08,51.09,24480.0,46.9083,46.9724,46.7984,46.8075,24480.0
2020-09-14 13:10:00,51.1,51.1,50.95,50.97,38270.0,46.8167,46.8167,46.6793,46.6976,38270.0
2020-09-14 13:20:00,50.97,50.98,50.88,50.97,13932.0,46.6976,46.7067,46.6151,46.6976,13932.0
2020-09-14 13:30:00,50.98,50.99,50.8,50.92,37486.0,46.7067,46.7159,46.5418,46.6518,37486.0
2020-09-14 13:40:00,50.93,51.01,50.87,50.99,21852.0,46.6609,46.7342,46.606,46.7159,21852.0
2020-09-14 13:50:00,51.01,51.06,50.99,51.05,16214.0,46.7342,46.78,46.7159,46.7709,16214.0
2020-09-14 14:00:00,51.05,51.12,50.95,51.09,22514.0,46.7709,46.835,46.6793,46.8075,22514.0
2020-09-14 14:10:00,51.09,51.13,51.07,51.11,26526.0,46.8075,46.8442,46.7892,46.8258,26526.0
2020-09-14 14:20:00,51.11,51.2,51.03,51.04,21572.0,46.8258,46.9083,46.7525,46.7617,21572.0
2020-09-14 14:30:00,51.06,51.15,51.04,51.08,12622.0,46.78,46.8625,46.7617,46.7984,12622.0
2020-09-14 14:40:00,51.08,51.17,50.96,50.99,36762.0,46.7984,46.8808,46.6884,46.7159,36762.0
2020-09-14 14:50:00,51.0,51.05,50.85,50.99,27610.0,46.7251,46.7709,46.5876,46.7159,27610.0
2020-09-14 15:00:00,50.99,51.04,50.88,50.97,31258.0,46.7159,46.7617,46.6151,46.6976,31258.0
2020-09-14 15:10:00,50.96,51.1,50.92,51.09,35284.0,46.6884,46.8167,46.6518,46.8075,35284.0
2020-09-14 15:20:00,51.09,51.09,50.9,50.98,32950.0,46.8075,46.8075,46.6334,46.7067,32950.0
2020-09-14 15:30:00,50.99,51.08,50.96,51.08,48504.0,46.7159,46.7984,46.6884,46.7984,48504.0
2020-09-14 15:40:00,51.09,51.3,51.09,51.3,61980.0,46.8075,46.9999,46.8075,46.9999,61980.0
2020-09-14 15:50:00,51.27,51.31,51.07,51.1,165272.0,46.9724,47.0091,46.7892,46.8167,165272.0
2020-09-15 09:30:00,51.74,52.09,51.29,52.08,63258.0,47.403,47.7237,46.9908,47.7145,63258.0
2020-09-15 09:40:00,52.06,52.1,51.6,51.62,34588.0,47.6962,47.7329,47.2748,47.2931,34588.0
2020-09-15 09:50:00,51.6,51.65,51.52,51.52,27266.0,47.2748,47.3206,47.2015,47.2015,27266.0
2020-09-15 10:00:00,51.54,51.65,51.45,51.52,27168.0,47.2198,47.3206,47.1373,47.2015,27168.0
2020-09-15 10:10:00,51.51,51.62,51.45,51.61,18472.0,47.1923,47.2931,47.1373,47.2839,18472.0
2020-09-15 10:20:00,51.63,51.71,51.52,51.69,16224.0,47.3023,47.3755,47.2015,47.3572,16224.0
2020-09-15 10:30:00,51.66,51.77,51.58,51.6,23748.0,47.3297,47.4305,47.2564,47.2748,23748.0
2020-09-15 10:40:00,51.58,51.65,51.49,51.62,17262.0,47.2564,47.3206,47.174,47.2931,17262.0
2020-09-15 10:50:00,51.6,51.72,51.59,51.72,12770.0,47.2748,47.3847,47.2656,47.3847,12770.0
2020-09-15 11:00:00,51.72,51.8,51.66,51.66,20520.0,47.3847,47.458,47.3297,47.3297,20520.0
2020-09-15 11:10:00,51.7,51.73,51.62,51.71,11688.0,47.3664,47.3939,47.2931,47.3755,11688.0
2020-09-15 11:20:00,51.72,51.72,51.6,51.65,11570.0,47.3847,47.3847,47.2748,47.3206,11570.0
2020-09-15 11:30:00,51.66,51.76,51.66,51.7,8930.0,47.3297,47.4214,47.3297,47.3664,8930.0
2020-09-15 11:40:00,51.71,51.72,51.58,51.61,16904.0,47.3755,47.3847,47.2564,47.2839,16904.0
2020-09-15 11:50:00,51.62,51.62,51.52,51.59,20714.0,47.2931,47.2931,47.2015,47.2656,20714.0
2020-09-15 12:00:00,51.6,51.71,51.6,51.69,16762.0,47.2748,47.3755,47.2748,47.3572,16762.0
2020-09-15 12:10:00,51.67,51.77,51.65,51.77,15324.0,47.3389,47.4305,47.3206,47.4305,15324.0
2020-09-15 12:20:00,51.77,51.92,51.76,51.9,20874.0,47.4305,47.5679,47.4214,47.5496,20874.0
2020-09-15 12:30:00,51.91,52.0,51.91,51.99,16352.0,47.5588,47.6412,47.5588,47.6321,16352.0
2020-09-15 12:40:00,51.99,52.07,51.94,51.94,21708.0,47.6321,47.7054,47.5863,47.5863,21708.0
2020-09-15 12:50:00,51.94,51.99,51.92,51.99,16262.0,47.5863,47.6321,47.5679,47.6321,16262.0
2020-09-15 13:00:00,52.0,52.01,51.96,51.97,13432.0,47.6412,47.6504,47.6046,47.6138,13432.0
2020-09-15 13:10:00,51.97,52.01,51.9,51.91,13714.0,47.6138,47.6504,47.5496,47.5588,13714.0
2020-09-15 13:20:00,51.91,51.94,51.87,51.91,16150.0,47.5588,47.5863,47.5221,47.5588,16150.0
2020-09-15 13:30:00,51.89,52.0,51.88,51.96,25326.0,47.5405,47.6412,47.5313,47.6046,25326.0
2020-09-15 13:40:00,51.96,52.05,51.91,52.04,30752.0,47.6046,47.687,47.5588,47.6779,30752.0
2020-09-15 13:50:00,52.02,52.05,51.94,51.95,13798.0,47.6596,47.687,47.5863,47.5954,13798.0
2020-09-15 14:00:00,51.95,51.95,51.85,51.89,24386.0,47.5954,47.5954,47.5038,47.5405,24386.0
2020-09-15 14:10:00,51.91,51.99,51.9,51.92,34934.0,47.5588,47.6321,47.5496,47.5679,34934.0
2020-09-15 14:20:00,51.92,51.92,51.81,51.88,34580.0,47.5679,47.5679,47.4672,47.5313,34580.0
2020-09-15 14:30:00,51.85,51.93,51.78,51.92,26022.0,47.5038,47.5771,47.4397,47.5679,26022.0
2020-09-15 14:40:00,51.95,52.08,51.94,52.05,22144.0,47.5954,47.7145,47.5863,47.687,22144.0
2020-09-15 14:50:00,52.05,52.08,52.02,52.05,47278.0,47.687,47.7145,47.6596,47.687,47278.0
2020-09-15 15:00:00,52.05,52.07,51.83,51.84,21618.0,47.687,47.7054,47.4855,47.4946,21618.0
2020-09-15 15:10:00,51.83,51.88,51.82,51.84,16006.0,47.4855,47.5313,47.4763,47.4946,16006.0
2020-09-15 15:20:00,51.85,51.85,51.75,51.82,26120.0,47.5038,47.5038,47.4122,47.4763,26120.0
2020-09-15 15:30:00,51.82,51.82,51.54,51.59,37984.0,47.4763,47.4763,47.2198,47.2656,37984.0
2020-09-15 15:40:00,51.57,51.67,51.53,51.66,56626.0,47.2473,47.3389,47.2106,47.3297,56626.0
2020-09-15 15:50:00,51.66,51.88,51.62,51.84,235508.0,47.3297,47.5313,47.2931,47.4946,235508.0
2020-09-16 09:30:00,52.1,52.5,52.09,52.42,68702.0,47.7329,48.0993,47.7237,48.026,68702.0
2020-09-16 09:40:00,52.43,52.48,52.29,52.35,57474.0,48.0352,48.081,47.9069,47.9619,57474.0
2020-09-16 09:50:00,52.34,52.57,52.29,52.52,23484.0,47.9527,48.1635,47.9069,48.1176,23484.0
2020-09-16 10:00:00,52.56,52.56,52.38,52.55,15576.0,48.1543,48.1543,47.9894,48.1451,15576.0
2020-09-16 10:10:00,52.56,52.56,52.34,52.35,16378.0,48.1543,48.1543,47.9527,47.9619,16378.0
2020-09-16 10:20:00,52.35,52.52,52.35,52.52,21032.0,47.9619,48.1176,47.9619,48.1176,21032.0
2020-09-16 10:30:00,52.53,52.61,52.49,52.54,29252.0,48.1268,48.2001,48.0902,48.136,29252.0
2020-09-16 10:40:00,52.54,52.57,52.35,52.44,38414.0,48.136,48.1635,47.9619,48.0444,38414.0
2020-09-16 10:50:00,52.46,52.52,52.38,52.47,19666.0,48.0627,48.1176,47.9894,48.0718,19666.0
2020-09-16 11:00:00,52.47,52.62,52.47,52.58,19408.0,48.0718,48.2093,48.0718,48.1726,19408.0
2020-09-16 11:10:00,52.58,52.71,52.54,52.69,29580.0,48.1726,48.2917,48.136,48.2734,29580.0
2020-09-16 11:20:00,52.69,52.69,52.55,52.6,16532.0,48.2734,48.2734,48.1451,48.1909,16532.0
2020-09-16 11:30:00,52.58,52.67,52.54,52.59,16584.0,48.1726,48.2551,48.136,48.1818,16584.0
2020-09-16 11:40:00,52.59,52.64,52.55,52.57,16288.0,48.1818,48.2276,48.1451,48.1635,16288.0
2020-09-16 11:50:00,52.57,52.58,52.5,52.5,13554.0,48.1635,48.1726,48.0993,48.0993,13554.0
2020-09-16 12:00:00,52.51,52.56,52.49,52.53,23738.0,48.1085,48.1543,48.0902,48.1268,23738.0
2020-09-16 12:10:00,52.53,52.56,52.34,52.37,26362.0,48.1268,48.1543,47.9527,47.9802,26362.0
2020-09-16 12:20:00,52.36,52.44,52.35,52.42,14368.0,47.9711,48.0444,47.9619,48.026,14368.0
2020-09-16 12:30:00,52.41,52.42,52.31,52.37,16078.0,48.0169,48.026,47.9253,47.9802,16078.0
2020-09-16 12:40:00,52.36,52.37,52.29,52.29,9478.0,47.9711,47.9802,47.9069,47.9069,9478.0
2020-09-16 12:50:00,52.29,52.36,52.24,52.33,24950.0,47.9069,47.9711,47.8611,47.9436,24950.0
2020-09-16 13:00:00,52.32,52.34,52.19,52.21,19082.0,47.9344,47.9527,47.8153,47.8336,19082.0
2020-09-16 13:10:00,52.2,52.28,52.15,52.24,57748.0,47.8245,47.8978,47.7787,47.8611,57748.0
2020-09-16 13:20:00,52.24,52.26,52.1,52.13,19088.0,47.8611,47.8794,47.7329,47.7603,19088.0
2020-09-16 13:30:00,52.12,52.15,52.01,52.05,36204.0,47.7512,47.7787,47.6504,47.687,36204.0
2020-09-16 13:40:00,52.04,52.07,51.99,52.05,17858.0,47.6779,47.7054,47.6321,47.687,17858.0
2020-09-16 13:50:00,52.06,52.13,52.04,52.12,19058.0,47.6962,47.7603,47.6779,47.7512,19058.0
2020-09-16 14:00:00,52.15,52.25,52.05,52.12,14600.0,47.7787,47.8703,47.687,47.7512,14600.0
2020-09-16 14:10:00,52.13,52.43,52.1,52.37,17698.0,47.7603,48.0352,47.7329,47.9802,17698.0
2020-09-16 14:20:00,52.37,52.4,52.33,52.38,22656.0,47.9802,48.0077,47.9436,47.9894,22656.0
2020-09-16 14:30:00,52.38,52.55,52.36,52.54,26576.0,47.9894,48.1451,47.9711,48.136,26576.0
2020-09-16 14:40:00,52.53,52.55,52.29,52.32,18250.0,48.1268,48.1451,47.9069,47.9344,18250.0
2020-09-16 14:50:00,52.32,52.33,52.13,52.19,30396.0,47.9344,47.9436,47.7603,47.8153,30396.0
2020-09-16 15:00:00,52.18,52.31,52.01,52.03,31338.0,47.8061,47.9253,47.6504,47.6687,31338.0
2020-09-16 15:10:00,52.04,52.04,51.79,51.99,53782.0,47.6779,47.6779,47.4488,47.6321,53782.0
2020-09-16 15:20:00,51.98,52.06,51.84,51.85,37192.0,47.6229,47.6962,47.4946,47.5038,37192.0
2020-09-16 15:30:00,51.85,51.87,51.68,51.72,52800.0,47.5038,47.5221,47.3481,47.3847,52800.0
2020-09-16 15:40:00,51.71,52.01,51.65,51.91,40644.0,47.3755,47.6504,47.3206,47.5588,40644.0
2020-09-16 15:50:00,51.9,51.93,51.7,51.79,183452.0,47.5496,47.5771,47.3664,47.4488,183452.0
2020-09-17 09:30:00,50.03,50.74,49.92,50.65,94408.0,45.8364,46.4869,45.7356,46.4044,94408.0
2020-09-17 09:40:00,50.67,50.72,50.37,50.38,52912.0,46.4227,46.4685,46.1479,46.157,52912.0
2020-09-17 09:50:00,50.4,50.72,50.4,50.69,37772.0,46.1754,46.4685,46.1754,46.441,37772.0
2020-09-17 10:00:00,50.71,50.93,50.61,50.85,43738.0,46.4594,46.6609,46.3678,46.5876,43738.0
2020-09-17 10:10:00,50.83,50.97,50.74,50.8,55090.0,46.5693,46.6976,46.4869,46.5418,55090.0
2020-09-17 10:20:00,50.8,50.99,50.62,50.8,86030.0,46.5418,46.7159,46.3769,46.5418,86030.0
2020-09-17 10:30:00,50.78,51.23,50.78,51.23,31482.0,46.5235,46.9358,46.5235,46.9358,31482.0
2020-09-17 10:40:00,51.22,51.48,51.18,51.4,19172.0,46.9266,47.1648,46.89,47.0915,19172.0
2020-09-17 10:50:00,51.45,51.45,51.36,51.38,13160.0,47.1373,47.1373,47.0549,47.0732,13160.0
2020-09-17 11:00:00,51.4,51.66,51.4,51.6,15086.0,47.0915,47.3297,47.0915,47.2748,15086.0
2020-09-17 11:10:00,51.59,51.74,51.46,51.49,23794.0,47.2656,47.403,47.1465,47.174,23794.0
2020-09-17 11:20:00,51.5,51.54,51.41,51.48,18054.0,47.1831,47.2198,47.1007,47.1648,18054.0
2020-09-17 11:30:00,51.52,51.6,51.42,51.49,14904.0,47.2015,47.2748,47.1099,47.174,14904.0
2020-09-17 11:40:00,51.54,51.56,51.24,51.29,26972.0,47.2198,47.2381,46.9449,46.9908,26972.0
2020-09-17 11:50:00,51.3,51.34,51.13,51.15,20482.0,46.9999,47.0366,46.8442,46.8625,20482.0
2020-09-17 12:00:00,51.13,51.41,51.13,51.27,26184.0,46.8442,47.1007,46.8442,46.9724,26184.0
2020-09-17 12:10:00,51.3,51.31,51.01,51.1,31804.0,46.9999,47.0091,46.7342,46.8167,31804.0
2020-09-17 12:20:00,51.05,51.14,50.99,51.14,27554.0,46.7709,46.8533,46.7159,46.8533,27554.0
2020-09-17 12:30:00,51.05,51.31,51.02,51.23,24204.0,46.7709,47.0091,46.7434,46.9358,24204.0
2020-09-17 12:40:00,51.21,51.29,51.1,51.21,47532.0,46.9175,46.9908,46.8167,46.9175,47532.0
2020-09-17 12:50:00,51.19,51.48,51.13,51.48,22020.0,46.8991,47.1648,46.8442,47.1648,22020.0
2020-09-17 13:00:00,51.48,51.54,51.45,51.49,12106.0,47.1648,47.2198,47.1373,47.174,12106.0
2020-09-17 13:10:00,51.52,51.52,51.39,51.42,20238.0,47.2015,47.2015,47.0824,47.1099,20238.0
2020-09-17 13:20:00,51.45,51.55,51.4,51.55,15352.0,47.1373,47.229,47.0915,47.229,15352.0
2020-09-17 13:30:00,51.52,51.69,51.52,51.67,17582.0,47.2015,47.3572,47.2015,47.3389,17582.0
2020-09-17 13:40:00,51.66,51.77,51.65,51.74,26542.0,47.3297,47.4305,47.3206,47.403,26542.0
2020-09-17 13:50:00,51.7,51.78,51.63,51.66,17640.0,47.3664,47.4397,47.3023,47.3297,17640.0
2020-09-17 14:00:00,51.69,51.85,51.66,51.82,17706.0,47.3572,47.5038,47.3297,47.4763,17706.0
2020-09-17 14:10:00,51.83,51.92,51.8,51.82,26146.0,47.4855,47.5679,47.458,47.4763,26146.0
2020-09-17 14:20:00,51.83,51.84,51.57,51.57,28122.0,47.4855,47.4946,47.2473,47.2473,28122.0
2020-09-17 14:30:00,51.56,51.6,51.51,51.52,25678.0,47.2381,47.2748,47.1923,47.2015,25678.0
2020-09-17 14:40:00,51.52,51.61,51.5,51.57,25978.0,47.2015,47.2839,47.1831,47.2473,25978.0
2020-09-17 14:50:00,51.56,51.6,51.49,51.54,42338.0,47.2381,47.2748,47.174,47.2198,42338.0
2020-09-17 15:00:00,51.55,51.57,51.27,51.46,35156.0,47.229,47.2473,46.9724,47.1465,35156.0
2020-09-17 15:10:00,51.49,51.74,51.48,51.62,43436.0,47.174,47.403,47.1648,47.2931,43436.0
2020-09-17 15:20:00,51.63,51.69,51.37,51.41,38682.0,47.3023,47.3572,47.064,47.1007,38682.0
2020-09-17 15:30:00,51.4,51.62,51.37,51.58,62746.0,47.0915,47.2931,47.064,47.2564,62746.0
2020-09-17 15:40:00,51.62,51.67,51.47,51.63,64160.0,47.2931,47.3389,47.1557,47.3023,64160.0
2020-09-17 15:50:00,51.62,51.8,51.54,51.79,126972.0,47.2931,47.458,47.2198,47.4488,126972.0
2020-09-18 09:30:00,51.9,52.16,51.55,51.8,582622.0,47.5496,47.7878,47.229,47.458,582622.0
2020-09-18 09:40:00,51.84,51.86,51.43,51.48,23106.0,47.4946,47.513,47.119,47.1648,23106.0
2020-09-18 09:50:00,51.42,51.42,51.11,51.19,37580.0,47.1099,47.1099,46.8258,46.8991,37580.0
2020-09-18 10:00:00,51.17,51.44,51.11,51.24,39858.0,46.8808,47.1282,46.8258,46.9449,39858.0
2020-09-18 10:10:00,51.23,51.46,51.12,51.24,23560.0,46.9358,47.1465,46.835,46.9449,23560.0
2020-09-18 10:20:00,51.22,51.36,51.16,51.25,25584.0,46.9266,47.0549,46.8716,46.9541,25584.0
2020-09-18 10:30:00,51.26,51.28,50.96,51.02,40558.0,46.9633,46.9816,46.6884,46.7434,40558.0
2020-09-18 10:40:00,51.02,51.1,50.9,50.92,19628.0,46.7434,46.8167,46.6334,46.6518,19628.0
2020-09-18 10:50:00,50.94,50.95,50.69,50.75,87448.0,46.6701,46.6793,46.441,46.496,87448.0
2020-09-18 11:00:00,50.76,50.81,50.55,50.77,57330.0,46.5052,46.551,46.3128,46.5143,57330.0
2020-09-18 11:10:00,50.74,50.77,50.56,50.65,41960.0,46.4869,46.5143,46.3219,46.4044,41960.0
2020-09-18 11:20:00,50.66,50.86,50.66,50.77,26908.0,46.4136,46.5968,46.4136,46.5143,26908.0
2020-09-18 11:30:00,50.77,50.78,50.52,50.57,35942.0,46.5143,46.5235,46.2853,46.3311,35942.0
2020-09-18 11:40:00,50.62,50.77,50.44,50.75,37258.0,46.3769,46.5143,46.212,46.496,37258.0
2020-09-18 11:50:00,50.76,50.76,50.59,50.67,38276.0,46.5052,46.5052,46.3494,46.4227,38276.0
2020-09-18 12:00:00,50.64,50.73,50.56,50.71,25228.0,46.3952,46.4777,46.3219,46.4594,25228.0
2020-09-18 12:10:00,50.72,50.73,50.27,50.33,39718.0,46.4685,46.4777,46.0563,46.1112,39718.0
2020-09-18 12:20:00,50.34,50.41,50.29,50.4,45678.0,46.1204,46.1845,46.0746,46.1754,45678.0
2020-09-18 12:30:00,50.39,50.42,50.04,50.11,56118.0,46.1662,46.1937,45.8455,45.9097,56118.0
2020-09-18 12:40:00,50.09,50.13,49.94,50.01,53038.0,45.8913,45.928,45.7539,45.818,53038.0
2020-09-18 12:50:00,49.99,50.11,49.91,50.07,45504.0,45.7997,45.9097,45.7264,45.873,45504.0
2020-09-18 13:00:00,50.09,50.3,50.08,50.24,83322.0,45.8913,46.0837,45.8822,46.0288,83322.0
2020-09-18 13:10:00,50.24,50.45,50.22,50.41,50552.0,46.0288,46.2212,46.0104,46.1845,50552.0
2020-09-18 13:20:00,50.42,50.47,50.21,50.22,88134.0,46.1937,46.2395,46.0013,46.0104,88134.0
2020-09-18 13:30:00,50.21,50.47,50.17,50.34,103566.0,46.0013,46.2395,45.9646,46.1204,103566.0
2020-09-18 13:40:00,50.33,50.57,50.3,50.56,47382.0,46.1112,46.3311,46.0837,46.3219,47382.0
2020-09-18 13:50:00,50.56,50.67,50.51,50.65,45988.0,46.3219,46.4227,46.2761,46.4044,45988.0
2020-09-18 14:00:00,50.64,50.66,50.47,50.62,40628.0,46.3952,46.4136,46.2395,46.3769,40628.0
2020-09-18 14:10:00,50.62,50.69,50.57,50.57,38762.0,46.3769,46.441,46.3311,46.3311,38762.0
2020-09-18 14:20:00,50.58,50.78,50.57,50.74,35960.0,46.3403,46.5235,46.3311,46.4869,35960.0
2020-09-18 14:30:00,50.74,50.76,50.65,50.69,62318.0,46.4869,46.5052,46.4044,46.441,62318.0
2020-09-18 14:40:00,50.71,50.74,50.6,50.74,34176.0,46.4594,46.4869,46.3586,46.4869,34176.0
2020-09-18 14:50:00,50.74,50.83,50.68,50.83,32262.0,46.4869,46.5693,46.4319,46.5693,32262.0
2020-09-18 15:00:00,50.85,50.98,50.82,50.92,34452.0,46.5876,46.7067,46.5601,46.6518,34452.0
2020-09-18 15:10:00,50.91,50.95,50.79,50.85,41864.0,46.6426,46.6793,46.5327,46.5876,41864.0
2020-09-18 15:20:00,50.85,51.08,50.81,51.08,56774.0,46.5876,46.7984,46.551,46.7984,56774.0
2020-09-18 15:30:00,51.08,51.18,50.91,50.97,75460.0,46.7984,46.89,46.6426,46.6976,75460.0
2020-09-18 15:40:00,50.94,50.97,50.85,50.94,86062.0,46.6701,46.6976,46.5876,46.6701,86062.0
2020-09-18 15:50:00,50.93,50.93,50.51,50.71,486246.0,46.6609,46.6609,46.2761,46.4594,486246.0
2020-09-21 09:30:00,49.88,49.91,48.72,48.75,137170.0,45.6989,45.7264,44.6362,44.6637,137170.0
2020-09-21 09:40:00,48.75,48.97,48.57,48.95,139320.0,44.6637,44.8652,44.4987,44.8469,139320.0
2020-09-21 09:50:00,48.92,48.95,48.48,48.52,132622.0,44.8194,44.8469,44.4163,44.4529,132622.0
2020-09-21 10:00:00,48.5,48.56,48.27,48.47,88754.0,44.4346,44.4896,44.2239,44.4071,88754.0
2020-09-21 10:10:00,48.48,48.67,48.27,48.27,70550.0,44.4163,44.5904,44.2239,44.2239,70550.0
2020-09-21 10:20:00,48.29,48.38,48.2,48.26,139474.0,44.2422,44.3247,44.1598,44.2147,139474.0
2020-09-21 10:30:00,48.22,48.45,48.08,48.37,115476.0,44.1781,44.3888,44.0498,44.3155,115476.0
2020-09-21 10:40:00,48.35,48.57,48.31,48.57,58108.0,44.2972,44.4987,44.2605,44.4987,58108.0
2020-09-21 10:50:00,48.55,48.7,48.47,48.61,38644.0,44.4804,44.6179,44.4071,44.5354,38644.0
2020-09-21 11:00:00,48.56,48.73,48.56,48.67,42984.0,44.4896,44.6453,44.4896,44.5904,42984.0
2020-09-21 11:10:00,48.64,48.66,48.39,48.42,41268.0,44.5629,44.5812,44.3338,44.3613,41268.0
2020-09-21 11:20:00,48.44,48.52,48.37,48.5,49158.0,44.3796,44.4529,44.3155,44.4346,49158.0
2020-09-21 11:30:00,48.48,48.64,48.36,48.62,32876.0,44.4163,44.5629,44.3064,44.5446,32876.0
2020-09-21 11:40:00,48.61,48.9,48.58,48.88,34670.0,44.5354,44.8011,44.5079,44.7828,34670.0
2020-09-21 11:50:00,48.87,49.05,48.86,49.01,33710.0,44.7736,44.9385,44.7644,44.9019,33710.0
2020-09-21 12:00:00,49.01,49.21,49.01,49.16,25186.0,44.9019,45.0851,44.9019,45.0393,25186.0
2020-09-21 12:10:00,49.13,49.18,48.93,48.99,32448.0,45.0118,45.0576,44.8286,44.8835,32448.0
2020-09-21 12:20:00,48.98,49.07,48.88,48.99,30348.0,44.8744,44.9568,44.7828,44.8835,30348.0
2020-09-21 12:30:00,48.98,49.07,48.91,49.05,29882.0,44.8744,44.9568,44.8102,44.9385,29882.0
2020-09-21 12:40:00,49.06,49.15,48.88,48.92,35384.0,44.9477,45.0301,44.7828,44.8194,35384.0
2020-09-21 12:50:00,48.92,49.12,48.91,48.94,40148.0,44.8194,45.0026,44.8102,44.8377,40148.0
2020-09-21 13:00:00,48.93,48.98,48.81,48.93,33482.0,44.8286,44.8744,44.7186,44.8286,33482.0
2020-09-21 13:10:00,48.91,49.1,48.87,48.91,36974.0,44.8102,44.9843,44.7736,44.8102,36974.0
2020-09-21 13:20:00,48.92,49.01,48.82,48.86,87126.0,44.8194,44.9019,44.7278,44.7644,87126.0
2020-09-21 13:30:00,48.85,48.95,48.85,48.94,52016.0,44.7553,44.8469,44.7553,44.8377,52016.0
2020-09-21 13:40:00,48.94,48.94,48.75,48.82,40494.0,44.8377,44.8377,44.6637,44.7278,40494.0
2020-09-21 13:50:00,48.82,48.85,48.64,48.73,52224.0,44.7278,44.7553,44.5629,44.6453,52224.0
2020-09-21 14:00:00,48.72,48.77,48.63,48.67,36034.0,44.6362,44.682,44.5537,44.5904,36034.0
2020-09-21 14:10:00,48.67,48.69,48.52,48.52,47472.0,44.5904,44.6087,44.4529,44.4529,47472.0
2020-09-21 14:20:00,48.52,48.6,48.52,48.57,37432.0,44.4529,44.5262,44.4529,44.4987,37432.0
2020-09-21 14:30:00,48.52,48.52,48.39,48.43,43072.0,44.4529,44.4529,44.3338,44.3705,43072.0
2020-09-21 14:40:00,48.42,48.43,48.34,48.36,79234.0,44.3613,44.3705,44.288,44.3064,79234.0
2020-09-21 14:50:00,48.38,48.6,48.35,48.57,62900.0,44.3247,44.5262,44.2972,44.4987,62900.0
2020-09-21 15:00:00,48.55,48.83,48.55,48.81,36946.0,44.4804,44.737,44.4804,44.7186,36946.0
2020-09-21 15:10:00,48.82,48.85,48.73,48.79,66990.0,44.7278,44.7553,44.6453,44.7003,66990.0
2020-09-21 15:20:00,48.8,48.96,48.74,48.87,55360.0,44.7095,44.8561,44.6545,44.7736,55360.0
2020-09-21 15:30:00,48.88,49.02,48.74,48.94,156328.0,44.7828,44.911,44.6545,44.8377,156328.0
2020-09-21 15:40:00,48.96,48.99,48.83,48.86,96176.0,44.8561,44.8835,44.737,44.7644,96176.0
2020-09-21 15:50:00,48.85,49.29,48.84,49.25,235384.0,44.7553,45.1584,44.7461,45.1217,235384.0
2020-09-22 09:30:00,49.38,49.51,49.26,49.4,83958.0,45.2409,45.36,45.1309,45.2592,83958.0
2020-09-22 09:40:00,49.41,49.58,49.09,49.09,34536.0,45.2683,45.4241,44.9752,44.9752,34536.0
2020-09-22 09:50:00,49.05,49.14,49.0,49.12,25468.0,44.9385,45.021,44.8927,45.0026,25468.0
2020-09-22 10:00:00,49.08,49.41,49.07,49.4,24664.0,44.966,45.2683,44.9568,45.2592,24664.0
2020-09-22 10:10:00,49.37,49.62,49.35,49.53,54172.0,45.2317,45.4607,45.2134,45.3783,54172.0
2020-09-22 10:20:00,49.55,49.68,49.4,49.68,37972.0,45.3966,45.5157,45.2592,45.5157,37972.0
2020-09-22 10:30:00,49.68,49.74,49.54,49.55,22598.0,45.5157,45.5707,45.3874,45.3966,22598.0
2020-09-22 10:40:00,49.55,49.57,49.24,49.26,18366.0,45.3966,45.4149,45.1126,45.1309,18366.0
2020-09-22 10:50:00,49.24,49.35,49.09,49.09,30376.0,45.1126,45.2134,44.9752,44.9752,30376.0
2020-09-22 11:00:00,49.1,49.19,49.02,49.11,21658.0,44.9843,45.0668,44.911,44.9935,21658.0
2020-09-22 11:10:00,49.12,49.32,49.06,49.3,15516.0,45.0026,45.1859,44.9477,45.1676,15516.0
2020-09-22 11:20:00,49.3,49.32,49.22,49.27,16592.0,45.1676,45.1859,45.0943,45.1401,16592.0
2020-09-22 11:30:00,49.29,49.31,49.06,49.15,14820.0,45.1584,45.1767,44.9477,45.0301,14820.0
2020-09-22 11:40:00,49.16,49.26,49.16,49.19,12714.0,45.0393,45.1309,45.0393,45.0668,12714.0
2020-09-22 11:50:00,49.19,49.27,49.12,49.26,22302.0,45.0668,45.1401,45.0026,45.1309,22302.0
2020-09-22 12:00:00,49.24,49.32,49.23,49.31,21596.0,45.1126,45.1859,45.1034,45.1767,21596.0
2020-09-22 12:10:00,49.3,49.38,49.27,49.27,21722.0,45.1676,45.2409,45.1401,45.1401,21722.0
2020-09-22 12:20:00,49.27,49.3,49.2,49.24,19956.0,45.1401,45.1676,45.0759,45.1126,19956.0
2020-09-22 12:30:00,49.26,49.27,49.1,49.23,58756.0,45.1309,45.1401,44.9843,45.1034,58756.0
2020-09-22 12:40:00,49.22,49.23,49.08,49.1,18756.0,45.0943,45.1034,44.966,44.9843,18756.0
2020-09-22 12:50:00,49.07,49.11,48.99,49.0,25414.0,44.9568,44.9935,44.8835,44.8927,25414.0
2020-09-22 13:00:00,49.03,49.17,49.01,49.16,18466.0,44.9202,45.0485,44.9019,45.0393,18466.0
2020-09-22 13:10:00,49.15,49.26,49.13,49.21,114928.0,45.0301,45.1309,45.0118,45.0851,114928.0
2020-09-22 13:20:00,49.21,49.23,49.16,49.18,23896.0,45.0851,45.1034,45.0393,45.0576,23896.0
2020-09-22 13:30:00,49.17,49.2,49.15,49.19,32398.0,45.0485,45.0759,45.0301,45.0668,32398.0
2020-09-22 13:40:00,49.19,49.32,49.19,49.31,43580.0,45.0668,45.1859,45.0668,45.1767,43580.0
2020-09-22 13:50:00,49.3,49.33,49.29,49.29,49522.0,45.1676,45.195,45.1584,45.1584,49522.0
2020-09-22 14:00:00,49.3,49.41,49.3,49.31,57436.0,45.1676,45.2683,45.1676,45.1767,57436.0
2020-09-22 14:10:00,49.28,49.35,49.26,49.32,37508.0,45.1492,45.2134,45.1309,45.1859,37508.0
2020-09-22 14:20:00,49.31,49.31,49.22,49.31,67060.0,45.1767,45.1767,45.0943,45.1767,67060.0
2020-09-22 14:30:00,49.33,49.34,49.27,49.29,44998.0,45.195,45.2042,45.1401,45.1584,44998.0
2020-09-22 14:40:00,49.27,49.32,49.25,49.29,32086.0,45.1401,45.1859,45.1217,45.1584,32086.0
2020-09-22 14:50:00,49.3,49.33,49.25,49.25,43064.0,45.1676,45.195,45.1217,45.1217,43064.0
2020-09-22 15:00:00,49.27,49.32,49.21,49.31,38552.0,45.1401,45.1859,45.0851,45.1767,38552.0
2020-09-22 15:10:00,49.32,49.38,49.26,49.35,160520.0,45.1859,45.2409,45.1309,45.2134,160520.0
2020-09-22 15:20:00,49.35,49.49,49.32,49.49,44856.0,45.2134,45.3416,45.1859,45.3416,44856.0
2020-09-22 15:30:00,49.5,49.53,49.42,49.52,44260.0,45.3508,45.3783,45.2775,45.3691,44260.0
2020-09-22 15:40:00,49.53,49.59,49.52,49.57,51966.0,45.3783,45.4332,45.3691,45.4149,51966.0
2020-09-22 15:50:00,49.56,49.69,49.49,49.6,319286.0,45.4058,45.5249,45.3416,45.4424,319286.0
2020-09-23 09:30:00,49.63,49.95,49.52,49.81,73674.0,45.4699,45.7631,45.3691,45.6348,73674.0
2020-09-23 09:40:00,49.82,50.16,49.75,50.12,112778.0,45.644,45.9555,45.5798,45.9188,112778.0
2020-09-23 09:50:00,50.12,50.12,49.83,49.83,44608.0,45.9188,45.9188,45.6531,45.6531,44608.0
2020-09-23 10:00:00,49.81,49.91,49.67,49.78,30552.0,45.6348,45.7264,45.5065,45.6073,30552.0
2020-09-23 10:10:00,49.79,49.85,49.68,49.8,44180.0,45.6165,45.6715,45.5157,45.6256,44180.0
2020-09-23 10:20:00,49.81,49.95,49.77,49.88,31582.0,45.6348,45.7631,45.5982,45.6989,31582.0
2020-09-23 10:30:00,49.88,49.98,49.72,49.77,29182.0,45.6989,45.7906,45.5524,45.5982,29182.0
2020-09-23 10:40:00,49.77,49.98,49.77,49.96,28736.0,45.5982,45.7906,45.5982,45.7722,28736.0
2020-09-23 10:50:00,49.98,49.99,49.83,49.87,53102.0,45.7906,45.7997,45.6531,45.6898,53102.0
2020-09-23 11:00:00,49.88,49.92,49.77,49.84,107510.0,45.6989,45.7356,45.5982,45.6623,107510.0
2020-09-23 11:10:00,49.85,49.91,49.78,49.85,53430.0,45.6715,45.7264,45.6073,45.6715,53430.0
2020-09-23 11:20:00,49.85,49.87,49.63,49.68,27178.0,45.6715,45.6898,45.4699,45.5157,27178.0
2020-09-23 11:30:00,49.67,49.75,49.63,49.74,15924.0,45.5065,45.5798,45.4699,45.5707,15924.0
2020-09-23 11:40:00,49.75,49.75,49.59,49.68,35250.0,45.5798,45.5798,45.4332,45.5157,35250.0
2020-09-23 11:50:00,49.66,49.66,49.52,49.55,25620.0,45.4974,45.4974,45.3691,45.3966,25620.0
2020-09-23 12:00:00,49.5,49.72,49.49,49.67,22024.0,45.3508,45.5524,45.3416,45.5065,22024.0
2020-09-23 12:10:00,49.68,49.74,49.62,49.62,25588.0,45.5157,45.5707,45.4607,45.4607,25588.0
2020-09-23 12:20:00,49.63,49.7,49.5,49.68,29768.0,45.4699,45.534,45.3508,45.5157,29768.0
2020-09-23 12:30:00,49.67,49.71,49.6,49.71,21740.0,45.5065,45.5432,45.4424,45.5432,21740.0
2020-09-23 12:40:00,49.7,49.79,49.7,49.76,20154.0,45.534,45.6165,45.534,45.589,20154.0
2020-09-23 12:50:00,49.77,49.87,49.73,49.83,23778.0,45.5982,45.6898,45.5615,45.6531,23778.0
2020-09-23 13:00:00,49.81,49.88,49.79,49.85,29294.0,45.6348,45.6989,45.6165,45.6715,29294.0
2020-09-23 13:10:00,49.83,49.89,49.77,49.85,21656.0,45.6531,45.7081,45.5982,45.6715,21656.0
2020-09-23 13:20:00,49.88,49.88,49.72,49.72,17726.0,45.6989,45.6989,45.5524,45.5524,17726.0
2020-09-23 13:30:00,49.73,49.76,49.66,49.68,20666.0,45.5615,45.589,45.4974,45.5157,20666.0
2020-09-23 13:40:00,49.67,49.71,49.6,49.68,24740.0,45.5065,45.5432,45.4424,45.5157,24740.0
2020-09-23 13:50:00,49.67,49.7,49.55,49.63,32732.0,45.5065,45.534,45.3966,45.4699,32732.0
2020-09-23 14:00:00,49.63,49.63,49.53,49.54,25996.0,45.4699,45.4699,45.3783,45.3874,25996.0
2020-09-23 14:10:00,49.53,49.59,49.32,49.33,33996.0,45.3783,45.4332,45.1859,45.195,33996.0
2020-09-23 14:20:00,49.37,49.42,49.28,49.35,38264.0,45.2317,45.2775,45.1492,45.2134,38264.0
2020-09-23 14:30:00,49.32,49.38,49.23,49.37,33512.0,45.1859,45.2409,45.1034,45.2317,33512.0
2020-09-23 14:40:00,49.35,49.35,49.21,49.27,26326.0,45.2134,45.2134,45.0851,45.1401,26326.0
2020-09-23 14:50:00,49.26,49.34,49.12,49.18,33594.0,45.1309,45.2042,45.0026,45.0576,33594.0
2020-09-23 15:00:00,49.14,49.23,48.96,49.04,35344.0,45.021,45.1034,44.8561,44.9294,35344.0
2020-09-23 15:10:00,49.01,49.2,49.0,49.12,43834.0,44.9019,45.0759,44.8927,45.0026,43834.0
2020-09-23 15:20:00,49.11,49.15,48.88,49.07,68346.0,44.9935,45.0301,44.7828,44.9568,68346.0
2020-09-23 15:30:00,49.06,49.15,48.99,49.07,67738.0,44.9477,45.0301,44.8835,44.9568,67738.0
2020-09-23 15:40:00,49.05,49.12,48.85,48.88,81298.0,44.9385,45.0026,44.7553,44.7828,81298.0
2020-09-23 15:50:00,48.87,48.87,48.65,48.77,324758.0,44.7736,44.7736,44.572,44.682,324758.0
2020-09-24 09:30:00,48.41,48.54,48.16,48.32,60484.0,44.3522,44.4713,44.1231,44.2697,60484.0
2020-09-24 09:40:00,48.33,48.66,48.23,48.63,60172.0,44.2789,44.5812,44.1872,44.5537,60172.0
2020-09-24 09:50:00,48.67,48.77,48.56,48.7,87114.0,44.5904,44.682,44.4896,44.6179,87114.0
2020-09-24 10:00:00,48.7,49.09,48.7,49.0,61216.0,44.6179,44.9752,44.6179,44.8927,61216.0
2020-09-24 10:10:00,48.99,49.0,48.81,48.83,59410.0,44.8835,44.8927,44.7186,44.737,59410.0
2020-09-24 10:20:00,48.8,48.82,48.68,48.72,21672.0,44.7095,44.7278,44.5995,44.6362,21672.0
2020-09-24 10:30:00,48.69,48.7,48.58,48.58,18108.0,44.6087,44.6179,44.5079,44.5079,18108.0
2020-09-24 10:40:00,48.62,48.86,48.59,48.76,24284.0,44.5446,44.7644,44.5171,44.6728,24284.0
2020-09-24 10:50:00,48.76,49.01,48.69,48.98,55194.0,44.6728,44.9019,44.6087,44.8744,55194.0
2020-09-24 11:00:00,48.95,49.04,48.79,48.85,31644.0,44.8469,44.9294,44.7003,44.7553,31644.0
2020-09-24 11:10:00,48.88,49.1,48.85,48.93,19928.0,44.7828,44.9843,44.7553,44.8286,19928.0
2020-09-24 11:20:00,48.91,49.13,48.9,49.07,10154.0,44.8102,45.0118,44.8011,44.9568,10154.0
2020-09-24 11:30:00,49.08,49.21,49.06,49.13,27858.0,44.966,45.0851,44.9477,45.0118,27858.0
2020-09-24 11:40:00,49.12,49.19,48.99,49.04,36242.0,45.0026,45.0668,44.8835,44.9294,36242.0
2020-09-24 11:50:00,49.04,49.23,48.99,49.22,28206.0,44.9294,45.1034,44.8835,45.0943,28206.0
2020-09-24 12:00:00,49.22,49.34,49.21,49.33,26686.0,45.0943,45.2042,45.0851,45.195,26686.0
2020-09-24 12:10:00,49.34,49.35,49.18,49.2,25878.0,45.2042,45.2134,45.0576,45.0759,25878.0
2020-09-24 12:20:00,49.23,49.24,49.13,49.13,19444.0,45.1034,45.1126,45.0118,45.0118,19444.0
2020-09-24 12:30:00,49.13,49.13,48.96,48.96,30614.0,45.0118,45.0118,44.8561,44.8561,30614.0
2020-09-24 12:40:00,48.95,49.09,48.92,49.08,23380.0,44.8469,44.9752,44.8194,44.966,23380.0
2020-09-24 12:50:00,49.1,49.19,49.06,49.19,20810.0,44.9843,45.0668,44.9477,45.0668,20810.0
2020-09-24 13:00:00,49.2,49.33,49.19,49.33,21330.0,45.0759,45.195,45.0668,45.195,21330.0
2020-09-24 13:10:00,49.32,49.52,49.32,49.41,31068.0,45.1859,45.3691,45.1859,45.2683,31068.0
2020-09-24 13:20:00,49.43,49.52,49.4,49.51,25126.0,45.2867,45.3691,45.2592,45.36,25126.0
2020-09-24 13:30:00,49.5,49.55,49.38,49.45,51168.0,45.3508,45.3966,45.2409,45.305,51168.0
2020-09-24 13:40:00,49.45,49.52,49.4,49.47,41064.0,45.305,45.3691,45.2592,45.3233,41064.0
2020-09-24 13:50:00,49.47,49.55,49.35,49.37,37570.0,45.3233,45.3966,45.2134,45.2317,37570.0
2020-09-24 14:00:00,49.4,49.41,49.28,49.32,26604.0,45.2592,45.2683,45.1492,45.1859,26604.0
2020-09-24 14:10:00,49.32,49.41,49.17,49.17,43950.0,45.1859,45.2683,45.0485,45.0485,43950.0
2020-09-24 14:20:00,49.17,49.18,49.05,49.1,38792.0,45.0485,45.0576,44.9385,44.9843,38792.0
2020-09-24 14:30:00,49.12,49.27,49.09,49.24,78418.0,45.0026,45.1401,44.9752,45.1126,78418.0
2020-09-24 14:40:00,49.25,49.27,49.05,49.06,75818.0,45.1217,45.1401,44.9385,44.9477,75818.0
2020-09-24 14:50:00,49.07,49.08,48.84,48.84,24848.0,44.9568,44.966,44.7461,44.7461,24848.0
2020-09-24 15:00:00,48.85,48.92,48.77,48.84,29894.0,44.7553,44.8194,44.682,44.7461,29894.0
2020-09-24 15:10:00,48.77,48.92,48.75,48.79,30348.0,44.682,44.8194,44.6637,44.7003,30348.0
2020-09-24 15:20:00,48.77,48.79,48.52,48.63,41422.0,44.682,44.7003,44.4529,44.5537,41422.0
2020-09-24 15:30:00,48.63,48.77,48.51,48.77,47502.0,44.5537,44.682,44.4438,44.682,47502.0
2020-09-24 15:40:00,48.75,48.95,48.73,48.76,68746.0,44.6637,44.8469,44.6453,44.6728,68746.0
2020-09-24 15:50:00,48.73,48.9,48.73,48.88,278186.0,44.6453,44.8011,44.6453,44.7828,278186.0
2020-09-25 09:30:00,48.68,48.68,48.2,48.27,64860.0,44.5995,44.5995,44.1598,44.2239,64860.0
2020-09-25 09:40:00,48.27,48.37,47.93,47.97,144722.0,44.2239,44.3155,43.9124,43.949,144722.0
2020-09-25 09:50:00,48.0,48.27,47.91,48.27,97036.0,43.9765,44.2239,43.8941,44.2239,97036.0
2020-09-25 10:00:00,48.28,48.35,47.98,48.06,71582.0,44.2331,44.2972,43.9582,44.0315,71582.0
2020-09-25 10:10:00,48.06,48.17,47.77,48.12,73810.0,44.0315,44.1323,43.7658,44.0865,73810.0
2020-09-25 10:20:00,48.12,48.31,48.09,48.2,46784.0,44.0865,44.2605,44.059,44.1598,46784.0
2020-09-25 10:30:00,48.21,48.33,48.13,48.32,62836.0,44.1689,44.2789,44.0956,44.2697,62836.0
2020-09-25 10:40:00,48.35,48.4,48.21,48.3,72100.0,44.2972,44.343,44.1689,44.2514,72100.0
2020-09-25 10:50:00,48.31,48.49,48.26,48.29,49594.0,44.2605,44.4255,44.2147,44.2422,49594.0
2020-09-25 11:00:00,48.32,48.34,48.18,48.26,29572.0,44.2697,44.288,44.1414,44.2147,29572.0
2020-09-25 11:10:00,48.24,48.6,48.24,48.6,39520.0,44.1964,44.5262,44.1964,44.5262,39520.0
2020-09-25 11:20:00,48.59,48.76,48.55,48.7,32418.0,44.5171,44.6728,44.4804,44.6179,32418.0
2020-09-25 11:30:00,48.71,48.82,48.68,48.76,25212.0,44.627,44.7278,44.5995,44.6728,25212.0
2020-09-25 11:40:00,48.79,48.81,48.67,48.67,13554.0,44.7003,44.7186,44.5904,44.5904,13554.0
2020-09-25 11:50:00,48.69,48.74,48.65,48.65,16280.0,44.6087,44.6545,44.572,44.572,16280.0
2020-09-25 12:00:00,48.63,48.9,48.62,48.9,15390.0,44.5537,44.8011,44.5446,44.8011,15390.0
2020-09-25 12:10:00,48.89,48.94,48.83,48.85,27638.0,44.7919,44.8377,44.737,44.7553,27638.0
2020-09-25 12:20:00,48.87,48.91,48.82,48.85,11310.0,44.7736,44.8102,44.7278,44.7553,11310.0
2020-09-25 12:30:00,48.88,48.93,48.81,48.93,12070.0,44.7828,44.8286,44.7186,44.8286,12070.0
2020-09-25 12:40:00,48.95,49.03,48.94,48.98,16784.0,44.8469,44.9202,44.8377,44.8744,16784.0
2020-09-25 12:50:00,48.97,49.12,48.97,49.07,20742.0,44.8652,45.0026,44.8652,44.9568,20742.0
2020-09-25 13:00:00,49.06,49.21,49.02,49.1,25304.0,44.9477,45.0851,44.911,44.9843,25304.0
2020-09-25 13:10:00,49.1,49.17,49.07,49.1,22462.0,44.9843,45.0485,44.9568,44.9843,22462.0
2020-09-25 13:20:00,49.09,49.13,49.05,49.13,11766.0,44.9752,45.0118,44.9385,45.0118,11766.0
2020-09-25 13:30:00,49.13,49.19,49.13,49.15,13362.0,45.0118,45.0668,45.0118,45.0301,13362.0
2020-09-25 13:40:00,49.16,49.3,49.16,49.24,29250.0,45.0393,45.1676,45.0393,45.1126,29250.0
2020-09-25 13:50:00,49.24,49.35,49.24,49.34,15814.0,45.1126,45.2134,45.1126,45.2042,15814.0
2020-09-25 14:00:00,49.32,49.47,49.31,49.4,42650.0,45.1859,45.3233,45.1767,45.2592,42650.0
2020-09-25 14:10:00,49.4,49.44,49.28,49.44,22344.0,45.2592,45.2958,45.1492,45.2958,22344.0
2020-09-25 14:20:00,49.43,49.47,49.37,49.4,21784.0,45.2867,45.3233,45.2317,45.2592,21784.0
2020-09-25 14:30:00,49.4,49.4,49.29,49.38,15522.0,45.2592,45.2592,45.1584,45.2409,15522.0
2020-09-25 14:40:00,49.38,49.44,49.33,49.43,20294.0,45.2409,45.2958,45.195,45.2867,20294.0
2020-09-25 14:50:00,49.44,49.51,49.43,49.47,59558.0,45.2958,45.36,45.2867,45.3233,59558.0
2020-09-25 15:00:00,49.44,49.59,49.44,49.58,109874.0,45.2958,45.4332,45.2958,45.4241,109874.0
2020-09-25 15:10:00,49.58,49.63,49.49,49.63,39502.0,45.4241,45.4699,45.3416,45.4699,39502.0
2020-09-25 15:20:00,49.61,49.63,49.5,49.55,43708.0,45.4516,45.4699,45.3508,45.3966,43708.0
2020-09-25 15:30:00,49.54,49.57,49.45,49.48,30838.0,45.3874,45.4149,45.305,45.3325,30838.0
2020-09-25 15:40:00,49.47,49.57,49.44,49.57,66262.0,45.3233,45.4149,45.2958,45.4149,66262.0
2020-09-25 15:50:00,49.57,49.62,49.48,49.54,231124.0,45.4149,45.4607,45.3325,45.3874,231124.0
2020-09-28 09:30:00,50.56,50.65,50.26,50.45,75396.0,46.3219,46.4044,46.0471,46.2212,75396.0
2020-09-28 09:40:00,50.48,50.65,50.46,50.49,35900.0,46.2486,46.4044,46.2303,46.2578,35900.0
2020-09-28 09:50:00,50.49,50.65,50.4,50.63,38272.0,46.2578,46.4044,46.1754,46.3861,38272.0
2020-09-28 10:00:00,50.63,50.79,50.62,50.69,46808.0,46.3861,46.5327,46.3769,46.441,46808.0
2020-09-28 10:10:00,50.72,51.12,50.72,51.12,107064.0,46.4685,46.835,46.4685,46.835,107064.0
2020-09-28 10:20:00,51.1,51.1,50.71,50.72,88644.0,46.8167,46.8167,46.4594,46.4685,88644.0
2020-09-28 10:30:00,50.7,50.91,50.7,50.84,35128.0,46.4502,46.6426,46.4502,46.5785,35128.0
2020-09-28 10:40:00,50.84,50.95,50.8,50.8,36482.0,46.5785,46.6793,46.5418,46.5418,36482.0
2020-09-28 10:50:00,50.77,50.8,50.54,50.8,60800.0,46.5143,46.5418,46.3036,46.5418,60800.0
2020-09-28 11:00:00,50.82,50.93,50.77,50.87,29544.0,46.5601,46.6609,46.5143,46.606,29544.0
2020-09-28 11:10:00,50.83,50.94,50.83,50.88,68200.0,46.5693,46.6701,46.5693,46.6151,68200.0
2020-09-28 11:20:00,50.87,50.93,50.77,50.85,37148.0,46.606,46.6609,46.5143,46.5876,37148.0
2020-09-28 11:30:00,50.87,51.03,50.81,51.02,147926.0,46.606,46.7525,46.551,46.7434,147926.0
2020-09-28 11:40:00,51.0,51.01,50.82,50.85,18818.0,46.7251,46.7342,46.5601,46.5876,18818.0
2020-09-28 11:50:00,50.85,50.87,50.74,50.76,24712.0,46.5876,46.606,46.4869,46.5052,24712.0
2020-09-28 12:00:00,50.76,50.87,50.76,50.87,74666.0,46.5052,46.606,46.5052,46.606,74666.0
2020-09-28 12:10:00,50.87,50.93,50.79,50.81,25200.0,46.606,46.6609,46.5327,46.551,25200.0
2020-09-28 12:20:00,50.82,50.87,50.74,50.87,23244.0,46.5601,46.606,46.4869,46.606,23244.0
2020-09-28 12:30:00,50.86,50.9,50.82,50.88,15404.0,46.5968,46.6334,46.5601,46.6151,15404.0
2020-09-28 12:40:00,50.9,51.12,50.9,51.12,19386.0,46.6334,46.835,46.6334,46.835,19386.0
2020-09-28 12:50:00,51.1,51.18,51.1,51.15,106216.0,46.8167,46.89,46.8167,46.8625,106216.0
2020-09-28 13:00:00,51.16,51.16,51.01,51.01,28236.0,46.8716,46.8716,46.7342,46.7342,28236.0
2020-09-28 13:10:00,51.02,51.1,51.01,51.07,16170.0,46.7434,46.8167,46.7342,46.7892,16170.0
2020-09-28 13:20:00,51.06,51.16,51.05,51.05,42014.0,46.78,46.8716,46.7709,46.7709,42014.0
2020-09-28 13:30:00,51.07,51.1,50.98,50.98,33886.0,46.7892,46.8167,46.7067,46.7067,33886.0
2020-09-28 13:40:00,50.98,50.98,50.9,50.94,42648.0,46.7067,46.7067,46.6334,46.6701,42648.0
2020-09-28 13:50:00,50.95,51.04,50.9,51.02,35312.0,46.6793,46.7617,46.6334,46.7434,35312.0
2020-09-28 14:00:00,51.02,51.04,50.93,51.04,41018.0,46.7434,46.7617,46.6609,46.7617,41018.0
2020-09-28 14:10:00,51.04,51.13,51.04,51.05,40092.0,46.7617,46.8442,46.7617,46.7709,40092.0
2020-09-28 14:20:00,51.04,51.04,50.94,51.01,42780.0,46.7617,46.7617,46.6701,46.7342,42780.0
2020-09-28 14:30:00,51.01,51.15,51.01,51.15,36880.0,46.7342,46.8625,46.7342,46.8625,36880.0
2020-09-28 14:40:00,51.15,51.27,51.12,51.24,33836.0,46.8625,46.9724,46.835,46.9449,33836.0
2020-09-28 14:50:00,51.24,51.38,51.24,51.35,29580.0,46.9449,47.0732,46.9449,47.0457,29580.0
2020-09-28 15:00:00,51.33,51.41,51.25,51.33,27018.0,47.0274,47.1007,46.9541,47.0274,27018.0
2020-09-28 15:10:00,51.34,51.48,51.33,51.38,36838.0,47.0366,47.1648,47.0274,47.0732,36838.0
2020-09-28 15:20:00,51.39,51.47,51.35,51.44,40852.0,47.0824,47.1557,47.0457,47.1282,40852.0
2020-09-28 15:30:00,51.43,51.44,51.22,51.34,67824.0,47.119,47.1282,46.9266,47.0366,67824.0
2020-09-28 15:40:00,51.33,51.52,51.31,51.44,93222.0,47.0274,47.2015,47.0091,47.1282,93222.0
2020-09-28 15:50:00,51.41,51.55,51.35,51.55,215978.0,47.1007,47.229,47.0457,47.229,215978.0
2020-09-29 09:30:00,51.37,51.73,51.37,51.58,50482.0,47.064,47.3939,47.064,47.2564,50482.0
2020-09-29 09:40:00,51.56,51.96,51.52,51.96,64236.0,47.2381,47.6046,47.2015,47.6046,64236.0
2020-09-29 09:50:00,51.97,52.02,51.67,51.73,61946.0,47.6138,47.6596,47.3389,47.3939,61946.0
2020-09-29 10:00:00,51.73,51.85,51.68,51.85,47802.0,47.3939,47.5038,47.3481,47.5038,47802.0
2020-09-29 10:10:00,51.87,51.87,51.65,51.66,40042.0,47.5221,47.5221,47.3206,47.3297,40042.0
2020-09-29 10:20:00,51.68,51.7,51.52,51.55,66988.0,47.3481,47.3664,47.2015,47.229,66988.0
2020-09-29 10:30:00,51.57,51.57,51.25,51.3,25986.0,47.2473,47.2473,46.9541,46.9999,25986.0
2020-09-29 10:40:00,51.29,51.41,51.24,51.35,47658.0,46.9908,47.1007,46.9449,47.0457,47658.0
2020-09-29 10:50:00,51.35,51.36,51.2,51.25,40428.0,47.0457,47.0549,46.9083,46.9541,40428.0
2020-09-29 11:00:00,51.25,51.38,51.21,51.28,41084.0,46.9541,47.0732,46.9175,46.9816,41084.0
2020-09-29 11:10:00,51.3,51.37,51.24,51.37,25942.0,46.9999,47.064,46.9449,47.064,25942.0
2020-09-29 11:20:00,51.41,51.56,51.41,51.52,37482.0,47.1007,47.2381,47.1007,47.2015,37482.0
2020-09-29 11:30:00,51.52,51.52,51.31,51.34,31642.0,47.2015,47.2015,47.0091,47.0366,31642.0
2020-09-29 11:40:00,51.33,51.33,51.04,51.06,51416.0,47.0274,47.0274,46.7617,46.78,51416.0
2020-09-29 11:50:00,51.07,51.15,51.02,51.06,24932.0,46.7892,46.8625,46.7434,46.78,24932.0
2020-09-29 12:00:00,51.07,51.18,51.01,51.18,24686.0,46.7892,46.89,46.7342,46.89,24686.0
2020-09-29 12:10:00,51.19,51.33,51.15,51.29,239342.0,46.8991,47.0274,46.8625,46.9908,239342.0
2020-09-29 12:20:00,51.27,51.42,51.27,51.38,20920.0,46.9724,47.1099,46.9724,47.0732,20920.0
2020-09-29 12:30:00,51.38,51.44,51.34,51.42,23740.0,47.0732,47.1282,47.0366,47.1099,23740.0
2020-09-29 12:40:00,51.42,51.45,51.37,51.4,25242.0,47.1099,47.1373,47.064,47.0915,25242.0
2020-09-29 12:50:00,51.39,51.48,51.38,51.42,25796.0,47.0824,47.1648,47.0732,47.1099,25796.0
2020-09-29 13:00:00,51.42,51.42,51.17,51.2,27038.0,47.1099,47.1099,46.8808,46.9083,27038.0
2020-09-29 13:10:00,51.21,51.22,51.02,51.19,49072.0,46.9175,46.9266,46.7434,46.8991,49072.0
2020-09-29 13:20:00,51.2,51.32,51.18,51.32,24520.0,46.9083,47.0182,46.89,47.0182,24520.0
2020-09-29 13:30:00,51.31,51.38,51.31,51.33,19100.0,47.0091,47.0732,47.0091,47.0274,19100.0
2020-09-29 13:40:00,51.32,51.32,51.27,51.32,21296.0,47.0182,47.0182,46.9724,47.0182,21296.0
2020-09-29 13:50:00,51.32,51.47,51.32,51.38,33926.0,47.0182,47.1557,47.0182,47.0732,33926.0
2020-09-29 14:00:00,51.38,51.4,51.31,51.35,21262.0,47.0732,47.0915,47.0091,47.0457,21262.0
2020-09-29 14:10:00,51.38,51.43,51.32,51.41,22404.0,47.0732,47.119,47.0182,47.1007,22404.0
2020-09-29 14:20:00,51.38,51.43,51.35,51.43,28548.0,47.0732,47.119,47.0457,47.119,28548.0
2020-09-29 14:30:00,51.43,51.51,51.42,51.49,22360.0,47.119,47.1923,47.1099,47.174,22360.0
2020-09-29 14:40:00,51.48,51.55,51.45,51.52,21806.0,47.1648,47.229,47.1373,47.2015,21806.0
2020-09-29 14:50:00,51.52,51.58,51.43,51.44,24452.0,47.2015,47.2564,47.119,47.1282,24452.0
2020-09-29 15:00:00,51.44,51.52,51.41,51.46,25998.0,47.1282,47.2015,47.1007,47.1465,25998.0
2020-09-29 15:10:00,51.47,51.58,51.44,51.55,24136.0,47.1557,47.2564,47.1282,47.229,24136.0
2020-09-29 15:20:00,51.55,51.56,51.31,51.36,32498.0,47.229,47.2381,47.0091,47.0549,32498.0
2020-09-29 15:30:00,51.35,51.4,51.23,51.27,43320.0,47.0457,47.0915,46.9358,46.9724,43320.0
2020-09-29 15:40:00,51.26,51.46,51.24,51.44,47696.0,46.9633,47.1465,46.9449,47.1282,47696.0
2020-09-29 15:50:00,51.43,51.45,51.33,51.38,177714.0,47.119,47.1373,47.0274,47.0732,177714.0
2020-09-30 09:30:00,51.48,51.83,51.32,51.83,181746.0,47.1648,47.4855,47.0182,47.4855,181746.0
2020-09-30 09:40:00,51.77,52.01,51.69,52.01,83618.0,47.4305,47.6504,47.3572,47.6504,83618.0
2020-09-30 09:50:00,52.0,52.13,51.9,52.1,63350.0,47.6412,47.7603,47.5496,47.7329,63350.0
2020-09-30 10:00:00,52.13,52.24,52.01,52.01,131322.0,47.7603,47.8611,47.6504,47.6504,131322.0
2020-09-30 10:10:00,52.02,52.2,52.02,52.17,38872.0,47.6596,47.8245,47.6596,47.797,38872.0
2020-09-30 10:20:00,52.15,52.3,52.15,52.26,32132.0,47.7787,47.9161,47.7787,47.8794,32132.0
2020-09-30 10:30:00,52.26,52.34,52.13,52.13,41588.0,47.8794,47.9527,47.7603,47.7603,41588.0
2020-09-30 10:40:00,52.16,52.22,52.08,52.12,52256.0,47.7878,47.8428,47.7145,47.7512,52256.0
2020-09-30 10:50:00,52.13,52.13,51.98,51.98,31350.0,47.7603,47.7603,47.6229,47.6229,31350.0
2020-09-30 11:00:00,51.99,52.09,51.92,52.02,51716.0,47.6321,47.7237,47.5679,47.6596,51716.0
2020-09-30 11:10:00,52.04,52.1,51.96,51.97,32474.0,47.6779,47.7329,47.6046,47.6138,32474.0
2020-09-30 11:20:00,51.97,52.0,51.84,51.84,84246.0,47.6138,47.6412,47.4946,47.4946,84246.0
2020-09-30 11:30:00,51.84,51.87,51.55,51.57,55836.0,47.4946,47.5221,47.229,47.2473,55836.0
2020-09-30 11:40:00,51.58,51.69,51.48,51.69,31558.0,47.2564,47.3572,47.1648,47.3572,31558.0
2020-09-30 11:50:00,51.69,51.72,51.62,51.63,34068.0,47.3572,47.3847,47.2931,47.3023,34068.0
2020-09-30 12:00:00,51.63,51.67,51.61,51.67,42654.0,47.3023,47.3389,47.2839,47.3389,42654.0
2020-09-30 12:10:00,51.66,51.7,51.63,51.63,69706.0,47.3297,47.3664,47.3023,47.3023,69706.0
2020-09-30 12:20:00,51.63,51.73,51.62,51.73,27836.0,47.3023,47.3939,47.2931,47.3939,27836.0
2020-09-30 12:30:00,51.72,51.77,51.61,51.7,25588.0,47.3847,47.4305,47.2839,47.3664,25588.0
2020-09-30 12:40:00,51.7,51.7,51.61,51.68,37970.0,47.3664,47.3664,47.2839,47.3481,37970.0
2020-09-30 12:50:00,51.68,51.75,51.66,51.75,22768.0,47.3481,47.4122,47.3297,47.4122,22768.0
2020-09-30 13:00:00,51.74,51.75,51.51,51.55,27434.0,47.403,47.4122,47.1923,47.229,27434.0
2020-09-30 13:10:00,51.55,51.66,51.52,51.63,30734.0,47.229,47.3297,47.2015,47.3023,30734.0
2020-09-30 13:20:00,51.63,51.63,51.55,51.59,22320.0,47.3023,47.3023,47.229,47.2656,22320.0
2020-09-30 13:30:00,51.6,51.65,51.59,51.65,44156.0,47.2748,47.3206,47.2656,47.3206,44156.0
2020-09-30 13:40:00,51.67,51.81,51.66,51.8,42300.0,47.3389,47.4672,47.3297,47.458,42300.0
2020-09-30 13:50:00,51.82,51.92,51.79,51.92,38908.0,47.4763,47.5679,47.4488,47.5679,38908.0
2020-09-30 14:00:00,51.94,52.18,51.94,52.15,45282.0,47.5863,47.8061,47.5863,47.7787,45282.0
2020-09-30 14:10:00,52.15,52.18,51.98,51.99,29478.0,47.7787,47.8061,47.6229,47.6321,29478.0
2020-09-30 14:20:00,51.99,52.11,51.83,52.08,88076.0,47.6321,47.742,47.4855,47.7145,88076.0
2020-09-30 14:30:00,52.04,52.08,51.88,51.9,28652.0,47.6779,47.7145,47.5313,47.5496,28652.0
2020-09-30 14:40:00,51.87,51.95,51.67,51.69,33434.0,47.5221,47.5954,47.3389,47.3572,33434.0
2020-09-30 14:50:00,51.69,51.95,51.66,51.92,44536.0,47.3572,47.5954,47.3297,47.5679,44536.0
2020-09-30 15:00:00,51.91,51.97,51.77,51.91,272584.0,47.5588,47.6138,47.4305,47.5588,272584.0
2020-09-30 15:10:00,51.91,51.93,51.35,51.4,75168.0,47.5588,47.5771,47.0457,47.0915,75168.0
2020-09-30 15:20:00,51.37,51.39,51.22,51.37,67252.0,47.064,47.0824,46.9266,47.064,67252.0
2020-09-30 15:30:00,51.35,51.41,51.22,51.35,57454.0,47.0457,47.1007,46.9266,47.0457,57454.0
2020-09-30 15:40:00,51.32,51.58,51.31,51.55,52418.0,47.0182,47.2564,47.0091,47.229,52418.0
2020-09-30 15:50:00,51.56,51.59,51.34,51.38,260960.0,47.2381,47.2656,47.0366,47.0732,260960.0
2020-10-01 09:30:00,53.04,54.01,52.74,53.88,405114.0,48.5941,49.4828,48.3192,49.3637,405114.0
2020-10-01 09:40:00,53.9,54.01,53.35,53.51,159114.0,49.382,49.4828,48.8781,49.0247,159114.0
2020-10-01 09:50:00,53.52,53.57,53.01,53.08,127104.0,49.0338,49.0796,48.5666,48.6307,127104.0
2020-10-01 10:00:00,53.08,53.18,52.66,52.73,159520.0,48.6307,48.7223,48.2459,48.31,159520.0
2020-10-01 10:10:00,52.71,53.02,52.66,52.91,95864.0,48.2917,48.5757,48.2459,48.475,95864.0
2020-10-01 10:20:00,52.88,52.91,52.69,52.84,76568.0,48.4475,48.475,48.2734,48.4108,76568.0
2020-10-01 10:30:00,52.85,53.17,52.79,53.13,64268.0,48.42,48.7132,48.365,48.6765,64268.0
2020-10-01 10:40:00,53.13,53.23,53.12,53.13,91592.0,48.6765,48.7681,48.6674,48.6765,91592.0
2020-10-01 10:50:00,53.15,53.15,52.81,52.9,66678.0,48.6948,48.6948,48.3833,48.4658,66678.0
2020-10-01 11:00:00,52.92,52.95,52.71,52.73,42506.0,48.4841,48.5116,48.2917,48.31,42506.0
2020-10-01 11:10:00,52.69,52.74,52.51,52.52,60950.0,48.2734,48.3192,48.1085,48.1176,60950.0
2020-10-01 11:20:00,52.52,52.92,52.52,52.86,81166.0,48.1176,48.4841,48.1176,48.4292,81166.0
2020-10-01 11:30:00,52.85,53.08,52.84,53.05,27262.0,48.42,48.6307,48.4108,48.6032,27262.0
2020-10-01 11:40:00,53.07,53.17,53.02,53.12,49750.0,48.6215,48.7132,48.5757,48.6674,49750.0
2020-10-01 11:50:00,53.1,53.23,53.09,53.18,40602.0,48.649,48.7681,48.6399,48.7223,40602.0
2020-10-01 12:00:00,53.16,53.2,52.97,53.01,19068.0,48.704,48.7407,48.5299,48.5666,19068.0
2020-10-01 12:10:00,52.99,53.06,52.91,52.93,18960.0,48.5483,48.6124,48.475,48.4933,18960.0
2020-10-01 12:20:00,52.95,53.2,52.95,53.13,44670.0,48.5116,48.7407,48.5116,48.6765,44670.0
2020-10-01 12:30:00,53.14,53.18,53.09,53.15,43336.0,48.6857,48.7223,48.6399,48.6948,43336.0
2020-10-01 12:40:00,53.15,53.2,53.12,53.13,24404.0,48.6948,48.7407,48.6674,48.6765,24404.0
2020-10-01 12:50:00,53.13,53.3,53.13,53.27,37346.0,48.6765,48.8323,48.6765,48.8048,37346.0
2020-10-01 13:00:00,53.27,53.42,53.21,53.4,69276.0,48.8048,48.9422,48.7498,48.9239,69276.0
2020-10-01 13:10:00,53.38,53.42,53.21,53.27,29810.0,48.9056,48.9422,48.7498,48.8048,29810.0
2020-10-01 13:20:00,53.27,53.29,53.09,53.16,25770.0,48.8048,48.8231,48.6399,48.704,25770.0
2020-10-01 13:30:00,53.16,53.27,53.16,53.27,33274.0,48.704,48.8048,48.704,48.8048,33274.0
2020-10-01 13:40:00,53.29,53.31,53.21,53.24,21828.0,48.8231,48.8414,48.7498,48.7773,21828.0
2020-10-01 13:50:00,53.27,53.48,53.23,53.34,49278.0,48.8048,48.9972,48.7681,48.8689,49278.0
2020-10-01 14:00:00,53.34,53.49,53.17,53.27,38768.0,48.8689,49.0063,48.7132,48.8048,38768.0
2020-10-01 14:10:00,53.27,53.39,53.15,53.22,51452.0,48.8048,48.9147,48.6948,48.759,51452.0
2020-10-01 14:20:00,53.19,53.5,53.19,53.49,30160.0,48.7315,49.0155,48.7315,49.0063,30160.0
2020-10-01 14:30:00,53.47,53.64,53.47,53.63,42082.0,48.988,49.1438,48.988,49.1346,42082.0
2020-10-01 14:40:00,53.62,53.66,53.56,53.6,29218.0,49.1254,49.1621,49.0705,49.1071,29218.0
2020-10-01 14:50:00,53.62,53.66,53.57,53.6,51942.0,49.1254,49.1621,49.0796,49.1071,51942.0
2020-10-01 15:00:00,53.63,53.71,53.6,53.62,37834.0,49.1346,49.2079,49.1071,49.1254,37834.0
2020-10-01 15:10:00,53.63,53.67,53.49,53.49,75716.0,49.1346,49.1713,49.0063,49.0063,75716.0
2020-10-01 15:20:00,53.46,53.49,53.36,53.39,57958.0,48.9789,49.0063,48.8872,48.9147,57958.0
2020-10-01 15:30:00,53.38,53.42,53.21,53.27,65824.0,48.9056,48.9422,48.7498,48.8048,65824.0
2020-10-01 15:40:00,53.26,53.35,53.22,53.33,73664.0,48.7956,48.8781,48.759,48.8598,73664.0
2020-10-01 15:50:00,53.37,53.56,53.37,53.52,219648.0,48.8964,49.0705,48.8964,49.0338,219648.0
2020-10-02 09:30:00,52.13,52.79,52.13,52.79,61920.0,47.7603,48.365,47.7603,48.365,61920.0
2020-10-02 09:40:00,52.72,52.9,52.63,52.83,81740.0,48.3009,48.4658,48.2184,48.4017,81740.0
2020-10-02 09:50:00,52.87,52.94,52.6,52.94,73314.0,48.4383,48.5024,48.1909,48.5024,73314.0
2020-10-02 10:00:00,52.94,53.33,52.94,53.32,47224.0,48.5024,48.8598,48.5024,48.8506,47224.0
2020-10-02 10:10:00,53.35,53.49,53.32,53.41,34826.0,48.8781,49.0063,48.8506,48.933,34826.0
2020-10-02 10:20:00,53.44,53.67,53.37,53.62,35884.0,48.9605,49.1713,48.8964,49.1254,35884.0
2020-10-02 10:30:00,53.63,53.63,53.29,53.29,43616.0,49.1346,49.1346,48.8231,48.8231,43616.0
2020-10-02 10:40:00,53.24,53.24,52.99,53.09,24766.0,48.7773,48.7773,48.5483,48.6399,24766.0
2020-10-02 10:50:00,53.12,53.16,53.02,53.1,36488.0,48.6674,48.704,48.5757,48.649,36488.0
2020-10-02 11:00:00,53.07,53.18,52.93,53.06,23668.0,48.6215,48.7223,48.4933,48.6124,23668.0
2020-10-02 11:10:00,53.02,53.27,53.02,53.23,47498.0,48.5757,48.8048,48.5757,48.7681,47498.0
2020-10-02 11:20:00,53.21,53.3,53.19,53.3,25944.0,48.7498,48.8323,48.7315,48.8323,25944.0
2020-10-02 11:30:00,53.23,53.23,52.96,52.99,20058.0,48.7681,48.7681,48.5208,48.5483,20058.0
2020-10-02 11:40:00,52.98,53.09,52.94,53.08,43904.0,48.5391,48.6399,48.5024,48.6307,43904.0
2020-10-02 11:50:00,53.07,53.1,52.74,52.84,84046.0,48.6215,48.649,48.3192,48.4108,84046.0
2020-10-02 12:00:00,52.82,52.97,52.63,52.93,92924.0,48.3925,48.5299,48.2184,48.4933,92924.0
2020-10-02 12:10:00,52.94,53.24,52.87,53.24,105152.0,48.5024,48.7773,48.4383,48.7773,105152.0
2020-10-02 12:20:00,53.29,53.35,53.13,53.19,23418.0,48.8231,48.8781,48.6765,48.7315,23418.0
2020-10-02 12:30:00,53.22,53.23,52.96,53.09,10932.0,48.759,48.7681,48.5208,48.6399,10932.0
2020-10-02 12:40:00,53.15,53.19,53.04,53.07,8814.0,48.6948,48.7315,48.5941,48.6215,8814.0
2020-10-02 12:50:00,53.05,53.08,52.97,52.99,10244.0,48.6032,48.6307,48.5299,48.5483,10244.0
2020-10-02 13:00:00,53.0,53.02,52.67,52.7,21856.0,48.5574,48.5757,48.2551,48.2826,21856.0
2020-10-02 13:10:00,52.69,52.84,52.63,52.69,18712.0,48.2734,48.4108,48.2184,48.2734,18712.0
2020-10-02 13:20:00,52.72,52.85,52.72,52.79,105044.0,48.3009,48.42,48.3009,48.365,105044.0
2020-10-02 13:30:00,52.75,52.75,52.57,52.66,10448.0,48.3284,48.3284,48.1635,48.2459,10448.0
2020-10-02 13:40:00,52.67,52.7,52.37,52.39,26704.0,48.2551,48.2826,47.9802,47.9985,26704.0
2020-10-02 13:50:00,52.4,52.58,52.38,52.52,11812.0,48.0077,48.1726,47.9894,48.1176,11812.0
2020-10-02 14:00:00,52.54,52.77,52.53,52.74,13410.0,48.136,48.3467,48.1268,48.3192,13410.0
2020-10-02 14:10:00,52.74,52.79,52.63,52.76,15186.0,48.3192,48.365,48.2184,48.3375,15186.0
2020-10-02 14:20:00,52.77,52.79,52.62,52.65,11206.0,48.3467,48.365,48.2093,48.2368,11206.0
2020-10-02 14:30:00,52.68,52.68,52.48,52.51,22116.0,48.2642,48.2642,48.081,48.1085,22116.0
2020-10-02 14:40:00,52.52,52.67,52.47,52.6,23630.0,48.1176,48.2551,48.0718,48.1909,23630.0
2020-10-02 14:50:00,52.57,52.76,52.5,52.7,15488.0,48.1635,48.3375,48.0993,48.2826,15488.0
2020-10-02 15:00:00,52.67,52.76,52.54,52.57,11832.0,48.2551,48.3375,48.136,48.1635,11832.0
2020-10-02 15:10:00,52.59,52.7,52.29,52.39,29162.0,48.1818,48.2826,47.9069,47.9985,29162.0
2020-10-02 15:20:00,52.37,52.48,52.34,52.42,28618.0,47.9802,48.081,47.9527,48.026,28618.0
2020-10-02 15:30:00,52.41,52.42,52.24,52.27,46344.0,48.0169,48.026,47.8611,47.8886,46344.0
2020-10-02 15:40:00,52.28,52.28,52.06,52.15,54206.0,47.8978,47.8978,47.6962,47.7787,54206.0
2020-10-02 15:50:00,52.16,52.17,51.88,51.88,214796.0,47.7878,47.797,47.5313,47.5313,214796.0
2020-10-05 09:30:00,52.35,52.81,52.35,52.62,64324.0,47.9619,48.3833,47.9619,48.2093,64324.0
2020-10-05 09:40:00,52.67,52.88,52.67,52.81,54178.0,48.2551,48.4475,48.2551,48.3833,54178.0
2020-10-05 09:50:00,52.86,53.21,52.79,53.15,43378.0,48.4292,48.7498,48.365,48.6948,43378.0
2020-10-05 10:00:00,53.23,53.5,53.21,53.49,41148.0,48.7681,49.0155,48.7498,49.0063,41148.0
2020-10-05 10:10:00,53.52,53.52,53.31,53.33,35884.0,49.0338,49.0338,48.8414,48.8598,35884.0
2020-10-05 10:20:00,53.37,53.44,53.23,53.25,37720.0,48.8964,48.9605,48.7681,48.7865,37720.0
2020-10-05 10:30:00,53.25,53.45,53.14,53.14,41640.0,48.7865,48.9697,48.6857,48.6857,41640.0
2020-10-05 10:40:00,53.17,53.26,53.13,53.21,27382.0,48.7132,48.7956,48.6765,48.7498,27382.0
2020-10-05 10:50:00,53.22,53.22,53.0,53.18,31708.0,48.759,48.759,48.5574,48.7223,31708.0
2020-10-05 11:00:00,53.19,53.27,53.07,53.27,30690.0,48.7315,48.8048,48.6215,48.8048,30690.0
2020-10-05 11:10:00,53.24,53.28,53.17,53.22,32788.0,48.7773,48.8139,48.7132,48.759,32788.0
2020-10-05 11:20:00,53.21,53.22,53.05,53.06,29690.0,48.7498,48.759,48.6032,48.6124,29690.0
2020-10-05 11:30:00,53.08,53.12,52.99,53.1,22196.0,48.6307,48.6674,48.5483,48.649,22196.0
2020-10-05 11:40:00,53.07,53.08,52.92,53.0,44660.0,48.6215,48.6307,48.4841,48.5574,44660.0
2020-10-05 11:50:00,53.01,53.25,53.01,53.25,27318.0,48.5666,48.7865,48.5666,48.7865,27318.0
2020-10-05 12:00:00,53.25,53.29,53.22,53.28,20914.0,48.7865,48.8231,48.759,48.8139,20914.0
2020-10-05 12:10:00,53.28,53.32,53.25,53.32,27232.0,48.8139,48.8506,48.7865,48.8506,27232.0
2020-10-05 12:20:00,53.32,53.4,53.32,53.35,16352.0,48.8506,48.9239,48.8506,48.8781,16352.0
2020-10-05 12:30:00,53.35,53.38,53.34,53.35,16390.0,48.8781,48.9056,48.8689,48.8781,16390.0
2020-10-05 12:40:00,53.37,53.38,53.29,53.32,21680.0,48.8964,48.9056,48.8231,48.8506,21680.0
2020-10-05 12:50:00,53.33,53.38,53.3,53.37,13724.0,48.8598,48.9056,48.8323,48.8964,13724.0
2020-10-05 13:00:00,53.38,53.38,53.22,53.22,13652.0,48.9056,48.9056,48.759,48.759,13652.0
2020-10-05 13:10:00,53.19,53.19,53.1,53.1,22160.0,48.7315,48.7315,48.649,48.649,22160.0
2020-10-05 13:20:00,53.12,53.19,53.1,53.16,13732.0,48.6674,48.7315,48.649,48.704,13732.0
2020-10-05 13:30:00,53.14,53.14,53.07,53.09,16916.0,48.6857,48.6857,48.6215,48.6399,16916.0
2020-10-05 13:40:00,53.08,53.14,53.02,53.04,17852.0,48.6307,48.6857,48.5757,48.5941,17852.0
2020-10-05 13:50:00,53.04,53.1,53.03,53.1,19278.0,48.5941,48.649,48.5849,48.649,19278.0
2020-10-05 14:00:00,53.1,53.12,53.01,53.11,18850.0,48.649,48.6674,48.5666,48.6582,18850.0
2020-10-05 14:10:00,53.1,53.21,53.07,53.16,15300.0,48.649,48.7498,48.6215,48.704,15300.0
2020-10-05 14:20:00,53.17,53.26,53.12,53.22,18000.0,48.7132,48.7956,48.6674,48.759,18000.0
2020-10-05 14:30:00,53.23,53.32,53.21,53.3,16552.0,48.7681,48.8506,48.7498,48.8323,16552.0
2020-10-05 14:40:00,53.31,53.35,53.24,53.27,20166.0,48.8414,48.8781,48.7773,48.8048,20166.0
2020-10-05 14:50:00,53.27,53.47,53.27,53.47,22648.0,48.8048,48.988,48.8048,48.988,22648.0
2020-10-05 15:00:00,53.46,53.48,53.38,53.48,29608.0,48.9789,48.9972,48.9056,48.9972,29608.0
2020-10-05 15:10:00,53.48,53.61,53.48,53.56,39976.0,48.9972,49.1163,48.9972,49.0705,39976.0
2020-10-05 15:20:00,53.56,53.63,53.54,53.6,22144.0,49.0705,49.1346,49.0522,49.1071,22144.0
2020-10-05 15:30:00,53.61,53.61,53.52,53.57,46120.0,49.1163,49.1163,49.0338,49.0796,46120.0
2020-10-05 15:40:00,53.57,53.61,53.51,53.58,57118.0,49.0796,49.1163,49.0247,49.0888,57118.0
2020-10-05 15:50:00,53.58,53.71,53.49,53.67,266548.0,49.0888,49.2079,49.0063,49.1713,266548.0
2020-10-06 09:30:00,53.67,54.08,53.49,54.06,55160.0,49.1713,49.5469,49.0063,49.5286,55160.0
2020-10-06 09:40:00,54.02,54.08,53.87,54.05,45064.0,49.4919,49.5469,49.3545,49.5194,45064.0
2020-10-06 09:50:00,54.06,54.08,53.94,54.02,19348.0,49.5286,49.5469,49.4186,49.4919,19348.0
2020-10-06 10:00:00,54.05,54.31,54.05,54.27,20014.0,49.5194,49.7576,49.5194,49.721,20014.0
2020-10-06 10:10:00,54.28,54.35,54.22,54.35,14136.0,49.7301,49.7943,49.6752,49.7943,14136.0
2020-10-06 10:20:00,54.36,54.47,54.36,54.44,21390.0,49.8034,49.9042,49.8034,49.8767,21390.0
2020-10-06 10:30:00,54.41,54.46,54.38,54.44,16666.0,49.8492,49.895,49.8217,49.8767,16666.0
2020-10-06 10:40:00,54.46,54.52,54.13,54.22,33008.0,49.895,49.95,49.5927,49.6752,33008.0
2020-10-06 10:50:00,54.24,54.34,54.2,54.29,40448.0,49.6935,49.7851,49.6568,49.7393,40448.0
2020-10-06 11:00:00,54.33,54.4,54.23,54.27,15426.0,49.7759,49.8401,49.6843,49.721,15426.0
2020-10-06 11:10:00,54.26,54.35,54.25,54.27,14108.0,49.7118,49.7943,49.7026,49.721,14108.0
2020-10-06 11:20:00,54.2,54.22,54.01,54.13,19590.0,49.6568,49.6752,49.4828,49.5927,19590.0
2020-10-06 11:30:00,54.09,54.12,54.04,54.08,15498.0,49.556,49.5835,49.5102,49.5469,15498.0
2020-10-06 11:40:00,54.06,54.13,53.88,53.89,16974.0,49.5286,49.5927,49.3637,49.3728,16974.0
2020-10-06 11:50:00,53.88,53.99,53.77,53.94,13998.0,49.3637,49.4644,49.2629,49.4186,13998.0
2020-10-06 12:00:00,53.95,54.08,53.95,54.08,21336.0,49.4278,49.5469,49.4278,49.5469,21336.0
2020-10-06 12:10:00,54.04,54.2,54.04,54.15,45322.0,49.5102,49.6568,49.5102,49.611,45322.0
2020-10-06 12:20:00,54.19,54.32,54.15,54.27,7494.0,49.6477,49.7668,49.611,49.721,7494.0
2020-10-06 12:30:00,54.29,54.35,54.27,54.32,10712.0,49.7393,49.7943,49.721,49.7668,10712.0
2020-10-06 12:40:00,54.33,54.35,54.27,54.35,12304.0,49.7759,49.7943,49.721,49.7943,12304.0
2020-10-06 12:50:00,54.34,54.34,54.24,54.25,13496.0,49.7851,49.7851,49.6935,49.7026,13496.0
2020-10-06 13:00:00,54.27,54.34,54.16,54.34,19136.0,49.721,49.7851,49.6202,49.7851,19136.0
2020-10-06 13:10:00,54.35,54.46,54.34,54.45,28558.0,49.7943,49.895,49.7851,49.8859,28558.0
2020-10-06 13:20:00,54.44,54.49,54.37,54.43,11558.0,49.8767,49.9225,49.8126,49.8675,11558.0
2020-10-06 13:30:00,54.45,54.54,54.45,54.5,22454.0,49.8859,49.9683,49.8859,49.9317,22454.0
2020-10-06 13:40:00,54.51,54.67,54.51,54.63,35162.0,49.9408,50.0874,49.9408,50.0508,35162.0
2020-10-06 13:50:00,54.63,54.68,54.58,54.63,14128.0,50.0508,50.0966,50.005,50.0508,14128.0
2020-10-06 14:00:00,54.62,54.76,54.58,54.68,22516.0,50.0416,50.1699,50.005,50.0966,22516.0
2020-10-06 14:10:00,54.66,54.72,54.56,54.69,17950.0,50.0783,50.1332,49.9867,50.1058,17950.0
2020-10-06 14:20:00,54.71,54.74,54.63,54.68,12238.0,50.1241,50.1516,50.0508,50.0966,12238.0
2020-10-06 14:30:00,54.69,54.77,54.63,54.66,11912.0,50.1058,50.179,50.0508,50.0783,11912.0
2020-10-06 14:40:00,54.68,54.95,54.54,54.54,51398.0,50.0966,50.344,49.9683,49.9683,51398.0
2020-10-06 14:50:00,54.52,54.53,53.52,53.86,106894.0,49.95,49.9592,49.0338,49.3453,106894.0
2020-10-06 15:00:00,53.91,53.91,53.37,53.4,34552.0,49.3911,49.3911,48.8964,48.9239,34552.0
2020-10-06 15:10:00,53.37,53.63,53.29,53.43,36800.0,48.8964,49.1346,48.8231,48.9514,36800.0
2020-10-06 15:20:00,53.43,53.68,53.38,53.63,29278.0,48.9514,49.1804,48.9056,49.1346,29278.0
2020-10-06 15:30:00,53.64,53.79,53.6,53.67,37874.0,49.1438,49.2812,49.1071,49.1713,37874.0
2020-10-06 15:40:00,53.67,53.71,53.29,53.31,80232.0,49.1713,49.2079,48.8231,48.8414,80232.0
2020-10-06 15:50:00,53.3,53.34,53.13,53.24,256678.0,48.8323,48.8689,48.6765,48.7773,256678.0
2020-10-07 09:30:00,54.19,54.52,53.87,54.19,65702.0,49.6477,49.95,49.3545,49.6477,65702.0
2020-10-07 09:40:00,54.17,54.32,54.12,54.3,14286.0,49.6293,49.7668,49.5835,49.7484,14286.0
2020-10-07 09:50:00,54.29,54.41,54.18,54.34,27960.0,49.7393,49.8492,49.6385,49.7851,27960.0
2020-10-07 10:00:00,54.35,54.38,54.22,54.38,20682.0,49.7943,49.8217,49.6752,49.8217,20682.0
2020-10-07 10:10:00,54.36,54.4,54.17,54.25,39948.0,49.8034,49.8401,49.6293,49.7026,39948.0
2020-10-07 10:20:00,54.23,54.45,54.22,54.28,133628.0,49.6843,49.8859,49.6752,49.7301,133628.0
2020-10-07 10:30:00,54.18,54.46,54.12,54.12,48930.0,49.6385,49.895,49.5835,49.5835,48930.0
2020-10-07 10:40:00,54.13,54.28,54.09,54.26,11530.0,49.5927,49.7301,49.556,49.7118,11530.0
2020-10-07 10:50:00,54.27,54.31,54.19,54.22,18102.0,49.721,49.7576,49.6477,49.6752,18102.0
2020-10-07 11:00:00,54.24,54.36,54.17,54.29,21762.0,49.6935,49.8034,49.6293,49.7393,21762.0
2020-10-07 11:10:00,54.29,54.34,54.1,54.16,31792.0,49.7393,49.7851,49.5652,49.6202,31792.0
2020-10-07 11:20:00,54.13,54.18,54.05,54.14,21632.0,49.5927,49.6385,49.5194,49.6019,21632.0
2020-10-07 11:30:00,54.16,54.2,54.09,54.17,47598.0,49.6202,49.6568,49.556,49.6293,47598.0
2020-10-07 11:40:00,54.17,54.44,54.17,54.37,19668.0,49.6293,49.8767,49.6293,49.8126,19668.0
2020-10-07 11:50:00,54.35,54.35,54.24,54.24,19450.0,49.7943,49.7943,49.6935,49.6935,19450.0
2020-10-07 12:00:00,54.24,54.25,54.15,54.18,35420.0,49.6935,49.7026,49.611,49.6385,35420.0
2020-10-07 12:10:00,54.17,54.2,54.13,54.2,28176.0,49.6293,49.6568,49.5927,49.6568,28176.0
2020-10-07 12:20:00,54.21,54.37,54.04,54.13,22466.0,49.666,49.8126,49.5102,49.5927,22466.0
2020-10-07 12:30:00,54.14,54.27,54.09,54.09,31082.0,49.6019,49.721,49.556,49.556,31082.0
2020-10-07 12:40:00,54.1,54.15,54.04,54.15,13438.0,49.5652,49.611,49.5102,49.611,13438.0
2020-10-07 12:50:00,54.17,54.19,54.1,54.14,19812.0,49.6293,49.6477,49.5652,49.6019,19812.0
2020-10-07 13:00:00,54.14,54.21,54.12,54.16,22604.0,49.6019,49.666,49.5835,49.6202,22604.0
2020-10-07 13:10:00,54.16,54.24,54.13,54.18,16528.0,49.6202,49.6935,49.5927,49.6385,16528.0
2020-10-07 13:20:00,54.17,54.26,54.17,54.22,8778.0,49.6293,49.7118,49.6293,49.6752,8778.0
2020-10-07 13:30:00,54.29,54.32,54.26,54.3,13066.0,49.7393,49.7668,49.7118,49.7484,13066.0
2020-10-07 13:40:00,54.29,54.4,54.27,54.28,29914.0,49.7393,49.8401,49.721,49.7301,29914.0
2020-10-07 13:50:00,54.26,54.35,54.24,54.25,20072.0,49.7118,49.7943,49.6935,49.7026,20072.0
2020-10-07 14:00:00,54.25,54.32,54.18,54.26,20210.0,49.7026,49.7668,49.6385,49.7118,20210.0
2020-10-07 14:10:00,54.27,54.27,54.15,54.22,33026.0,49.721,49.721,49.611,49.6752,33026.0
2020-10-07 14:20:00,54.17,54.27,54.17,54.25,15722.0,49.6293,49.721,49.6293,49.7026,15722.0
2020-10-07 14:30:00,54.24,54.37,54.24,54.35,19144.0,49.6935,49.8126,49.6935,49.7943,19144.0
2020-10-07 14:40:00,54.36,54.38,54.26,54.35,13024.0,49.8034,49.8217,49.7118,49.7943,13024.0
2020-10-07 14:50:00,54.38,54.43,54.37,54.38,20578.0,49.8217,49.8675,49.8126,49.8217,20578.0
2020-10-07 15:00:00,54.38,54.45,54.38,54.42,66848.0,49.8217,49.8859,49.8217,49.8584,66848.0
2020-10-07 15:10:00,54.43,54.43,54.33,54.33,79022.0,49.8675,49.8675,49.7759,49.7759,79022.0
2020-10-07 15:20:00,54.34,54.41,54.34,54.41,21644.0,49.7851,49.8492,49.7851,49.8492,21644.0
2020-10-07 15:30:00,54.41,54.46,54.38,54.42,55000.0,49.8492,49.895,49.8217,49.8584,55000.0
2020-10-07 15:40:00,54.43,54.45,54.38,54.45,49142.0,49.8675,49.8859,49.8217,49.8859,49142.0
2020-10-07 15:50:00,54.44,54.59,54.41,54.45,211702.0,49.8767,50.0141,49.8492,49.8859,211702.0
2020-10-08 09:30:00,54.9,55.22,54.65,55.2,235394.0,50.2982,50.5913,50.0691,50.573,235394.0
2020-10-08 09:40:00,55.23,55.25,54.73,54.91,25592.0,50.6005,50.6188,50.1424,50.3073,25592.0
2020-10-08 09:50:00,54.88,55.22,54.88,55.21,48504.0,50.2798,50.5913,50.2798,50.5822,48504.0
2020-10-08 10:00:00,55.24,55.32,55.06,55.18,83788.0,50.6097,50.6829,50.4447,50.5547,83788.0
2020-10-08 10:10:00,55.23,55.29,55.1,55.12,42358.0,50.6005,50.6555,50.4814,50.4997,42358.0
2020-10-08 10:20:00,55.15,55.27,55.13,55.27,29518.0,50.5272,50.6371,50.5089,50.6371,29518.0
2020-10-08 10:30:00,55.26,55.42,55.26,55.29,40098.0,50.628,50.7746,50.628,50.6555,40098.0
2020-10-08 10:40:00,55.3,55.34,55.14,55.34,42474.0,50.6646,50.7013,50.518,50.7013,42474.0
2020-10-08 10:50:00,55.35,55.43,55.2,55.24,30256.0,50.7104,50.7837,50.573,50.6097,30256.0
2020-10-08 11:00:00,55.23,55.4,55.2,55.38,47194.0,50.6005,50.7562,50.573,50.7379,47194.0
2020-10-08 11:10:00,55.39,55.61,55.38,55.4,55940.0,50.7471,50.9486,50.7379,50.7562,55940.0
2020-10-08 11:20:00,55.41,55.42,55.24,55.24,13820.0,50.7654,50.7746,50.6097,50.6097,13820.0
2020-10-08 11:30:00,55.22,55.35,55.06,55.35,25720.0,50.5913,50.7104,50.4447,50.7104,25720.0
2020-10-08 11:40:00,55.36,55.4,55.29,55.32,63028.0,50.7196,50.7562,50.6555,50.6829,63028.0
2020-10-08 11:50:00,55.32,55.42,55.23,55.41,34440.0,50.6829,50.7746,50.6005,50.7654,34440.0
2020-10-08 12:00:00,55.44,55.63,55.41,55.63,20144.0,50.7929,50.967,50.7654,50.967,20144.0
2020-10-08 12:10:00,55.63,55.68,55.5,55.54,22456.0,50.967,51.0128,50.8479,50.8845,22456.0
2020-10-08 12:20:00,55.54,55.63,55.49,55.52,47420.0,50.8845,50.967,50.8387,50.8662,47420.0
2020-10-08 12:30:00,55.54,55.71,55.54,55.71,17906.0,50.8845,51.0403,50.8845,51.0403,17906.0
2020-10-08 12:40:00,55.71,55.91,55.67,55.85,139166.0,51.0403,51.2235,51.0036,51.1685,139166.0
2020-10-08 12:50:00,55.84,55.88,55.75,55.85,38194.0,51.1594,51.196,51.0769,51.1685,38194.0
2020-10-08 13:00:00,55.87,55.89,55.74,55.77,38328.0,51.1868,51.2052,51.0677,51.0952,38328.0
2020-10-08 13:10:00,55.78,55.89,55.73,55.73,33354.0,51.1044,51.2052,51.0586,51.0586,33354.0
2020-10-08 13:20:00,55.74,55.76,55.59,55.6,28390.0,51.0677,51.0861,50.9303,50.9395,28390.0
2020-10-08 13:30:00,55.6,55.63,55.55,55.6,24056.0,50.9395,50.967,50.8937,50.9395,24056.0
2020-10-08 13:40:00,55.6,55.64,55.57,55.63,23578.0,50.9395,50.9761,50.912,50.967,23578.0
2020-10-08 13:50:00,55.63,55.66,55.56,55.6,16706.0,50.967,50.9944,50.9028,50.9395,16706.0
2020-10-08 14:00:00,55.58,55.67,55.57,55.65,28330.0,50.9212,51.0036,50.912,50.9853,28330.0
2020-10-08 14:10:00,55.65,55.65,55.59,55.63,30312.0,50.9853,50.9853,50.9303,50.967,30312.0
2020-10-08 14:20:00,55.62,55.65,55.55,55.55,26790.0,50.9578,50.9853,50.8937,50.8937,26790.0
2020-10-08 14:30:00,55.55,55.72,55.52,55.69,149040.0,50.8937,51.0494,50.8662,51.0219,149040.0
2020-10-08 14:40:00,55.68,55.73,55.62,55.63,28004.0,51.0128,51.0586,50.9578,50.967,28004.0
2020-10-08 14:50:00,55.61,55.64,55.53,55.62,48654.0,50.9486,50.9761,50.8753,50.9578,48654.0
2020-10-08 15:00:00,55.6,55.64,55.49,55.6,50694.0,50.9395,50.9761,50.8387,50.9395,50694.0
2020-10-08 15:10:00,55.59,55.72,55.59,55.65,47194.0,50.9303,51.0494,50.9303,50.9853,47194.0
2020-10-08 15:20:00,55.63,55.67,55.57,55.65,50364.0,50.967,51.0036,50.912,50.9853,50364.0
2020-10-08 15:30:00,55.65,55.67,55.59,55.65,84678.0,50.9853,51.0036,50.9303,50.9853,84678.0
2020-10-08 15:40:00,55.65,55.67,55.61,55.63,223272.0,50.9853,51.0036,50.9486,50.967,223272.0
2020-10-08 15:50:00,55.6,55.82,55.56,55.77,272456.0,50.9395,51.141,50.9028,51.0952,272456.0
2020-10-09 09:30:00,57.12,58.28,56.92,58.01,359544.0,52.3321,53.3948,52.1488,53.1475,359544.0
2020-10-09 09:40:00,58.08,58.24,57.77,57.87,109866.0,53.2116,53.3582,52.9276,53.0192,109866.0
2020-10-09 09:50:00,57.87,57.88,57.06,57.06,98760.0,53.0192,53.0284,52.2771,52.2771,98760.0
2020-10-09 10:00:00,57.06,57.2,56.97,57.05,88664.0,52.2771,52.4054,52.1946,52.2679,88664.0
2020-10-09 10:10:00,57.08,57.1,56.91,57.06,80172.0,52.2954,52.3137,52.1397,52.2771,80172.0
2020-10-09 10:20:00,57.04,57.05,56.61,56.65,133718.0,52.2588,52.2679,51.8648,51.9015,133718.0
2020-10-09 10:30:00,56.67,56.98,56.66,56.93,55100.0,51.9198,52.2038,51.9106,52.158,55100.0
2020-10-09 10:40:00,56.93,57.09,56.83,57.01,80186.0,52.158,52.3046,52.0664,52.2313,80186.0
2020-10-09 10:50:00,56.99,57.17,56.99,57.16,30128.0,52.213,52.3779,52.213,52.3687,30128.0
2020-10-09 11:00:00,57.15,57.32,57.15,57.27,46844.0,52.3596,52.5153,52.3596,52.4695,46844.0
2020-10-09 11:10:00,57.29,57.34,57.19,57.3,17856.0,52.4878,52.5336,52.3962,52.497,17856.0
2020-10-09 11:20:00,57.31,57.33,57.16,57.2,29454.0,52.5061,52.5245,52.3687,52.4054,29454.0
2020-10-09 11:30:00,57.19,57.22,56.94,56.99,11446.0,52.3962,52.4237,52.1672,52.213,11446.0
2020-10-09 11:40:00,56.97,57.2,56.94,57.2,30124.0,52.1946,52.4054,52.1672,52.4054,30124.0
2020-10-09 11:50:00,57.21,57.46,57.2,57.4,31660.0,52.4145,52.6436,52.4054,52.5886,31660.0
2020-10-09 12:00:00,57.45,57.52,57.4,57.47,41414.0,52.6344,52.6985,52.5886,52.6527,41414.0
2020-10-09 12:10:00,57.47,57.5,57.35,57.37,28266.0,52.6527,52.6802,52.5428,52.5611,28266.0
2020-10-09 12:20:00,57.38,57.45,57.2,57.27,50976.0,52.5703,52.6344,52.4054,52.4695,50976.0
2020-10-09 12:30:00,57.27,57.35,57.24,57.33,14248.0,52.4695,52.5428,52.442,52.5245,14248.0
2020-10-09 12:40:00,57.32,57.33,57.26,57.26,21112.0,52.5153,52.5245,52.4603,52.4603,21112.0
2020-10-09 12:50:00,57.3,57.33,57.23,57.26,31834.0,52.497,52.5245,52.4328,52.4603,31834.0
2020-10-09 13:00:00,57.26,57.36,57.26,57.33,34010.0,52.4603,52.5519,52.4603,52.5245,34010.0
2020-10-09 13:10:00,57.33,57.35,57.18,57.22,13694.0,52.5245,52.5428,52.387,52.4237,13694.0
2020-10-09 13:20:00,57.23,57.26,57.21,57.22,18428.0,52.4328,52.4603,52.4145,52.4237,18428.0
2020-10-09 13:30:00,57.22,57.24,57.17,57.19,10822.0,52.4237,52.442,52.3779,52.3962,10822.0
2020-10-09 13:40:00,57.2,57.22,57.09,57.11,31028.0,52.4054,52.4237,52.3046,52.3229,31028.0
2020-10-09 13:50:00,57.09,57.16,57.06,57.11,13360.0,52.3046,52.3687,52.2771,52.3229,13360.0
2020-10-09 14:00:00,57.13,57.13,57.02,57.02,25798.0,52.3412,52.3412,52.2404,52.2404,25798.0
2020-10-09 14:10:00,57.02,57.02,56.97,56.97,20826.0,52.2404,52.2404,52.1946,52.1946,20826.0
2020-10-09 14:20:00,56.96,56.97,56.84,56.85,18832.0,52.1855,52.1946,52.0755,52.0847,18832.0
2020-10-09 14:30:00,56.85,56.9,56.7,56.75,19658.0,52.0847,52.1305,51.9473,51.9931,19658.0
2020-10-09 14:40:00,56.74,56.85,56.71,56.78,13756.0,51.9839,52.0847,51.9564,52.0206,13756.0
2020-10-09 14:50:00,56.77,56.87,56.69,56.87,39184.0,52.0114,52.103,51.9381,52.103,39184.0
2020-10-09 15:00:00,56.85,56.88,56.81,56.87,40940.0,52.0847,52.1122,52.0481,52.103,40940.0
2020-10-09 15:10:00,56.87,56.91,56.83,56.83,22146.0,52.103,52.1397,52.0664,52.0664,22146.0
2020-10-09 15:20:00,56.84,56.99,56.84,56.98,28906.0,52.0755,52.213,52.0755,52.2038,28906.0
2020-10-09 15:30:00,56.98,56.99,56.83,56.85,37168.0,52.2038,52.213,52.0664,52.0847,37168.0
2020-10-09 15:40:00,56.86,56.97,56.81,56.83,41880.0,52.0939,52.1946,52.0481,52.0664,41880.0
2020-10-09 15:50:00,56.8,56.99,56.8,56.98,122872.0,52.0389,52.213,52.0389,52.2038,122872.0
2020-10-12 09:30:00,57.68,57.75,57.29,57.31,82608.0,52.8451,52.9093,52.4878,52.5061,82608.0
2020-10-12 09:40:00,57.36,57.41,57.17,57.41,66622.0,52.5519,52.5978,52.3779,52.5978,66622.0
2020-10-12 09:50:00,57.44,57.54,57.32,57.41,46362.0,52.6252,52.7169,52.5153,52.5978,46362.0
2020-10-12 10:00:00,57.39,57.39,57.21,57.25,40774.0,52.5794,52.5794,52.4145,52.4512,40774.0
2020-10-12 10:10:00,57.25,57.34,57.22,57.33,46272.0,52.4512,52.5336,52.4237,52.5245,46272.0
2020-10-12 10:20:00,57.3,57.33,57.1,57.27,32290.0,52.497,52.5245,52.3137,52.4695,32290.0
2020-10-12 10:30:00,57.26,57.27,57.13,57.23,26180.0,52.4603,52.4695,52.3412,52.4328,26180.0
2020-10-12 10:40:00,57.26,57.27,57.15,57.18,29588.0,52.4603,52.4695,52.3596,52.387,29588.0
2020-10-12 10:50:00,57.18,57.4,57.16,57.24,36728.0,52.387,52.5886,52.3687,52.442,36728.0
2020-10-12 11:00:00,57.27,57.43,57.22,57.41,37042.0,52.4695,52.6161,52.4237,52.5978,37042.0
2020-10-12 11:10:00,57.38,57.47,57.35,57.35,46302.0,52.5703,52.6527,52.5428,52.5428,46302.0
2020-10-12 11:20:00,57.37,57.42,57.23,57.23,31348.0,52.5611,52.6069,52.4328,52.4328,31348.0
2020-10-12 11:30:00,57.22,57.29,57.08,57.11,55398.0,52.4237,52.4878,52.2954,52.3229,55398.0
2020-10-12 11:40:00,57.13,57.19,56.97,56.98,39650.0,52.3412,52.3962,52.1946,52.2038,39650.0
2020-10-12 11:50:00,56.98,56.98,56.81,56.88,66388.0,52.2038,52.2038,52.0481,52.1122,66388.0
2020-10-12 12:00:00,56.88,57.03,56.85,56.99,41500.0,52.1122,52.2496,52.0847,52.213,41500.0
2020-10-12 12:10:00,56.99,57.03,56.91,56.94,43678.0,52.213,52.2496,52.1397,52.1672,43678.0
2020-10-12 12:20:00,56.95,57.09,56.92,57.08,43092.0,52.1763,52.3046,52.1488,52.2954,43092.0
2020-10-12 12:30:00,57.08,57.1,57.01,57.05,88450.0,52.2954,52.3137,52.2313,52.2679,88450.0
2020-10-12 12:40:00,57.06,57.26,57.06,57.25,27996.0,52.2771,52.4603,52.2771,52.4512,27996.0
2020-10-12 12:50:00,57.25,57.25,56.9,56.95,29286.0,52.4512,52.4512,52.1305,52.1763,29286.0
2020-10-12 13:00:00,56.95,56.99,56.92,56.93,18138.0,52.1763,52.213,52.1488,52.158,18138.0
2020-10-12 13:10:00,56.92,57.06,56.87,57.02,29032.0,52.1488,52.2771,52.103,52.2404,29032.0
2020-10-12 13:20:00,57.02,57.2,57.01,57.17,32962.0,52.2404,52.4054,52.2313,52.3779,32962.0
2020-10-12 13:30:00,57.17,57.26,57.09,57.18,25196.0,52.3779,52.4603,52.3046,52.387,25196.0
2020-10-12 13:40:00,57.17,57.27,57.13,57.22,17190.0,52.3779,52.4695,52.3412,52.4237,17190.0
2020-10-12 13:50:00,57.22,57.27,57.17,57.2,12178.0,52.4237,52.4695,52.3779,52.4054,12178.0
2020-10-12 14:00:00,57.22,57.35,57.19,57.32,32148.0,52.4237,52.5428,52.3962,52.5153,32148.0
2020-10-12 14:10:00,57.29,57.33,57.16,57.19,38116.0,52.4878,52.5245,52.3687,52.3962,38116.0
2020-10-12 14:20:00,57.18,57.27,57.12,57.27,38210.0,52.387,52.4695,52.3321,52.4695,38210.0
2020-10-12 14:30:00,57.27,57.27,57.13,57.15,75028.0,52.4695,52.4695,52.3412,52.3596,75028.0
2020-10-12 14:40:00,57.18,57.24,57.1,57.22,41868.0,52.387,52.442,52.3137,52.4237,41868.0
2020-10-12 14:50:00,57.24,57.26,57.09,57.12,27018.0,52.442,52.4603,52.3046,52.3321,27018.0
2020-10-12 15:00:00,57.12,57.18,57.05,57.12,28088.0,52.3321,52.387,52.2679,52.3321,28088.0
2020-10-12 15:10:00,57.13,57.17,56.99,57.02,42046.0,52.3412,52.3779,52.213,52.2404,42046.0
2020-10-12 15:20:00,57.04,57.06,56.95,57.02,46462.0,52.2588,52.2771,52.1763,52.2404,46462.0
2020-10-12 15:30:00,57.02,57.02,56.93,56.99,32088.0,52.2404,52.2404,52.158,52.213,32088.0
2020-10-12 15:40:00,57.01,57.08,56.9,56.93,74802.0,52.2313,52.2954,52.1305,52.158,74802.0
2020-10-12 15:50:00,56.91,57.15,56.88,57.08,396166.0,52.1397,52.3596,52.1122,52.2954,396166.0
2020-10-13 09:30:00,56.38,56.5,55.57,55.62,234154.0,51.6541,51.764,50.912,50.9578,234154.0
2020-10-13 09:40:00,55.65,55.98,55.58,55.94,83078.0,50.9853,51.2876,50.9212,51.251,83078.0
2020-10-13 09:50:00,55.92,55.97,55.58,55.88,144034.0,51.2327,51.2785,50.9212,51.196,144034.0
2020-10-13 10:00:00,55.88,55.92,55.58,55.9,62856.0,51.196,51.2327,50.9212,51.2143,62856.0
2020-10-13 10:10:00,55.87,55.91,55.57,55.88,27172.0,51.1868,51.2235,50.912,51.196,27172.0
2020-10-13 10:20:00,55.88,56.08,55.84,56.01,42568.0,51.196,51.3792,51.1594,51.3151,42568.0
2020-10-13 10:30:00,56.01,56.04,55.8,55.84,24084.0,51.3151,51.3426,51.1227,51.1594,24084.0
2020-10-13 10:40:00,55.87,55.91,55.74,55.83,22488.0,51.1868,51.2235,51.0677,51.1502,22488.0
2020-10-13 10:50:00,55.83,56.02,55.82,55.99,258960.0,51.1502,51.3243,51.141,51.2968,258960.0
2020-10-13 11:00:00,55.99,56.04,55.87,56.01,56242.0,51.2968,51.3426,51.1868,51.3151,56242.0
2020-10-13 11:10:00,55.98,56.3,55.96,56.24,63458.0,51.2876,51.5808,51.2693,51.5258,63458.0
2020-10-13 11:20:00,56.26,56.34,56.22,56.22,24694.0,51.5442,51.6174,51.5075,51.5075,24694.0
2020-10-13 11:30:00,56.22,56.48,56.18,56.42,27096.0,51.5075,51.7457,51.4709,51.6907,27096.0
2020-10-13 11:40:00,56.43,56.43,56.21,56.27,27192.0,51.6999,51.6999,51.4983,51.5533,27192.0
2020-10-13 11:50:00,56.3,56.32,56.22,56.24,129544.0,51.5808,51.5991,51.5075,51.5258,129544.0
2020-10-13 12:00:00,56.24,56.26,56.11,56.15,19022.0,51.5258,51.5442,51.4067,51.4434,19022.0
2020-10-13 12:10:00,56.17,56.18,55.96,56.01,20748.0,51.4617,51.4709,51.2693,51.3151,20748.0
2020-10-13 12:20:00,55.94,56.1,55.93,56.1,18960.0,51.251,51.3976,51.2418,51.3976,18960.0
2020-10-13 12:30:00,56.09,56.19,56.05,56.1,15920.0,51.3884,51.48,51.3518,51.3976,15920.0
2020-10-13 12:40:00,56.09,56.09,55.97,56.01,25870.0,51.3884,51.3884,51.2785,51.3151,25870.0
2020-10-13 12:50:00,56.01,56.05,55.91,55.96,36004.0,51.3151,51.3518,51.2235,51.2693,36004.0
2020-10-13 13:00:00,55.96,55.96,55.74,55.74,44058.0,51.2693,51.2693,51.0677,51.0677,44058.0
2020-10-13 13:10:00,55.72,55.95,55.72,55.93,50530.0,51.0494,51.2601,51.0494,51.2418,50530.0
2020-10-13 13:20:00,55.92,55.95,55.7,55.77,41698.0,51.2327,51.2601,51.0311,51.0952,41698.0
2020-10-13 13:30:00,55.77,55.91,55.76,55.77,37422.0,51.0952,51.2235,51.0861,51.0952,37422.0
2020-10-13 13:40:00,55.79,55.82,55.63,55.78,24736.0,51.1136,51.141,50.967,51.1044,24736.0
2020-10-13 13:50:00,55.8,55.84,55.65,55.69,74384.0,51.1227,51.1594,50.9853,51.0219,74384.0
2020-10-13 14:00:00,55.64,55.75,55.62,55.72,16952.0,50.9761,51.0769,50.9578,51.0494,16952.0
2020-10-13 14:10:00,55.7,55.88,55.69,55.85,15804.0,51.0311,51.196,51.0219,51.1685,15804.0
2020-10-13 14:20:00,55.83,55.84,55.67,55.67,21542.0,51.1502,51.1594,51.0036,51.0036,21542.0
2020-10-13 14:30:00,55.61,55.71,55.54,55.63,18304.0,50.9486,51.0403,50.8845,50.967,18304.0
2020-10-13 14:40:00,55.66,55.66,55.54,55.58,339594.0,50.9944,50.9944,50.8845,50.9212,339594.0
2020-10-13 14:50:00,55.56,55.72,55.55,55.69,15504.0,50.9028,51.0494,50.8937,51.0219,15504.0
2020-10-13 15:00:00,55.71,55.85,55.67,55.8,16918.0,51.0403,51.1685,51.0036,51.1227,16918.0
2020-10-13 15:10:00,55.81,56.02,55.8,56.02,29420.0,51.1319,51.3243,51.1227,51.3243,29420.0
2020-10-13 15:20:00,55.99,56.16,55.98,56.08,33368.0,51.2968,51.4525,51.2876,51.3792,33368.0
2020-10-13 15:30:00,56.07,56.12,55.95,56.01,36250.0,51.3701,51.4159,51.2601,51.3151,36250.0
2020-10-13 15:40:00,56.01,56.06,55.92,55.92,36564.0,51.3151,51.3609,51.2327,51.2327,36564.0
2020-10-13 15:50:00,55.94,56.04,55.73,55.77,217942.0,51.251,51.3426,51.0586,51.0952,217942.0
2020-10-14 09:30:00,55.79,56.03,55.55,55.55,71056.0,51.1136,51.3334,50.8937,50.8937,71056.0
2020-10-14 09:40:00,55.56,55.92,55.55,55.66,61482.0,50.9028,51.2327,50.8937,50.9944,61482.0
2020-10-14 09:50:00,55.62,55.79,55.51,55.56,60614.0,50.9578,51.1136,50.857,50.9028,60614.0
2020-10-14 10:00:00,55.56,55.66,55.51,55.57,27174.0,50.9028,50.9944,50.857,50.912,27174.0
2020-10-14 10:10:00,55.56,55.69,55.52,55.55,21836.0,50.9028,51.0219,50.8662,50.8937,21836.0
2020-10-14 10:20:00,55.6,55.72,55.47,55.52,13318.0,50.9395,51.0494,50.8204,50.8662,13318.0
2020-10-14 10:30:00,55.59,56.0,55.49,55.97,54130.0,50.9303,51.3059,50.8387,51.2785,54130.0
2020-10-14 10:40:00,55.95,56.09,55.88,56.01,52982.0,51.2601,51.3884,51.196,51.3151,52982.0
2020-10-14 10:50:00,55.98,56.15,55.97,56.02,46518.0,51.2876,51.4434,51.2785,51.3243,46518.0
2020-10-14 11:00:00,56.1,56.1,55.95,56.02,30148.0,51.3976,51.3976,51.2601,51.3243,30148.0
2020-10-14 11:10:00,56.01,56.05,55.95,56.04,11856.0,51.3151,51.3518,51.2601,51.3426,11856.0
2020-10-14 11:20:00,56.06,56.1,55.98,56.08,24716.0,51.3609,51.3976,51.2876,51.3792,24716.0
2020-10-14 11:30:00,56.08,56.1,55.94,55.97,17844.0,51.3792,51.3976,51.251,51.2785,17844.0
2020-10-14 11:40:00,55.95,56.07,55.78,55.79,21166.0,51.2601,51.3701,51.1044,51.1136,21166.0
2020-10-14 11:50:00,55.79,55.81,55.55,55.56,29114.0,51.1136,51.1319,50.8937,50.9028,29114.0
2020-10-14 12:00:00,55.58,55.73,55.55,55.69,20558.0,50.9212,51.0586,50.8937,51.0219,20558.0
2020-10-14 12:10:00,55.63,55.68,55.39,55.41,37790.0,50.967,51.0128,50.7471,50.7654,37790.0
2020-10-14 12:20:00,55.42,55.42,55.23,55.27,107948.0,50.7746,50.7746,50.6005,50.6371,107948.0
2020-10-14 12:30:00,55.29,55.49,55.29,55.49,47000.0,50.6555,50.8387,50.6555,50.8387,47000.0
2020-10-14 12:40:00,55.51,55.58,55.46,55.52,33958.0,50.857,50.9212,50.8112,50.8662,33958.0
2020-10-14 12:50:00,55.49,55.73,55.47,55.7,33114.0,50.8387,51.0586,50.8204,51.0311,33114.0
2020-10-14 13:00:00,55.7,55.85,55.68,55.77,36282.0,51.0311,51.1685,51.0128,51.0952,36282.0
2020-10-14 13:10:00,55.74,55.82,55.68,55.8,14690.0,51.0677,51.141,51.0128,51.1227,14690.0
2020-10-14 13:20:00,55.79,55.79,55.69,55.7,11950.0,51.1136,51.1136,51.0219,51.0311,11950.0
2020-10-14 13:30:00,55.73,55.73,55.51,55.54,29112.0,51.0586,51.0586,50.857,50.8845,29112.0
2020-10-14 13:40:00,55.54,55.63,55.49,55.63,19440.0,50.8845,50.967,50.8387,50.967,19440.0
2020-10-14 13:50:00,55.65,55.68,55.58,55.59,14508.0,50.9853,51.0128,50.9212,50.9303,14508.0
2020-10-14 14:00:00,55.6,55.68,55.57,55.65,14748.0,50.9395,51.0128,50.912,50.9853,14748.0
2020-10-14 14:10:00,55.63,55.68,55.57,55.63,23820.0,50.967,51.0128,50.912,50.967,23820.0
2020-10-14 14:20:00,55.57,55.62,55.42,55.42,23874.0,50.912,50.9578,50.7746,50.7746,23874.0
2020-10-14 14:30:00,55.45,55.47,55.26,55.28,21994.0,50.8021,50.8204,50.628,50.6463,21994.0
2020-10-14 14:40:00,55.27,55.38,55.26,55.31,32260.0,50.6371,50.7379,50.628,50.6738,32260.0
2020-10-14 14:50:00,55.33,55.35,55.26,55.31,20124.0,50.6921,50.7104,50.628,50.6738,20124.0
2020-10-14 15:00:00,55.34,55.55,55.3,55.49,34632.0,50.7013,50.8937,50.6646,50.8387,34632.0
2020-10-14 15:10:00,55.48,55.55,55.46,55.48,38912.0,50.8295,50.8937,50.8112,50.8295,38912.0
2020-10-14 15:20:00,55.46,55.54,55.45,55.5,21722.0,50.8112,50.8845,50.8021,50.8479,21722.0
2020-10-14 15:30:00,55.51,55.65,55.45,55.47,46240.0,50.857,50.9853,50.8021,50.8204,46240.0
2020-10-14 15:40:00,55.47,55.56,55.39,55.48,38024.0,50.8204,50.9028,50.7471,50.8295,38024.0
2020-10-14 15:50:00,55.47,55.53,55.34,55.37,150634.0,50.8204,50.8753,50.7013,50.7288,150634.0
2020-10-15 09:30:00,54.72,54.86,54.43,54.63,70790.0,50.1332,50.2615,49.8675,50.0508,70790.0
2020-10-15 09:40:00,54.61,54.98,54.61,54.96,35708.0,50.0325,50.3714,50.0325,50.3531,35708.0
2020-10-15 09:50:00,54.93,55.08,54.93,55.01,47172.0,50.3256,50.4631,50.3256,50.3989,47172.0
2020-10-15 10:00:00,54.99,54.99,54.77,54.8,30420.0,50.3806,50.3806,50.179,50.2065,30420.0
2020-10-15 10:10:00,54.75,54.91,54.73,54.81,36622.0,50.1607,50.3073,50.1424,50.2157,36622.0
2020-10-15 10:20:00,54.81,54.82,54.6,54.68,42884.0,50.2157,50.2249,50.0233,50.0966,42884.0
2020-10-15 10:30:00,54.69,54.74,54.59,54.74,25450.0,50.1058,50.1516,50.0141,50.1516,25450.0
2020-10-15 10:40:00,54.77,54.89,54.68,54.81,20724.0,50.179,50.289,50.0966,50.2157,20724.0
2020-10-15 10:50:00,54.84,54.98,54.81,54.91,11698.0,50.2432,50.3714,50.2157,50.3073,11698.0
2020-10-15 11:00:00,54.96,54.98,54.77,54.92,12392.0,50.3531,50.3714,50.179,50.3165,12392.0
2020-10-15 11:10:00,54.88,55.02,54.82,55.02,10454.0,50.2798,50.4081,50.2249,50.4081,10454.0
2020-10-15 11:20:00,55.0,55.0,54.91,54.91,20770.0,50.3898,50.3898,50.3073,50.3073,20770.0
2020-10-15 11:30:00,54.91,55.19,54.9,55.18,12110.0,50.3073,50.5638,50.2982,50.5547,12110.0
2020-10-15 11:40:00,55.18,55.23,55.11,55.11,9688.0,50.5547,50.6005,50.4905,50.4905,9688.0
2020-10-15 11:50:00,55.13,55.25,55.06,55.08,16544.0,50.5089,50.6188,50.4447,50.4631,16544.0
2020-10-15 12:00:00,55.05,55.19,54.99,55.06,12718.0,50.4356,50.5638,50.3806,50.4447,12718.0
2020-10-15 12:10:00,55.04,55.13,55.02,55.02,23662.0,50.4264,50.5089,50.4081,50.4081,23662.0
2020-10-15 12:20:00,55.05,55.08,54.95,54.95,13064.0,50.4356,50.4631,50.344,50.344,13064.0
2020-10-15 12:30:00,54.96,54.97,54.89,54.95,5242.0,50.3531,50.3623,50.289,50.344,5242.0
2020-10-15 12:40:00,54.95,55.04,54.89,54.96,38018.0,50.344,50.4264,50.289,50.3531,38018.0
2020-10-15 12:50:00,54.95,55.21,54.95,55.21,34214.0,50.344,50.5822,50.344,50.5822,34214.0
2020-10-15 13:00:00,55.2,55.37,55.2,55.3,26348.0,50.573,50.7288,50.573,50.6646,26348.0
2020-10-15 13:10:00,55.31,55.46,55.27,55.35,14586.0,50.6738,50.8112,50.6371,50.7104,14586.0
2020-10-15 13:20:00,55.39,55.48,55.32,55.41,22306.0,50.7471,50.8295,50.6829,50.7654,22306.0
2020-10-15 13:30:00,55.38,55.46,55.36,55.38,13762.0,50.7379,50.8112,50.7196,50.7379,13762.0
2020-10-15 13:40:00,55.42,55.48,55.37,55.37,14302.0,50.7746,50.8295,50.7288,50.7288,14302.0
2020-10-15 13:50:00,55.35,55.38,55.28,55.3,8490.0,50.7104,50.7379,50.6463,50.6646,8490.0
2020-10-15 14:00:00,55.3,55.38,55.3,55.37,19634.0,50.6646,50.7379,50.6646,50.7288,19634.0
2020-10-15 14:10:00,55.35,55.38,55.27,55.27,22390.0,50.7104,50.7379,50.6371,50.6371,22390.0
2020-10-15 14:20:00,55.27,55.3,55.22,55.24,18102.0,50.6371,50.6646,50.5913,50.6097,18102.0
2020-10-15 14:30:00,55.23,55.27,55.17,55.17,18768.0,50.6005,50.6371,50.5455,50.5455,18768.0
2020-10-15 14:40:00,55.18,55.2,55.15,55.17,23860.0,50.5547,50.573,50.5272,50.5455,23860.0
2020-10-15 14:50:00,55.19,55.29,55.19,55.28,24104.0,50.5638,50.6555,50.5638,50.6463,24104.0
2020-10-15 15:00:00,55.27,55.36,55.27,55.35,21962.0,50.6371,50.7196,50.6371,50.7104,21962.0
2020-10-15 15:10:00,55.35,55.52,55.29,55.51,98462.0,50.7104,50.8662,50.6555,50.857,98462.0
2020-10-15 15:20:00,55.49,55.6,55.47,55.59,20826.0,50.8387,50.9395,50.8204,50.9303,20826.0
2020-10-15 15:30:00,55.57,55.67,55.52,55.65,64748.0,50.912,51.0036,50.8662,50.9853,64748.0
2020-10-15 15:40:00,55.66,55.73,55.51,55.51,39292.0,50.9944,51.0586,50.857,50.857,39292.0
2020-10-15 15:50:00,55.5,55.7,55.5,55.67,138760.0,50.8479,51.0311,50.8479,51.0036,138760.0
2020-10-16 09:30:00,55.88,55.92,55.46,55.79,167642.0,51.196,51.2327,50.8112,51.1136,167642.0
2020-10-16 09:40:00,55.88,56.02,55.78,55.82,38404.0,51.196,51.3243,51.1044,51.141,38404.0
2020-10-16 09:50:00,55.78,56.02,55.74,55.98,16808.0,51.1044,51.3243,51.0677,51.2876,16808.0
2020-10-16 10:00:00,56.02,56.04,55.79,55.9,31736.0,51.3243,51.3426,51.1136,51.2143,31736.0
2020-10-16 10:10:00,55.9,56.07,55.9,56.06,19930.0,51.2143,51.3701,51.2143,51.3609,19930.0
2020-10-16 10:20:00,56.05,56.1,56.0,56.02,27114.0,51.3518,51.3976,51.3059,51.3243,27114.0
2020-10-16 10:30:00,56.04,56.13,55.98,56.12,28408.0,51.3426,51.4251,51.2876,51.4159,28408.0
2020-10-16 10:40:00,56.13,56.17,56.08,56.08,19270.0,51.4251,51.4617,51.3792,51.3792,19270.0
2020-10-16 10:50:00,56.06,56.17,56.04,56.1,16678.0,51.3609,51.4617,51.3426,51.3976,16678.0
2020-10-16 11:00:00,56.08,56.1,55.94,55.95,11942.0,51.3792,51.3976,51.251,51.2601,11942.0
2020-10-16 11:10:00,55.94,55.94,55.82,55.85,7428.0,51.251,51.251,51.141,51.1685,7428.0
2020-10-16 11:20:00,55.82,55.83,55.64,55.8,14578.0,51.141,51.1502,50.9761,51.1227,14578.0
2020-10-16 11:30:00,55.78,55.85,55.7,55.72,28072.0,51.1044,51.1685,51.0311,51.0494,28072.0
2020-10-16 11:40:00,55.68,55.79,55.65,55.79,16018.0,51.0128,51.1136,50.9853,51.1136,16018.0
2020-10-16 11:50:00,55.77,55.77,55.72,55.76,15132.0,51.0952,51.0952,51.0494,51.0861,15132.0
2020-10-16 12:00:00,55.76,55.78,55.54,55.66,33936.0,51.0861,51.1044,50.8845,50.9944,33936.0
2020-10-16 12:10:00,55.64,55.73,55.6,55.68,32316.0,50.9761,51.0586,50.9395,51.0128,32316.0
2020-10-16 12:20:00,55.68,55.77,55.55,55.77,57314.0,51.0128,51.0952,50.8937,51.0952,57314.0
2020-10-16 12:30:00,55.76,55.77,55.56,55.6,32894.0,51.0861,51.0952,50.9028,50.9395,32894.0
2020-10-16 12:40:00,55.59,55.63,55.48,55.57,19282.0,50.9303,50.967,50.8295,50.912,19282.0
2020-10-16 12:50:00,55.56,55.67,55.51,55.65,21980.0,50.9028,51.0036,50.857,50.9853,21980.0
2020-10-16 13:00:00,55.62,55.66,55.59,55.65,22296.0,50.9578,50.9944,50.9303,50.9853,22296.0
2020-10-16 13:10:00,55.65,55.74,55.63,55.72,12910.0,50.9853,51.0677,50.967,51.0494,12910.0
2020-10-16 13:20:00,55.71,55.77,55.71,55.76,33030.0,51.0403,51.0952,51.0403,51.0861,33030.0
2020-10-16 13:30:00,55.74,55.74,55.63,55.66,8900.0,51.0677,51.0677,50.967,50.9944,8900.0
2020-10-16 13:40:00,55.68,55.7,55.62,55.67,14564.0,51.0128,51.0311,50.9578,51.0036,14564.0
2020-10-16 13:50:00,55.67,55.73,55.62,55.63,15478.0,51.0036,51.0586,50.9578,50.967,15478.0
2020-10-16 14:00:00,55.63,55.7,55.59,55.69,20002.0,50.967,51.0311,50.9303,51.0219,20002.0
2020-10-16 14:10:00,55.69,55.74,55.69,55.72,21094.0,51.0219,51.0677,51.0219,51.0494,21094.0
2020-10-16 14:20:00,55.75,55.8,55.74,55.78,32222.0,51.0769,51.1227,51.0677,51.1044,32222.0
2020-10-16 14:30:00,55.8,55.85,55.77,55.82,25346.0,51.1227,51.1685,51.0952,51.141,25346.0
2020-10-16 14:40:00,55.84,55.84,55.77,55.8,17016.0,51.1594,51.1594,51.0952,51.1227,17016.0
2020-10-16 14:50:00,55.81,55.91,55.81,55.89,13504.0,51.1319,51.2235,51.1319,51.2052,13504.0
2020-10-16 15:00:00,55.89,55.91,55.77,55.81,16698.0,51.2052,51.2235,51.0952,51.1319,16698.0
2020-10-16 15:10:00,55.82,55.82,55.66,55.69,16436.0,51.141,51.141,50.9944,51.0219,16436.0
2020-10-16 15:20:00,55.69,55.7,55.61,55.63,22696.0,51.0219,51.0311,50.9486,50.967,22696.0
2020-10-16 15:30:00,55.61,55.65,55.56,55.56,29488.0,50.9486,50.9853,50.9028,50.9028,29488.0
2020-10-16 15:40:00,55.54,55.61,55.49,55.5,40700.0,50.8845,50.9486,50.8387,50.8479,40700.0
2020-10-16 15:50:00,55.49,55.62,55.37,55.37,210784.0,50.8387,50.9578,50.7288,50.7288,210784.0
2020-10-19 09:30:00,57.5,57.52,56.82,57.01,214680.0,52.6802,52.6985,52.0572,52.2313,214680.0
2020-10-19 09:40:00,56.99,57.07,56.94,57.02,64290.0,52.213,52.2863,52.1672,52.2404,64290.0
2020-10-19 09:50:00,57.0,57.05,56.46,56.46,90122.0,52.2221,52.2679,51.7274,51.7274,90122.0
2020-10-19 10:00:00,56.44,56.63,56.38,56.49,71006.0,51.7091,51.8831,51.6541,51.7549,71006.0
2020-10-19 10:10:00,56.51,56.7,56.35,56.63,149974.0,51.7732,51.9473,51.6266,51.8831,149974.0
2020-10-19 10:20:00,56.62,56.8,56.55,56.77,35118.0,51.874,52.0389,51.8098,52.0114,35118.0
2020-10-19 10:30:00,56.77,56.77,56.41,56.52,28472.0,52.0114,52.0114,51.6816,51.7824,28472.0
2020-10-19 10:40:00,56.49,56.67,56.43,56.67,32400.0,51.7549,51.9198,51.6999,51.9198,32400.0
2020-10-19 10:50:00,56.7,56.89,56.63,56.84,31034.0,51.9473,52.1213,51.8831,52.0755,31034.0
2020-10-19 11:00:00,56.8,56.95,56.79,56.81,25126.0,52.0389,52.1763,52.0297,52.0481,25126.0
2020-10-19 11:10:00,56.82,56.96,56.79,56.83,24388.0,52.0572,52.1855,52.0297,52.0664,24388.0
2020-10-19 11:20:00,56.82,56.82,56.44,56.53,29188.0,52.0572,52.0572,51.7091,51.7915,29188.0
2020-10-19 11:30:00,56.53,56.6,56.46,56.57,30540.0,51.7915,51.8557,51.7274,51.8282,30540.0
2020-10-19 11:40:00,56.58,56.68,56.55,56.55,15280.0,51.8373,51.9289,51.8098,51.8098,15280.0
2020-10-19 11:50:00,56.53,56.63,56.45,56.47,23266.0,51.7915,51.8831,51.7182,51.7366,23266.0
2020-10-19 12:00:00,56.44,56.49,56.31,56.42,40272.0,51.7091,51.7549,51.59,51.6907,40272.0
2020-10-19 12:10:00,56.43,56.47,56.19,56.24,23654.0,51.6999,51.7366,51.48,51.5258,23654.0
2020-10-19 12:20:00,56.23,56.26,56.13,56.24,17858.0,51.5167,51.5442,51.4251,51.5258,17858.0
2020-10-19 12:30:00,56.26,56.32,56.22,56.27,6400.0,51.5442,51.5991,51.5075,51.5533,6400.0
2020-10-19 12:40:00,56.27,56.35,56.21,56.31,12010.0,51.5533,51.6266,51.4983,51.59,12010.0
2020-10-19 12:50:00,56.31,56.37,56.2,56.2,15406.0,51.59,51.6449,51.4892,51.4892,15406.0
2020-10-19 13:00:00,56.18,56.23,56.1,56.15,14172.0,51.4709,51.5167,51.3976,51.4434,14172.0
2020-10-19 13:10:00,56.16,56.22,56.14,56.17,13536.0,51.4525,51.5075,51.4342,51.4617,13536.0
2020-10-19 13:20:00,56.19,56.24,56.1,56.17,19470.0,51.48,51.5258,51.3976,51.4617,19470.0
2020-10-19 13:30:00,56.17,56.18,56.06,56.13,30806.0,51.4617,51.4709,51.3609,51.4251,30806.0
2020-10-19 13:40:00,56.17,56.24,55.97,56.23,27010.0,51.4617,51.5258,51.2785,51.5167,27010.0
2020-10-19 13:50:00,56.23,56.39,56.17,56.33,28272.0,51.5167,51.6633,51.4617,51.6083,28272.0
2020-10-19 14:00:00,56.32,56.34,56.15,56.23,25716.0,51.5991,51.6174,51.4434,51.5167,25716.0
2020-10-19 14:10:00,56.2,56.35,56.18,56.35,11740.0,51.4892,51.6266,51.4709,51.6266,11740.0
2020-10-19 14:20:00,56.35,56.4,56.3,56.37,22060.0,51.6266,51.6724,51.5808,51.6449,22060.0
2020-10-19 14:30:00,56.33,56.34,56.03,56.03,16132.0,51.6083,51.6174,51.3334,51.3334,16132.0
2020-10-19 14:40:00,56.05,56.06,55.8,55.83,28906.0,51.3518,51.3609,51.1227,51.1502,28906.0
2020-10-19 14:50:00,55.8,55.94,55.72,55.72,19286.0,51.1227,51.251,51.0494,51.0494,19286.0
2020-10-19 15:00:00,55.73,55.74,55.5,55.63,54254.0,51.0586,51.0677,50.8479,50.967,54254.0
2020-10-19 15:10:00,55.64,55.75,55.56,55.57,36120.0,50.9761,51.0769,50.9028,50.912,36120.0
2020-10-19 15:20:00,55.57,55.67,55.53,55.66,38450.0,50.912,51.0036,50.8753,50.9944,38450.0
2020-10-19 15:30:00,55.63,55.99,55.63,55.99,61138.0,50.967,51.2968,50.967,51.2968,61138.0
2020-10-19 15:40:00,55.96,55.98,55.86,55.94,61536.0,51.2693,51.2876,51.1777,51.251,61536.0
2020-10-19 15:50:00,55.88,55.9,55.66,55.83,204248.0,51.196,51.2143,50.9944,51.1502,204248.0
2020-10-20 09:30:00,55.95,56.11,55.77,55.81,137676.0,51.2601,51.4067,51.0952,51.1319,137676.0
2020-10-20 09:40:00,55.83,56.1,55.82,56.05,45648.0,51.1502,51.3976,51.141,51.3518,45648.0
2020-10-20 09:50:00,56.02,56.39,56.0,56.39,25716.0,51.3243,51.6633,51.3059,51.6633,25716.0
2020-10-20 10:00:00,56.38,56.49,56.21,56.48,22802.0,51.6541,51.7549,51.4983,51.7457,22802.0
2020-10-20 10:10:00,56.51,56.55,56.34,56.36,30886.0,51.7732,51.8098,51.6174,51.6358,30886.0
2020-10-20 10:20:00,56.37,56.69,56.36,56.67,88180.0,51.6449,51.9381,51.6358,51.9198,88180.0
2020-10-20 10:30:00,56.69,56.89,56.59,56.76,64062.0,51.9381,52.1213,51.8465,52.0022,64062.0
2020-10-20 10:40:00,56.79,56.83,56.45,56.45,75146.0,52.0297,52.0664,51.7182,51.7182,75146.0
2020-10-20 10:50:00,56.46,56.48,56.18,56.25,83734.0,51.7274,51.7457,51.4709,51.535,83734.0
2020-10-20 11:00:00,56.26,56.44,56.23,56.43,69378.0,51.5442,51.7091,51.5167,51.6999,69378.0
2020-10-20 11:10:00,56.4,56.64,56.37,56.57,32986.0,51.6724,51.8923,51.6449,51.8282,32986.0
2020-10-20 11:20:00,56.58,56.6,56.4,56.47,13808.0,51.8373,51.8557,51.6724,51.7366,13808.0
2020-10-20 11:30:00,56.46,56.46,56.3,56.4,10220.0,51.7274,51.7274,51.5808,51.6724,10220.0
2020-10-20 11:40:00,56.38,56.42,56.32,56.4,8400.0,51.6541,51.6907,51.5991,51.6724,8400.0
2020-10-20 11:50:00,56.4,56.43,56.34,56.41,11780.0,51.6724,51.6999,51.6174,51.6816,11780.0
2020-10-20 12:00:00,56.41,56.45,56.29,56.31,21362.0,51.6816,51.7182,51.5716,51.59,21362.0
2020-10-20 12:10:00,56.31,56.35,56.2,56.2,13902.0,51.59,51.6266,51.4892,51.4892,13902.0
2020-10-20 12:20:00,56.2,56.21,56.1,56.21,9782.0,51.4892,51.4983,51.3976,51.4983,9782.0
2020-10-20 12:30:00,56.21,56.35,56.11,56.2,19914.0,51.4983,51.6266,51.4067,51.4892,19914.0
2020-10-20 12:40:00,56.21,56.31,56.21,56.23,5866.0,51.4983,51.59,51.4983,51.5167,5866.0
2020-10-20 12:50:00,56.26,56.27,56.14,56.17,12710.0,51.5442,51.5533,51.4342,51.4617,12710.0
2020-10-20 13:00:00,56.21,56.32,56.2,56.31,6568.0,51.4983,51.5991,51.4892,51.59,6568.0
2020-10-20 13:10:00,56.3,56.45,56.27,56.38,13162.0,51.5808,51.7182,51.5533,51.6541,13162.0
2020-10-20 13:20:00,56.38,56.48,56.38,56.44,8456.0,51.6541,51.7457,51.6541,51.7091,8456.0
2020-10-20 13:30:00,56.46,56.46,56.35,56.44,11480.0,51.7274,51.7274,51.6266,51.7091,11480.0
2020-10-20 13:40:00,56.45,56.45,56.33,56.36,15222.0,51.7182,51.7182,51.6083,51.6358,15222.0
2020-10-20 13:50:00,56.35,56.35,56.18,56.25,10500.0,51.6266,51.6266,51.4709,51.535,10500.0
2020-10-20 14:00:00,56.25,56.35,56.13,56.31,33172.0,51.535,51.6266,51.4251,51.59,33172.0
2020-10-20 14:10:00,56.33,56.35,56.27,56.3,21356.0,51.6083,51.6266,51.5533,51.5808,21356.0
2020-10-20 14:20:00,56.31,56.32,56.2,56.21,6216.0,51.59,51.5991,51.4892,51.4983,6216.0
2020-10-20 14:30:00,56.21,56.28,56.21,56.22,13092.0,51.4983,51.5625,51.4983,51.5075,13092.0
2020-10-20 14:40:00,56.21,56.25,56.04,56.06,10222.0,51.4983,51.535,51.3426,51.3609,10222.0
2020-10-20 14:50:00,56.02,56.13,56.01,56.06,23126.0,51.3243,51.4251,51.3151,51.3609,23126.0
2020-10-20 15:00:00,56.06,56.16,55.87,55.9,20326.0,51.3609,51.4525,51.1868,51.2143,20326.0
2020-10-20 15:10:00,55.88,55.98,55.75,55.91,46720.0,51.196,51.2876,51.0769,51.2235,46720.0
2020-10-20 15:20:00,55.89,56.01,55.82,56.01,29044.0,51.2052,51.3151,51.141,51.3151,29044.0
2020-10-20 15:30:00,55.99,55.99,55.72,55.85,37186.0,51.2968,51.2968,51.0494,51.1685,37186.0
2020-10-20 15:40:00,55.87,56.03,55.85,55.87,61658.0,51.1868,51.3334,51.1685,51.1868,61658.0
2020-10-20 15:50:00,55.85,55.99,55.61,55.62,280698.0,51.1685,51.2968,50.9486,50.9578,280698.0
2020-10-21 09:30:00,55.77,55.95,55.24,55.42,117794.0,51.0952,51.2601,50.6097,50.7746,117794.0
2020-10-21 09:40:00,55.46,55.8,55.31,55.8,41822.0,50.8112,51.1227,50.6738,51.1227,41822.0
2020-10-21 09:50:00,55.78,56.16,55.78,56.06,21982.0,51.1044,51.4525,51.1044,51.3609,21982.0
2020-10-21 10:00:00,56.02,56.06,55.79,55.9,29806.0,51.3243,51.3609,51.1136,51.2143,29806.0
2020-10-21 10:10:00,55.96,56.05,55.76,55.78,29566.0,51.2693,51.3518,51.0861,51.1044,29566.0
2020-10-21 10:20:00,55.8,55.86,55.58,55.6,45390.0,51.1227,51.1777,50.9212,50.9395,45390.0
2020-10-21 10:30:00,55.63,55.74,55.6,55.69,21320.0,50.967,51.0677,50.9395,51.0219,21320.0
2020-10-21 10:40:00,55.69,55.69,55.3,55.32,28342.0,51.0219,51.0219,50.6646,50.6829,28342.0
2020-10-21 10:50:00,55.33,55.48,55.24,55.27,84396.0,50.6921,50.8295,50.6097,50.6371,84396.0
2020-10-21 11:00:00,55.27,55.3,55.13,55.17,31648.0,50.6371,50.6646,50.5089,50.5455,31648.0
2020-10-21 11:10:00,55.16,55.17,54.98,55.03,33200.0,50.5364,50.5455,50.3714,50.4173,33200.0
2020-10-21 11:20:00,55.07,55.17,55.04,55.13,26980.0,50.4539,50.5455,50.4264,50.5089,26980.0
2020-10-21 11:30:00,55.15,55.5,55.1,55.34,92230.0,50.5272,50.8479,50.4814,50.7013,92230.0
2020-10-21 11:40:00,55.31,55.34,55.21,55.28,21850.0,50.6738,50.7013,50.5822,50.6463,21850.0
2020-10-21 11:50:00,55.27,55.32,55.03,55.07,57728.0,50.6371,50.6829,50.4173,50.4539,57728.0
2020-10-21 12:00:00,55.09,55.24,54.98,55.22,63468.0,50.4722,50.6097,50.3714,50.5913,63468.0
2020-10-21 12:10:00,55.22,55.23,55.05,55.13,28664.0,50.5913,50.6005,50.4356,50.5089,28664.0
2020-10-21 12:20:00,55.15,55.38,55.14,55.2,54892.0,50.5272,50.7379,50.518,50.573,54892.0
2020-10-21 12:30:00,55.21,55.21,54.99,55.06,14992.0,50.5822,50.5822,50.3806,50.4447,14992.0
2020-10-21 12:40:00,55.05,55.09,54.92,54.92,15258.0,50.4356,50.4722,50.3165,50.3165,15258.0
2020-10-21 12:50:00,55.04,55.06,54.97,55.02,15146.0,50.4264,50.4447,50.3623,50.4081,15146.0
2020-10-21 13:00:00,55.04,55.21,55.0,55.12,21122.0,50.4264,50.5822,50.3898,50.4997,21122.0
2020-10-21 13:10:00,55.17,55.23,55.14,55.15,20402.0,50.5455,50.6005,50.518,50.5272,20402.0
2020-10-21 13:20:00,55.16,55.23,55.09,55.21,14808.0,50.5364,50.6005,50.4722,50.5822,14808.0
2020-10-21 13:30:00,55.21,55.33,55.21,55.23,28952.0,50.5822,50.6921,50.5822,50.6005,28952.0
2020-10-21 13:40:00,55.23,55.37,55.21,55.37,14392.0,50.6005,50.7288,50.5822,50.7288,14392.0
2020-10-21 13:50:00,55.38,55.45,55.26,55.27,19510.0,50.7379,50.8021,50.628,50.6371,19510.0
2020-10-21 14:00:00,55.33,55.39,55.26,55.31,26902.0,50.6921,50.7471,50.628,50.6738,26902.0
2020-10-21 14:10:00,55.28,55.38,55.26,55.31,17062.0,50.6463,50.7379,50.628,50.6738,17062.0
2020-10-21 14:20:00,55.31,55.44,55.23,55.38,25998.0,50.6738,50.7929,50.6005,50.7379,25998.0
2020-10-21 14:30:00,55.39,55.5,55.35,55.49,24120.0,50.7471,50.8479,50.7104,50.8387,24120.0
2020-10-21 14:40:00,55.5,55.57,55.48,55.54,19130.0,50.8479,50.912,50.8295,50.8845,19130.0
2020-10-21 14:50:00,55.53,55.6,55.46,55.59,17168.0,50.8753,50.9395,50.8112,50.9303,17168.0
2020-10-21 15:00:00,55.6,55.6,55.42,55.47,19870.0,50.9395,50.9395,50.7746,50.8204,19870.0
2020-10-21 15:10:00,55.44,55.5,55.41,55.42,13628.0,50.7929,50.8479,50.7654,50.7746,13628.0
2020-10-21 15:20:00,55.49,55.55,55.46,55.54,15016.0,50.8387,50.8937,50.8112,50.8845,15016.0
2020-10-21 15:30:00,55.54,55.57,55.38,55.41,24632.0,50.8845,50.912,50.7379,50.7654,24632.0
2020-10-21 15:40:00,55.44,55.44,55.2,55.23,32870.0,50.7929,50.7929,50.573,50.6005,32870.0
2020-10-21 15:50:00,55.22,55.43,55.13,55.21,113160.0,50.5913,50.7837,50.5089,50.5822,113160.0
2020-10-22 09:30:00,55.26,55.47,55.14,55.18,39852.0,50.628,50.8204,50.518,50.5547,39852.0
2020-10-22 09:40:00,55.19,55.43,55.14,55.27,20482.0,50.5638,50.7837,50.518,50.6371,20482.0
2020-10-22 09:50:00,55.26,55.55,55.26,55.55,18352.0,50.628,50.8937,50.628,50.8937,18352.0
2020-10-22 10:00:00,55.55,55.6,55.38,55.46,14362.0,50.8937,50.9395,50.7379,50.8112,14362.0
2020-10-22 10:10:00,55.46,55.48,55.34,55.38,20596.0,50.8112,50.8295,50.7013,50.7379,20596.0
2020-10-22 10:20:00,55.37,55.37,55.08,55.29,13842.0,50.7288,50.7288,50.4631,50.6555,13842.0
2020-10-22 10:30:00,55.26,55.32,54.89,55.02,18494.0,50.628,50.6829,50.289,50.4081,18494.0
2020-10-22 10:40:00,55.02,55.02,54.77,54.92,18322.0,50.4081,50.4081,50.179,50.3165,18322.0
2020-10-22 10:50:00,54.98,55.26,54.83,55.22,13348.0,50.3714,50.628,50.234,50.5913,13348.0
2020-10-22 11:00:00,55.24,55.27,55.13,55.13,8910.0,50.6097,50.6371,50.5089,50.5089,8910.0
2020-10-22 11:10:00,55.13,55.39,55.12,55.26,15806.0,50.5089,50.7471,50.4997,50.628,15806.0
2020-10-22 11:20:00,55.25,55.41,55.25,55.4,13358.0,50.6188,50.7654,50.6188,50.7562,13358.0
2020-10-22 11:30:00,55.44,55.44,55.16,55.22,27738.0,50.7929,50.7929,50.5364,50.5913,27738.0
2020-10-22 11:40:00,55.24,55.38,55.2,55.33,15712.0,50.6097,50.7379,50.573,50.6921,15712.0
2020-10-22 11:50:00,55.36,55.4,55.2,55.25,10424.0,50.7196,50.7562,50.573,50.6188,10424.0
2020-10-22 12:00:00,55.28,55.48,55.21,55.46,33914.0,50.6463,50.8295,50.5822,50.8112,33914.0
2020-10-22 12:10:00,55.47,55.6,55.44,55.57,23578.0,50.8204,50.9395,50.7929,50.912,23578.0
2020-10-22 12:20:00,55.58,55.61,55.51,55.55,22310.0,50.9212,50.9486,50.857,50.8937,22310.0
2020-10-22 12:30:00,55.56,55.58,55.5,55.55,16452.0,50.9028,50.9212,50.8479,50.8937,16452.0
2020-10-22 12:40:00,55.54,55.62,55.49,55.61,10922.0,50.8845,50.9578,50.8387,50.9486,10922.0
2020-10-22 12:50:00,55.59,55.79,55.57,55.74,20912.0,50.9303,51.1136,50.912,51.0677,20912.0
2020-10-22 13:00:00,55.74,55.86,55.72,55.84,10230.0,51.0677,51.1777,51.0494,51.1594,10230.0
2020-10-22 13:10:00,55.88,56.06,55.88,55.91,41906.0,51.196,51.3609,51.196,51.2235,41906.0
2020-10-22 13:20:00,55.9,56.03,55.86,56.03,16758.0,51.2143,51.3334,51.1777,51.3334,16758.0
2020-10-22 13:30:00,56.03,56.13,56.02,56.13,32186.0,51.3334,51.4251,51.3243,51.4251,32186.0
2020-10-22 13:40:00,56.15,56.24,56.07,56.2,34940.0,51.4434,51.5258,51.3701,51.4892,34940.0
2020-10-22 13:50:00,56.23,56.33,56.17,56.32,35528.0,51.5167,51.6083,51.4617,51.5991,35528.0
2020-10-22 14:00:00,56.32,56.4,56.22,56.32,35268.0,51.5991,51.6724,51.5075,51.5991,35268.0
2020-10-22 14:10:00,56.33,56.44,56.25,56.34,62972.0,51.6083,51.7091,51.535,51.6174,62972.0
2020-10-22 14:20:00,56.34,56.38,56.24,56.25,16168.0,51.6174,51.6541,51.5258,51.535,16168.0
2020-10-22 14:30:00,56.23,56.34,56.2,56.27,16350.0,51.5167,51.6174,51.4892,51.5533,16350.0
2020-10-22 14:40:00,56.28,56.3,56.13,56.15,19652.0,51.5625,51.5808,51.4251,51.4434,19652.0
2020-10-22 14:50:00,56.15,56.23,56.12,56.19,22958.0,51.4434,51.5167,51.4159,51.48,22958.0
2020-10-22 15:00:00,56.19,56.2,56.02,56.07,40200.0,51.48,51.4892,51.3243,51.3701,40200.0
2020-10-22 15:10:00,56.08,56.1,56.02,56.06,24098.0,51.3792,51.3976,51.3243,51.3609,24098.0
2020-10-22 15:20:00,56.08,56.22,56.05,56.22,22108.0,51.3792,51.5075,51.3518,51.5075,22108.0
2020-10-22 15:30:00,56.24,56.38,56.2,56.29,61204.0,51.5258,51.6541,51.4892,51.5716,61204.0
2020-10-22 15:40:00,56.3,56.36,56.23,56.27,40646.0,51.5808,51.6358,51.5167,51.5533,40646.0
2020-10-22 15:50:00,56.29,56.31,56.14,56.31,163606.0,51.5716,51.59,51.4342,51.59,163606.0
2020-10-23 09:30:00,56.28,56.68,56.13,56.48,64508.0,51.5625,51.9289,51.4251,51.7457,64508.0
2020-10-23 09:40:00,56.47,56.59,56.38,56.38,16762.0,51.7366,51.8465,51.6541,51.6541,16762.0
2020-10-23 09:50:00,56.32,56.36,56.13,56.27,25830.0,51.5991,51.6358,51.4251,51.5533,25830.0
2020-10-23 10:00:00,56.24,56.24,55.94,56.17,19208.0,51.5258,51.5258,51.251,51.4617,19208.0
2020-10-23 10:10:00,56.19,56.22,56.04,56.15,12452.0,51.48,51.5075,51.3426,51.4434,12452.0
2020-10-23 10:20:00,56.13,56.16,55.95,56.16,9920.0,51.4251,51.4525,51.2601,51.4525,9920.0
2020-10-23 10:30:00,56.1,56.24,56.1,56.22,16588.0,51.3976,51.5258,51.3976,51.5075,16588.0
2020-10-23 10:40:00,56.24,56.32,56.14,56.17,22582.0,51.5258,51.5991,51.4342,51.4617,22582.0
2020-10-23 10:50:00,56.2,56.24,56.07,56.23,32020.0,51.4892,51.5258,51.3701,51.5167,32020.0
2020-10-23 11:00:00,56.24,56.29,56.13,56.22,36972.0,51.5258,51.5716,51.4251,51.5075,36972.0
2020-10-23 11:10:00,56.23,56.31,56.19,56.27,15760.0,51.5167,51.59,51.48,51.5533,15760.0
2020-10-23 11:20:00,56.24,56.27,56.03,56.12,21376.0,51.5258,51.5533,51.3334,51.4159,21376.0
2020-10-23 11:30:00,56.1,56.18,55.99,56.05,18536.0,51.3976,51.4709,51.2968,51.3518,18536.0
2020-10-23 11:40:00,56.01,56.09,55.89,55.89,14282.0,51.3151,51.3884,51.2052,51.2052,14282.0
2020-10-23 11:50:00,55.91,56.02,55.86,56.02,12306.0,51.2235,51.3243,51.1777,51.3243,12306.0
2020-10-23 12:00:00,55.99,56.12,55.98,56.06,17114.0,51.2968,51.4159,51.2876,51.3609,17114.0
2020-10-23 12:10:00,56.08,56.16,55.91,56.02,25180.0,51.3792,51.4525,51.2235,51.3243,25180.0
2020-10-23 12:20:00,55.96,56.0,55.88,55.99,16974.0,51.2693,51.3059,51.196,51.2968,16974.0
2020-10-23 12:30:00,55.97,56.08,55.96,56.04,11638.0,51.2785,51.3792,51.2693,51.3426,11638.0
2020-10-23 12:40:00,56.07,56.11,56.02,56.08,15380.0,51.3701,51.4067,51.3243,51.3792,15380.0
2020-10-23 12:50:00,56.08,56.12,55.97,56.0,13504.0,51.3792,51.4159,51.2785,51.3059,13504.0
2020-10-23 13:00:00,56.02,56.15,56.02,56.15,7704.0,51.3243,51.4434,51.3243,51.4434,7704.0
2020-10-23 13:10:00,56.13,56.14,56.04,56.11,11830.0,51.4251,51.4342,51.3426,51.4067,11830.0
2020-10-23 13:20:00,56.09,56.25,56.09,56.2,14062.0,51.3884,51.535,51.3884,51.4892,14062.0
2020-10-23 13:30:00,56.19,56.3,56.18,56.3,12684.0,51.48,51.5808,51.4709,51.5808,12684.0
2020-10-23 13:40:00,56.27,56.29,56.21,56.24,17920.0,51.5533,51.5716,51.4983,51.5258,17920.0
2020-10-23 13:50:00,56.27,56.31,56.22,56.23,16198.0,51.5533,51.59,51.5075,51.5167,16198.0
2020-10-23 14:00:00,56.24,56.42,56.22,56.41,26982.0,51.5258,51.6907,51.5075,51.6816,26982.0
2020-10-23 14:10:00,56.41,56.41,56.33,56.4,10790.0,51.6816,51.6816,51.6083,51.6724,10790.0
2020-10-23 14:20:00,56.39,56.42,56.33,56.42,14980.0,51.6633,51.6907,51.6083,51.6907,14980.0
2020-10-23 14:30:00,56.41,56.45,56.29,56.32,13304.0,51.6816,51.7182,51.5716,51.5991,13304.0
2020-10-23 14:40:00,56.32,56.34,56.24,56.29,14940.0,51.5991,51.6174,51.5258,51.5716,14940.0
2020-10-23 14:50:00,56.31,56.31,56.17,56.19,10800.0,51.59,51.59,51.4617,51.48,10800.0
2020-10-23 15:00:00,56.21,56.32,56.2,56.3,20154.0,51.4983,51.5991,51.4892,51.5808,20154.0
2020-10-23 15:10:00,56.31,56.43,56.3,56.38,20874.0,51.59,51.6999,51.5808,51.6541,20874.0
2020-10-23 15:20:00,56.4,56.4,56.21,56.23,48678.0,51.6724,51.6724,51.4983,51.5167,48678.0
2020-10-23 15:30:00,56.23,56.25,56.13,56.22,45408.0,51.5167,51.535,51.4251,51.5075,45408.0
2020-10-23 15:40:00,56.22,56.3,56.2,56.27,49812.0,51.5075,51.5808,51.4892,51.5533,49812.0
2020-10-23 15:50:00,56.26,56.27,56.15,56.27,102184.0,51.5442,51.5533,51.4434,51.5533,102184.0
2020-10-26 09:30:00,55.65,55.78,55.49,55.66,35768.0,50.9853,51.1044,50.8387,50.9944,35768.0
2020-10-26 09:40:00,55.66,55.72,55.44,55.6,26298.0,50.9944,51.0494,50.7929,50.9395,26298.0
2020-10-26 09:50:00,55.6,55.6,55.43,55.6,20870.0,50.9395,50.9395,50.7837,50.9395,20870.0
2020-10-26 10:00:00,55.58,55.73,55.49,55.56,16422.0,50.9212,51.0586,50.8387,50.9028,16422.0
2020-10-26 10:10:00,55.52,55.63,55.46,55.62,16510.0,50.8662,50.967,50.8112,50.9578,16510.0
2020-10-26 10:20:00,55.63,55.63,55.3,55.31,46278.0,50.967,50.967,50.6646,50.6738,46278.0
2020-10-26 10:30:00,55.25,55.29,55.1,55.21,18598.0,50.6188,50.6555,50.4814,50.5822,18598.0
2020-10-26 10:40:00,55.16,55.26,55.07,55.09,16910.0,50.5364,50.628,50.4539,50.4722,16910.0
2020-10-26 10:50:00,55.06,55.17,54.97,54.98,40746.0,50.4447,50.5455,50.3623,50.3714,40746.0
2020-10-26 11:00:00,54.97,55.04,54.82,54.92,30202.0,50.3623,50.4264,50.2249,50.3165,30202.0
2020-10-26 11:10:00,54.91,54.94,54.66,54.82,28040.0,50.3073,50.3348,50.0783,50.2249,28040.0
2020-10-26 11:20:00,54.82,54.93,54.74,54.82,22766.0,50.2249,50.3256,50.1516,50.2249,22766.0
2020-10-26 11:30:00,54.81,54.84,54.72,54.79,12006.0,50.2157,50.2432,50.1332,50.1974,12006.0
2020-10-26 11:40:00,54.78,54.84,54.65,54.74,17036.0,50.1882,50.2432,50.0691,50.1516,17036.0
2020-10-26 11:50:00,54.67,54.84,54.62,54.63,14302.0,50.0874,50.2432,50.0416,50.0508,14302.0
2020-10-26 12:00:00,54.66,54.66,54.52,54.57,17232.0,50.0783,50.0783,49.95,49.9958,17232.0
2020-10-26 12:10:00,54.6,54.75,54.59,54.73,17452.0,50.0233,50.1607,50.0141,50.1424,17452.0
2020-10-26 12:20:00,54.69,54.76,54.62,54.66,16052.0,50.1058,50.1699,50.0416,50.0783,16052.0
2020-10-26 12:30:00,54.65,54.66,54.49,54.49,16580.0,50.0691,50.0783,49.9225,49.9225,16580.0
2020-10-26 12:40:00,54.52,54.53,54.35,54.36,16668.0,49.95,49.9592,49.7943,49.8034,16668.0
2020-10-26 12:50:00,54.36,54.4,54.24,54.28,12756.0,49.8034,49.8401,49.6935,49.7301,12756.0
2020-10-26 13:00:00,54.27,54.28,54.18,54.28,18798.0,49.721,49.7301,49.6385,49.7301,18798.0
2020-10-26 13:10:00,54.32,54.34,54.13,54.16,15796.0,49.7668,49.7851,49.5927,49.6202,15796.0
2020-10-26 13:20:00,54.17,54.3,54.08,54.08,30864.0,49.6293,49.7484,49.5469,49.5469,30864.0
2020-10-26 13:30:00,54.08,54.26,54.03,54.24,24822.0,49.5469,49.7118,49.5011,49.6935,24822.0
2020-10-26 13:40:00,54.25,54.31,54.13,54.22,34902.0,49.7026,49.7576,49.5927,49.6752,34902.0
2020-10-26 13:50:00,54.22,54.37,54.19,54.34,18978.0,49.6752,49.8126,49.6477,49.7851,18978.0
2020-10-26 14:00:00,54.31,54.38,54.27,54.33,15158.0,49.7576,49.8217,49.721,49.7759,15158.0
2020-10-26 14:10:00,54.34,54.41,54.27,54.32,9478.0,49.7851,49.8492,49.721,49.7668,9478.0
2020-10-26 14:20:00,54.3,54.48,54.24,54.47,20352.0,49.7484,49.9134,49.6935,49.9042,20352.0
2020-10-26 14:30:00,54.45,54.46,54.36,54.41,12892.0,49.8859,49.895,49.8034,49.8492,12892.0
2020-10-26 14:40:00,54.42,54.49,54.27,54.34,28894.0,49.8584,49.9225,49.721,49.7851,28894.0
2020-10-26 14:50:00,54.31,54.54,54.31,54.52,36844.0,49.7576,49.9683,49.7576,49.95,36844.0
2020-10-26 15:00:00,54.52,54.63,54.41,54.47,19726.0,49.95,50.0508,49.8492,49.9042,19726.0
2020-10-26 15:10:00,54.52,54.58,54.38,54.46,24652.0,49.95,50.005,49.8217,49.895,24652.0
2020-10-26 15:20:00,54.46,54.63,54.46,54.62,19098.0,49.895,50.0508,49.895,50.0416,19098.0
2020-10-26 15:30:00,54.62,54.74,54.56,54.64,29998.0,50.0416,50.1516,49.9867,50.0599,29998.0
2020-10-26 15:40:00,54.66,54.69,54.49,54.5,70868.0,50.0783,50.1058,49.9225,49.9317,70868.0
2020-10-26 15:50:00,54.52,54.93,54.46,54.91,185738.0,49.95,50.3256,49.895,50.3073,185738.0
2020-10-27 09:30:00,54.82,55.29,54.56,54.88,106136.0,50.2249,50.6555,49.9867,50.2798,106136.0
2020-10-27 09:40:00,54.9,54.91,54.57,54.6,46418.0,50.2982,50.3073,49.9958,50.0233,46418.0
2020-10-27 09:50:00,54.6,54.76,54.58,54.69,11400.0,50.0233,50.1699,50.005,50.1058,11400.0
2020-10-27 10:00:00,54.68,54.72,54.47,54.72,27840.0,50.0966,50.1332,49.9042,50.1332,27840.0
2020-10-27 10:10:00,54.73,54.81,54.58,54.58,13136.0,50.1424,50.2157,50.005,50.005,13136.0
2020-10-27 10:20:00,54.67,54.7,54.47,54.54,33708.0,50.0874,50.1149,49.9042,49.9683,33708.0
2020-10-27 10:30:00,54.55,54.75,54.54,54.62,34850.0,49.9775,50.1607,49.9683,50.0416,34850.0
2020-10-27 10:40:00,54.65,54.85,54.56,54.82,9112.0,50.0691,50.2523,49.9867,50.2249,9112.0
2020-10-27 10:50:00,54.85,54.86,54.58,54.58,13592.0,50.2523,50.2615,50.005,50.005,13592.0
2020-10-27 11:00:00,54.6,54.77,54.57,54.77,13702.0,50.0233,50.179,49.9958,50.179,13702.0
2020-10-27 11:10:00,54.79,54.86,54.74,54.83,13560.0,50.1974,50.2615,50.1516,50.234,13560.0
2020-10-27 11:20:00,54.88,54.88,54.66,54.73,15138.0,50.2798,50.2798,50.0783,50.1424,15138.0
2020-10-27 11:30:00,54.7,54.71,54.58,54.71,12918.0,50.1149,50.1241,50.005,50.1241,12918.0
2020-10-27 11:40:00,54.75,54.76,54.63,54.64,7002.0,50.1607,50.1699,50.0508,50.0599,7002.0
2020-10-27 11:50:00,54.72,54.77,54.67,54.7,11568.0,50.1332,50.179,50.0874,50.1149,11568.0
2020-10-27 12:00:00,54.7,54.71,54.63,54.66,7670.0,50.1149,50.1241,50.0508,50.0783,7670.0
2020-10-27 12:10:00,54.69,54.69,54.55,54.6,7690.0,50.1058,50.1058,49.9775,50.0233,7690.0
2020-10-27 12:20:00,54.63,54.64,54.51,54.52,9796.0,50.0508,50.0599,49.9408,49.95,9796.0
2020-10-27 12:30:00,54.52,54.55,54.47,54.52,13874.0,49.95,49.9775,49.9042,49.95,13874.0
2020-10-27 12:40:00,54.54,54.54,54.39,54.43,4906.0,49.9683,49.9683,49.8309,49.8675,4906.0
2020-10-27 12:50:00,54.43,54.44,54.32,54.4,15566.0,49.8675,49.8767,49.7668,49.8401,15566.0
2020-10-27 13:00:00,54.41,54.41,54.31,54.35,13574.0,49.8492,49.8492,49.7576,49.7943,13574.0
2020-10-27 13:10:00,54.37,54.38,54.29,54.35,14200.0,49.8126,49.8217,49.7393,49.7943,14200.0
2020-10-27 13:20:00,54.35,54.51,54.31,54.49,21546.0,49.7943,49.9408,49.7576,49.9225,21546.0
2020-10-27 13:30:00,54.48,54.57,54.46,54.56,22270.0,49.9134,49.9958,49.895,49.9867,22270.0
2020-10-27 13:40:00,54.54,54.58,54.49,54.57,67970.0,49.9683,50.005,49.9225,49.9958,67970.0
2020-10-27 13:50:00,54.58,54.6,54.44,54.46,11586.0,50.005,50.0233,49.8767,49.895,11586.0
2020-10-27 14:00:00,54.48,54.49,54.32,54.33,17276.0,49.9134,49.9225,49.7668,49.7759,17276.0
2020-10-27 14:10:00,54.33,54.35,54.15,54.18,27574.0,49.7759,49.7943,49.611,49.6385,27574.0
2020-10-27 14:20:00,54.15,54.21,54.13,54.16,59310.0,49.611,49.666,49.5927,49.6202,59310.0
2020-10-27 14:30:00,54.16,54.17,54.06,54.06,33600.0,49.6202,49.6293,49.5286,49.5286,33600.0
2020-10-27 14:40:00,54.06,54.12,53.98,53.98,25122.0,49.5286,49.5835,49.4553,49.4553,25122.0
2020-10-27 14:50:00,53.97,54.06,53.96,54.05,50270.0,49.4461,49.5286,49.4369,49.5194,50270.0
2020-10-27 15:00:00,54.05,54.1,53.95,53.96,38396.0,49.5194,49.5652,49.4278,49.4369,38396.0
2020-10-27 15:10:00,53.97,54.01,53.85,53.86,45594.0,49.4461,49.4828,49.3362,49.3453,45594.0
2020-10-27 15:20:00,53.87,53.99,53.85,53.99,113236.0,49.3545,49.4644,49.3362,49.4644,113236.0
2020-10-27 15:30:00,53.98,54.14,53.96,54.13,92016.0,49.4553,49.6019,49.4369,49.5927,92016.0
2020-10-27 15:40:00,54.13,54.23,54.02,54.05,54392.0,49.5927,49.6843,49.4919,49.5194,54392.0
2020-10-27 15:50:00,54.04,54.11,53.83,53.98,109916.0,49.5102,49.5744,49.3178,49.4553,109916.0
2020-10-28 09:30:00,53.02,53.26,52.81,52.9,74634.0,48.5757,48.7956,48.3833,48.4658,74634.0
2020-10-28 09:40:00,52.88,53.0,52.56,52.56,92718.0,48.4475,48.5574,48.1543,48.1543,92718.0
2020-10-28 09:50:00,52.55,52.55,52.18,52.26,111562.0,48.1451,48.1451,47.8061,47.8794,111562.0
2020-10-28 10:00:00,52.22,52.3,51.91,52.02,92702.0,47.8428,47.9161,47.5588,47.6596,92702.0
2020-10-28 10:10:00,52.03,52.26,51.97,52.0,42904.0,47.6687,47.8794,47.6138,47.6412,42904.0
2020-10-28 10:20:00,51.97,52.07,51.85,51.91,39192.0,47.6138,47.7054,47.5038,47.5588,39192.0
2020-10-28 10:30:00,51.9,52.13,51.9,52.04,42540.0,47.5496,47.7603,47.5496,47.6779,42540.0
2020-10-28 10:40:00,52.07,52.1,51.88,51.91,34904.0,47.7054,47.7329,47.5313,47.5588,34904.0
2020-10-28 10:50:00,51.89,51.98,51.72,51.88,76428.0,47.5405,47.6229,47.3847,47.5313,76428.0
2020-10-28 11:00:00,51.87,51.99,51.71,51.96,15816.0,47.5221,47.6321,47.3755,47.6046,15816.0
2020-10-28 11:10:00,51.94,51.98,51.72,51.78,24200.0,47.5863,47.6229,47.3847,47.4397,24200.0
2020-10-28 11:20:00,51.77,51.81,51.71,51.75,22132.0,47.4305,47.4672,47.3755,47.4122,22132.0
2020-10-28 11:30:00,51.74,51.81,51.66,51.74,28386.0,47.403,47.4672,47.3297,47.403,28386.0
2020-10-28 11:40:00,51.72,51.97,51.72,51.95,10228.0,47.3847,47.6138,47.3847,47.5954,10228.0
2020-10-28 11:50:00,51.89,52.13,51.89,52.08,16468.0,47.5405,47.7603,47.5405,47.7145,16468.0
2020-10-28 12:00:00,52.05,52.24,52.01,52.21,14548.0,47.687,47.8611,47.6504,47.8336,14548.0
2020-10-28 12:10:00,52.18,52.29,52.13,52.28,19178.0,47.8061,47.9069,47.7603,47.8978,19178.0
2020-10-28 12:20:00,52.28,52.31,52.15,52.15,17182.0,47.8978,47.9253,47.7787,47.7787,17182.0
2020-10-28 12:30:00,52.14,52.24,52.1,52.11,22800.0,47.7695,47.8611,47.7329,47.742,22800.0
2020-10-28 12:40:00,52.09,52.13,51.96,52.0,16434.0,47.7237,47.7603,47.6046,47.6412,16434.0
2020-10-28 12:50:00,51.99,52.03,51.92,51.98,15692.0,47.6321,47.6687,47.5679,47.6229,15692.0
2020-10-28 13:00:00,51.94,52.02,51.88,51.93,22896.0,47.5863,47.6596,47.5313,47.5771,22896.0
2020-10-28 13:10:00,51.91,51.94,51.7,51.85,35142.0,47.5588,47.5863,47.3664,47.5038,35142.0
2020-10-28 13:20:00,51.83,51.99,51.79,51.99,16060.0,47.4855,47.6321,47.4488,47.6321,16060.0
2020-10-28 13:30:00,51.93,52.08,51.88,52.05,42770.0,47.5771,47.7145,47.5313,47.687,42770.0
2020-10-28 13:40:00,52.05,52.09,51.92,51.99,19482.0,47.687,47.7237,47.5679,47.6321,19482.0
2020-10-28 13:50:00,51.93,52.03,51.9,51.97,23562.0,47.5771,47.6687,47.5496,47.6138,23562.0
2020-10-28 14:00:00,51.95,51.99,51.85,51.93,28944.0,47.5954,47.6321,47.5038,47.5771,28944.0
2020-10-28 14:10:00,51.92,51.93,51.7,51.77,27772.0,47.5679,47.5771,47.3664,47.4305,27772.0
2020-10-28 14:20:00,51.74,51.94,51.73,51.92,28428.0,47.403,47.5863,47.3939,47.5679,28428.0
2020-10-28 14:30:00,51.93,51.94,51.7,51.73,29806.0,47.5771,47.5863,47.3664,47.3939,29806.0
2020-10-28 14:40:00,51.73,51.85,51.73,51.79,47800.0,47.3939,47.5038,47.3939,47.4488,47800.0
2020-10-28 14:50:00,51.82,51.98,51.67,51.91,97026.0,47.4763,47.6229,47.3389,47.5588,97026.0
2020-10-28 15:00:00,51.9,51.9,51.74,51.77,44612.0,47.5496,47.5496,47.403,47.4305,44612.0
2020-10-28 15:10:00,51.79,51.81,51.63,51.67,40636.0,47.4488,47.4672,47.3023,47.3389,40636.0
2020-10-28 15:20:00,51.67,51.94,51.63,51.87,153446.0,47.3389,47.5863,47.3023,47.5221,153446.0
2020-10-28 15:30:00,51.88,51.95,51.61,51.61,79702.0,47.5313,47.5954,47.2839,47.2839,79702.0
2020-10-28 15:40:00,51.63,51.74,51.52,51.53,130834.0,47.3023,47.403,47.2015,47.2106,130834.0
2020-10-28 15:50:00,51.53,51.53,51.2,51.24,496290.0,47.2106,47.2106,46.9083,46.9449,496290.0
2020-10-29 09:30:00,51.27,51.74,51.17,51.48,69730.0,46.9724,47.403,46.8808,47.1648,69730.0
2020-10-29 09:40:00,51.44,51.79,51.42,51.63,119548.0,47.1282,47.4488,47.1099,47.3023,119548.0
2020-10-29 09:50:00,51.6,51.83,51.43,51.73,34904.0,47.2748,47.4855,47.119,47.3939,34904.0
2020-10-29 10:00:00,51.82,52.12,51.72,52.09,52676.0,47.4763,47.7512,47.3847,47.7237,52676.0
2020-10-29 10:10:00,52.1,52.3,52.04,52.3,54152.0,47.7329,47.9161,47.6779,47.9161,54152.0
2020-10-29 10:20:00,52.29,52.41,52.22,52.38,65642.0,47.9069,48.0169,47.8428,47.9894,65642.0
2020-10-29 10:30:00,52.38,52.56,52.31,52.56,40614.0,47.9894,48.1543,47.9253,48.1543,40614.0
2020-10-29 10:40:00,52.58,52.73,52.54,52.73,56028.0,48.1726,48.31,48.136,48.31,56028.0
2020-10-29 10:50:00,52.72,52.74,52.55,52.69,63456.0,48.3009,48.3192,48.1451,48.2734,63456.0
2020-10-29 11:00:00,52.66,52.77,52.6,52.72,25706.0,48.2459,48.3467,48.1909,48.3009,25706.0
2020-10-29 11:10:00,52.73,52.93,52.73,52.85,27172.0,48.31,48.4933,48.31,48.42,27172.0
2020-10-29 11:20:00,52.84,52.88,52.78,52.78,22674.0,48.4108,48.4475,48.3559,48.3559,22674.0
2020-10-29 11:30:00,52.79,52.79,52.63,52.67,30274.0,48.365,48.365,48.2184,48.2551,30274.0
2020-10-29 11:40:00,52.67,52.68,52.38,52.43,22784.0,48.2551,48.2642,47.9894,48.0352,22784.0
2020-10-29 11:50:00,52.42,52.61,52.31,52.42,35164.0,48.026,48.2001,47.9253,48.026,35164.0
2020-10-29 12:00:00,52.43,52.47,52.31,52.41,25308.0,48.0352,48.0718,47.9253,48.0169,25308.0
2020-10-29 12:10:00,52.42,52.6,52.4,52.56,85694.0,48.026,48.1909,48.0077,48.1543,85694.0
2020-10-29 12:20:00,52.59,52.64,52.49,52.6,33452.0,48.1818,48.2276,48.0902,48.1909,33452.0
2020-10-29 12:30:00,52.59,52.76,52.55,52.73,88352.0,48.1818,48.3375,48.1451,48.31,88352.0
2020-10-29 12:40:00,52.73,52.88,52.69,52.84,20420.0,48.31,48.4475,48.2734,48.4108,20420.0
2020-10-29 12:50:00,52.84,52.86,52.77,52.81,17504.0,48.4108,48.4292,48.3467,48.3833,17504.0
2020-10-29 13:00:00,52.83,52.87,52.73,52.76,17978.0,48.4017,48.4383,48.31,48.3375,17978.0
2020-10-29 13:10:00,52.76,52.84,52.73,52.79,24962.0,48.3375,48.4108,48.31,48.365,24962.0
2020-10-29 13:20:00,52.83,52.95,52.81,52.94,29232.0,48.4017,48.5116,48.3833,48.5024,29232.0
2020-10-29 13:30:00,52.97,53.05,52.93,53.02,28896.0,48.5299,48.6032,48.4933,48.5757,28896.0
2020-10-29 13:40:00,53.02,53.12,52.99,53.01,36170.0,48.5757,48.6674,48.5483,48.5666,36170.0
2020-10-29 13:50:00,53.02,53.22,53.02,53.16,20294.0,48.5757,48.759,48.5757,48.704,20294.0
2020-10-29 14:00:00,53.18,53.37,53.17,53.34,35618.0,48.7223,48.8964,48.7132,48.8689,35618.0
2020-10-29 14:10:00,53.33,53.49,53.24,53.47,55306.0,48.8598,49.0063,48.7773,48.988,55306.0
2020-10-29 14:20:00,53.47,53.72,53.43,53.68,34780.0,48.988,49.2171,48.9514,49.1804,34780.0
2020-10-29 14:30:00,53.68,53.77,53.52,53.59,30204.0,49.1804,49.2629,49.0338,49.098,30204.0
2020-10-29 14:40:00,53.6,53.64,53.37,53.37,36596.0,49.1071,49.1438,48.8964,48.8964,36596.0
2020-10-29 14:50:00,53.38,53.49,53.34,53.4,33012.0,48.9056,49.0063,48.8689,48.9239,33012.0
2020-10-29 15:00:00,53.41,53.59,53.39,53.48,37078.0,48.933,49.098,48.9147,48.9972,37078.0
2020-10-29 15:10:00,53.51,53.52,53.29,53.37,41786.0,49.0247,49.0338,48.8231,48.8964,41786.0
2020-10-29 15:20:00,53.35,53.51,53.34,53.41,38096.0,48.8781,49.0247,48.8689,48.933,38096.0
2020-10-29 15:30:00,53.44,53.48,53.32,53.45,55694.0,48.9605,48.9972,48.8506,48.9697,55694.0
2020-10-29 15:40:00,53.45,53.66,53.41,53.59,69594.0,48.9697,49.1621,48.933,49.098,69594.0
2020-10-29 15:50:00,53.58,53.78,53.12,53.15,312176.0,49.0888,49.272,48.6674,48.6948,312176.0
2020-10-30 09:30:00,52.52,53.12,52.25,52.97,54272.0,48.1176,48.6674,47.8703,48.5299,54272.0
2020-10-30 09:40:00,52.97,52.99,52.63,52.63,66122.0,48.5299,48.5483,48.2184,48.2184,66122.0
2020-10-30 09:50:00,52.57,52.88,52.57,52.77,22708.0,48.1635,48.4475,48.1635,48.3467,22708.0
2020-10-30 10:00:00,52.8,53.2,52.74,53.08,114628.0,48.3742,48.7407,48.3192,48.6307,114628.0
2020-10-30 10:10:00,53.03,53.1,52.77,52.82,31952.0,48.5849,48.649,48.3467,48.3925,31952.0
2020-10-30 10:20:00,52.8,52.8,52.26,52.35,36804.0,48.3742,48.3742,47.8794,47.9619,36804.0
2020-10-30 10:30:00,52.31,52.4,52.13,52.34,27404.0,47.9253,48.0077,47.7603,47.9527,27404.0
2020-10-30 10:40:00,52.33,52.4,52.02,52.02,30592.0,47.9436,48.0077,47.6596,47.6596,30592.0
2020-10-30 10:50:00,52.04,52.17,51.91,51.91,20888.0,47.6779,47.797,47.5588,47.5588,20888.0
2020-10-30 11:00:00,51.94,52.24,51.94,52.02,44622.0,47.5863,47.8611,47.5863,47.6596,44622.0
2020-10-30 11:10:00,52.04,52.2,51.95,52.09,74766.0,47.6779,47.8245,47.5954,47.7237,74766.0
2020-10-30 11:20:00,52.06,52.13,51.91,52.0,50046.0,47.6962,47.7603,47.5588,47.6412,50046.0
2020-10-30 11:30:00,51.96,52.08,51.92,52.06,23268.0,47.6046,47.7145,47.5679,47.6962,23268.0
2020-10-30 11:40:00,52.02,52.06,51.9,52.04,23442.0,47.6596,47.6962,47.5496,47.6779,23442.0
2020-10-30 11:50:00,52.05,52.07,51.86,51.93,30132.0,47.687,47.7054,47.513,47.5771,30132.0
2020-10-30 12:00:00,51.91,52.19,51.88,52.13,78404.0,47.5588,47.8153,47.5313,47.7603,78404.0
2020-10-30 12:10:00,52.18,52.49,52.18,52.47,24642.0,47.8061,48.0902,47.8061,48.0718,24642.0
2020-10-30 12:20:00,52.52,52.74,52.49,52.69,28068.0,48.1176,48.3192,48.0902,48.2734,28068.0
2020-10-30 12:30:00,52.69,52.7,52.47,52.49,37974.0,48.2734,48.2826,48.0718,48.0902,37974.0
2020-10-30 12:40:00,52.43,52.44,52.26,52.26,16598.0,48.0352,48.0444,47.8794,47.8794,16598.0
2020-10-30 12:50:00,52.26,52.3,52.21,52.27,7592.0,47.8794,47.9161,47.8336,47.8886,7592.0
2020-10-30 13:00:00,52.27,52.37,52.23,52.29,10584.0,47.8886,47.9802,47.852,47.9069,10584.0
2020-10-30 13:10:00,52.26,52.31,52.18,52.26,8230.0,47.8794,47.9253,47.8061,47.8794,8230.0
2020-10-30 13:20:00,52.2,52.28,52.13,52.25,11722.0,47.8245,47.8978,47.7603,47.8703,11722.0
2020-10-30 13:30:00,52.23,52.25,51.95,52.0,14224.0,47.852,47.8703,47.5954,47.6412,14224.0
2020-10-30 13:40:00,52.04,52.24,52.04,52.22,27390.0,47.6779,47.8611,47.6779,47.8428,27390.0
2020-10-30 13:50:00,52.21,52.28,52.1,52.22,25842.0,47.8336,47.8978,47.7329,47.8428,25842.0
2020-10-30 14:00:00,52.2,52.39,52.15,52.33,44502.0,47.8245,47.9985,47.7787,47.9436,44502.0
2020-10-30 14:10:00,52.34,52.35,52.11,52.23,61544.0,47.9527,47.9619,47.742,47.852,61544.0
2020-10-30 14:20:00,52.21,52.26,51.92,52.01,37534.0,47.8336,47.8794,47.5679,47.6504,37534.0
2020-10-30 14:30:00,51.99,52.18,51.96,52.15,29458.0,47.6321,47.8061,47.6046,47.7787,29458.0
2020-10-30 14:40:00,52.13,52.19,52.02,52.14,39242.0,47.7603,47.8153,47.6596,47.7695,39242.0
2020-10-30 14:50:00,52.13,52.31,52.1,52.17,23720.0,47.7603,47.9253,47.7329,47.797,23720.0
2020-10-30 15:00:00,52.21,52.31,52.13,52.19,25754.0,47.8336,47.9253,47.7603,47.8153,25754.0
2020-10-30 15:10:00,52.19,52.35,52.18,52.31,50044.0,47.8153,47.9619,47.8061,47.9253,50044.0
2020-10-30 15:20:00,52.28,52.38,52.16,52.19,57090.0,47.8978,47.9894,47.7878,47.8153,57090.0
2020-10-30 15:30:00,52.16,52.2,52.05,52.09,53494.0,47.7878,47.8245,47.687,47.7237,53494.0
2020-10-30 15:40:00,52.17,52.39,52.08,52.21,67516.0,47.797,47.9985,47.7145,47.8336,67516.0
2020-10-30 15:50:00,52.21,52.63,52.1,52.63,250974.0,47.8336,48.2184,47.7329,48.2184,250974.0
2020-11-02 09:30:00,53.37,53.49,52.83,53.17,63966.0,48.8964,49.0063,48.4017,48.7132,63966.0
2020-11-02 09:40:00,53.13,53.18,52.79,53.17,46122.0,48.6765,48.7223,48.365,48.7132,46122.0
2020-11-02 09:50:00,53.12,53.17,52.98,53.04,56976.0,48.6674,48.7132,48.5391,48.5941,56976.0
2020-11-02 10:00:00,53.14,53.35,53.06,53.16,79932.0,48.6857,48.8781,48.6124,48.704,79932.0
2020-11-02 10:10:00,53.19,53.37,53.06,53.37,36278.0,48.7315,48.8964,48.6124,48.8964,36278.0
2020-11-02 10:20:00,53.35,53.36,53.13,53.29,43478.0,48.8781,48.8872,48.6765,48.8231,43478.0
2020-11-02 10:30:00,53.27,53.27,52.85,52.86,42300.0,48.8048,48.8048,48.42,48.4292,42300.0
2020-11-02 10:40:00,52.85,52.96,52.72,52.9,57856.0,48.42,48.5208,48.3009,48.4658,57856.0
2020-11-02 10:50:00,52.88,52.95,52.77,52.95,16328.0,48.4475,48.5116,48.3467,48.5116,16328.0
2020-11-02 11:00:00,52.88,53.01,52.85,52.97,40414.0,48.4475,48.5666,48.42,48.5299,40414.0
2020-11-02 11:10:00,52.96,52.96,52.66,52.67,18780.0,48.5208,48.5208,48.2459,48.2551,18780.0
2020-11-02 11:20:00,52.66,52.66,52.49,52.51,32902.0,48.2459,48.2459,48.0902,48.1085,32902.0
2020-11-02 11:30:00,52.54,52.56,52.4,52.41,16544.0,48.136,48.1543,48.0077,48.0169,16544.0
2020-11-02 11:40:00,52.45,52.69,52.42,52.68,16390.0,48.0535,48.2734,48.026,48.2642,16390.0
2020-11-02 11:50:00,52.64,52.77,52.64,52.65,12224.0,48.2276,48.3467,48.2276,48.2368,12224.0
2020-11-02 12:00:00,52.66,52.73,52.55,52.72,12426.0,48.2459,48.31,48.1451,48.3009,12426.0
2020-11-02 12:10:00,52.71,52.71,52.55,52.55,11160.0,48.2917,48.2917,48.1451,48.1451,11160.0
2020-11-02 12:20:00,52.53,52.6,52.51,52.6,15384.0,48.1268,48.1909,48.1085,48.1909,15384.0
2020-11-02 12:30:00,52.6,52.62,52.44,52.44,7582.0,48.1909,48.2093,48.0444,48.0444,7582.0
2020-11-02 12:40:00,52.47,52.47,52.25,52.27,14774.0,48.0718,48.0718,47.8703,47.8886,14774.0
2020-11-02 12:50:00,52.31,52.4,52.24,52.39,14236.0,47.9253,48.0077,47.8611,47.9985,14236.0
2020-11-02 13:00:00,52.4,52.4,52.21,52.21,17266.0,48.0077,48.0077,47.8336,47.8336,17266.0
2020-11-02 13:10:00,52.22,52.22,52.0,52.07,24752.0,47.8428,47.8428,47.6412,47.7054,24752.0
2020-11-02 13:20:00,52.04,52.22,51.99,52.21,20244.0,47.6779,47.8428,47.6321,47.8336,20244.0
2020-11-02 13:30:00,52.23,52.25,52.16,52.2,35214.0,47.852,47.8703,47.7878,47.8245,35214.0
2020-11-02 13:40:00,52.21,52.37,52.2,52.22,21660.0,47.8336,47.9802,47.8245,47.8428,21660.0
2020-11-02 13:50:00,52.21,52.22,52.04,52.1,29438.0,47.8336,47.8428,47.6779,47.7329,29438.0
2020-11-02 14:00:00,52.08,52.21,52.08,52.16,17540.0,47.7145,47.8336,47.7145,47.7878,17540.0
2020-11-02 14:10:00,52.16,52.24,52.12,52.22,16740.0,47.7878,47.8611,47.7512,47.8428,16740.0
2020-11-02 14:20:00,52.19,52.5,52.17,52.49,22944.0,47.8153,48.0993,47.797,48.0902,22944.0
2020-11-02 14:30:00,52.48,52.6,52.42,52.57,25268.0,48.081,48.1909,48.026,48.1635,25268.0
2020-11-02 14:40:00,52.56,52.62,52.51,52.54,21166.0,48.1543,48.2093,48.1085,48.136,21166.0
2020-11-02 14:50:00,52.55,52.59,52.38,52.47,71726.0,48.1451,48.1818,47.9894,48.0718,71726.0
2020-11-02 15:00:00,52.49,52.54,52.35,52.36,45652.0,48.0902,48.136,47.9619,47.9711,45652.0
2020-11-02 15:10:00,52.37,52.52,52.37,52.51,40472.0,47.9802,48.1176,47.9802,48.1085,40472.0
2020-11-02 15:20:00,52.5,52.53,52.32,52.34,92044.0,48.0993,48.1268,47.9344,47.9527,92044.0
2020-11-02 15:30:00,52.35,52.49,52.23,52.33,50884.0,47.9619,48.0902,47.852,47.9436,50884.0
2020-11-02 15:40:00,52.34,52.37,52.17,52.34,81714.0,47.9527,47.9802,47.797,47.9527,81714.0
2020-11-02 15:50:00,52.33,52.59,52.17,52.56,220480.0,47.9436,48.1818,47.797,48.1543,220480.0
2020-11-03 09:30:00,53.15,53.63,53.1,53.62,52564.0,48.6948,49.1346,48.649,49.1254,52564.0
2020-11-03 09:40:00,53.55,53.83,53.53,53.74,30070.0,49.0613,49.3178,49.043,49.2354,30070.0
2020-11-03 09:50:00,53.78,53.97,53.71,53.94,140262.0,49.272,49.4461,49.2079,49.4186,140262.0
2020-11-03 10:00:00,53.95,54.1,53.94,54.06,51450.0,49.4278,49.5652,49.4186,49.5286,51450.0
2020-11-03 10:10:00,54.05,54.24,54.02,54.22,54154.0,49.5194,49.6935,49.4919,49.6752,54154.0
2020-11-03 10:20:00,54.23,54.49,54.21,54.44,62392.0,49.6843,49.9225,49.666,49.8767,62392.0
2020-11-03 10:30:00,54.46,54.54,54.21,54.41,89748.0,49.895,49.9683,49.666,49.8492,89748.0
2020-11-03 10:40:00,54.37,54.37,54.22,54.28,33206.0,49.8126,49.8126,49.6752,49.7301,33206.0
2020-11-03 10:50:00,54.33,54.34,54.21,54.28,25772.0,49.7759,49.7851,49.666,49.7301,25772.0
2020-11-03 11:00:00,54.27,54.44,54.25,54.39,26608.0,49.721,49.8767,49.7026,49.8309,26608.0
2020-11-03 11:10:00,54.39,54.39,54.22,54.24,88442.0,49.8309,49.8309,49.6752,49.6935,88442.0
2020-11-03 11:20:00,54.24,54.29,54.13,54.16,29162.0,49.6935,49.7393,49.5927,49.6202,29162.0
2020-11-03 11:30:00,54.17,54.3,54.13,54.3,19336.0,49.6293,49.7484,49.5927,49.7484,19336.0
2020-11-03 11:40:00,54.29,54.29,54.18,54.18,38802.0,49.7393,49.7393,49.6385,49.6385,38802.0
2020-11-03 11:50:00,54.19,54.3,54.19,54.27,60674.0,49.6477,49.7484,49.6477,49.721,60674.0
2020-11-03 12:00:00,54.24,54.32,54.21,54.32,36964.0,49.6935,49.7668,49.666,49.7668,36964.0
2020-11-03 12:10:00,54.32,54.44,54.31,54.37,24386.0,49.7668,49.8767,49.7576,49.8126,24386.0
2020-11-03 12:20:00,54.4,54.46,54.35,54.4,28282.0,49.8401,49.895,49.7943,49.8401,28282.0
2020-11-03 12:30:00,54.38,54.43,54.34,54.38,19508.0,49.8217,49.8675,49.7851,49.8217,19508.0
2020-11-03 12:40:00,54.37,54.37,54.16,54.21,17384.0,49.8126,49.8126,49.6202,49.666,17384.0
2020-11-03 12:50:00,54.24,54.27,54.09,54.14,17774.0,49.6935,49.721,49.556,49.6019,17774.0
2020-11-03 13:00:00,54.14,54.25,54.13,54.23,18366.0,49.6019,49.7026,49.5927,49.6843,18366.0
2020-11-03 13:10:00,54.24,54.25,54.07,54.1,14604.0,49.6935,49.7026,49.5377,49.5652,14604.0
2020-11-03 13:20:00,54.1,54.15,54.05,54.1,17002.0,49.5652,49.611,49.5194,49.5652,17002.0
2020-11-03 13:30:00,54.11,54.2,54.02,54.05,20520.0,49.5744,49.6568,49.4919,49.5194,20520.0
2020-11-03 13:40:00,54.03,54.07,53.92,53.94,16498.0,49.5011,49.5377,49.4003,49.4186,16498.0
2020-11-03 13:50:00,53.94,53.95,53.82,53.84,14758.0,49.4186,49.4278,49.3087,49.327,14758.0
2020-11-03 14:00:00,53.83,54.01,53.83,53.9,23464.0,49.3178,49.4828,49.3178,49.382,23464.0
2020-11-03 14:10:00,53.91,54.06,53.88,54.02,21894.0,49.3911,49.5286,49.3637,49.4919,21894.0
2020-11-03 14:20:00,54.02,54.1,53.94,53.96,17172.0,49.4919,49.5652,49.4186,49.4369,17172.0
2020-11-03 14:30:00,53.97,54.16,53.93,54.08,14672.0,49.4461,49.6202,49.4095,49.5469,14672.0
2020-11-03 14:40:00,54.1,54.18,54.06,54.16,16214.0,49.5652,49.6385,49.5286,49.6202,16214.0
2020-11-03 14:50:00,54.15,54.21,54.11,54.17,19208.0,49.611,49.666,49.5744,49.6293,19208.0
2020-11-03 15:00:00,54.15,54.15,53.99,54.01,30036.0,49.611,49.611,49.4644,49.4828,30036.0
2020-11-03 15:10:00,54.0,54.17,53.98,54.17,39716.0,49.4736,49.6293,49.4553,49.6293,39716.0
2020-11-03 15:20:00,54.16,54.31,54.02,54.31,50134.0,49.6202,49.7576,49.4919,49.7576,50134.0
2020-11-03 15:30:00,54.31,54.5,54.24,54.49,132172.0,49.7576,49.9317,49.6935,49.9225,132172.0
2020-11-03 15:40:00,54.49,54.58,54.4,54.44,163346.0,49.9225,50.005,49.8401,49.8767,163346.0
2020-11-03 15:50:00,54.44,54.82,54.4,54.49,444274.0,49.8767,50.2249,49.8401,49.9225,444274.0
2020-11-04 09:30:00,56.08,56.09,54.42,54.48,141266.0,51.3792,51.3884,49.8584,49.9134,141266.0
2020-11-04 09:40:00,54.49,55.29,54.27,55.18,79648.0,49.9225,50.6555,49.721,50.5547,79648.0
2020-11-04 09:50:00,55.17,55.48,55.02,55.48,125518.0,50.5455,50.8295,50.4081,50.8295,125518.0
2020-11-04 10:00:00,55.43,55.82,55.43,55.77,89780.0,50.7837,51.141,50.7837,51.0952,89780.0
2020-11-04 10:10:00,55.77,56.0,55.77,55.9,77300.0,51.0952,51.3059,51.0952,51.2143,77300.0
2020-11-04 10:20:00,55.94,56.04,55.88,55.94,36172.0,51.251,51.3426,51.196,51.251,36172.0
2020-11-04 10:30:00,55.99,56.13,55.67,55.74,88648.0,51.2968,51.4251,51.0036,51.0677,88648.0
2020-11-04 10:40:00,55.77,55.89,55.66,55.81,40280.0,51.0952,51.2052,50.9944,51.1319,40280.0
2020-11-04 10:50:00,55.8,55.96,55.74,55.94,20894.0,51.1227,51.2693,51.0677,51.251,20894.0
2020-11-04 11:00:00,55.93,55.97,55.6,55.6,46740.0,51.2418,51.2785,50.9395,50.9395,46740.0
2020-11-04 11:10:00,55.66,55.74,55.61,55.73,41590.0,50.9944,51.0677,50.9486,51.0586,41590.0
2020-11-04 11:20:00,55.72,55.9,55.69,55.8,86232.0,51.0494,51.2143,51.0219,51.1227,86232.0
2020-11-04 11:30:00,55.82,56.29,55.78,56.24,78574.0,51.141,51.5716,51.1044,51.5258,78574.0
2020-11-04 11:40:00,56.27,56.39,56.23,56.35,34794.0,51.5533,51.6633,51.5167,51.6266,34794.0
2020-11-04 11:50:00,56.37,56.63,56.34,56.48,44228.0,51.6449,51.8831,51.6174,51.7457,44228.0
2020-11-04 12:00:00,56.49,56.55,56.37,56.38,29312.0,51.7549,51.8098,51.6449,51.6541,29312.0
2020-11-04 12:10:00,56.38,56.58,56.27,56.55,85652.0,51.6541,51.8373,51.5533,51.8098,85652.0
2020-11-04 12:20:00,56.54,56.92,56.52,56.83,140860.0,51.8007,52.1488,51.7824,52.0664,140860.0
2020-11-04 12:30:00,56.85,57.0,56.82,56.95,42630.0,52.0847,52.2221,52.0572,52.1763,42630.0
2020-11-04 12:40:00,56.95,57.04,56.84,56.86,49772.0,52.1763,52.2588,52.0755,52.0939,49772.0
2020-11-04 12:50:00,56.84,56.9,56.7,56.82,23210.0,52.0755,52.1305,51.9473,52.0572,23210.0
2020-11-04 13:00:00,56.83,56.83,56.59,56.67,23482.0,52.0664,52.0664,51.8465,51.9198,23482.0
2020-11-04 13:10:00,56.68,56.74,56.54,56.64,46852.0,51.9289,51.9839,51.8007,51.8923,46852.0
2020-11-04 13:20:00,56.63,56.78,56.6,56.78,31812.0,51.8831,52.0206,51.8557,52.0206,31812.0
2020-11-04 13:30:00,56.78,56.98,56.75,56.88,28528.0,52.0206,52.2038,51.9931,52.1122,28528.0
2020-11-04 13:40:00,56.91,56.93,56.62,56.63,45732.0,52.1397,52.158,51.874,51.8831,45732.0
2020-11-04 13:50:00,56.63,56.69,56.52,56.65,47796.0,51.8831,51.9381,51.7824,51.9015,47796.0
2020-11-04 14:00:00,56.67,56.91,56.67,56.89,31114.0,51.9198,52.1397,51.9198,52.1213,31114.0
2020-11-04 14:10:00,56.91,57.0,56.71,56.8,29128.0,52.1397,52.2221,51.9564,52.0389,29128.0
2020-11-04 14:20:00,56.76,56.89,56.74,56.76,36638.0,52.0022,52.1213,51.9839,52.0022,36638.0
2020-11-04 14:30:00,56.8,56.85,56.68,56.83,31614.0,52.0389,52.0847,51.9289,52.0664,31614.0
2020-11-04 14:40:00,56.82,56.95,56.64,56.92,24218.0,52.0572,52.1763,51.8923,52.1488,24218.0
2020-11-04 14:50:00,56.93,56.97,56.85,56.91,24446.0,52.158,52.1946,52.0847,52.1397,24446.0
2020-11-04 15:00:00,56.92,56.99,56.7,56.91,33146.0,52.1488,52.213,51.9473,52.1397,33146.0
2020-11-04 15:10:00,56.91,56.92,56.65,56.65,40828.0,52.1397,52.1488,51.9015,51.9015,40828.0
2020-11-04 15:20:00,56.65,56.77,56.59,56.59,40956.0,51.9015,52.0114,51.8465,51.8465,40956.0
2020-11-04 15:30:00,56.59,56.71,56.49,56.54,115278.0,51.8465,51.9564,51.7549,51.8007,115278.0
2020-11-04 15:40:00,56.52,56.74,56.48,56.64,65852.0,51.7824,51.9839,51.7457,51.8923,65852.0
2020-11-04 15:50:00,56.6,56.87,56.57,56.66,232734.0,51.8557,52.103,51.8282,51.9106,232734.0
2020-11-05 09:30:00,57.66,58.27,57.0,57.99,177448.0,52.8268,53.3857,52.2221,53.1291,177448.0
2020-11-05 09:40:00,57.95,58.04,57.48,57.72,84024.0,53.0925,53.175,52.6619,52.8818,84024.0
2020-11-05 09:50:00,57.72,58.23,57.72,58.06,130860.0,52.8818,53.349,52.8818,53.1933,130860.0
2020-11-05 10:00:00,58.07,58.49,57.99,58.43,112104.0,53.2024,53.5872,53.1291,53.5323,112104.0
2020-11-05 10:10:00,58.44,58.74,58.22,58.74,61272.0,53.5414,53.8163,53.3399,53.8163,61272.0
2020-11-05 10:20:00,58.74,58.84,58.33,58.38,80132.0,53.8163,53.9079,53.4406,53.4865,80132.0
2020-11-05 10:30:00,58.4,58.41,58.04,58.16,27082.0,53.5048,53.5139,53.175,53.2849,27082.0
2020-11-05 10:40:00,58.07,58.28,58.05,58.25,55212.0,53.2024,53.3948,53.1841,53.3673,55212.0
2020-11-05 10:50:00,58.26,58.48,58.21,58.48,36954.0,53.3765,53.5781,53.3307,53.5781,36954.0
2020-11-05 11:00:00,58.47,58.48,58.15,58.29,39384.0,53.5689,53.5781,53.2757,53.404,39384.0
2020-11-05 11:10:00,58.29,58.48,58.27,58.44,21180.0,53.404,53.5781,53.3857,53.5414,21180.0
2020-11-05 11:20:00,58.44,58.56,58.41,58.56,48486.0,53.5414,53.6514,53.5139,53.6514,48486.0
2020-11-05 11:30:00,58.56,58.85,58.56,58.71,68518.0,53.6514,53.9171,53.6514,53.7888,68518.0
2020-11-05 11:40:00,58.7,58.76,58.46,58.57,37294.0,53.7796,53.8346,53.5597,53.6605,37294.0
2020-11-05 11:50:00,58.63,58.65,58.3,58.42,34840.0,53.7155,53.7338,53.4132,53.5231,34840.0
2020-11-05 12:00:00,58.45,58.66,58.38,58.63,80774.0,53.5506,53.743,53.4865,53.7155,80774.0
2020-11-05 12:10:00,58.66,58.68,58.33,58.36,46736.0,53.743,53.7613,53.4406,53.4681,46736.0
2020-11-05 12:20:00,58.39,58.42,58.24,58.3,20640.0,53.4956,53.5231,53.3582,53.4132,20640.0
2020-11-05 12:30:00,58.33,58.33,58.11,58.22,19966.0,53.4406,53.4406,53.2391,53.3399,19966.0
2020-11-05 12:40:00,58.22,58.35,58.15,58.24,18574.0,53.3399,53.459,53.2757,53.3582,18574.0
2020-11-05 12:50:00,58.25,58.3,58.17,58.17,15814.0,53.3673,53.4132,53.2941,53.2941,15814.0
2020-11-05 13:00:00,58.22,58.4,58.2,58.37,22978.0,53.3399,53.5048,53.3215,53.4773,22978.0
2020-11-05 13:10:00,58.34,58.36,58.22,58.24,30434.0,53.4498,53.4681,53.3399,53.3582,30434.0
2020-11-05 13:20:00,58.22,58.33,58.18,58.28,27000.0,53.3399,53.4406,53.3032,53.3948,27000.0
2020-11-05 13:30:00,58.3,58.43,58.27,58.35,45910.0,53.4132,53.5323,53.3857,53.459,45910.0
2020-11-05 13:40:00,58.34,58.74,58.32,58.66,45658.0,53.4498,53.8163,53.4315,53.743,45658.0
2020-11-05 13:50:00,58.68,58.91,58.54,58.77,80908.0,53.7613,53.972,53.633,53.8438,80908.0
2020-11-05 14:00:00,58.77,58.84,58.56,58.56,237996.0,53.8438,53.9079,53.6514,53.6514,237996.0
2020-11-05 14:10:00,58.59,58.73,58.59,58.65,58358.0,53.6788,53.8071,53.6788,53.7338,58358.0
2020-11-05 14:20:00,58.67,58.8,58.59,58.71,64110.0,53.7521,53.8712,53.6788,53.7888,64110.0
2020-11-05 14:30:00,58.75,58.84,58.62,58.75,109832.0,53.8254,53.9079,53.7063,53.8254,109832.0
2020-11-05 14:40:00,58.75,58.9,58.67,58.81,158488.0,53.8254,53.9629,53.7521,53.8804,158488.0
2020-11-05 14:50:00,58.81,58.87,58.72,58.87,141376.0,53.8804,53.9354,53.798,53.9354,141376.0
2020-11-05 15:00:00,58.85,59.0,58.82,58.83,87570.0,53.9171,54.0545,53.8896,53.8987,87570.0
2020-11-05 15:10:00,58.83,58.85,58.66,58.74,172296.0,53.8987,53.9171,53.743,53.8163,172296.0
2020-11-05 15:20:00,58.72,58.84,58.67,58.74,113706.0,53.798,53.9079,53.7521,53.8163,113706.0
2020-11-05 15:30:00,58.74,58.77,58.51,58.62,79038.0,53.8163,53.8438,53.6056,53.7063,79038.0
2020-11-05 15:40:00,58.59,58.99,58.59,58.97,123434.0,53.6788,54.0453,53.6788,54.027,123434.0
2020-11-05 15:50:00,58.93,59.32,58.92,59.23,486230.0,53.9903,54.3477,53.9812,54.2652,486230.0
2020-11-06 09:30:00,60.54,61.8,60.02,60.91,392676.0,55.4654,56.6198,54.989,55.8044,392676.0
2020-11-06 09:40:00,60.96,61.72,60.71,61.16,315206.0,55.8502,56.5465,55.6211,56.0334,315206.0
2020-11-06 09:50:00,61.16,61.3,60.81,60.88,201908.0,56.0334,56.1617,55.7128,55.7769,201908.0
2020-11-06 10:00:00,60.92,61.13,60.87,61.06,93226.0,55.8135,56.0059,55.7677,55.9418,93226.0
2020-11-06 10:10:00,61.09,61.97,61.01,61.76,249366.0,55.9693,56.7755,55.896,56.5831,249366.0
2020-11-06 10:20:00,61.73,61.92,61.48,61.62,216910.0,56.5556,56.7297,56.3266,56.4549,216910.0
2020-11-06 10:30:00,61.59,62.13,61.49,61.95,139310.0,56.4274,56.9221,56.3358,56.7572,139310.0
2020-11-06 10:40:00,62.01,62.56,61.97,62.45,135546.0,56.8122,57.3161,56.7755,57.2153,135546.0
2020-11-06 10:50:00,62.44,62.53,62.22,62.33,127198.0,57.2061,57.2886,57.0046,57.1054,127198.0
2020-11-06 11:00:00,62.35,62.62,62.27,62.62,163752.0,57.1237,57.371,57.0504,57.371,163752.0
2020-11-06 11:10:00,62.69,62.75,62.34,62.43,168382.0,57.4352,57.4901,57.1145,57.197,168382.0
2020-11-06 11:20:00,62.46,62.46,62.04,62.34,68706.0,57.2245,57.2245,56.8397,57.1145,68706.0
2020-11-06 11:30:00,62.4,62.58,62.36,62.36,69214.0,57.1695,57.3344,57.1328,57.1328,69214.0
2020-11-06 11:40:00,62.39,62.62,62.38,62.6,73960.0,57.1603,57.371,57.1512,57.3527,73960.0
2020-11-06 11:50:00,62.58,62.63,62.43,62.51,64420.0,57.3344,57.3802,57.197,57.2703,64420.0
2020-11-06 12:00:00,62.47,62.74,62.47,62.72,56256.0,57.2336,57.481,57.2336,57.4627,56256.0
2020-11-06 12:10:00,62.72,62.83,62.61,62.83,121706.0,57.4627,57.5634,57.3619,57.5634,121706.0
2020-11-06 12:20:00,62.83,63.0,62.77,62.94,87140.0,57.5634,57.7192,57.5085,57.6642,87140.0
2020-11-06 12:30:00,62.95,63.13,62.75,62.96,107808.0,57.6734,57.8383,57.4901,57.6825,107808.0
2020-11-06 12:40:00,62.96,63.26,62.86,63.26,66354.0,57.6825,57.9574,57.5909,57.9574,66354.0
2020-11-06 12:50:00,63.26,63.35,62.96,63.17,212000.0,57.9574,58.0399,57.6825,57.8749,212000.0
2020-11-06 13:00:00,63.17,63.4,63.06,63.15,149204.0,57.8749,58.0857,57.7742,57.8566,149204.0
2020-11-06 13:10:00,63.16,63.2,62.9,62.96,124872.0,57.8658,57.9024,57.6276,57.6825,124872.0
2020-11-06 13:20:00,62.92,63.0,62.89,62.95,53370.0,57.6459,57.7192,57.6184,57.6734,53370.0
2020-11-06 13:30:00,62.91,62.93,62.44,62.47,248970.0,57.6367,57.6551,57.2061,57.2336,248970.0
2020-11-06 13:40:00,62.41,62.55,62.24,62.39,95614.0,57.1786,57.3069,57.0229,57.1603,95614.0
2020-11-06 13:50:00,62.35,62.48,62.09,62.13,78282.0,57.1237,57.2428,56.8855,56.9221,78282.0
2020-11-06 14:00:00,62.12,62.54,62.12,62.5,54934.0,56.913,57.2977,56.913,57.2611,54934.0
2020-11-06 14:10:00,62.49,62.6,62.29,62.41,70238.0,57.2519,57.3527,57.0687,57.1786,70238.0
2020-11-06 14:20:00,62.4,62.52,62.33,62.37,44156.0,57.1695,57.2794,57.1054,57.142,44156.0
2020-11-06 14:30:00,62.42,62.64,62.37,62.5,44674.0,57.1878,57.3894,57.142,57.2611,44674.0
2020-11-06 14:40:00,62.49,62.6,62.4,62.4,36738.0,57.2519,57.3527,57.1695,57.1695,36738.0
2020-11-06 14:50:00,62.41,62.52,62.4,62.49,49344.0,57.1786,57.2794,57.1695,57.2519,49344.0
2020-11-06 15:00:00,62.52,62.73,62.42,62.64,47604.0,57.2794,57.4718,57.1878,57.3894,47604.0
2020-11-06 15:10:00,62.67,62.78,62.5,62.62,68370.0,57.4169,57.5176,57.2611,57.371,68370.0
2020-11-06 15:20:00,62.63,62.68,62.51,62.59,176134.0,57.3802,57.426,57.2703,57.3436,176134.0
2020-11-06 15:30:00,62.6,62.83,62.58,62.68,101256.0,57.3527,57.5634,57.3344,57.426,101256.0
2020-11-06 15:40:00,62.68,62.7,62.5,62.62,157448.0,57.426,57.4443,57.2611,57.371,157448.0
2020-11-06 15:50:00,62.64,63.1,62.54,62.63,380350.0,57.3894,57.8108,57.2977,57.3802,380350.0
2020-11-09 09:30:00,65.5,65.83,64.83,64.83,366198.0,60.0096,60.312,59.3958,59.3958,366198.0
2020-11-09 09:40:00,64.74,64.92,64.19,64.2,112228.0,59.3133,59.4783,58.8094,58.8186,112228.0
2020-11-09 09:50:00,64.2,64.56,63.88,64.49,87344.0,58.8186,59.1484,58.5254,59.0843,87344.0
2020-11-09 10:00:00,64.42,64.79,64.2,64.48,113820.0,59.0202,59.3591,58.8186,59.0751,113820.0
2020-11-09 10:10:00,64.48,65.14,64.46,64.93,46420.0,59.0751,59.6798,59.0568,59.4874,46420.0
2020-11-09 10:20:00,64.93,65.01,64.76,64.81,53552.0,59.4874,59.5607,59.3317,59.3775,53552.0
2020-11-09 10:30:00,64.83,64.92,64.46,64.52,35898.0,59.3958,59.4783,59.0568,59.1118,35898.0
2020-11-09 10:40:00,64.57,64.58,64.1,64.11,51334.0,59.1576,59.1668,58.727,58.7361,51334.0
2020-11-09 10:50:00,64.07,64.42,63.96,64.28,75296.0,58.6995,59.0202,58.5987,58.8919,75296.0
2020-11-09 11:00:00,64.21,64.34,63.55,63.87,60446.0,58.8278,58.9469,58.2231,58.5163,60446.0
2020-11-09 11:10:00,63.84,63.84,63.47,63.74,47542.0,58.4888,58.4888,58.1498,58.3972,47542.0
2020-11-09 11:20:00,63.72,63.97,63.68,63.83,39644.0,58.3788,58.6079,58.3422,58.4796,39644.0
2020-11-09 11:30:00,63.83,64.05,63.8,63.99,71454.0,58.4796,58.6812,58.4521,58.6262,71454.0
2020-11-09 11:40:00,63.99,63.99,63.67,63.79,30748.0,58.6262,58.6262,58.333,58.443,30748.0
2020-11-09 11:50:00,63.82,63.82,63.55,63.6,30204.0,58.4705,58.4705,58.2231,58.2689,30204.0
2020-11-09 12:00:00,63.62,63.62,63.29,63.49,42584.0,58.2872,58.2872,57.9849,58.1681,42584.0
2020-11-09 12:10:00,63.53,63.54,63.26,63.43,37946.0,58.2048,58.2139,57.9574,58.1131,37946.0
2020-11-09 12:20:00,63.41,63.83,63.35,63.67,31676.0,58.0948,58.4796,58.0399,58.333,31676.0
2020-11-09 12:30:00,63.66,63.85,63.56,63.83,55552.0,58.3239,58.4979,58.2323,58.4796,55552.0
2020-11-09 12:40:00,63.84,63.92,63.79,63.85,33426.0,58.4888,58.5621,58.443,58.4979,33426.0
2020-11-09 12:50:00,63.85,63.95,63.8,63.93,32050.0,58.4979,58.5896,58.4521,58.5712,32050.0
2020-11-09 13:00:00,63.97,64.11,63.92,64.03,23656.0,58.6079,58.7361,58.5621,58.6629,23656.0
2020-11-09 13:10:00,64.03,64.08,63.7,63.79,59504.0,58.6629,58.7087,58.3605,58.443,59504.0
2020-11-09 13:20:00,63.77,64.0,63.75,63.91,28134.0,58.4246,58.6354,58.4063,58.5529,28134.0
2020-11-09 13:30:00,63.95,64.17,63.95,64.17,47388.0,58.5896,58.7911,58.5896,58.7911,47388.0
2020-11-09 13:40:00,64.17,64.21,64.05,64.15,26548.0,58.7911,58.8278,58.6812,58.7728,26548.0
2020-11-09 13:50:00,64.2,64.27,64.11,64.24,31658.0,58.8186,58.8827,58.7361,58.8553,31658.0
2020-11-09 14:00:00,64.23,64.32,64.07,64.11,45852.0,58.8461,58.9285,58.6995,58.7361,45852.0
2020-11-09 14:10:00,64.07,64.13,63.87,63.97,45436.0,58.6995,58.7545,58.5163,58.6079,45436.0
2020-11-09 14:20:00,63.95,64.01,63.79,63.91,41096.0,58.5896,58.6445,58.443,58.5529,41096.0
2020-11-09 14:30:00,63.93,64.04,63.67,64.0,50700.0,58.5712,58.672,58.333,58.6354,50700.0
2020-11-09 14:40:00,63.99,64.29,63.99,64.29,42308.0,58.6262,58.9011,58.6262,58.9011,42308.0
2020-11-09 14:50:00,64.28,64.36,64.11,64.17,37630.0,58.8919,58.9652,58.7361,58.7911,37630.0
2020-11-09 15:00:00,64.2,64.66,64.13,64.61,60400.0,58.8186,59.24,58.7545,59.1942,60400.0
2020-11-09 15:10:00,64.61,64.81,64.59,64.68,56302.0,59.1942,59.3775,59.1759,59.2584,56302.0
2020-11-09 15:20:00,64.66,64.66,64.08,64.11,52848.0,59.24,59.24,58.7087,58.7361,52848.0
2020-11-09 15:30:00,64.11,64.29,63.98,64.14,70922.0,58.7361,58.9011,58.617,58.7636,70922.0
2020-11-09 15:40:00,64.17,64.2,63.93,63.98,82218.0,58.7911,58.8186,58.5712,58.617,82218.0
2020-11-09 15:50:00,63.98,63.98,63.15,63.19,349088.0,58.617,58.617,57.8566,57.8933,349088.0
2020-11-10 09:30:00,62.27,62.85,61.97,62.18,122832.0,57.0504,57.5818,56.7755,56.9679,122832.0
2020-11-10 09:40:00,62.02,62.08,61.65,61.9,59086.0,56.8213,56.8763,56.4824,56.7114,59086.0
2020-11-10 09:50:00,61.93,62.5,61.85,62.5,42920.0,56.7389,57.2611,56.6656,57.2611,42920.0
2020-11-10 10:00:00,62.42,62.85,62.27,62.42,41296.0,57.1878,57.5818,57.0504,57.1878,41296.0
2020-11-10 10:10:00,62.45,62.48,61.82,61.91,24308.0,57.2153,57.2428,56.6381,56.7206,24308.0
2020-11-10 10:20:00,61.88,61.89,61.35,61.42,33918.0,56.6931,56.7022,56.2075,56.2716,33918.0
2020-11-10 10:30:00,61.44,61.58,61.19,61.19,30182.0,56.29,56.4182,56.0609,56.0609,30182.0
2020-11-10 10:40:00,61.24,61.33,61.06,61.22,27922.0,56.1067,56.1892,55.9418,56.0884,27922.0
2020-11-10 10:50:00,61.17,61.52,61.13,61.44,59506.0,56.0426,56.3632,56.0059,56.29,59506.0
2020-11-10 11:00:00,61.46,62.0,61.4,61.87,96756.0,56.3083,56.803,56.2533,56.6839,96756.0
2020-11-10 11:10:00,61.87,62.16,61.82,61.83,29490.0,56.6839,56.9496,56.6381,56.6473,29490.0
2020-11-10 11:20:00,61.79,62.24,61.74,62.18,23800.0,56.6106,57.0229,56.5648,56.9679,23800.0
2020-11-10 11:30:00,62.18,62.26,62.0,62.23,44066.0,56.9679,57.0412,56.803,57.0137,44066.0
2020-11-10 11:40:00,62.26,62.61,62.26,62.49,34780.0,57.0412,57.3619,57.0412,57.2519,34780.0
2020-11-10 11:50:00,62.51,62.6,62.32,62.42,18988.0,57.2703,57.3527,57.0962,57.1878,18988.0
2020-11-10 12:00:00,62.44,62.58,62.42,62.49,32294.0,57.2061,57.3344,57.1878,57.2519,32294.0
2020-11-10 12:10:00,62.46,62.52,62.27,62.35,35768.0,57.2245,57.2794,57.0504,57.1237,35768.0
2020-11-10 12:20:00,62.37,62.45,62.12,62.17,32110.0,57.142,57.2153,56.913,56.9588,32110.0
2020-11-10 12:30:00,62.19,62.35,62.02,62.02,24784.0,56.9771,57.1237,56.8213,56.8213,24784.0
2020-11-10 12:40:00,62.02,62.09,61.92,62.04,62512.0,56.8213,56.8855,56.7297,56.8397,62512.0
2020-11-10 12:50:00,62.03,62.3,62.0,62.09,28414.0,56.8305,57.0779,56.803,56.8855,28414.0
2020-11-10 13:00:00,62.11,62.15,61.9,61.92,62936.0,56.9038,56.9404,56.7114,56.7297,62936.0
2020-11-10 13:10:00,61.94,61.94,61.5,61.58,22748.0,56.748,56.748,56.3449,56.4182,22748.0
2020-11-10 13:20:00,61.49,61.52,61.14,61.23,46952.0,56.3358,56.3632,56.0151,56.0976,46952.0
2020-11-10 13:30:00,61.18,61.21,60.78,61.02,75618.0,56.0517,56.0792,55.6853,55.9052,75618.0
2020-11-10 13:40:00,61.0,61.12,60.85,60.95,85950.0,55.8868,55.9968,55.7494,55.841,85950.0
2020-11-10 13:50:00,60.99,61.02,60.82,60.87,87764.0,55.8777,55.9052,55.7219,55.7677,87764.0
2020-11-10 14:00:00,60.88,61.37,60.85,61.37,141968.0,55.7769,56.2258,55.7494,56.2258,141968.0
2020-11-10 14:10:00,61.37,61.41,60.69,60.92,36160.0,56.2258,56.2625,55.6028,55.8135,36160.0
2020-11-10 14:20:00,60.91,61.16,60.75,60.77,35792.0,55.8044,56.0334,55.6578,55.6761,35792.0
2020-11-10 14:30:00,60.78,61.08,60.78,61.0,37072.0,55.6853,55.9601,55.6853,55.8868,37072.0
2020-11-10 14:40:00,60.98,61.15,60.77,60.82,42168.0,55.8685,56.0243,55.6761,55.7219,42168.0
2020-11-10 14:50:00,60.81,61.13,60.74,61.09,157156.0,55.7128,56.0059,55.6486,55.9693,157156.0
2020-11-10 15:00:00,61.06,61.16,60.73,60.79,91692.0,55.9418,56.0334,55.6395,55.6944,91692.0
2020-11-10 15:10:00,60.77,60.95,60.67,60.92,177878.0,55.6761,55.841,55.5845,55.8135,177878.0
2020-11-10 15:20:00,60.9,60.94,60.63,60.76,181154.0,55.7952,55.8319,55.5479,55.667,181154.0
2020-11-10 15:30:00,60.77,61.1,60.77,61.01,61598.0,55.6761,55.9785,55.6761,55.896,61598.0
2020-11-10 15:40:00,61.02,61.29,60.97,61.02,84750.0,55.9052,56.1525,55.8594,55.9052,84750.0
2020-11-10 15:50:00,61.05,61.05,60.75,60.91,276036.0,55.9326,55.9326,55.6578,55.8044,276036.0
2020-11-11 09:30:00,61.87,62.47,61.51,62.47,54078.0,56.6839,57.2336,56.3541,57.2336,54078.0
2020-11-11 09:40:00,62.38,62.68,62.31,62.6,25260.0,57.1512,57.426,57.087,57.3527,25260.0
2020-11-11 09:50:00,62.58,62.62,62.31,62.37,21338.0,57.3344,57.371,57.087,57.142,21338.0
2020-11-11 10:00:00,62.37,62.55,62.27,62.45,25288.0,57.142,57.3069,57.0504,57.2153,25288.0
2020-11-11 10:10:00,62.37,62.46,62.16,62.17,36144.0,57.142,57.2245,56.9496,56.9588,36144.0
2020-11-11 10:20:00,62.21,62.34,62.11,62.32,25118.0,56.9954,57.1145,56.9038,57.0962,25118.0
2020-11-11 10:30:00,62.34,62.47,62.3,62.32,37838.0,57.1145,57.2336,57.0779,57.0962,37838.0
2020-11-11 10:40:00,62.3,62.45,62.19,62.45,48958.0,57.0779,57.2153,56.9771,57.2153,48958.0
2020-11-11 10:50:00,62.45,62.6,62.4,62.6,20758.0,57.2153,57.3527,57.1695,57.3527,20758.0
2020-11-11 11:00:00,62.62,62.65,62.26,62.29,25488.0,57.371,57.3985,57.0412,57.0687,25488.0
2020-11-11 11:10:00,62.32,62.55,62.3,62.54,30154.0,57.0962,57.3069,57.0779,57.2977,30154.0
2020-11-11 11:20:00,62.58,62.86,62.58,62.8,28450.0,57.3344,57.5909,57.3344,57.536,28450.0
2020-11-11 11:30:00,62.83,62.95,62.76,62.8,34890.0,57.5634,57.6734,57.4993,57.536,34890.0
2020-11-11 11:40:00,62.8,63.08,62.8,63.06,16474.0,57.536,57.7925,57.536,57.7742,16474.0
2020-11-11 11:50:00,63.09,63.32,63.07,63.3,47706.0,57.8016,58.0124,57.7833,57.994,47706.0
2020-11-11 12:00:00,63.32,63.49,63.29,63.38,64408.0,58.0124,58.1681,57.9849,58.0673,64408.0
2020-11-11 12:10:00,63.42,63.43,63.13,63.22,25686.0,58.104,58.1131,57.8383,57.9208,25686.0
2020-11-11 12:20:00,63.21,63.33,63.19,63.27,30318.0,57.9116,58.0215,57.8933,57.9666,30318.0
2020-11-11 12:30:00,63.29,63.32,62.98,63.01,24022.0,57.9849,58.0124,57.7009,57.7284,24022.0
2020-11-11 12:40:00,62.99,63.08,62.94,63.08,24848.0,57.71,57.7925,57.6642,57.7925,24848.0
2020-11-11 12:50:00,63.05,63.1,62.99,63.06,9240.0,57.765,57.8108,57.71,57.7742,9240.0
2020-11-11 13:00:00,63.08,63.2,63.08,63.18,10558.0,57.7925,57.9024,57.7925,57.8841,10558.0
2020-11-11 13:10:00,63.19,63.2,62.96,63.08,21374.0,57.8933,57.9024,57.6825,57.7925,21374.0
2020-11-11 13:20:00,63.1,63.24,63.09,63.21,19654.0,57.8108,57.9391,57.8016,57.9116,19654.0
2020-11-11 13:30:00,63.18,63.29,63.16,63.29,25580.0,57.8841,57.9849,57.8658,57.9849,25580.0
2020-11-11 13:40:00,63.29,63.29,63.13,63.13,28290.0,57.9849,57.9849,57.8383,57.8383,28290.0
2020-11-11 13:50:00,63.13,63.16,63.08,63.1,19470.0,57.8383,57.8658,57.7925,57.8108,19470.0
2020-11-11 14:00:00,63.13,63.24,63.12,63.23,32212.0,57.8383,57.9391,57.8291,57.9299,32212.0
2020-11-11 14:10:00,63.23,63.24,63.16,63.16,18710.0,57.9299,57.9391,57.8658,57.8658,18710.0
2020-11-11 14:20:00,63.16,63.27,63.1,63.13,22556.0,57.8658,57.9666,57.8108,57.8383,22556.0
2020-11-11 14:30:00,63.12,63.32,63.12,63.29,18060.0,57.8291,58.0124,57.8291,57.9849,18060.0
2020-11-11 14:40:00,63.26,63.28,63.02,63.06,427344.0,57.9574,57.9757,57.7375,57.7742,427344.0
2020-11-11 14:50:00,63.04,63.13,63.01,63.09,136566.0,57.7558,57.8383,57.7284,57.8016,136566.0
2020-11-11 15:00:00,63.06,63.17,63.06,63.15,22698.0,57.7742,57.8749,57.7742,57.8566,22698.0
2020-11-11 15:10:00,63.13,63.2,63.1,63.15,40068.0,57.8383,57.9024,57.8108,57.8566,40068.0
2020-11-11 15:20:00,63.13,63.13,62.9,62.91,30480.0,57.8383,57.8383,57.6276,57.6367,30480.0
2020-11-11 15:30:00,62.88,62.96,62.77,62.91,53364.0,57.6093,57.6825,57.5085,57.6367,53364.0
2020-11-11 15:40:00,62.92,63.07,62.87,63.05,103828.0,57.6459,57.7833,57.6001,57.765,103828.0
2020-11-11 15:50:00,63.1,63.17,63.06,63.13,265658.0,57.8108,57.8749,57.7742,57.8383,265658.0
2020-11-12 09:30:00,62.87,62.97,62.6,62.73,41060.0,57.6001,57.6917,57.3527,57.4718,41060.0
2020-11-12 09:40:00,62.71,62.71,62.08,62.17,18318.0,57.4535,57.4535,56.8763,56.9588,18318.0
2020-11-12 09:50:00,62.12,62.46,62.02,62.33,39910.0,56.913,57.2245,56.8213,57.1054,39910.0
2020-11-12 10:00:00,62.42,62.59,62.29,62.55,30510.0,57.1878,57.3436,57.0687,57.3069,30510.0
2020-11-12 10:10:00,62.57,62.78,62.57,62.61,33484.0,57.3252,57.5176,57.3252,57.3619,33484.0
2020-11-12 10:20:00,62.62,62.8,62.6,62.65,23996.0,57.371,57.536,57.3527,57.3985,23996.0
2020-11-12 10:30:00,62.69,63.05,62.69,63.02,27214.0,57.4352,57.765,57.4352,57.7375,27214.0
2020-11-12 10:40:00,63.02,63.27,62.95,62.99,72596.0,57.7375,57.9666,57.6734,57.71,72596.0
2020-11-12 10:50:00,62.97,63.02,62.79,62.98,14322.0,57.6917,57.7375,57.5268,57.7009,14322.0
2020-11-12 11:00:00,62.87,62.99,62.78,62.88,20108.0,57.6001,57.71,57.5176,57.6093,20108.0
2020-11-12 11:10:00,62.86,62.89,62.66,62.78,14368.0,57.5909,57.6184,57.4077,57.5176,14368.0
2020-11-12 11:20:00,62.79,62.81,62.62,62.67,17288.0,57.5268,57.5451,57.371,57.4169,17288.0
2020-11-12 11:30:00,62.7,62.7,62.58,62.6,10164.0,57.4443,57.4443,57.3344,57.3527,10164.0
2020-11-12 11:40:00,62.61,62.66,62.42,62.6,29756.0,57.3619,57.4077,57.1878,57.3527,29756.0
2020-11-12 11:50:00,62.62,62.8,62.58,62.78,104046.0,57.371,57.536,57.3344,57.5176,104046.0
2020-11-12 12:00:00,62.76,62.84,62.69,62.7,22734.0,57.4993,57.5726,57.4352,57.4443,22734.0
2020-11-12 12:10:00,62.72,62.81,62.7,62.72,8740.0,57.4627,57.5451,57.4443,57.4627,8740.0
2020-11-12 12:20:00,62.72,62.77,62.49,62.56,12332.0,57.4627,57.5085,57.2519,57.3161,12332.0
2020-11-12 12:30:00,62.44,62.49,62.31,62.38,18604.0,57.2061,57.2519,57.087,57.1512,18604.0
2020-11-12 12:40:00,62.35,62.37,61.96,61.99,30212.0,57.1237,57.142,56.7664,56.7939,30212.0
2020-11-12 12:50:00,61.99,62.16,61.94,62.09,22528.0,56.7939,56.9496,56.748,56.8855,22528.0
2020-11-12 13:00:00,62.07,62.22,62.04,62.18,21994.0,56.8671,57.0046,56.8397,56.9679,21994.0
2020-11-12 13:10:00,62.19,62.23,62.02,62.17,27548.0,56.9771,57.0137,56.8213,56.9588,27548.0
2020-11-12 13:20:00,62.16,62.24,61.97,61.97,26780.0,56.9496,57.0229,56.7755,56.7755,26780.0
2020-11-12 13:30:00,61.92,62.23,61.92,62.19,31722.0,56.7297,57.0137,56.7297,56.9771,31722.0
2020-11-12 13:40:00,62.19,62.3,62.15,62.24,22000.0,56.9771,57.0779,56.9404,57.0229,22000.0
2020-11-12 13:50:00,62.24,62.42,62.24,62.4,22408.0,57.0229,57.1878,57.0229,57.1695,22408.0
2020-11-12 14:00:00,62.43,62.44,62.27,62.29,20860.0,57.197,57.2061,57.0504,57.0687,20860.0
2020-11-12 14:10:00,62.34,62.34,62.07,62.1,16898.0,57.1145,57.1145,56.8671,56.8946,16898.0
2020-11-12 14:20:00,62.1,62.15,62.05,62.07,11010.0,56.8946,56.9404,56.8488,56.8671,11010.0
2020-11-12 14:30:00,62.01,62.23,61.98,61.99,19766.0,56.8122,57.0137,56.7847,56.7939,19766.0
2020-11-12 14:40:00,61.98,61.99,61.79,61.83,17456.0,56.7847,56.7939,56.6106,56.6473,17456.0
2020-11-12 14:50:00,61.8,61.89,61.6,61.6,22904.0,56.6198,56.7022,56.4365,56.4365,22904.0
2020-11-12 15:00:00,61.62,61.69,61.48,61.69,34088.0,56.4549,56.519,56.3266,56.519,34088.0
2020-11-12 15:10:00,61.68,61.75,61.63,61.68,27432.0,56.5098,56.574,56.464,56.5098,27432.0
2020-11-12 15:20:00,61.71,61.71,61.52,61.57,26198.0,56.5373,56.5373,56.3632,56.4091,26198.0
2020-11-12 15:30:00,61.57,61.66,61.47,61.66,44292.0,56.4091,56.4915,56.3174,56.4915,44292.0
2020-11-12 15:40:00,61.65,61.69,61.47,61.67,61930.0,56.4824,56.519,56.3174,56.5007,61930.0
2020-11-12 15:50:00,61.73,61.86,61.67,61.73,164882.0,56.5556,56.6747,56.5007,56.5556,164882.0
2020-11-13 09:30:00,62.58,63.15,62.35,63.15,42590.0,57.3344,57.8566,57.1237,57.8566,42590.0
2020-11-13 09:40:00,63.05,63.46,62.99,63.38,36284.0,57.765,58.1406,57.71,58.0673,36284.0
2020-11-13 09:50:00,63.35,63.57,63.27,63.55,54944.0,58.0399,58.2414,57.9666,58.2231,54944.0
2020-11-13 10:00:00,63.52,63.55,63.14,63.15,28940.0,58.1956,58.2231,57.8475,57.8566,28940.0
2020-11-13 10:10:00,63.1,63.16,62.91,62.98,19802.0,57.8108,57.8658,57.6367,57.7009,19802.0
2020-11-13 10:20:00,62.99,63.05,62.88,63.03,57066.0,57.71,57.765,57.6093,57.7467,57066.0
2020-11-13 10:30:00,63.03,63.03,62.8,62.83,22474.0,57.7467,57.7467,57.536,57.5634,22474.0
2020-11-13 10:40:00,62.81,63.02,62.8,62.95,22926.0,57.5451,57.7375,57.536,57.6734,22926.0
2020-11-13 10:50:00,62.99,63.01,62.68,62.8,23130.0,57.71,57.7284,57.426,57.536,23130.0
2020-11-13 11:00:00,62.79,62.95,62.78,62.9,32166.0,57.5268,57.6734,57.5176,57.6276,32166.0
2020-11-13 11:10:00,62.92,63.13,62.85,63.06,20128.0,57.6459,57.8383,57.5818,57.7742,20128.0
2020-11-13 11:20:00,63.07,63.2,63.02,63.11,16588.0,57.7833,57.9024,57.7375,57.82,16588.0
2020-11-13 11:30:00,63.1,63.13,62.92,63.02,17100.0,57.8108,57.8383,57.6459,57.7375,17100.0
2020-11-13 11:40:00,63.09,63.21,63.08,63.15,42708.0,57.8016,57.9116,57.7925,57.8566,42708.0
2020-11-13 11:50:00,63.16,63.32,63.11,63.27,15112.0,57.8658,58.0124,57.82,57.9666,15112.0
2020-11-13 12:00:00,63.27,63.28,63.15,63.19,12582.0,57.9666,57.9757,57.8566,57.8933,12582.0
2020-11-13 12:10:00,63.21,63.3,63.08,63.08,7730.0,57.9116,57.994,57.7925,57.7925,7730.0
2020-11-13 12:20:00,63.07,63.13,63.03,63.08,11950.0,57.7833,57.8383,57.7467,57.7925,11950.0
2020-11-13 12:30:00,63.07,63.07,62.94,62.98,10908.0,57.7833,57.7833,57.6642,57.7009,10908.0
2020-11-13 12:40:00,62.99,62.99,62.86,62.88,17570.0,57.71,57.71,57.5909,57.6093,17570.0
2020-11-13 12:50:00,62.86,62.97,62.86,62.9,25356.0,57.5909,57.6917,57.5909,57.6276,25356.0
2020-11-13 13:00:00,62.92,62.98,62.89,62.98,9722.0,57.6459,57.7009,57.6184,57.7009,9722.0
2020-11-13 13:10:00,62.99,63.02,62.91,62.98,29940.0,57.71,57.7375,57.6367,57.7009,29940.0
2020-11-13 13:20:00,62.97,63.04,62.93,62.97,19612.0,57.6917,57.7558,57.6551,57.6917,19612.0
2020-11-13 13:30:00,62.96,62.99,62.83,62.83,15592.0,57.6825,57.71,57.5634,57.5634,15592.0
2020-11-13 13:40:00,62.82,62.84,62.73,62.77,21290.0,57.5543,57.5726,57.4718,57.5085,21290.0
2020-11-13 13:50:00,62.79,62.88,62.78,62.85,17956.0,57.5268,57.6093,57.5176,57.5818,17956.0
2020-11-13 14:00:00,62.87,62.99,62.82,62.95,21206.0,57.6001,57.71,57.5543,57.6734,21206.0
2020-11-13 14:10:00,62.95,62.95,62.77,62.88,12758.0,57.6734,57.6734,57.5085,57.6093,12758.0
2020-11-13 14:20:00,62.91,62.99,62.88,62.89,25778.0,57.6367,57.71,57.6093,57.6184,25778.0
2020-11-13 14:30:00,62.87,62.91,62.8,62.89,11360.0,57.6001,57.6367,57.536,57.6184,11360.0
2020-11-13 14:40:00,62.87,62.93,62.81,62.85,10884.0,57.6001,57.6551,57.5451,57.5818,10884.0
2020-11-13 14:50:00,62.83,62.93,62.79,62.92,18260.0,57.5634,57.6551,57.5268,57.6459,18260.0
2020-11-13 15:00:00,62.88,62.9,62.82,62.88,30422.0,57.6093,57.6276,57.5543,57.6093,30422.0
2020-11-13 15:10:00,62.88,62.88,62.72,62.79,32088.0,57.6093,57.6093,57.4627,57.5268,32088.0
2020-11-13 15:20:00,62.77,62.83,62.72,62.81,22656.0,57.5085,57.5634,57.4627,57.5451,22656.0
2020-11-13 15:30:00,62.83,63.07,62.8,63.05,29078.0,57.5634,57.7833,57.536,57.765,29078.0
2020-11-13 15:40:00,63.05,63.23,63.04,63.05,53546.0,57.765,57.9299,57.7558,57.765,53546.0
2020-11-13 15:50:00,63.06,63.18,63.02,63.05,107332.0,57.7742,57.8841,57.7375,57.765,107332.0
2020-11-16 09:30:00,63.92,63.92,63.15,63.72,142074.0,58.5621,58.5621,57.8566,58.3788,142074.0
2020-11-16 09:40:00,63.76,63.99,63.67,63.96,40290.0,58.4155,58.6262,58.333,58.5987,40290.0
2020-11-16 09:50:00,63.99,64.2,63.89,64.15,54166.0,58.6262,58.8186,58.5346,58.7728,54166.0
2020-11-16 10:00:00,64.2,64.39,64.16,64.36,32202.0,58.8186,58.9927,58.782,58.9652,32202.0
2020-11-16 10:10:00,64.38,64.64,64.33,64.64,19456.0,58.9835,59.2217,58.9377,59.2217,19456.0
2020-11-16 10:20:00,64.59,64.59,64.39,64.39,18580.0,59.1759,59.1759,58.9927,58.9927,18580.0
2020-11-16 10:30:00,64.42,64.44,64.29,64.3,21474.0,59.0202,59.0385,58.9011,58.9102,21474.0
2020-11-16 10:40:00,64.3,64.41,64.18,64.41,15650.0,58.9102,59.011,58.8003,59.011,15650.0
2020-11-16 10:50:00,64.41,64.49,64.35,64.45,27958.0,59.011,59.0843,58.956,59.0476,27958.0
2020-11-16 11:00:00,64.45,64.63,64.43,64.49,35986.0,59.0476,59.2126,59.0293,59.0843,35986.0
2020-11-16 11:10:00,64.57,64.63,64.39,64.42,24586.0,59.1576,59.2126,58.9927,59.0202,24586.0
2020-11-16 11:20:00,64.41,64.45,64.27,64.27,17882.0,59.011,59.0476,58.8827,58.8827,17882.0
2020-11-16 11:30:00,64.25,64.35,64.24,64.35,12704.0,58.8644,58.956,58.8553,58.956,12704.0
2020-11-16 11:40:00,64.32,64.33,64.26,64.28,8446.0,58.9285,58.9377,58.8736,58.8919,8446.0
2020-11-16 11:50:00,64.27,64.42,64.26,64.39,12186.0,58.8827,59.0202,58.8736,58.9927,12186.0
2020-11-16 12:00:00,64.42,64.46,64.29,64.29,11222.0,59.0202,59.0568,58.9011,58.9011,11222.0
2020-11-16 12:10:00,64.28,64.29,64.1,64.11,12648.0,58.8919,58.9011,58.727,58.7361,12648.0
2020-11-16 12:20:00,64.13,64.22,64.08,64.19,24232.0,58.7545,58.8369,58.7087,58.8094,24232.0
2020-11-16 12:30:00,64.17,64.19,64.07,64.07,22666.0,58.7911,58.8094,58.6995,58.6995,22666.0
2020-11-16 12:40:00,64.06,64.2,64.06,64.2,13144.0,58.6903,58.8186,58.6903,58.8186,13144.0
2020-11-16 12:50:00,64.22,64.3,64.15,64.3,22948.0,58.8369,58.9102,58.7728,58.9102,22948.0
2020-11-16 13:00:00,64.29,64.3,64.15,64.16,22764.0,58.9011,58.9102,58.7728,58.782,22764.0
2020-11-16 13:10:00,64.17,64.27,64.17,64.24,10664.0,58.7911,58.8827,58.7911,58.8553,10664.0
2020-11-16 13:20:00,64.24,64.27,64.04,64.08,20632.0,58.8553,58.8827,58.672,58.7087,20632.0
2020-11-16 13:30:00,64.08,64.19,64.07,64.14,14500.0,58.7087,58.8094,58.6995,58.7636,14500.0
2020-11-16 13:40:00,64.13,64.13,63.9,63.96,39622.0,58.7545,58.7545,58.5438,58.5987,39622.0
2020-11-16 13:50:00,63.96,64.21,63.95,64.17,20542.0,58.5987,58.8278,58.5896,58.7911,20542.0
2020-11-16 14:00:00,64.16,64.3,64.06,64.29,18632.0,58.782,58.9102,58.6903,58.9011,18632.0
2020-11-16 14:10:00,64.29,64.36,64.28,64.36,14474.0,58.9011,58.9652,58.8919,58.9652,14474.0
2020-11-16 14:20:00,64.33,64.4,64.22,64.38,15708.0,58.9377,59.0018,58.8369,58.9835,15708.0
2020-11-16 14:30:00,64.37,64.44,64.34,64.44,13308.0,58.9744,59.0385,58.9469,59.0385,13308.0
2020-11-16 14:40:00,64.42,64.42,64.29,64.33,26992.0,59.0202,59.0202,58.9011,58.9377,26992.0
2020-11-16 14:50:00,64.33,64.43,64.33,64.41,18338.0,58.9377,59.0293,58.9377,59.011,18338.0
2020-11-16 15:00:00,64.39,64.45,64.33,64.42,32056.0,58.9927,59.0476,58.9377,59.0202,32056.0
2020-11-16 15:10:00,64.44,64.53,64.42,64.5,15048.0,59.0385,59.1209,59.0202,59.0935,15048.0
2020-11-16 15:20:00,64.5,64.58,64.48,64.48,30802.0,59.0935,59.1668,59.0751,59.0751,30802.0
2020-11-16 15:30:00,64.49,64.57,64.45,64.51,24694.0,59.0843,59.1576,59.0476,59.1026,24694.0
2020-11-16 15:40:00,64.52,64.61,64.51,64.6,49020.0,59.1118,59.1942,59.1026,59.1851,49020.0
2020-11-16 15:50:00,64.58,64.87,64.56,64.87,144508.0,59.1668,59.4324,59.1484,59.4324,144508.0
2020-11-17 09:30:00,63.9,64.26,63.51,63.62,124100.0,58.5438,58.8736,58.1864,58.2872,124100.0
2020-11-17 09:40:00,63.62,63.66,63.12,63.12,35816.0,58.2872,58.3239,57.8291,57.8291,35816.0
2020-11-17 09:50:00,63.18,63.38,62.99,63.33,45534.0,57.8841,58.0673,57.71,58.0215,45534.0
2020-11-17 10:00:00,63.35,63.54,63.35,63.46,105612.0,58.0399,58.2139,58.0399,58.1406,105612.0
2020-11-17 10:10:00,63.48,63.63,63.36,63.56,120176.0,58.159,58.2964,58.049,58.2323,120176.0
2020-11-17 10:20:00,63.56,63.61,63.32,63.32,21822.0,58.2323,58.2781,58.0124,58.0124,21822.0
2020-11-17 10:30:00,63.37,63.71,63.35,63.68,29038.0,58.0582,58.3697,58.0399,58.3422,29038.0
2020-11-17 10:40:00,63.69,64.05,63.67,63.92,36114.0,58.3514,58.6812,58.333,58.5621,36114.0
2020-11-17 10:50:00,63.87,64.16,63.81,64.14,25894.0,58.5163,58.782,58.4613,58.7636,25894.0
2020-11-17 11:00:00,64.11,64.16,64.04,64.14,24970.0,58.7361,58.782,58.672,58.7636,24970.0
2020-11-17 11:10:00,64.17,64.19,64.08,64.13,15692.0,58.7911,58.8094,58.7087,58.7545,15692.0
2020-11-17 11:20:00,64.11,64.13,63.57,63.58,36626.0,58.7361,58.7545,58.2414,58.2506,36626.0
2020-11-17 11:30:00,63.6,63.82,63.51,63.81,56078.0,58.2689,58.4705,58.1864,58.4613,56078.0
2020-11-17 11:40:00,63.84,63.91,63.65,63.71,33492.0,58.4888,58.5529,58.3147,58.3697,33492.0
2020-11-17 11:50:00,63.7,63.79,63.57,63.79,19846.0,58.3605,58.443,58.2414,58.443,19846.0
2020-11-17 12:00:00,63.85,63.9,63.75,63.81,14922.0,58.4979,58.5438,58.4063,58.4613,14922.0
2020-11-17 12:10:00,63.8,63.99,63.77,63.87,16908.0,58.4521,58.6262,58.4246,58.5163,16908.0
2020-11-17 12:20:00,63.85,63.89,63.79,63.87,33494.0,58.4979,58.5346,58.443,58.5163,33494.0
2020-11-17 12:30:00,63.85,63.97,63.85,63.92,21546.0,58.4979,58.6079,58.4979,58.5621,21546.0
2020-11-17 12:40:00,63.88,63.9,63.83,63.85,14680.0,58.5254,58.5438,58.4796,58.4979,14680.0
2020-11-17 12:50:00,63.85,64.08,63.85,64.03,19346.0,58.4979,58.7087,58.4979,58.6629,19346.0
2020-11-17 13:00:00,64.04,64.15,64.01,64.15,39644.0,58.672,58.7728,58.6445,58.7728,39644.0
2020-11-17 13:10:00,64.14,64.14,63.92,63.93,40048.0,58.7636,58.7636,58.5621,58.5712,40048.0
2020-11-17 13:20:00,63.91,63.96,63.85,63.94,32586.0,58.5529,58.5987,58.4979,58.5804,32586.0
2020-11-17 13:30:00,63.93,63.96,63.79,63.85,23868.0,58.5712,58.5987,58.443,58.4979,23868.0
2020-11-17 13:40:00,63.89,63.89,63.72,63.73,13788.0,58.5346,58.5346,58.3788,58.388,13788.0
2020-11-17 13:50:00,63.72,63.9,63.69,63.9,13140.0,58.3788,58.5438,58.3514,58.5438,13140.0
2020-11-17 14:00:00,63.92,63.92,63.84,63.89,19354.0,58.5621,58.5621,58.4888,58.5346,19354.0
2020-11-17 14:10:00,63.91,64.04,63.88,64.01,22588.0,58.5529,58.672,58.5254,58.6445,22588.0
2020-11-17 14:20:00,64.02,64.05,63.84,63.86,25844.0,58.6537,58.6812,58.4888,58.5071,25844.0
2020-11-17 14:30:00,63.88,63.96,63.83,63.91,17484.0,58.5254,58.5987,58.4796,58.5529,17484.0
2020-11-17 14:40:00,63.9,63.94,63.85,63.9,17412.0,58.5438,58.5804,58.4979,58.5438,17412.0
2020-11-17 14:50:00,63.9,63.92,63.82,63.88,29160.0,58.5438,58.5621,58.4705,58.5254,29160.0
2020-11-17 15:00:00,63.88,63.9,63.71,63.72,33590.0,58.5254,58.5438,58.3697,58.3788,33590.0
2020-11-17 15:10:00,63.73,63.76,63.65,63.7,17548.0,58.388,58.4155,58.3147,58.3605,17548.0
2020-11-17 15:20:00,63.72,63.72,63.54,63.62,26178.0,58.3788,58.3788,58.2139,58.2872,26178.0
2020-11-17 15:30:00,63.62,63.72,63.55,63.71,38678.0,58.2872,58.3788,58.2231,58.3697,38678.0
2020-11-17 15:40:00,63.72,63.72,63.52,63.62,48996.0,58.3788,58.3788,58.1956,58.2872,48996.0
2020-11-17 15:50:00,63.61,63.74,63.43,63.71,148018.0,58.2781,58.3972,58.1131,58.3697,148018.0
2020-11-18 09:30:00,63.63,63.72,63.15,63.56,85240.0,58.2964,58.3788,57.8566,58.2323,85240.0
2020-11-18 09:40:00,63.52,63.82,63.35,63.47,25324.0,58.1956,58.4705,58.0399,58.1498,25324.0
2020-11-18 09:50:00,63.47,63.61,62.94,62.94,44762.0,58.1498,58.2781,57.6642,57.6642,44762.0
2020-11-18 10:00:00,63.04,63.49,62.81,63.42,118420.0,57.7558,58.1681,57.5451,58.104,118420.0
2020-11-18 10:10:00,63.46,63.59,63.18,63.35,46880.0,58.1406,58.2597,57.8841,58.0399,46880.0
2020-11-18 10:20:00,63.35,63.54,63.35,63.54,21900.0,58.0399,58.2139,58.0399,58.2139,21900.0
2020-11-18 10:30:00,63.56,63.67,63.44,63.67,20714.0,58.2323,58.333,58.1223,58.333,20714.0
2020-11-18 10:40:00,63.66,63.79,63.66,63.74,22220.0,58.3239,58.443,58.3239,58.3972,22220.0
2020-11-18 10:50:00,63.74,63.76,63.52,63.56,19924.0,58.3972,58.4155,58.1956,58.2323,19924.0
2020-11-18 11:00:00,63.54,63.58,63.41,63.41,17088.0,58.2139,58.2506,58.0948,58.0948,17088.0
2020-11-18 11:10:00,63.43,63.59,63.43,63.55,13442.0,58.1131,58.2597,58.1131,58.2231,13442.0
2020-11-18 11:20:00,63.52,63.59,63.47,63.47,10652.0,58.1956,58.2597,58.1498,58.1498,10652.0
2020-11-18 11:30:00,63.48,63.48,63.41,63.43,9026.0,58.159,58.159,58.0948,58.1131,9026.0
2020-11-18 11:40:00,63.44,63.51,63.43,63.46,7432.0,58.1223,58.1864,58.1131,58.1406,7432.0
2020-11-18 11:50:00,63.48,63.61,63.47,63.6,13742.0,58.159,58.2781,58.1498,58.2689,13742.0
2020-11-18 12:00:00,63.63,63.88,63.63,63.8,31078.0,58.2964,58.5254,58.2964,58.4521,31078.0
2020-11-18 12:10:00,63.77,63.78,63.69,63.69,6206.0,58.4246,58.4338,58.3514,58.3514,6206.0
2020-11-18 12:20:00,63.74,63.74,63.67,63.69,10932.0,58.3972,58.3972,58.333,58.3514,10932.0
2020-11-18 12:30:00,63.72,63.87,63.69,63.85,9996.0,58.3788,58.5163,58.3514,58.4979,9996.0
2020-11-18 12:40:00,63.84,63.89,63.83,63.85,7194.0,58.4888,58.5346,58.4796,58.4979,7194.0
2020-11-18 12:50:00,63.87,63.9,63.81,63.81,11024.0,58.5163,58.5438,58.4613,58.4613,11024.0
2020-11-18 13:00:00,63.79,63.79,63.69,63.71,3200.0,58.443,58.443,58.3514,58.3697,3200.0
2020-11-18 13:10:00,63.73,63.73,63.59,63.63,12698.0,58.388,58.388,58.2597,58.2964,12698.0
2020-11-18 13:20:00,63.66,63.74,63.57,63.57,59488.0,58.3239,58.3972,58.2414,58.2414,59488.0
2020-11-18 13:30:00,63.58,63.67,63.57,63.57,6116.0,58.2506,58.333,58.2414,58.2414,6116.0
2020-11-18 13:40:00,63.55,63.55,63.2,63.21,12768.0,58.2231,58.2231,57.9024,57.9116,12768.0
2020-11-18 13:50:00,63.18,63.18,63.07,63.15,7338.0,57.8841,57.8841,57.7833,57.8566,7338.0
2020-11-18 14:00:00,63.17,63.27,63.07,63.16,17886.0,57.8749,57.9666,57.7833,57.8658,17886.0
2020-11-18 14:10:00,63.14,63.15,62.95,62.95,14936.0,57.8475,57.8566,57.6734,57.6734,14936.0
2020-11-18 14:20:00,62.97,63.0,62.85,62.93,23588.0,57.6917,57.7192,57.5818,57.6551,23588.0
2020-11-18 14:30:00,62.93,63.2,62.86,63.2,42586.0,57.6551,57.9024,57.5909,57.9024,42586.0
2020-11-18 14:40:00,63.18,63.27,63.18,63.22,18756.0,57.8841,57.9666,57.8841,57.9208,18756.0
2020-11-18 14:50:00,63.22,63.26,63.12,63.12,31744.0,57.9208,57.9574,57.8291,57.8291,31744.0
2020-11-18 15:00:00,63.08,63.08,62.84,63.02,18478.0,57.7925,57.7925,57.5726,57.7375,18478.0
2020-11-18 15:10:00,63.05,63.16,63.04,63.04,16292.0,57.765,57.8658,57.7558,57.7558,16292.0
2020-11-18 15:20:00,63.03,63.16,63.01,63.03,26738.0,57.7467,57.8658,57.7284,57.7467,26738.0
2020-11-18 15:30:00,63.05,63.09,62.77,62.78,31744.0,57.765,57.8016,57.5085,57.5176,31744.0
2020-11-18 15:40:00,62.82,62.84,62.61,62.78,55080.0,57.5543,57.5726,57.3619,57.5176,55080.0
2020-11-18 15:50:00,62.81,62.81,62.37,62.38,201072.0,57.5451,57.5451,57.142,57.1512,201072.0
2020-11-19 09:30:00,61.66,62.59,61.44,62.59,75726.0,56.6548,57.5093,56.4526,57.5093,75726.0
2020-11-19 09:40:00,62.63,62.97,62.62,62.93,24782.0,57.546,57.8584,57.5368,57.8217,24782.0
2020-11-19 09:50:00,62.98,63.21,62.77,63.14,62246.0,57.8676,58.079,57.6747,58.0146,62246.0
2020-11-19 10:00:00,63.2,63.2,62.98,63.05,26984.0,58.0698,58.0698,57.8676,57.9319,26984.0
2020-11-19 10:10:00,63.1,63.22,63.02,63.14,56986.0,57.9779,58.0881,57.9044,58.0146,56986.0
2020-11-19 10:20:00,63.12,63.12,62.92,63.11,20700.0,57.9963,57.9963,57.8125,57.9871,20700.0
2020-11-19 10:30:00,63.15,63.21,62.97,63.18,20406.0,58.0238,58.079,57.8584,58.0514,20406.0
2020-11-19 10:40:00,63.21,63.33,63.17,63.27,23772.0,58.079,58.1892,58.0422,58.1341,23772.0
2020-11-19 10:50:00,63.26,63.36,63.21,63.24,16646.0,58.1249,58.2168,58.079,58.1065,16646.0
2020-11-19 11:00:00,63.26,63.26,62.98,63.02,18314.0,58.1249,58.1249,57.8676,57.9044,18314.0
2020-11-19 11:10:00,63.0,63.08,62.95,63.07,27944.0,57.886,57.9595,57.8401,57.9503,27944.0
2020-11-19 11:20:00,63.17,63.37,63.14,63.22,32148.0,58.0422,58.226,58.0146,58.0881,32148.0
2020-11-19 11:30:00,63.23,63.31,63.0,63.21,11830.0,58.0973,58.1708,57.886,58.079,11830.0
2020-11-19 11:40:00,63.21,63.33,63.1,63.24,21596.0,58.079,58.1892,57.9779,58.1065,21596.0
2020-11-19 11:50:00,63.21,63.34,63.17,63.29,26588.0,58.079,58.1984,58.0422,58.1525,26588.0
2020-11-19 12:00:00,63.27,63.42,63.24,63.39,16590.0,58.1341,58.2719,58.1065,58.2443,16590.0
2020-11-19 12:10:00,63.35,63.4,63.21,63.24,12196.0,58.2076,58.2535,58.079,58.1065,12196.0
2020-11-19 12:20:00,63.29,63.33,63.17,63.2,13148.0,58.1525,58.1892,58.0422,58.0698,13148.0
2020-11-19 12:30:00,63.2,63.3,63.2,63.3,10290.0,58.0698,58.1616,58.0698,58.1616,10290.0
2020-11-19 12:40:00,63.29,63.31,63.03,63.07,14018.0,58.1525,58.1708,57.9136,57.9503,14018.0
2020-11-19 12:50:00,63.03,63.15,63.02,63.15,7258.0,57.9136,58.0238,57.9044,58.0238,7258.0
2020-11-19 13:00:00,63.16,63.27,63.13,63.18,12504.0,58.033,58.1341,58.0054,58.0514,12504.0
2020-11-19 13:10:00,63.2,63.3,63.17,63.26,24824.0,58.0698,58.1616,58.0422,58.1249,24824.0
2020-11-19 13:20:00,63.35,63.49,63.3,63.4,11522.0,58.2076,58.3362,58.1616,58.2535,11522.0
2020-11-19 13:30:00,63.42,63.44,63.25,63.3,14036.0,58.2719,58.2903,58.1157,58.1616,14036.0
2020-11-19 13:40:00,63.34,63.34,63.24,63.31,13798.0,58.1984,58.1984,58.1065,58.1708,13798.0
2020-11-19 13:50:00,63.31,63.35,63.3,63.33,10764.0,58.1708,58.2076,58.1616,58.1892,10764.0
2020-11-19 14:00:00,63.36,63.43,63.36,63.42,11784.0,58.2168,58.2811,58.2168,58.2719,11784.0
2020-11-19 14:10:00,63.41,63.43,63.29,63.33,14932.0,58.2627,58.2811,58.1525,58.1892,14932.0
2020-11-19 14:20:00,63.35,63.44,63.33,63.38,7876.0,58.2076,58.2903,58.1892,58.2352,7876.0
2020-11-19 14:30:00,63.42,63.46,63.37,63.46,11820.0,58.2719,58.3087,58.226,58.3087,11820.0
2020-11-19 14:40:00,63.47,63.58,63.46,63.53,16890.0,58.3178,58.4189,58.3087,58.373,16890.0
2020-11-19 14:50:00,63.51,63.52,63.38,63.44,21926.0,58.3546,58.3638,58.2352,58.2903,21926.0
2020-11-19 15:00:00,63.44,63.45,63.09,63.13,127132.0,58.2903,58.2995,57.9687,58.0054,127132.0
2020-11-19 15:10:00,63.13,63.46,63.13,63.35,121242.0,58.0054,58.3087,58.0054,58.2076,121242.0
2020-11-19 15:20:00,63.35,63.59,63.35,63.57,32376.0,58.2076,58.4281,58.2076,58.4097,32376.0
2020-11-19 15:30:00,63.58,63.71,63.47,63.71,31094.0,58.4189,58.5384,58.3178,58.5384,31094.0
2020-11-19 15:40:00,63.71,63.71,63.56,63.61,53886.0,58.5384,58.5384,58.4005,58.4465,53886.0
2020-11-19 15:50:00,63.63,63.84,63.62,63.77,110482.0,58.4649,58.6578,58.4557,58.5935,110482.0
2020-11-20 09:30:00,64.57,67.0,64.57,66.26,967622.0,59.3286,61.5613,59.3286,60.8814,967622.0
2020-11-20 09:40:00,66.26,66.51,66.01,66.47,508044.0,60.8814,61.1111,60.6517,61.0743,508044.0
2020-11-20 09:50:00,66.46,67.33,66.44,67.3,262956.0,61.0651,61.8645,61.0468,61.8369,262956.0
2020-11-20 10:00:00,67.29,67.43,67.01,67.36,254934.0,61.8278,61.9564,61.5705,61.8921,254934.0
2020-11-20 10:10:00,67.36,67.64,67.14,67.54,223860.0,61.8921,62.1493,61.6899,62.0575,223860.0
2020-11-20 10:20:00,67.53,67.53,67.2,67.38,210732.0,62.0483,62.0483,61.7451,61.9105,210732.0
2020-11-20 10:30:00,67.39,67.39,66.91,67.2,245054.0,61.9196,61.9196,61.4786,61.7451,245054.0
2020-11-20 10:40:00,67.2,67.26,66.96,67.03,203320.0,61.7451,61.8002,61.5245,61.5889,203320.0
2020-11-20 10:50:00,67.04,67.09,66.91,66.92,309532.0,61.5981,61.644,61.4786,61.4878,309532.0
2020-11-20 11:00:00,66.92,67.05,66.89,67.0,217200.0,61.4878,61.6072,61.4602,61.5613,217200.0
2020-11-20 11:10:00,67.0,67.03,66.71,66.76,278268.0,61.5613,61.5889,61.2948,61.3408,278268.0
2020-11-20 11:20:00,66.75,66.88,66.59,66.86,176220.0,61.3316,61.451,61.1846,61.4327,176220.0
2020-11-20 11:30:00,66.86,67.0,66.81,66.93,130964.0,61.4327,61.5613,61.3867,61.497,130964.0
2020-11-20 11:40:00,66.94,67.01,66.81,66.83,123886.0,61.5062,61.5705,61.3867,61.4051,123886.0
2020-11-20 11:50:00,66.83,66.92,66.73,66.81,118816.0,61.4051,61.4878,61.3132,61.3867,118816.0
2020-11-20 12:00:00,66.82,66.96,66.6,66.6,160088.0,61.3959,61.5245,61.1938,61.1938,160088.0
2020-11-20 12:10:00,66.61,66.61,66.38,66.42,185216.0,61.203,61.203,60.9916,61.0284,185216.0
2020-11-20 12:20:00,66.42,67.06,66.42,67.06,223304.0,61.0284,61.6164,61.0284,61.6164,223304.0
2020-11-20 12:30:00,67.09,67.35,67.07,67.22,133936.0,61.644,61.8829,61.6256,61.7634,133936.0
2020-11-20 12:40:00,67.24,67.54,67.14,67.16,120108.0,61.7818,62.0575,61.6899,61.7083,120108.0
2020-11-20 12:50:00,67.19,67.52,67.09,67.46,84292.0,61.7359,62.0391,61.644,61.984,84292.0
2020-11-20 13:00:00,67.43,67.54,67.28,67.53,96488.0,61.9564,62.0575,61.8186,62.0483,96488.0
2020-11-20 13:10:00,67.54,67.63,67.14,67.14,125122.0,62.0575,62.1402,61.6899,61.6899,125122.0
2020-11-20 13:20:00,67.14,67.16,66.94,66.96,143160.0,61.6899,61.7083,61.5062,61.5245,143160.0
2020-11-20 13:30:00,66.97,67.01,66.73,67.01,162040.0,61.5337,61.5705,61.3132,61.5705,162040.0
2020-11-20 13:40:00,67.01,67.2,66.92,66.96,129016.0,61.5705,61.7451,61.4878,61.5245,129016.0
2020-11-20 13:50:00,66.96,67.03,66.83,67.0,127086.0,61.5245,61.5889,61.4051,61.5613,127086.0
2020-11-20 14:00:00,67.0,67.04,66.86,66.95,135166.0,61.5613,61.5981,61.4327,61.5154,135166.0
2020-11-20 14:10:00,66.95,66.99,66.74,66.75,185860.0,61.5154,61.5521,61.3224,61.3316,185860.0
2020-11-20 14:20:00,66.75,66.89,66.66,66.74,185148.0,61.3316,61.4602,61.2489,61.3224,185148.0
2020-11-20 14:30:00,66.73,66.9,66.71,66.83,151580.0,61.3132,61.4694,61.2948,61.4051,151580.0
2020-11-20 14:40:00,66.85,66.87,66.76,66.76,154184.0,61.4235,61.4419,61.3408,61.3408,154184.0
2020-11-20 14:50:00,66.77,66.77,66.41,66.57,226748.0,61.35,61.35,61.0192,61.1662,226748.0
2020-11-20 15:00:00,66.56,66.57,66.39,66.42,143034.0,61.157,61.1662,61.0008,61.0284,143034.0
2020-11-20 15:10:00,66.42,66.42,66.0,66.1,229462.0,61.0284,61.0284,60.6425,60.7344,229462.0
2020-11-20 15:20:00,66.11,66.24,66.09,66.13,164104.0,60.7435,60.863,60.7252,60.7619,164104.0
2020-11-20 15:30:00,66.11,66.15,65.87,66.13,263466.0,60.7435,60.7803,60.523,60.7619,263466.0
2020-11-20 15:40:00,66.13,66.35,66.02,66.2,284036.0,60.7619,60.9641,60.6609,60.8262,284036.0
2020-11-20 15:50:00,66.18,66.19,65.39,65.45,750074.0,60.8079,60.8171,60.082,60.1371,750074.0
2020-11-23 09:30:00,65.77,66.2,65.35,65.57,159674.0,60.4311,60.8262,60.0452,60.2474,159674.0
2020-11-23 09:40:00,65.56,66.13,65.49,66.07,124586.0,60.2382,60.7619,60.1739,60.7068,124586.0
2020-11-23 09:50:00,66.0,66.14,65.83,65.92,72896.0,60.6425,60.7711,60.4863,60.569,72896.0
2020-11-23 10:00:00,65.95,65.95,65.42,65.72,243036.0,60.5965,60.5965,60.1096,60.3852,243036.0
2020-11-23 10:10:00,65.7,65.88,65.6,65.8,114570.0,60.3668,60.5322,60.2749,60.4587,114570.0
2020-11-23 10:20:00,65.73,65.77,65.39,65.42,84872.0,60.3944,60.4311,60.082,60.1096,84872.0
2020-11-23 10:30:00,65.4,65.88,65.39,65.84,84636.0,60.0912,60.5322,60.082,60.4955,84636.0
2020-11-23 10:40:00,65.83,66.01,65.71,65.85,61166.0,60.4863,60.6517,60.376,60.5047,61166.0
2020-11-23 10:50:00,65.87,65.91,65.77,65.78,28416.0,60.523,60.5598,60.4311,60.4403,28416.0
2020-11-23 11:00:00,65.77,65.82,65.3,65.31,43138.0,60.4311,60.4771,59.9993,60.0085,43138.0
2020-11-23 11:10:00,65.32,65.33,65.04,65.08,39594.0,60.0177,60.0269,59.7604,59.7972,39594.0
2020-11-23 11:20:00,65.1,65.24,65.05,65.15,26438.0,59.8155,59.9442,59.7696,59.8615,26438.0
2020-11-23 11:30:00,65.19,65.25,65.03,65.1,30326.0,59.8982,59.9534,59.7512,59.8155,30326.0
2020-11-23 11:40:00,65.1,65.19,65.02,65.08,26948.0,59.8155,59.8982,59.742,59.7972,26948.0
2020-11-23 11:50:00,65.11,65.17,65.06,65.09,22524.0,59.8247,59.8798,59.7788,59.8063,22524.0
2020-11-23 12:00:00,65.04,65.1,64.78,64.83,37450.0,59.7604,59.8155,59.5215,59.5674,37450.0
2020-11-23 12:10:00,64.83,65.0,64.8,64.93,18084.0,59.5674,59.7236,59.5399,59.6593,18084.0
2020-11-23 12:20:00,64.91,65.08,64.9,65.01,20980.0,59.641,59.7972,59.6318,59.7328,20980.0
2020-11-23 12:30:00,65.02,65.08,64.98,65.08,9388.0,59.742,59.7972,59.7053,59.7972,9388.0
2020-11-23 12:40:00,65.07,65.13,65.02,65.07,16634.0,59.788,59.8431,59.742,59.788,16634.0
2020-11-23 12:50:00,65.07,65.21,65.02,65.17,17442.0,59.788,59.9166,59.742,59.8798,17442.0
2020-11-23 13:00:00,65.2,65.33,65.18,65.32,29898.0,59.9074,60.0269,59.889,60.0177,29898.0
2020-11-23 13:10:00,65.32,65.51,65.31,65.5,85480.0,60.0177,60.1922,60.0085,60.1831,85480.0
2020-11-23 13:20:00,65.52,65.74,65.51,65.7,28090.0,60.2014,60.4036,60.1922,60.3668,28090.0
2020-11-23 13:30:00,65.7,65.76,65.59,65.64,111784.0,60.3668,60.422,60.2658,60.3117,111784.0
2020-11-23 13:40:00,65.61,65.63,65.45,65.56,112548.0,60.2841,60.3025,60.1371,60.2382,112548.0
2020-11-23 13:50:00,65.54,65.67,65.48,65.6,14592.0,60.2198,60.3393,60.1647,60.2749,14592.0
2020-11-23 14:00:00,65.59,65.6,65.36,65.44,23544.0,60.2658,60.2749,60.0544,60.1279,23544.0
2020-11-23 14:10:00,65.44,65.59,65.39,65.39,21762.0,60.1279,60.2658,60.082,60.082,21762.0
2020-11-23 14:20:00,65.36,65.49,65.31,65.39,166762.0,60.0544,60.1739,60.0085,60.082,166762.0
2020-11-23 14:30:00,65.39,65.55,65.39,65.55,19678.0,60.082,60.229,60.082,60.229,19678.0
2020-11-23 14:40:00,65.52,65.59,65.47,65.56,27300.0,60.2014,60.2658,60.1555,60.2382,27300.0
2020-11-23 14:50:00,65.56,65.76,65.53,65.66,58780.0,60.2382,60.422,60.2106,60.3301,58780.0
2020-11-23 15:00:00,65.68,65.92,65.68,65.83,26816.0,60.3485,60.569,60.3485,60.4863,26816.0
2020-11-23 15:10:00,65.83,65.85,65.71,65.73,26394.0,60.4863,60.5047,60.376,60.3944,26394.0
2020-11-23 15:20:00,65.75,65.82,65.67,65.8,26904.0,60.4128,60.4771,60.3393,60.4587,26904.0
2020-11-23 15:30:00,65.81,65.81,65.64,65.75,80484.0,60.4679,60.4679,60.3117,60.4128,80484.0
2020-11-23 15:40:00,65.74,65.86,65.7,65.86,74330.0,60.4036,60.5138,60.3668,60.5138,74330.0
2020-11-23 15:50:00,65.87,66.02,65.75,65.75,224434.0,60.523,60.6609,60.4128,60.4128,224434.0
2020-11-24 09:30:00,66.35,66.67,65.73,65.85,67810.0,60.9641,61.2581,60.3944,60.5047,67810.0
2020-11-24 09:40:00,65.83,65.89,65.51,65.75,52504.0,60.4863,60.5414,60.1922,60.4128,52504.0
2020-11-24 09:50:00,65.67,66.24,65.67,66.24,17876.0,60.3393,60.863,60.3393,60.863,17876.0
2020-11-24 10:00:00,66.17,66.17,65.96,66.0,27992.0,60.7987,60.7987,60.6057,60.6425,27992.0
2020-11-24 10:10:00,65.97,66.22,65.79,66.22,56674.0,60.6149,60.8446,60.4495,60.8446,56674.0
2020-11-24 10:20:00,66.23,66.24,66.04,66.14,52150.0,60.8538,60.863,60.6792,60.7711,52150.0
2020-11-24 10:30:00,66.14,66.58,66.14,66.55,26056.0,60.7711,61.1754,60.7711,61.1478,26056.0
2020-11-24 10:40:00,66.56,66.86,66.55,66.82,29988.0,61.157,61.4327,61.1478,61.3959,29988.0
2020-11-24 10:50:00,66.86,67.02,66.86,67.0,99656.0,61.4327,61.5797,61.4327,61.5613,99656.0
2020-11-24 11:00:00,67.02,67.07,66.86,67.05,35204.0,61.5797,61.6256,61.4327,61.6072,35204.0
2020-11-24 11:10:00,67.06,67.14,66.96,67.11,40106.0,61.6164,61.6899,61.5245,61.6624,40106.0
2020-11-24 11:20:00,67.07,67.25,66.99,67.21,49164.0,61.6256,61.791,61.5521,61.7543,49164.0
2020-11-24 11:30:00,67.18,67.32,67.1,67.21,34670.0,61.7267,61.8553,61.6532,61.7543,34670.0
2020-11-24 11:40:00,67.24,67.3,66.82,66.98,30344.0,61.7818,61.8369,61.3959,61.5429,30344.0
2020-11-24 11:50:00,66.97,67.0,66.7,66.71,22458.0,61.5337,61.5613,61.2857,61.2948,22458.0
2020-11-24 12:00:00,66.7,66.82,66.7,66.7,14010.0,61.2857,61.3959,61.2857,61.2857,14010.0
2020-11-24 12:10:00,66.64,66.86,66.64,66.79,10954.0,61.2305,61.4327,61.2305,61.3683,10954.0
2020-11-24 12:20:00,66.81,66.84,66.55,66.71,37632.0,61.3867,61.4143,61.1478,61.2948,37632.0
2020-11-24 12:30:00,66.69,66.72,66.56,66.56,12778.0,61.2765,61.304,61.157,61.157,12778.0
2020-11-24 12:40:00,66.59,66.64,66.53,66.63,10760.0,61.1846,61.2305,61.1295,61.2213,10760.0
2020-11-24 12:50:00,66.63,66.69,66.48,66.64,11546.0,61.2213,61.2765,61.0835,61.2305,11546.0
2020-11-24 13:00:00,66.67,66.86,66.64,66.86,14118.0,61.2581,61.4327,61.2305,61.4327,14118.0
2020-11-24 13:10:00,66.84,66.86,66.76,66.85,22406.0,61.4143,61.4327,61.3408,61.4235,22406.0
2020-11-24 13:20:00,66.83,66.91,66.77,66.85,17922.0,61.4051,61.4786,61.35,61.4235,17922.0
2020-11-24 13:30:00,66.88,66.96,66.77,66.85,17960.0,61.451,61.5245,61.35,61.4235,17960.0
2020-11-24 13:40:00,66.88,67.04,66.75,66.81,29724.0,61.451,61.5981,61.3316,61.3867,29724.0
2020-11-24 13:50:00,66.81,66.83,66.74,66.79,17420.0,61.3867,61.4051,61.3224,61.3683,17420.0
2020-11-24 14:00:00,66.77,66.84,66.64,66.66,15060.0,61.35,61.4143,61.2305,61.2489,15060.0
2020-11-24 14:10:00,66.68,66.78,66.61,66.64,8660.0,61.2673,61.3592,61.203,61.2305,8660.0
2020-11-24 14:20:00,66.7,66.76,66.67,66.72,26928.0,61.2857,61.3408,61.2581,61.304,26928.0
2020-11-24 14:30:00,66.7,66.91,66.7,66.91,19810.0,61.2857,61.4786,61.2857,61.4786,19810.0
2020-11-24 14:40:00,66.89,66.89,66.76,66.81,39802.0,61.4602,61.4602,61.3408,61.3867,39802.0
2020-11-24 14:50:00,66.79,66.83,66.65,66.68,49468.0,61.3683,61.4051,61.2397,61.2673,49468.0
2020-11-24 15:00:00,66.67,66.73,66.58,66.71,20590.0,61.2581,61.3132,61.1754,61.2948,20590.0
2020-11-24 15:10:00,66.74,66.75,66.63,66.65,22064.0,61.3224,61.3316,61.2213,61.2397,22064.0
2020-11-24 15:20:00,66.66,66.74,66.64,66.73,23124.0,61.2489,61.3224,61.2305,61.3132,23124.0
2020-11-24 15:30:00,66.71,66.71,66.53,66.56,42008.0,61.2948,61.2948,61.1295,61.157,42008.0
2020-11-24 15:40:00,66.55,66.69,66.52,66.66,46364.0,61.1478,61.2765,61.1203,61.2489,46364.0
2020-11-24 15:50:00,66.64,66.95,66.64,66.81,278738.0,61.2305,61.5154,61.2305,61.3867,278738.0
2020-11-25 09:30:00,66.23,66.77,66.23,66.48,75720.0,60.8538,61.35,60.8538,61.0835,75720.0
2020-11-25 09:40:00,66.5,66.57,66.16,66.22,50648.0,61.1019,61.1662,60.7895,60.8446,50648.0
2020-11-25 09:50:00,66.17,66.32,66.13,66.29,53430.0,60.7987,60.9365,60.7619,60.9089,53430.0
2020-11-25 10:00:00,66.28,66.28,65.78,65.79,23742.0,60.8997,60.8997,60.4403,60.4495,23742.0
2020-11-25 10:10:00,65.83,65.98,65.77,65.83,30896.0,60.4863,60.6241,60.4311,60.4863,30896.0
2020-11-25 10:20:00,65.85,65.86,65.67,65.73,45862.0,60.5047,60.5138,60.3393,60.3944,45862.0
2020-11-25 10:30:00,65.76,65.83,65.6,65.78,33684.0,60.422,60.4863,60.2749,60.4403,33684.0
2020-11-25 10:40:00,65.75,65.8,65.64,65.76,46448.0,60.4128,60.4587,60.3117,60.422,46448.0
2020-11-25 10:50:00,65.75,65.84,65.7,65.73,61236.0,60.4128,60.4955,60.3668,60.3944,61236.0
2020-11-25 11:00:00,65.74,65.86,65.69,65.83,87886.0,60.4036,60.5138,60.3576,60.4863,87886.0
2020-11-25 11:10:00,65.84,65.97,65.83,65.9,20628.0,60.4955,60.6149,60.4863,60.5506,20628.0
2020-11-25 11:20:00,65.91,65.94,65.8,65.85,16788.0,60.5598,60.5873,60.4587,60.5047,16788.0
2020-11-25 11:30:00,65.85,65.93,65.82,65.83,23884.0,60.5047,60.5782,60.4771,60.4863,23884.0
2020-11-25 11:40:00,65.85,65.91,65.75,65.9,16322.0,60.5047,60.5598,60.4128,60.5506,16322.0
2020-11-25 11:50:00,65.91,65.98,65.86,65.92,13352.0,60.5598,60.6241,60.5138,60.569,13352.0
2020-11-25 12:00:00,65.92,66.0,65.87,66.0,17628.0,60.569,60.6425,60.523,60.6425,17628.0
2020-11-25 12:10:00,66.0,66.01,65.7,65.9,24008.0,60.6425,60.6517,60.3668,60.5506,24008.0
2020-11-25 12:20:00,65.85,65.87,65.75,65.87,10186.0,60.5047,60.523,60.4128,60.523,10186.0
2020-11-25 12:30:00,65.86,65.9,65.82,65.86,18382.0,60.5138,60.5506,60.4771,60.5138,18382.0
2020-11-25 12:40:00,65.87,66.07,65.87,66.06,11406.0,60.523,60.7068,60.523,60.6976,11406.0
2020-11-25 12:50:00,66.06,66.07,65.97,66.02,15456.0,60.6976,60.7068,60.6149,60.6609,15456.0
2020-11-25 13:00:00,65.99,66.11,65.97,66.03,15574.0,60.6333,60.7435,60.6149,60.67,15574.0
2020-11-25 13:10:00,66.02,66.07,65.95,65.98,11402.0,60.6609,60.7068,60.5965,60.6241,11402.0
2020-11-25 13:20:00,65.96,65.98,65.83,65.89,34338.0,60.6057,60.6241,60.4863,60.5414,34338.0
2020-11-25 13:30:00,65.86,65.9,65.82,65.83,13552.0,60.5138,60.5506,60.4771,60.4863,13552.0
2020-11-25 13:40:00,65.83,65.88,65.75,65.8,20218.0,60.4863,60.5322,60.4128,60.4587,20218.0
2020-11-25 13:50:00,65.75,65.86,65.72,65.81,14170.0,60.4128,60.5138,60.3852,60.4679,14170.0
2020-11-25 14:00:00,65.81,65.9,65.73,65.86,52090.0,60.4679,60.5506,60.3944,60.5138,52090.0
2020-11-25 14:10:00,65.86,65.9,65.79,65.89,15612.0,60.5138,60.5506,60.4495,60.5414,15612.0
2020-11-25 14:20:00,65.91,66.11,65.91,66.08,15936.0,60.5598,60.7435,60.5598,60.716,15936.0
2020-11-25 14:30:00,66.2,66.24,65.99,66.03,38566.0,60.8262,60.863,60.6333,60.67,38566.0
2020-11-25 14:40:00,66.08,66.21,66.08,66.19,28206.0,60.716,60.8354,60.716,60.8171,28206.0
2020-11-25 14:50:00,66.2,66.21,66.06,66.19,66776.0,60.8262,60.8354,60.6976,60.8171,66776.0
2020-11-25 15:00:00,66.19,66.26,66.11,66.23,29668.0,60.8171,60.8814,60.7435,60.8538,29668.0
2020-11-25 15:10:00,66.22,66.29,66.14,66.2,22698.0,60.8446,60.9089,60.7711,60.8262,22698.0
2020-11-25 15:20:00,66.17,66.27,66.14,66.23,36994.0,60.7987,60.8906,60.7711,60.8538,36994.0
2020-11-25 15:30:00,66.23,66.23,66.06,66.06,39096.0,60.8538,60.8538,60.6976,60.6976,39096.0
2020-11-25 15:40:00,66.07,66.24,66.07,66.15,68944.0,60.7068,60.863,60.7068,60.7803,68944.0
2020-11-25 15:50:00,66.11,66.16,65.95,65.99,169580.0,60.7435,60.7895,60.5965,60.6333,169580.0
2020-11-27 09:30:00,66.89,67.0,66.58,66.88,59588.0,61.4602,61.5613,61.1754,61.451,59588.0
2020-11-27 09:40:00,66.92,66.92,66.54,66.7,50136.0,61.4878,61.4878,61.1386,61.2857,50136.0
2020-11-27 09:50:00,66.76,66.92,66.57,66.63,43986.0,61.3408,61.4878,61.1662,61.2213,43986.0
2020-11-27 10:00:00,66.64,66.9,66.61,66.88,54496.0,61.2305,61.4694,61.203,61.451,54496.0
2020-11-27 10:10:00,66.88,66.95,66.8,66.86,26212.0,61.451,61.5154,61.3775,61.4327,26212.0
2020-11-27 10:20:00,66.88,66.96,66.83,66.89,31082.0,61.451,61.5245,61.4051,61.4602,31082.0
2020-11-27 10:30:00,66.91,66.97,66.86,66.93,23022.0,61.4786,61.5337,61.4327,61.497,23022.0
2020-11-27 10:40:00,66.96,66.97,66.72,66.79,26794.0,61.5245,61.5337,61.304,61.3683,26794.0
2020-11-27 10:50:00,66.8,66.86,66.52,66.69,21452.0,61.3775,61.4327,61.1203,61.2765,21452.0
2020-11-27 11:00:00,66.69,66.76,66.61,66.69,13886.0,61.2765,61.3408,61.203,61.2765,13886.0
2020-11-27 11:10:00,66.69,66.74,66.44,66.47,42426.0,61.2765,61.3224,61.0468,61.0743,42426.0
2020-11-27 11:20:00,66.49,66.61,66.33,66.57,88378.0,61.0927,61.203,60.9457,61.1662,88378.0
2020-11-27 11:30:00,66.61,66.7,66.44,66.49,25260.0,61.203,61.2857,61.0468,61.0927,25260.0
2020-11-27 11:40:00,66.5,66.54,66.32,66.32,21072.0,61.1019,61.1386,60.9365,60.9365,21072.0
2020-11-27 11:50:00,66.33,66.55,66.32,66.5,53050.0,60.9457,61.1478,60.9365,61.1019,53050.0
2020-11-27 12:00:00,66.53,66.57,66.42,66.47,45916.0,61.1295,61.1662,61.0284,61.0743,45916.0
2020-11-27 12:10:00,66.46,66.55,66.32,66.55,13688.0,61.0651,61.1478,60.9365,61.1478,13688.0
2020-11-27 12:20:00,66.53,66.53,66.36,66.42,14136.0,61.1295,61.1295,60.9733,61.0284,14136.0
2020-11-27 12:30:00,66.4,66.41,66.24,66.33,48748.0,61.01,61.0192,60.863,60.9457,48748.0
2020-11-27 12:40:00,66.34,66.34,66.15,66.15,21416.0,60.9549,60.9549,60.7803,60.7803,21416.0
2020-11-27 12:50:00,66.2,66.51,66.19,66.51,63250.0,60.8262,61.1111,60.8171,61.1111,63250.0
2020-11-30 09:30:00,66.5,66.86,65.96,66.54,41924.0,61.1019,61.4327,60.6057,61.1386,41924.0
2020-11-30 09:40:00,66.52,66.66,66.27,66.31,21590.0,61.1203,61.2489,60.8906,60.9273,21590.0
2020-11-30 09:50:00,66.36,66.75,66.29,66.7,18054.0,60.9733,61.3316,60.9089,61.2857,18054.0
2020-11-30 10:00:00,66.61,66.67,66.42,66.5,22406.0,61.203,61.2581,61.0284,61.1019,22406.0
2020-11-30 10:10:00,66.48,66.5,66.33,66.36,18572.0,61.0835,61.1019,60.9457,60.9733,18572.0
2020-11-30 10:20:00,66.47,66.57,66.17,66.21,8600.0,61.0743,61.1662,60.7987,60.8354,8600.0
2020-11-30 10:30:00,66.22,66.33,65.92,65.97,13002.0,60.8446,60.9457,60.569,60.6149,13002.0
2020-11-30 10:40:00,65.96,66.02,65.66,65.95,24274.0,60.6057,60.6609,60.3301,60.5965,24274.0
2020-11-30 10:50:00,66.03,66.19,65.95,66.17,13250.0,60.67,60.8171,60.5965,60.7987,13250.0
2020-11-30 11:00:00,66.23,66.39,66.18,66.2,21594.0,60.8538,61.0008,60.8079,60.8262,21594.0
2020-11-30 11:10:00,66.24,66.33,66.08,66.11,16098.0,60.863,60.9457,60.716,60.7435,16098.0
2020-11-30 11:20:00,66.14,66.14,66.03,66.06,26000.0,60.7711,60.7711,60.67,60.6976,26000.0
2020-11-30 11:30:00,66.03,66.26,65.83,66.08,24220.0,60.67,60.8814,60.4863,60.716,24220.0
2020-11-30 11:40:00,66.08,66.41,66.05,66.36,17314.0,60.716,61.0192,60.6884,60.9733,17314.0
2020-11-30 11:50:00,66.36,66.48,66.24,66.39,33932.0,60.9733,61.0835,60.863,61.0008,33932.0
2020-11-30 12:00:00,66.41,66.44,66.23,66.31,15882.0,61.0192,61.0468,60.8538,60.9273,15882.0
2020-11-30 12:10:00,66.31,66.36,66.22,66.32,21732.0,60.9273,60.9733,60.8446,60.9365,21732.0
2020-11-30 12:20:00,66.33,66.33,66.2,66.29,19390.0,60.9457,60.9457,60.8262,60.9089,19390.0
2020-11-30 12:30:00,66.31,66.38,66.2,66.2,16938.0,60.9273,60.9916,60.8262,60.8262,16938.0
2020-11-30 12:40:00,66.26,66.54,66.24,66.5,21754.0,60.8814,61.1386,60.863,61.1019,21754.0
2020-11-30 12:50:00,66.49,66.65,66.49,66.64,8150.0,61.0927,61.2397,61.0927,61.2305,8150.0
2020-11-30 13:00:00,66.64,66.66,66.51,66.56,4398.0,61.2305,61.2489,61.1111,61.157,4398.0
2020-11-30 13:10:00,66.45,66.49,66.35,66.35,21084.0,61.0559,61.0927,60.9641,60.9641,21084.0
2020-11-30 13:20:00,66.35,66.53,66.35,66.47,29260.0,60.9641,61.1295,60.9641,61.0743,29260.0
2020-11-30 13:30:00,66.46,66.51,66.24,66.27,22326.0,61.0651,61.1111,60.863,60.8906,22326.0
2020-11-30 13:40:00,66.28,66.42,66.28,66.42,11584.0,60.8997,61.0284,60.8997,61.0284,11584.0
2020-11-30 13:50:00,66.44,66.47,66.36,66.41,7966.0,61.0468,61.0743,60.9733,61.0192,7966.0
2020-11-30 14:00:00,66.38,66.48,66.36,66.44,10448.0,60.9916,61.0835,60.9733,61.0468,10448.0
2020-11-30 14:10:00,66.43,66.61,66.41,66.56,12576.0,61.0376,61.203,61.0192,61.157,12576.0
2020-11-30 14:20:00,66.56,66.73,66.55,66.69,66492.0,61.157,61.3132,61.1478,61.2765,66492.0
2020-11-30 14:30:00,66.69,66.73,66.66,66.73,6698.0,61.2765,61.3132,61.2489,61.3132,6698.0
2020-11-30 14:40:00,66.7,66.8,66.64,66.7,17400.0,61.2857,61.3775,61.2305,61.2857,17400.0
2020-11-30 14:50:00,66.72,67.02,66.72,67.0,19228.0,61.304,61.5797,61.304,61.5613,19228.0
2020-11-30 15:00:00,67.04,67.09,66.93,66.97,28426.0,61.5981,61.644,61.497,61.5337,28426.0
2020-11-30 15:10:00,66.95,67.14,66.91,67.13,133126.0,61.5154,61.6899,61.4786,61.6807,133126.0
2020-11-30 15:20:00,67.16,67.35,67.1,67.13,60338.0,61.7083,61.8829,61.6532,61.6807,60338.0
2020-11-30 15:30:00,67.14,67.18,66.92,67.02,118556.0,61.6899,61.7267,61.4878,61.5797,118556.0
2020-11-30 15:40:00,67.04,67.3,66.96,67.08,116228.0,61.5981,61.8369,61.5245,61.6348,116228.0
2020-11-30 15:50:00,67.14,67.41,67.09,67.27,552730.0,61.6899,61.938,61.644,61.8094,552730.0
2020-12-01 09:30:00,68.21,68.62,67.13,67.22,299796.0,62.6731,63.0498,61.6807,61.7634,299796.0
2020-12-01 09:40:00,67.26,68.1,66.94,68.1,145814.0,61.8002,62.572,61.5062,62.572,145814.0
2020-12-01 09:50:00,68.11,68.3,67.95,68.09,66972.0,62.5812,62.7558,62.4342,62.5628,66972.0
2020-12-01 10:00:00,68.15,68.36,68.0,68.3,50580.0,62.6179,62.8109,62.4801,62.7558,50580.0
2020-12-01 10:10:00,68.33,68.5,68.11,68.25,47406.0,62.7833,62.9395,62.5812,62.7098,47406.0
2020-12-01 10:20:00,68.27,68.48,68.13,68.25,49710.0,62.7282,62.9212,62.5996,62.7098,49710.0
2020-12-01 10:30:00,68.25,68.36,68.05,68.1,127110.0,62.7098,62.8109,62.5261,62.572,127110.0
2020-12-01 10:40:00,68.08,68.33,68.05,68.32,66606.0,62.5536,62.7833,62.5261,62.7741,66606.0
2020-12-01 10:50:00,68.33,68.56,68.33,68.41,115266.0,62.7833,62.9947,62.7833,62.8568,115266.0
2020-12-01 11:00:00,68.4,68.72,68.4,68.66,40028.0,62.8477,63.1417,62.8477,63.0865,40028.0
2020-12-01 11:10:00,68.64,68.74,68.45,68.49,74714.0,63.0682,63.1601,62.8936,62.9303,74714.0
2020-12-01 11:20:00,68.52,68.75,68.48,68.75,49428.0,62.9579,63.1692,62.9212,63.1692,49428.0
2020-12-01 11:30:00,68.69,68.79,68.43,68.46,33046.0,63.1141,63.206,62.8752,62.9028,33046.0
2020-12-01 11:40:00,68.47,68.59,68.36,68.46,21086.0,62.912,63.0222,62.8109,62.9028,21086.0
2020-12-01 11:50:00,68.5,68.5,68.35,68.42,27154.0,62.9395,62.9395,62.8017,62.866,27154.0
2020-12-01 12:00:00,68.42,68.59,68.42,68.45,26418.0,62.866,63.0222,62.866,62.8936,26418.0
2020-12-01 12:10:00,68.44,68.57,68.3,68.3,45190.0,62.8844,63.0039,62.7558,62.7558,45190.0
2020-12-01 12:20:00,68.31,68.49,68.3,68.49,18540.0,62.765,62.9303,62.7558,62.9303,18540.0
2020-12-01 12:30:00,68.5,68.56,68.38,68.47,22180.0,62.9395,62.9947,62.8293,62.912,22180.0
2020-12-01 12:40:00,68.46,68.46,68.27,68.35,23416.0,62.9028,62.9028,62.7282,62.8017,23416.0
2020-12-01 12:50:00,68.33,68.46,68.31,68.33,19274.0,62.7833,62.9028,62.765,62.7833,19274.0
2020-12-01 13:00:00,68.33,68.63,68.27,68.58,50380.0,62.7833,63.059,62.7282,63.013,50380.0
2020-12-01 13:10:00,68.57,68.65,68.55,68.57,48184.0,63.0039,63.0774,62.9855,63.0039,48184.0
2020-12-01 13:20:00,68.56,68.68,68.54,68.61,36448.0,62.9947,63.1049,62.9763,63.0406,36448.0
2020-12-01 13:30:00,68.63,68.73,68.61,68.71,28962.0,63.059,63.1509,63.0406,63.1325,28962.0
2020-12-01 13:40:00,68.7,68.85,68.66,68.84,40750.0,63.1233,63.2611,63.0865,63.2519,40750.0
2020-12-01 13:50:00,68.85,68.92,68.83,68.89,63546.0,63.2611,63.3254,63.2428,63.2979,63546.0
2020-12-01 14:00:00,68.89,69.01,68.87,68.98,36962.0,63.2979,63.4081,63.2795,63.3806,36962.0
2020-12-01 14:10:00,69.0,69.28,68.95,69.26,50382.0,63.399,63.6562,63.353,63.6378,50382.0
2020-12-01 14:20:00,69.23,69.42,69.22,69.4,53808.0,63.6103,63.7849,63.6011,63.7665,53808.0
2020-12-01 14:30:00,69.39,69.39,69.05,69.2,58596.0,63.7573,63.7573,63.4449,63.5827,58596.0
2020-12-01 14:40:00,69.19,69.26,69.14,69.22,109414.0,63.5735,63.6378,63.5276,63.6011,109414.0
2020-12-01 14:50:00,69.21,69.21,68.91,68.91,21360.0,63.5919,63.5919,63.3163,63.3163,21360.0
2020-12-01 15:00:00,68.94,68.99,68.64,68.69,23398.0,63.3438,63.3898,63.0682,63.1141,23398.0
2020-12-01 15:10:00,68.68,68.77,68.66,68.72,31874.0,63.1049,63.1876,63.0865,63.1417,31874.0
2020-12-01 15:20:00,68.72,68.96,68.72,68.92,67144.0,63.1417,63.3622,63.1417,63.3254,67144.0
2020-12-01 15:30:00,68.91,68.91,68.69,68.75,51832.0,63.3163,63.3163,63.1141,63.1692,51832.0
2020-12-01 15:40:00,68.75,68.91,68.69,68.83,86686.0,63.1692,63.3163,63.1141,63.2428,86686.0
2020-12-01 15:50:00,68.86,68.91,68.49,68.49,403616.0,63.2703,63.3163,62.9303,62.9303,403616.0
2020-12-02 09:30:00,67.74,68.39,67.69,68.3,712388.0,62.2412,62.8385,62.1953,62.7558,712388.0
2020-12-02 09:40:00,68.33,68.41,67.86,68.22,34598.0,62.7833,62.8568,62.3515,62.6823,34598.0
2020-12-02 09:50:00,68.1,68.35,67.88,68.33,24182.0,62.572,62.8017,62.3699,62.7833,24182.0
2020-12-02 10:00:00,68.24,68.43,68.13,68.4,25060.0,62.7006,62.8752,62.5996,62.8477,25060.0
2020-12-02 10:10:00,68.41,68.48,68.01,68.18,41270.0,62.8568,62.9212,62.4893,62.6455,41270.0
2020-12-02 10:20:00,68.18,68.39,68.08,68.39,10926.0,62.6455,62.8385,62.5536,62.8385,10926.0
2020-12-02 10:30:00,68.34,68.43,68.19,68.31,57528.0,62.7925,62.8752,62.6547,62.765,57528.0
2020-12-02 10:40:00,68.31,68.54,68.2,68.42,50822.0,62.765,62.9763,62.6639,62.866,50822.0
2020-12-02 10:50:00,68.35,68.42,68.28,68.39,26936.0,62.8017,62.866,62.7374,62.8385,26936.0
2020-12-02 11:00:00,68.4,68.53,68.35,68.51,41052.0,62.8477,62.9671,62.8017,62.9487,41052.0
2020-12-02 11:10:00,68.5,68.51,68.28,68.4,20808.0,62.9395,62.9487,62.7374,62.8477,20808.0
2020-12-02 11:20:00,68.37,68.44,68.14,68.14,22784.0,62.8201,62.8844,62.6088,62.6088,22784.0
2020-12-02 11:30:00,68.16,68.25,68.06,68.13,20294.0,62.6271,62.7098,62.5353,62.5996,20294.0
2020-12-02 11:40:00,68.13,68.17,68.07,68.16,20596.0,62.5996,62.6363,62.5444,62.6271,20596.0
2020-12-02 11:50:00,68.14,68.22,68.09,68.13,52292.0,62.6088,62.6823,62.5628,62.5996,52292.0
2020-12-02 12:00:00,68.11,68.25,67.94,67.98,32556.0,62.5812,62.7098,62.425,62.4617,32556.0
2020-12-02 12:10:00,67.99,68.2,67.99,68.11,21768.0,62.4709,62.6639,62.4709,62.5812,21768.0
2020-12-02 12:20:00,68.1,68.24,68.06,68.18,16322.0,62.572,62.7006,62.5353,62.6455,16322.0
2020-12-02 12:30:00,68.16,68.41,68.15,68.35,15700.0,62.6271,62.8568,62.6179,62.8017,15700.0
2020-12-02 12:40:00,68.36,68.41,68.29,68.36,35568.0,62.8109,62.8568,62.7466,62.8109,35568.0
2020-12-02 12:50:00,68.36,68.39,68.16,68.21,19270.0,62.8109,62.8385,62.6271,62.6731,19270.0
2020-12-02 13:00:00,68.17,68.3,68.16,68.24,11532.0,62.6363,62.7558,62.6271,62.7006,11532.0
2020-12-02 13:10:00,68.28,68.3,68.22,68.22,14296.0,62.7374,62.7558,62.6823,62.6823,14296.0
2020-12-02 13:20:00,68.2,68.23,68.1,68.17,17194.0,62.6639,62.6915,62.572,62.6363,17194.0
2020-12-02 13:30:00,68.2,68.2,68.12,68.16,14032.0,62.6639,62.6639,62.5904,62.6271,14032.0
2020-12-02 13:40:00,68.14,68.32,68.12,68.31,43680.0,62.6088,62.7741,62.5904,62.765,43680.0
2020-12-02 13:50:00,68.29,68.34,68.22,68.3,18946.0,62.7466,62.7925,62.6823,62.7558,18946.0
2020-12-02 14:00:00,68.3,68.36,68.23,68.29,56226.0,62.7558,62.8109,62.6915,62.7466,56226.0
2020-12-02 14:10:00,68.27,68.64,68.16,68.64,50428.0,62.7282,63.0682,62.6271,63.0682,50428.0
2020-12-02 14:20:00,68.58,68.64,68.35,68.62,88448.0,63.013,63.0682,62.8017,63.0498,88448.0
2020-12-02 14:30:00,68.6,68.76,68.57,68.66,25074.0,63.0314,63.1784,63.0039,63.0865,25074.0
2020-12-02 14:40:00,68.66,68.93,68.66,68.92,29066.0,63.0865,63.3346,63.0865,63.3254,29066.0
2020-12-02 14:50:00,68.92,69.0,68.8,68.85,33826.0,63.3254,63.399,63.2152,63.2611,33826.0
2020-12-02 15:00:00,68.86,68.91,68.77,68.87,15422.0,63.2703,63.3163,63.1876,63.2795,15422.0
2020-12-02 15:10:00,68.87,68.92,68.8,68.91,30624.0,63.2795,63.3254,63.2152,63.3163,30624.0
2020-12-02 15:20:00,68.89,68.89,68.65,68.7,31878.0,63.2979,63.2979,63.0774,63.1233,31878.0
2020-12-02 15:30:00,68.7,68.77,68.56,68.72,44868.0,63.1233,63.1876,62.9947,63.1417,44868.0
2020-12-02 15:40:00,68.73,68.82,68.68,68.75,52712.0,63.1509,63.2336,63.1049,63.1692,52712.0
2020-12-02 15:50:00,68.72,68.75,68.62,68.7,125506.0,63.1417,63.1692,63.0498,63.1233,125506.0
2020-12-03 09:30:00,68.83,68.97,68.57,68.91,70956.0,63.2428,63.3714,63.0039,63.3163,70956.0
2020-12-03 09:40:00,68.89,69.25,68.82,69.25,20034.0,63.2979,63.6287,63.2336,63.6287,20034.0
2020-12-03 09:50:00,69.23,69.39,69.08,69.32,18254.0,63.6103,63.7573,63.4725,63.693,18254.0
2020-12-03 10:00:00,69.36,69.53,69.29,69.4,26034.0,63.7297,63.8859,63.6654,63.7665,26034.0
2020-12-03 10:10:00,69.46,69.74,69.35,69.7,51608.0,63.8216,64.0789,63.7205,64.0421,51608.0
2020-12-03 10:20:00,69.73,69.95,69.71,69.89,43530.0,64.0697,64.2718,64.0513,64.2167,43530.0
2020-12-03 10:30:00,69.88,69.97,69.82,69.95,39262.0,64.2075,64.2902,64.1524,64.2718,39262.0
2020-12-03 10:40:00,69.96,70.08,69.75,69.81,46916.0,64.281,64.3913,64.0881,64.1432,46916.0
2020-12-03 10:50:00,69.83,70.01,69.54,69.64,122788.0,64.1616,64.327,63.8951,63.987,122788.0
2020-12-03 11:00:00,69.61,69.98,69.55,69.95,54808.0,63.9594,64.2994,63.9043,64.2718,54808.0
2020-12-03 11:10:00,69.92,69.96,69.75,69.96,50414.0,64.2443,64.281,64.0881,64.281,50414.0
2020-12-03 11:20:00,69.93,70.0,69.88,69.95,20570.0,64.2535,64.3178,64.2075,64.2718,20570.0
2020-12-03 11:30:00,69.97,70.06,69.92,70.04,24664.0,64.2902,64.3729,64.2443,64.3545,24664.0
2020-12-03 11:40:00,70.06,70.13,69.82,69.99,25652.0,64.3729,64.4372,64.1524,64.3086,25652.0
2020-12-03 11:50:00,69.99,70.24,69.98,70.14,49344.0,64.3086,64.5383,64.2994,64.4464,49344.0
2020-12-03 12:00:00,70.17,70.24,70.08,70.16,19096.0,64.474,64.5383,64.3913,64.4648,19096.0
2020-12-03 12:10:00,70.16,70.26,69.99,70.13,52754.0,64.4648,64.5567,64.3086,64.4372,52754.0
2020-12-03 12:20:00,70.08,70.15,69.91,70.11,39306.0,64.3913,64.4556,64.2351,64.4188,39306.0
2020-12-03 12:30:00,70.06,70.21,69.97,69.98,36694.0,64.3729,64.5107,64.2902,64.2994,36694.0
2020-12-03 12:40:00,69.98,70.13,69.96,70.08,16000.0,64.2994,64.4372,64.281,64.3913,16000.0
2020-12-03 12:50:00,70.08,70.22,70.05,70.15,18500.0,64.3913,64.5199,64.3637,64.4556,18500.0
2020-12-03 13:00:00,70.17,70.19,69.63,69.63,46378.0,64.474,64.4924,63.9778,63.9778,46378.0
2020-12-03 13:10:00,69.63,69.94,69.6,69.93,26550.0,63.9778,64.2626,63.9502,64.2535,26550.0
2020-12-03 13:20:00,69.92,69.92,69.79,69.83,16304.0,64.2443,64.2443,64.1248,64.1616,16304.0
2020-12-03 13:30:00,69.87,69.87,69.61,69.61,77278.0,64.1983,64.1983,63.9594,63.9594,77278.0
2020-12-03 13:40:00,69.61,69.61,69.45,69.48,22518.0,63.9594,63.9594,63.8124,63.84,22518.0
2020-12-03 13:50:00,69.47,69.57,69.42,69.56,40460.0,63.8308,63.9227,63.7849,63.9135,40460.0
2020-12-03 14:00:00,69.55,69.79,69.55,69.75,45528.0,63.9043,64.1248,63.9043,64.0881,45528.0
2020-12-03 14:10:00,69.75,69.76,69.54,69.56,31292.0,64.0881,64.0973,63.8951,63.9135,31292.0
2020-12-03 14:20:00,69.55,69.58,69.5,69.58,38966.0,63.9043,63.9319,63.8584,63.9319,38966.0
2020-12-03 14:30:00,69.56,69.61,69.5,69.51,36298.0,63.9135,63.9594,63.8584,63.8676,36298.0
2020-12-03 14:40:00,69.56,69.62,69.53,69.54,21338.0,63.9135,63.9686,63.8859,63.8951,21338.0
2020-12-03 14:50:00,69.53,69.71,69.5,69.71,50546.0,63.8859,64.0513,63.8584,64.0513,50546.0
2020-12-03 15:00:00,69.7,69.76,69.56,69.65,43900.0,64.0421,64.0973,63.9135,63.9962,43900.0
2020-12-03 15:10:00,69.64,69.71,69.6,69.7,48306.0,63.987,64.0513,63.9502,64.0421,48306.0
2020-12-03 15:20:00,69.71,69.85,69.67,69.8,73012.0,64.0513,64.18,64.0146,64.134,73012.0
2020-12-03 15:30:00,69.79,69.79,69.7,69.75,115182.0,64.1248,64.1248,64.0421,64.0881,115182.0
2020-12-03 15:40:00,69.73,69.74,69.3,69.51,102382.0,64.0697,64.0789,63.6746,63.8676,102382.0
2020-12-03 15:50:00,69.51,69.52,69.04,69.26,198692.0,63.8676,63.8767,63.4357,63.6378,198692.0
2020-12-04 09:30:00,69.3,69.67,69.16,69.24,60252.0,63.6746,64.0146,63.546,63.6195,60252.0
2020-12-04 09:40:00,69.29,69.52,69.22,69.29,20894.0,63.6654,63.8767,63.6011,63.6654,20894.0
2020-12-04 09:50:00,69.25,69.73,69.25,69.64,49222.0,63.6287,64.0697,63.6287,63.987,49222.0
2020-12-04 10:00:00,69.64,70.08,69.44,70.08,32996.0,63.987,64.3913,63.8032,64.3913,32996.0
2020-12-04 10:10:00,70.04,70.25,69.82,70.22,25062.0,64.3545,64.5475,64.1524,64.5199,25062.0
2020-12-04 10:20:00,70.19,70.37,70.14,70.14,63262.0,64.4924,64.6577,64.4464,64.4464,63262.0
2020-12-04 10:30:00,70.14,70.68,70.14,70.61,41258.0,64.4464,64.9426,64.4464,64.8783,41258.0
2020-12-04 10:40:00,70.63,70.64,70.29,70.4,47478.0,64.8966,64.9058,64.5842,64.6853,47478.0
2020-12-04 10:50:00,70.42,70.42,70.09,70.22,38708.0,64.7037,64.7037,64.4005,64.5199,38708.0
2020-12-04 11:00:00,70.18,70.35,70.15,70.3,27298.0,64.4832,64.6394,64.4556,64.5934,27298.0
2020-12-04 11:10:00,70.3,70.3,70.06,70.06,24116.0,64.5934,64.5934,64.3729,64.3729,24116.0
2020-12-04 11:20:00,70.07,70.42,70.05,70.35,25252.0,64.3821,64.7037,64.3637,64.6394,25252.0
2020-12-04 11:30:00,70.36,70.59,70.31,70.54,34604.0,64.6486,64.8599,64.6026,64.8139,34604.0
2020-12-04 11:40:00,70.51,70.56,70.33,70.35,32324.0,64.7864,64.8323,64.621,64.6394,32324.0
2020-12-04 11:50:00,70.36,70.51,70.26,70.36,21920.0,64.6486,64.7864,64.5567,64.6486,21920.0
2020-12-04 12:00:00,70.42,70.7,70.41,70.61,141084.0,64.7037,64.961,64.6945,64.8783,141084.0
2020-12-04 12:10:00,70.63,70.68,70.51,70.67,42272.0,64.8966,64.9426,64.7864,64.9334,42272.0
2020-12-04 12:20:00,70.71,70.73,70.65,70.69,25496.0,64.9701,64.9885,64.915,64.9518,25496.0
2020-12-04 12:30:00,70.68,70.88,70.66,70.86,26090.0,64.9426,65.1263,64.9242,65.108,26090.0
2020-12-04 12:40:00,70.9,71.07,70.88,70.99,28354.0,65.1447,65.3009,65.1263,65.2274,28354.0
2020-12-04 12:50:00,70.97,70.98,70.71,70.92,23382.0,65.209,65.2182,64.9701,65.1631,23382.0
2020-12-04 13:00:00,70.94,70.97,70.82,70.97,91842.0,65.1815,65.209,65.0712,65.209,91842.0
2020-12-04 13:10:00,70.98,71.2,70.92,71.2,59920.0,65.2182,65.4204,65.1631,65.4204,59920.0
2020-12-04 13:20:00,71.21,71.29,71.14,71.29,29372.0,65.4296,65.5031,65.3652,65.5031,29372.0
2020-12-04 13:30:00,71.31,71.35,71.24,71.35,40886.0,65.5214,65.5582,65.4571,65.5582,40886.0
2020-12-04 13:40:00,71.33,71.44,71.28,71.41,41936.0,65.5398,65.6409,65.4939,65.6133,41936.0
2020-12-04 13:50:00,71.39,71.42,71.22,71.42,47212.0,65.5949,65.6225,65.4387,65.6225,47212.0
2020-12-04 14:00:00,71.44,71.52,71.36,71.47,43792.0,65.6409,65.7144,65.5674,65.6684,43792.0
2020-12-04 14:10:00,71.49,71.66,71.42,71.66,72508.0,65.6868,65.843,65.6225,65.843,72508.0
2020-12-04 14:20:00,71.63,71.7,71.53,71.56,39588.0,65.8155,65.8798,65.7236,65.7511,39588.0
2020-12-04 14:30:00,71.61,71.74,71.55,71.72,47566.0,65.7971,65.9165,65.742,65.8982,47566.0
2020-12-04 14:40:00,71.74,71.83,71.72,71.8,48896.0,65.9165,65.9992,65.8982,65.9717,48896.0
2020-12-04 14:50:00,71.83,71.88,71.64,71.71,55066.0,65.9992,66.0452,65.8246,65.889,55066.0
2020-12-04 15:00:00,71.72,71.83,71.72,71.82,45564.0,65.8982,65.9992,65.8982,65.99,45564.0
2020-12-04 15:10:00,71.82,71.85,71.66,71.71,48378.0,65.99,66.0176,65.843,65.889,48378.0
2020-12-04 15:20:00,71.71,71.77,71.66,71.72,60480.0,65.889,65.9441,65.843,65.8982,60480.0
2020-12-04 15:30:00,71.72,71.75,71.67,71.69,101006.0,65.8982,65.9257,65.8522,65.8706,101006.0
2020-12-04 15:40:00,71.7,71.88,71.67,71.86,75750.0,65.8798,66.0452,65.8522,66.0268,75750.0
2020-12-04 15:50:00,71.88,72.25,71.79,72.14,378652.0,66.0452,66.3851,65.9625,66.2841,378652.0
2020-12-07 09:30:00,71.63,72.11,71.43,71.43,43970.0,65.8155,66.2565,65.6317,65.6317,43970.0
2020-12-07 09:40:00,71.38,71.82,71.36,71.63,22976.0,65.5858,65.99,65.5674,65.8155,22976.0
2020-12-07 09:50:00,71.67,71.89,71.5,71.77,33178.0,65.8522,66.0544,65.696,65.9441,33178.0
2020-12-07 10:00:00,71.72,72.17,71.71,72.06,25148.0,65.8982,66.3116,65.889,66.2106,25148.0
2020-12-07 10:10:00,72.08,72.25,71.92,72.05,21918.0,66.2289,66.3851,66.0819,66.2014,21918.0
2020-12-07 10:20:00,72.07,72.13,71.95,72.04,34794.0,66.2197,66.2749,66.1095,66.1922,34794.0
2020-12-07 10:30:00,72.05,72.22,72.01,72.01,14408.0,66.2014,66.3576,66.1646,66.1646,14408.0
2020-12-07 10:40:00,72.02,72.23,71.96,72.2,12370.0,66.1738,66.3668,66.1187,66.3392,12370.0
2020-12-07 10:50:00,72.22,72.3,72.1,72.15,20450.0,66.3576,66.4311,66.2473,66.2933,20450.0
2020-12-07 11:00:00,72.13,72.39,72.11,72.39,14240.0,66.2749,66.5138,66.2565,66.5138,14240.0
2020-12-07 11:10:00,72.39,72.4,72.2,72.28,16972.0,66.5138,66.523,66.3392,66.4127,16972.0
2020-12-07 11:20:00,72.27,72.33,72.22,72.31,20252.0,66.4035,66.4586,66.3576,66.4403,20252.0
2020-12-07 11:30:00,72.3,72.32,72.11,72.2,16460.0,66.4311,66.4495,66.2565,66.3392,16460.0
2020-12-07 11:40:00,72.19,72.41,72.19,72.38,15950.0,66.33,66.5321,66.33,66.5046,15950.0
2020-12-07 11:50:00,72.41,72.46,72.32,72.45,20684.0,66.5321,66.5781,66.4495,66.5689,20684.0
2020-12-07 12:00:00,72.41,72.41,72.2,72.24,14360.0,66.5321,66.5321,66.3392,66.3759,14360.0
2020-12-07 12:10:00,72.23,72.38,72.19,72.38,17184.0,66.3668,66.5046,66.33,66.5046,17184.0
2020-12-07 12:20:00,72.38,72.48,72.38,72.47,12808.0,66.5046,66.5965,66.5046,66.5873,12808.0
2020-12-07 12:30:00,72.44,72.49,72.38,72.39,13490.0,66.5597,66.6057,66.5046,66.5138,13490.0
2020-12-07 12:40:00,72.42,72.42,72.32,72.33,21198.0,66.5413,66.5413,66.4495,66.4586,21198.0
2020-12-07 12:50:00,72.38,72.41,72.31,72.32,17688.0,66.5046,66.5321,66.4403,66.4495,17688.0
2020-12-07 13:00:00,72.31,72.33,72.14,72.15,59972.0,66.4403,66.4586,66.2841,66.2933,59972.0
2020-12-07 13:10:00,72.13,72.17,72.08,72.13,10676.0,66.2749,66.3116,66.2289,66.2749,10676.0
2020-12-07 13:20:00,72.13,72.24,72.11,72.18,14194.0,66.2749,66.3759,66.2565,66.3208,14194.0
2020-12-07 13:30:00,72.16,72.29,72.13,72.16,37140.0,66.3024,66.4219,66.2749,66.3024,37140.0
2020-12-07 13:40:00,72.16,72.23,72.03,72.08,22402.0,66.3024,66.3668,66.183,66.2289,22402.0
2020-12-07 13:50:00,72.11,72.27,72.1,72.26,24640.0,66.2565,66.4035,66.2473,66.3943,24640.0
2020-12-07 14:00:00,72.22,72.28,72.13,72.28,22594.0,66.3576,66.4127,66.2749,66.4127,22594.0
2020-12-07 14:10:00,72.28,72.47,72.26,72.44,61314.0,66.4127,66.5873,66.3943,66.5597,61314.0
2020-12-07 14:20:00,72.44,72.49,72.39,72.44,20974.0,66.5597,66.6057,66.5138,66.5597,20974.0
2020-12-07 14:30:00,72.44,72.47,72.33,72.39,48432.0,66.5597,66.5873,66.4586,66.5138,48432.0
2020-12-07 14:40:00,72.38,72.42,72.32,72.42,14436.0,66.5046,66.5413,66.4495,66.5413,14436.0
2020-12-07 14:50:00,72.42,72.44,72.3,72.32,33864.0,66.5413,66.5597,66.4311,66.4495,33864.0
2020-12-07 15:00:00,72.31,72.33,72.23,72.28,27324.0,66.4403,66.4586,66.3668,66.4127,27324.0
2020-12-07 15:10:00,72.27,72.45,72.18,72.41,25500.0,66.4035,66.5689,66.3208,66.5321,25500.0
2020-12-07 15:20:00,72.42,72.42,72.22,72.35,32264.0,66.5413,66.5413,66.3576,66.477,32264.0
2020-12-07 15:30:00,72.36,72.46,72.33,72.42,38496.0,66.4862,66.5781,66.4586,66.5413,38496.0
2020-12-07 15:40:00,72.39,72.42,72.19,72.26,51576.0,66.5138,66.5413,66.33,66.3943,51576.0
2020-12-07 15:50:00,72.28,72.67,72.28,72.53,176020.0,66.4127,66.771,66.4127,66.6424,176020.0
2020-12-08 09:30:00,71.76,72.36,71.76,72.16,94590.0,65.9349,66.4862,65.9349,66.3024,94590.0
2020-12-08 09:40:00,72.16,72.41,72.13,72.26,15598.0,66.3024,66.5321,66.2749,66.3943,15598.0
2020-12-08 09:50:00,72.26,72.64,72.25,72.5,27456.0,66.3943,66.7435,66.3851,66.6148,27456.0
2020-12-08 10:00:00,72.57,72.57,72.07,72.08,31924.0,66.6792,66.6792,66.2197,66.2289,31924.0
2020-12-08 10:10:00,72.14,72.2,71.91,71.91,33562.0,66.2841,66.3392,66.0727,66.0727,33562.0
2020-12-08 10:20:00,71.95,71.95,71.58,71.75,83240.0,66.1095,66.1095,65.7695,65.9257,83240.0
2020-12-08 10:30:00,71.75,72.04,71.66,71.68,25040.0,65.9257,66.1922,65.843,65.8614,25040.0
2020-12-08 10:40:00,71.68,71.94,71.63,71.92,68982.0,65.8614,66.1003,65.8155,66.0819,68982.0
2020-12-08 10:50:00,71.96,72.12,71.95,72.01,25406.0,66.1187,66.2657,66.1095,66.1646,25406.0
2020-12-08 11:00:00,72.05,72.12,71.83,72.04,128852.0,66.2014,66.2657,65.9992,66.1922,128852.0
2020-12-08 11:10:00,72.03,72.07,71.87,72.05,34496.0,66.183,66.2197,66.036,66.2014,34496.0
2020-12-08 11:20:00,72.06,72.11,71.92,71.98,31962.0,66.2106,66.2565,66.0819,66.137,31962.0
2020-12-08 11:30:00,71.98,72.0,71.92,71.95,28260.0,66.137,66.1554,66.0819,66.1095,28260.0
2020-12-08 11:40:00,71.93,71.97,71.87,71.88,23368.0,66.0911,66.1279,66.036,66.0452,23368.0
2020-12-08 11:50:00,71.93,72.05,71.91,72.0,37398.0,66.0911,66.2014,66.0727,66.1554,37398.0
2020-12-08 12:00:00,71.98,72.04,71.93,71.97,18896.0,66.137,66.1922,66.0911,66.1279,18896.0
2020-12-08 12:10:00,71.92,71.96,71.8,71.94,16910.0,66.0819,66.1187,65.9717,66.1003,16910.0
2020-12-08 12:20:00,71.92,71.96,71.88,71.96,15114.0,66.0819,66.1187,66.0452,66.1187,15114.0
2020-12-08 12:30:00,71.96,72.01,71.92,71.97,12598.0,66.1187,66.1646,66.0819,66.1279,12598.0
2020-12-08 12:40:00,71.95,71.96,71.86,71.89,28752.0,66.1095,66.1187,66.0268,66.0544,28752.0
2020-12-08 12:50:00,71.88,71.91,71.83,71.86,31252.0,66.0452,66.0727,65.9992,66.0268,31252.0
2020-12-08 13:00:00,71.88,71.91,71.85,71.85,25762.0,66.0452,66.0727,66.0176,66.0176,25762.0
2020-12-08 13:10:00,71.86,71.89,71.76,71.77,19182.0,66.0268,66.0544,65.9349,65.9441,19182.0
2020-12-08 13:20:00,71.77,71.87,71.77,71.86,34652.0,65.9441,66.036,65.9441,66.0268,34652.0
2020-12-08 13:30:00,71.88,72.03,71.88,72.01,18608.0,66.0452,66.183,66.0452,66.1646,18608.0
2020-12-08 13:40:00,72.01,72.14,71.96,72.14,20492.0,66.1646,66.2841,66.1187,66.2841,20492.0
2020-12-08 13:50:00,72.13,72.27,72.13,72.24,16970.0,66.2749,66.4035,66.2749,66.3759,16970.0
2020-12-08 14:00:00,72.26,72.38,72.21,72.21,32356.0,66.3943,66.5046,66.3484,66.3484,32356.0
2020-12-08 14:10:00,72.25,72.33,72.21,72.31,21992.0,66.3851,66.4586,66.3484,66.4403,21992.0
2020-12-08 14:20:00,72.33,72.46,72.33,72.43,33212.0,66.4586,66.5781,66.4586,66.5505,33212.0
2020-12-08 14:30:00,72.43,72.43,72.26,72.28,18730.0,66.5505,66.5505,66.3943,66.4127,18730.0
2020-12-08 14:40:00,72.28,72.39,72.28,72.31,23090.0,66.4127,66.5138,66.4127,66.4403,23090.0
2020-12-08 14:50:00,72.29,72.4,72.26,72.36,24752.0,66.4219,66.523,66.3943,66.4862,24752.0
2020-12-08 15:00:00,72.36,72.42,72.31,72.31,24626.0,66.4862,66.5413,66.4403,66.4403,24626.0
2020-12-08 15:10:00,72.33,72.35,72.21,72.22,26250.0,66.4586,66.477,66.3484,66.3576,26250.0
2020-12-08 15:20:00,72.21,72.25,72.11,72.14,24056.0,66.3484,66.3851,66.2565,66.2841,24056.0
2020-12-08 15:30:00,72.14,72.26,72.1,72.25,44604.0,66.2841,66.3943,66.2473,66.3851,44604.0
2020-12-08 15:40:00,72.24,72.32,72.23,72.28,85792.0,66.3759,66.4495,66.3668,66.4127,85792.0
2020-12-08 15:50:00,72.3,72.44,72.3,72.33,107776.0,66.4311,66.5597,66.4311,66.4586,107776.0
2020-12-09 09:30:00,71.46,71.8,70.95,71.05,156698.0,65.6593,65.9717,65.1907,65.2825,156698.0
2020-12-09 09:40:00,71.03,71.61,70.96,71.6,102732.0,65.2642,65.7971,65.1998,65.7879,102732.0
2020-12-09 09:50:00,71.64,72.11,71.58,72.03,75448.0,65.8246,66.2565,65.7695,66.183,75448.0
2020-12-09 10:00:00,72.0,72.14,71.78,71.91,41236.0,66.1554,66.2841,65.9533,66.0727,41236.0
2020-12-09 10:10:00,71.91,71.93,71.54,71.71,28486.0,66.0727,66.0911,65.7328,65.889,28486.0
2020-12-09 10:20:00,71.73,71.76,71.53,71.6,58484.0,65.9073,65.9349,65.7236,65.7879,58484.0
2020-12-09 10:30:00,71.61,71.61,71.4,71.45,48634.0,65.7971,65.7971,65.6041,65.6501,48634.0
2020-12-09 10:40:00,71.46,71.55,71.41,71.52,31426.0,65.6593,65.742,65.6133,65.7144,31426.0
2020-12-09 10:50:00,71.53,71.6,71.39,71.56,88896.0,65.7236,65.7879,65.5949,65.7511,88896.0
2020-12-09 11:00:00,71.55,71.56,71.33,71.37,33542.0,65.742,65.7511,65.5398,65.5766,33542.0
2020-12-09 11:10:00,71.39,71.39,71.11,71.15,152990.0,65.5949,65.5949,65.3377,65.3744,152990.0
2020-12-09 11:20:00,71.17,71.3,71.12,71.21,65812.0,65.3928,65.5122,65.3469,65.4296,65812.0
2020-12-09 11:30:00,71.25,71.31,71.16,71.19,33434.0,65.4663,65.5214,65.3836,65.4112,33434.0
2020-12-09 11:40:00,71.27,71.3,71.14,71.25,23074.0,65.4847,65.5122,65.3652,65.4663,23074.0
2020-12-09 11:50:00,71.26,71.34,71.21,71.34,24252.0,65.4755,65.549,65.4296,65.549,24252.0
2020-12-09 12:00:00,71.33,71.38,71.0,71.07,17066.0,65.5398,65.5858,65.2366,65.3009,17066.0
2020-12-09 12:10:00,70.97,70.98,70.7,70.7,19228.0,65.209,65.2182,64.961,64.961,19228.0
2020-12-09 12:20:00,70.64,70.82,70.53,70.82,32450.0,64.9058,65.0712,64.8048,65.0712,32450.0
2020-12-09 12:30:00,70.84,70.84,70.52,70.57,33702.0,65.0896,65.0896,64.7956,64.8415,33702.0
2020-12-09 12:40:00,70.57,70.58,69.67,69.98,106186.0,64.8415,64.8507,64.0146,64.2994,106186.0
2020-12-09 12:50:00,70.0,70.35,69.91,70.31,59046.0,64.3178,64.6394,64.2351,64.6026,59046.0
2020-12-09 13:00:00,70.3,70.33,70.03,70.31,60116.0,64.5934,64.621,64.3453,64.6026,60116.0
2020-12-09 13:10:00,70.31,70.36,70.11,70.15,39402.0,64.6026,64.6486,64.4188,64.4556,39402.0
2020-12-09 13:20:00,70.17,70.17,69.74,69.79,36050.0,64.474,64.474,64.0789,64.1248,36050.0
2020-12-09 13:30:00,69.79,69.82,69.58,69.7,36246.0,64.1248,64.1524,63.9319,64.0421,36246.0
2020-12-09 13:40:00,69.66,69.77,69.5,69.67,34388.0,64.0054,64.1064,63.8584,64.0146,34388.0
2020-12-09 13:50:00,69.64,69.7,69.17,69.19,24896.0,63.987,64.0421,63.5552,63.5735,24896.0
2020-12-09 14:00:00,69.25,69.66,69.23,69.66,23314.0,63.6287,64.0054,63.6103,64.0054,23314.0
2020-12-09 14:10:00,69.63,69.78,69.6,69.78,16946.0,63.9778,64.1156,63.9502,64.1156,16946.0
2020-12-09 14:20:00,69.75,70.17,69.74,70.14,93230.0,64.0881,64.474,64.0789,64.4464,93230.0
2020-12-09 14:30:00,70.14,70.15,70.0,70.11,47492.0,64.4464,64.4556,64.3178,64.4188,47492.0
2020-12-09 14:40:00,70.12,70.17,69.92,70.09,82884.0,64.428,64.474,64.2443,64.4005,82884.0
2020-12-09 14:50:00,70.08,70.11,69.83,70.03,27556.0,64.3913,64.4188,64.1616,64.3453,27556.0
2020-12-09 15:00:00,70.0,70.14,69.93,70.05,14478.0,64.3178,64.4464,64.2535,64.3637,14478.0
2020-12-09 15:10:00,70.08,70.1,69.79,69.81,77798.0,64.3913,64.4097,64.1248,64.1432,77798.0
2020-12-09 15:20:00,69.8,69.82,69.12,69.19,56196.0,64.134,64.1524,63.5092,63.5735,56196.0
2020-12-09 15:30:00,69.16,69.36,69.11,69.36,93458.0,63.546,63.7297,63.5,63.7297,93458.0
2020-12-09 15:40:00,69.36,69.74,69.36,69.73,101618.0,63.7297,64.0789,63.7297,64.0697,101618.0
2020-12-09 15:50:00,69.75,70.02,69.62,69.95,313898.0,64.0881,64.3362,63.9686,64.2718,313898.0
2020-12-10 09:30:00,69.72,70.08,69.29,70.05,78530.0,64.0605,64.3913,63.6654,64.3637,78530.0
2020-12-10 09:40:00,70.05,70.31,69.82,70.23,66490.0,64.3637,64.6026,64.1524,64.5291,66490.0
2020-12-10 09:50:00,70.29,70.45,70.16,70.25,55012.0,64.5842,64.7312,64.4648,64.5475,55012.0
2020-12-10 10:00:00,70.3,70.66,70.07,70.6,43944.0,64.5934,64.9242,64.3821,64.8691,43944.0
2020-12-10 10:10:00,70.6,70.72,70.31,70.63,38794.0,64.8691,64.9793,64.6026,64.8966,38794.0
2020-12-10 10:20:00,70.71,70.97,70.63,70.97,33076.0,64.9701,65.209,64.8966,65.209,33076.0
2020-12-10 10:30:00,70.93,71.03,70.76,70.9,79566.0,65.1723,65.2642,65.0161,65.1447,79566.0
2020-12-10 10:40:00,70.9,70.94,70.38,70.47,47366.0,65.1447,65.1815,64.6669,64.7496,47366.0
2020-12-10 10:50:00,70.48,70.86,70.48,70.75,23378.0,64.7588,65.108,64.7588,65.0069,23378.0
2020-12-10 11:00:00,70.81,70.81,70.64,70.67,15228.0,65.062,65.062,64.9058,64.9334,15228.0
2020-12-10 11:10:00,70.66,70.95,70.64,70.91,26162.0,64.9242,65.1907,64.9058,65.1539,26162.0
2020-12-10 11:20:00,70.89,70.96,70.74,70.74,11488.0,65.1355,65.1998,64.9977,64.9977,11488.0
2020-12-10 11:30:00,70.75,71.01,70.75,70.85,112540.0,65.0069,65.2458,65.0069,65.0988,112540.0
2020-12-10 11:40:00,70.86,70.96,70.7,70.86,17768.0,65.108,65.1998,64.961,65.108,17768.0
2020-12-10 11:50:00,70.89,70.89,70.33,70.42,28468.0,65.1355,65.1355,64.621,64.7037,28468.0
2020-12-10 12:00:00,70.38,70.61,70.24,70.48,48992.0,64.6669,64.8783,64.5383,64.7588,48992.0
2020-12-10 12:10:00,70.5,70.5,70.2,70.2,43376.0,64.7772,64.7772,64.5015,64.5015,43376.0
2020-12-10 12:20:00,70.28,70.44,70.2,70.23,19014.0,64.575,64.7221,64.5015,64.5291,19014.0
2020-12-10 12:30:00,70.23,70.39,70.12,70.13,23622.0,64.5291,64.6761,64.428,64.4372,23622.0
2020-12-10 12:40:00,70.13,70.18,69.93,69.97,26070.0,64.4372,64.4832,64.2535,64.2902,26070.0
2020-12-10 12:50:00,69.96,70.03,69.76,69.95,36818.0,64.281,64.3453,64.0973,64.2718,36818.0
2020-12-10 13:00:00,69.93,70.17,69.92,70.17,22620.0,64.2535,64.474,64.2443,64.474,22620.0
2020-12-10 13:10:00,70.17,70.19,70.05,70.11,23038.0,64.474,64.4924,64.3637,64.4188,23038.0
2020-12-10 13:20:00,70.1,70.25,70.1,70.13,19614.0,64.4097,64.5475,64.4097,64.4372,19614.0
2020-12-10 13:30:00,70.17,70.24,70.07,70.19,26756.0,64.474,64.5383,64.3821,64.4924,26756.0
2020-12-10 13:40:00,70.16,70.22,70.11,70.15,11358.0,64.4648,64.5199,64.4188,64.4556,11358.0
2020-12-10 13:50:00,70.16,70.33,70.16,70.23,16360.0,64.4648,64.621,64.4648,64.5291,16360.0
2020-12-10 14:00:00,70.24,70.29,70.2,70.22,7330.0,64.5383,64.5842,64.5015,64.5199,7330.0
2020-12-10 14:10:00,70.24,70.24,70.04,70.13,15440.0,64.5383,64.5383,64.3545,64.4372,15440.0
2020-12-10 14:20:00,70.16,70.36,70.16,70.31,11730.0,64.4648,64.6486,64.4648,64.6026,11730.0
2020-12-10 14:30:00,70.29,70.36,70.21,70.22,63714.0,64.5842,64.6486,64.5107,64.5199,63714.0
2020-12-10 14:40:00,70.22,70.36,70.21,70.24,25006.0,64.5199,64.6486,64.5107,64.5383,25006.0
2020-12-10 14:50:00,70.21,70.25,70.04,70.04,35828.0,64.5107,64.5475,64.3545,64.3545,35828.0
2020-12-10 15:00:00,70.1,70.22,70.02,70.04,16806.0,64.4097,64.5199,64.3362,64.3545,16806.0
2020-12-10 15:10:00,70.04,70.23,70.03,70.15,32706.0,64.3545,64.5291,64.3453,64.4556,32706.0
2020-12-10 15:20:00,70.14,70.17,70.0,70.04,39732.0,64.4464,64.474,64.3178,64.3545,39732.0
2020-12-10 15:30:00,70.03,70.32,70.03,70.25,54720.0,64.3453,64.6118,64.3453,64.5475,54720.0
2020-12-10 15:40:00,70.24,70.28,70.17,70.2,62644.0,64.5383,64.575,64.474,64.5015,62644.0
2020-12-10 15:50:00,70.2,70.31,69.92,69.92,222632.0,64.5015,64.6026,64.2443,64.2443,222632.0
2020-12-11 09:30:00,69.05,69.48,68.78,69.48,57546.0,63.4449,63.84,63.1968,63.84,57546.0
2020-12-11 09:40:00,69.47,69.54,69.11,69.54,16962.0,63.8308,63.8951,63.5,63.8951,16962.0
2020-12-11 09:50:00,69.5,70.03,69.35,69.94,44142.0,63.8584,64.3453,63.7205,64.2626,44142.0
2020-12-11 10:00:00,69.97,70.17,69.88,70.08,36548.0,64.2902,64.474,64.2075,64.3913,36548.0
2020-12-11 10:10:00,70.16,70.57,70.16,70.57,23212.0,64.4648,64.8415,64.4648,64.8415,23212.0
2020-12-11 10:20:00,70.53,70.6,70.36,70.49,60462.0,64.8048,64.8691,64.6486,64.768,60462.0
2020-12-11 10:30:00,70.49,70.49,70.05,70.14,98396.0,64.768,64.768,64.3637,64.4464,98396.0
2020-12-11 10:40:00,70.14,70.16,69.95,70.02,35432.0,64.4464,64.4648,64.2718,64.3362,35432.0
2020-12-11 10:50:00,69.9,69.96,69.81,69.94,27134.0,64.2259,64.281,64.1432,64.2626,27134.0
2020-12-11 11:00:00,70.0,70.08,69.94,70.0,13496.0,64.3178,64.3913,64.2626,64.3178,13496.0
2020-12-11 11:10:00,69.96,70.26,69.95,70.23,32112.0,64.281,64.5567,64.2718,64.5291,32112.0
2020-12-11 11:20:00,70.25,70.27,70.04,70.08,56624.0,64.5475,64.5659,64.3545,64.3913,56624.0
2020-12-11 11:30:00,70.04,70.04,69.52,69.72,77680.0,64.3545,64.3545,63.8767,64.0605,77680.0
2020-12-11 11:40:00,69.72,69.92,69.71,69.78,24852.0,64.0605,64.2443,64.0513,64.1156,24852.0
2020-12-11 11:50:00,69.84,70.03,69.72,69.92,48482.0,64.1708,64.3453,64.0605,64.2443,48482.0
2020-12-11 12:00:00,69.94,69.99,69.83,69.88,23890.0,64.2626,64.3086,64.1616,64.2075,23890.0
2020-12-11 12:10:00,69.95,69.95,69.69,69.76,21494.0,64.2718,64.2718,64.0329,64.0973,21494.0
2020-12-11 12:20:00,69.69,69.97,69.68,69.93,31156.0,64.0329,64.2902,64.0238,64.2535,31156.0
2020-12-11 12:30:00,69.94,69.96,69.72,69.79,13290.0,64.2626,64.281,64.0605,64.1248,13290.0
2020-12-11 12:40:00,69.75,70.02,69.71,70.01,53372.0,64.0881,64.3362,64.0513,64.327,53372.0
2020-12-11 12:50:00,70.01,70.14,69.86,70.14,23320.0,64.327,64.4464,64.1891,64.4464,23320.0
2020-12-11 13:00:00,70.08,70.18,70.07,70.12,14206.0,64.3913,64.4832,64.3821,64.428,14206.0
2020-12-11 13:10:00,70.13,70.34,70.08,70.11,14842.0,64.4372,64.6302,64.3913,64.4188,14842.0
2020-12-11 13:20:00,70.13,70.18,70.03,70.14,26616.0,64.4372,64.4832,64.3453,64.4464,26616.0
2020-12-11 13:30:00,70.2,70.43,70.2,70.32,20834.0,64.5015,64.7129,64.5015,64.6118,20834.0
2020-12-11 13:40:00,70.31,70.41,70.07,70.16,48738.0,64.6026,64.6945,64.3821,64.4648,48738.0
2020-12-11 13:50:00,70.19,70.36,70.19,70.3,27410.0,64.4924,64.6486,64.4924,64.5934,27410.0
2020-12-11 14:00:00,70.26,70.39,70.24,70.32,20076.0,64.5567,64.6761,64.5383,64.6118,20076.0
2020-12-11 14:10:00,70.31,70.35,70.19,70.25,54714.0,64.6026,64.6394,64.4924,64.5475,54714.0
2020-12-11 14:20:00,70.29,70.29,70.08,70.08,43434.0,64.5842,64.5842,64.3913,64.3913,43434.0
2020-12-11 14:30:00,70.14,70.45,70.14,70.41,59432.0,64.4464,64.7312,64.4464,64.6945,59432.0
2020-12-11 14:40:00,70.42,70.57,70.31,70.33,37610.0,64.7037,64.8415,64.6026,64.621,37610.0
2020-12-11 14:50:00,70.33,70.36,70.25,70.28,16944.0,64.621,64.6486,64.5475,64.575,16944.0
2020-12-11 15:00:00,70.32,70.49,70.28,70.42,31892.0,64.6118,64.768,64.575,64.7037,31892.0
2020-12-11 15:10:00,70.42,70.68,70.34,70.63,26998.0,64.7037,64.9426,64.6302,64.8966,26998.0
2020-12-11 15:20:00,70.63,70.63,70.41,70.42,16842.0,64.8966,64.8966,64.6945,64.7037,16842.0
2020-12-11 15:30:00,70.42,70.53,70.33,70.35,23192.0,64.7037,64.8048,64.621,64.6394,23192.0
2020-12-11 15:40:00,70.33,70.5,70.18,70.18,41602.0,64.621,64.7772,64.4832,64.4832,41602.0
2020-12-11 15:50:00,70.17,70.33,70.12,70.33,135794.0,64.474,64.621,64.428,64.621,135794.0
2020-12-14 09:30:00,70.71,71.5,70.34,71.5,109260.0,64.9701,65.696,64.6302,65.696,109260.0
2020-12-14 09:40:00,71.3,71.33,70.61,70.76,56866.0,65.5122,65.5398,64.8783,65.0161,56866.0
2020-12-14 09:50:00,70.74,71.16,70.67,71.12,56320.0,64.9977,65.3836,64.9334,65.3469,56320.0
2020-12-14 10:00:00,71.13,71.22,70.94,71.12,88018.0,65.356,65.4387,65.1815,65.3469,88018.0
2020-12-14 10:10:00,71.05,71.12,70.88,70.91,36518.0,65.2825,65.3469,65.1263,65.1539,36518.0
2020-12-14 10:20:00,70.89,71.11,70.81,70.98,59920.0,65.1355,65.3377,65.062,65.2182,59920.0
2020-12-14 10:30:00,71.0,71.31,71.0,71.27,68868.0,65.2366,65.5214,65.2366,65.4847,68868.0
2020-12-14 10:40:00,71.28,71.36,71.16,71.19,75780.0,65.4939,65.5674,65.3836,65.4112,75780.0
2020-12-14 10:50:00,71.19,71.25,70.94,70.94,28212.0,65.4112,65.4663,65.1815,65.1815,28212.0
2020-12-14 11:00:00,70.92,71.08,70.91,70.96,39442.0,65.1631,65.3101,65.1539,65.1998,39442.0
2020-12-14 11:10:00,70.94,71.29,70.86,71.25,21782.0,65.1815,65.5031,65.108,65.4663,21782.0
2020-12-14 11:20:00,71.22,71.27,71.02,71.04,21792.0,65.4387,65.4847,65.255,65.2734,21792.0
2020-12-14 11:30:00,71.01,71.07,70.81,70.83,34240.0,65.2458,65.3009,65.062,65.0804,34240.0
2020-12-14 11:40:00,70.85,71.05,70.84,70.93,23140.0,65.0988,65.2825,65.0896,65.1723,23140.0
2020-12-14 11:50:00,70.99,71.03,70.78,70.88,16648.0,65.2274,65.2642,65.0345,65.1263,16648.0
2020-12-14 12:00:00,70.91,71.01,70.81,70.99,27052.0,65.1539,65.2458,65.062,65.2274,27052.0
2020-12-14 12:10:00,71.01,71.01,70.84,70.87,16726.0,65.2458,65.2458,65.0896,65.1172,16726.0
2020-12-14 12:20:00,70.88,71.0,70.85,70.92,18228.0,65.1263,65.2366,65.0988,65.1631,18228.0
2020-12-14 12:30:00,70.9,70.92,70.73,70.76,32584.0,65.1447,65.1631,64.9885,65.0161,32584.0
2020-12-14 12:40:00,70.78,70.88,70.59,70.85,10526.0,65.0345,65.1263,64.8599,65.0988,10526.0
2020-12-14 12:50:00,70.84,70.93,70.75,70.77,15258.0,65.0896,65.1723,65.0069,65.0253,15258.0
2020-12-14 13:00:00,70.78,70.94,70.55,70.66,32284.0,65.0345,65.1815,64.8231,64.9242,32284.0
2020-12-14 13:10:00,70.61,70.75,70.58,70.75,16200.0,64.8783,65.0069,64.8507,65.0069,16200.0
2020-12-14 13:20:00,70.75,70.83,70.73,70.77,15176.0,65.0069,65.0804,64.9885,65.0253,15176.0
2020-12-14 13:30:00,70.73,70.88,70.73,70.86,16092.0,64.9885,65.1263,64.9885,65.108,16092.0
2020-12-14 13:40:00,70.86,70.98,70.81,70.95,10350.0,65.108,65.2182,65.062,65.1907,10350.0
2020-12-14 13:50:00,70.98,71.2,70.97,71.1,18942.0,65.2182,65.4204,65.209,65.3285,18942.0
2020-12-14 14:00:00,71.11,71.25,71.08,71.14,18944.0,65.3377,65.4663,65.3101,65.3652,18944.0
2020-12-14 14:10:00,71.16,71.2,70.93,71.04,17952.0,65.3836,65.4204,65.1723,65.2734,17952.0
2020-12-14 14:20:00,71.01,71.06,70.89,71.04,29666.0,65.2458,65.2917,65.1355,65.2734,29666.0
2020-12-14 14:30:00,71.01,71.04,70.73,70.73,12356.0,65.2458,65.2734,64.9885,64.9885,12356.0
2020-12-14 14:40:00,70.75,70.84,70.7,70.8,18424.0,65.0069,65.0896,64.961,65.0528,18424.0
2020-12-14 14:50:00,70.83,71.08,70.82,70.99,22380.0,65.0804,65.3101,65.0712,65.2274,22380.0
2020-12-14 15:00:00,70.99,71.09,70.88,71.03,25216.0,65.2274,65.3193,65.1263,65.2642,25216.0
2020-12-14 15:10:00,71.05,71.19,71.04,71.14,23786.0,65.2825,65.4112,65.2734,65.3652,23786.0
2020-12-14 15:20:00,71.13,71.17,71.05,71.05,22288.0,65.356,65.3928,65.2825,65.2825,22288.0
2020-12-14 15:30:00,71.03,71.04,70.79,70.81,26862.0,65.2642,65.2734,65.0436,65.062,26862.0
2020-12-14 15:40:00,70.8,70.93,70.74,70.86,60108.0,65.0528,65.1723,64.9977,65.108,60108.0
2020-12-14 15:50:00,70.85,71.11,70.69,70.75,161152.0,65.0988,65.3377,64.9518,65.0069,161152.0
2020-12-15 09:30:00,71.45,72.11,71.34,71.6,98150.0,65.6501,66.2565,65.549,65.7879,98150.0
2020-12-15 09:40:00,71.58,71.62,71.31,71.4,49970.0,65.7695,65.8063,65.5214,65.6041,49970.0
2020-12-15 09:50:00,71.42,71.44,70.75,70.99,129826.0,65.6225,65.6409,65.0069,65.2274,129826.0
2020-12-15 10:00:00,70.92,71.11,70.76,71.0,39634.0,65.1631,65.3377,65.0161,65.2366,39634.0
2020-12-15 10:10:00,70.99,71.07,70.74,70.89,55264.0,65.2274,65.3009,64.9977,65.1355,55264.0
2020-12-15 10:20:00,70.86,70.94,70.76,70.81,52768.0,65.108,65.1815,65.0161,65.062,52768.0
2020-12-15 10:30:00,70.83,70.91,70.67,70.73,24742.0,65.0804,65.1539,64.9334,64.9885,24742.0
2020-12-15 10:40:00,70.66,70.89,70.58,70.89,39590.0,64.9242,65.1355,64.8507,65.1355,39590.0
2020-12-15 10:50:00,70.89,70.97,70.77,70.89,50776.0,65.1355,65.209,65.0253,65.1355,50776.0
2020-12-15 11:00:00,70.89,70.89,70.45,70.57,45560.0,65.1355,65.1355,64.7312,64.8415,45560.0
2020-12-15 11:10:00,70.57,70.63,70.49,70.52,44246.0,64.8415,64.8966,64.768,64.7956,44246.0
2020-12-15 11:20:00,70.53,70.66,70.44,70.47,25756.0,64.8048,64.9242,64.7221,64.7496,25756.0
2020-12-15 11:30:00,70.47,70.71,70.45,70.67,34376.0,64.7496,64.9701,64.7312,64.9334,34376.0
2020-12-15 11:40:00,70.69,70.76,70.49,70.51,30974.0,64.9518,65.0161,64.768,64.7864,30974.0
2020-12-15 11:50:00,70.51,70.54,70.42,70.53,22024.0,64.7864,64.8139,64.7037,64.8048,22024.0
2020-12-15 12:00:00,70.53,70.67,70.48,70.59,40938.0,64.8048,64.9334,64.7588,64.8599,40938.0
2020-12-15 12:10:00,70.58,70.64,70.49,70.56,69362.0,64.8507,64.9058,64.768,64.8323,69362.0
2020-12-15 12:20:00,70.52,70.58,70.46,70.5,45306.0,64.7956,64.8507,64.7404,64.7772,45306.0
2020-12-15 12:30:00,70.49,70.55,70.4,70.52,35374.0,64.768,64.8231,64.6853,64.7956,35374.0
2020-12-15 12:40:00,70.52,70.55,70.45,70.45,30022.0,64.7956,64.8231,64.7312,64.7312,30022.0
2020-12-15 12:50:00,70.46,70.63,70.43,70.61,38224.0,64.7404,64.8966,64.7129,64.8783,38224.0
2020-12-15 13:00:00,70.64,70.74,70.6,70.64,49828.0,64.9058,64.9977,64.8691,64.9058,49828.0
2020-12-15 13:10:00,70.66,70.68,70.59,70.63,33342.0,64.9242,64.9426,64.8599,64.8966,33342.0
2020-12-15 13:20:00,70.61,70.67,70.44,70.44,216196.0,64.8783,64.9334,64.7221,64.7221,216196.0
2020-12-15 13:30:00,70.47,70.58,70.45,70.46,27290.0,64.7496,64.8507,64.7312,64.7404,27290.0
2020-12-15 13:40:00,70.46,70.46,70.33,70.33,26368.0,64.7404,64.7404,64.621,64.621,26368.0
2020-12-15 13:50:00,70.36,70.45,70.24,70.27,27566.0,64.6486,64.7312,64.5383,64.5659,27566.0
2020-12-15 14:00:00,70.27,70.34,70.2,70.29,31044.0,64.5659,64.6302,64.5015,64.5842,31044.0
2020-12-15 14:10:00,70.28,70.38,70.22,70.29,41082.0,64.575,64.6669,64.5199,64.5842,41082.0
2020-12-15 14:20:00,70.29,70.42,70.2,70.37,47578.0,64.5842,64.7037,64.5015,64.6577,47578.0
2020-12-15 14:30:00,70.39,70.44,70.32,70.36,33620.0,64.6761,64.7221,64.6118,64.6486,33620.0
2020-12-15 14:40:00,70.36,70.49,70.34,70.36,33412.0,64.6486,64.768,64.6302,64.6486,33412.0
2020-12-15 14:50:00,70.37,70.48,70.32,70.42,148362.0,64.6577,64.7588,64.6118,64.7037,148362.0
2020-12-15 15:00:00,70.45,70.54,70.33,70.45,171138.0,64.7312,64.8139,64.621,64.7312,171138.0
2020-12-15 15:10:00,70.45,70.5,70.39,70.48,45696.0,64.7312,64.7772,64.6761,64.7588,45696.0
2020-12-15 15:20:00,70.49,70.5,70.26,70.26,89454.0,64.768,64.7772,64.5567,64.5567,89454.0
2020-12-15 15:30:00,70.28,70.29,70.07,70.07,91224.0,64.575,64.5842,64.3821,64.3821,91224.0
2020-12-15 15:40:00,70.07,70.36,70.06,70.27,175072.0,64.3821,64.6486,64.3729,64.5659,175072.0
2020-12-15 15:50:00,70.29,70.63,70.17,70.63,260234.0,64.5842,64.8966,64.474,64.8966,260234.0
2020-12-16 09:30:00,70.6,70.93,70.04,70.08,41606.0,64.8691,65.1723,64.3545,64.3913,41606.0
2020-12-16 09:40:00,70.11,70.12,69.77,69.91,21262.0,64.4188,64.428,64.1064,64.2351,21262.0
2020-12-16 09:50:00,69.92,70.08,69.81,70.02,31940.0,64.2443,64.3913,64.1432,64.3362,31940.0
2020-12-16 10:00:00,70.04,70.14,69.83,69.83,82578.0,64.3545,64.4464,64.1616,64.1616,82578.0
2020-12-16 10:10:00,69.89,70.02,69.7,69.96,25548.0,64.2167,64.3362,64.0421,64.281,25548.0
2020-12-16 10:20:00,69.97,70.07,69.74,70.06,42846.0,64.2902,64.3821,64.0789,64.3729,42846.0
2020-12-16 10:30:00,70.02,70.05,69.88,69.97,21148.0,64.3362,64.3637,64.2075,64.2902,21148.0
2020-12-16 10:40:00,69.97,70.09,69.91,69.98,39040.0,64.2902,64.4005,64.2351,64.2994,39040.0
2020-12-16 10:50:00,69.98,70.1,69.94,70.03,65916.0,64.2994,64.4097,64.2626,64.3453,65916.0
2020-12-16 11:00:00,70.08,70.09,69.98,70.03,27930.0,64.3913,64.4005,64.2994,64.3453,27930.0
2020-12-16 11:10:00,70.03,70.1,70.01,70.03,33350.0,64.3453,64.4097,64.327,64.3453,33350.0
2020-12-16 11:20:00,70.01,70.22,70.01,70.11,51260.0,64.327,64.5199,64.327,64.4188,51260.0
2020-12-16 11:30:00,70.12,70.37,70.12,70.28,62330.0,64.428,64.6577,64.428,64.575,62330.0
2020-12-16 11:40:00,70.26,70.39,70.23,70.36,61376.0,64.5567,64.6761,64.5291,64.6486,61376.0
2020-12-16 11:50:00,70.37,70.58,70.35,70.56,31730.0,64.6577,64.8507,64.6394,64.8323,31730.0
2020-12-16 12:00:00,70.57,70.59,70.38,70.42,37750.0,64.8415,64.8599,64.6669,64.7037,37750.0
2020-12-16 12:10:00,70.44,70.52,70.41,70.48,20284.0,64.7221,64.7956,64.6945,64.7588,20284.0
2020-12-16 12:20:00,70.47,70.48,70.29,70.33,718248.0,64.7496,64.7588,64.5842,64.621,718248.0
2020-12-16 12:30:00,70.33,70.41,70.25,70.41,80788.0,64.621,64.6945,64.5475,64.6945,80788.0
2020-12-16 12:40:00,70.38,70.48,70.3,70.47,19064.0,64.6669,64.7588,64.5934,64.7496,19064.0
2020-12-16 12:50:00,70.42,70.47,70.38,70.38,25394.0,64.7037,64.7496,64.6669,64.6669,25394.0
2020-12-16 13:00:00,70.4,70.45,70.08,70.17,47562.0,64.6853,64.7312,64.3913,64.474,47562.0
2020-12-16 13:10:00,70.25,70.3,70.0,70.0,28210.0,64.5475,64.5934,64.3178,64.3178,28210.0
2020-12-16 13:20:00,70.0,70.04,69.74,69.77,32550.0,64.3178,64.3545,64.0789,64.1064,32550.0
2020-12-16 13:30:00,69.82,69.83,69.67,69.78,44404.0,64.1524,64.1616,64.0146,64.1156,44404.0
2020-12-16 13:40:00,69.77,69.77,69.53,69.57,51458.0,64.1064,64.1064,63.8859,63.9227,51458.0
2020-12-16 13:50:00,69.58,69.69,69.41,69.57,42778.0,63.9319,64.0329,63.7757,63.9227,42778.0
2020-12-16 14:00:00,69.57,69.85,69.5,69.51,67170.0,63.9227,64.18,63.8584,63.8676,67170.0
2020-12-16 14:10:00,69.51,69.73,69.38,69.39,80028.0,63.8676,64.0697,63.7481,63.7573,80028.0
2020-12-16 14:20:00,69.37,69.45,69.19,69.3,72484.0,63.7389,63.8124,63.5735,63.6746,72484.0
2020-12-16 14:30:00,69.29,69.67,69.26,69.52,54988.0,63.6654,64.0146,63.6378,63.8767,54988.0
2020-12-16 14:40:00,69.56,69.76,69.42,69.57,205352.0,63.9135,64.0973,63.7849,63.9227,205352.0
2020-12-16 14:50:00,69.59,69.67,69.5,69.55,130042.0,63.9411,64.0146,63.8584,63.9043,130042.0
2020-12-16 15:00:00,69.55,69.64,69.42,69.61,50616.0,63.9043,63.987,63.7849,63.9594,50616.0
2020-12-16 15:10:00,69.58,69.64,69.5,69.5,44382.0,63.9319,63.987,63.8584,63.8584,44382.0
2020-12-16 15:20:00,69.53,69.64,69.37,69.4,125748.0,63.8859,63.987,63.7389,63.7665,125748.0
2020-12-16 15:30:00,69.42,69.63,69.26,69.3,115068.0,63.7849,63.9778,63.6378,63.6746,115068.0
2020-12-16 15:40:00,69.37,69.42,69.17,69.2,152760.0,63.7389,63.7849,63.5552,63.5827,152760.0
2020-12-16 15:50:00,69.18,69.48,69.01,69.42,434584.0,63.5643,63.84,63.4081,63.7849,434584.0
2020-12-17 09:30:00,70.44,70.84,70.02,70.7,102808.0,64.7221,65.0896,64.3362,64.961,102808.0
2020-12-17 09:40:00,70.7,70.75,70.13,70.61,49504.0,64.961,65.0069,64.4372,64.8783,49504.0
2020-12-17 09:50:00,70.66,70.77,70.11,70.13,33316.0,64.9242,65.0253,64.4188,64.4372,33316.0
2020-12-17 10:00:00,70.1,70.22,69.79,70.08,46756.0,64.4097,64.5199,64.1248,64.3913,46756.0
2020-12-17 10:10:00,70.08,70.24,69.9,70.11,31026.0,64.3913,64.5383,64.2259,64.4188,31026.0
2020-12-17 10:20:00,70.15,70.31,69.94,70.28,18240.0,64.4556,64.6026,64.2626,64.575,18240.0
2020-12-17 10:30:00,70.25,70.25,69.81,69.89,18804.0,64.5475,64.5475,64.1432,64.2167,18804.0
2020-12-17 10:40:00,69.89,69.96,69.64,69.96,26404.0,64.2167,64.281,63.987,64.281,26404.0
2020-12-17 10:50:00,69.91,69.98,69.76,69.76,21560.0,64.2351,64.2994,64.0973,64.0973,21560.0
2020-12-17 11:00:00,69.79,69.97,69.75,69.77,14194.0,64.1248,64.2902,64.0881,64.1064,14194.0
2020-12-17 11:10:00,69.74,70.08,69.74,69.97,21022.0,64.0789,64.3913,64.0789,64.2902,21022.0
2020-12-17 11:20:00,69.94,70.01,69.81,69.93,10896.0,64.2626,64.327,64.1432,64.2535,10896.0
2020-12-17 11:30:00,69.95,70.02,69.88,69.93,15744.0,64.2718,64.3362,64.2075,64.2535,15744.0
2020-12-17 11:40:00,69.94,69.96,69.8,69.8,10600.0,64.2626,64.281,64.134,64.134,10600.0
2020-12-17 11:50:00,69.81,70.04,69.71,70.0,23196.0,64.1432,64.3545,64.0513,64.3178,23196.0
2020-12-17 12:00:00,70.05,70.13,69.99,70.0,20584.0,64.3637,64.4372,64.3086,64.3178,20584.0
2020-12-17 12:10:00,70.0,70.01,69.87,69.97,30680.0,64.3178,64.327,64.1983,64.2902,30680.0
2020-12-17 12:20:00,69.94,70.26,69.94,70.16,38470.0,64.2626,64.5567,64.2626,64.4648,38470.0
2020-12-17 12:30:00,70.15,70.17,70.08,70.11,24188.0,64.4556,64.474,64.3913,64.4188,24188.0
2020-12-17 12:40:00,70.13,70.41,70.13,70.41,19900.0,64.4372,64.6945,64.4372,64.6945,19900.0
2020-12-17 12:50:00,70.41,70.47,70.38,70.45,35094.0,64.6945,64.7496,64.6669,64.7312,35094.0
2020-12-17 13:00:00,70.44,70.54,70.41,70.45,21508.0,64.7221,64.8139,64.6945,64.7312,21508.0
2020-12-17 13:10:00,70.47,70.47,70.39,70.47,21618.0,64.7496,64.7496,64.6761,64.7496,21618.0
2020-12-17 13:20:00,70.49,70.64,70.48,70.62,27576.0,64.768,64.9058,64.7588,64.8874,27576.0
2020-12-17 13:30:00,70.61,70.67,70.58,70.66,53766.0,64.8783,64.9334,64.8507,64.9242,53766.0
2020-12-17 13:40:00,70.66,70.67,70.57,70.64,23810.0,64.9242,64.9334,64.8415,64.9058,23810.0
2020-12-17 13:50:00,70.64,70.68,70.58,70.64,17688.0,64.9058,64.9426,64.8507,64.9058,17688.0
2020-12-17 14:00:00,70.64,70.67,70.35,70.46,26760.0,64.9058,64.9334,64.6394,64.7404,26760.0
2020-12-17 14:10:00,70.45,70.48,70.27,70.28,18920.0,64.7312,64.7588,64.5659,64.575,18920.0
2020-12-17 14:20:00,70.28,70.28,70.14,70.21,19728.0,64.575,64.575,64.4464,64.5107,19728.0
2020-12-17 14:30:00,70.22,70.3,70.13,70.16,33628.0,64.5199,64.5934,64.4372,64.4648,33628.0
2020-12-17 14:40:00,70.14,70.26,70.06,70.11,17170.0,64.4464,64.5567,64.3729,64.4188,17170.0
2020-12-17 14:50:00,70.14,70.15,70.06,70.06,19794.0,64.4464,64.4556,64.3729,64.3729,19794.0
2020-12-17 15:00:00,70.07,70.09,69.94,70.01,31472.0,64.3821,64.4005,64.2626,64.327,31472.0
2020-12-17 15:10:00,70.01,70.1,69.97,70.05,38358.0,64.327,64.4097,64.2902,64.3637,38358.0
2020-12-17 15:20:00,70.06,70.08,69.94,69.95,38656.0,64.3729,64.3913,64.2626,64.2718,38656.0
2020-12-17 15:30:00,69.94,69.99,69.83,69.96,56720.0,64.2626,64.3086,64.1616,64.281,56720.0
2020-12-17 15:40:00,69.98,70.02,69.92,69.92,60910.0,64.2994,64.3362,64.2443,64.2443,60910.0
2020-12-17 15:50:00,69.95,70.24,69.83,69.85,207178.0,64.2718,64.5383,64.1616,64.18,207178.0
2020-12-18 09:30:00,70.29,70.29,69.74,69.82,453404.0,64.5842,64.5842,64.0789,64.1524,453404.0
2020-12-18 09:40:00,69.74,70.0,69.69,69.82,39226.0,64.0789,64.3178,64.0329,64.1524,39226.0
2020-12-18 09:50:00,69.8,69.82,69.52,69.54,19176.0,64.134,64.1524,63.8767,63.8951,19176.0
2020-12-18 10:00:00,69.54,69.82,69.49,69.8,20532.0,63.8951,64.1524,63.8492,64.134,20532.0
2020-12-18 10:10:00,69.79,70.14,69.79,70.08,27556.0,64.1248,64.4464,64.1248,64.3913,27556.0
2020-12-18 10:20:00,70.05,70.19,69.98,70.03,20954.0,64.3637,64.4924,64.2994,64.3453,20954.0
2020-12-18 10:30:00,70.0,70.01,69.72,69.82,23954.0,64.3178,64.327,64.0605,64.1524,23954.0
2020-12-18 10:40:00,69.8,69.85,69.67,69.67,9020.0,64.134,64.18,64.0146,64.0146,9020.0
2020-12-18 10:50:00,69.69,69.7,69.56,69.61,16442.0,64.0329,64.0421,63.9135,63.9594,16442.0
2020-12-18 11:00:00,69.61,69.87,69.6,69.8,12080.0,63.9594,64.1983,63.9502,64.134,12080.0
2020-12-18 11:10:00,69.82,69.82,69.37,69.47,19256.0,64.1524,64.1524,63.7389,63.8308,19256.0
2020-12-18 11:20:00,69.49,69.64,69.4,69.46,20272.0,63.8492,63.987,63.7665,63.8216,20272.0
2020-12-18 11:30:00,69.46,69.48,69.33,69.4,19326.0,63.8216,63.84,63.7022,63.7665,19326.0
2020-12-18 11:40:00,69.42,69.48,69.35,69.45,29348.0,63.7849,63.84,63.7205,63.8124,29348.0
2020-12-18 11:50:00,69.47,69.7,69.47,69.7,41092.0,63.8308,64.0421,63.8308,64.0421,41092.0
2020-12-18 12:00:00,69.69,69.89,69.63,69.86,14038.0,64.0329,64.2167,63.9778,64.1891,14038.0
2020-12-18 12:10:00,69.89,70.03,69.89,70.02,25972.0,64.2167,64.3453,64.2167,64.3362,25972.0
2020-12-18 12:20:00,70.02,70.07,70.0,70.04,13480.0,64.3362,64.3821,64.3178,64.3545,13480.0
2020-12-18 12:30:00,70.05,70.11,70.0,70.08,17846.0,64.3637,64.4188,64.3178,64.3913,17846.0
2020-12-18 12:40:00,70.08,70.08,69.97,70.05,14248.0,64.3913,64.3913,64.2902,64.3637,14248.0
2020-12-18 12:50:00,70.04,70.05,69.94,69.97,13420.0,64.3545,64.3637,64.2626,64.2902,13420.0
2020-12-18 13:00:00,69.95,70.07,69.95,70.06,12086.0,64.2718,64.3821,64.2718,64.3729,12086.0
2020-12-18 13:10:00,70.06,70.06,69.98,70.02,13106.0,64.3729,64.3729,64.2994,64.3362,13106.0
2020-12-18 13:20:00,70.01,70.01,69.82,69.84,12014.0,64.327,64.327,64.1524,64.1708,12014.0
2020-12-18 13:30:00,69.82,69.92,69.78,69.82,19608.0,64.1524,64.2443,64.1156,64.1524,19608.0
2020-12-18 13:40:00,69.81,70.0,69.81,69.95,48302.0,64.1432,64.3178,64.1432,64.2718,48302.0
2020-12-18 13:50:00,69.93,69.97,69.88,69.91,15584.0,64.2535,64.2902,64.2075,64.2351,15584.0
2020-12-18 14:00:00,69.87,69.88,69.77,69.86,22420.0,64.1983,64.2075,64.1064,64.1891,22420.0
2020-12-18 14:10:00,69.85,69.86,69.73,69.77,23456.0,64.18,64.1891,64.0697,64.1064,23456.0
2020-12-18 14:20:00,69.8,69.81,69.72,69.77,24062.0,64.134,64.1432,64.0605,64.1064,24062.0
2020-12-18 14:30:00,69.76,69.8,69.7,69.72,23410.0,64.0973,64.134,64.0421,64.0605,23410.0
2020-12-18 14:40:00,69.71,69.76,69.57,69.62,15280.0,64.0513,64.0973,63.9227,63.9686,15280.0
2020-12-18 14:50:00,69.62,69.62,69.42,69.52,27206.0,63.9686,63.9686,63.7849,63.8767,27206.0
2020-12-18 15:00:00,69.53,69.56,69.46,69.46,18428.0,63.8859,63.9135,63.8216,63.8216,18428.0
2020-12-18 15:10:00,69.45,69.56,69.38,69.48,27186.0,63.8124,63.9135,63.7481,63.84,27186.0
2020-12-18 15:20:00,69.5,69.5,69.21,69.3,34050.0,63.8584,63.8584,63.5919,63.6746,34050.0
2020-12-18 15:30:00,69.25,69.42,68.89,68.92,81234.0,63.6287,63.7849,63.2979,63.3254,81234.0
2020-12-18 15:40:00,68.91,69.21,68.86,69.1,87966.0,63.3163,63.5919,63.2703,63.4908,87966.0
2020-12-18 15:50:00,69.06,69.24,68.35,69.11,935186.0,63.4541,63.6195,62.8017,63.5,935186.0
2020-12-21 09:30:00,67.43,68.36,67.24,67.86,197084.0,61.9564,62.8109,61.7818,62.3515,197084.0
2020-12-21 09:40:00,67.82,68.31,67.82,68.14,73956.0,62.3147,62.765,62.3147,62.6088,73956.0
2020-12-21 09:50:00,68.17,68.61,68.15,68.54,70952.0,62.6363,63.0406,62.6179,62.9763,70952.0
2020-12-21 10:00:00,68.48,68.67,67.89,67.96,71552.0,62.9212,63.0957,62.3791,62.4434,71552.0
2020-12-21 10:10:00,68.02,68.13,67.66,67.77,110342.0,62.4985,62.5996,62.1677,62.2688,110342.0
2020-12-21 10:20:00,67.81,68.15,67.75,68.14,68386.0,62.3055,62.6179,62.2504,62.6088,68386.0
2020-12-21 10:30:00,68.11,68.24,67.95,68.07,75020.0,62.5812,62.7006,62.4342,62.5444,75020.0
2020-12-21 10:40:00,68.14,68.15,67.86,67.97,76316.0,62.6088,62.6179,62.3515,62.4526,76316.0
2020-12-21 10:50:00,68.02,68.2,67.89,68.11,55746.0,62.4985,62.6639,62.3791,62.5812,55746.0
2020-12-21 11:00:00,68.08,68.13,67.92,68.08,76410.0,62.5536,62.5996,62.4066,62.5536,76410.0
2020-12-21 11:10:00,68.07,68.14,67.92,68.09,86260.0,62.5444,62.6088,62.4066,62.5628,86260.0
2020-12-21 11:20:00,68.08,68.48,68.05,68.45,39268.0,62.5536,62.9212,62.5261,62.8936,39268.0
2020-12-21 11:30:00,68.45,68.7,68.42,68.67,54752.0,62.8936,63.1233,62.866,63.0957,54752.0
2020-12-21 11:40:00,68.68,68.86,68.66,68.82,41600.0,63.1049,63.2703,63.0865,63.2336,41600.0
2020-12-21 11:50:00,68.79,68.89,68.59,68.6,35030.0,63.206,63.2979,63.0222,63.0314,35030.0
2020-12-21 12:00:00,68.6,68.63,68.5,68.53,33460.0,63.0314,63.059,62.9395,62.9671,33460.0
2020-12-21 12:10:00,68.54,68.57,68.43,68.43,30656.0,62.9763,63.0039,62.8752,62.8752,30656.0
2020-12-21 12:20:00,68.43,68.64,68.43,68.58,40468.0,62.8752,63.0682,62.8752,63.013,40468.0
2020-12-21 12:30:00,68.64,68.76,68.61,68.71,24122.0,63.0682,63.1784,63.0406,63.1325,24122.0
2020-12-21 12:40:00,68.72,68.73,68.65,68.72,26482.0,63.1417,63.1509,63.0774,63.1417,26482.0
2020-12-21 12:50:00,68.72,68.98,68.7,68.7,84126.0,63.1417,63.3806,63.1233,63.1233,84126.0
2020-12-21 13:00:00,68.71,68.83,68.61,68.75,46076.0,63.1325,63.2428,63.0406,63.1692,46076.0
2020-12-21 13:10:00,68.76,68.85,68.72,68.83,39830.0,63.1784,63.2611,63.1417,63.2428,39830.0
2020-12-21 13:20:00,68.81,68.83,68.72,68.76,32456.0,63.2244,63.2428,63.1417,63.1784,32456.0
2020-12-21 13:30:00,68.77,69.03,68.77,69.0,113796.0,63.1876,63.4265,63.1876,63.399,113796.0
2020-12-21 13:40:00,69.01,69.1,68.99,69.05,38378.0,63.4081,63.4908,63.3898,63.4449,38378.0
2020-12-21 13:50:00,69.05,69.17,69.03,69.07,36602.0,63.4449,63.5552,63.4265,63.4633,36602.0
2020-12-21 14:00:00,69.04,69.07,68.89,68.93,22690.0,63.4357,63.4633,63.2979,63.3346,22690.0
2020-12-21 14:10:00,68.95,69.07,68.94,68.99,38924.0,63.353,63.4633,63.3438,63.3898,38924.0
2020-12-21 14:20:00,68.99,69.14,68.96,69.08,28586.0,63.3898,63.5276,63.3622,63.4725,28586.0
2020-12-21 14:30:00,69.07,69.19,69.07,69.1,32534.0,63.4633,63.5735,63.4633,63.4908,32534.0
2020-12-21 14:40:00,69.08,69.17,69.04,69.04,41906.0,63.4725,63.5552,63.4357,63.4357,41906.0
2020-12-21 14:50:00,69.04,69.1,69.01,69.02,52114.0,63.4357,63.4908,63.4081,63.4173,52114.0
2020-12-21 15:00:00,69.03,69.05,68.83,68.85,34972.0,63.4265,63.4449,63.2428,63.2611,34972.0
2020-12-21 15:10:00,68.84,69.05,68.83,69.0,57972.0,63.2519,63.4449,63.2428,63.399,57972.0
2020-12-21 15:20:00,69.03,69.11,68.93,69.11,68062.0,63.4265,63.5,63.3346,63.5,68062.0
2020-12-21 15:30:00,69.11,69.17,69.04,69.14,188182.0,63.5,63.5552,63.4357,63.5276,188182.0
2020-12-21 15:40:00,69.14,69.17,69.04,69.06,105598.0,63.5276,63.5552,63.4357,63.4541,105598.0
2020-12-21 15:50:00,69.04,69.07,68.83,69.0,404612.0,63.4357,63.4633,63.2428,63.399,404612.0
2020-12-22 09:30:00,68.94,69.55,68.94,69.08,47566.0,63.3438,63.9043,63.3438,63.4725,47566.0
2020-12-22 09:40:00,69.01,69.24,68.78,69.16,23948.0,63.4081,63.6195,63.1968,63.546,23948.0
2020-12-22 09:50:00,69.13,69.32,69.05,69.08,12686.0,63.5184,63.693,63.4449,63.4725,12686.0
2020-12-22 10:00:00,69.05,69.21,68.9,69.13,12010.0,63.4449,63.5919,63.3071,63.5184,12010.0
2020-12-22 10:10:00,69.13,69.13,68.74,69.03,23788.0,63.5184,63.5184,63.1601,63.4265,23788.0
2020-12-22 10:20:00,69.04,69.1,68.95,69.03,8042.0,63.4357,63.4908,63.353,63.4265,8042.0
2020-12-22 10:30:00,69.04,69.07,68.86,69.07,15860.0,63.4357,63.4633,63.2703,63.4633,15860.0
2020-12-22 10:40:00,69.01,69.08,68.74,68.74,17362.0,63.4081,63.4725,63.1601,63.1601,17362.0
2020-12-22 10:50:00,68.71,68.88,68.7,68.75,14656.0,63.1325,63.2887,63.1233,63.1692,14656.0
2020-12-22 11:00:00,68.79,69.04,68.7,68.99,19712.0,63.206,63.4357,63.1233,63.3898,19712.0
2020-12-22 11:10:00,69.02,69.03,68.89,68.91,28880.0,63.4173,63.4265,63.2979,63.3163,28880.0
2020-12-22 11:20:00,68.95,68.96,68.73,68.78,22298.0,63.353,63.3622,63.1509,63.1968,22298.0
2020-12-22 11:30:00,68.7,68.71,68.25,68.51,13886.0,63.1233,63.1325,62.7098,62.9487,13886.0
2020-12-22 11:40:00,68.44,68.54,68.25,68.46,11560.0,62.8844,62.9763,62.7098,62.9028,11560.0
2020-12-22 11:50:00,68.34,68.46,68.32,68.37,11502.0,62.7925,62.9028,62.7741,62.8201,11502.0
2020-12-22 12:00:00,68.35,68.42,68.24,68.25,18808.0,62.8017,62.866,62.7006,62.7098,18808.0
2020-12-22 12:10:00,68.27,68.33,68.19,68.24,21064.0,62.7282,62.7833,62.6547,62.7006,21064.0
2020-12-22 12:20:00,68.23,68.42,68.18,68.32,16202.0,62.6915,62.866,62.6455,62.7741,16202.0
2020-12-22 12:30:00,68.3,68.49,68.29,68.41,22848.0,62.7558,62.9303,62.7466,62.8568,22848.0
2020-12-22 12:40:00,68.42,68.54,68.38,68.49,16096.0,62.866,62.9763,62.8293,62.9303,16096.0
2020-12-22 12:50:00,68.45,68.52,68.36,68.48,27208.0,62.8936,62.9579,62.8109,62.9212,27208.0
2020-12-22 13:00:00,68.5,68.54,68.21,68.25,35608.0,62.9395,62.9763,62.6731,62.7098,35608.0
2020-12-22 13:10:00,68.27,68.3,68.14,68.3,40038.0,62.7282,62.7558,62.6088,62.7558,40038.0
2020-12-22 13:20:00,68.3,68.31,68.17,68.24,35582.0,62.7558,62.765,62.6363,62.7006,35582.0
2020-12-22 13:30:00,68.24,68.45,68.22,68.41,40264.0,62.7006,62.8936,62.6823,62.8568,40264.0
2020-12-22 13:40:00,68.38,68.38,68.23,68.29,29048.0,62.8293,62.8293,62.6915,62.7466,29048.0
2020-12-22 13:50:00,68.28,68.39,68.28,68.36,28046.0,62.7374,62.8385,62.7374,62.8109,28046.0
2020-12-22 14:00:00,68.37,68.44,68.36,68.42,16558.0,62.8201,62.8844,62.8109,62.866,16558.0
2020-12-22 14:10:00,68.44,68.59,68.41,68.57,24478.0,62.8844,63.0222,62.8568,63.0039,24478.0
2020-12-22 14:20:00,68.57,68.66,68.52,68.52,26898.0,63.0039,63.0865,62.9579,62.9579,26898.0
2020-12-22 14:30:00,68.51,68.56,68.44,68.47,18512.0,62.9487,62.9947,62.8844,62.912,18512.0
2020-12-22 14:40:00,68.46,68.48,68.35,68.42,20418.0,62.9028,62.9212,62.8017,62.866,20418.0
2020-12-22 14:50:00,68.42,68.45,68.28,68.28,24490.0,62.866,62.8936,62.7374,62.7374,24490.0
2020-12-22 15:00:00,68.29,68.42,68.26,68.26,28834.0,62.7466,62.866,62.719,62.719,28834.0
2020-12-22 15:10:00,68.26,68.39,68.22,68.39,26518.0,62.719,62.8385,62.6823,62.8385,26518.0
2020-12-22 15:20:00,68.39,68.42,68.28,68.35,30982.0,62.8385,62.866,62.7374,62.8017,30982.0
2020-12-22 15:30:00,68.35,68.41,68.3,68.35,57972.0,62.8017,62.8568,62.7558,62.8017,57972.0
2020-12-22 15:40:00,68.35,68.42,68.29,68.32,132242.0,62.8017,62.866,62.7466,62.7741,132242.0
2020-12-22 15:50:00,68.29,68.5,68.06,68.5,283010.0,62.7466,62.9395,62.5353,62.9395,283010.0
2020-12-23 09:30:00,68.42,68.97,68.25,68.8,46008.0,62.866,63.3714,62.7098,63.2152,46008.0
2020-12-23 09:40:00,68.68,68.79,68.55,68.79,14830.0,63.1049,63.206,62.9855,63.206,14830.0
2020-12-23 09:50:00,68.76,68.91,68.53,68.8,19326.0,63.1784,63.3163,62.9671,63.2152,19326.0
2020-12-23 10:00:00,68.77,68.87,68.51,68.73,36690.0,63.1876,63.2795,62.9487,63.1509,36690.0
2020-12-23 10:10:00,68.67,68.71,68.36,68.37,14552.0,63.0957,63.1325,62.8109,62.8201,14552.0
2020-12-23 10:20:00,68.41,68.41,68.15,68.3,17186.0,62.8568,62.8568,62.6179,62.7558,17186.0
2020-12-23 10:30:00,68.3,68.44,68.21,68.4,40448.0,62.7558,62.8844,62.6731,62.8477,40448.0
2020-12-23 10:40:00,68.4,68.62,68.35,68.51,25022.0,62.8477,63.0498,62.8017,62.9487,25022.0
2020-12-23 10:50:00,68.52,68.61,68.41,68.61,10816.0,62.9579,63.0406,62.8568,63.0406,10816.0
2020-12-23 11:00:00,68.62,68.69,68.51,68.55,22826.0,63.0498,63.1141,62.9487,62.9855,22826.0
2020-12-23 11:10:00,68.59,68.63,68.39,68.49,28732.0,63.0222,63.059,62.8385,62.9303,28732.0
2020-12-23 11:20:00,68.47,68.6,68.41,68.42,18982.0,62.912,63.0314,62.8568,62.866,18982.0
2020-12-23 11:30:00,68.48,68.64,68.44,68.63,93674.0,62.9212,63.0682,62.8844,63.059,93674.0
2020-12-23 11:40:00,68.61,68.67,68.59,68.63,19696.0,63.0406,63.0957,63.0222,63.059,19696.0
2020-12-23 11:50:00,68.61,68.71,68.58,68.68,30418.0,63.0406,63.1325,63.013,63.1049,30418.0
2020-12-23 12:00:00,68.7,68.75,68.61,68.64,27670.0,63.1233,63.1692,63.0406,63.0682,27670.0
2020-12-23 12:10:00,68.64,68.66,68.52,68.53,81582.0,63.0682,63.0865,62.9579,62.9671,81582.0
2020-12-23 12:20:00,68.51,68.58,68.5,68.54,73614.0,62.9487,63.013,62.9395,62.9763,73614.0
2020-12-23 12:30:00,68.55,68.57,68.51,68.51,53934.0,62.9855,63.0039,62.9487,62.9487,53934.0
2020-12-23 12:40:00,68.53,68.55,68.41,68.41,25476.0,62.9671,62.9855,62.8568,62.8568,25476.0
2020-12-23 12:50:00,68.41,68.45,68.31,68.34,22784.0,62.8568,62.8936,62.765,62.7925,22784.0
2020-12-23 13:00:00,68.34,68.42,68.19,68.35,50326.0,62.7925,62.866,62.6547,62.8017,50326.0
2020-12-23 13:10:00,68.36,68.53,68.36,68.49,48900.0,62.8109,62.9671,62.8109,62.9303,48900.0
2020-12-23 13:20:00,68.48,68.56,68.47,68.49,14474.0,62.9212,62.9947,62.912,62.9303,14474.0
2020-12-23 13:30:00,68.46,68.55,68.46,68.52,15172.0,62.9028,62.9855,62.9028,62.9579,15172.0
2020-12-23 13:40:00,68.49,68.56,68.49,68.51,10032.0,62.9303,62.9947,62.9303,62.9487,10032.0
2020-12-23 13:50:00,68.53,68.55,68.42,68.5,18944.0,62.9671,62.9855,62.866,62.9395,18944.0
2020-12-23 14:00:00,68.51,68.54,68.43,68.44,11368.0,62.9487,62.9763,62.8752,62.8844,11368.0
2020-12-23 14:10:00,68.44,68.53,68.41,68.49,12282.0,62.8844,62.9671,62.8568,62.9303,12282.0
2020-12-23 14:20:00,68.53,68.56,68.49,68.53,19702.0,62.9671,62.9947,62.9303,62.9671,19702.0
2020-12-23 14:30:00,68.53,68.57,68.51,68.53,10968.0,62.9671,63.0039,62.9487,62.9671,10968.0
2020-12-23 14:40:00,68.48,68.48,68.39,68.41,10506.0,62.9212,62.9212,62.8385,62.8568,10506.0
2020-12-23 14:50:00,68.41,68.42,68.31,68.31,14046.0,62.8568,62.866,62.765,62.765,14046.0
2020-12-23 15:00:00,68.3,68.34,68.21,68.22,14180.0,62.7558,62.7925,62.6731,62.6823,14180.0
2020-12-23 15:10:00,68.24,68.37,68.23,68.37,18928.0,62.7006,62.8201,62.6915,62.8201,18928.0
2020-12-23 15:20:00,68.36,68.41,68.26,68.31,23202.0,62.8109,62.8568,62.719,62.765,23202.0
2020-12-23 15:30:00,68.34,68.39,68.3,68.37,53976.0,62.7925,62.8385,62.7558,62.8201,53976.0
2020-12-23 15:40:00,68.39,68.43,68.35,68.36,36216.0,62.8385,62.8752,62.8017,62.8109,36216.0
2020-12-23 15:50:00,68.34,68.34,67.94,67.94,191538.0,62.7925,62.7925,62.425,62.425,191538.0
2020-12-24 09:30:00,68.12,68.75,68.0,68.3,53446.0,62.5904,63.1692,62.4801,62.7558,53446.0
2020-12-24 09:40:00,68.33,68.33,68.11,68.11,8700.0,62.7833,62.7833,62.5812,62.5812,8700.0
2020-12-24 09:50:00,68.17,68.29,68.03,68.1,14196.0,62.6363,62.7466,62.5077,62.572,14196.0
2020-12-24 10:00:00,68.15,68.2,67.92,68.16,21204.0,62.6179,62.6639,62.4066,62.6271,21204.0
2020-12-24 10:10:00,68.07,68.15,67.88,67.95,6304.0,62.5444,62.6179,62.3699,62.4342,6304.0
2020-12-24 10:20:00,68.0,68.14,67.93,67.97,11170.0,62.4801,62.6088,62.4158,62.4526,11170.0
2020-12-24 10:30:00,68.01,68.07,67.92,67.92,7402.0,62.4893,62.5444,62.4066,62.4066,7402.0
2020-12-24 10:40:00,67.98,68.08,67.9,68.07,8888.0,62.4617,62.5536,62.3882,62.5444,8888.0
2020-12-24 10:50:00,68.07,68.11,67.84,67.86,15058.0,62.5444,62.5812,62.3331,62.3515,15058.0
2020-12-24 11:00:00,67.85,68.0,67.82,67.89,9690.0,62.3423,62.4801,62.3147,62.3791,9690.0
2020-12-24 11:10:00,67.85,67.93,67.7,67.75,11004.0,62.3423,62.4158,62.2045,62.2504,11004.0
2020-12-24 11:20:00,67.76,67.79,67.67,67.7,11596.0,62.2596,62.2872,62.1769,62.2045,11596.0
2020-12-24 11:30:00,67.65,67.93,67.65,67.78,24448.0,62.1585,62.4158,62.1585,62.278,24448.0
2020-12-24 11:40:00,67.78,67.88,67.78,67.86,19154.0,62.278,62.3699,62.278,62.3515,19154.0
2020-12-24 11:50:00,67.83,67.86,67.78,67.86,29824.0,62.3239,62.3515,62.278,62.3515,29824.0
2020-12-24 12:00:00,67.8,67.95,67.71,67.95,49824.0,62.2964,62.4342,62.2137,62.4342,49824.0
2020-12-24 12:10:00,67.95,68.0,67.88,67.96,17702.0,62.4342,62.4801,62.3699,62.4434,17702.0
2020-12-24 12:20:00,67.92,68.06,67.89,68.05,50382.0,62.4066,62.5353,62.3791,62.5261,50382.0
2020-12-24 12:30:00,68.04,68.17,68.03,68.11,23216.0,62.5169,62.6363,62.5077,62.5812,23216.0
2020-12-24 12:40:00,68.13,68.16,68.06,68.09,41960.0,62.5996,62.6271,62.5353,62.5628,41960.0
2020-12-24 12:50:00,68.11,68.45,68.08,68.39,121542.0,62.5812,62.8936,62.5536,62.8385,121542.0
2020-12-28 09:30:00,69.05,69.29,68.75,68.86,49648.0,63.4449,63.6654,63.1692,63.2703,49648.0
2020-12-28 09:40:00,68.84,68.92,68.66,68.92,11006.0,63.2519,63.3254,63.0865,63.3254,11006.0
2020-12-28 09:50:00,68.94,69.09,68.93,68.97,15318.0,63.3438,63.4816,63.3346,63.3714,15318.0
2020-12-28 10:00:00,68.96,69.05,68.5,68.56,29802.0,63.3622,63.4449,62.9395,62.9947,29802.0
2020-12-28 10:10:00,68.57,68.71,68.52,68.62,20738.0,63.0039,63.1325,62.9579,63.0498,20738.0
2020-12-28 10:20:00,68.58,68.78,68.55,68.61,9214.0,63.013,63.1968,62.9855,63.0406,9214.0
2020-12-28 10:30:00,68.64,68.72,68.55,68.55,14430.0,63.0682,63.1417,62.9855,62.9855,14430.0
2020-12-28 10:40:00,68.56,68.58,68.36,68.44,11828.0,62.9947,63.013,62.8109,62.8844,11828.0
2020-12-28 10:50:00,68.42,68.8,68.42,68.8,10104.0,62.866,63.2152,62.866,63.2152,10104.0
2020-12-28 11:00:00,68.72,68.97,68.72,68.97,18312.0,63.1417,63.3714,63.1417,63.3714,18312.0
2020-12-28 11:10:00,68.97,68.97,68.72,68.83,13688.0,63.3714,63.3714,63.1417,63.2428,13688.0
2020-12-28 11:20:00,68.81,68.94,68.81,68.92,9840.0,63.2244,63.3438,63.2244,63.3254,9840.0
2020-12-28 11:30:00,68.94,68.97,68.75,68.75,4462.0,63.3438,63.3714,63.1692,63.1692,4462.0
2020-12-28 11:40:00,68.74,68.74,68.6,68.6,13236.0,63.1601,63.1601,63.0314,63.0314,13236.0
2020-12-28 11:50:00,68.6,68.63,68.49,68.51,14112.0,63.0314,63.059,62.9303,62.9487,14112.0
2020-12-28 12:00:00,68.5,68.52,68.43,68.46,10550.0,62.9395,62.9579,62.8752,62.9028,10550.0
2020-12-28 12:10:00,68.43,68.56,68.41,68.53,11646.0,62.8752,62.9947,62.8568,62.9671,11646.0
2020-12-28 12:20:00,68.53,68.64,68.52,68.6,12054.0,62.9671,63.0682,62.9579,63.0314,12054.0
2020-12-28 12:30:00,68.57,68.61,68.55,68.55,10728.0,63.0039,63.0406,62.9855,62.9855,10728.0
2020-12-28 12:40:00,68.53,68.67,68.52,68.57,15922.0,62.9671,63.0957,62.9579,63.0039,15922.0
2020-12-28 12:50:00,68.59,68.61,68.44,68.46,7386.0,63.0222,63.0406,62.8844,62.9028,7386.0
2020-12-28 13:00:00,68.46,68.47,68.36,68.46,9530.0,62.9028,62.912,62.8109,62.9028,9530.0
2020-12-28 13:10:00,68.44,68.49,68.38,68.39,11862.0,62.8844,62.9303,62.8293,62.8385,11862.0
2020-12-28 13:20:00,68.39,68.44,68.36,68.44,7742.0,62.8385,62.8844,62.8109,62.8844,7742.0
2020-12-28 13:30:00,68.42,68.56,68.39,68.5,20492.0,62.866,62.9947,62.8385,62.9395,20492.0
2020-12-28 13:40:00,68.5,68.55,68.49,68.55,3938.0,62.9395,62.9855,62.9303,62.9855,3938.0
2020-12-28 13:50:00,68.51,68.53,68.43,68.46,6902.0,62.9487,62.9671,62.8752,62.9028,6902.0
2020-12-28 14:00:00,68.46,68.46,68.24,68.26,12874.0,62.9028,62.9028,62.7006,62.719,12874.0
2020-12-28 14:10:00,68.25,68.36,68.23,68.31,11210.0,62.7098,62.8109,62.6915,62.765,11210.0
2020-12-28 14:20:00,68.25,68.28,68.22,68.27,9010.0,62.7098,62.7374,62.6823,62.7282,9010.0
2020-12-28 14:30:00,68.29,68.31,68.14,68.14,24014.0,62.7466,62.765,62.6088,62.6088,24014.0
2020-12-28 14:40:00,68.13,68.29,68.13,68.27,14270.0,62.5996,62.7466,62.5996,62.7282,14270.0
2020-12-28 14:50:00,68.27,68.42,68.17,68.28,24672.0,62.7282,62.866,62.6363,62.7374,24672.0
2020-12-28 15:00:00,68.27,68.29,68.03,68.16,34976.0,62.7282,62.7466,62.5077,62.6271,34976.0
2020-12-28 15:10:00,68.14,68.24,68.14,68.17,19650.0,62.6088,62.7006,62.6088,62.6363,19650.0
2020-12-28 15:20:00,68.16,68.3,68.13,68.18,27018.0,62.6271,62.7558,62.5996,62.6455,27018.0
2020-12-28 15:30:00,68.19,68.26,68.07,68.1,27280.0,62.6547,62.719,62.5444,62.572,27280.0
2020-12-28 15:40:00,68.1,68.2,68.02,68.03,65830.0,62.572,62.6639,62.4985,62.5077,65830.0
2020-12-28 15:50:00,68.05,68.15,67.96,68.1,145140.0,62.5261,62.6179,62.4434,62.572,145140.0
2020-12-29 09:30:00,68.77,68.77,68.25,68.31,28374.0,63.1876,63.1876,62.7098,62.765,28374.0
2020-12-29 09:40:00,68.2,68.46,68.06,68.18,19646.0,62.6639,62.9028,62.5353,62.6455,19646.0
2020-12-29 09:50:00,68.19,68.29,67.7,67.7,8844.0,62.6547,62.7466,62.2045,62.2045,8844.0
2020-12-29 10:00:00,67.77,67.9,67.63,67.68,21776.0,62.2688,62.3882,62.1402,62.1861,21776.0
2020-12-29 10:10:00,67.64,67.64,67.25,67.4,21664.0,62.1493,62.1493,61.791,61.9288,21664.0
2020-12-29 10:20:00,67.33,67.81,67.33,67.53,32458.0,61.8645,62.3055,61.8645,62.0483,32458.0
2020-12-29 10:30:00,67.55,67.76,67.52,67.62,16520.0,62.0667,62.2596,62.0391,62.131,16520.0
2020-12-29 10:40:00,67.7,67.77,67.6,67.68,25400.0,62.2045,62.2688,62.1126,62.1861,25400.0
2020-12-29 10:50:00,67.61,67.78,67.51,67.67,27582.0,62.1218,62.278,62.0299,62.1769,27582.0
2020-12-29 11:00:00,67.67,67.71,67.51,67.64,9434.0,62.1769,62.2137,62.0299,62.1493,9434.0
2020-12-29 11:10:00,67.69,67.69,67.4,67.48,10062.0,62.1953,62.1953,61.9288,62.0023,10062.0
2020-12-29 11:20:00,67.49,67.52,67.39,67.39,9108.0,62.0115,62.0391,61.9196,61.9196,9108.0
2020-12-29 11:30:00,67.38,67.57,67.23,67.57,7360.0,61.9105,62.085,61.7726,62.085,7360.0
2020-12-29 11:40:00,67.57,67.57,67.2,67.28,13904.0,62.085,62.085,61.7451,61.8186,13904.0
2020-12-29 11:50:00,67.31,67.31,67.11,67.17,28246.0,61.8461,61.8461,61.6624,61.7175,28246.0
2020-12-29 12:00:00,67.21,67.33,67.17,67.31,21986.0,61.7543,61.8645,61.7175,61.8461,21986.0
2020-12-29 12:10:00,67.29,67.33,67.05,67.08,19750.0,61.8278,61.8645,61.6072,61.6348,19750.0
2020-12-29 12:20:00,67.05,67.29,67.01,67.29,23788.0,61.6072,61.8278,61.5705,61.8278,23788.0
2020-12-29 12:30:00,67.22,67.42,67.14,67.31,19850.0,61.7634,61.9472,61.6899,61.8461,19850.0
2020-12-29 12:40:00,67.37,67.41,67.23,67.29,10742.0,61.9013,61.938,61.7726,61.8278,10742.0
2020-12-29 12:50:00,67.25,67.36,67.23,67.35,15188.0,61.791,61.8921,61.7726,61.8829,15188.0
2020-12-29 13:00:00,67.33,67.39,67.29,67.32,20482.0,61.8645,61.9196,61.8278,61.8553,20482.0
2020-12-29 13:10:00,67.33,67.35,67.24,67.31,16810.0,61.8645,61.8829,61.7818,61.8461,16810.0
2020-12-29 13:20:00,67.31,67.33,67.24,67.32,13864.0,61.8461,61.8645,61.7818,61.8553,13864.0
2020-12-29 13:30:00,67.33,67.36,67.25,67.28,15700.0,61.8645,61.8921,61.791,61.8186,15700.0
2020-12-29 13:40:00,67.26,67.29,67.17,67.29,19074.0,61.8002,61.8278,61.7175,61.8278,19074.0
2020-12-29 13:50:00,67.26,67.42,67.22,67.35,28860.0,61.8002,61.9472,61.7634,61.8829,28860.0
2020-12-29 14:00:00,67.31,67.35,67.2,67.23,18002.0,61.8461,61.8829,61.7451,61.7726,18002.0
2020-12-29 14:10:00,67.19,67.22,67.08,67.1,17934.0,61.7359,61.7634,61.6348,61.6532,17934.0
2020-12-29 14:20:00,67.08,67.1,66.98,67.01,15344.0,61.6348,61.6532,61.5429,61.5705,15344.0
2020-12-29 14:30:00,67.05,67.11,67.01,67.05,17634.0,61.6072,61.6624,61.5705,61.6072,17634.0
2020-12-29 14:40:00,67.07,67.13,67.0,67.12,19392.0,61.6256,61.6807,61.5613,61.6716,19392.0
2020-12-29 14:50:00,67.13,67.24,67.13,67.2,16732.0,61.6807,61.7818,61.6807,61.7451,16732.0
2020-12-29 15:00:00,67.19,67.29,67.17,67.26,18030.0,61.7359,61.8278,61.7175,61.8002,18030.0
2020-12-29 15:10:00,67.25,67.39,67.25,67.39,22878.0,61.791,61.9196,61.791,61.9196,22878.0
2020-12-29 15:20:00,67.36,67.6,67.36,67.6,170210.0,61.8921,62.1126,61.8921,62.1126,170210.0
2020-12-29 15:30:00,67.57,67.61,67.48,67.58,27926.0,62.085,62.1218,62.0023,62.0942,27926.0
2020-12-29 15:40:00,67.56,67.65,67.48,67.62,43662.0,62.0758,62.1585,62.0023,62.131,43662.0
2020-12-29 15:50:00,67.58,67.62,67.48,67.6,100944.0,62.0942,62.131,62.0023,62.1126,100944.0
2020-12-30 09:30:00,68.29,68.47,68.0,68.46,29340.0,62.7466,62.912,62.4801,62.9028,29340.0
2020-12-30 09:40:00,68.43,68.47,68.26,68.44,14578.0,62.8752,62.912,62.719,62.8844,14578.0
2020-12-30 09:50:00,68.41,68.41,68.16,68.3,43434.0,62.8568,62.8568,62.6271,62.7558,43434.0
2020-12-30 10:00:00,68.29,68.29,67.92,68.11,37118.0,62.7466,62.7466,62.4066,62.5812,37118.0
2020-12-30 10:10:00,68.12,68.12,67.8,67.99,28598.0,62.5904,62.5904,62.2964,62.4709,28598.0
2020-12-30 10:20:00,67.98,68.5,67.96,68.45,40438.0,62.4617,62.9395,62.4434,62.8936,40438.0
2020-12-30 10:30:00,68.47,68.52,67.91,68.03,46586.0,62.912,62.9579,62.3974,62.5077,46586.0
2020-12-30 10:40:00,68.0,68.28,68.0,68.28,53544.0,62.4801,62.7374,62.4801,62.7374,53544.0
2020-12-30 10:50:00,68.29,68.45,68.24,68.39,44486.0,62.7466,62.8936,62.7006,62.8385,44486.0
2020-12-30 11:00:00,68.39,68.41,68.23,68.36,32394.0,62.8385,62.8568,62.6915,62.8109,32394.0
2020-12-30 11:10:00,68.36,68.36,68.06,68.11,38336.0,62.8109,62.8109,62.5353,62.5812,38336.0
2020-12-30 11:20:00,68.07,68.11,68.02,68.07,36744.0,62.5444,62.5812,62.4985,62.5444,36744.0
2020-12-30 11:30:00,68.08,68.2,68.02,68.03,45008.0,62.5536,62.6639,62.4985,62.5077,45008.0
2020-12-30 11:40:00,68.03,68.05,67.97,68.03,27698.0,62.5077,62.5261,62.4526,62.5077,27698.0
2020-12-30 11:50:00,68.05,68.16,68.01,68.13,28356.0,62.5261,62.6271,62.4893,62.5996,28356.0
2020-12-30 12:00:00,68.12,68.39,68.08,68.39,39842.0,62.5904,62.8385,62.5536,62.8385,39842.0
2020-12-30 12:10:00,68.36,68.57,68.33,68.53,46338.0,62.8109,63.0039,62.7833,62.9671,46338.0
2020-12-30 12:20:00,68.5,68.63,68.48,68.53,28822.0,62.9395,63.059,62.9212,62.9671,28822.0
2020-12-30 12:30:00,68.5,68.5,68.36,68.49,18206.0,62.9395,62.9395,62.8109,62.9303,18206.0
2020-12-30 12:40:00,68.5,68.56,68.44,68.54,25098.0,62.9395,62.9947,62.8844,62.9763,25098.0
2020-12-30 12:50:00,68.54,68.57,68.47,68.57,23972.0,62.9763,63.0039,62.912,63.0039,23972.0
2020-12-30 13:00:00,68.57,68.63,68.5,68.51,16940.0,63.0039,63.059,62.9395,62.9487,16940.0
2020-12-30 13:10:00,68.48,68.58,68.46,68.58,16902.0,62.9212,63.013,62.9028,63.013,16902.0
2020-12-30 13:20:00,68.58,68.58,68.4,68.4,20280.0,63.013,63.013,62.8477,62.8477,20280.0
2020-12-30 13:30:00,68.38,68.49,68.36,68.46,23154.0,62.8293,62.9303,62.8109,62.9028,23154.0
2020-12-30 13:40:00,68.42,68.46,68.33,68.35,37060.0,62.866,62.9028,62.7833,62.8017,37060.0
2020-12-30 13:50:00,68.34,68.36,68.29,68.36,15694.0,62.7925,62.8109,62.7466,62.8109,15694.0
2020-12-30 14:00:00,68.35,68.43,68.32,68.41,20920.0,62.8017,62.8752,62.7741,62.8568,20920.0
2020-12-30 14:10:00,68.42,68.44,68.32,68.38,32358.0,62.866,62.8844,62.7741,62.8293,32358.0
2020-12-30 14:20:00,68.39,68.42,68.35,68.36,22388.0,62.8385,62.866,62.8017,62.8109,22388.0
2020-12-30 14:30:00,68.39,68.4,68.28,68.33,13400.0,62.8385,62.8477,62.7374,62.7833,13400.0
2020-12-30 14:40:00,68.32,68.39,68.29,68.3,17818.0,62.7741,62.8385,62.7466,62.7558,17818.0
2020-12-30 14:50:00,68.35,68.36,68.26,68.29,25838.0,62.8017,62.8109,62.719,62.7466,25838.0
2020-12-30 15:00:00,68.29,68.3,68.14,68.19,17674.0,62.7466,62.7558,62.6088,62.6547,17674.0
2020-12-30 15:10:00,68.19,68.24,68.1,68.13,20868.0,62.6547,62.7006,62.572,62.5996,20868.0
2020-12-30 15:20:00,68.11,68.24,68.11,68.22,25982.0,62.5812,62.7006,62.5812,62.6823,25982.0
2020-12-30 15:30:00,68.23,68.26,68.14,68.24,49526.0,62.6915,62.719,62.6088,62.7006,49526.0
2020-12-30 15:40:00,68.25,68.36,68.21,68.35,54268.0,62.7098,62.8109,62.6731,62.8017,54268.0
2020-12-30 15:50:00,68.38,68.48,68.34,68.38,169252.0,62.8293,62.9212,62.7925,62.8293,169252.0
2020-12-31 09:30:00,68.32,68.53,67.95,68.05,34316.0,62.7741,62.9671,62.4342,62.5261,34316.0
2020-12-31 09:40:00,68.16,68.33,68.08,68.21,9018.0,62.6271,62.7833,62.5536,62.6731,9018.0
2020-12-31 09:50:00,68.17,68.17,67.82,67.89,24312.0,62.6363,62.6363,62.3147,62.3791,24312.0
2020-12-31 10:00:00,67.94,68.32,67.92,68.29,55614.0,62.425,62.7741,62.4066,62.7466,55614.0
2020-12-31 10:10:00,68.24,68.47,68.1,68.47,9746.0,62.7006,62.912,62.572,62.912,9746.0
2020-12-31 10:20:00,68.46,68.67,68.36,68.62,23620.0,62.9028,63.0957,62.8109,63.0498,23620.0
2020-12-31 10:30:00,68.7,68.75,68.6,68.75,22214.0,63.1233,63.1692,63.0314,63.1692,22214.0
2020-12-31 10:40:00,68.74,68.79,68.66,68.7,11362.0,63.1601,63.206,63.0865,63.1233,11362.0
2020-12-31 10:50:00,68.7,68.79,68.63,68.69,8776.0,63.1233,63.206,63.059,63.1141,8776.0
2020-12-31 11:00:00,68.7,68.85,68.69,68.8,8392.0,63.1233,63.2611,63.1141,63.2152,8392.0
2020-12-31 11:10:00,68.82,68.83,68.7,68.79,12000.0,63.2336,63.2428,63.1233,63.206,12000.0
2020-12-31 11:20:00,68.78,68.89,68.77,68.83,7640.0,63.1968,63.2979,63.1876,63.2428,7640.0
2020-12-31 11:30:00,68.8,68.85,68.67,68.67,5468.0,63.2152,63.2611,63.0957,63.0957,5468.0
2020-12-31 11:40:00,68.62,68.75,68.62,68.7,12464.0,63.0498,63.1692,63.0498,63.1233,12464.0
2020-12-31 11:50:00,68.67,68.67,68.55,68.6,4460.0,63.0957,63.0957,62.9855,63.0314,4460.0
2020-12-31 12:00:00,68.63,68.79,68.61,68.78,16358.0,63.059,63.206,63.0406,63.1968,16358.0
2020-12-31 12:10:00,68.83,68.83,68.78,68.78,6268.0,63.2428,63.2428,63.1968,63.1968,6268.0
2020-12-31 12:20:00,68.77,68.92,68.76,68.89,11852.0,63.1876,63.3254,63.1784,63.2979,11852.0
2020-12-31 12:30:00,68.9,68.91,68.74,68.76,8500.0,63.3071,63.3163,63.1601,63.1784,8500.0
2020-12-31 12:40:00,68.74,68.92,68.71,68.84,28992.0,63.1601,63.3254,63.1325,63.2519,28992.0
2020-12-31 12:50:00,68.86,68.96,68.84,68.96,12308.0,63.2703,63.3622,63.2519,63.3622,12308.0
2020-12-31 13:00:00,68.98,69.01,68.85,68.85,20278.0,63.3806,63.4081,63.2611,63.2611,20278.0
2020-12-31 13:10:00,68.82,68.89,68.82,68.89,4540.0,63.2336,63.2979,63.2336,63.2979,4540.0
2020-12-31 13:20:00,68.87,68.87,68.65,68.65,5372.0,63.2795,63.2795,63.0774,63.0774,5372.0
2020-12-31 13:30:00,68.67,68.8,68.67,68.7,6828.0,63.0957,63.2152,63.0957,63.1233,6828.0
2020-12-31 13:40:00,68.67,68.84,68.63,68.83,11002.0,63.0957,63.2519,63.059,63.2428,11002.0
2020-12-31 13:50:00,68.83,68.85,68.79,68.83,15154.0,63.2428,63.2611,63.206,63.2428,15154.0
2020-12-31 14:00:00,68.82,68.86,68.77,68.83,11148.0,63.2336,63.2703,63.1876,63.2428,11148.0
2020-12-31 14:10:00,68.86,68.95,68.86,68.9,16746.0,63.2703,63.353,63.2703,63.3071,16746.0
2020-12-31 14:20:00,68.91,68.95,68.8,68.8,7662.0,63.3163,63.353,63.2152,63.2152,7662.0
2020-12-31 14:30:00,68.85,68.92,68.83,68.9,7072.0,63.2611,63.3254,63.2428,63.3071,7072.0
2020-12-31 14:40:00,68.91,68.96,68.89,68.91,8318.0,63.3163,63.3622,63.2979,63.3163,8318.0
2020-12-31 14:50:00,68.88,68.92,68.82,68.85,12386.0,63.2887,63.3254,63.2336,63.2611,12386.0
2020-12-31 15:00:00,68.87,69.04,68.85,69.01,14800.0,63.2795,63.4357,63.2611,63.4081,14800.0
2020-12-31 15:10:00,69.02,69.08,68.91,68.97,14442.0,63.4173,63.4725,63.3163,63.3714,14442.0
2020-12-31 15:20:00,68.96,69.02,68.94,69.0,11120.0,63.3622,63.4173,63.3438,63.399,11120.0
2020-12-31 15:30:00,68.96,68.96,68.85,68.91,19572.0,63.3622,63.3622,63.2611,63.3163,19572.0
2020-12-31 15:40:00,68.93,68.94,68.81,68.86,22726.0,63.3346,63.3438,63.2244,63.2703,22726.0
2020-12-31 15:50:00,68.91,69.1,68.87,68.95,145976.0,63.3163,63.4908,63.2795,63.353,145976.0
2021-01-04 09:30:00,69.48,70.14,69.31,70.08,195480.0,63.84,64.4464,63.6838,64.3913,195480.0
2021-01-04 09:40:00,70.09,70.82,70.0,70.72,132156.0,64.4005,65.0712,64.3178,64.9793,132156.0
2021-01-04 09:50:00,70.72,70.95,70.52,70.91,58420.0,64.9793,65.1907,64.7956,65.1539,58420.0
2021-01-04 10:00:00,70.98,71.06,70.77,70.91,35792.0,65.2182,65.2917,65.0253,65.1539,35792.0
2021-01-04 10:10:00,70.96,71.05,70.75,70.95,55328.0,65.1998,65.2825,65.0069,65.1907,55328.0
2021-01-04 10:20:00,70.93,71.13,70.88,71.0,21628.0,65.1723,65.356,65.1263,65.2366,21628.0
2021-01-04 10:30:00,70.99,71.02,70.71,70.75,42304.0,65.2274,65.255,64.9701,65.0069,42304.0
2021-01-04 10:40:00,70.75,70.81,70.31,70.42,55790.0,65.0069,65.062,64.6026,64.7037,55790.0
2021-01-04 10:50:00,70.44,70.45,69.74,69.75,94798.0,64.7221,64.7312,64.0789,64.0881,94798.0
2021-01-04 11:00:00,69.7,69.72,68.87,68.92,39640.0,64.0421,64.0605,63.2795,63.3254,39640.0
2021-01-04 11:10:00,68.89,69.33,68.76,69.28,107420.0,63.2979,63.7022,63.1784,63.6562,107420.0
2021-01-04 11:20:00,69.29,69.48,69.27,69.46,61296.0,63.6654,63.84,63.647,63.8216,61296.0
2021-01-04 11:30:00,69.45,69.47,69.13,69.42,99358.0,63.8124,63.8308,63.5184,63.7849,99358.0
2021-01-04 11:40:00,69.39,69.39,69.16,69.16,28144.0,63.7573,63.7573,63.546,63.546,28144.0
2021-01-04 11:50:00,69.18,69.25,68.86,68.88,47966.0,63.5643,63.6287,63.2703,63.2887,47966.0
2021-01-04 12:00:00,68.92,68.99,68.4,68.45,47884.0,63.3254,63.3898,62.8477,62.8936,47884.0
2021-01-04 12:10:00,68.48,68.86,68.32,68.73,64032.0,62.9212,63.2703,62.7741,63.1509,64032.0
2021-01-04 12:20:00,68.75,69.06,68.66,68.98,82424.0,63.1692,63.4541,63.0865,63.3806,82424.0
2021-01-04 12:30:00,68.96,69.07,68.75,68.75,48512.0,63.3622,63.4633,63.1692,63.1692,48512.0
2021-01-04 12:40:00,68.75,68.75,68.46,68.47,24608.0,63.1692,63.1692,62.9028,62.912,24608.0
2021-01-04 12:50:00,68.48,69.07,68.45,69.05,33728.0,62.9212,63.4633,62.8936,63.4449,33728.0
2021-01-04 13:00:00,69.02,69.08,68.79,68.89,27522.0,63.4173,63.4725,63.206,63.2979,27522.0
2021-01-04 13:10:00,68.81,69.17,68.8,68.97,96734.0,63.2244,63.5552,63.2152,63.3714,96734.0
2021-01-04 13:20:00,68.98,69.19,68.93,69.08,38000.0,63.3806,63.5735,63.3346,63.4725,38000.0
2021-01-04 13:30:00,69.06,69.08,68.95,69.07,14816.0,63.4541,63.4725,63.353,63.4633,14816.0
2021-01-04 13:40:00,69.08,69.22,69.01,69.21,19260.0,63.4725,63.6011,63.4081,63.5919,19260.0
2021-01-04 13:50:00,69.24,69.31,69.13,69.21,28156.0,63.6195,63.6838,63.5184,63.5919,28156.0
2021-01-04 14:00:00,69.16,69.21,68.85,68.87,81888.0,63.546,63.5919,63.2611,63.2795,81888.0
2021-01-04 14:10:00,68.9,68.92,68.78,68.86,15542.0,63.3071,63.3254,63.1968,63.2703,15542.0
2021-01-04 14:20:00,68.85,68.89,68.64,68.72,23928.0,63.2611,63.2979,63.0682,63.1417,23928.0
2021-01-04 14:30:00,68.69,68.72,68.49,68.55,16186.0,63.1141,63.1417,62.9303,62.9855,16186.0
2021-01-04 14:40:00,68.52,68.54,68.31,68.31,15322.0,62.9579,62.9763,62.765,62.765,15322.0
2021-01-04 14:50:00,68.31,68.61,68.21,68.61,24560.0,62.765,63.0406,62.6731,63.0406,24560.0
2021-01-04 15:00:00,68.6,68.64,68.39,68.53,16058.0,63.0314,63.0682,62.8385,62.9671,16058.0
2021-01-04 15:10:00,68.51,68.66,68.48,68.48,16382.0,62.9487,63.0865,62.9212,62.9212,16382.0
2021-01-04 15:20:00,68.52,68.52,68.39,68.51,18920.0,62.9579,62.9579,62.8385,62.9487,18920.0
2021-01-04 15:30:00,68.46,68.85,68.37,68.85,90836.0,62.9028,63.2611,62.8201,63.2611,90836.0
2021-01-04 15:40:00,68.8,68.9,68.65,68.9,128694.0,63.2152,63.3071,63.0774,63.3071,128694.0
2021-01-04 15:50:00,68.97,69.0,68.57,68.58,231654.0,63.3714,63.399,63.0039,63.013,231654.0
2021-01-05 09:30:00,68.78,69.55,68.64,69.5,158262.0,63.1968,63.9043,63.0682,63.8584,158262.0
2021-01-05 09:40:00,69.6,69.74,69.4,69.61,20822.0,63.9502,64.0789,63.7665,63.9594,20822.0
2021-01-05 09:50:00,69.64,69.69,69.45,69.47,32708.0,63.987,64.0329,63.8124,63.8308,32708.0
2021-01-05 10:00:00,69.5,69.85,69.38,69.79,38090.0,63.8584,64.18,63.7481,64.1248,38090.0
2021-01-05 10:10:00,69.78,69.92,69.63,69.67,47960.0,64.1156,64.2443,63.9778,64.0146,47960.0
2021-01-05 10:20:00,69.66,69.89,69.66,69.89,18322.0,64.0054,64.2167,64.0054,64.2167,18322.0
2021-01-05 10:30:00,69.95,69.96,69.63,69.63,18014.0,64.2718,64.281,63.9778,63.9778,18014.0
2021-01-05 10:40:00,69.63,69.65,69.39,69.62,31234.0,63.9778,63.9962,63.7573,63.9686,31234.0
2021-01-05 10:50:00,69.64,69.73,69.44,69.48,16894.0,63.987,64.0697,63.8032,63.84,16894.0
2021-01-05 11:00:00,69.48,69.54,69.35,69.4,13972.0,63.84,63.8951,63.7205,63.7665,13972.0
2021-01-05 11:10:00,69.42,69.51,69.29,69.4,10208.0,63.7849,63.8676,63.6654,63.7665,10208.0
2021-01-05 11:20:00,69.44,69.74,69.41,69.74,12570.0,63.8032,64.0789,63.7757,64.0789,12570.0
2021-01-05 11:30:00,69.74,69.74,69.6,69.63,12502.0,64.0789,64.0789,63.9502,63.9778,12502.0
2021-01-05 11:40:00,69.62,69.7,69.48,69.51,11778.0,63.9686,64.0421,63.84,63.8676,11778.0
2021-01-05 11:50:00,69.56,69.69,69.47,69.69,25368.0,63.9135,64.0329,63.8308,64.0329,25368.0
2021-01-05 12:00:00,69.64,69.75,69.6,69.61,17382.0,63.987,64.0881,63.9502,63.9594,17382.0
2021-01-05 12:10:00,69.6,69.62,69.24,69.33,193928.0,63.9502,63.9686,63.6195,63.7022,193928.0
2021-01-05 12:20:00,69.33,69.43,69.28,69.3,17516.0,63.7022,63.794,63.6562,63.6746,17516.0
2021-01-05 12:30:00,69.29,69.49,69.25,69.46,15614.0,63.6654,63.8492,63.6287,63.8216,15614.0
2021-01-05 12:40:00,69.42,69.49,69.34,69.38,10380.0,63.7849,63.8492,63.7114,63.7481,10380.0
2021-01-05 12:50:00,69.33,69.49,69.32,69.49,40394.0,63.7022,63.8492,63.693,63.8492,40394.0
2021-01-05 13:00:00,69.51,69.65,69.47,69.64,14656.0,63.8676,63.9962,63.8308,63.987,14656.0
2021-01-05 13:10:00,69.67,69.78,69.66,69.72,37944.0,64.0146,64.1156,64.0054,64.0605,37944.0
2021-01-05 13:20:00,69.73,69.74,69.6,69.64,18602.0,64.0697,64.0789,63.9502,63.987,18602.0
2021-01-05 13:30:00,69.63,69.71,69.63,69.67,19008.0,63.9778,64.0513,63.9778,64.0146,19008.0
2021-01-05 13:40:00,69.69,69.7,69.55,69.55,18156.0,64.0329,64.0421,63.9043,63.9043,18156.0
2021-01-05 13:50:00,69.57,69.6,69.38,69.41,92490.0,63.9227,63.9502,63.7481,63.7757,92490.0
2021-01-05 14:00:00,69.42,69.65,69.42,69.51,161346.0,63.7849,63.9962,63.7849,63.8676,161346.0
2021-01-05 14:10:00,69.51,69.6,69.38,69.42,184708.0,63.8676,63.9502,63.7481,63.7849,184708.0
2021-01-05 14:20:00,69.42,69.65,69.33,69.65,121424.0,63.7849,63.9962,63.7022,63.9962,121424.0
2021-01-05 14:30:00,69.77,69.81,69.68,69.76,38018.0,64.1064,64.1432,64.0238,64.0973,38018.0
2021-01-05 14:40:00,69.76,69.86,69.75,69.86,22580.0,64.0973,64.1891,64.0881,64.1891,22580.0
2021-01-05 14:50:00,69.86,69.87,69.7,69.82,32444.0,64.1891,64.1983,64.0421,64.1524,32444.0
2021-01-05 15:00:00,69.81,69.86,69.75,69.78,56710.0,64.1432,64.1891,64.0881,64.1156,56710.0
2021-01-05 15:10:00,69.77,69.89,69.72,69.88,83560.0,64.1064,64.2167,64.0605,64.2075,83560.0
2021-01-05 15:20:00,69.86,69.96,69.8,69.82,81628.0,64.1891,64.281,64.134,64.1524,81628.0
2021-01-05 15:30:00,69.81,69.88,69.75,69.76,44746.0,64.1432,64.2075,64.0881,64.0973,44746.0
2021-01-05 15:40:00,69.76,69.96,69.74,69.96,140258.0,64.0973,64.281,64.0789,64.281,140258.0
2021-01-05 15:50:00,69.97,70.17,69.95,70.17,150154.0,64.2902,64.474,64.2718,64.474,150154.0
2021-01-06 09:30:00,70.91,71.47,70.1,71.46,136128.0,65.1539,65.6684,64.4097,65.6593,136128.0
2021-01-06 09:40:00,71.5,71.64,71.11,71.48,123320.0,65.696,65.8246,65.3377,65.6776,123320.0
2021-01-06 09:50:00,71.55,71.82,71.44,71.52,132188.0,65.742,65.99,65.6409,65.7144,132188.0
2021-01-06 10:00:00,71.47,71.5,71.03,71.23,306438.0,65.6684,65.696,65.2642,65.4479,306438.0
2021-01-06 10:10:00,71.27,71.42,71.22,71.28,157188.0,65.4847,65.6225,65.4387,65.4939,157188.0
2021-01-06 10:20:00,71.28,71.36,71.09,71.18,179188.0,65.4939,65.5674,65.3193,65.402,179188.0
2021-01-06 10:30:00,71.18,71.62,71.09,71.53,68990.0,65.402,65.8063,65.3193,65.7236,68990.0
2021-01-06 10:40:00,71.54,71.92,71.49,71.92,29326.0,65.7328,66.0819,65.6868,66.0819,29326.0
2021-01-06 10:50:00,71.96,72.19,71.77,72.11,56884.0,66.1187,66.33,65.9441,66.2565,56884.0
2021-01-06 11:00:00,72.12,72.17,71.93,72.05,61886.0,66.2657,66.3116,66.0911,66.2014,61886.0
2021-01-06 11:10:00,72.06,72.31,71.97,72.17,53576.0,66.2106,66.4403,66.1279,66.3116,53576.0
2021-01-06 11:20:00,72.21,72.27,72.01,72.06,54504.0,66.3484,66.4035,66.1646,66.2106,54504.0
2021-01-06 11:30:00,72.06,72.11,71.8,71.96,28794.0,66.2106,66.2565,65.9717,66.1187,28794.0
2021-01-06 11:40:00,71.88,72.05,71.84,71.96,95034.0,66.0452,66.2014,66.0084,66.1187,95034.0
2021-01-06 11:50:00,71.99,72.13,71.94,72.03,46744.0,66.1462,66.2749,66.1003,66.183,46744.0
2021-01-06 12:00:00,72.05,72.29,71.95,72.11,182130.0,66.2014,66.4219,66.1095,66.2565,182130.0
2021-01-06 12:10:00,72.11,72.15,71.99,71.99,43152.0,66.2565,66.2933,66.1462,66.1462,43152.0
2021-01-06 12:20:00,71.99,72.07,71.92,72.05,31108.0,66.1462,66.2197,66.0819,66.2014,31108.0
2021-01-06 12:30:00,72.03,72.11,71.65,71.73,44364.0,66.183,66.2565,65.8338,65.9073,44364.0
2021-01-06 12:40:00,71.7,71.76,71.66,71.7,38112.0,65.8798,65.9349,65.843,65.8798,38112.0
2021-01-06 12:50:00,71.74,71.82,71.67,71.69,47226.0,65.9165,65.99,65.8522,65.8706,47226.0
2021-01-06 13:00:00,71.69,71.92,71.62,71.92,87434.0,65.8706,66.0819,65.8063,66.0819,87434.0
2021-01-06 13:10:00,71.98,72.22,71.92,72.05,54318.0,66.137,66.3576,66.0819,66.2014,54318.0
2021-01-06 13:20:00,72.0,72.0,71.82,71.85,17228.0,66.1554,66.1554,65.99,66.0176,17228.0
2021-01-06 13:30:00,71.86,72.27,71.85,72.24,123370.0,66.0268,66.4035,66.0176,66.3759,123370.0
2021-01-06 13:40:00,72.28,73.45,72.23,72.92,162762.0,66.4127,67.4877,66.3668,67.0007,162762.0
2021-01-06 13:50:00,72.94,73.16,72.94,72.99,38928.0,67.0191,67.2213,67.0191,67.0651,38928.0
2021-01-06 14:00:00,73.02,73.18,72.85,72.94,43060.0,67.0926,67.2396,66.9364,67.0191,43060.0
2021-01-06 14:10:00,72.92,73.0,72.44,72.46,81458.0,67.0007,67.0743,66.5597,66.5781,81458.0
2021-01-06 14:20:00,72.47,72.58,72.18,72.26,45666.0,66.5873,66.6883,66.3208,66.3943,45666.0
2021-01-06 14:30:00,72.28,72.51,71.94,72.17,62330.0,66.4127,66.624,66.1003,66.3116,62330.0
2021-01-06 14:40:00,72.16,72.35,71.87,71.92,75752.0,66.3024,66.477,66.036,66.0819,75752.0
2021-01-06 14:50:00,71.94,72.1,71.71,71.96,101938.0,66.1003,66.2473,65.889,66.1187,101938.0
2021-01-06 15:00:00,71.93,72.0,71.72,71.85,51528.0,66.0911,66.1554,65.8982,66.0176,51528.0
2021-01-06 15:10:00,71.86,72.11,71.81,72.01,170070.0,66.0268,66.2565,65.9808,66.1646,170070.0
2021-01-06 15:20:00,72.09,72.16,71.51,71.89,32418.0,66.2381,66.3024,65.7052,66.0544,32418.0
2021-01-06 15:30:00,71.94,72.06,71.49,71.52,67770.0,66.1003,66.2106,65.6868,65.7144,67770.0
2021-01-06 15:40:00,71.44,71.75,71.44,71.75,66176.0,65.6409,65.9257,65.6409,65.9257,66176.0
2021-01-06 15:50:00,71.68,71.73,71.37,71.42,515848.0,65.8614,65.9073,65.5766,65.6225,515848.0
2021-01-07 09:30:00,72.33,73.74,72.33,73.58,112832.0,66.4586,67.7542,66.4586,67.6072,112832.0
2021-01-07 09:40:00,73.63,73.64,72.86,73.13,43350.0,67.6531,67.6623,66.9456,67.1937,43350.0
2021-01-07 09:50:00,73.14,73.31,72.86,73.24,54870.0,67.2029,67.3591,66.9456,67.2948,54870.0
2021-01-07 10:00:00,73.29,73.49,73.19,73.39,182698.0,67.3407,67.5245,67.2488,67.4326,182698.0
2021-01-07 10:10:00,73.36,73.38,73.14,73.17,122802.0,67.405,67.4234,67.2029,67.2305,122802.0
2021-01-07 10:20:00,73.16,73.22,73.01,73.04,151038.0,67.2213,67.2764,67.0834,67.111,151038.0
2021-01-07 10:30:00,73.08,73.24,73.07,73.18,116436.0,67.1478,67.2948,67.1386,67.2396,116436.0
2021-01-07 10:40:00,73.16,73.27,73.03,73.1,71822.0,67.2213,67.3223,67.1018,67.1661,71822.0
2021-01-07 10:50:00,73.13,73.13,72.82,73.11,101926.0,67.1937,67.1937,66.9089,67.1753,101926.0
2021-01-07 11:00:00,73.17,73.36,73.11,73.28,120910.0,67.2305,67.405,67.1753,67.3315,120910.0
2021-01-07 11:10:00,73.29,73.36,73.23,73.28,74858.0,67.3407,67.405,67.2856,67.3315,74858.0
2021-01-07 11:20:00,73.3,73.41,73.28,73.33,50278.0,67.3499,67.451,67.3315,67.3775,50278.0
2021-01-07 11:30:00,73.33,73.39,73.24,73.35,126642.0,67.3775,67.4326,67.2948,67.3958,126642.0
2021-01-07 11:40:00,73.35,73.42,73.29,73.4,183278.0,67.3958,67.4602,67.3407,67.4418,183278.0
2021-01-07 11:50:00,73.39,73.4,72.86,72.92,59522.0,67.4326,67.4418,66.9456,67.0007,59522.0
2021-01-07 12:00:00,72.94,73.08,72.32,72.48,139142.0,67.0191,67.1478,66.4495,66.5965,139142.0
2021-01-07 12:10:00,72.48,72.82,72.32,72.81,116862.0,66.5965,66.9089,66.4495,66.8997,116862.0
2021-01-07 12:20:00,72.83,72.92,72.79,72.89,49856.0,66.9181,67.0007,66.8813,66.9732,49856.0
2021-01-07 12:30:00,72.86,73.28,72.86,73.25,34676.0,66.9456,67.3315,66.9456,67.304,34676.0
2021-01-07 12:40:00,73.25,73.25,73.1,73.25,75882.0,67.304,67.304,67.1661,67.304,75882.0
2021-01-07 12:50:00,73.19,73.32,73.12,73.2,138212.0,67.2488,67.3683,67.1845,67.258,138212.0
2021-01-07 13:00:00,73.16,73.24,73.09,73.09,55150.0,67.2213,67.2948,67.1569,67.1569,55150.0
2021-01-07 13:10:00,73.12,73.41,73.1,73.35,49412.0,67.1845,67.451,67.1661,67.3958,49412.0
2021-01-07 13:20:00,73.32,73.32,73.2,73.25,29802.0,67.3683,67.3683,67.258,67.304,29802.0
2021-01-07 13:30:00,73.25,73.31,73.17,73.25,35156.0,67.304,67.3591,67.2305,67.304,35156.0
2021-01-07 13:40:00,73.24,73.25,73.15,73.25,76524.0,67.2948,67.304,67.2121,67.304,76524.0
2021-01-07 13:50:00,73.25,73.31,73.19,73.23,69758.0,67.304,67.3591,67.2488,67.2856,69758.0
2021-01-07 14:00:00,73.22,73.3,73.21,73.26,39144.0,67.2764,67.3499,67.2672,67.3131,39144.0
2021-01-07 14:10:00,73.24,73.53,73.24,73.53,40878.0,67.2948,67.5612,67.2948,67.5612,40878.0
2021-01-07 14:20:00,73.53,73.74,73.51,73.64,35494.0,67.5612,67.7542,67.5429,67.6623,35494.0
2021-01-07 14:30:00,73.64,73.86,73.64,73.85,23604.0,67.6623,67.8644,67.6623,67.8553,23604.0
2021-01-07 14:40:00,73.86,73.89,73.64,73.75,78826.0,67.8644,67.892,67.6623,67.7634,78826.0
2021-01-07 14:50:00,73.75,73.75,73.61,73.66,38176.0,67.7634,67.7634,67.6347,67.6807,38176.0
2021-01-07 15:00:00,73.67,73.75,73.61,73.68,34016.0,67.6899,67.7634,67.6347,67.6991,34016.0
2021-01-07 15:10:00,73.69,73.89,73.61,73.88,58058.0,67.7082,67.892,67.6347,67.8828,58058.0
2021-01-07 15:20:00,73.89,74.04,73.88,73.88,52822.0,67.892,68.0298,67.8828,67.8828,52822.0
2021-01-07 15:30:00,73.91,74.07,73.86,74.05,65430.0,67.9104,68.0574,67.8644,68.039,65430.0
2021-01-07 15:40:00,74.03,74.33,73.99,74.3,110470.0,68.0206,68.2963,67.9839,68.2687,110470.0
2021-01-07 15:50:00,74.28,74.68,74.24,74.36,453112.0,68.2503,68.6179,68.2136,68.3239,453112.0
2021-01-08 09:30:00,75.5,76.42,75.03,75.21,190840.0,69.3713,70.2166,68.9395,69.1049,190840.0
2021-01-08 09:40:00,75.22,76.05,75.22,75.89,88464.0,69.114,69.8767,69.114,69.7297,88464.0
2021-01-08 09:50:00,75.91,76.17,75.5,75.68,103116.0,69.748,69.9869,69.3713,69.5367,103116.0
2021-01-08 10:00:00,75.71,75.85,75.23,75.46,61604.0,69.5643,69.6929,69.1232,69.3346,61604.0
2021-01-08 10:10:00,75.39,75.5,75.13,75.29,50068.0,69.2702,69.3713,69.0313,69.1784,50068.0
2021-01-08 10:20:00,75.29,75.29,74.36,74.42,46192.0,69.1784,69.1784,68.3239,68.379,46192.0
2021-01-08 10:30:00,74.5,74.74,74.46,74.63,49338.0,68.4525,68.673,68.4157,68.5719,49338.0
2021-01-08 10:40:00,74.73,74.94,74.63,74.77,65066.0,68.6638,68.8568,68.5719,68.7006,65066.0
2021-01-08 10:50:00,74.81,74.97,74.81,74.89,40938.0,68.7373,68.8843,68.7373,68.8108,40938.0
2021-01-08 11:00:00,74.91,75.02,74.88,74.93,35824.0,68.8292,68.9303,68.8016,68.8476,35824.0
2021-01-08 11:10:00,74.94,75.07,74.83,74.87,36444.0,68.8568,68.9762,68.7557,68.7925,36444.0
2021-01-08 11:20:00,74.87,74.98,74.74,74.97,31400.0,68.7925,68.8935,68.673,68.8843,31400.0
2021-01-08 11:30:00,74.94,74.99,74.7,74.86,39088.0,68.8568,68.9027,68.6363,68.7833,39088.0
2021-01-08 11:40:00,74.88,74.92,74.69,74.7,62946.0,68.8016,68.8384,68.6271,68.6363,62946.0
2021-01-08 11:50:00,74.7,74.7,74.29,74.61,130868.0,68.6363,68.6363,68.2595,68.5536,130868.0
2021-01-08 12:00:00,74.58,74.77,74.44,74.61,73816.0,68.526,68.7006,68.3974,68.5536,73816.0
2021-01-08 12:10:00,74.73,75.01,74.73,74.93,36874.0,68.6638,68.9211,68.6638,68.8476,36874.0
2021-01-08 12:20:00,74.96,74.96,74.5,74.69,40524.0,68.8751,68.8751,68.4525,68.6271,40524.0
2021-01-08 12:30:00,74.67,74.71,74.57,74.61,24642.0,68.6087,68.6454,68.5168,68.5536,24642.0
2021-01-08 12:40:00,74.64,74.74,74.2,74.2,34816.0,68.5811,68.673,68.1768,68.1768,34816.0
2021-01-08 12:50:00,74.19,74.38,74.18,74.31,34154.0,68.1677,68.3422,68.1585,68.2779,34154.0
2021-01-08 13:00:00,74.32,74.41,74.17,74.39,274360.0,68.2871,68.3698,68.1493,68.3514,274360.0
2021-01-08 13:10:00,74.38,74.42,74.16,74.21,47782.0,68.3422,68.379,68.1401,68.186,47782.0
2021-01-08 13:20:00,74.19,74.19,73.64,73.95,39396.0,68.1677,68.1677,67.6623,67.9471,39396.0
2021-01-08 13:30:00,74.03,74.06,73.58,73.74,65738.0,68.0206,68.0482,67.6072,67.7542,65738.0
2021-01-08 13:40:00,73.69,73.74,73.33,73.69,23914.0,67.7082,67.7542,67.3775,67.7082,23914.0
2021-01-08 13:50:00,73.7,73.83,73.63,73.74,76214.0,67.7174,67.8369,67.6531,67.7542,76214.0
2021-01-08 14:00:00,73.78,73.88,73.6,73.63,62130.0,67.7909,67.8828,67.6255,67.6531,62130.0
2021-01-08 14:10:00,73.63,73.89,73.45,73.64,68552.0,67.6531,67.892,67.4877,67.6623,68552.0
2021-01-08 14:20:00,73.64,73.92,73.6,73.89,98624.0,67.6623,67.9196,67.6255,67.892,98624.0
2021-01-08 14:30:00,73.88,73.92,73.74,73.75,84358.0,67.8828,67.9196,67.7542,67.7634,84358.0
2021-01-08 14:40:00,73.75,73.77,73.43,73.49,51752.0,67.7634,67.7817,67.4693,67.5245,51752.0
2021-01-08 14:50:00,73.51,73.88,73.51,73.73,43188.0,67.5429,67.8828,67.5429,67.745,43188.0
2021-01-08 15:00:00,73.72,73.88,73.61,73.72,52666.0,67.7358,67.8828,67.6347,67.7358,52666.0
2021-01-08 15:10:00,73.7,73.74,73.61,73.69,55342.0,67.7174,67.7542,67.6347,67.7082,55342.0
2021-01-08 15:20:00,73.67,73.67,73.18,73.31,158790.0,67.6899,67.6899,67.2396,67.3591,158790.0
2021-01-08 15:30:00,73.3,73.58,73.18,73.57,129052.0,67.3499,67.6072,67.2396,67.598,129052.0
2021-01-08 15:40:00,73.58,73.65,73.39,73.41,95070.0,67.6072,67.6715,67.4326,67.451,95070.0
2021-01-08 15:50:00,73.41,73.78,73.39,73.78,291610.0,67.451,67.7909,67.4326,67.7909,291610.0
2021-01-11 09:30:00,72.52,73.5,72.33,72.57,101440.0,66.6332,67.5337,66.4586,66.6792,101440.0
2021-01-11 09:40:00,72.55,73.04,72.45,72.95,111858.0,66.6608,67.111,66.5689,67.0283,111858.0
2021-01-11 09:50:00,72.91,73.22,72.89,73.02,76784.0,66.9916,67.2764,66.9732,67.0926,76784.0
2021-01-11 10:00:00,73.05,73.16,72.86,73.15,79032.0,67.1202,67.2213,66.9456,67.2121,79032.0
2021-01-11 10:10:00,73.1,73.2,72.9,72.91,89374.0,67.1661,67.258,66.9824,66.9916,89374.0
2021-01-11 10:20:00,72.91,73.14,72.83,73.07,55794.0,66.9916,67.2029,66.9181,67.1386,55794.0
2021-01-11 10:30:00,73.06,73.58,73.02,73.5,101446.0,67.1294,67.6072,67.0926,67.5337,101446.0
2021-01-11 10:40:00,73.53,73.67,73.24,73.27,76304.0,67.5612,67.6899,67.2948,67.3223,76304.0
2021-01-11 10:50:00,73.24,73.57,73.19,73.41,89996.0,67.2948,67.598,67.2488,67.451,89996.0
2021-01-11 11:00:00,73.42,73.67,73.38,73.62,127668.0,67.4602,67.6899,67.4234,67.6439,127668.0
2021-01-11 11:10:00,73.58,73.58,73.21,73.47,69886.0,67.6072,67.6072,67.2672,67.5061,69886.0
2021-01-11 11:20:00,73.48,73.77,73.42,73.67,161128.0,67.5153,67.7817,67.4602,67.6899,161128.0
2021-01-11 11:30:00,73.69,73.96,73.45,73.56,95836.0,67.7082,67.9563,67.4877,67.5888,95836.0
2021-01-11 11:40:00,73.57,73.92,73.42,73.82,283802.0,67.598,67.9196,67.4602,67.8277,283802.0
2021-01-11 11:50:00,73.81,74.07,73.58,73.75,93608.0,67.8185,68.0574,67.6072,67.7634,93608.0
2021-01-11 12:00:00,73.73,73.9,73.57,73.72,134590.0,67.745,67.9012,67.598,67.7358,134590.0
2021-01-11 12:10:00,73.71,73.79,73.37,73.37,31628.0,67.7266,67.8001,67.4142,67.4142,31628.0
2021-01-11 12:20:00,73.35,73.69,73.3,73.61,35252.0,67.3958,67.7082,67.3499,67.6347,35252.0
2021-01-11 12:30:00,73.63,73.79,73.59,73.59,56094.0,67.6531,67.8001,67.6164,67.6164,56094.0
2021-01-11 12:40:00,73.58,73.6,73.35,73.5,84982.0,67.6072,67.6255,67.3958,67.5337,84982.0
2021-01-11 12:50:00,73.49,73.5,73.3,73.42,70188.0,67.5245,67.5337,67.3499,67.4602,70188.0
2021-01-11 13:00:00,73.43,73.6,73.4,73.6,24614.0,67.4693,67.6255,67.4418,67.6255,24614.0
2021-01-11 13:10:00,73.58,73.66,73.53,73.53,52666.0,67.6072,67.6807,67.5612,67.5612,52666.0
2021-01-11 13:20:00,73.5,73.52,73.33,73.41,43424.0,67.5337,67.552,67.3775,67.451,43424.0
2021-01-11 13:30:00,73.37,73.49,73.36,73.46,43846.0,67.4142,67.5245,67.405,67.4969,43846.0
2021-01-11 13:40:00,73.48,73.48,73.29,73.32,36778.0,67.5153,67.5153,67.3407,67.3683,36778.0
2021-01-11 13:50:00,73.33,73.49,73.32,73.46,35580.0,67.3775,67.5245,67.3683,67.4969,35580.0
2021-01-11 14:00:00,73.44,73.5,73.32,73.49,45900.0,67.4785,67.5337,67.3683,67.5245,45900.0
2021-01-11 14:10:00,73.5,73.7,73.5,73.57,70202.0,67.5337,67.7174,67.5337,67.598,70202.0
2021-01-11 14:20:00,73.58,73.73,73.55,73.63,100194.0,67.6072,67.745,67.5796,67.6531,100194.0
2021-01-11 14:30:00,73.61,73.62,73.36,73.41,38572.0,67.6347,67.6439,67.405,67.451,38572.0
2021-01-11 14:40:00,73.39,73.61,73.34,73.34,73942.0,67.4326,67.6347,67.3867,67.3867,73942.0
2021-01-11 14:50:00,73.31,73.61,73.28,73.6,34304.0,67.3591,67.6347,67.3315,67.6255,34304.0
2021-01-11 15:00:00,73.58,73.58,73.32,73.35,45112.0,67.6072,67.6072,67.3683,67.3958,45112.0
2021-01-11 15:10:00,73.37,73.55,73.31,73.52,46568.0,67.4142,67.5796,67.3591,67.552,46568.0
2021-01-11 15:20:00,73.52,73.71,73.39,73.64,46808.0,67.552,67.7266,67.4326,67.6623,46808.0
2021-01-11 15:30:00,73.66,73.75,73.57,73.61,62954.0,67.6807,67.7634,67.598,67.6347,62954.0
2021-01-11 15:40:00,73.61,73.95,73.58,73.89,61416.0,67.6347,67.9471,67.6072,67.892,61416.0
2021-01-11 15:50:00,73.9,74.24,73.89,73.89,296086.0,67.9012,68.2136,67.892,67.892,296086.0
2021-01-12 09:30:00,73.68,74.09,72.94,73.29,122254.0,67.6991,68.0758,67.0191,67.3407,122254.0
2021-01-12 09:40:00,73.41,73.45,72.72,73.1,54178.0,67.451,67.4877,66.817,67.1661,54178.0
2021-01-12 09:50:00,73.13,73.6,72.92,73.36,70732.0,67.1937,67.6255,67.0007,67.405,70732.0
2021-01-12 10:00:00,73.32,73.55,73.08,73.51,34200.0,67.3683,67.5796,67.1478,67.5429,34200.0
2021-01-12 10:10:00,73.57,74.28,73.44,74.1,76316.0,67.598,68.2503,67.4785,68.085,76316.0
2021-01-12 10:20:00,74.16,74.99,74.11,74.63,218486.0,68.1401,68.9027,68.0941,68.5719,218486.0
2021-01-12 10:30:00,74.67,74.71,74.28,74.61,126354.0,68.6087,68.6454,68.2503,68.5536,126354.0
2021-01-12 10:40:00,74.57,74.63,74.3,74.45,133036.0,68.5168,68.5719,68.2687,68.4065,133036.0
2021-01-12 10:50:00,74.48,74.73,74.44,74.5,62954.0,68.4341,68.6638,68.3974,68.4525,62954.0
2021-01-12 11:00:00,74.5,74.53,74.32,74.47,49218.0,68.4525,68.4801,68.2871,68.4249,49218.0
2021-01-12 11:10:00,74.55,74.77,74.46,74.75,86466.0,68.4984,68.7006,68.4157,68.6822,86466.0
2021-01-12 11:20:00,74.7,75.03,74.64,74.96,96026.0,68.6363,68.9395,68.5811,68.8751,96026.0
2021-01-12 11:30:00,75.02,75.02,74.4,74.4,45900.0,68.9303,68.9303,68.3606,68.3606,45900.0
2021-01-12 11:40:00,74.4,74.61,74.36,74.59,52312.0,68.3606,68.5536,68.3239,68.5352,52312.0
2021-01-12 11:50:00,74.56,74.57,73.99,74.56,356644.0,68.5076,68.5168,67.9839,68.5076,356644.0
2021-01-12 12:00:00,74.56,74.88,74.24,74.3,114486.0,68.5076,68.8016,68.2136,68.2687,114486.0
2021-01-12 12:10:00,74.3,74.73,74.2,74.68,81948.0,68.2687,68.6638,68.1768,68.6179,81948.0
2021-01-12 12:20:00,74.65,74.78,74.51,74.74,48514.0,68.5903,68.7098,68.4617,68.673,48514.0
2021-01-12 12:30:00,74.74,74.96,74.57,74.86,37140.0,68.673,68.8751,68.5168,68.7833,37140.0
2021-01-12 12:40:00,74.87,74.94,74.76,74.94,38690.0,68.7925,68.8568,68.6914,68.8568,38690.0
2021-01-12 12:50:00,74.92,75.16,74.91,75.07,37806.0,68.8384,69.0589,68.8292,68.9762,37806.0
2021-01-12 13:00:00,75.08,75.08,74.86,74.97,35034.0,68.9854,68.9854,68.7833,68.8843,35034.0
2021-01-12 13:10:00,74.98,75.01,74.74,74.74,29814.0,68.8935,68.9211,68.673,68.673,29814.0
2021-01-12 13:20:00,74.76,74.8,74.6,74.78,32376.0,68.6914,68.7281,68.5444,68.7098,32376.0
2021-01-12 13:30:00,74.79,75.21,74.68,75.01,60202.0,68.7189,69.1049,68.6179,68.9211,60202.0
2021-01-12 13:40:00,74.99,74.99,74.8,74.85,27532.0,68.9027,68.9027,68.7281,68.7741,27532.0
2021-01-12 13:50:00,74.86,74.91,74.74,74.77,40464.0,68.7833,68.8292,68.673,68.7006,40464.0
2021-01-12 14:00:00,74.77,74.93,74.77,74.8,64046.0,68.7006,68.8476,68.7006,68.7281,64046.0
2021-01-12 14:10:00,74.81,74.82,74.51,74.61,53928.0,68.7373,68.7465,68.4617,68.5536,53928.0
2021-01-12 14:20:00,74.59,74.7,74.47,74.67,71928.0,68.5352,68.6363,68.4249,68.6087,71928.0
2021-01-12 14:30:00,74.66,74.81,74.56,74.64,52290.0,68.5995,68.7373,68.5076,68.5811,52290.0
2021-01-12 14:40:00,74.64,74.67,74.44,74.57,102734.0,68.5811,68.6087,68.3974,68.5168,102734.0
2021-01-12 14:50:00,74.56,74.67,74.35,74.48,167866.0,68.5076,68.6087,68.3147,68.4341,167866.0
2021-01-12 15:00:00,74.46,74.64,74.45,74.64,209212.0,68.4157,68.5811,68.4065,68.5811,209212.0
2021-01-12 15:10:00,74.66,74.67,74.52,74.56,58630.0,68.5995,68.6087,68.4709,68.5076,58630.0
2021-01-12 15:20:00,74.57,74.64,74.33,74.33,61738.0,68.5168,68.5811,68.2963,68.2963,61738.0
2021-01-12 15:30:00,74.33,74.46,74.06,74.19,104796.0,68.2963,68.4157,68.0482,68.1677,104796.0
2021-01-12 15:40:00,74.19,74.56,74.19,74.53,128326.0,68.1677,68.5076,68.1677,68.4801,128326.0
2021-01-12 15:50:00,74.55,74.77,74.39,74.66,282736.0,68.4984,68.7006,68.3514,68.5995,282736.0
2021-01-13 09:30:00,74.69,75.04,74.39,75.04,92096.0,68.6271,68.9487,68.3514,68.9487,92096.0
2021-01-13 09:40:00,74.97,75.56,74.88,75.4,54470.0,68.8843,69.4264,68.8016,69.2794,54470.0
2021-01-13 09:50:00,75.49,75.54,75.26,75.38,54266.0,69.3621,69.4081,69.1508,69.2611,54266.0
2021-01-13 10:00:00,75.35,75.58,74.92,75.48,34386.0,69.2335,69.4448,68.8384,69.3529,34386.0
2021-01-13 10:10:00,75.49,75.69,75.23,75.69,57182.0,69.3621,69.5459,69.1232,69.5459,57182.0
2021-01-13 10:20:00,75.68,75.78,75.58,75.66,28532.0,69.5367,69.6286,69.4448,69.5183,28532.0
2021-01-13 10:30:00,75.71,75.71,75.55,75.6,20468.0,69.5643,69.5643,69.4173,69.4632,20468.0
2021-01-13 10:40:00,75.67,75.67,75.36,75.37,24372.0,69.5275,69.5275,69.2427,69.2519,24372.0
2021-01-13 10:50:00,75.38,75.45,75.29,75.3,27208.0,69.2611,69.3254,69.1784,69.1876,27208.0
2021-01-13 11:00:00,75.3,75.32,75.14,75.22,22492.0,69.1876,69.2059,69.0405,69.114,22492.0
2021-01-13 11:10:00,75.22,75.25,74.9,74.95,31976.0,69.114,69.1416,68.82,68.866,31976.0
2021-01-13 11:20:00,74.95,75.18,74.94,75.13,22748.0,68.866,69.0773,68.8568,69.0313,22748.0
2021-01-13 11:30:00,75.11,75.28,75.08,75.28,23798.0,69.013,69.1692,68.9854,69.1692,23798.0
2021-01-13 11:40:00,75.25,75.38,75.22,75.28,37046.0,69.1416,69.2611,69.114,69.1692,37046.0
2021-01-13 11:50:00,75.28,75.28,75.0,75.02,42144.0,69.1692,69.1692,68.9119,68.9303,42144.0
2021-01-13 12:00:00,75.0,75.02,74.85,75.01,24510.0,68.9119,68.9303,68.7741,68.9211,24510.0
2021-01-13 12:10:00,75.01,75.1,74.95,74.95,18782.0,68.9211,69.0038,68.866,68.866,18782.0
2021-01-13 12:20:00,75.01,75.05,74.96,75.04,28946.0,68.9211,68.9578,68.8751,68.9487,28946.0
2021-01-13 12:30:00,75.05,75.11,74.91,75.02,35228.0,68.9578,69.013,68.8292,68.9303,35228.0
2021-01-13 12:40:00,75.02,75.11,74.99,75.08,28636.0,68.9303,69.013,68.9027,68.9854,28636.0
2021-01-13 12:50:00,75.02,75.16,74.99,75.11,11772.0,68.9303,69.0589,68.9027,69.013,11772.0
2021-01-13 13:00:00,75.12,75.18,75.03,75.1,9892.0,69.0222,69.0773,68.9395,69.0038,9892.0
2021-01-13 13:10:00,75.08,75.4,75.08,75.39,70676.0,68.9854,69.2794,68.9854,69.2702,70676.0
2021-01-13 13:20:00,75.36,75.66,75.33,75.61,56726.0,69.2427,69.5183,69.2151,69.4724,56726.0
2021-01-13 13:30:00,75.59,75.61,75.46,75.61,10196.0,69.454,69.4724,69.3346,69.4724,10196.0
2021-01-13 13:40:00,75.62,75.62,75.46,75.47,34160.0,69.4816,69.4816,69.3346,69.3438,34160.0
2021-01-13 13:50:00,75.45,75.54,75.41,75.44,40816.0,69.3254,69.4081,69.2886,69.3162,40816.0
2021-01-13 14:00:00,75.47,75.64,75.46,75.6,20386.0,69.3438,69.5,69.3346,69.4632,20386.0
2021-01-13 14:10:00,75.6,75.65,75.55,75.6,18894.0,69.4632,69.5091,69.4173,69.4632,18894.0
2021-01-13 14:20:00,75.59,75.59,75.48,75.56,19308.0,69.454,69.454,69.3529,69.4264,19308.0
2021-01-13 14:30:00,75.57,75.61,75.49,75.58,22128.0,69.4356,69.4724,69.3621,69.4448,22128.0
2021-01-13 14:40:00,75.57,75.61,75.47,75.55,32500.0,69.4356,69.4724,69.3438,69.4173,32500.0
2021-01-13 14:50:00,75.55,75.61,75.38,75.42,24220.0,69.4173,69.4724,69.2611,69.2978,24220.0
2021-01-13 15:00:00,75.46,75.51,75.31,75.41,39214.0,69.3346,69.3805,69.1967,69.2886,39214.0
2021-01-13 15:10:00,75.41,75.5,75.39,75.44,20688.0,69.2886,69.3713,69.2702,69.3162,20688.0
2021-01-13 15:20:00,75.42,75.44,75.14,75.17,58392.0,69.2978,69.3162,69.0405,69.0681,58392.0
2021-01-13 15:30:00,75.17,75.41,75.16,75.41,51108.0,69.0681,69.2886,69.0589,69.2886,51108.0
2021-01-13 15:40:00,75.41,75.58,75.33,75.54,75386.0,69.2886,69.4448,69.2151,69.4081,75386.0
2021-01-13 15:50:00,75.51,75.55,75.33,75.33,202214.0,69.3805,69.4173,69.2151,69.2151,202214.0
2021-01-14 09:30:00,75.82,76.25,75.69,76.07,121276.0,69.6653,70.0604,69.5459,69.895,121276.0
2021-01-14 09:40:00,76.14,76.28,75.92,76.28,35160.0,69.9594,70.088,69.7572,70.088,35160.0
2021-01-14 09:50:00,76.3,76.35,76.16,76.17,24716.0,70.1064,70.1523,69.9777,69.9869,24716.0
2021-01-14 10:00:00,76.08,76.3,76.06,76.25,26082.0,69.9042,70.1064,69.8859,70.0604,26082.0
2021-01-14 10:10:00,76.29,76.33,76.16,76.27,26722.0,70.0972,70.1339,69.9777,70.0788,26722.0
2021-01-14 10:20:00,76.23,76.37,76.2,76.24,63152.0,70.0421,70.1707,70.0145,70.0512,63152.0
2021-01-14 10:30:00,76.28,76.6,76.2,76.5,49460.0,70.088,70.382,70.0145,70.2901,49460.0
2021-01-14 10:40:00,76.49,76.57,76.41,76.41,47358.0,70.281,70.3545,70.2074,70.2074,47358.0
2021-01-14 10:50:00,76.38,76.54,76.35,76.48,34334.0,70.1799,70.3269,70.1523,70.2718,34334.0
2021-01-14 11:00:00,76.51,76.71,76.47,76.57,99060.0,70.2993,70.4831,70.2626,70.3545,99060.0
2021-01-14 11:10:00,76.57,76.76,76.57,76.68,40386.0,70.3545,70.529,70.3545,70.4555,40386.0
2021-01-14 11:20:00,76.71,76.92,76.68,76.91,47932.0,70.4831,70.676,70.4555,70.6669,47932.0
2021-01-14 11:30:00,76.97,77.04,76.75,76.75,20564.0,70.722,70.7863,70.5198,70.5198,20564.0
2021-01-14 11:40:00,76.8,77.0,76.73,76.86,28238.0,70.5658,70.7496,70.5015,70.6209,28238.0
2021-01-14 11:50:00,76.89,76.97,76.83,76.86,30904.0,70.6485,70.722,70.5934,70.6209,30904.0
2021-01-14 12:00:00,76.88,76.96,76.76,76.76,25502.0,70.6393,70.7128,70.529,70.529,25502.0
2021-01-14 12:10:00,76.78,76.94,76.71,76.93,34972.0,70.5474,70.6944,70.4831,70.6852,34972.0
2021-01-14 12:20:00,76.91,76.98,76.9,76.91,16956.0,70.6669,70.7312,70.6577,70.6669,16956.0
2021-01-14 12:30:00,76.89,76.96,76.81,76.86,33200.0,70.6485,70.7128,70.575,70.6209,33200.0
2021-01-14 12:40:00,76.87,76.87,76.53,76.66,60290.0,70.6301,70.6301,70.3177,70.4372,60290.0
2021-01-14 12:50:00,76.7,77.05,76.64,77.02,35762.0,70.4739,70.7955,70.4188,70.7679,35762.0
2021-01-14 13:00:00,77.01,77.09,76.92,77.04,39294.0,70.7587,70.8322,70.676,70.7863,39294.0
2021-01-14 13:10:00,77.06,77.08,76.77,76.77,10996.0,70.8047,70.8231,70.5382,70.5382,10996.0
2021-01-14 13:20:00,76.75,76.89,76.73,76.81,10930.0,70.5198,70.6485,70.5015,70.575,10930.0
2021-01-14 13:30:00,76.74,77.01,76.72,76.99,31302.0,70.5107,70.7587,70.4923,70.7404,31302.0
2021-01-14 13:40:00,76.97,77.06,76.97,77.04,14724.0,70.722,70.8047,70.722,70.7863,14724.0
2021-01-14 13:50:00,77.06,77.1,76.87,76.88,31092.0,70.8047,70.8414,70.6301,70.6393,31092.0
2021-01-14 14:00:00,76.92,76.99,76.86,76.98,20228.0,70.676,70.7404,70.6209,70.7312,20228.0
2021-01-14 14:10:00,77.0,77.12,76.9,77.07,55742.0,70.7496,70.8598,70.6577,70.8139,55742.0
2021-01-14 14:20:00,77.08,77.08,76.83,76.96,22944.0,70.8231,70.8231,70.5934,70.7128,22944.0
2021-01-14 14:30:00,76.94,77.07,76.91,77.01,25812.0,70.6944,70.8139,70.6669,70.7587,25812.0
2021-01-14 14:40:00,77.0,77.14,76.97,77.01,130430.0,70.7496,70.8782,70.722,70.7587,130430.0
2021-01-14 14:50:00,77.02,77.08,76.89,76.95,38580.0,70.7679,70.8231,70.6485,70.7036,38580.0
2021-01-14 15:00:00,76.96,77.03,76.89,76.91,21132.0,70.7128,70.7771,70.6485,70.6669,21132.0
2021-01-14 15:10:00,76.89,76.92,76.36,76.39,52812.0,70.6485,70.676,70.1615,70.1891,52812.0
2021-01-14 15:20:00,76.42,76.62,76.4,76.6,36720.0,70.2166,70.4004,70.1983,70.382,36720.0
2021-01-14 15:30:00,76.6,76.91,76.54,76.89,70104.0,70.382,70.6669,70.3269,70.6485,70104.0
2021-01-14 15:40:00,76.91,77.0,76.76,76.8,82486.0,70.6669,70.7496,70.529,70.5658,82486.0
2021-01-14 15:50:00,76.8,76.86,76.6,76.64,166840.0,70.5658,70.6209,70.382,70.4188,166840.0
2021-01-15 09:30:00,76.02,76.3,74.92,75.29,370902.0,69.8491,70.1064,68.8384,69.1784,370902.0
2021-01-15 09:40:00,75.36,75.74,75.01,75.61,33046.0,69.2427,69.5918,68.9211,69.4724,33046.0
2021-01-15 09:50:00,75.65,75.89,75.32,75.62,43054.0,69.5091,69.7297,69.2059,69.4816,43054.0
2021-01-15 10:00:00,75.72,75.72,74.7,74.86,54552.0,69.5735,69.5735,68.6363,68.7833,54552.0
2021-01-15 10:10:00,74.86,75.09,74.6,74.64,64352.0,68.7833,68.9946,68.5444,68.5811,64352.0
2021-01-15 10:20:00,74.66,74.76,74.23,74.41,53092.0,68.5995,68.6914,68.2044,68.3698,53092.0
2021-01-15 10:30:00,74.36,75.02,74.34,74.95,27320.0,68.3239,68.9303,68.3055,68.866,27320.0
2021-01-15 10:40:00,74.95,75.05,74.84,74.88,23178.0,68.866,68.9578,68.7649,68.8016,23178.0
2021-01-15 10:50:00,74.9,75.02,74.74,74.75,70188.0,68.82,68.9303,68.673,68.6822,70188.0
2021-01-15 11:00:00,74.74,74.83,74.52,74.56,78278.0,68.673,68.7557,68.4709,68.5076,78278.0
2021-01-15 11:10:00,74.55,74.78,74.46,74.75,18808.0,68.4984,68.7098,68.4157,68.6822,18808.0
2021-01-15 11:20:00,74.82,74.97,74.75,74.97,16434.0,68.7465,68.8843,68.6822,68.8843,16434.0
2021-01-15 11:30:00,75.03,75.14,74.92,75.0,12266.0,68.9395,69.0405,68.8384,68.9119,12266.0
2021-01-15 11:40:00,75.03,75.03,74.82,74.89,16172.0,68.9395,68.9395,68.7465,68.8108,16172.0
2021-01-15 11:50:00,74.83,74.83,74.55,74.63,23916.0,68.7557,68.7557,68.4984,68.5719,23916.0
2021-01-15 12:00:00,74.64,74.74,74.58,74.66,12592.0,68.5811,68.673,68.526,68.5995,12592.0
2021-01-15 12:10:00,74.58,74.76,74.58,74.75,16600.0,68.526,68.6914,68.526,68.6822,16600.0
2021-01-15 12:20:00,74.74,74.74,74.57,74.58,15674.0,68.673,68.673,68.5168,68.526,15674.0
2021-01-15 12:30:00,74.54,74.79,74.54,74.79,30588.0,68.4892,68.7189,68.4892,68.7189,30588.0
2021-01-15 12:40:00,74.79,74.86,74.78,74.8,19672.0,68.7189,68.7833,68.7098,68.7281,19672.0
2021-01-15 12:50:00,74.77,74.83,74.64,74.71,47662.0,68.7006,68.7557,68.5811,68.6454,47662.0
2021-01-15 13:00:00,74.69,74.73,74.59,74.72,12034.0,68.6271,68.6638,68.5352,68.6546,12034.0
2021-01-15 13:10:00,74.71,74.88,74.67,74.83,27928.0,68.6454,68.8016,68.6087,68.7557,27928.0
2021-01-15 13:20:00,74.84,74.92,74.76,74.76,77334.0,68.7649,68.8384,68.6914,68.6914,77334.0
2021-01-15 13:30:00,74.75,74.85,74.72,74.8,17050.0,68.6822,68.7741,68.6546,68.7281,17050.0
2021-01-15 13:40:00,74.8,74.89,74.79,74.84,13550.0,68.7281,68.8108,68.7189,68.7649,13550.0
2021-01-15 13:50:00,74.82,74.96,74.75,74.92,20218.0,68.7465,68.8751,68.6822,68.8384,20218.0
2021-01-15 14:00:00,74.89,74.93,74.76,74.76,20006.0,68.8108,68.8476,68.6914,68.6914,20006.0
2021-01-15 14:10:00,74.74,74.77,74.58,74.62,22258.0,68.673,68.7006,68.526,68.5627,22258.0
2021-01-15 14:20:00,74.61,74.63,74.5,74.62,22428.0,68.5536,68.5719,68.4525,68.5627,22428.0
2021-01-15 14:30:00,74.66,74.76,74.62,74.68,21248.0,68.5995,68.6914,68.5627,68.6179,21248.0
2021-01-15 14:40:00,74.66,74.77,74.58,74.77,27932.0,68.5995,68.7006,68.526,68.7006,27932.0
2021-01-15 14:50:00,74.71,74.71,74.56,74.61,19500.0,68.6454,68.6454,68.5076,68.5536,19500.0
2021-01-15 15:00:00,74.63,74.71,74.5,74.53,33434.0,68.5719,68.6454,68.4525,68.4801,33434.0
2021-01-15 15:10:00,74.53,74.77,74.52,74.58,59298.0,68.4801,68.7006,68.4709,68.526,59298.0
2021-01-15 15:20:00,74.6,74.65,74.47,74.48,37654.0,68.5444,68.5903,68.4249,68.4341,37654.0
2021-01-15 15:30:00,74.49,74.49,74.31,74.4,63928.0,68.4433,68.4433,68.2779,68.3606,63928.0
2021-01-15 15:40:00,74.4,74.47,74.2,74.32,62348.0,68.3606,68.4249,68.1768,68.2871,62348.0
2021-01-15 15:50:00,74.33,74.36,74.19,74.25,165106.0,68.2963,68.3239,68.1677,68.2228,165106.0
2021-01-19 09:30:00,75.35,75.5,74.83,75.42,92746.0,69.2335,69.3713,68.7557,69.2978,92746.0
2021-01-19 09:40:00,75.29,75.61,75.02,75.1,32022.0,69.1784,69.4724,68.9303,69.0038,32022.0
2021-01-19 09:50:00,75.13,75.25,74.98,75.14,20282.0,69.0313,69.1416,68.8935,69.0405,20282.0
2021-01-19 10:00:00,75.17,75.45,75.08,75.36,59960.0,69.0681,69.3254,68.9854,69.2427,59960.0
2021-01-19 10:10:00,75.31,75.42,75.11,75.36,24048.0,69.1967,69.2978,69.013,69.2427,24048.0
2021-01-19 10:20:00,75.27,75.6,75.25,75.6,24556.0,69.16,69.4632,69.1416,69.4632,24556.0
2021-01-19 10:30:00,75.63,75.66,75.52,75.6,14894.0,69.4908,69.5183,69.3897,69.4632,14894.0
2021-01-19 10:40:00,75.49,75.57,75.41,75.51,22926.0,69.3621,69.4356,69.2886,69.3805,22926.0
2021-01-19 10:50:00,75.45,75.57,75.33,75.52,19026.0,69.3254,69.4356,69.2151,69.3897,19026.0
2021-01-19 11:00:00,75.57,75.81,75.55,75.66,39822.0,69.4356,69.6562,69.4173,69.5183,39822.0
2021-01-19 11:10:00,75.58,75.63,75.45,75.49,19246.0,69.4448,69.4908,69.3254,69.3621,19246.0
2021-01-19 11:20:00,75.45,75.49,75.23,75.41,21044.0,69.3254,69.3621,69.1232,69.2886,21044.0
2021-01-19 11:30:00,75.44,75.49,75.22,75.44,38052.0,69.3162,69.3621,69.114,69.3162,38052.0
2021-01-19 11:40:00,75.45,75.5,75.35,75.41,20270.0,69.3254,69.3713,69.2335,69.2886,20270.0
2021-01-19 11:50:00,75.43,75.51,75.25,75.25,19424.0,69.307,69.3805,69.1416,69.1416,19424.0
2021-01-19 12:00:00,75.21,75.24,75.04,75.04,30720.0,69.1049,69.1324,68.9487,68.9487,30720.0
2021-01-19 12:10:00,75.02,75.14,74.99,75.11,17878.0,68.9303,69.0405,68.9027,69.013,17878.0
2021-01-19 12:20:00,75.11,75.11,74.99,75.01,29758.0,69.013,69.013,68.9027,68.9211,29758.0
2021-01-19 12:30:00,75.03,75.26,75.01,75.25,16412.0,68.9395,69.1508,68.9211,69.1416,16412.0
2021-01-19 12:40:00,75.25,75.31,75.21,75.26,18168.0,69.1416,69.1967,69.1049,69.1508,18168.0
2021-01-19 12:50:00,75.25,75.38,75.19,75.38,9464.0,69.1416,69.2611,69.0865,69.2611,9464.0
2021-01-19 13:00:00,75.48,75.65,75.36,75.64,27014.0,69.3529,69.5091,69.2427,69.5,27014.0
2021-01-19 13:10:00,75.65,75.75,75.64,75.71,21054.0,69.5091,69.601,69.5,69.5643,21054.0
2021-01-19 13:20:00,75.67,75.88,75.67,75.86,18954.0,69.5275,69.7205,69.5275,69.7021,18954.0
2021-01-19 13:30:00,75.83,75.95,75.82,75.95,15252.0,69.6745,69.7848,69.6653,69.7848,15252.0
2021-01-19 13:40:00,75.96,76.04,75.89,76.0,17976.0,69.794,69.8675,69.7297,69.8307,17976.0
2021-01-19 13:50:00,76.02,76.13,76.0,76.07,13960.0,69.8491,69.9502,69.8307,69.895,13960.0
2021-01-19 14:00:00,76.05,76.14,75.98,76.1,22056.0,69.8767,69.9594,69.8124,69.9226,22056.0
2021-01-19 14:10:00,76.08,76.27,76.08,76.27,17520.0,69.9042,70.0788,69.9042,70.0788,17520.0
2021-01-19 14:20:00,76.27,76.31,76.19,76.27,31318.0,70.0788,70.1156,70.0053,70.0788,31318.0
2021-01-19 14:30:00,76.3,76.31,76.2,76.25,13422.0,70.1064,70.1156,70.0145,70.0604,13422.0
2021-01-19 14:40:00,76.22,76.34,76.22,76.33,12622.0,70.0329,70.1431,70.0329,70.1339,12622.0
2021-01-19 14:50:00,76.33,76.55,76.33,76.47,21398.0,70.1339,70.3361,70.1339,70.2626,21398.0
2021-01-19 15:00:00,76.45,76.65,76.44,76.49,18390.0,70.2442,70.428,70.235,70.281,18390.0
2021-01-19 15:10:00,76.51,76.55,76.45,76.5,20336.0,70.2993,70.3361,70.2442,70.2901,20336.0
2021-01-19 15:20:00,76.48,76.57,76.37,76.37,40572.0,70.2718,70.3545,70.1707,70.1707,40572.0
2021-01-19 15:30:00,76.36,76.55,76.35,76.54,83556.0,70.1615,70.3361,70.1523,70.3269,83556.0
2021-01-19 15:40:00,76.56,76.78,76.56,76.74,55228.0,70.3453,70.5474,70.3453,70.5107,55228.0
2021-01-19 15:50:00,76.76,76.88,76.59,76.66,153666.0,70.529,70.6393,70.3728,70.4372,153666.0
2021-01-20 09:30:00,77.24,77.68,76.88,77.49,135952.0,70.9701,71.3744,70.6393,71.1998,135952.0
2021-01-20 09:40:00,77.38,77.47,76.8,76.86,36606.0,71.0987,71.1814,70.5658,70.6209,36606.0
2021-01-20 09:50:00,76.84,76.89,76.64,76.75,73530.0,70.6025,70.6485,70.4188,70.5198,73530.0
2021-01-20 10:00:00,76.83,77.26,76.67,77.26,31616.0,70.5934,70.9884,70.4463,70.9884,31616.0
2021-01-20 10:10:00,77.27,77.53,77.22,77.22,31758.0,70.9976,71.2365,70.9517,70.9517,31758.0
2021-01-20 10:20:00,77.25,77.25,76.86,76.98,33976.0,70.9793,70.9793,70.6209,70.7312,33976.0
2021-01-20 10:30:00,76.91,77.12,76.84,76.92,28070.0,70.6669,70.8598,70.6025,70.676,28070.0
2021-01-20 10:40:00,76.88,76.97,76.41,76.41,22702.0,70.6393,70.722,70.2074,70.2074,22702.0
2021-01-20 10:50:00,76.46,76.56,76.39,76.54,18746.0,70.2534,70.3453,70.1891,70.3269,18746.0
2021-01-20 11:00:00,76.5,76.54,76.0,76.02,13614.0,70.2901,70.3269,69.8307,69.8491,13614.0
2021-01-20 11:10:00,76.04,76.27,76.02,76.24,98144.0,69.8675,70.0788,69.8491,70.0512,98144.0
2021-01-20 11:20:00,76.23,76.47,76.17,76.17,14482.0,70.0421,70.2626,69.9869,69.9869,14482.0
2021-01-20 11:30:00,76.2,76.25,76.07,76.22,9934.0,70.0145,70.0604,69.895,70.0329,9934.0
2021-01-20 11:40:00,76.23,76.35,76.23,76.31,8194.0,70.0421,70.1523,70.0421,70.1156,8194.0
2021-01-20 11:50:00,76.28,76.36,76.12,76.3,15466.0,70.088,70.1615,69.941,70.1064,15466.0
2021-01-20 12:00:00,76.3,76.47,76.3,76.4,13592.0,70.1064,70.2626,70.1064,70.1983,13592.0
2021-01-20 12:10:00,76.43,76.57,76.4,76.47,22950.0,70.2258,70.3545,70.1983,70.2626,22950.0
2021-01-20 12:20:00,76.45,76.55,76.36,76.43,21702.0,70.2442,70.3361,70.1615,70.2258,21702.0
2021-01-20 12:30:00,76.44,76.49,76.34,76.44,15796.0,70.235,70.281,70.1431,70.235,15796.0
2021-01-20 12:40:00,76.42,76.81,76.42,76.73,33876.0,70.2166,70.575,70.2166,70.5015,33876.0
2021-01-20 12:50:00,76.72,76.72,76.54,76.57,22598.0,70.4923,70.4923,70.3269,70.3545,22598.0
2021-01-20 13:00:00,76.58,76.71,76.49,76.61,22576.0,70.3636,70.4831,70.281,70.3912,22576.0
2021-01-20 13:10:00,76.63,76.81,76.63,76.64,22634.0,70.4096,70.575,70.4096,70.4188,22634.0
2021-01-20 13:20:00,76.61,76.71,76.56,76.61,19828.0,70.3912,70.4831,70.3453,70.3912,19828.0
2021-01-20 13:30:00,76.63,76.78,76.63,76.66,26648.0,70.4096,70.5474,70.4096,70.4372,26648.0
2021-01-20 13:40:00,76.62,76.64,76.4,76.46,28314.0,70.4004,70.4188,70.1983,70.2534,28314.0
2021-01-20 13:50:00,76.45,76.67,76.44,76.57,22138.0,70.2442,70.4463,70.235,70.3545,22138.0
2021-01-20 14:00:00,76.54,76.61,76.47,76.52,20382.0,70.3269,70.3912,70.2626,70.3085,20382.0
2021-01-20 14:10:00,76.5,76.53,76.31,76.45,20610.0,70.2901,70.3177,70.1156,70.2442,20610.0
2021-01-20 14:20:00,76.42,76.47,76.32,76.46,19292.0,70.2166,70.2626,70.1248,70.2534,19292.0
2021-01-20 14:30:00,76.46,76.46,76.35,76.42,20426.0,70.2534,70.2534,70.1523,70.2166,20426.0
2021-01-20 14:40:00,76.4,76.45,76.29,76.42,31648.0,70.1983,70.2442,70.0972,70.2166,31648.0
2021-01-20 14:50:00,76.39,76.42,76.3,76.36,21964.0,70.1891,70.2166,70.1064,70.1615,21964.0
2021-01-20 15:00:00,76.38,76.42,76.38,76.39,20200.0,70.1799,70.2166,70.1799,70.1891,20200.0
2021-01-20 15:10:00,76.39,76.42,76.27,76.33,19442.0,70.1891,70.2166,70.0788,70.1339,19442.0
2021-01-20 15:20:00,76.33,76.36,76.21,76.24,30462.0,70.1339,70.1615,70.0237,70.0512,30462.0
2021-01-20 15:30:00,76.22,76.37,76.2,76.25,25172.0,70.0329,70.1707,70.0145,70.0604,25172.0
2021-01-20 15:40:00,76.25,76.39,76.21,76.21,49284.0,70.0604,70.1891,70.0237,70.0237,49284.0
2021-01-20 15:50:00,76.23,76.38,76.14,76.23,225010.0,70.0421,70.1799,69.9594,70.0421,225010.0
2021-01-21 09:30:00,76.51,76.8,75.89,76.09,54414.0,70.2993,70.5658,69.7297,69.9134,54414.0
2021-01-21 09:40:00,76.0,76.44,75.95,76.13,29076.0,69.8307,70.235,69.7848,69.9502,29076.0
2021-01-21 09:50:00,76.2,76.2,75.8,75.83,21544.0,70.0145,70.0145,69.647,69.6745,21544.0
2021-01-21 10:00:00,75.83,75.97,75.73,75.73,12556.0,69.6745,69.8032,69.5826,69.5826,12556.0
2021-01-21 10:10:00,75.77,76.45,75.75,76.41,18528.0,69.6194,70.2442,69.601,70.2074,18528.0
2021-01-21 10:20:00,76.46,76.46,76.17,76.18,16462.0,70.2534,70.2534,69.9869,69.9961,16462.0
2021-01-21 10:30:00,76.29,76.37,76.06,76.08,44434.0,70.0972,70.1707,69.8859,69.9042,44434.0
2021-01-21 10:40:00,76.03,76.16,75.98,76.13,12196.0,69.8583,69.9777,69.8124,69.9502,12196.0
2021-01-21 10:50:00,76.14,76.19,76.0,76.01,33470.0,69.9594,70.0053,69.8307,69.8399,33470.0
2021-01-21 11:00:00,76.03,76.03,75.65,75.67,35732.0,69.8583,69.8583,69.5091,69.5275,35732.0
2021-01-21 11:10:00,75.67,76.08,75.63,76.0,33040.0,69.5275,69.9042,69.4908,69.8307,33040.0
2021-01-21 11:20:00,76.02,76.08,75.99,76.03,9164.0,69.8491,69.9042,69.8215,69.8583,9164.0
2021-01-21 11:30:00,76.0,76.05,75.78,75.82,19926.0,69.8307,69.8767,69.6286,69.6653,19926.0
2021-01-21 11:40:00,75.86,75.98,75.81,75.92,7346.0,69.7021,69.8124,69.6562,69.7572,7346.0
2021-01-21 11:50:00,75.91,76.0,75.86,75.97,8414.0,69.748,69.8307,69.7021,69.8032,8414.0
2021-01-21 12:00:00,75.97,76.0,75.79,75.79,11706.0,69.8032,69.8307,69.6378,69.6378,11706.0
2021-01-21 12:10:00,75.75,75.81,75.52,75.52,22460.0,69.601,69.6562,69.3897,69.3897,22460.0
2021-01-21 12:20:00,75.52,75.63,75.42,75.63,9604.0,69.3897,69.4908,69.2978,69.4908,9604.0
2021-01-21 12:30:00,75.64,75.7,75.39,75.44,15456.0,69.5,69.5551,69.2702,69.3162,15456.0
2021-01-21 12:40:00,75.41,75.66,75.32,75.32,22200.0,69.2886,69.5183,69.2059,69.2059,22200.0
2021-01-21 12:50:00,75.32,75.45,75.28,75.32,12146.0,69.2059,69.3254,69.1692,69.2059,12146.0
2021-01-21 13:00:00,75.33,75.49,75.32,75.47,24448.0,69.2151,69.3621,69.2059,69.3438,24448.0
2021-01-21 13:10:00,75.49,75.57,75.44,75.45,14776.0,69.3621,69.4356,69.3162,69.3254,14776.0
2021-01-21 13:20:00,75.46,75.61,75.42,75.46,23418.0,69.3346,69.4724,69.2978,69.3346,23418.0
2021-01-21 13:30:00,75.49,75.64,75.47,75.6,12604.0,69.3621,69.5,69.3438,69.4632,12604.0
2021-01-21 13:40:00,75.6,75.75,75.6,75.71,16902.0,69.4632,69.601,69.4632,69.5643,16902.0
2021-01-21 13:50:00,75.64,75.74,75.61,75.61,10360.0,69.5,69.5918,69.4724,69.4724,10360.0
2021-01-21 14:00:00,75.61,75.66,75.54,75.66,11542.0,69.4724,69.5183,69.4081,69.5183,11542.0
2021-01-21 14:10:00,75.63,75.73,75.61,75.69,11210.0,69.4908,69.5826,69.4724,69.5459,11210.0
2021-01-21 14:20:00,75.69,75.79,75.6,75.61,32482.0,69.5459,69.6378,69.4632,69.4724,32482.0
2021-01-21 14:30:00,75.6,75.66,75.55,75.63,11962.0,69.4632,69.5183,69.4173,69.4908,11962.0
2021-01-21 14:40:00,75.63,75.69,75.6,75.69,16540.0,69.4908,69.5459,69.4632,69.5459,16540.0
2021-01-21 14:50:00,75.67,75.74,75.66,75.71,37148.0,69.5275,69.5918,69.5183,69.5643,37148.0
2021-01-21 15:00:00,75.72,75.73,75.64,75.71,18366.0,69.5735,69.5826,69.5,69.5643,18366.0
2021-01-21 15:10:00,75.7,75.7,75.54,75.64,18904.0,69.5551,69.5551,69.4081,69.5,18904.0
2021-01-21 15:20:00,75.67,75.74,75.61,75.66,20862.0,69.5275,69.5918,69.4724,69.5183,20862.0
2021-01-21 15:30:00,75.67,75.92,75.64,75.84,101276.0,69.5275,69.7572,69.5,69.6837,101276.0
2021-01-21 15:40:00,75.88,76.36,75.86,76.28,68886.0,69.7205,70.1615,69.7021,70.088,68886.0
2021-01-21 15:50:00,76.33,76.35,76.08,76.17,136712.0,70.1339,70.1523,69.9042,69.9869,136712.0
2021-01-22 09:30:00,75.65,76.08,75.31,75.6,66524.0,69.5091,69.9042,69.1967,69.4632,66524.0
2021-01-22 09:40:00,75.52,75.74,75.3,75.69,15216.0,69.3897,69.5918,69.1876,69.5459,15216.0
2021-01-22 09:50:00,75.58,75.79,75.42,75.45,15172.0,69.4448,69.6378,69.2978,69.3254,15172.0
2021-01-22 10:00:00,75.45,75.55,75.3,75.47,11612.0,69.3254,69.4173,69.1876,69.3438,11612.0
2021-01-22 10:10:00,75.52,75.72,75.38,75.54,12322.0,69.3897,69.5735,69.2611,69.4081,12322.0
2021-01-22 10:20:00,75.56,75.6,75.13,75.22,17006.0,69.4264,69.4632,69.0313,69.114,17006.0
2021-01-22 10:30:00,75.17,75.25,74.97,75.03,49340.0,69.0681,69.1416,68.8843,68.9395,49340.0
2021-01-22 10:40:00,75.01,75.36,75.0,75.21,14432.0,68.9211,69.2427,68.9119,69.1049,14432.0
2021-01-22 10:50:00,75.21,75.49,75.17,75.37,13742.0,69.1049,69.3621,69.0681,69.2519,13742.0
2021-01-22 11:00:00,75.37,75.55,75.32,75.36,16456.0,69.2519,69.4173,69.2059,69.2427,16456.0
2021-01-22 11:10:00,75.36,75.36,75.21,75.28,13946.0,69.2427,69.2427,69.1049,69.1692,13946.0
2021-01-22 11:20:00,75.22,75.36,75.16,75.24,18080.0,69.114,69.2427,69.0589,69.1324,18080.0
2021-01-22 11:30:00,75.23,75.43,75.17,75.41,33642.0,69.1232,69.307,69.0681,69.2886,33642.0
2021-01-22 11:40:00,75.39,75.5,75.33,75.48,14396.0,69.2702,69.3713,69.2151,69.3529,14396.0
2021-01-22 11:50:00,75.5,75.5,75.39,75.46,12002.0,69.3713,69.3713,69.2702,69.3346,12002.0
2021-01-22 12:00:00,75.5,75.5,75.21,75.23,15848.0,69.3713,69.3713,69.1049,69.1232,15848.0
2021-01-22 12:10:00,75.25,75.35,75.17,75.24,17276.0,69.1416,69.2335,69.0681,69.1324,17276.0
2021-01-22 12:20:00,75.28,75.28,75.11,75.12,11776.0,69.1692,69.1692,69.013,69.0222,11776.0
2021-01-22 12:30:00,75.11,75.14,75.01,75.05,14902.0,69.013,69.0405,68.9211,68.9578,14902.0
2021-01-22 12:40:00,75.03,75.19,75.03,75.19,28322.0,68.9395,69.0865,68.9395,69.0865,28322.0
2021-01-22 12:50:00,75.15,75.18,75.04,75.08,28356.0,69.0497,69.0773,68.9487,68.9854,28356.0
2021-01-22 13:00:00,75.07,75.16,74.95,74.98,14048.0,68.9762,69.0589,68.866,68.8935,14048.0
2021-01-22 13:10:00,74.98,75.11,74.92,75.11,16604.0,68.8935,69.013,68.8384,69.013,16604.0
2021-01-22 13:20:00,75.1,75.17,75.1,75.12,27266.0,69.0038,69.0681,69.0038,69.0222,27266.0
2021-01-22 13:30:00,75.13,75.23,75.07,75.2,26052.0,69.0313,69.1232,68.9762,69.0957,26052.0
2021-01-22 13:40:00,75.2,75.23,75.13,75.14,26534.0,69.0957,69.1232,69.0313,69.0405,26534.0
2021-01-22 13:50:00,75.12,75.19,75.06,75.11,23734.0,69.0222,69.0865,68.967,69.013,23734.0
2021-01-22 14:00:00,75.11,75.17,74.97,74.99,20716.0,69.013,69.0681,68.8843,68.9027,20716.0
2021-01-22 14:10:00,74.99,75.02,74.92,74.99,17634.0,68.9027,68.9303,68.8384,68.9027,17634.0
2021-01-22 14:20:00,74.98,75.08,74.98,75.06,15300.0,68.8935,68.9854,68.8935,68.967,15300.0
2021-01-22 14:30:00,75.07,75.11,75.05,75.11,12584.0,68.9762,69.013,68.9578,69.013,12584.0
2021-01-22 14:40:00,75.16,75.25,75.11,75.21,27566.0,69.0589,69.1416,69.013,69.1049,27566.0
2021-01-22 14:50:00,75.19,75.35,75.16,75.26,13022.0,69.0865,69.2335,69.0589,69.1508,13022.0
2021-01-22 15:00:00,75.29,75.39,75.14,75.39,22458.0,69.1784,69.2702,69.0405,69.2702,22458.0
2021-01-22 15:10:00,75.36,75.37,75.19,75.26,24388.0,69.2427,69.2519,69.0865,69.1508,24388.0
2021-01-22 15:20:00,75.29,75.37,75.21,75.37,25116.0,69.1784,69.2519,69.1049,69.2519,25116.0
2021-01-22 15:30:00,75.36,75.36,75.19,75.22,30634.0,69.2427,69.2427,69.0865,69.114,30634.0
2021-01-22 15:40:00,75.2,75.34,75.2,75.25,51658.0,69.0957,69.2243,69.0957,69.1416,51658.0
2021-01-22 15:50:00,75.3,75.37,75.02,75.02,149988.0,69.1876,69.2519,68.9303,68.9303,149988.0
2021-01-25 09:30:00,75.39,75.57,75.28,75.44,62586.0,69.2702,69.4356,69.1692,69.3162,62586.0
2021-01-25 09:40:00,75.51,75.73,75.33,75.62,16200.0,69.3805,69.5826,69.2151,69.4816,16200.0
2021-01-25 09:50:00,75.63,75.84,75.38,75.52,71398.0,69.4908,69.6837,69.2611,69.3897,71398.0
2021-01-25 10:00:00,75.62,75.76,75.5,75.76,44460.0,69.4816,69.6102,69.3713,69.6102,44460.0
2021-01-25 10:10:00,75.76,75.76,75.42,75.58,74708.0,69.6102,69.6102,69.2978,69.4448,74708.0
2021-01-25 10:20:00,75.6,75.75,75.32,75.49,18762.0,69.4632,69.601,69.2059,69.3621,18762.0
2021-01-25 10:30:00,75.53,75.67,75.4,75.41,14818.0,69.3989,69.5275,69.2794,69.2886,14818.0
2021-01-25 10:40:00,75.42,75.5,74.96,74.96,28520.0,69.2978,69.3713,68.8751,68.8751,28520.0
2021-01-25 10:50:00,74.94,75.07,74.32,74.32,54972.0,68.8568,68.9762,68.2871,68.2871,54972.0
2021-01-25 11:00:00,74.38,74.46,73.42,73.5,68746.0,68.3422,68.4157,67.4602,67.5337,68746.0
2021-01-25 11:10:00,73.48,74.13,73.48,74.04,28412.0,67.5153,68.1125,67.5153,68.0298,28412.0
2021-01-25 11:20:00,74.04,74.21,73.88,74.01,30006.0,68.0298,68.186,67.8828,68.0023,30006.0
2021-01-25 11:30:00,74.07,74.23,73.97,74.08,18708.0,68.0574,68.2044,67.9655,68.0666,18708.0
2021-01-25 11:40:00,74.03,74.23,74.02,74.1,35430.0,68.0206,68.2044,68.0115,68.085,35430.0
2021-01-25 11:50:00,74.13,74.22,74.06,74.17,27538.0,68.1125,68.1952,68.0482,68.1493,27538.0
2021-01-25 12:00:00,74.19,74.22,74.04,74.17,83900.0,68.1677,68.1952,68.0298,68.1493,83900.0
2021-01-25 12:10:00,74.16,74.16,73.42,73.6,29010.0,68.1401,68.1401,67.4602,67.6255,29010.0
2021-01-25 12:20:00,73.61,73.86,73.5,73.72,36746.0,67.6347,67.8644,67.5337,67.7358,36746.0
2021-01-25 12:30:00,73.73,73.98,73.64,73.89,63756.0,67.745,67.9747,67.6623,67.892,63756.0
2021-01-25 12:40:00,73.92,74.08,73.92,73.92,14262.0,67.9196,68.0666,67.9196,67.9196,14262.0
2021-01-25 12:50:00,73.96,74.08,73.89,74.08,19738.0,67.9563,68.0666,67.892,68.0666,19738.0
2021-01-25 13:00:00,74.06,74.1,73.89,73.92,18760.0,68.0482,68.085,67.892,67.9196,18760.0
2021-01-25 13:10:00,73.96,74.22,73.96,74.12,31210.0,67.9563,68.1952,67.9563,68.1033,31210.0
2021-01-25 13:20:00,74.13,74.56,74.13,74.42,54686.0,68.1125,68.5076,68.1125,68.379,54686.0
2021-01-25 13:30:00,74.46,74.64,74.4,74.55,24094.0,68.4157,68.5811,68.3606,68.4984,24094.0
2021-01-25 13:40:00,74.56,74.58,74.39,74.45,10270.0,68.5076,68.526,68.3514,68.4065,10270.0
2021-01-25 13:50:00,74.46,74.55,74.33,74.54,11988.0,68.4157,68.4984,68.2963,68.4892,11988.0
2021-01-25 14:00:00,74.52,74.54,74.39,74.45,14710.0,68.4709,68.4892,68.3514,68.4065,14710.0
2021-01-25 14:10:00,74.39,74.42,74.27,74.38,10068.0,68.3514,68.379,68.2412,68.3422,10068.0
2021-01-25 14:20:00,74.35,74.42,74.31,74.39,15422.0,68.3147,68.379,68.2779,68.3514,15422.0
2021-01-25 14:30:00,74.4,74.55,74.38,74.41,16284.0,68.3606,68.4984,68.3422,68.3698,16284.0
2021-01-25 14:40:00,74.38,74.53,74.36,74.51,12344.0,68.3422,68.4801,68.3239,68.4617,12344.0
2021-01-25 14:50:00,74.5,74.52,74.39,74.42,18510.0,68.4525,68.4709,68.3514,68.379,18510.0
2021-01-25 15:00:00,74.46,74.49,74.38,74.46,21146.0,68.4157,68.4433,68.3422,68.4157,21146.0
2021-01-25 15:10:00,74.45,74.46,74.25,74.39,56838.0,68.4065,68.4157,68.2228,68.3514,56838.0
2021-01-25 15:20:00,74.33,74.39,74.11,74.15,28570.0,68.2963,68.3514,68.0941,68.1309,28570.0
2021-01-25 15:30:00,74.11,74.26,74.11,74.21,39498.0,68.0941,68.232,68.0941,68.186,39498.0
2021-01-25 15:40:00,74.22,74.42,74.19,74.42,29186.0,68.1952,68.379,68.1677,68.379,29186.0
2021-01-25 15:50:00,74.38,74.67,74.31,74.59,214800.0,68.3422,68.6087,68.2779,68.5352,214800.0
2021-01-26 09:30:00,74.59,74.59,73.59,73.63,52604.0,68.5352,68.5352,67.6164,67.6531,52604.0
2021-01-26 09:40:00,73.68,73.79,73.44,73.58,46708.0,67.6991,67.8001,67.4785,67.6072,46708.0
2021-01-26 09:50:00,73.54,74.0,73.37,73.97,187312.0,67.5704,67.9931,67.4142,67.9655,187312.0
2021-01-26 10:00:00,73.94,74.07,73.78,74.04,30062.0,67.9379,68.0574,67.7909,68.0298,30062.0
2021-01-26 10:10:00,73.99,73.99,73.61,73.63,31666.0,67.9839,67.9839,67.6347,67.6531,31666.0
2021-01-26 10:20:00,73.67,73.89,73.58,73.58,29374.0,67.6899,67.892,67.6072,67.6072,29374.0
2021-01-26 10:30:00,73.64,73.7,73.48,73.58,24948.0,67.6623,67.7174,67.5153,67.6072,24948.0
2021-01-26 10:40:00,73.58,73.64,73.42,73.46,27004.0,67.6072,67.6623,67.4602,67.4969,27004.0
2021-01-26 10:50:00,73.4,73.4,73.2,73.34,22212.0,67.4418,67.4418,67.258,67.3867,22212.0
2021-01-26 11:00:00,73.36,73.42,73.14,73.2,49418.0,67.405,67.4602,67.2029,67.258,49418.0
2021-01-26 11:10:00,73.17,73.28,73.08,73.1,29046.0,67.2305,67.3315,67.1478,67.1661,29046.0
2021-01-26 11:20:00,73.1,73.2,72.96,73.01,26474.0,67.1661,67.258,67.0375,67.0834,26474.0
2021-01-26 11:30:00,72.96,73.2,72.95,73.08,20404.0,67.0375,67.258,67.0283,67.1478,20404.0
2021-01-26 11:40:00,73.03,73.06,72.8,72.8,18336.0,67.1018,67.1294,66.8905,66.8905,18336.0
2021-01-26 11:50:00,72.8,72.89,72.66,72.66,40680.0,66.8905,66.9732,66.7619,66.7619,40680.0
2021-01-26 12:00:00,72.63,72.76,72.57,72.76,133016.0,66.7343,66.8537,66.6792,66.8537,133016.0
2021-01-26 12:10:00,72.76,72.76,72.63,72.67,79884.0,66.8537,66.8537,66.7343,66.771,79884.0
2021-01-26 12:20:00,72.67,72.69,72.53,72.63,28486.0,66.771,66.7894,66.6424,66.7343,28486.0
2021-01-26 12:30:00,72.61,72.73,72.61,72.64,19672.0,66.7159,66.8262,66.7159,66.7435,19672.0
2021-01-26 12:40:00,72.63,72.86,72.55,72.86,50370.0,66.7343,66.9456,66.6608,66.9456,50370.0
2021-01-26 12:50:00,72.89,73.25,72.89,73.2,34622.0,66.9732,67.304,66.9732,67.258,34622.0
2021-01-26 13:00:00,73.17,73.2,72.9,72.9,24910.0,67.2305,67.258,66.9824,66.9824,24910.0
2021-01-26 13:10:00,72.92,73.04,72.91,72.97,25436.0,67.0007,67.111,66.9916,67.0467,25436.0
2021-01-26 13:20:00,72.99,73.11,72.98,73.04,25126.0,67.0651,67.1753,67.0559,67.111,25126.0
2021-01-26 13:30:00,73.04,73.04,72.9,72.94,16324.0,67.111,67.111,66.9824,67.0191,16324.0
2021-01-26 13:40:00,72.97,73.0,72.86,72.86,18664.0,67.0467,67.0743,66.9456,66.9456,18664.0
2021-01-26 13:50:00,72.88,73.07,72.86,73.04,16196.0,66.964,67.1386,66.9456,67.111,16196.0
2021-01-26 14:00:00,73.02,73.03,72.92,72.98,21538.0,67.0926,67.1018,67.0007,67.0559,21538.0
2021-01-26 14:10:00,72.96,73.17,72.96,73.04,56518.0,67.0375,67.2305,67.0375,67.111,56518.0
2021-01-26 14:20:00,73.03,73.08,72.78,72.88,32590.0,67.1018,67.1478,66.8721,66.964,32590.0
2021-01-26 14:30:00,72.86,73.13,72.69,72.73,65824.0,66.9456,67.1937,66.7894,66.8262,65824.0
2021-01-26 14:40:00,72.74,72.74,72.37,72.37,61222.0,66.8354,66.8354,66.4954,66.4954,61222.0
2021-01-26 14:50:00,72.39,72.55,72.27,72.52,85872.0,66.5138,66.6608,66.4035,66.6332,85872.0
2021-01-26 15:00:00,72.51,72.59,72.39,72.51,64212.0,66.624,66.6975,66.5138,66.624,64212.0
2021-01-26 15:10:00,72.52,72.64,72.46,72.64,54660.0,66.6332,66.7435,66.5781,66.7435,54660.0
2021-01-26 15:20:00,72.66,72.66,72.53,72.58,43558.0,66.7619,66.7619,66.6424,66.6883,43558.0
2021-01-26 15:30:00,72.58,72.58,72.31,72.46,80956.0,66.6883,66.6883,66.4403,66.5781,80956.0
2021-01-26 15:40:00,72.46,72.79,72.44,72.56,85968.0,66.5781,66.8813,66.5597,66.67,85968.0
2021-01-26 15:50:00,72.57,72.61,72.32,72.55,198822.0,66.6792,66.7159,66.4495,66.6608,198822.0
2021-01-27 09:30:00,69.77,69.82,67.27,68.21,514074.0,64.1064,64.1524,61.8094,62.6731,514074.0
2021-01-27 09:40:00,68.17,68.57,67.63,67.8,133198.0,62.6363,63.0039,62.1402,62.2964,133198.0
2021-01-27 09:50:00,67.73,68.21,67.42,68.19,277702.0,62.232,62.6731,61.9472,62.6547,277702.0
2021-01-27 10:00:00,68.17,69.19,68.05,68.88,153696.0,62.6363,63.5735,62.5261,63.2887,153696.0
2021-01-27 10:10:00,68.89,68.96,68.48,68.95,67234.0,63.2979,63.3622,62.9212,63.353,67234.0
2021-01-27 10:20:00,68.96,69.32,68.92,69.28,80904.0,63.3622,63.693,63.3254,63.6562,80904.0
2021-01-27 10:30:00,69.31,69.54,68.66,68.66,93968.0,63.6838,63.8951,63.0865,63.0865,93968.0
2021-01-27 10:40:00,68.63,68.83,68.5,68.58,69844.0,63.059,63.2428,62.9395,63.013,69844.0
2021-01-27 10:50:00,68.58,68.68,68.17,68.61,87606.0,63.013,63.1049,62.6363,63.0406,87606.0
2021-01-27 11:00:00,68.63,68.76,68.29,68.55,55776.0,63.059,63.1784,62.7466,62.9855,55776.0
2021-01-27 11:10:00,68.53,68.53,67.95,68.12,57110.0,62.9671,62.9671,62.4342,62.5904,57110.0
2021-01-27 11:20:00,68.09,68.19,67.86,67.94,44096.0,62.5628,62.6547,62.3515,62.425,44096.0
2021-01-27 11:30:00,68.0,68.1,67.86,67.98,47452.0,62.4801,62.572,62.3515,62.4617,47452.0
2021-01-27 11:40:00,67.98,68.16,67.83,67.89,43946.0,62.4617,62.6271,62.3239,62.3791,43946.0
2021-01-27 11:50:00,67.92,68.07,67.83,67.88,95526.0,62.4066,62.5444,62.3239,62.3699,95526.0
2021-01-27 12:00:00,67.9,67.91,67.59,67.82,68720.0,62.3882,62.3974,62.1034,62.3147,68720.0
2021-01-27 12:10:00,67.82,68.39,67.81,68.24,41088.0,62.3147,62.8385,62.3055,62.7006,41088.0
2021-01-27 12:20:00,68.28,68.4,67.91,67.93,234498.0,62.7374,62.8477,62.3974,62.4158,234498.0
2021-01-27 12:30:00,67.89,67.96,67.46,67.77,220554.0,62.3791,62.4434,61.984,62.2688,220554.0
2021-01-27 12:40:00,67.81,68.54,67.71,68.54,125450.0,62.3055,62.9763,62.2137,62.9763,125450.0
2021-01-27 12:50:00,68.53,68.66,68.44,68.65,42890.0,62.9671,63.0865,62.8844,63.0774,42890.0
2021-01-27 13:00:00,68.63,68.71,68.38,68.55,51694.0,63.059,63.1325,62.8293,62.9855,51694.0
2021-01-27 13:10:00,68.54,68.54,68.08,68.09,71820.0,62.9763,62.9763,62.5536,62.5628,71820.0
2021-01-27 13:20:00,68.1,68.33,68.06,68.29,59068.0,62.572,62.7833,62.5353,62.7466,59068.0
2021-01-27 13:30:00,68.25,68.52,68.24,68.49,39648.0,62.7098,62.9579,62.7006,62.9303,39648.0
2021-01-27 13:40:00,68.55,68.6,68.29,68.36,26556.0,62.9855,63.0314,62.7466,62.8109,26556.0
2021-01-27 13:50:00,68.32,68.42,68.19,68.35,23314.0,62.7741,62.866,62.6547,62.8017,23314.0
2021-01-27 14:00:00,68.38,68.48,68.11,68.25,36938.0,62.8293,62.9212,62.5812,62.7098,36938.0
2021-01-27 14:10:00,68.27,68.29,67.59,67.69,34542.0,62.7282,62.7466,62.1034,62.1953,34542.0
2021-01-27 14:20:00,67.7,67.7,67.53,67.58,37052.0,62.2045,62.2045,62.0483,62.0942,37052.0
2021-01-27 14:30:00,67.58,67.59,67.2,67.31,70172.0,62.0942,62.1034,61.7451,61.8461,70172.0
2021-01-27 14:40:00,67.29,67.55,67.08,67.14,63628.0,61.8278,62.0667,61.6348,61.6899,63628.0
2021-01-27 14:50:00,67.14,67.24,66.53,66.64,145194.0,61.6899,61.7818,61.1295,61.2305,145194.0
2021-01-27 15:00:00,66.65,66.75,66.39,66.41,113876.0,61.2397,61.3316,61.0008,61.0192,113876.0
2021-01-27 15:10:00,66.39,66.77,66.33,66.69,71784.0,61.0008,61.35,60.9457,61.2765,71784.0
2021-01-27 15:20:00,66.67,66.75,66.45,66.49,104936.0,61.2581,61.3316,61.0559,61.0927,104936.0
2021-01-27 15:30:00,66.5,66.54,66.27,66.4,203612.0,61.1019,61.1386,60.8906,61.01,203612.0
2021-01-27 15:40:00,66.39,66.69,66.33,66.63,139854.0,61.0008,61.2765,60.9457,61.2213,139854.0
2021-01-27 15:50:00,66.59,66.92,66.42,66.45,531858.0,61.1846,61.4878,61.0284,61.0559,531858.0
2021-01-28 09:30:00,68.01,68.5,67.86,67.86,156950.0,62.4893,62.9395,62.3515,62.3515,156950.0
2021-01-28 09:40:00,67.92,68.82,67.84,68.25,153330.0,62.4066,63.2336,62.3331,62.7098,153330.0
2021-01-28 09:50:00,68.31,68.63,67.78,68.03,105636.0,62.765,63.059,62.278,62.5077,105636.0
2021-01-28 10:00:00,67.92,68.08,67.53,67.64,101002.0,62.4066,62.5536,62.0483,62.1493,101002.0
2021-01-28 10:10:00,67.55,68.07,67.55,67.8,83256.0,62.0667,62.5444,62.0667,62.2964,83256.0
2021-01-28 10:20:00,67.86,68.01,67.67,67.68,53644.0,62.3515,62.4893,62.1769,62.1861,53644.0
2021-01-28 10:30:00,67.72,68.01,67.51,67.97,96340.0,62.2229,62.4893,62.0299,62.4526,96340.0
2021-01-28 10:40:00,67.97,68.36,67.7,68.31,140882.0,62.4526,62.8109,62.2045,62.765,140882.0
2021-01-28 10:50:00,68.29,68.83,68.29,68.7,111136.0,62.7466,63.2428,62.7466,63.1233,111136.0
2021-01-28 11:00:00,68.73,69.29,68.55,69.29,103308.0,63.1509,63.6654,62.9855,63.6654,103308.0
2021-01-28 11:10:00,69.24,69.39,69.04,69.09,53750.0,63.6195,63.7573,63.4357,63.4816,53750.0
2021-01-28 11:20:00,69.08,69.09,68.62,68.78,56974.0,63.4725,63.4816,63.0498,63.1968,56974.0
2021-01-28 11:30:00,68.83,68.95,68.76,68.77,30932.0,63.2428,63.353,63.1784,63.1876,30932.0
2021-01-28 11:40:00,68.83,68.85,68.53,68.71,37844.0,63.2428,63.2611,62.9671,63.1325,37844.0
2021-01-28 11:50:00,68.72,69.3,68.69,69.29,74134.0,63.1417,63.6746,63.1141,63.6654,74134.0
2021-01-28 12:00:00,69.28,69.43,69.11,69.17,28668.0,63.6562,63.794,63.5,63.5552,28668.0
2021-01-28 12:10:00,69.18,69.28,69.04,69.28,33696.0,63.5643,63.6562,63.4357,63.6562,33696.0
2021-01-28 12:20:00,69.31,69.63,69.28,69.35,51314.0,63.6838,63.9778,63.6562,63.7205,51314.0
2021-01-28 12:30:00,69.33,69.53,69.33,69.53,24600.0,63.7022,63.8859,63.7022,63.8859,24600.0
2021-01-28 12:40:00,69.5,69.84,69.5,69.78,24082.0,63.8584,64.1708,63.8584,64.1156,24082.0
2021-01-28 12:50:00,69.83,69.98,69.7,69.7,52670.0,64.1616,64.2994,64.0421,64.0421,52670.0
2021-01-28 13:00:00,69.71,69.88,69.64,69.67,74274.0,64.0513,64.2075,63.987,64.0146,74274.0
2021-01-28 13:10:00,69.72,69.83,69.56,69.83,52434.0,64.0605,64.1616,63.9135,64.1616,52434.0
2021-01-28 13:20:00,69.83,70.05,69.76,69.92,118126.0,64.1616,64.3637,64.0973,64.2443,118126.0
2021-01-28 13:30:00,69.94,69.96,69.79,69.88,50920.0,64.2626,64.281,64.1248,64.2075,50920.0
2021-01-28 13:40:00,69.92,69.95,69.63,69.76,51556.0,64.2443,64.2718,63.9778,64.0973,51556.0
2021-01-28 13:50:00,69.73,69.86,69.64,69.77,46438.0,64.0697,64.1891,63.987,64.1064,46438.0
2021-01-28 14:00:00,69.77,69.86,69.73,69.78,47410.0,64.1064,64.1891,64.0697,64.1156,47410.0
2021-01-28 14:10:00,69.8,69.8,69.58,69.66,37236.0,64.134,64.134,63.9319,64.0054,37236.0
2021-01-28 14:20:00,69.66,69.87,69.64,69.86,46682.0,64.0054,64.1983,63.987,64.1891,46682.0
2021-01-28 14:30:00,69.87,70.07,69.81,70.06,87182.0,64.1983,64.3821,64.1432,64.3729,87182.0
2021-01-28 14:40:00,70.11,70.13,69.81,70.09,124222.0,64.4188,64.4372,64.1432,64.4005,124222.0
2021-01-28 14:50:00,70.11,70.21,69.89,70.14,146478.0,64.4188,64.5107,64.2167,64.4464,146478.0
2021-01-28 15:00:00,70.13,70.13,69.73,69.76,98898.0,64.4372,64.4372,64.0697,64.0973,98898.0
2021-01-28 15:10:00,69.75,69.98,69.56,69.88,103456.0,64.0881,64.2994,63.9135,64.2075,103456.0
2021-01-28 15:20:00,69.88,69.97,69.58,69.88,129210.0,64.2075,64.2902,63.9319,64.2075,129210.0
2021-01-28 15:30:00,69.86,70.06,69.59,69.7,129762.0,64.1891,64.3729,63.9411,64.0421,129762.0
2021-01-28 15:40:00,69.7,69.73,69.52,69.61,74036.0,64.0421,64.0697,63.8767,63.9594,74036.0
2021-01-28 15:50:00,69.6,69.64,69.17,69.33,397884.0,63.9502,63.987,63.5552,63.7022,397884.0
2021-01-29 09:30:00,68.78,68.93,68.25,68.47,89720.0,63.1968,63.3346,62.7098,62.912,89720.0
2021-01-29 09:40:00,68.49,68.87,68.07,68.77,35462.0,62.9303,63.2795,62.5444,63.1876,35462.0
2021-01-29 09:50:00,68.85,68.85,68.52,68.72,34932.0,63.2611,63.2611,62.9579,63.1417,34932.0
2021-01-29 10:00:00,68.85,69.17,68.6,69.05,58120.0,63.2611,63.5552,63.0314,63.4449,58120.0
2021-01-29 10:10:00,69.17,69.19,68.95,69.13,14034.0,63.5552,63.5735,63.353,63.5184,14034.0
2021-01-29 10:20:00,69.13,69.3,69.01,69.05,39142.0,63.5184,63.6746,63.4081,63.4449,39142.0
2021-01-29 10:30:00,69.08,69.13,68.54,68.6,25512.0,63.4725,63.5184,62.9763,63.0314,25512.0
2021-01-29 10:40:00,68.7,68.71,68.33,68.67,22478.0,63.1233,63.1325,62.7833,63.0957,22478.0
2021-01-29 10:50:00,68.66,69.03,68.61,68.95,29048.0,63.0865,63.4265,63.0406,63.353,29048.0
2021-01-29 11:00:00,68.96,69.0,68.72,68.81,31488.0,63.3622,63.399,63.1417,63.2244,31488.0
2021-01-29 11:10:00,68.8,68.8,68.38,68.38,34726.0,63.2152,63.2152,62.8293,62.8293,34726.0
2021-01-29 11:20:00,68.38,68.5,68.12,68.22,29702.0,62.8293,62.9395,62.5904,62.6823,29702.0
2021-01-29 11:30:00,68.22,68.3,67.65,67.8,60284.0,62.6823,62.7558,62.1585,62.2964,60284.0
2021-01-29 11:40:00,67.82,68.17,67.75,68.17,31488.0,62.3147,62.6363,62.2504,62.6363,31488.0
2021-01-29 11:50:00,68.18,68.47,68.06,68.47,14960.0,62.6455,62.912,62.5353,62.912,14960.0
2021-01-29 12:00:00,68.45,68.5,68.31,68.36,11294.0,62.8936,62.9395,62.765,62.8109,11294.0
2021-01-29 12:10:00,68.39,68.42,67.95,67.96,23312.0,62.8385,62.866,62.4342,62.4434,23312.0
2021-01-29 12:20:00,67.98,68.06,67.82,67.94,13312.0,62.4617,62.5353,62.3147,62.425,13312.0
2021-01-29 12:30:00,67.96,68.02,67.56,67.61,13908.0,62.4434,62.4985,62.0758,62.1218,13908.0
2021-01-29 12:40:00,67.62,67.76,67.32,67.35,99438.0,62.131,62.2596,61.8553,61.8829,99438.0
2021-01-29 12:50:00,67.36,67.83,67.33,67.41,53356.0,61.8921,62.3239,61.8645,61.938,53356.0
2021-01-29 13:00:00,67.32,67.82,67.26,67.57,20352.0,61.8553,62.3147,61.8002,62.085,20352.0
2021-01-29 13:10:00,67.52,67.57,67.2,67.25,23356.0,62.0391,62.085,61.7451,61.791,23356.0
2021-01-29 13:20:00,67.24,68.02,67.24,67.98,18310.0,61.7818,62.4985,61.7818,62.4617,18310.0
2021-01-29 13:30:00,67.95,68.08,67.74,67.85,66860.0,62.4342,62.5536,62.2412,62.3423,66860.0
2021-01-29 13:40:00,67.78,67.85,67.65,67.69,51482.0,62.278,62.3423,62.1585,62.1953,51482.0
2021-01-29 13:50:00,67.71,67.81,67.48,67.51,29740.0,62.2137,62.3055,62.0023,62.0299,29740.0
2021-01-29 14:00:00,67.51,68.06,67.5,68.03,64178.0,62.0299,62.5353,62.0207,62.5077,64178.0
2021-01-29 14:10:00,68.01,68.08,67.95,68.04,44096.0,62.4893,62.5536,62.4342,62.5169,44096.0
2021-01-29 14:20:00,68.03,68.05,67.6,67.61,22334.0,62.5077,62.5261,62.1126,62.1218,22334.0
2021-01-29 14:30:00,67.57,67.64,67.35,67.52,44764.0,62.085,62.1493,61.8829,62.0391,44764.0
2021-01-29 14:40:00,67.5,67.83,67.37,67.6,39622.0,62.0207,62.3239,61.9013,62.1126,39622.0
2021-01-29 14:50:00,67.61,67.79,67.58,67.69,33258.0,62.1218,62.2872,62.0942,62.1953,33258.0
2021-01-29 15:00:00,67.67,68.2,67.67,68.04,27964.0,62.1769,62.6639,62.1769,62.5169,27964.0
2021-01-29 15:10:00,68.08,68.26,68.05,68.22,21426.0,62.5536,62.719,62.5261,62.6823,21426.0
2021-01-29 15:20:00,68.25,68.51,68.25,68.41,49948.0,62.7098,62.9487,62.7098,62.8568,49948.0
2021-01-29 15:30:00,68.42,68.72,68.29,68.35,63336.0,62.866,63.1417,62.7466,62.8017,63336.0
2021-01-29 15:40:00,68.27,68.36,68.13,68.21,63334.0,62.7282,62.8109,62.5996,62.6731,63334.0
2021-01-29 15:50:00,68.02,68.6,67.94,67.96,329860.0,62.4985,63.0314,62.425,62.4434,329860.0
2021-02-01 09:30:00,69.85,70.29,69.07,69.77,214682.0,64.18,64.5842,63.4633,64.1064,214682.0
2021-02-01 09:40:00,69.76,69.83,69.49,69.65,68866.0,64.0973,64.1616,63.8492,63.9962,68866.0
2021-02-01 09:50:00,69.61,70.0,69.61,69.88,156768.0,63.9594,64.3178,63.9594,64.2075,156768.0
2021-02-01 10:00:00,69.82,70.0,69.57,69.8,105790.0,64.1524,64.3178,63.9227,64.134,105790.0
2021-02-01 10:10:00,69.83,70.06,69.64,69.7,55346.0,64.1616,64.3729,63.987,64.0421,55346.0
2021-02-01 10:20:00,69.74,69.95,69.63,69.85,18136.0,64.0789,64.2718,63.9778,64.18,18136.0
2021-02-01 10:30:00,69.8,69.89,69.4,69.4,20308.0,64.134,64.2167,63.7665,63.7665,20308.0
2021-02-01 10:40:00,69.37,69.47,69.22,69.38,20938.0,63.7389,63.8308,63.6011,63.7481,20938.0
2021-02-01 10:50:00,69.36,69.36,68.92,69.08,19430.0,63.7297,63.7297,63.3254,63.4725,19430.0
2021-02-01 11:00:00,69.06,69.22,68.81,69.19,28806.0,63.4541,63.6011,63.2244,63.5735,28806.0
2021-02-01 11:10:00,69.27,69.46,69.13,69.45,22582.0,63.647,63.8216,63.5184,63.8124,22582.0
2021-02-01 11:20:00,69.46,69.58,69.33,69.54,17912.0,63.8216,63.9319,63.7022,63.8951,17912.0
2021-02-01 11:30:00,69.52,69.68,69.42,69.68,28014.0,63.8767,64.0238,63.7849,64.0238,28014.0
2021-02-01 11:40:00,69.7,69.76,69.67,69.73,21262.0,64.0421,64.0973,64.0146,64.0697,21262.0
2021-02-01 11:50:00,69.75,69.83,69.67,69.76,52222.0,64.0881,64.1616,64.0146,64.0973,52222.0
2021-02-01 12:00:00,69.78,69.98,69.7,69.78,74316.0,64.1156,64.2994,64.0421,64.1156,74316.0
2021-02-01 12:10:00,69.81,69.95,69.7,69.76,37700.0,64.1432,64.2718,64.0421,64.0973,37700.0
2021-02-01 12:20:00,69.79,69.82,69.57,69.64,32258.0,64.1248,64.1524,63.9227,63.987,32258.0
2021-02-01 12:30:00,69.64,69.8,69.61,69.75,28102.0,63.987,64.134,63.9594,64.0881,28102.0
2021-02-01 12:40:00,69.76,69.83,69.69,69.8,23970.0,64.0973,64.1616,64.0329,64.134,23970.0
2021-02-01 12:50:00,69.82,70.02,69.77,70.02,40606.0,64.1524,64.3362,64.1064,64.3362,40606.0
2021-02-01 13:00:00,70.02,70.23,69.96,70.1,29686.0,64.3362,64.5291,64.281,64.4097,29686.0
2021-02-01 13:10:00,70.1,70.31,70.05,70.24,31158.0,64.4097,64.6026,64.3637,64.5383,31158.0
2021-02-01 13:20:00,70.31,70.41,70.22,70.39,23878.0,64.6026,64.6945,64.5199,64.6761,23878.0
2021-02-01 13:30:00,70.41,70.44,70.28,70.39,36452.0,64.6945,64.7221,64.575,64.6761,36452.0
2021-02-01 13:40:00,70.38,70.62,70.37,70.46,50402.0,64.6669,64.8874,64.6577,64.7404,50402.0
2021-02-01 13:50:00,70.49,70.82,70.49,70.71,46120.0,64.768,65.0712,64.768,64.9701,46120.0
2021-02-01 14:00:00,70.76,70.94,70.73,70.93,54680.0,65.0161,65.1815,64.9885,65.1723,54680.0
2021-02-01 14:10:00,70.92,71.07,70.83,71.04,37910.0,65.1631,65.3009,65.0804,65.2734,37910.0
2021-02-01 14:20:00,71.04,71.13,70.96,71.05,62866.0,65.2734,65.356,65.1998,65.2825,62866.0
2021-02-01 14:30:00,71.08,71.11,70.98,71.01,36950.0,65.3101,65.3377,65.2182,65.2458,36950.0
2021-02-01 14:40:00,71.03,71.13,70.99,70.99,36756.0,65.2642,65.356,65.2274,65.2274,36756.0
2021-02-01 14:50:00,71.0,71.1,70.97,71.07,46824.0,65.2366,65.3285,65.209,65.3009,46824.0
2021-02-01 15:00:00,71.08,71.28,71.08,71.28,44624.0,65.3101,65.4939,65.3101,65.4939,44624.0
2021-02-01 15:10:00,71.29,71.36,71.16,71.29,77376.0,65.5031,65.5674,65.3836,65.5031,77376.0
2021-02-01 15:20:00,71.3,71.33,71.14,71.17,50002.0,65.5122,65.5398,65.3652,65.3928,50002.0
2021-02-01 15:30:00,71.17,71.17,70.96,71.08,79304.0,65.3928,65.3928,65.1998,65.3101,79304.0
2021-02-01 15:40:00,71.08,71.16,70.94,70.98,66320.0,65.3101,65.3836,65.1815,65.2182,66320.0
2021-02-01 15:50:00,70.97,71.27,70.95,71.15,276386.0,65.209,65.4847,65.1907,65.3744,276386.0
2021-02-02 09:30:00,72.37,73.44,72.28,72.56,296728.0,66.4954,67.4785,66.4127,66.67,296728.0
2021-02-02 09:40:00,72.57,72.88,72.19,72.47,105372.0,66.6792,66.964,66.33,66.5873,105372.0
2021-02-02 09:50:00,72.58,72.64,71.78,71.83,52676.0,66.6883,66.7435,65.9533,65.9992,52676.0
2021-02-02 10:00:00,71.85,71.87,71.39,71.69,40382.0,66.0176,66.036,65.5949,65.8706,40382.0
2021-02-02 10:10:00,71.8,71.83,71.42,71.8,25528.0,65.9717,65.9992,65.6225,65.9717,25528.0
2021-02-02 10:20:00,71.79,71.79,71.37,71.37,20282.0,65.9625,65.9625,65.5766,65.5766,20282.0
2021-02-02 10:30:00,71.35,71.43,71.16,71.29,45920.0,65.5582,65.6317,65.3836,65.5031,45920.0
2021-02-02 10:40:00,71.33,71.38,71.05,71.3,43054.0,65.5398,65.5858,65.2825,65.5122,43054.0
2021-02-02 10:50:00,71.29,71.41,71.0,71.11,33996.0,65.5031,65.6133,65.2366,65.3377,33996.0
2021-02-02 11:00:00,71.07,71.38,70.95,71.38,28014.0,65.3009,65.5858,65.1907,65.5858,28014.0
2021-02-02 11:10:00,71.43,71.5,71.29,71.5,20266.0,65.6317,65.696,65.5031,65.696,20266.0
2021-02-02 11:20:00,71.5,71.72,71.39,71.72,14608.0,65.696,65.8982,65.5949,65.8982,14608.0
2021-02-02 11:30:00,71.77,71.77,71.31,71.35,19244.0,65.9441,65.9441,65.5214,65.5582,19244.0
2021-02-02 11:40:00,71.36,71.49,71.31,71.32,24282.0,65.5674,65.6868,65.5214,65.5306,24282.0
2021-02-02 11:50:00,71.28,71.38,71.17,71.17,21178.0,65.4939,65.5858,65.3928,65.3928,21178.0
2021-02-02 12:00:00,71.24,71.42,71.21,71.32,29080.0,65.4571,65.6225,65.4296,65.5306,29080.0
2021-02-02 12:10:00,71.33,71.41,71.25,71.31,24454.0,65.5398,65.6133,65.4663,65.5214,24454.0
2021-02-02 12:20:00,71.31,71.39,71.2,71.22,28254.0,65.5214,65.5949,65.4204,65.4387,28254.0
2021-02-02 12:30:00,71.25,71.25,71.08,71.21,16514.0,65.4663,65.4663,65.3101,65.4296,16514.0
2021-02-02 12:40:00,71.23,71.38,71.19,71.31,24994.0,65.4479,65.5858,65.4112,65.5214,24994.0
2021-02-02 12:50:00,71.33,71.39,71.08,71.21,24282.0,65.5398,65.5949,65.3101,65.4296,24282.0
2021-02-02 13:00:00,71.26,71.26,71.08,71.14,16758.0,65.4755,65.4755,65.3101,65.3652,16758.0
2021-02-02 13:10:00,71.14,71.19,71.06,71.1,33810.0,65.3652,65.4112,65.2917,65.3285,33810.0
2021-02-02 13:20:00,71.1,71.2,71.04,71.13,33922.0,65.3285,65.4204,65.2734,65.356,33922.0
2021-02-02 13:30:00,71.13,71.25,71.04,71.23,43312.0,65.356,65.4663,65.2734,65.4479,43312.0
2021-02-02 13:40:00,71.25,71.39,71.2,71.3,51178.0,65.4663,65.5949,65.4204,65.5122,51178.0
2021-02-02 13:50:00,71.31,71.33,71.06,71.28,41062.0,65.5214,65.5398,65.2917,65.4939,41062.0
2021-02-02 14:00:00,71.25,71.39,71.17,71.3,24466.0,65.4663,65.5949,65.3928,65.5122,24466.0
2021-02-02 14:10:00,71.3,71.33,71.22,71.33,74770.0,65.5122,65.5398,65.4387,65.5398,74770.0
2021-02-02 14:20:00,71.33,71.45,71.29,71.45,26158.0,65.5398,65.6501,65.5031,65.6501,26158.0
2021-02-02 14:30:00,71.48,71.81,71.46,71.76,41400.0,65.6776,65.9808,65.6593,65.9349,41400.0
2021-02-02 14:40:00,71.74,72.01,71.74,71.98,32850.0,65.9165,66.1646,65.9165,66.137,32850.0
2021-02-02 14:50:00,71.98,72.01,71.87,71.89,33068.0,66.137,66.1646,66.036,66.0544,33068.0
2021-02-02 15:00:00,71.91,71.92,71.79,71.92,25592.0,66.0727,66.0819,65.9625,66.0819,25592.0
2021-02-02 15:10:00,71.96,72.01,71.92,71.96,23916.0,66.1187,66.1646,66.0819,66.1187,23916.0
2021-02-02 15:20:00,71.97,72.11,71.95,72.08,28720.0,66.1279,66.2565,66.1095,66.2289,28720.0
2021-02-02 15:30:00,72.06,72.14,71.96,71.96,36552.0,66.2106,66.2841,66.1187,66.1187,36552.0
2021-02-02 15:40:00,71.95,72.0,71.79,71.98,39330.0,66.1095,66.1554,65.9625,66.137,39330.0
2021-02-02 15:50:00,71.94,72.07,71.85,72.02,199418.0,66.1003,66.2197,66.0176,66.1738,199418.0
2021-02-03 09:30:00,71.41,72.24,71.25,71.99,122284.0,65.6133,66.3759,65.4663,66.1462,122284.0
2021-02-03 09:40:00,72.04,72.15,71.56,71.67,39126.0,66.1922,66.2933,65.7511,65.8522,39126.0
2021-02-03 09:50:00,71.67,71.67,71.22,71.27,14970.0,65.8522,65.8522,65.4387,65.4847,14970.0
2021-02-03 10:00:00,71.27,71.27,70.76,70.85,130178.0,65.4847,65.4847,65.0161,65.0988,130178.0
2021-02-03 10:10:00,70.85,70.92,70.57,70.58,49990.0,65.0988,65.1631,64.8415,64.8507,49990.0
2021-02-03 10:20:00,70.58,70.66,70.2,70.24,27638.0,64.8507,64.9242,64.5015,64.5383,27638.0
2021-02-03 10:30:00,70.25,70.4,70.14,70.22,52506.0,64.5475,64.6853,64.4464,64.5199,52506.0
2021-02-03 10:40:00,70.16,70.44,70.14,70.19,31478.0,64.4648,64.7221,64.4464,64.4924,31478.0
2021-02-03 10:50:00,70.13,70.35,70.0,70.07,34836.0,64.4372,64.6394,64.3178,64.3821,34836.0
2021-02-03 11:00:00,70.09,70.25,70.0,70.14,62620.0,64.4005,64.5475,64.3178,64.4464,62620.0
2021-02-03 11:10:00,70.2,70.21,69.81,69.9,33482.0,64.5015,64.5107,64.1432,64.2259,33482.0
2021-02-03 11:20:00,69.9,70.08,69.84,69.91,174684.0,64.2259,64.3913,64.1708,64.2351,174684.0
2021-02-03 11:30:00,69.96,70.19,69.89,70.14,114404.0,64.281,64.4924,64.2167,64.4464,114404.0
2021-02-03 11:40:00,70.12,70.25,69.98,70.0,134006.0,64.428,64.5475,64.2994,64.3178,134006.0
2021-02-03 11:50:00,70.0,70.21,69.98,70.16,66316.0,64.3178,64.5107,64.2994,64.4648,66316.0
2021-02-03 12:00:00,70.14,70.35,70.04,70.22,79518.0,64.4464,64.6394,64.3545,64.5199,79518.0
2021-02-03 12:10:00,70.22,70.33,70.14,70.17,35978.0,64.5199,64.621,64.4464,64.474,35978.0
2021-02-03 12:20:00,70.17,70.23,70.15,70.2,44200.0,64.474,64.5291,64.4556,64.5015,44200.0
2021-02-03 12:30:00,70.2,70.3,69.98,70.3,120888.0,64.5015,64.5934,64.2994,64.5934,120888.0
2021-02-03 12:40:00,70.35,70.66,70.33,70.61,29406.0,64.6394,64.9242,64.621,64.8783,29406.0
2021-02-03 12:50:00,70.64,70.64,70.43,70.47,19832.0,64.9058,64.9058,64.7129,64.7496,19832.0
2021-02-03 13:00:00,70.47,70.53,70.38,70.38,14610.0,64.7496,64.8048,64.6669,64.6669,14610.0
2021-02-03 13:10:00,70.38,70.5,70.35,70.41,21090.0,64.6669,64.7772,64.6394,64.6945,21090.0
2021-02-03 13:20:00,70.38,70.5,70.33,70.36,120776.0,64.6669,64.7772,64.621,64.6486,120776.0
2021-02-03 13:30:00,70.37,70.38,70.1,70.14,223008.0,64.6577,64.6669,64.4097,64.4464,223008.0
2021-02-03 13:40:00,70.14,70.37,70.14,70.34,36754.0,64.4464,64.6577,64.4464,64.6302,36754.0
2021-02-03 13:50:00,70.33,70.46,70.33,70.44,32544.0,64.621,64.7404,64.621,64.7221,32544.0
2021-02-03 14:00:00,70.47,70.48,70.42,70.47,23282.0,64.7496,64.7588,64.7037,64.7496,23282.0
2021-02-03 14:10:00,70.46,70.54,70.27,70.3,152198.0,64.7404,64.8139,64.5659,64.5934,152198.0
2021-02-03 14:20:00,70.32,70.33,70.17,70.25,37012.0,64.6118,64.621,64.474,64.5475,37012.0
2021-02-03 14:30:00,70.23,70.26,70.13,70.16,36494.0,64.5291,64.5567,64.4372,64.4648,36494.0
2021-02-03 14:40:00,70.18,70.28,70.11,70.28,28204.0,64.4832,64.575,64.4188,64.575,28204.0
2021-02-03 14:50:00,70.27,70.34,70.22,70.27,34112.0,64.5659,64.6302,64.5199,64.5659,34112.0
2021-02-03 15:00:00,70.29,70.39,70.19,70.25,47998.0,64.5842,64.6761,64.4924,64.5475,47998.0
2021-02-03 15:10:00,70.23,70.28,70.19,70.21,41968.0,64.5291,64.575,64.4924,64.5107,41968.0
2021-02-03 15:20:00,70.2,70.33,70.17,70.2,71086.0,64.5015,64.621,64.474,64.5015,71086.0
2021-02-03 15:30:00,70.19,70.39,70.17,70.35,62850.0,64.4924,64.6761,64.474,64.6394,62850.0
2021-02-03 15:40:00,70.33,70.48,70.29,70.48,100684.0,64.621,64.7588,64.5842,64.7588,100684.0
2021-02-03 15:50:00,70.48,70.48,69.91,69.91,314386.0,64.7588,64.7588,64.2351,64.2351,314386.0
2021-02-04 09:30:00,70.16,70.51,69.92,70.0,151672.0,64.4648,64.7864,64.2443,64.3178,151672.0
2021-02-04 09:40:00,70.0,70.05,69.32,69.78,85640.0,64.3178,64.3637,63.693,64.1156,85640.0
2021-02-04 09:50:00,69.78,70.08,69.66,70.08,79998.0,64.1156,64.3913,64.0054,64.3913,79998.0
2021-02-04 10:00:00,70.11,70.42,69.96,70.28,79868.0,64.4188,64.7037,64.281,64.575,79868.0
2021-02-04 10:10:00,70.28,70.99,70.28,70.92,58040.0,64.575,65.2274,64.575,65.1631,58040.0
2021-02-04 10:20:00,70.92,70.99,70.58,70.58,89700.0,65.1631,65.2274,64.8507,64.8507,89700.0
2021-02-04 10:30:00,70.58,70.92,70.49,70.81,97738.0,64.8507,65.1631,64.768,65.062,97738.0
2021-02-04 10:40:00,70.81,70.93,70.64,70.77,78386.0,65.062,65.1723,64.9058,65.0253,78386.0
2021-02-04 10:50:00,70.75,70.85,70.59,70.61,175274.0,65.0069,65.0988,64.8599,64.8783,175274.0
2021-02-04 11:00:00,70.62,70.77,70.53,70.53,51774.0,64.8874,65.0253,64.8048,64.8048,51774.0
2021-02-04 11:10:00,70.53,70.6,70.33,70.33,68198.0,64.8048,64.8691,64.621,64.621,68198.0
2021-02-04 11:20:00,70.36,70.69,70.36,70.66,68134.0,64.6486,64.9518,64.6486,64.9242,68134.0
2021-02-04 11:30:00,70.69,70.77,70.64,70.74,65424.0,64.9518,65.0253,64.9058,64.9977,65424.0
2021-02-04 11:40:00,70.72,71.17,70.7,71.17,66420.0,64.9793,65.3928,64.961,65.3928,66420.0
2021-02-04 11:50:00,71.24,71.27,70.95,71.1,123126.0,65.4571,65.4847,65.1907,65.3285,123126.0
2021-02-04 12:00:00,71.08,71.36,71.06,71.28,103556.0,65.3101,65.5674,65.2917,65.4939,103556.0
2021-02-04 12:10:00,71.27,71.29,71.1,71.1,45000.0,65.4847,65.5031,65.3285,65.3285,45000.0
2021-02-04 12:20:00,71.1,71.12,70.9,70.95,33566.0,65.3285,65.3469,65.1447,65.1907,33566.0
2021-02-04 12:30:00,70.98,71.38,70.98,71.33,45610.0,65.2182,65.5858,65.2182,65.5398,45610.0
2021-02-04 12:40:00,71.33,71.57,71.21,71.49,40980.0,65.5398,65.7603,65.4296,65.6868,40980.0
2021-02-04 12:50:00,71.49,71.56,71.33,71.36,67126.0,65.6868,65.7511,65.5398,65.5674,67126.0
2021-02-04 13:00:00,71.36,71.47,71.22,71.23,53824.0,65.5674,65.6684,65.4387,65.4479,53824.0
2021-02-04 13:10:00,71.25,71.31,71.16,71.25,19866.0,65.4663,65.5214,65.3836,65.4663,19866.0
2021-02-04 13:20:00,71.24,71.41,71.21,71.32,28876.0,65.4571,65.6133,65.4296,65.5306,28876.0
2021-02-04 13:30:00,71.35,71.38,71.27,71.38,57070.0,65.5582,65.5858,65.4847,65.5858,57070.0
2021-02-04 13:40:00,71.38,71.41,71.19,71.33,42172.0,65.5858,65.6133,65.4112,65.5398,42172.0
2021-02-04 13:50:00,71.35,71.36,71.13,71.29,68010.0,65.5582,65.5674,65.356,65.5031,68010.0
2021-02-04 14:00:00,71.3,71.31,71.17,71.17,25984.0,65.5122,65.5214,65.3928,65.3928,25984.0
2021-02-04 14:10:00,71.19,71.34,71.16,71.29,39624.0,65.4112,65.549,65.3836,65.5031,39624.0
2021-02-04 14:20:00,71.28,71.38,71.17,71.33,74666.0,65.4939,65.5858,65.3928,65.5398,74666.0
2021-02-04 14:30:00,71.32,71.4,71.29,71.36,22380.0,65.5306,65.6041,65.5031,65.5674,22380.0
2021-02-04 14:40:00,71.36,71.45,71.33,71.4,28586.0,65.5674,65.6501,65.5398,65.6041,28586.0
2021-02-04 14:50:00,71.41,71.78,71.38,71.76,87492.0,65.6133,65.9533,65.5858,65.9349,87492.0
2021-02-04 15:00:00,71.78,72.91,71.41,72.81,956144.0,65.9533,66.9916,65.6133,66.8997,956144.0
2021-02-04 15:10:00,72.83,72.92,71.46,72.04,872676.0,66.9181,67.0007,65.6593,66.1922,872676.0
2021-02-04 15:20:00,72.03,72.19,71.17,72.07,690954.0,66.183,66.33,65.3928,66.2197,690954.0
2021-02-04 15:30:00,72.07,72.6,72.05,72.42,531684.0,66.2197,66.7067,66.2014,66.5413,531684.0
2021-02-04 15:40:00,72.37,72.39,71.85,71.92,318936.0,66.4954,66.5138,66.0176,66.0819,318936.0
2021-02-04 15:50:00,71.95,72.25,70.51,72.21,828964.0,66.1095,66.3851,64.7864,66.3484,828964.0
2021-02-05 09:30:00,73.06,73.5,71.36,71.46,270154.0,67.1294,67.5337,65.5674,65.6593,270154.0
2021-02-05 09:40:00,71.52,71.88,71.02,71.17,116158.0,65.7144,66.0452,65.255,65.3928,116158.0
2021-02-05 09:50:00,71.06,71.09,70.13,70.5,163712.0,65.2917,65.3193,64.4372,64.7772,163712.0
2021-02-05 10:00:00,70.42,71.59,70.2,71.44,138636.0,64.7037,65.7787,64.5015,65.6409,138636.0
2021-02-05 10:10:00,71.32,71.47,70.86,70.86,87300.0,65.5306,65.6684,65.108,65.108,87300.0
2021-02-05 10:20:00,70.83,71.23,70.66,71.03,96356.0,65.0804,65.4479,64.9242,65.2642,96356.0
2021-02-05 10:30:00,71.05,71.37,70.86,71.36,73096.0,65.2825,65.5766,65.108,65.5674,73096.0
2021-02-05 10:40:00,71.36,72.15,71.36,71.86,243358.0,65.5674,66.2933,65.5674,66.0268,243358.0
2021-02-05 10:50:00,71.85,72.56,71.8,72.36,238230.0,66.0176,66.67,65.9717,66.4862,238230.0
2021-02-05 11:00:00,72.35,72.45,71.69,71.7,123882.0,66.477,66.5689,65.8706,65.8798,123882.0
2021-02-05 11:10:00,71.66,71.89,71.52,71.62,96110.0,65.843,66.0544,65.7144,65.8063,96110.0
2021-02-05 11:20:00,71.61,71.67,71.48,71.54,49268.0,65.7971,65.8522,65.6776,65.7328,49268.0
2021-02-05 11:30:00,71.56,71.93,71.54,71.76,34114.0,65.7511,66.0911,65.7328,65.9349,34114.0
2021-02-05 11:40:00,71.72,71.96,71.64,71.91,48626.0,65.8982,66.1187,65.8246,66.0727,48626.0
2021-02-05 11:50:00,71.89,72.42,71.64,71.77,85662.0,66.0544,66.5413,65.8246,65.9441,85662.0
2021-02-05 12:00:00,71.74,72.0,71.64,71.97,47678.0,65.9165,66.1554,65.8246,66.1279,47678.0
2021-02-05 12:10:00,71.97,72.23,71.92,72.04,63270.0,66.1279,66.3668,66.0819,66.1922,63270.0
2021-02-05 12:20:00,72.04,72.11,71.93,71.96,53382.0,66.1922,66.2565,66.0911,66.1187,53382.0
2021-02-05 12:30:00,71.95,72.0,71.76,71.86,33294.0,66.1095,66.1554,65.9349,66.0268,33294.0
2021-02-05 12:40:00,71.87,71.95,71.8,71.9,16770.0,66.036,66.1095,65.9717,66.0635,16770.0
2021-02-05 12:50:00,71.91,71.97,71.83,71.86,33800.0,66.0727,66.1279,65.9992,66.0268,33800.0
2021-02-05 13:00:00,71.86,72.13,71.84,72.05,47230.0,66.0268,66.2749,66.0084,66.2014,47230.0
2021-02-05 13:10:00,72.07,72.21,71.92,72.0,42176.0,66.2197,66.3484,66.0819,66.1554,42176.0
2021-02-05 13:20:00,71.98,72.01,71.85,71.97,30324.0,66.137,66.1646,66.0176,66.1279,30324.0
2021-02-05 13:30:00,71.97,71.97,71.82,71.86,19646.0,66.1279,66.1279,65.99,66.0268,19646.0
2021-02-05 13:40:00,71.86,71.86,71.61,71.66,30426.0,66.0268,66.0268,65.7971,65.843,30426.0
2021-02-05 13:50:00,71.66,71.82,71.65,71.8,45338.0,65.843,65.99,65.8338,65.9717,45338.0
2021-02-05 14:00:00,71.8,72.07,71.8,72.0,49158.0,65.9717,66.2197,65.9717,66.1554,49158.0
2021-02-05 14:10:00,72.0,72.14,71.94,72.14,86730.0,66.1554,66.2841,66.1003,66.2841,86730.0
2021-02-05 14:20:00,72.11,72.35,72.0,72.32,43018.0,66.2565,66.477,66.1554,66.4495,43018.0
2021-02-05 14:30:00,72.34,72.55,72.33,72.46,74978.0,66.4678,66.6608,66.4586,66.5781,74978.0
2021-02-05 14:40:00,72.48,72.53,72.33,72.33,187280.0,66.5965,66.6424,66.4586,66.4586,187280.0
2021-02-05 14:50:00,72.32,72.7,72.24,72.63,64502.0,66.4495,66.7986,66.3759,66.7343,64502.0
2021-02-05 15:00:00,72.63,72.67,72.5,72.55,80826.0,66.7343,66.771,66.6148,66.6608,80826.0
2021-02-05 15:10:00,72.54,72.69,72.51,72.58,81826.0,66.6516,66.7894,66.624,66.6883,81826.0
2021-02-05 15:20:00,72.61,72.83,72.57,72.7,95778.0,66.7159,66.9181,66.6792,66.7986,95778.0
2021-02-05 15:30:00,72.7,73.0,72.68,72.86,170482.0,66.7986,67.0743,66.7802,66.9456,170482.0
2021-02-05 15:40:00,72.88,72.95,72.79,72.86,209638.0,66.964,67.0283,66.8813,66.9456,209638.0
2021-02-05 15:50:00,72.83,72.86,72.39,72.73,517120.0,66.9181,66.9456,66.5138,66.8262,517120.0
2021-02-08 09:30:00,73.17,74.2,73.17,73.52,175968.0,67.2305,68.1768,67.2305,67.552,175968.0
2021-02-08 09:40:00,73.63,74.19,73.56,74.19,122978.0,67.6531,68.1677,67.5888,68.1677,122978.0
2021-02-08 09:50:00,74.25,74.46,73.95,74.28,91612.0,68.2228,68.4157,67.9471,68.2503,91612.0
2021-02-08 10:00:00,74.25,74.7,74.08,74.51,76886.0,68.2228,68.6363,68.0666,68.4617,76886.0
2021-02-08 10:10:00,74.48,74.71,74.32,74.68,70408.0,68.4341,68.6454,68.2871,68.6179,70408.0
2021-02-08 10:20:00,74.67,74.7,74.35,74.55,45712.0,68.6087,68.6363,68.3147,68.4984,45712.0
2021-02-08 10:30:00,74.56,74.83,74.56,74.82,49020.0,68.5076,68.7557,68.5076,68.7465,49020.0
2021-02-08 10:40:00,74.86,74.94,74.74,74.91,30682.0,68.7833,68.8568,68.673,68.8292,30682.0
2021-02-08 10:50:00,74.92,74.96,74.58,74.91,82928.0,68.8384,68.8751,68.526,68.8292,82928.0
2021-02-08 11:00:00,74.91,74.94,74.8,74.91,19898.0,68.8292,68.8568,68.7281,68.8292,19898.0
2021-02-08 11:10:00,74.91,74.92,74.5,74.56,39938.0,68.8292,68.8384,68.4525,68.5076,39938.0
2021-02-08 11:20:00,74.55,74.63,74.48,74.61,38720.0,68.4984,68.5719,68.4341,68.5536,38720.0
2021-02-08 11:30:00,74.61,74.64,74.23,74.29,70910.0,68.5536,68.5811,68.2044,68.2595,70910.0
2021-02-08 11:40:00,74.26,74.53,74.24,74.51,24726.0,68.232,68.4801,68.2136,68.4617,24726.0
2021-02-08 11:50:00,74.52,74.52,74.24,74.25,19122.0,68.4709,68.4709,68.2136,68.2228,19122.0
2021-02-08 12:00:00,74.26,74.33,74.23,74.23,16548.0,68.232,68.2963,68.2044,68.2044,16548.0
2021-02-08 12:10:00,74.22,74.41,74.22,74.39,18056.0,68.1952,68.3698,68.1952,68.3514,18056.0
2021-02-08 12:20:00,74.36,74.74,74.36,74.71,44302.0,68.3239,68.673,68.3239,68.6454,44302.0
2021-02-08 12:30:00,74.7,74.99,74.69,74.94,60280.0,68.6363,68.9027,68.6271,68.8568,60280.0
2021-02-08 12:40:00,74.94,74.94,74.72,74.91,38614.0,68.8568,68.8568,68.6546,68.8292,38614.0
2021-02-08 12:50:00,74.91,74.92,74.46,74.52,34316.0,68.8292,68.8384,68.4157,68.4709,34316.0
2021-02-08 13:00:00,74.54,74.54,74.33,74.46,12606.0,68.4892,68.4892,68.2963,68.4157,12606.0
2021-02-08 13:10:00,74.49,74.67,74.43,74.66,15954.0,68.4433,68.6087,68.3882,68.5995,15954.0
2021-02-08 13:20:00,74.65,74.72,74.28,74.38,77248.0,68.5903,68.6546,68.2503,68.3422,77248.0
2021-02-08 13:30:00,74.41,74.8,74.41,74.74,89956.0,68.3698,68.7281,68.3698,68.673,89956.0
2021-02-08 13:40:00,74.75,74.96,74.75,74.84,15882.0,68.6822,68.8751,68.6822,68.7649,15882.0
2021-02-08 13:50:00,74.82,74.85,74.69,74.78,39670.0,68.7465,68.7741,68.6271,68.7098,39670.0
2021-02-08 14:00:00,74.77,74.95,74.77,74.95,25404.0,68.7006,68.866,68.7006,68.866,25404.0
2021-02-08 14:10:00,74.94,75.03,74.87,75.03,43526.0,68.8568,68.9395,68.7925,68.9395,43526.0
2021-02-08 14:20:00,75.01,75.06,74.89,75.06,24422.0,68.9211,68.967,68.8108,68.967,24422.0
2021-02-08 14:30:00,75.06,75.14,75.04,75.11,34154.0,68.967,69.0405,68.9487,69.013,34154.0
2021-02-08 14:40:00,75.1,75.27,74.97,75.2,39410.0,69.0038,69.16,68.8843,69.0957,39410.0
2021-02-08 14:50:00,75.17,75.25,75.12,75.16,22712.0,69.0681,69.1416,69.0222,69.0589,22712.0
2021-02-08 15:00:00,75.14,75.24,75.08,75.22,33288.0,69.0405,69.1324,68.9854,69.114,33288.0
2021-02-08 15:10:00,75.21,75.46,75.21,75.41,100506.0,69.1049,69.3346,69.1049,69.2886,100506.0
2021-02-08 15:20:00,75.41,75.61,75.39,75.57,72790.0,69.2886,69.4724,69.2702,69.4356,72790.0
2021-02-08 15:30:00,75.58,75.72,75.49,75.68,92442.0,69.4448,69.5735,69.3621,69.5367,92442.0
2021-02-08 15:40:00,75.67,76.03,75.64,75.99,285372.0,69.5275,69.8583,69.5,69.8215,285372.0
2021-02-08 15:50:00,76.0,76.35,75.88,76.27,692538.0,69.8307,70.1523,69.7205,70.0788,692538.0
2021-02-09 09:30:00,75.91,76.14,75.69,75.81,88226.0,69.748,69.9594,69.5459,69.6562,88226.0
2021-02-09 09:40:00,75.83,76.14,75.33,76.14,56550.0,69.6745,69.9594,69.2151,69.9594,56550.0
2021-02-09 09:50:00,76.16,76.33,76.1,76.19,44338.0,69.9777,70.1339,69.9226,70.0053,44338.0
2021-02-09 10:00:00,76.23,76.58,75.99,76.17,88932.0,70.0421,70.3636,69.8215,69.9869,88932.0
2021-02-09 10:10:00,76.21,76.44,76.21,76.32,37370.0,70.0237,70.235,70.0237,70.1248,37370.0
2021-02-09 10:20:00,76.3,76.32,76.0,76.02,33502.0,70.1064,70.1248,69.8307,69.8491,33502.0
2021-02-09 10:30:00,76.02,76.79,76.0,76.52,83140.0,69.8491,70.5566,69.8307,70.3085,83140.0
2021-02-09 10:40:00,76.55,76.64,76.49,76.58,27056.0,70.3361,70.4188,70.281,70.3636,27056.0
2021-02-09 10:50:00,76.61,76.85,76.61,76.72,165738.0,70.3912,70.6117,70.3912,70.4923,165738.0
2021-02-09 11:00:00,76.74,76.78,76.17,76.27,34942.0,70.5107,70.5474,69.9869,70.0788,34942.0
2021-02-09 11:10:00,76.24,76.24,75.85,75.91,62122.0,70.0512,70.0512,69.6929,69.748,62122.0
2021-02-09 11:20:00,75.91,76.16,75.91,76.08,63210.0,69.748,69.9777,69.748,69.9042,63210.0
2021-02-09 11:30:00,76.08,76.52,76.07,76.44,86886.0,69.9042,70.3085,69.895,70.235,86886.0
2021-02-09 11:40:00,76.44,76.58,76.38,76.47,28826.0,70.235,70.3636,70.1799,70.2626,28826.0
2021-02-09 11:50:00,76.5,76.5,76.26,76.36,24740.0,70.2901,70.2901,70.0696,70.1615,24740.0
2021-02-09 12:00:00,76.37,76.42,76.29,76.41,31674.0,70.1707,70.2166,70.0972,70.2074,31674.0
2021-02-09 12:10:00,76.44,76.45,76.31,76.33,18742.0,70.235,70.2442,70.1156,70.1339,18742.0
2021-02-09 12:20:00,76.31,76.4,76.29,76.38,37244.0,70.1156,70.1983,70.0972,70.1799,37244.0
2021-02-09 12:30:00,76.38,76.44,76.34,76.44,18166.0,70.1799,70.235,70.1431,70.235,18166.0
2021-02-09 12:40:00,76.42,76.46,76.36,76.42,20396.0,70.2166,70.2534,70.1615,70.2166,20396.0
2021-02-09 12:50:00,76.41,76.46,76.33,76.37,15376.0,70.2074,70.2534,70.1339,70.1707,15376.0
2021-02-09 13:00:00,76.37,76.54,76.37,76.52,27972.0,70.1707,70.3269,70.1707,70.3085,27972.0
2021-02-09 13:10:00,76.54,76.7,76.54,76.65,24120.0,70.3269,70.4739,70.3269,70.428,24120.0
2021-02-09 13:20:00,76.66,76.67,76.46,76.49,20590.0,70.4372,70.4463,70.2534,70.281,20590.0
2021-02-09 13:30:00,76.49,76.58,76.36,76.57,52708.0,70.281,70.3636,70.1615,70.3545,52708.0
2021-02-09 13:40:00,76.6,76.67,76.56,76.57,97410.0,70.382,70.4463,70.3453,70.3545,97410.0
2021-02-09 13:50:00,76.55,76.61,76.42,76.42,207472.0,70.3361,70.3912,70.2166,70.2166,207472.0
2021-02-09 14:00:00,76.42,76.43,75.95,76.08,80012.0,70.2166,70.2258,69.7848,69.9042,80012.0
2021-02-09 14:10:00,76.04,76.07,75.89,75.92,31374.0,69.8675,69.895,69.7297,69.7572,31374.0
2021-02-09 14:20:00,75.94,76.08,75.94,76.0,50896.0,69.7756,69.9042,69.7756,69.8307,50896.0
2021-02-09 14:30:00,76.0,76.15,75.99,76.15,29498.0,69.8307,69.9686,69.8215,69.9686,29498.0
2021-02-09 14:40:00,76.17,76.23,76.1,76.16,17850.0,69.9869,70.0421,69.9226,69.9777,17850.0
2021-02-09 14:50:00,76.17,76.2,76.1,76.18,65212.0,69.9869,70.0145,69.9226,69.9961,65212.0
2021-02-09 15:00:00,76.17,76.18,75.91,76.04,31444.0,69.9869,69.9961,69.748,69.8675,31444.0
2021-02-09 15:10:00,76.03,76.19,76.02,76.14,29998.0,69.8583,70.0053,69.8491,69.9594,29998.0
2021-02-09 15:20:00,76.13,76.16,76.03,76.08,38460.0,69.9502,69.9777,69.8583,69.9042,38460.0
2021-02-09 15:30:00,76.08,76.41,76.07,76.41,42640.0,69.9042,70.2074,69.895,70.2074,42640.0
2021-02-09 15:40:00,76.39,76.43,76.19,76.2,82088.0,70.1891,70.2258,70.0053,70.0145,82088.0
2021-02-09 15:50:00,76.21,76.26,76.0,76.03,357690.0,70.0237,70.0696,69.8307,69.8583,357690.0
2021-02-10 09:30:00,76.27,76.45,75.93,76.45,146714.0,70.0788,70.2442,69.7664,70.2442,146714.0
2021-02-10 09:40:00,76.5,77.2,76.47,77.1,34216.0,70.2901,70.9333,70.2626,70.8414,34216.0
2021-02-10 09:50:00,77.07,77.11,76.81,77.06,26330.0,70.8139,70.8506,70.575,70.8047,26330.0
2021-02-10 10:00:00,77.12,77.26,76.98,77.03,22296.0,70.8598,70.9884,70.7312,70.7771,22296.0
2021-02-10 10:10:00,77.07,77.11,76.49,76.52,73150.0,70.8139,70.8506,70.281,70.3085,73150.0
2021-02-10 10:20:00,76.48,76.48,75.59,76.07,27250.0,70.2718,70.2718,69.454,69.895,27250.0
2021-02-10 10:30:00,76.04,76.1,75.57,75.58,39572.0,69.8675,69.9226,69.4356,69.4448,39572.0
2021-02-10 10:40:00,75.58,75.64,74.72,75.14,52996.0,69.4448,69.5,68.6546,69.0405,52996.0
2021-02-10 10:50:00,75.1,75.51,75.1,75.42,31628.0,69.0038,69.3805,69.0038,69.2978,31628.0
2021-02-10 11:00:00,75.34,75.53,75.15,75.36,30012.0,69.2243,69.3989,69.0497,69.2427,30012.0
2021-02-10 11:10:00,75.42,75.57,75.33,75.55,30368.0,69.2978,69.4356,69.2151,69.4173,30368.0
2021-02-10 11:20:00,75.55,75.57,75.14,75.18,35006.0,69.4173,69.4356,69.0405,69.0773,35006.0
2021-02-10 11:30:00,75.22,75.81,75.07,75.77,122592.0,69.114,69.6562,68.9762,69.6194,122592.0
2021-02-10 11:40:00,75.81,75.99,75.73,75.99,39048.0,69.6562,69.8215,69.5826,69.8215,39048.0
2021-02-10 11:50:00,76.0,76.18,75.81,75.81,55488.0,69.8307,69.9961,69.6562,69.6562,55488.0
2021-02-10 12:00:00,75.83,75.83,75.5,75.57,55060.0,69.6745,69.6745,69.3713,69.4356,55060.0
2021-02-10 12:10:00,75.53,75.67,75.38,75.55,29082.0,69.3989,69.5275,69.2611,69.4173,29082.0
2021-02-10 12:20:00,75.56,75.78,75.32,75.71,13070.0,69.4264,69.6286,69.2059,69.5643,13070.0
2021-02-10 12:30:00,75.69,75.69,75.44,75.44,15972.0,69.5459,69.5459,69.3162,69.3162,15972.0
2021-02-10 12:40:00,75.52,75.6,75.48,75.58,16530.0,69.3897,69.4632,69.3529,69.4448,16530.0
2021-02-10 12:50:00,75.58,75.66,75.5,75.57,21296.0,69.4448,69.5183,69.3713,69.4356,21296.0
2021-02-10 13:00:00,75.56,75.61,75.47,75.58,20460.0,69.4264,69.4724,69.3438,69.4448,20460.0
2021-02-10 13:10:00,75.61,75.63,75.54,75.6,12010.0,69.4724,69.4908,69.4081,69.4632,12010.0
2021-02-10 13:20:00,75.58,75.67,75.56,75.61,16896.0,69.4448,69.5275,69.4264,69.4724,16896.0
2021-02-10 13:30:00,75.6,75.67,75.57,75.67,16120.0,69.4632,69.5275,69.4356,69.5275,16120.0
2021-02-10 13:40:00,75.67,75.67,75.51,75.52,14000.0,69.5275,69.5275,69.3805,69.3897,14000.0
2021-02-10 13:50:00,75.51,75.53,75.33,75.4,24628.0,69.3805,69.3989,69.2151,69.2794,24628.0
2021-02-10 14:00:00,75.48,75.64,75.42,75.52,34620.0,69.3529,69.5,69.2978,69.3897,34620.0
2021-02-10 14:10:00,75.52,75.52,75.38,75.44,14192.0,69.3897,69.3897,69.2611,69.3162,14192.0
2021-02-10 14:20:00,75.45,75.55,75.38,75.53,30370.0,69.3254,69.4173,69.2611,69.3989,30370.0
2021-02-10 14:30:00,75.53,75.64,75.44,75.51,51706.0,69.3989,69.5,69.3162,69.3805,51706.0
2021-02-10 14:40:00,75.5,75.6,75.45,75.6,18232.0,69.3713,69.4632,69.3254,69.4632,18232.0
2021-02-10 14:50:00,75.55,75.76,75.55,75.73,32404.0,69.4173,69.6102,69.4173,69.5826,32404.0
2021-02-10 15:00:00,75.75,75.89,75.74,75.78,32450.0,69.601,69.7297,69.5918,69.6286,32450.0
2021-02-10 15:10:00,75.79,75.9,75.73,75.82,42296.0,69.6378,69.7388,69.5826,69.6653,42296.0
2021-02-10 15:20:00,75.82,75.86,75.64,75.7,35202.0,69.6653,69.7021,69.5,69.5551,35202.0
2021-02-10 15:30:00,75.7,75.89,75.45,75.47,49996.0,69.5551,69.7297,69.3254,69.3438,49996.0
2021-02-10 15:40:00,75.44,75.58,75.33,75.55,94676.0,69.3162,69.4448,69.2151,69.4173,94676.0
2021-02-10 15:50:00,75.55,75.92,75.42,75.89,328748.0,69.4173,69.7572,69.2978,69.7297,328748.0
2021-02-11 09:30:00,76.26,77.21,75.82,77.07,98064.0,70.0696,70.9425,69.6653,70.8139,98064.0
2021-02-11 09:40:00,77.11,77.13,76.78,77.06,36260.0,70.8506,70.869,70.5474,70.8047,36260.0
2021-02-11 09:50:00,77.03,77.07,76.6,77.0,82598.0,70.7771,70.8139,70.382,70.7496,82598.0
2021-02-11 10:00:00,76.95,77.07,76.8,76.96,31218.0,70.7036,70.8139,70.5658,70.7128,31218.0
2021-02-11 10:10:00,76.97,77.31,76.94,77.3,17378.0,70.722,71.0344,70.6944,71.0252,17378.0
2021-02-11 10:20:00,77.36,77.57,77.36,77.56,45744.0,71.0803,71.2733,71.0803,71.2641,45744.0
2021-02-11 10:30:00,77.58,77.67,77.48,77.64,42406.0,71.2825,71.3652,71.1906,71.3376,42406.0
2021-02-11 10:40:00,77.66,77.97,77.62,77.96,68154.0,71.356,71.6408,71.3192,71.6316,68154.0
2021-02-11 10:50:00,77.97,78.3,77.84,77.9,57158.0,71.6408,71.944,71.5214,71.5765,57158.0
2021-02-11 11:00:00,77.92,78.13,77.79,78.1,27232.0,71.5949,71.7878,71.4754,71.7603,27232.0
2021-02-11 11:10:00,78.14,78.42,78.02,78.1,66914.0,71.797,72.0543,71.6868,71.7603,66914.0
2021-02-11 11:20:00,78.08,78.35,77.94,78.21,31962.0,71.7419,71.99,71.6132,71.8613,31962.0
2021-02-11 11:30:00,78.21,78.31,78.03,78.12,81406.0,71.8613,71.9532,71.6959,71.7786,81406.0
2021-02-11 11:40:00,78.11,78.27,78.08,78.27,24778.0,71.7694,71.9165,71.7419,71.9165,24778.0
2021-02-11 11:50:00,78.27,78.48,78.01,78.42,117822.0,71.9165,72.1094,71.6776,72.0543,117822.0
2021-02-11 12:00:00,78.39,78.49,78.19,78.22,82206.0,72.0267,72.1186,71.843,71.8705,82206.0
2021-02-11 12:10:00,78.22,78.39,77.7,77.73,35130.0,71.8705,72.0267,71.3927,71.4203,35130.0
2021-02-11 12:20:00,77.77,77.78,76.82,76.82,71200.0,71.457,71.4662,70.5842,70.5842,71200.0
2021-02-11 12:30:00,76.84,77.8,76.83,77.8,88182.0,70.6025,71.4846,70.5934,71.4846,88182.0
2021-02-11 12:40:00,77.8,77.83,77.03,77.52,35134.0,71.4846,71.5122,70.7771,71.2273,35134.0
2021-02-11 12:50:00,77.54,77.76,77.37,77.75,34746.0,71.2457,71.4479,71.0895,71.4387,34746.0
2021-02-11 13:00:00,77.78,77.86,77.66,77.67,10754.0,71.4662,71.5397,71.356,71.3652,10754.0
2021-02-11 13:10:00,77.66,78.03,77.62,78.0,15524.0,71.356,71.6959,71.3192,71.6684,15524.0
2021-02-11 13:20:00,78.01,78.15,78.01,78.13,24228.0,71.6776,71.8062,71.6776,71.7878,24228.0
2021-02-11 13:30:00,78.14,78.4,78.12,78.38,19392.0,71.797,72.0359,71.7786,72.0175,19392.0
2021-02-11 13:40:00,78.39,78.5,78.17,78.22,38616.0,72.0267,72.1278,71.8246,71.8705,38616.0
2021-02-11 13:50:00,78.23,78.36,78.14,78.14,25280.0,71.8797,71.9992,71.797,71.797,25280.0
2021-02-11 14:00:00,78.15,78.26,78.08,78.2,35264.0,71.8062,71.9073,71.7419,71.8521,35264.0
2021-02-11 14:10:00,78.22,78.33,78.06,78.24,22154.0,71.8705,71.9716,71.7235,71.8889,22154.0
2021-02-11 14:20:00,78.29,78.48,78.14,78.41,48154.0,71.9348,72.1094,71.797,72.0451,48154.0
2021-02-11 14:30:00,78.44,78.54,78.35,78.46,28890.0,72.0727,72.1645,71.99,72.091,28890.0
2021-02-11 14:40:00,78.44,78.85,78.44,78.69,159754.0,72.0727,72.4494,72.0727,72.3024,159754.0
2021-02-11 14:50:00,78.69,78.72,78.46,78.63,66672.0,72.3024,72.3299,72.091,72.2472,66672.0
2021-02-11 15:00:00,78.6,78.61,78.4,78.49,29672.0,72.2197,72.2289,72.0359,72.1186,29672.0
2021-02-11 15:10:00,78.52,78.71,78.5,78.56,34098.0,72.1462,72.3207,72.1278,72.1829,34098.0
2021-02-11 15:20:00,78.56,78.74,78.51,78.62,49790.0,72.1829,72.3483,72.137,72.2381,49790.0
2021-02-11 15:30:00,78.63,78.69,78.47,78.47,58354.0,72.2472,72.3024,72.1002,72.1002,58354.0
2021-02-11 15:40:00,78.49,78.67,78.36,78.58,101446.0,72.1186,72.284,71.9992,72.2013,101446.0
2021-02-11 15:50:00,78.58,78.89,78.53,78.82,344996.0,72.2013,72.4861,72.1554,72.4218,344996.0
2021-02-12 09:30:00,78.35,79.17,77.9,79.02,67916.0,71.99,72.7434,71.5765,72.6056,67916.0
2021-02-12 09:40:00,79.0,79.53,78.9,79.42,45354.0,72.5872,73.0742,72.4953,72.9731,45354.0
2021-02-12 09:50:00,79.42,79.57,79.17,79.25,32576.0,72.9731,73.1109,72.7434,72.8169,32576.0
2021-02-12 10:00:00,79.22,79.64,79.21,79.56,20970.0,72.7893,73.1753,72.7802,73.1017,20970.0
2021-02-12 10:10:00,79.54,79.67,79.27,79.53,50464.0,73.0834,73.2028,72.8353,73.0742,50464.0
2021-02-12 10:20:00,79.53,79.76,79.43,79.53,24394.0,73.0742,73.2855,72.9823,73.0742,24394.0
2021-02-12 10:30:00,79.5,79.77,79.26,79.65,27114.0,73.0466,73.2947,72.8261,73.1844,27114.0
2021-02-12 10:40:00,79.7,79.77,79.6,79.72,32164.0,73.2304,73.2947,73.1385,73.2488,32164.0
2021-02-12 10:50:00,79.75,79.95,79.74,79.78,61802.0,73.2763,73.4601,73.2671,73.3039,61802.0
2021-02-12 11:00:00,79.86,79.89,79.56,79.69,23750.0,73.3774,73.405,73.1017,73.2212,23750.0
2021-02-12 11:10:00,79.69,79.94,79.68,79.79,54670.0,73.2212,73.4509,73.212,73.3131,54670.0
2021-02-12 11:20:00,79.78,79.81,79.45,79.65,58058.0,73.3039,73.3315,73.0007,73.1844,58058.0
2021-02-12 11:30:00,79.71,79.78,79.47,79.5,17512.0,73.2396,73.3039,73.0191,73.0466,17512.0
2021-02-12 11:40:00,79.48,79.65,79.35,79.65,15756.0,73.0282,73.1844,72.9088,73.1844,15756.0
2021-02-12 11:50:00,79.58,79.6,79.42,79.45,13612.0,73.1201,73.1385,72.9731,73.0007,13612.0
2021-02-12 12:00:00,79.45,79.69,79.41,79.57,15124.0,73.0007,73.2212,72.9639,73.1109,15124.0
2021-02-12 12:10:00,79.56,79.72,79.54,79.67,18332.0,73.1017,73.2488,73.0834,73.2028,18332.0
2021-02-12 12:20:00,79.6,79.83,79.58,79.76,22894.0,73.1385,73.3498,73.1201,73.2855,22894.0
2021-02-12 12:30:00,79.7,79.7,79.48,79.58,19122.0,73.2304,73.2304,73.0282,73.1201,19122.0
2021-02-12 12:40:00,79.58,79.59,79.36,79.4,21388.0,73.1201,73.1293,72.918,72.9547,21388.0
2021-02-12 12:50:00,79.44,79.44,79.22,79.41,26532.0,72.9915,72.9915,72.7893,72.9639,26532.0
2021-02-12 13:00:00,79.41,79.44,79.32,79.39,23982.0,72.9639,72.9915,72.8812,72.9455,23982.0
2021-02-12 13:10:00,79.38,79.54,79.22,79.28,21640.0,72.9364,73.0834,72.7893,72.8445,21640.0
2021-02-12 13:20:00,79.25,79.36,79.18,79.36,18316.0,72.8169,72.918,72.7526,72.918,18316.0
2021-02-12 13:30:00,79.34,79.57,79.29,79.41,15670.0,72.8996,73.1109,72.8537,72.9639,15670.0
2021-02-12 13:40:00,79.45,79.49,79.36,79.36,13958.0,73.0007,73.0374,72.918,72.918,13958.0
2021-02-12 13:50:00,79.35,79.42,79.27,79.32,14222.0,72.9088,72.9731,72.8353,72.8812,14222.0
2021-02-12 14:00:00,79.33,79.35,79.22,79.27,15118.0,72.8904,72.9088,72.7893,72.8353,15118.0
2021-02-12 14:10:00,79.3,79.33,79.17,79.27,12146.0,72.8629,72.8904,72.7434,72.8353,12146.0
2021-02-12 14:20:00,79.3,79.33,79.22,79.27,13168.0,72.8629,72.8904,72.7893,72.8353,13168.0
2021-02-12 14:30:00,79.24,79.24,78.92,78.96,32516.0,72.8077,72.8077,72.5137,72.5505,32516.0
2021-02-12 14:40:00,78.98,79.16,78.92,79.16,12556.0,72.5688,72.7342,72.5137,72.7342,12556.0
2021-02-12 14:50:00,79.16,79.43,79.13,79.37,43392.0,72.7342,72.9823,72.7067,72.9272,43392.0
2021-02-12 15:00:00,79.41,79.46,79.32,79.43,12640.0,72.9639,73.0099,72.8812,72.9823,12640.0
2021-02-12 15:10:00,79.4,79.44,79.34,79.39,25158.0,72.9547,72.9915,72.8996,72.9455,25158.0
2021-02-12 15:20:00,79.41,79.49,79.38,79.45,26354.0,72.9639,73.0374,72.9364,73.0007,26354.0
2021-02-12 15:30:00,79.44,79.64,79.42,79.51,51446.0,72.9915,73.1753,72.9731,73.0558,51446.0
2021-02-12 15:40:00,79.55,79.72,79.49,79.68,52170.0,73.0926,73.2488,73.0374,73.212,52170.0
2021-02-12 15:50:00,79.72,79.95,79.58,79.76,254102.0,73.2488,73.4601,73.1201,73.2855,254102.0
2021-02-16 09:30:00,80.41,81.08,80.16,80.57,100190.0,73.8827,74.4984,73.653,74.0298,100190.0
2021-02-16 09:40:00,80.49,80.76,80.23,80.72,47310.0,73.9563,74.2043,73.7174,74.1676,47310.0
2021-02-16 09:50:00,80.73,80.89,80.63,80.78,31150.0,74.1768,74.3238,74.0849,74.2227,31150.0
2021-02-16 10:00:00,80.82,81.04,80.76,80.92,51802.0,74.2595,74.4616,74.2043,74.3513,51802.0
2021-02-16 10:10:00,80.89,80.89,80.42,80.74,65430.0,74.3238,74.3238,73.8919,74.186,65430.0
2021-02-16 10:20:00,80.72,80.91,80.72,80.89,40734.0,74.1676,74.3422,74.1676,74.3238,40734.0
2021-02-16 10:30:00,80.92,81.33,80.92,81.33,51836.0,74.3513,74.7281,74.3513,74.7281,51836.0
2021-02-16 10:40:00,81.38,81.44,80.97,81.2,39020.0,74.774,74.8291,74.3973,74.6086,39020.0
2021-02-16 10:50:00,81.17,81.29,80.78,81.19,70358.0,74.5811,74.6913,74.2227,74.5994,70358.0
2021-02-16 11:00:00,81.2,81.28,80.9,80.9,31528.0,74.6086,74.6821,74.333,74.333,31528.0
2021-02-16 11:10:00,80.91,81.03,80.8,80.81,39318.0,74.3422,74.4524,74.2411,74.2503,39318.0
2021-02-16 11:20:00,80.76,80.82,80.25,80.41,42910.0,74.2043,74.2595,73.7357,73.8827,42910.0
2021-02-16 11:30:00,80.33,80.85,80.22,80.76,28884.0,73.8092,74.287,73.7082,74.2043,28884.0
2021-02-16 11:40:00,80.79,80.88,80.51,80.51,31878.0,74.2319,74.3146,73.9746,73.9746,31878.0
2021-02-16 11:50:00,80.52,80.57,80.27,80.44,23170.0,73.9838,74.0298,73.7541,73.9103,23170.0
2021-02-16 12:00:00,80.35,80.57,80.06,80.13,30728.0,73.8276,74.0298,73.5612,73.6255,30728.0
2021-02-16 12:10:00,80.14,80.47,80.11,80.34,24490.0,73.6347,73.9379,73.6071,73.8184,24490.0
2021-02-16 12:20:00,80.33,80.44,80.24,80.31,32800.0,73.8092,73.9103,73.7265,73.7909,32800.0
2021-02-16 12:30:00,80.33,80.5,80.31,80.32,34324.0,73.8092,73.9654,73.7909,73.8001,34324.0
2021-02-16 12:40:00,80.34,80.44,80.28,80.33,33904.0,73.8184,73.9103,73.7633,73.8092,33904.0
2021-02-16 12:50:00,80.32,80.56,80.28,80.54,43870.0,73.8001,74.0206,73.7633,74.0022,43870.0
2021-02-16 13:00:00,80.55,80.74,80.53,80.58,21044.0,74.0114,74.186,73.993,74.0389,21044.0
2021-02-16 13:10:00,80.58,80.58,80.32,80.32,23980.0,74.0389,74.0389,73.8001,73.8001,23980.0
2021-02-16 13:20:00,80.35,80.5,80.16,80.2,23970.0,73.8276,73.9654,73.653,73.6898,23970.0
2021-02-16 13:30:00,80.2,80.4,80.18,80.22,21298.0,73.6898,73.8736,73.6714,73.7082,21298.0
2021-02-16 13:40:00,80.23,80.26,80.09,80.19,15976.0,73.7174,73.7449,73.5887,73.6806,15976.0
2021-02-16 13:50:00,80.2,80.2,79.92,79.96,15588.0,73.6898,73.6898,73.4325,73.4693,15588.0
2021-02-16 14:00:00,80.01,80.2,80.01,80.17,18488.0,73.5152,73.6898,73.5152,73.6622,18488.0
2021-02-16 14:10:00,80.17,80.28,80.07,80.25,18804.0,73.6622,73.7633,73.5703,73.7357,18804.0
2021-02-16 14:20:00,80.29,80.49,80.19,80.47,42588.0,73.7725,73.9563,73.6806,73.9379,42588.0
2021-02-16 14:30:00,80.46,80.73,80.46,80.7,49294.0,73.9287,74.1768,73.9287,74.1492,49294.0
2021-02-16 14:40:00,80.69,80.74,80.58,80.6,17900.0,74.14,74.186,74.0389,74.0573,17900.0
2021-02-16 14:50:00,80.61,80.74,80.42,80.74,35796.0,74.0665,74.186,73.8919,74.186,35796.0
2021-02-16 15:00:00,80.73,80.87,80.57,80.79,48080.0,74.1768,74.3054,74.0298,74.2319,48080.0
2021-02-16 15:10:00,80.79,80.83,80.61,80.64,45598.0,74.2319,74.2687,74.0665,74.0941,45598.0
2021-02-16 15:20:00,80.64,80.78,80.56,80.61,41570.0,74.0941,74.2227,74.0206,74.0665,41570.0
2021-02-16 15:30:00,80.6,80.85,80.56,80.69,60832.0,74.0573,74.287,74.0206,74.14,60832.0
2021-02-16 15:40:00,80.69,80.88,80.67,80.83,93548.0,74.14,74.3146,74.1216,74.2687,93548.0
2021-02-16 15:50:00,80.86,81.32,80.69,81.19,492676.0,74.2962,74.7189,74.14,74.5994,492676.0
2021-02-17 09:30:00,83.31,83.35,80.5,81.32,789508.0,76.5473,76.5841,73.9654,74.7189,789508.0
2021-02-17 09:40:00,81.33,82.28,80.62,82.19,266678.0,74.7281,75.601,74.0757,75.5183,266678.0
2021-02-17 09:50:00,82.19,82.88,82.1,82.61,239820.0,75.5183,76.1522,75.4356,75.9042,239820.0
2021-02-17 10:00:00,82.6,82.89,82.25,82.76,166096.0,75.895,76.1614,75.5734,76.042,166096.0
2021-02-17 10:10:00,82.74,82.83,82.23,82.46,151082.0,76.0236,76.1063,75.555,75.7663,151082.0
2021-02-17 10:20:00,82.64,82.67,81.45,81.58,155200.0,75.9317,75.9593,74.8383,74.9578,155200.0
2021-02-17 10:30:00,81.57,81.68,81.2,81.22,159250.0,74.9486,75.0497,74.6086,74.627,159250.0
2021-02-17 10:40:00,81.22,81.5,81.09,81.48,182422.0,74.627,74.8843,74.5075,74.8659,182422.0
2021-02-17 10:50:00,81.47,81.66,81.36,81.55,152090.0,74.8567,75.0313,74.7556,74.9302,152090.0
2021-02-17 11:00:00,81.59,81.59,81.19,81.28,102418.0,74.967,74.967,74.5994,74.6821,102418.0
2021-02-17 11:10:00,81.32,81.33,80.51,80.54,131218.0,74.7189,74.7281,73.9746,74.0022,131218.0
2021-02-17 11:20:00,80.57,81.26,80.57,81.16,78902.0,74.0298,74.6637,74.0298,74.5719,78902.0
2021-02-17 11:30:00,81.17,81.27,80.7,80.86,101238.0,74.5811,74.6729,74.1492,74.2962,101238.0
2021-02-17 11:40:00,80.88,81.13,80.63,81.04,106078.0,74.3146,74.5443,74.0849,74.4616,106078.0
2021-02-17 11:50:00,81.04,81.14,80.83,81.02,144924.0,74.4616,74.5535,74.2687,74.4432,144924.0
2021-02-17 12:00:00,81.04,81.3,81.0,81.23,125618.0,74.4616,74.7005,74.4249,74.6362,125618.0
2021-02-17 12:10:00,81.24,81.34,81.07,81.07,115198.0,74.6454,74.7373,74.4892,74.4892,115198.0
2021-02-17 12:20:00,81.08,81.27,80.86,81.24,70930.0,74.4984,74.6729,74.2962,74.6454,70930.0
2021-02-17 12:30:00,81.26,81.31,81.09,81.21,90930.0,74.6637,74.7097,74.5075,74.6178,90930.0
2021-02-17 12:40:00,81.23,81.42,81.2,81.42,115410.0,74.6362,74.8108,74.6086,74.8108,115410.0
2021-02-17 12:50:00,81.41,81.46,81.14,81.38,106140.0,74.8016,74.8475,74.5535,74.774,106140.0
2021-02-17 13:00:00,81.36,81.53,81.28,81.51,76424.0,74.7556,74.9118,74.6821,74.8935,76424.0
2021-02-17 13:10:00,81.51,81.53,81.39,81.51,124308.0,74.8935,74.9118,74.7832,74.8935,124308.0
2021-02-17 13:20:00,81.5,81.53,81.39,81.48,147504.0,74.8843,74.9118,74.7832,74.8659,147504.0
2021-02-17 13:30:00,81.49,81.5,81.21,81.28,57934.0,74.8751,74.8843,74.6178,74.6821,57934.0
2021-02-17 13:40:00,81.25,81.45,81.25,81.42,64960.0,74.6546,74.8383,74.6546,74.8108,64960.0
2021-02-17 13:50:00,81.45,81.51,81.38,81.4,89050.0,74.8383,74.8935,74.774,74.7924,89050.0
2021-02-17 14:00:00,81.42,81.74,81.4,81.66,135088.0,74.8108,75.1048,74.7924,75.0313,135088.0
2021-02-17 14:10:00,81.67,81.67,81.33,81.44,87658.0,75.0405,75.0405,74.7281,74.8291,87658.0
2021-02-17 14:20:00,81.45,81.45,81.2,81.24,79188.0,74.8383,74.8383,74.6086,74.6454,79188.0
2021-02-17 14:30:00,81.26,81.52,81.17,81.43,90254.0,74.6637,74.9026,74.5811,74.8199,90254.0
2021-02-17 14:40:00,81.47,81.62,81.36,81.46,103172.0,74.8567,74.9945,74.7556,74.8475,103172.0
2021-02-17 14:50:00,81.48,81.6,81.36,81.55,105380.0,74.8659,74.9762,74.7556,74.9302,105380.0
2021-02-17 15:00:00,81.54,81.65,81.54,81.61,98010.0,74.921,75.0221,74.921,74.9853,98010.0
2021-02-17 15:10:00,81.61,81.76,81.5,81.7,127266.0,74.9853,75.1232,74.8843,75.068,127266.0
2021-02-17 15:20:00,81.73,81.81,81.61,81.7,196054.0,75.0956,75.1691,74.9853,75.068,196054.0
2021-02-17 15:30:00,81.7,81.93,81.67,81.8,249782.0,75.068,75.2794,75.0405,75.1599,249782.0
2021-02-17 15:40:00,81.81,81.88,81.76,81.8,227264.0,75.1691,75.2334,75.1232,75.1599,227264.0
2021-02-17 15:50:00,81.8,81.99,81.39,81.52,599876.0,75.1599,75.3345,74.7832,74.9026,599876.0
2021-02-18 09:30:00,79.99,80.47,79.31,80.19,148014.0,73.4968,73.9379,72.872,73.6806,148014.0
2021-02-18 09:40:00,80.13,80.27,79.58,79.64,91800.0,73.6255,73.7541,73.1201,73.1753,91800.0
2021-02-18 09:50:00,79.55,79.84,79.15,79.52,58790.0,73.0926,73.359,72.725,73.065,58790.0
2021-02-18 10:00:00,79.48,79.76,79.0,79.08,103624.0,73.0282,73.2855,72.5872,72.6607,103624.0
2021-02-18 10:10:00,79.11,79.36,78.55,78.69,100260.0,72.6883,72.918,72.1737,72.3024,100260.0
2021-02-18 10:20:00,78.71,78.74,78.09,78.21,157404.0,72.3207,72.3483,71.7511,71.8613,157404.0
2021-02-18 10:30:00,78.21,78.21,77.81,77.9,127354.0,71.8613,71.8613,71.4938,71.5765,127354.0
2021-02-18 10:40:00,77.9,78.03,77.67,77.97,86228.0,71.5765,71.6959,71.3652,71.6408,86228.0
2021-02-18 10:50:00,77.96,78.47,77.94,78.08,129762.0,71.6316,72.1002,71.6132,71.7419,129762.0
2021-02-18 11:00:00,78.02,78.25,77.95,77.97,70510.0,71.6868,71.8981,71.6224,71.6408,70510.0
2021-02-18 11:10:00,77.98,78.22,77.66,78.04,70810.0,71.65,71.8705,71.356,71.7051,70810.0
2021-02-18 11:20:00,78.02,78.12,77.79,77.83,63602.0,71.6868,71.7786,71.4754,71.5122,63602.0
2021-02-18 11:30:00,77.82,78.08,77.67,77.71,129898.0,71.503,71.7419,71.3652,71.4019,129898.0
2021-02-18 11:40:00,77.73,78.11,77.71,77.86,155812.0,71.4203,71.7694,71.4019,71.5397,155812.0
2021-02-18 11:50:00,77.86,77.92,77.69,77.91,55272.0,71.5397,71.5949,71.3835,71.5857,55272.0
2021-02-18 12:00:00,77.9,77.9,77.46,77.65,55832.0,71.5765,71.5765,71.1722,71.3468,55832.0
2021-02-18 12:10:00,77.63,77.89,77.55,77.89,62770.0,71.3284,71.5673,71.2549,71.5673,62770.0
2021-02-18 12:20:00,77.88,78.27,77.87,78.14,41232.0,71.5581,71.9165,71.5489,71.797,41232.0
2021-02-18 12:30:00,78.17,78.19,77.92,77.94,39890.0,71.8246,71.843,71.5949,71.6132,39890.0
2021-02-18 12:40:00,77.97,78.1,77.95,78.1,108540.0,71.6408,71.7603,71.6224,71.7603,108540.0
2021-02-18 12:50:00,78.06,78.09,77.81,77.94,36372.0,71.7235,71.7511,71.4938,71.6132,36372.0
2021-02-18 13:00:00,77.93,77.96,77.73,77.78,32122.0,71.6041,71.6316,71.4203,71.4662,32122.0
2021-02-18 13:10:00,77.79,78.14,77.63,78.1,49294.0,71.4754,71.797,71.3284,71.7603,49294.0
2021-02-18 13:20:00,78.08,78.49,78.06,78.45,67928.0,71.7419,72.1186,71.7235,72.0819,67928.0
2021-02-18 13:30:00,78.44,78.65,78.43,78.48,57070.0,72.0727,72.2656,72.0635,72.1094,57070.0
2021-02-18 13:40:00,78.5,78.51,78.35,78.44,60556.0,72.1278,72.137,71.99,72.0727,60556.0
2021-02-18 13:50:00,78.45,78.56,78.35,78.47,37722.0,72.0819,72.1829,71.99,72.1002,37722.0
2021-02-18 14:00:00,78.49,78.83,78.46,78.72,77156.0,72.1186,72.431,72.091,72.3299,77156.0
2021-02-18 14:10:00,78.74,78.78,78.39,78.5,73754.0,72.3483,72.3851,72.0267,72.1278,73754.0
2021-02-18 14:20:00,78.5,78.66,78.27,78.49,96588.0,72.1278,72.2748,71.9165,72.1186,96588.0
2021-02-18 14:30:00,78.5,78.67,78.47,78.56,69984.0,72.1278,72.284,72.1002,72.1829,69984.0
2021-02-18 14:40:00,78.55,78.58,78.33,78.5,47930.0,72.1737,72.2013,71.9716,72.1278,47930.0
2021-02-18 14:50:00,78.5,78.57,78.34,78.5,59096.0,72.1278,72.1921,71.9808,72.1278,59096.0
2021-02-18 15:00:00,78.47,78.58,78.41,78.47,59536.0,72.1002,72.2013,72.0451,72.1002,59536.0
2021-02-18 15:10:00,78.47,78.51,78.24,78.24,51330.0,72.1002,72.137,71.8889,71.8889,51330.0
2021-02-18 15:20:00,78.26,78.35,78.16,78.21,74960.0,71.9073,71.99,71.8154,71.8613,74960.0
2021-02-18 15:30:00,78.22,78.56,78.21,78.37,107226.0,71.8705,72.1829,71.8613,72.0083,107226.0
2021-02-18 15:40:00,78.39,78.58,78.36,78.36,177418.0,72.0267,72.2013,71.9992,71.9992,177418.0
2021-02-18 15:50:00,78.37,78.5,78.21,78.27,313712.0,72.0083,72.1278,71.8613,71.9165,313712.0
2021-02-19 09:30:00,79.47,80.22,79.05,79.48,329790.0,73.1945,73.8852,72.8076,73.2037,329790.0
2021-02-19 09:40:00,79.48,80.0,79.46,79.81,72110.0,73.2037,73.6826,73.1852,73.5076,72110.0
2021-02-19 09:50:00,79.81,80.38,79.75,80.35,99580.0,73.5076,74.0326,73.4523,74.005,99580.0
2021-02-19 10:00:00,80.39,80.43,80.12,80.27,80132.0,74.0418,74.0787,73.7931,73.9313,80132.0
2021-02-19 10:10:00,80.3,80.49,80.04,80.49,113346.0,73.9589,74.1339,73.7194,74.1339,113346.0
2021-02-19 10:20:00,80.47,81.02,80.35,80.95,98180.0,74.1155,74.6221,74.005,74.5576,98180.0
2021-02-19 10:30:00,80.98,81.11,80.92,81.0,43714.0,74.5852,74.705,74.53,74.6036,43714.0
2021-02-19 10:40:00,80.96,81.04,80.89,80.94,53884.0,74.5668,74.6405,74.5023,74.5484,53884.0
2021-02-19 10:50:00,80.96,81.05,80.83,80.92,45982.0,74.5668,74.6497,74.4471,74.53,45982.0
2021-02-19 11:00:00,80.95,81.0,80.92,80.99,37698.0,74.5576,74.6036,74.53,74.5944,37698.0
2021-02-19 11:10:00,81.0,81.01,80.78,80.78,45318.0,74.6036,74.6128,74.401,74.401,45318.0
2021-02-19 11:20:00,80.78,81.12,80.75,81.11,45708.0,74.401,74.7142,74.3734,74.705,45708.0
2021-02-19 11:30:00,81.11,81.25,81.07,81.08,23694.0,74.705,74.8339,74.6681,74.6773,23694.0
2021-02-19 11:40:00,81.13,81.33,81.07,81.24,40152.0,74.7234,74.9076,74.6681,74.8247,40152.0
2021-02-19 11:50:00,81.27,81.36,81.15,81.23,19626.0,74.8523,74.9352,74.7418,74.8155,19626.0
2021-02-19 12:00:00,81.26,81.27,81.1,81.11,15420.0,74.8431,74.8523,74.6957,74.705,15420.0
2021-02-19 12:10:00,81.11,81.15,80.69,80.69,41530.0,74.705,74.7418,74.3181,74.3181,41530.0
2021-02-19 12:20:00,80.72,80.78,80.47,80.49,18028.0,74.3458,74.401,74.1155,74.1339,18028.0
2021-02-19 12:30:00,80.47,80.55,80.24,80.25,15394.0,74.1155,74.1892,73.9037,73.9129,15394.0
2021-02-19 12:40:00,80.32,80.67,80.24,80.5,31892.0,73.9773,74.2997,73.9037,74.1431,31892.0
2021-02-19 12:50:00,80.46,80.49,80.26,80.36,40572.0,74.1063,74.1339,73.9221,74.0142,40572.0
2021-02-19 13:00:00,80.42,80.49,80.1,80.1,12342.0,74.0694,74.1339,73.7747,73.7747,12342.0
2021-02-19 13:10:00,80.05,80.39,80.05,80.35,14940.0,73.7287,74.0418,73.7287,74.005,14940.0
2021-02-19 13:20:00,80.28,80.67,80.26,80.58,16834.0,73.9405,74.2997,73.9221,74.2168,16834.0
2021-02-19 13:30:00,80.6,80.67,80.41,80.61,19332.0,74.2352,74.2997,74.0602,74.2444,19332.0
2021-02-19 13:40:00,80.61,80.79,80.61,80.74,25184.0,74.2444,74.4102,74.2444,74.3642,25184.0
2021-02-19 13:50:00,80.75,80.86,80.67,80.82,28656.0,74.3734,74.4747,74.2997,74.4379,28656.0
2021-02-19 14:00:00,80.8,81.09,80.8,81.05,27416.0,74.4194,74.6865,74.4194,74.6497,27416.0
2021-02-19 14:10:00,81.07,81.13,81.0,81.04,22234.0,74.6681,74.7234,74.6036,74.6405,22234.0
2021-02-19 14:20:00,81.06,81.06,80.71,80.71,30318.0,74.6589,74.6589,74.3365,74.3365,30318.0
2021-02-19 14:30:00,80.78,80.92,80.74,80.81,17424.0,74.401,74.53,74.3642,74.4286,17424.0
2021-02-19 14:40:00,80.81,81.1,80.77,80.99,21430.0,74.4286,74.6957,74.3918,74.5944,21430.0
2021-02-19 14:50:00,80.96,81.12,80.89,81.12,31074.0,74.5668,74.7142,74.5023,74.7142,31074.0
2021-02-19 15:00:00,81.12,81.26,81.08,81.1,37106.0,74.7142,74.8431,74.6773,74.6957,37106.0
2021-02-19 15:10:00,81.13,81.36,81.13,81.36,36098.0,74.7234,74.9352,74.7234,74.9352,36098.0
2021-02-19 15:20:00,81.34,81.38,81.09,81.18,38140.0,74.9168,74.9536,74.6865,74.7694,38140.0
2021-02-19 15:30:00,81.19,81.45,81.18,81.41,40494.0,74.7786,75.0181,74.7694,74.9813,40494.0
2021-02-19 15:40:00,81.4,81.45,81.16,81.24,53538.0,74.9721,75.0181,74.751,74.8247,53538.0
2021-02-19 15:50:00,81.25,81.39,81.05,81.17,231292.0,74.8339,74.9628,74.6497,74.7602,231292.0
2021-02-22 09:30:00,79.71,79.91,79.11,79.22,83622.0,73.4155,73.5997,72.8629,72.9642,83622.0
2021-02-22 09:40:00,79.23,79.62,79.15,79.57,39204.0,72.9734,73.3326,72.8997,73.2866,39204.0
2021-02-22 09:50:00,79.54,80.03,79.39,80.03,20614.0,73.2589,73.7102,73.1208,73.7102,20614.0
2021-02-22 10:00:00,80.13,80.45,80.07,80.22,41692.0,73.8023,74.0971,73.7471,73.8852,41692.0
2021-02-22 10:10:00,80.32,80.46,80.11,80.28,43744.0,73.9773,74.1063,73.7839,73.9405,43744.0
2021-02-22 10:20:00,80.23,80.37,80.12,80.37,30704.0,73.8944,74.0234,73.7931,74.0234,30704.0
2021-02-22 10:30:00,80.31,80.31,80.0,80.21,86546.0,73.9681,73.9681,73.6826,73.876,86546.0
2021-02-22 10:40:00,80.26,80.54,80.22,80.29,21662.0,73.9221,74.18,73.8852,73.9497,21662.0
2021-02-22 10:50:00,80.29,80.29,79.8,79.91,52996.0,73.9497,73.9497,73.4984,73.5997,52996.0
2021-02-22 11:00:00,79.96,80.15,79.83,79.85,111358.0,73.6458,73.8208,73.526,73.5445,111358.0
2021-02-22 11:10:00,79.76,79.96,79.69,79.85,24432.0,73.4616,73.6458,73.3971,73.5445,24432.0
2021-02-22 11:20:00,79.88,80.04,79.81,79.81,17910.0,73.5721,73.7194,73.5076,73.5076,17910.0
2021-02-22 11:30:00,79.84,80.07,79.67,80.01,19266.0,73.5352,73.7471,73.3787,73.6918,19266.0
2021-02-22 11:40:00,80.03,80.1,79.8,79.88,22144.0,73.7102,73.7747,73.4984,73.5721,22144.0
2021-02-22 11:50:00,79.89,80.07,79.57,79.64,32362.0,73.5813,73.7471,73.2866,73.351,32362.0
2021-02-22 12:00:00,79.61,79.74,79.55,79.63,44234.0,73.3234,73.4431,73.2681,73.3418,44234.0
2021-02-22 12:10:00,79.61,79.69,79.53,79.67,44224.0,73.3234,73.3971,73.2497,73.3787,44224.0
2021-02-22 12:20:00,79.68,79.72,79.46,79.51,20318.0,73.3879,73.4247,73.1852,73.2313,20318.0
2021-02-22 12:30:00,79.5,79.57,79.33,79.53,22252.0,73.2221,73.2866,73.0655,73.2497,22252.0
2021-02-22 12:40:00,79.56,79.64,79.35,79.41,18158.0,73.2774,73.351,73.0839,73.1392,18158.0
2021-02-22 12:50:00,79.39,79.44,79.36,79.36,15550.0,73.1208,73.1668,73.0931,73.0931,15550.0
2021-02-22 13:00:00,79.37,79.41,79.29,79.34,27240.0,73.1024,73.1392,73.0287,73.0747,27240.0
2021-02-22 13:10:00,79.35,79.41,79.3,79.38,34168.0,73.0839,73.1392,73.0379,73.1116,34168.0
2021-02-22 13:20:00,79.38,79.44,79.23,79.27,22534.0,73.1116,73.1668,72.9734,73.0103,22534.0
2021-02-22 13:30:00,79.27,79.38,79.26,79.31,14726.0,73.0103,73.1116,73.001,73.0471,14726.0
2021-02-22 13:40:00,79.28,79.29,79.1,79.13,10496.0,73.0195,73.0287,72.8537,72.8813,10496.0
2021-02-22 13:50:00,79.13,79.26,79.11,79.23,21854.0,72.8813,73.001,72.8629,72.9734,21854.0
2021-02-22 14:00:00,79.23,79.36,79.2,79.2,36364.0,72.9734,73.0931,72.9458,72.9458,36364.0
2021-02-22 14:10:00,79.23,79.24,79.08,79.09,35530.0,72.9734,72.9826,72.8353,72.8445,35530.0
2021-02-22 14:20:00,79.09,79.11,78.92,78.93,27192.0,72.8445,72.8629,72.6879,72.6971,27192.0
2021-02-22 14:30:00,78.92,78.97,78.74,78.78,29078.0,72.6879,72.7339,72.5221,72.5589,29078.0
2021-02-22 14:40:00,78.79,78.79,78.6,78.64,40210.0,72.5682,72.5682,72.3932,72.43,40210.0
2021-02-22 14:50:00,78.66,78.69,78.48,78.51,25424.0,72.4484,72.4761,72.2826,72.3103,25424.0
2021-02-22 15:00:00,78.51,78.55,78.04,78.05,33006.0,72.3103,72.3471,71.8774,71.8866,33006.0
2021-02-22 15:10:00,78.08,78.08,77.83,77.88,53192.0,71.9142,71.9142,71.684,71.73,53192.0
2021-02-22 15:20:00,77.89,77.95,77.58,77.58,74380.0,71.7392,71.7945,71.4537,71.4537,74380.0
2021-02-22 15:30:00,77.62,77.76,77.26,77.35,91786.0,71.4905,71.6195,71.159,71.2419,91786.0
2021-02-22 15:40:00,77.36,77.86,77.32,77.78,150124.0,71.2511,71.7116,71.2142,71.6379,150124.0
2021-02-22 15:50:00,77.78,77.87,77.54,77.59,443460.0,71.6379,71.7208,71.4169,71.4629,443460.0
2021-02-23 09:30:00,76.42,76.51,75.0,75.2,132928.0,70.3853,70.4682,69.0774,69.2617,132928.0
2021-02-23 09:40:00,75.02,75.19,73.69,73.77,158912.0,69.0959,69.2524,67.8709,67.9446,158912.0
2021-02-23 09:50:00,73.77,75.19,73.6,75.13,129614.0,67.9446,69.2524,67.788,69.1972,129614.0
2021-02-23 10:00:00,75.12,75.64,74.74,75.58,117052.0,69.188,69.6669,68.838,69.6116,117052.0
2021-02-23 10:10:00,75.46,75.97,75.38,75.96,77532.0,69.5011,69.9708,69.4274,69.9616,77532.0
2021-02-23 10:20:00,75.96,76.33,75.69,76.14,69996.0,69.9616,70.3024,69.713,70.1274,69996.0
2021-02-23 10:30:00,76.15,76.27,75.71,76.09,43232.0,70.1366,70.2472,69.7314,70.0814,43232.0
2021-02-23 10:40:00,76.09,77.16,75.92,76.9,69168.0,70.0814,71.0669,69.9248,70.8274,69168.0
2021-02-23 10:50:00,76.95,76.95,76.42,76.6,56792.0,70.8735,70.8735,70.3853,70.5511,56792.0
2021-02-23 11:00:00,76.61,76.94,76.52,76.81,45854.0,70.5603,70.8642,70.4774,70.7445,45854.0
2021-02-23 11:10:00,76.82,77.01,76.39,76.42,26094.0,70.7537,70.9287,70.3577,70.3853,26094.0
2021-02-23 11:20:00,76.42,76.5,76.14,76.23,29840.0,70.3853,70.459,70.1274,70.2103,29840.0
2021-02-23 11:30:00,76.21,76.6,76.07,76.14,40080.0,70.1919,70.5511,70.0629,70.1274,40080.0
2021-02-23 11:40:00,76.14,76.14,75.61,75.61,35488.0,70.1274,70.1274,69.6393,69.6393,35488.0
2021-02-23 11:50:00,75.61,75.92,75.57,75.69,41554.0,69.6393,69.9248,69.6024,69.713,41554.0
2021-02-23 12:00:00,75.64,75.64,75.43,75.49,34408.0,69.6669,69.6669,69.4735,69.5287,34408.0
2021-02-23 12:10:00,75.47,75.82,75.2,75.81,43042.0,69.5103,69.8327,69.2617,69.8235,43042.0
2021-02-23 12:20:00,75.83,75.94,75.57,75.9,34338.0,69.8419,69.9432,69.6024,69.9064,34338.0
2021-02-23 12:30:00,75.89,76.04,75.33,75.38,42314.0,69.8972,70.0353,69.3814,69.4274,42314.0
2021-02-23 12:40:00,75.35,75.42,75.16,75.33,31146.0,69.3998,69.4643,69.2248,69.3814,31146.0
2021-02-23 12:50:00,75.3,75.67,75.06,75.13,32680.0,69.3538,69.6945,69.1327,69.1972,32680.0
2021-02-23 13:00:00,75.19,75.53,75.05,75.48,95582.0,69.2524,69.5656,69.1235,69.5195,95582.0
2021-02-23 13:10:00,75.56,75.99,75.48,75.88,43422.0,69.5932,69.9893,69.5195,69.888,43422.0
2021-02-23 13:20:00,75.89,76.13,75.86,75.97,60150.0,69.8972,70.1182,69.8695,69.9708,60150.0
2021-02-23 13:30:00,75.97,76.05,75.83,75.93,140050.0,69.9708,70.0445,69.8419,69.934,140050.0
2021-02-23 13:40:00,75.96,76.03,75.55,75.76,73860.0,69.9616,70.0261,69.584,69.7774,73860.0
2021-02-23 13:50:00,75.73,76.12,75.67,76.07,85714.0,69.7498,70.109,69.6945,70.0629,85714.0
2021-02-23 14:00:00,76.06,76.38,75.97,76.2,94598.0,70.0537,70.3485,69.9708,70.1827,94598.0
2021-02-23 14:10:00,76.2,76.41,76.11,76.39,26670.0,70.1827,70.3761,70.0998,70.3577,26670.0
2021-02-23 14:20:00,76.34,76.7,76.34,76.69,21556.0,70.3116,70.6432,70.3116,70.634,21556.0
2021-02-23 14:30:00,76.72,76.73,76.21,76.38,61404.0,70.6616,70.6708,70.1919,70.3485,61404.0
2021-02-23 14:40:00,76.38,76.8,76.38,76.67,56960.0,70.3485,70.7353,70.3485,70.6156,56960.0
2021-02-23 14:50:00,76.65,77.22,76.64,77.22,33132.0,70.5971,71.1221,70.5879,71.1221,33132.0
2021-02-23 15:00:00,77.21,77.46,77.11,77.39,44286.0,71.1129,71.3432,71.0208,71.2787,44286.0
2021-02-23 15:10:00,77.41,77.6,77.34,77.55,80850.0,71.2971,71.4721,71.2327,71.4261,80850.0
2021-02-23 15:20:00,77.54,78.02,77.54,77.89,57122.0,71.4169,71.859,71.4169,71.7392,57122.0
2021-02-23 15:30:00,77.92,78.08,77.78,77.95,40234.0,71.7669,71.9142,71.6379,71.7945,40234.0
2021-02-23 15:40:00,77.96,77.97,77.51,77.51,48416.0,71.8037,71.8129,71.3892,71.3892,48416.0
2021-02-23 15:50:00,77.51,77.71,77.42,77.44,178972.0,71.3892,71.5734,71.3063,71.3248,178972.0
2021-02-24 09:30:00,76.28,77.21,76.01,76.82,113106.0,70.2564,71.1129,70.0077,70.7537,113106.0
2021-02-24 09:40:00,76.9,77.22,76.21,77.05,75498.0,70.8274,71.1221,70.1919,70.9656,75498.0
2021-02-24 09:50:00,77.0,77.17,76.51,76.67,23784.0,70.9195,71.0761,70.4682,70.6156,23784.0
2021-02-24 10:00:00,76.64,76.76,76.01,76.19,33394.0,70.5879,70.6985,70.0077,70.1735,33394.0
2021-02-24 10:10:00,76.05,76.27,75.92,76.27,11890.0,70.0445,70.2472,69.9248,70.2472,11890.0
2021-02-24 10:20:00,76.13,76.5,76.02,76.41,31346.0,70.1182,70.459,70.0169,70.3761,31346.0
2021-02-24 10:30:00,76.31,76.54,76.14,76.36,28008.0,70.284,70.4958,70.1274,70.33,28008.0
2021-02-24 10:40:00,76.34,76.44,76.12,76.21,12466.0,70.3116,70.4037,70.109,70.1919,12466.0
2021-02-24 10:50:00,76.16,76.31,75.93,76.23,96964.0,70.1458,70.284,69.934,70.2103,96964.0
2021-02-24 11:00:00,76.26,76.36,76.03,76.21,83200.0,70.2379,70.33,70.0261,70.1919,83200.0
2021-02-24 11:10:00,76.19,76.24,76.05,76.17,256726.0,70.1735,70.2195,70.0445,70.1551,256726.0
2021-02-24 11:20:00,76.17,76.92,76.06,76.64,102300.0,70.1551,70.8458,70.0537,70.5879,102300.0
2021-02-24 11:30:00,76.66,77.17,76.61,77.17,90940.0,70.6064,71.0761,70.5603,71.0761,90940.0
2021-02-24 11:40:00,77.14,77.62,76.89,77.62,58474.0,71.0485,71.4905,70.8182,71.4905,58474.0
2021-02-24 11:50:00,77.64,77.78,77.57,77.64,31130.0,71.509,71.6379,71.4445,71.509,31130.0
2021-02-24 12:00:00,77.67,77.85,77.58,77.79,95768.0,71.5366,71.7024,71.4537,71.6471,95768.0
2021-02-24 12:10:00,77.78,77.94,77.73,77.91,10814.0,71.6379,71.7853,71.5919,71.7576,10814.0
2021-02-24 12:20:00,77.86,78.11,77.8,78.11,16350.0,71.7116,71.9419,71.6563,71.9419,16350.0
2021-02-24 12:30:00,78.04,78.16,77.94,78.06,37882.0,71.8774,71.9879,71.7853,71.8958,37882.0
2021-02-24 12:40:00,78.03,78.05,77.73,77.77,14658.0,71.8682,71.8866,71.5919,71.6287,14658.0
2021-02-24 12:50:00,77.77,77.98,77.74,77.85,47856.0,71.6287,71.8221,71.6011,71.7024,47856.0
2021-02-24 13:00:00,77.81,77.93,77.58,77.93,31738.0,71.6655,71.7761,71.4537,71.7761,31738.0
2021-02-24 13:10:00,77.88,78.1,77.83,78.02,15614.0,71.73,71.9326,71.684,71.859,15614.0
2021-02-24 13:20:00,78.05,78.05,77.85,78.01,33644.0,71.8866,71.8866,71.7024,71.8498,33644.0
2021-02-24 13:30:00,78.0,78.21,77.97,78.0,121656.0,71.8405,72.034,71.8129,71.8405,121656.0
2021-02-24 13:40:00,78.02,78.38,77.89,78.36,59580.0,71.859,72.1905,71.7392,72.1721,59580.0
2021-02-24 13:50:00,78.39,78.54,78.31,78.47,44638.0,72.1997,72.3379,72.1261,72.2734,44638.0
2021-02-24 14:00:00,78.49,78.55,78.23,78.3,32434.0,72.2918,72.3471,72.0524,72.1169,32434.0
2021-02-24 14:10:00,78.34,78.41,78.03,78.19,47668.0,72.1537,72.2182,71.8682,72.0155,47668.0
2021-02-24 14:20:00,78.21,78.41,78.18,78.35,140204.0,72.034,72.2182,72.0063,72.1629,140204.0
2021-02-24 14:30:00,78.35,78.43,78.22,78.35,80224.0,72.1629,72.2366,72.0432,72.1629,80224.0
2021-02-24 14:40:00,78.36,78.49,78.26,78.26,47414.0,72.1721,72.2918,72.08,72.08,47414.0
2021-02-24 14:50:00,78.27,78.47,77.99,78.35,46486.0,72.0892,72.2734,71.8313,72.1629,46486.0
2021-02-24 15:00:00,78.36,78.56,78.36,78.39,31170.0,72.1721,72.3563,72.1721,72.1997,31170.0
2021-02-24 15:10:00,78.32,78.34,78.22,78.28,32126.0,72.1353,72.1537,72.0432,72.0984,32126.0
2021-02-24 15:20:00,78.27,78.73,78.27,78.72,36996.0,72.0892,72.5129,72.0892,72.5037,36996.0
2021-02-24 15:30:00,78.69,78.88,78.58,78.81,80614.0,72.4761,72.6511,72.3747,72.5866,80614.0
2021-02-24 15:40:00,78.82,78.84,78.47,78.67,149392.0,72.5958,72.6142,72.2734,72.4576,149392.0
2021-02-24 15:50:00,78.71,78.81,78.48,78.64,424516.0,72.4945,72.5866,72.2826,72.43,424516.0
2021-02-25 09:30:00,77.78,78.22,77.71,78.06,71366.0,71.6379,72.0432,71.5734,71.8958,71366.0
2021-02-25 09:40:00,78.11,78.22,77.32,77.36,25058.0,71.9419,72.0432,71.2142,71.2511,25058.0
2021-02-25 09:50:00,77.36,77.67,77.25,77.5,24198.0,71.2511,71.5366,71.1498,71.38,24198.0
2021-02-25 10:00:00,77.5,77.58,76.73,76.86,36586.0,71.38,71.4537,70.6708,70.7906,36586.0
2021-02-25 10:10:00,76.97,77.16,76.74,77.03,21644.0,70.8919,71.0669,70.68,70.9471,21644.0
2021-02-25 10:20:00,77.14,77.26,76.75,76.81,16966.0,71.0485,71.159,70.6893,70.7445,16966.0
2021-02-25 10:30:00,76.81,76.93,76.45,76.57,16884.0,70.7445,70.855,70.4129,70.5235,16884.0
2021-02-25 10:40:00,76.54,76.88,76.42,76.42,61508.0,70.4958,70.809,70.3853,70.3853,61508.0
2021-02-25 10:50:00,76.44,76.8,76.23,76.73,19302.0,70.4037,70.7353,70.2103,70.6708,19302.0
2021-02-25 11:00:00,76.79,76.97,76.58,76.97,21622.0,70.7261,70.8919,70.5327,70.8919,21622.0
2021-02-25 11:10:00,76.98,77.14,76.77,77.03,35184.0,70.9011,71.0485,70.7077,70.9471,35184.0
2021-02-25 11:20:00,77.01,77.15,76.62,76.65,15992.0,70.9287,71.0577,70.5695,70.5971,15992.0
2021-02-25 11:30:00,76.61,76.64,76.11,76.16,29304.0,70.5603,70.5879,70.0998,70.1458,29304.0
2021-02-25 11:40:00,76.16,76.19,75.85,75.86,32306.0,70.1458,70.1735,69.8603,69.8695,32306.0
2021-02-25 11:50:00,75.77,76.2,75.73,75.78,25030.0,69.7866,70.1827,69.7498,69.7958,25030.0
2021-02-25 12:00:00,75.76,75.76,75.49,75.5,57434.0,69.7774,69.7774,69.5287,69.538,57434.0
2021-02-25 12:10:00,75.47,75.79,75.17,75.52,37932.0,69.5103,69.8051,69.234,69.5564,37932.0
2021-02-25 12:20:00,75.54,75.59,75.15,75.15,24770.0,69.5748,69.6209,69.2156,69.2156,24770.0
2021-02-25 12:30:00,75.15,75.2,74.69,75.0,105900.0,69.2156,69.2617,68.7919,69.0774,105900.0
2021-02-25 12:40:00,74.95,75.02,74.57,74.84,39586.0,69.0314,69.0959,68.6814,68.9301,39586.0
2021-02-25 12:50:00,74.86,74.86,74.01,74.35,37884.0,68.9485,68.9485,68.1656,68.4788,37884.0
2021-02-25 13:00:00,74.2,74.86,73.92,74.86,137132.0,68.3406,68.9485,68.0827,68.9485,137132.0
2021-02-25 13:10:00,74.9,75.29,74.67,75.22,54908.0,68.9853,69.3445,68.7735,69.2801,54908.0
2021-02-25 13:20:00,75.29,75.66,75.24,75.61,42628.0,69.3445,69.6853,69.2985,69.6393,42628.0
2021-02-25 13:30:00,75.58,75.66,75.22,75.5,28462.0,69.6116,69.6853,69.2801,69.538,28462.0
2021-02-25 13:40:00,75.49,75.69,75.36,75.49,42916.0,69.5287,69.713,69.409,69.5287,42916.0
2021-02-25 13:50:00,75.47,75.47,75.12,75.43,39330.0,69.5103,69.5103,69.188,69.4735,39330.0
2021-02-25 14:00:00,75.39,75.94,75.24,75.81,18844.0,69.4366,69.9432,69.2985,69.8235,18844.0
2021-02-25 14:10:00,75.82,75.92,75.67,75.91,22220.0,69.8327,69.9248,69.6945,69.9156,22220.0
2021-02-25 14:20:00,75.94,76.14,75.83,76.02,51822.0,69.9432,70.1274,69.8419,70.0169,51822.0
2021-02-25 14:30:00,75.99,76.03,75.36,75.38,32248.0,69.9893,70.0261,69.409,69.4274,32248.0
2021-02-25 14:40:00,75.42,75.51,75.14,75.31,43062.0,69.4643,69.5472,69.2064,69.363,43062.0
2021-02-25 14:50:00,75.31,75.38,75.0,75.03,23108.0,69.363,69.4274,69.0774,69.1051,23108.0
2021-02-25 15:00:00,75.04,75.16,74.51,74.58,46958.0,69.1143,69.2248,68.6261,68.6906,46958.0
2021-02-25 15:10:00,74.56,74.88,74.13,74.34,49132.0,68.6722,68.9669,68.2761,68.4696,49132.0
2021-02-25 15:20:00,74.41,74.5,73.83,73.92,52710.0,68.534,68.6169,67.9998,68.0827,52710.0
2021-02-25 15:30:00,73.81,74.19,73.36,73.55,110348.0,67.9814,68.3314,67.567,67.7419,110348.0
2021-02-25 15:40:00,73.54,74.3,73.38,74.19,74586.0,67.7327,68.4327,67.5854,68.3314,74586.0
2021-02-25 15:50:00,74.18,74.29,73.73,73.78,456870.0,68.3222,68.4235,67.9077,67.9538,456870.0
2021-02-26 09:30:00,75.08,75.3,74.54,75.08,86666.0,69.1511,69.3538,68.6538,69.1511,86666.0
2021-02-26 09:40:00,75.04,75.44,74.86,74.9,55328.0,69.1143,69.4827,68.9485,68.9853,55328.0
2021-02-26 09:50:00,74.77,74.96,74.26,74.46,43358.0,68.8656,69.0406,68.3959,68.5801,43358.0
2021-02-26 10:00:00,74.42,74.47,73.73,73.73,68320.0,68.5432,68.5893,67.9077,67.9077,68320.0
2021-02-26 10:10:00,73.64,74.1,73.56,73.99,35944.0,67.8248,68.2485,67.7512,68.1472,35944.0
2021-02-26 10:20:00,74.05,74.18,73.22,73.22,38846.0,68.2025,68.3222,67.438,67.438,38846.0
2021-02-26 10:30:00,73.28,74.34,73.26,74.33,51272.0,67.4933,68.4696,67.4748,68.4604,51272.0
2021-02-26 10:40:00,74.27,75.02,74.19,75.02,79074.0,68.4051,69.0959,68.3314,69.0959,79074.0
2021-02-26 10:50:00,74.97,74.97,74.62,74.73,61408.0,69.0498,69.0498,68.7275,68.8288,61408.0
2021-02-26 11:00:00,74.83,75.37,74.6,75.16,93426.0,68.9209,69.4182,68.709,69.2248,93426.0
2021-02-26 11:10:00,75.19,75.19,74.83,74.92,124810.0,69.2524,69.2524,68.9209,69.0038,124810.0
2021-02-26 11:20:00,74.97,75.09,74.48,75.0,100626.0,69.0498,69.1603,68.5985,69.0774,100626.0
2021-02-26 11:30:00,75.02,75.67,75.01,75.59,53850.0,69.0959,69.6945,69.0867,69.6209,53850.0
2021-02-26 11:40:00,75.58,75.61,75.22,75.57,28852.0,69.6116,69.6393,69.2801,69.6024,28852.0
2021-02-26 11:50:00,75.57,75.71,75.25,75.71,28098.0,69.6024,69.7314,69.3077,69.7314,28098.0
2021-02-26 12:00:00,75.75,76.18,75.5,76.17,50730.0,69.7682,70.1643,69.538,70.1551,50730.0
2021-02-26 12:10:00,76.2,76.45,76.2,76.37,30120.0,70.1827,70.4129,70.1827,70.3393,30120.0
2021-02-26 12:20:00,76.36,76.56,76.28,76.39,47862.0,70.33,70.5143,70.2564,70.3577,47862.0
2021-02-26 12:30:00,76.42,76.61,76.27,76.28,54338.0,70.3853,70.5603,70.2472,70.2564,54338.0
2021-02-26 12:40:00,76.26,76.42,76.06,76.33,67674.0,70.2379,70.3853,70.0537,70.3024,67674.0
2021-02-26 12:50:00,76.28,76.54,76.04,76.11,67214.0,70.2564,70.4958,70.0353,70.0998,67214.0
2021-02-26 13:00:00,76.11,76.53,75.96,76.53,68136.0,70.0998,70.4866,69.9616,70.4866,68136.0
2021-02-26 13:10:00,76.48,76.62,76.44,76.57,54534.0,70.4406,70.5695,70.4037,70.5235,54534.0
2021-02-26 13:20:00,76.52,76.89,76.52,76.86,53064.0,70.4774,70.8182,70.4774,70.7906,53064.0
2021-02-26 13:30:00,76.91,76.92,76.28,76.32,35830.0,70.8366,70.8458,70.2564,70.2932,35830.0
2021-02-26 13:40:00,76.3,76.77,76.23,76.33,23876.0,70.2748,70.7077,70.2103,70.3024,23876.0
2021-02-26 13:50:00,76.33,76.64,76.26,76.47,24134.0,70.3024,70.5879,70.2379,70.4314,24134.0
2021-02-26 14:00:00,76.46,76.67,76.07,76.22,33068.0,70.4222,70.6156,70.0629,70.2011,33068.0
2021-02-26 14:10:00,76.21,76.52,76.11,76.13,80776.0,70.1919,70.4774,70.0998,70.1182,80776.0
2021-02-26 14:20:00,76.15,76.3,76.06,76.2,23270.0,70.1366,70.2748,70.0537,70.1827,23270.0
2021-02-26 14:30:00,76.16,76.67,76.11,76.47,48060.0,70.1458,70.6156,70.0998,70.4314,48060.0
2021-02-26 14:40:00,76.46,76.75,76.21,76.7,30616.0,70.4222,70.6893,70.1919,70.6432,30616.0
2021-02-26 14:50:00,76.67,76.67,76.46,76.53,17200.0,70.6156,70.6156,70.4222,70.4866,17200.0
2021-02-26 15:00:00,76.58,77.15,76.55,77.15,39914.0,70.5327,71.0577,70.505,71.0577,39914.0
2021-02-26 15:10:00,77.16,77.16,76.83,76.97,44992.0,71.0669,71.0669,70.7629,70.8919,44992.0
2021-02-26 15:20:00,76.99,77.02,76.33,76.41,38806.0,70.9103,70.9379,70.3024,70.3761,38806.0
2021-02-26 15:30:00,76.44,76.63,76.38,76.6,44386.0,70.4037,70.5787,70.3485,70.5511,44386.0
2021-02-26 15:40:00,76.58,77.21,76.53,77.11,96312.0,70.5327,71.1129,70.4866,71.0208,96312.0
2021-02-26 15:50:00,77.08,77.36,76.3,76.3,433272.0,70.9932,71.2511,70.2748,70.2748,433272.0
2021-03-01 09:30:00,77.47,78.0,77.21,77.39,112180.0,71.3524,71.8405,71.1129,71.2787,112180.0
2021-03-01 09:40:00,77.4,77.61,76.96,76.96,44894.0,71.2879,71.4813,70.8827,70.8827,44894.0
2021-03-01 09:50:00,77.04,77.37,76.82,77.18,34648.0,70.9564,71.2603,70.7537,71.0853,34648.0
2021-03-01 10:00:00,77.24,77.39,77.0,77.24,40766.0,71.1406,71.2787,70.9195,71.1406,40766.0
2021-03-01 10:10:00,77.26,77.52,77.0,77.47,41384.0,71.159,71.3984,70.9195,71.3524,41384.0
2021-03-01 10:20:00,77.43,77.47,77.1,77.14,46340.0,71.3156,71.3524,71.0116,71.0485,46340.0
2021-03-01 10:30:00,77.17,77.41,76.86,77.38,20930.0,71.0761,71.2971,70.7906,71.2695,20930.0
2021-03-01 10:40:00,77.39,77.42,77.19,77.41,32286.0,71.2787,71.3063,71.0945,71.2971,32286.0
2021-03-01 10:50:00,77.44,77.44,77.15,77.15,19562.0,71.3248,71.3248,71.0577,71.0577,19562.0
2021-03-01 11:00:00,77.2,77.47,77.07,77.44,24974.0,71.1037,71.3524,70.984,71.3248,24974.0
2021-03-01 11:10:00,77.41,78.04,77.35,78.04,52872.0,71.2971,71.8774,71.2419,71.8774,52872.0
2021-03-01 11:20:00,78.0,78.0,77.5,77.54,55198.0,71.8405,71.8405,71.38,71.4169,55198.0
2021-03-01 11:30:00,77.58,77.89,77.5,77.67,74060.0,71.4537,71.7392,71.38,71.5366,74060.0
2021-03-01 11:40:00,77.67,78.17,77.64,77.94,68500.0,71.5366,71.9971,71.509,71.7853,68500.0
2021-03-01 11:50:00,77.92,77.99,77.85,77.86,22146.0,71.7669,71.8313,71.7024,71.7116,22146.0
2021-03-01 12:00:00,77.89,77.99,77.73,77.97,27868.0,71.7392,71.8313,71.5919,71.8129,27868.0
2021-03-01 12:10:00,77.97,77.97,77.76,77.91,22714.0,71.8129,71.8129,71.6195,71.7576,22714.0
2021-03-01 12:20:00,77.89,77.99,77.88,77.94,28546.0,71.7392,71.8313,71.73,71.7853,28546.0
2021-03-01 12:30:00,77.94,78.33,77.94,78.31,60150.0,71.7853,72.1445,71.7853,72.1261,60150.0
2021-03-01 12:40:00,78.32,78.63,78.27,78.63,21996.0,72.1353,72.4208,72.0892,72.4208,21996.0
2021-03-01 12:50:00,78.64,78.69,78.3,78.42,19482.0,72.43,72.4761,72.1169,72.2274,19482.0
2021-03-01 13:00:00,78.44,78.48,78.21,78.23,17454.0,72.2458,72.2826,72.034,72.0524,17454.0
2021-03-01 13:10:00,78.23,78.36,78.14,78.36,13876.0,72.0524,72.1721,71.9695,72.1721,13876.0
2021-03-01 13:20:00,78.34,78.57,78.34,78.52,17372.0,72.1537,72.3655,72.1537,72.3195,17372.0
2021-03-01 13:30:00,78.52,78.7,78.5,78.66,20950.0,72.3195,72.4853,72.3011,72.4484,20950.0
2021-03-01 13:40:00,78.67,78.86,78.6,78.73,25452.0,72.4576,72.6326,72.3932,72.5129,25452.0
2021-03-01 13:50:00,78.71,78.81,78.64,78.72,24172.0,72.4945,72.5866,72.43,72.5037,24172.0
2021-03-01 14:00:00,78.73,79.0,78.73,78.91,50324.0,72.5129,72.7616,72.5129,72.6787,50324.0
2021-03-01 14:10:00,78.95,79.03,78.85,78.96,25812.0,72.7155,72.7892,72.6234,72.7247,25812.0
2021-03-01 14:20:00,78.97,79.0,78.83,78.89,34802.0,72.7339,72.7616,72.605,72.6603,34802.0
2021-03-01 14:30:00,78.92,79.02,78.81,78.86,20674.0,72.6879,72.78,72.5866,72.6326,20674.0
2021-03-01 14:40:00,78.86,79.0,78.84,78.89,26014.0,72.6326,72.7616,72.6142,72.6603,26014.0
2021-03-01 14:50:00,78.92,79.01,78.83,78.83,47446.0,72.6879,72.7708,72.605,72.605,47446.0
2021-03-01 15:00:00,78.84,78.96,78.8,78.86,68032.0,72.6142,72.7247,72.5774,72.6326,68032.0
2021-03-01 15:10:00,78.92,78.95,78.63,78.73,35370.0,72.6879,72.7155,72.4208,72.5129,35370.0
2021-03-01 15:20:00,78.8,78.9,78.66,78.89,32720.0,72.5774,72.6695,72.4484,72.6603,32720.0
2021-03-01 15:30:00,78.92,79.02,78.58,78.7,54516.0,72.6879,72.78,72.3747,72.4853,54516.0
2021-03-01 15:40:00,78.71,78.91,78.55,78.55,71560.0,72.4945,72.6787,72.3471,72.3471,71560.0
2021-03-01 15:50:00,78.55,79.18,78.41,79.15,355168.0,72.3471,72.9274,72.2182,72.8997,355168.0
2021-03-02 09:30:00,78.03,78.79,77.77,78.22,116998.0,71.8682,72.5682,71.6287,72.0432,116998.0
2021-03-02 09:40:00,78.21,78.33,77.37,77.37,29634.0,72.034,72.1445,71.2603,71.2603,29634.0
2021-03-02 09:50:00,77.45,78.22,77.36,78.03,33504.0,71.334,72.0432,71.2511,71.8682,33504.0
2021-03-02 10:00:00,78.0,78.22,77.93,78.11,23486.0,71.8405,72.0432,71.7761,71.9419,23486.0
2021-03-02 10:10:00,78.06,78.22,77.69,77.89,22880.0,71.8958,72.0432,71.555,71.7392,22880.0
2021-03-02 10:20:00,77.79,77.99,77.43,77.49,35394.0,71.6471,71.8313,71.3156,71.3708,35394.0
2021-03-02 10:30:00,77.55,77.73,77.23,77.28,20236.0,71.4261,71.5919,71.1313,71.1774,20236.0
2021-03-02 10:40:00,77.26,77.46,77.08,77.45,15690.0,71.159,71.3432,70.9932,71.334,15690.0
2021-03-02 10:50:00,77.42,77.5,77.12,77.12,20578.0,71.3063,71.38,71.03,71.03,20578.0
2021-03-02 11:00:00,77.12,77.46,76.85,77.42,22768.0,71.03,71.3432,70.7814,71.3063,22768.0
2021-03-02 11:10:00,77.36,77.39,76.89,77.08,32122.0,71.2511,71.2787,70.8182,70.9932,32122.0
2021-03-02 11:20:00,77.06,77.14,76.81,77.14,22488.0,70.9748,71.0485,70.7445,71.0485,22488.0
2021-03-02 11:30:00,77.21,77.29,76.82,76.87,39460.0,71.1129,71.1866,70.7537,70.7998,39460.0
2021-03-02 11:40:00,76.85,76.91,76.56,76.91,27914.0,70.7814,70.8366,70.5143,70.8366,27914.0
2021-03-02 11:50:00,76.84,76.86,76.54,76.58,39596.0,70.7721,70.7906,70.4958,70.5327,39596.0
2021-03-02 12:00:00,76.51,76.63,76.33,76.54,30440.0,70.4682,70.5787,70.3024,70.4958,30440.0
2021-03-02 12:10:00,76.5,76.57,76.31,76.52,45934.0,70.459,70.5235,70.284,70.4774,45934.0
2021-03-02 12:20:00,76.54,76.82,76.52,76.7,93506.0,70.4958,70.7537,70.4774,70.6432,93506.0
2021-03-02 12:30:00,76.7,77.02,76.67,77.02,19438.0,70.6432,70.9379,70.6156,70.9379,19438.0
2021-03-02 12:40:00,77.03,77.14,76.92,77.12,31664.0,70.9471,71.0485,70.8458,71.03,31664.0
2021-03-02 12:50:00,77.05,77.19,76.96,77.01,22280.0,70.9656,71.0945,70.8827,70.9287,22280.0
2021-03-02 13:00:00,77.02,77.38,77.02,77.38,16420.0,70.9379,71.2695,70.9379,71.2695,16420.0
2021-03-02 13:10:00,77.36,77.44,77.26,77.27,26296.0,71.2511,71.3248,71.159,71.1682,26296.0
2021-03-02 13:20:00,77.28,77.28,76.96,77.02,24842.0,71.1774,71.1774,70.8827,70.9379,24842.0
2021-03-02 13:30:00,77.2,77.52,77.14,77.52,25362.0,71.1037,71.3984,71.0485,71.3984,25362.0
2021-03-02 13:40:00,77.49,77.64,77.4,77.56,41270.0,71.3708,71.509,71.2879,71.4353,41270.0
2021-03-02 13:50:00,77.57,77.65,77.33,77.35,13604.0,71.4445,71.5182,71.2234,71.2419,13604.0
2021-03-02 14:00:00,77.38,77.49,77.17,77.17,15386.0,71.2695,71.3708,71.0761,71.0761,15386.0
2021-03-02 14:10:00,77.14,77.19,76.88,76.92,22478.0,71.0485,71.0945,70.809,70.8458,22478.0
2021-03-02 14:20:00,76.98,77.16,76.92,76.95,21524.0,70.9011,71.0669,70.8458,70.8735,21524.0
2021-03-02 14:30:00,76.97,77.11,76.92,77.05,24008.0,70.8919,71.0208,70.8458,70.9656,24008.0
2021-03-02 14:40:00,77.06,77.18,76.94,77.18,45986.0,70.9748,71.0853,70.8642,71.0853,45986.0
2021-03-02 14:50:00,77.19,77.28,77.06,77.14,20052.0,71.0945,71.1774,70.9748,71.0485,20052.0
2021-03-02 15:00:00,77.13,77.24,77.04,77.11,26480.0,71.0392,71.1406,70.9564,71.0208,26480.0
2021-03-02 15:10:00,77.12,77.26,76.89,76.89,40482.0,71.03,71.159,70.8182,70.8182,40482.0
2021-03-02 15:20:00,76.88,76.97,76.83,76.89,50206.0,70.809,70.8919,70.7629,70.8182,50206.0
2021-03-02 15:30:00,76.86,77.11,76.8,76.85,68208.0,70.7906,71.0208,70.7353,70.7814,68208.0
2021-03-02 15:40:00,76.86,76.89,76.58,76.71,75568.0,70.7906,70.8182,70.5327,70.6524,75568.0
2021-03-02 15:50:00,76.74,76.74,75.94,76.02,377400.0,70.68,70.68,69.9432,70.0169,377400.0
2021-03-03 09:30:00,75.7,76.38,75.59,75.8,86148.0,69.7222,70.3485,69.6209,69.8143,86148.0
2021-03-03 09:40:00,75.79,76.11,75.3,75.86,62610.0,69.8051,70.0998,69.3538,69.8695,62610.0
2021-03-03 09:50:00,75.86,76.05,75.07,75.3,61734.0,69.8695,70.0445,69.1419,69.3538,61734.0
2021-03-03 10:00:00,75.28,75.6,75.01,75.53,52404.0,69.3353,69.6301,69.0867,69.5656,52404.0
2021-03-03 10:10:00,75.53,75.53,74.66,74.73,56310.0,69.5656,69.5656,68.7643,68.8288,56310.0
2021-03-03 10:20:00,74.7,75.15,74.58,74.67,36130.0,68.8011,69.2156,68.6906,68.7735,36130.0
2021-03-03 10:30:00,74.58,75.05,74.5,74.86,45306.0,68.6906,69.1235,68.6169,68.9485,45306.0
2021-03-03 10:40:00,74.81,75.13,74.48,74.97,65058.0,68.9024,69.1972,68.5985,69.0498,65058.0
2021-03-03 10:50:00,74.89,75.14,74.68,75.11,61076.0,68.9761,69.2064,68.7827,69.1788,61076.0
2021-03-03 11:00:00,75.11,76.17,75.05,76.17,168466.0,69.1788,70.1551,69.1235,70.1551,168466.0
2021-03-03 11:10:00,76.11,76.5,76.02,76.25,112164.0,70.0998,70.459,70.0169,70.2287,112164.0
2021-03-03 11:20:00,76.24,76.73,76.08,76.73,66696.0,70.2195,70.6708,70.0722,70.6708,66696.0
2021-03-03 11:30:00,76.78,77.02,76.67,76.8,82616.0,70.7169,70.9379,70.6156,70.7353,82616.0
2021-03-03 11:40:00,76.81,76.81,76.5,76.69,56338.0,70.7445,70.7445,70.459,70.634,56338.0
2021-03-03 11:50:00,76.67,77.02,76.55,76.56,101122.0,70.6156,70.9379,70.505,70.5143,101122.0
2021-03-03 12:00:00,76.56,76.87,76.55,76.72,26102.0,70.5143,70.7998,70.505,70.6616,26102.0
2021-03-03 12:10:00,76.69,76.75,76.53,76.53,17618.0,70.634,70.6893,70.4866,70.4866,17618.0
2021-03-03 12:20:00,76.55,76.55,76.24,76.29,33616.0,70.505,70.505,70.2195,70.2656,33616.0
2021-03-03 12:30:00,76.25,76.38,76.2,76.36,28738.0,70.2287,70.3485,70.1827,70.33,28738.0
2021-03-03 12:40:00,76.28,76.67,76.28,76.67,7118.0,70.2564,70.6156,70.2564,70.6156,7118.0
2021-03-03 12:50:00,76.67,76.72,76.36,76.45,11070.0,70.6156,70.6616,70.33,70.4129,11070.0
2021-03-03 13:00:00,76.43,76.45,76.01,76.01,135564.0,70.3945,70.4129,70.0077,70.0077,135564.0
2021-03-03 13:10:00,75.98,76.24,75.79,76.18,66288.0,69.9801,70.2195,69.8051,70.1643,66288.0
2021-03-03 13:20:00,76.23,76.27,76.01,76.15,21190.0,70.2103,70.2472,70.0077,70.1366,21190.0
2021-03-03 13:30:00,76.11,76.16,75.89,76.08,20058.0,70.0998,70.1458,69.8972,70.0722,20058.0
2021-03-03 13:40:00,76.11,76.11,75.61,75.61,25112.0,70.0998,70.0998,69.6393,69.6393,25112.0
2021-03-03 13:50:00,75.6,75.66,75.08,75.1,69616.0,69.6301,69.6853,69.1511,69.1695,69616.0
2021-03-03 14:00:00,75.14,75.23,74.53,74.61,45348.0,69.2064,69.2893,68.6446,68.7182,45348.0
2021-03-03 14:10:00,74.63,74.74,74.46,74.49,54726.0,68.7367,68.838,68.5801,68.6077,54726.0
2021-03-03 14:20:00,74.53,74.58,73.88,73.97,95474.0,68.6446,68.6906,68.0459,68.1288,95474.0
2021-03-03 14:30:00,73.92,74.26,73.82,74.11,276680.0,68.0827,68.3959,67.9906,68.2577,276680.0
2021-03-03 14:40:00,74.1,74.52,74.07,74.31,80606.0,68.2485,68.6353,68.2209,68.4419,80606.0
2021-03-03 14:50:00,74.32,75.02,74.32,74.98,75880.0,68.4511,69.0959,68.4511,69.059,75880.0
2021-03-03 15:00:00,74.95,75.15,74.79,74.95,54208.0,69.0314,69.2156,68.884,69.0314,54208.0
2021-03-03 15:10:00,75.02,75.09,74.73,74.91,54326.0,69.0959,69.1603,68.8288,68.9946,54326.0
2021-03-03 15:20:00,74.9,74.92,74.45,74.67,24198.0,68.9853,69.0038,68.5709,68.7735,24198.0
2021-03-03 15:30:00,74.72,74.76,74.53,74.7,30046.0,68.8196,68.8564,68.6446,68.8011,30046.0
2021-03-03 15:40:00,74.72,75.09,74.61,75.03,93010.0,68.8196,69.1603,68.7182,69.1051,93010.0
2021-03-03 15:50:00,74.97,74.97,74.01,74.06,378290.0,69.0498,69.0498,68.1656,68.2117,378290.0
2021-03-04 09:30:00,74.08,74.61,73.17,74.38,78834.0,68.2301,68.7182,67.392,68.5064,78834.0
2021-03-04 09:40:00,74.48,74.48,73.42,73.42,97024.0,68.5985,68.5985,67.6222,67.6222,97024.0
2021-03-04 09:50:00,73.06,73.48,72.83,72.98,55066.0,67.2906,67.6775,67.0788,67.217,55066.0
2021-03-04 10:00:00,72.97,73.01,72.05,72.1,85566.0,67.2077,67.2446,66.3604,66.4064,85566.0
2021-03-04 10:10:00,72.01,72.41,71.63,71.65,70352.0,66.3236,66.692,65.9736,65.992,70352.0
2021-03-04 10:20:00,71.64,72.47,71.64,72.12,50100.0,65.9828,66.7472,65.9828,66.4249,50100.0
2021-03-04 10:30:00,72.06,72.52,71.95,72.42,75692.0,66.3696,66.7933,66.2683,66.7012,75692.0
2021-03-04 10:40:00,72.36,72.99,72.24,72.64,67390.0,66.6459,67.2262,66.5354,66.9038,67390.0
2021-03-04 10:50:00,72.67,72.89,72.02,72.45,88306.0,66.9314,67.1341,66.3328,66.7288,88306.0
2021-03-04 11:00:00,72.46,72.82,72.28,72.31,48644.0,66.738,67.0696,66.5722,66.5999,48644.0
2021-03-04 11:10:00,72.31,72.37,71.8,72.06,43300.0,66.5999,66.6551,66.1301,66.3696,43300.0
2021-03-04 11:20:00,72.1,72.3,71.8,72.0,46328.0,66.4064,66.5907,66.1301,66.3143,46328.0
2021-03-04 11:30:00,72.05,72.37,71.91,72.34,46510.0,66.3604,66.6551,66.2315,66.6275,46510.0
2021-03-04 11:40:00,72.3,72.89,72.28,72.82,31776.0,66.5907,67.1341,66.5722,67.0696,31776.0
2021-03-04 11:50:00,72.86,72.88,72.53,72.58,27168.0,67.1064,67.1249,66.8025,66.8485,27168.0
2021-03-04 12:00:00,72.61,72.94,72.59,72.91,27778.0,66.8762,67.1801,66.8578,67.1525,27778.0
2021-03-04 12:10:00,72.83,72.83,72.0,72.54,54828.0,67.0788,67.0788,66.3143,66.8117,54828.0
2021-03-04 12:20:00,72.49,72.64,71.5,71.87,69224.0,66.7657,66.9038,65.8538,66.1946,69224.0
2021-03-04 12:30:00,71.8,71.9,71.35,71.9,52178.0,66.1301,66.2222,65.7157,66.2222,52178.0
2021-03-04 12:40:00,71.88,71.95,71.32,71.32,55370.0,66.2038,66.2683,65.688,65.688,55370.0
2021-03-04 12:50:00,71.36,71.61,70.75,71.07,78122.0,65.7249,65.9551,65.1631,65.4578,78122.0
2021-03-04 13:00:00,71.03,71.26,70.47,70.57,59204.0,65.4209,65.6328,64.9052,64.9973,59204.0
2021-03-04 13:10:00,70.48,70.56,70.16,70.56,43894.0,64.9144,64.9881,64.6196,64.9881,43894.0
2021-03-04 13:20:00,70.5,70.99,70.19,70.98,92624.0,64.9328,65.3841,64.6473,65.3749,92624.0
2021-03-04 13:30:00,71.0,71.0,70.21,70.57,56498.0,65.3933,65.3933,64.6657,64.9973,56498.0
2021-03-04 13:40:00,70.53,70.58,69.75,69.92,56328.0,64.9604,65.0065,64.242,64.3986,56328.0
2021-03-04 13:50:00,69.88,69.91,69.35,69.35,42038.0,64.3618,64.3894,63.8736,63.8736,42038.0
2021-03-04 14:00:00,69.41,70.03,69.39,70.03,75170.0,63.9289,64.4999,63.9105,64.4999,75170.0
2021-03-04 14:10:00,70.01,70.01,69.42,69.65,36072.0,64.4815,64.4815,63.9381,64.1499,36072.0
2021-03-04 14:20:00,69.74,70.63,69.71,70.57,50626.0,64.2328,65.0525,64.2052,64.9973,50626.0
2021-03-04 14:30:00,70.57,70.58,70.04,70.24,42710.0,64.9973,65.0065,64.5091,64.6933,42710.0
2021-03-04 14:40:00,70.21,71.06,70.17,70.82,29256.0,64.6657,65.4486,64.6289,65.2275,29256.0
2021-03-04 14:50:00,70.88,70.92,70.43,70.8,35700.0,65.2828,65.3196,64.8683,65.2091,35700.0
2021-03-04 15:00:00,70.76,70.86,70.23,70.23,39588.0,65.1723,65.2644,64.6841,64.6841,39588.0
2021-03-04 15:10:00,70.24,70.35,70.03,70.14,45504.0,64.6933,64.7946,64.4999,64.6012,45504.0
2021-03-04 15:20:00,70.08,70.31,69.87,70.23,35830.0,64.546,64.7578,64.3525,64.6841,35830.0
2021-03-04 15:30:00,70.22,70.75,70.17,70.48,104870.0,64.6749,65.1631,64.6289,64.9144,104870.0
2021-03-04 15:40:00,70.49,70.92,70.49,70.67,139098.0,64.9236,65.3196,64.9236,65.0894,139098.0
2021-03-04 15:50:00,70.69,70.94,69.86,70.0,490220.0,65.1078,65.3381,64.3433,64.4723,490220.0
2021-03-05 09:30:00,72.01,72.02,70.08,70.1,133586.0,66.3236,66.3328,64.546,64.5644,133586.0
2021-03-05 09:40:00,70.2,70.85,69.89,69.89,48502.0,64.6565,65.2552,64.371,64.371,48502.0
2021-03-05 09:50:00,69.99,70.21,69.22,69.64,63050.0,64.4631,64.6657,63.7539,64.1407,63050.0
2021-03-05 10:00:00,69.61,69.86,69.21,69.51,75932.0,64.1131,64.3433,63.7447,64.021,75932.0
2021-03-05 10:10:00,69.42,69.64,68.74,68.98,79060.0,63.9381,64.1407,63.3118,63.5328,79060.0
2021-03-05 10:20:00,68.94,69.14,68.44,68.58,148404.0,63.496,63.6802,63.0355,63.1644,148404.0
2021-03-05 10:30:00,68.59,68.91,68.24,68.52,120336.0,63.1736,63.4684,62.8513,63.1092,120336.0
2021-03-05 10:40:00,68.47,69.11,68.39,69.09,90262.0,63.0631,63.6526,62.9894,63.6341,90262.0
2021-03-05 10:50:00,69.09,69.96,69.03,69.42,161248.0,63.6341,64.4354,63.5789,63.9381,161248.0
2021-03-05 11:00:00,69.51,69.74,68.75,68.89,78016.0,64.021,64.2328,63.321,63.4499,78016.0
2021-03-05 11:10:00,68.92,69.11,68.15,68.25,61442.0,63.4776,63.6526,62.7684,62.8605,61442.0
2021-03-05 11:20:00,68.25,68.4,67.76,68.13,134216.0,62.8605,62.9986,62.4092,62.75,134216.0
2021-03-05 11:30:00,68.11,68.92,68.11,68.83,54148.0,62.7315,63.4776,62.7315,63.3947,54148.0
2021-03-05 11:40:00,68.86,69.14,68.57,69.01,50486.0,63.4223,63.6802,63.1552,63.5605,50486.0
2021-03-05 11:50:00,68.83,69.49,68.75,69.33,35260.0,63.3947,64.0026,63.321,63.8552,35260.0
2021-03-05 12:00:00,69.38,69.55,69.17,69.21,30144.0,63.9012,64.0578,63.7078,63.7447,30144.0
2021-03-05 12:10:00,69.17,70.03,69.16,70.03,66996.0,63.7078,64.4999,63.6986,64.4999,66996.0
2021-03-05 12:20:00,70.05,70.72,69.94,70.67,130572.0,64.5183,65.1354,64.417,65.0894,130572.0
2021-03-05 12:30:00,70.66,71.15,70.54,70.92,78818.0,65.0802,65.5315,64.9696,65.3196,78818.0
2021-03-05 12:40:00,70.94,71.1,70.63,70.7,128836.0,65.3381,65.4854,65.0525,65.117,128836.0
2021-03-05 12:50:00,70.73,71.07,70.6,71.06,42790.0,65.1446,65.4578,65.0249,65.4486,42790.0
2021-03-05 13:00:00,71.09,71.27,70.45,71.08,47530.0,65.4762,65.642,64.8867,65.467,47530.0
2021-03-05 13:10:00,71.01,71.78,70.83,71.78,86700.0,65.4025,66.1117,65.2367,66.1117,86700.0
2021-03-05 13:20:00,71.77,71.89,71.31,71.89,50866.0,66.1025,66.213,65.6788,66.213,50866.0
2021-03-05 13:30:00,71.91,72.19,71.7,72.17,30814.0,66.2315,66.4893,66.038,66.4709,30814.0
2021-03-05 13:40:00,72.24,72.36,71.85,72.03,39866.0,66.5354,66.6459,66.1762,66.342,39866.0
2021-03-05 13:50:00,71.99,72.2,71.54,72.05,42988.0,66.3051,66.4986,65.8907,66.3604,42988.0
2021-03-05 14:00:00,72.1,72.15,71.5,71.6,47470.0,66.4064,66.4525,65.8538,65.9459,47470.0
2021-03-05 14:10:00,71.61,71.88,71.35,71.4,95458.0,65.9551,66.2038,65.7157,65.7617,95458.0
2021-03-05 14:20:00,71.44,71.94,71.4,71.94,51960.0,65.7986,66.2591,65.7617,66.2591,51960.0
2021-03-05 14:30:00,71.95,72.51,71.95,72.04,150322.0,66.2683,66.7841,66.2683,66.3512,150322.0
2021-03-05 14:40:00,72.11,72.15,71.67,71.93,38392.0,66.4157,66.4525,66.0104,66.2499,38392.0
2021-03-05 14:50:00,71.94,72.38,71.92,72.29,37214.0,66.2591,66.6643,66.2407,66.5814,37214.0
2021-03-05 15:00:00,72.29,72.38,72.09,72.16,48258.0,66.5814,66.6643,66.3972,66.4617,48258.0
2021-03-05 15:10:00,72.16,72.48,71.98,72.26,59234.0,66.4617,66.7564,66.2959,66.5538,59234.0
2021-03-05 15:20:00,72.27,72.43,72.22,72.42,52894.0,66.563,66.7104,66.517,66.7012,52894.0
2021-03-05 15:30:00,72.41,72.75,72.31,72.73,143414.0,66.692,67.0051,66.5999,66.9867,143414.0
2021-03-05 15:40:00,72.72,72.83,72.53,72.67,304454.0,66.9775,67.0788,66.8025,66.9314,304454.0
2021-03-05 15:50:00,72.67,72.98,72.5,72.72,626026.0,66.9314,67.217,66.7749,66.9775,626026.0
2021-03-08 09:30:00,72.17,72.84,71.28,72.14,130206.0,66.4709,67.088,65.6512,66.4433,130206.0
2021-03-08 09:40:00,72.09,73.22,72.09,72.23,64852.0,66.3972,67.438,66.3972,66.5262,64852.0
2021-03-08 09:50:00,72.19,72.43,71.55,71.87,114886.0,66.4893,66.7104,65.8999,66.1946,114886.0
2021-03-08 10:00:00,71.97,72.66,71.61,72.66,31250.0,66.2867,66.9222,65.9551,66.9222,31250.0
2021-03-08 10:10:00,72.63,72.71,71.86,72.31,24502.0,66.8946,66.9683,66.1854,66.5999,24502.0
2021-03-08 10:20:00,72.34,72.69,71.99,72.69,22922.0,66.6275,66.9499,66.3051,66.9499,22922.0
2021-03-08 10:30:00,72.7,73.0,72.51,72.58,16552.0,66.9591,67.2354,66.7841,66.8485,16552.0
2021-03-08 10:40:00,72.64,73.0,72.42,72.42,21192.0,66.9038,67.2354,66.7012,66.7012,21192.0
2021-03-08 10:50:00,72.6,72.61,72.11,72.17,44522.0,66.867,66.8762,66.4157,66.4709,44522.0
2021-03-08 11:00:00,72.25,72.48,72.01,72.11,17974.0,66.5446,66.7564,66.3236,66.4157,17974.0
2021-03-08 11:10:00,72.04,72.09,71.76,72.09,22868.0,66.3512,66.3972,66.0933,66.3972,22868.0
2021-03-08 11:20:00,72.1,72.22,71.86,72.11,33950.0,66.4064,66.517,66.1854,66.4157,33950.0
2021-03-08 11:30:00,72.07,72.07,71.56,71.7,23692.0,66.3788,66.3788,65.9091,66.038,23692.0
2021-03-08 11:40:00,71.66,71.73,71.14,71.22,42418.0,66.0012,66.0657,65.5223,65.5959,42418.0
2021-03-08 11:50:00,71.22,71.24,70.71,70.71,21394.0,65.5959,65.6144,65.1262,65.1262,21394.0
2021-03-08 12:00:00,70.73,70.96,70.47,70.96,25820.0,65.1446,65.3565,64.9052,65.3565,25820.0
2021-03-08 12:10:00,70.89,71.03,70.56,70.75,57686.0,65.292,65.4209,64.9881,65.1631,57686.0
2021-03-08 12:20:00,70.79,71.55,70.79,71.34,20092.0,65.1999,65.8999,65.1999,65.7065,20092.0
2021-03-08 12:30:00,71.42,71.44,70.99,71.04,122494.0,65.7801,65.7986,65.3841,65.4302,122494.0
2021-03-08 12:40:00,71.01,71.36,70.99,71.36,28032.0,65.4025,65.7249,65.3841,65.7249,28032.0
2021-03-08 12:50:00,71.27,71.34,70.52,70.54,41548.0,65.642,65.7065,64.9512,64.9696,41548.0
2021-03-08 13:00:00,70.57,70.83,70.54,70.75,25350.0,64.9973,65.2367,64.9696,65.1631,25350.0
2021-03-08 13:10:00,70.75,70.75,70.49,70.49,23046.0,65.1631,65.1631,64.9236,64.9236,23046.0
2021-03-08 13:20:00,70.49,70.7,70.36,70.55,35212.0,64.9236,65.117,64.8039,64.9788,35212.0
2021-03-08 13:30:00,70.56,70.57,70.01,70.01,28328.0,64.9881,64.9973,64.4815,64.4815,28328.0
2021-03-08 13:40:00,70.0,70.06,69.48,69.51,41264.0,64.4723,64.5275,63.9933,64.021,41264.0
2021-03-08 13:50:00,69.49,69.56,69.05,69.11,72126.0,64.0026,64.067,63.5973,63.6526,72126.0
2021-03-08 14:00:00,69.05,69.64,68.96,69.5,92072.0,63.5973,64.1407,63.5144,64.0118,92072.0
2021-03-08 14:10:00,69.48,69.68,69.42,69.5,95892.0,63.9933,64.1776,63.9381,64.0118,95892.0
2021-03-08 14:20:00,69.46,69.77,69.44,69.64,47036.0,63.9749,64.2604,63.9565,64.1407,47036.0
2021-03-08 14:30:00,69.64,69.79,69.31,69.31,44080.0,64.1407,64.2789,63.8368,63.8368,44080.0
2021-03-08 14:40:00,69.36,69.45,69.15,69.22,76084.0,63.8828,63.9657,63.6894,63.7539,76084.0
2021-03-08 14:50:00,69.27,69.37,69.19,69.27,36302.0,63.7999,63.892,63.7262,63.7999,36302.0
2021-03-08 15:00:00,69.28,69.28,68.73,68.75,65114.0,63.8091,63.8091,63.3026,63.321,65114.0
2021-03-08 15:10:00,68.78,68.91,68.49,68.55,48762.0,63.3486,63.4684,63.0815,63.1368,48762.0
2021-03-08 15:20:00,68.55,68.81,68.46,68.63,65786.0,63.1368,63.3763,63.0539,63.2105,65786.0
2021-03-08 15:30:00,68.63,69.13,68.63,68.98,81174.0,63.2105,63.671,63.2105,63.5328,81174.0
2021-03-08 15:40:00,68.98,69.16,68.81,69.04,128828.0,63.5328,63.6986,63.3763,63.5881,128828.0
2021-03-08 15:50:00,69.04,69.14,68.25,68.38,351444.0,63.5881,63.6802,62.8605,62.9802,351444.0
2021-03-09 09:30:00,71.02,71.17,70.57,71.14,76326.0,65.4117,65.5499,64.9973,65.5223,76326.0
2021-03-09 09:40:00,71.07,71.5,70.54,71.5,70222.0,65.4578,65.8538,64.9696,65.8538,70222.0
2021-03-09 09:50:00,71.56,72.08,71.32,71.93,98268.0,65.9091,66.388,65.688,66.2499,98268.0
2021-03-09 10:00:00,71.9,72.29,71.77,72.04,242832.0,66.2222,66.5814,66.1025,66.3512,242832.0
2021-03-09 10:10:00,72.05,72.16,71.73,71.83,51210.0,66.3604,66.4617,66.0657,66.1578,51210.0
2021-03-09 10:20:00,71.82,71.92,71.42,71.42,28704.0,66.1486,66.2407,65.7801,65.7801,28704.0
2021-03-09 10:30:00,71.48,71.71,71.32,71.71,23732.0,65.8354,66.0472,65.688,66.0472,23732.0
2021-03-09 10:40:00,71.7,71.83,71.57,71.58,27366.0,66.038,66.1578,65.9183,65.9275,27366.0
2021-03-09 10:50:00,71.63,71.9,71.62,71.79,25704.0,65.9736,66.2222,65.9644,66.1209,25704.0
2021-03-09 11:00:00,71.79,72.2,71.67,71.99,33266.0,66.1209,66.4986,66.0104,66.3051,33266.0
2021-03-09 11:10:00,71.97,72.07,71.78,72.07,22896.0,66.2867,66.3788,66.1117,66.3788,22896.0
2021-03-09 11:20:00,72.06,72.14,71.89,72.08,26374.0,66.3696,66.4433,66.213,66.388,26374.0
2021-03-09 11:30:00,72.23,72.25,71.99,72.04,19290.0,66.5262,66.5446,66.3051,66.3512,19290.0
2021-03-09 11:40:00,72.0,72.33,71.98,72.08,34604.0,66.3143,66.6183,66.2959,66.388,34604.0
2021-03-09 11:50:00,72.19,72.54,72.15,72.39,41042.0,66.4893,66.8117,66.4525,66.6735,41042.0
2021-03-09 12:00:00,72.42,72.51,72.31,72.47,18008.0,66.7012,66.7841,66.5999,66.7472,18008.0
2021-03-09 12:10:00,72.5,72.6,72.39,72.39,41494.0,66.7749,66.867,66.6735,66.6735,41494.0
2021-03-09 12:20:00,72.36,72.56,72.35,72.5,36394.0,66.6459,66.8301,66.6367,66.7749,36394.0
2021-03-09 12:30:00,72.53,72.72,72.44,72.58,38578.0,66.8025,66.9775,66.7196,66.8485,38578.0
2021-03-09 12:40:00,72.59,72.59,72.32,72.33,15064.0,66.8578,66.8578,66.6091,66.6183,15064.0
2021-03-09 12:50:00,72.36,72.42,72.22,72.42,26680.0,66.6459,66.7012,66.517,66.7012,26680.0
2021-03-09 13:00:00,72.46,72.71,72.46,72.64,45996.0,66.738,66.9683,66.738,66.9038,45996.0
2021-03-09 13:10:00,72.65,72.71,72.54,72.58,39266.0,66.913,66.9683,66.8117,66.8485,39266.0
2021-03-09 13:20:00,72.59,72.75,72.54,72.61,95284.0,66.8578,67.0051,66.8117,66.8762,95284.0
2021-03-09 13:30:00,72.64,72.96,72.6,72.96,23574.0,66.9038,67.1985,66.867,67.1985,23574.0
2021-03-09 13:40:00,72.98,73.04,72.86,73.0,27340.0,67.217,67.2722,67.1064,67.2354,27340.0
2021-03-09 13:50:00,72.97,73.27,72.94,73.17,50960.0,67.2077,67.4841,67.1801,67.392,50960.0
2021-03-09 14:00:00,73.24,73.29,73.13,73.21,40004.0,67.4564,67.5025,67.3551,67.4288,40004.0
2021-03-09 14:10:00,73.24,73.28,72.86,72.86,33320.0,67.4564,67.4933,67.1064,67.1064,33320.0
2021-03-09 14:20:00,72.86,72.89,72.73,72.78,29560.0,67.1064,67.1341,66.9867,67.0328,29560.0
2021-03-09 14:30:00,72.81,73.01,72.78,73.0,33690.0,67.0604,67.2446,67.0328,67.2354,33690.0
2021-03-09 14:40:00,73.01,73.21,73.01,73.06,36638.0,67.2446,67.4288,67.2446,67.2906,36638.0
2021-03-09 14:50:00,73.11,73.28,73.04,73.13,59724.0,67.3367,67.4933,67.2722,67.3551,59724.0
2021-03-09 15:00:00,73.12,73.29,73.02,73.21,53392.0,67.3459,67.5025,67.2538,67.4288,53392.0
2021-03-09 15:10:00,73.19,73.34,73.19,73.3,30862.0,67.4104,67.5485,67.4104,67.5117,30862.0
2021-03-09 15:20:00,73.27,73.3,73.11,73.11,58464.0,67.4841,67.5117,67.3367,67.3367,58464.0
2021-03-09 15:30:00,73.11,73.3,72.9,73.0,59826.0,67.3367,67.5117,67.1433,67.2354,59826.0
2021-03-09 15:40:00,72.97,73.03,72.69,72.74,109194.0,67.2077,67.263,66.9499,66.9959,109194.0
2021-03-09 15:50:00,72.74,72.96,72.49,72.73,475726.0,66.9959,67.1985,66.7657,66.9867,475726.0
2021-03-10 09:30:00,74.19,74.2,73.26,73.43,69358.0,68.3314,68.3406,67.4748,67.6314,69358.0
2021-03-10 09:40:00,73.33,74.0,73.12,73.83,83342.0,67.5393,68.1564,67.3459,67.9998,83342.0
2021-03-10 09:50:00,73.9,74.08,73.34,73.41,44438.0,68.0643,68.2301,67.5485,67.613,44438.0
2021-03-10 10:00:00,73.42,73.59,73.05,73.22,30554.0,67.6222,67.7788,67.2814,67.438,30554.0
2021-03-10 10:10:00,73.15,73.4,72.76,72.92,41708.0,67.3735,67.6038,67.0143,67.1617,41708.0
2021-03-10 10:20:00,72.96,72.97,71.96,72.06,37798.0,67.1985,67.2077,66.2775,66.3696,37798.0
2021-03-10 10:30:00,72.04,72.54,71.75,71.81,41274.0,66.3512,66.8117,66.0841,66.1394,41274.0
2021-03-10 10:40:00,71.81,72.0,71.57,71.9,34066.0,66.1394,66.3143,65.9183,66.2222,34066.0
2021-03-10 10:50:00,71.83,71.87,71.38,71.77,62350.0,66.1578,66.1946,65.7433,66.1025,62350.0
2021-03-10 11:00:00,71.81,72.07,71.61,71.87,73302.0,66.1394,66.3788,65.9551,66.1946,73302.0
2021-03-10 11:10:00,71.83,72.13,71.77,71.91,52352.0,66.1578,66.4341,66.1025,66.2315,52352.0
2021-03-10 11:20:00,71.88,72.19,71.67,72.13,42264.0,66.2038,66.4893,66.0104,66.4341,42264.0
2021-03-10 11:30:00,72.1,72.28,71.53,71.79,91714.0,66.4064,66.5722,65.8815,66.1209,91714.0
2021-03-10 11:40:00,71.71,71.86,71.39,71.66,56584.0,66.0472,66.1854,65.7525,66.0012,56584.0
2021-03-10 11:50:00,71.67,72.3,71.67,72.19,38604.0,66.0104,66.5907,66.0104,66.4893,38604.0
2021-03-10 12:00:00,72.22,72.22,71.94,72.02,79252.0,66.517,66.517,66.2591,66.3328,79252.0
2021-03-10 12:10:00,72.03,72.44,72.01,72.18,106080.0,66.342,66.7196,66.3236,66.4801,106080.0
2021-03-10 12:20:00,72.19,72.19,71.69,71.8,72306.0,66.4893,66.4893,66.0288,66.1301,72306.0
2021-03-10 12:30:00,71.81,71.89,71.25,71.27,25872.0,66.1394,66.213,65.6236,65.642,25872.0
2021-03-10 12:40:00,71.24,71.83,71.23,71.63,28042.0,65.6144,66.1578,65.6052,65.9736,28042.0
2021-03-10 12:50:00,71.63,71.8,71.57,71.72,21028.0,65.9736,66.1301,65.9183,66.0565,21028.0
2021-03-10 13:00:00,71.74,71.83,71.21,71.83,44904.0,66.0749,66.1578,65.5867,66.1578,44904.0
2021-03-10 13:10:00,71.85,71.86,71.33,71.48,15576.0,66.1762,66.1854,65.6973,65.8354,15576.0
2021-03-10 13:20:00,71.47,71.55,71.36,71.55,27776.0,65.8262,65.8999,65.7249,65.8999,27776.0
2021-03-10 13:30:00,71.55,71.59,71.01,71.14,36510.0,65.8999,65.9367,65.4025,65.5223,36510.0
2021-03-10 13:40:00,71.08,71.32,70.86,71.18,32032.0,65.467,65.688,65.2644,65.5591,32032.0
2021-03-10 13:50:00,71.17,71.28,71.06,71.15,24304.0,65.5499,65.6512,65.4486,65.5315,24304.0
2021-03-10 14:00:00,71.07,71.46,71.07,71.14,36328.0,65.4578,65.817,65.4578,65.5223,36328.0
2021-03-10 14:10:00,71.13,71.49,71.13,71.42,54026.0,65.513,65.8446,65.513,65.7801,54026.0
2021-03-10 14:20:00,71.43,71.43,71.03,71.26,28382.0,65.7894,65.7894,65.4209,65.6328,28382.0
2021-03-10 14:30:00,71.31,71.34,71.05,71.12,27472.0,65.6788,65.7065,65.4394,65.5038,27472.0
2021-03-10 14:40:00,71.12,71.44,71.07,71.41,41412.0,65.5038,65.7986,65.4578,65.7709,41412.0
2021-03-10 14:50:00,71.39,71.41,71.11,71.17,32720.0,65.7525,65.7709,65.4946,65.5499,32720.0
2021-03-10 15:00:00,71.14,71.29,70.92,71.1,35754.0,65.5223,65.6604,65.3196,65.4854,35754.0
2021-03-10 15:10:00,71.08,71.16,71.01,71.06,142348.0,65.467,65.5407,65.4025,65.4486,142348.0
2021-03-10 15:20:00,71.08,71.11,70.85,70.85,64580.0,65.467,65.4946,65.2552,65.2552,64580.0
2021-03-10 15:30:00,70.86,71.04,70.77,70.96,52182.0,65.2644,65.4302,65.1815,65.3565,52182.0
2021-03-10 15:40:00,70.99,71.24,70.9,71.24,89530.0,65.3841,65.6144,65.3012,65.6144,89530.0
2021-03-10 15:50:00,71.21,71.23,70.64,70.66,328840.0,65.5867,65.6052,65.0617,65.0802,328840.0
2021-03-11 09:30:00,72.92,73.25,72.5,73.02,66154.0,67.1617,67.4656,66.7749,67.2538,66154.0
2021-03-11 09:40:00,73.08,73.08,72.62,72.81,89062.0,67.3091,67.3091,66.8854,67.0604,89062.0
2021-03-11 09:50:00,73.0,73.33,72.9,73.29,32510.0,67.2354,67.5393,67.1433,67.5025,32510.0
2021-03-11 10:00:00,73.32,73.67,73.28,73.36,57438.0,67.5301,67.8525,67.4933,67.567,57438.0
2021-03-11 10:10:00,73.33,73.42,72.61,72.8,31168.0,67.5393,67.6222,66.8762,67.0512,31168.0
2021-03-11 10:20:00,72.82,73.26,72.67,73.11,35582.0,67.0696,67.4748,66.9314,67.3367,35582.0
2021-03-11 10:30:00,73.23,73.37,73.13,73.21,37364.0,67.4472,67.5762,67.3551,67.4288,37364.0
2021-03-11 10:40:00,73.24,73.37,73.09,73.32,44848.0,67.4564,67.5762,67.3183,67.5301,44848.0
2021-03-11 10:50:00,73.36,73.42,73.16,73.3,29840.0,67.567,67.6222,67.3827,67.5117,29840.0
2021-03-11 11:00:00,73.33,73.54,73.29,73.41,82632.0,67.5393,67.7327,67.5025,67.613,82632.0
2021-03-11 11:10:00,73.39,73.66,73.39,73.56,74128.0,67.5946,67.8433,67.5946,67.7512,74128.0
2021-03-11 11:20:00,73.58,73.75,73.53,73.63,30500.0,67.7696,67.9262,67.7235,67.8156,30500.0
2021-03-11 11:30:00,73.65,73.83,73.58,73.71,18848.0,67.834,67.9998,67.7696,67.8893,18848.0
2021-03-11 11:40:00,73.72,73.92,73.69,73.84,64800.0,67.8985,68.0827,67.8709,68.009,64800.0
2021-03-11 11:50:00,73.85,74.03,73.83,74.01,66956.0,68.0183,68.184,67.9998,68.1656,66956.0
2021-03-11 12:00:00,74.02,74.19,73.88,74.14,35852.0,68.1748,68.3314,68.0459,68.2854,35852.0
2021-03-11 12:10:00,74.13,74.54,74.13,74.39,60706.0,68.2761,68.6538,68.2761,68.5156,60706.0
2021-03-11 12:20:00,74.43,74.51,74.26,74.33,60208.0,68.5525,68.6261,68.3959,68.4604,60208.0
2021-03-11 12:30:00,74.32,74.39,74.08,74.27,64176.0,68.4511,68.5156,68.2301,68.4051,64176.0
2021-03-11 12:40:00,74.26,74.41,74.16,74.36,84336.0,68.3959,68.534,68.3038,68.488,84336.0
2021-03-11 12:50:00,74.36,74.44,74.17,74.36,48470.0,68.488,68.5617,68.313,68.488,48470.0
2021-03-11 13:00:00,74.36,74.71,74.33,74.64,237418.0,68.488,68.8103,68.4604,68.7459,237418.0
2021-03-11 13:10:00,74.64,74.73,74.32,74.32,41364.0,68.7459,68.8288,68.4511,68.4511,41364.0
2021-03-11 13:20:00,74.37,74.37,74.14,74.24,19490.0,68.4972,68.4972,68.2854,68.3775,19490.0
2021-03-11 13:30:00,74.26,74.32,74.11,74.22,18918.0,68.3959,68.4511,68.2577,68.359,18918.0
2021-03-11 13:40:00,74.22,74.31,74.05,74.24,29392.0,68.359,68.4419,68.2025,68.3775,29392.0
2021-03-11 13:50:00,74.25,74.26,73.92,74.03,38318.0,68.3867,68.3959,68.0827,68.184,38318.0
2021-03-11 14:00:00,74.07,74.36,74.06,74.27,60364.0,68.2209,68.488,68.2117,68.4051,60364.0
2021-03-11 14:10:00,74.27,74.45,74.2,74.42,46898.0,68.4051,68.5709,68.3406,68.5432,46898.0
2021-03-11 14:20:00,74.41,74.5,74.35,74.35,31844.0,68.534,68.6169,68.4788,68.4788,31844.0
2021-03-11 14:30:00,74.39,74.44,74.29,74.35,24548.0,68.5156,68.5617,68.4235,68.4788,24548.0
2021-03-11 14:40:00,74.32,74.47,74.2,74.2,29212.0,68.4511,68.5893,68.3406,68.3406,29212.0
2021-03-11 14:50:00,74.23,74.3,73.93,74.04,63970.0,68.3682,68.4327,68.0919,68.1933,63970.0
2021-03-11 15:00:00,74.05,74.18,74.03,74.13,31048.0,68.2025,68.3222,68.184,68.2761,31048.0
2021-03-11 15:10:00,74.08,74.1,73.89,73.95,25000.0,68.2301,68.2485,68.0551,68.1104,25000.0
2021-03-11 15:20:00,73.92,74.08,73.92,74.03,38420.0,68.0827,68.2301,68.0827,68.184,38420.0
2021-03-11 15:30:00,74.04,74.07,73.93,74.03,51794.0,68.1933,68.2209,68.0919,68.184,51794.0
2021-03-11 15:40:00,74.03,74.05,73.81,73.84,76648.0,68.184,68.2025,67.9814,68.009,76648.0
2021-03-11 15:50:00,73.83,74.36,73.72,74.13,552716.0,67.9998,68.488,67.8985,68.2761,552716.0
2021-03-12 09:30:00,72.46,72.49,71.86,72.18,78480.0,66.738,66.7657,66.1854,66.4801,78480.0
2021-03-12 09:40:00,72.24,72.95,72.24,72.88,37504.0,66.5354,67.1893,66.5354,67.1249,37504.0
2021-03-12 09:50:00,72.88,73.29,72.79,73.29,31186.0,67.1249,67.5025,67.042,67.5025,31186.0
2021-03-12 10:00:00,73.32,73.48,72.75,73.39,45980.0,67.5301,67.6775,67.0051,67.5946,45980.0
2021-03-12 10:10:00,73.39,73.39,72.85,72.96,38660.0,67.5946,67.5946,67.0972,67.1985,38660.0
2021-03-12 10:20:00,72.91,73.1,72.31,72.6,46546.0,67.1525,67.3275,66.5999,66.867,46546.0
2021-03-12 10:30:00,72.6,72.96,72.55,72.89,14868.0,66.867,67.1985,66.8209,67.1341,14868.0
2021-03-12 10:40:00,72.88,73.11,72.87,73.03,21234.0,67.1249,67.3367,67.1156,67.263,21234.0
2021-03-12 10:50:00,73.0,73.0,72.3,72.42,49582.0,67.2354,67.2354,66.5907,66.7012,49582.0
2021-03-12 11:00:00,72.31,72.75,72.16,72.42,36966.0,66.5999,67.0051,66.4617,66.7012,36966.0
2021-03-12 11:10:00,72.45,72.54,72.25,72.25,38320.0,66.7288,66.8117,66.5446,66.5446,38320.0
2021-03-12 11:20:00,72.33,72.56,72.3,72.47,14162.0,66.6183,66.8301,66.5907,66.7472,14162.0
2021-03-12 11:30:00,72.45,72.54,72.22,72.47,17200.0,66.7288,66.8117,66.517,66.7472,17200.0
2021-03-12 11:40:00,72.46,72.51,72.35,72.48,16972.0,66.738,66.7841,66.6367,66.7564,16972.0
2021-03-12 11:50:00,72.53,72.57,72.27,72.34,12692.0,66.8025,66.8393,66.563,66.6275,12692.0
2021-03-12 12:00:00,72.37,72.46,72.25,72.44,11600.0,66.6551,66.738,66.5446,66.7196,11600.0
2021-03-12 12:10:00,72.44,72.8,72.41,72.8,9982.0,66.7196,67.0512,66.692,67.0512,9982.0
2021-03-12 12:20:00,72.81,72.9,72.72,72.9,13204.0,67.0604,67.1433,66.9775,67.1433,13204.0
2021-03-12 12:30:00,72.89,73.04,72.86,72.94,9252.0,67.1341,67.2722,67.1064,67.1801,9252.0
2021-03-12 12:40:00,73.04,73.04,72.78,72.86,13274.0,67.2722,67.2722,67.0328,67.1064,13274.0
2021-03-12 12:50:00,72.82,72.89,72.65,72.87,10722.0,67.0696,67.1341,66.913,67.1156,10722.0
2021-03-12 13:00:00,72.94,73.2,72.73,73.13,19144.0,67.1801,67.4196,66.9867,67.3551,19144.0
2021-03-12 13:10:00,73.14,73.24,73.03,73.24,11140.0,67.3643,67.4564,67.263,67.4564,11140.0
2021-03-12 13:20:00,73.25,73.36,73.23,73.31,15114.0,67.4656,67.567,67.4472,67.5209,15114.0
2021-03-12 13:30:00,73.31,73.44,73.3,73.35,16108.0,67.5209,67.6406,67.5117,67.5577,16108.0
2021-03-12 13:40:00,73.31,73.39,73.06,73.1,55406.0,67.5209,67.5946,67.2906,67.3275,55406.0
2021-03-12 13:50:00,73.12,73.34,73.12,73.22,40400.0,67.3459,67.5485,67.3459,67.438,40400.0
2021-03-12 14:00:00,73.19,73.29,73.08,73.16,13062.0,67.4104,67.5025,67.3091,67.3827,13062.0
2021-03-12 14:10:00,73.11,73.16,72.97,73.06,16416.0,67.3367,67.3827,67.2077,67.2906,16416.0
2021-03-12 14:20:00,72.97,73.05,72.92,73.05,12428.0,67.2077,67.2814,67.1617,67.2814,12428.0
2021-03-12 14:30:00,73.01,73.05,72.86,72.89,23968.0,67.2446,67.2814,67.1064,67.1341,23968.0
2021-03-12 14:40:00,72.94,73.16,72.87,73.1,20498.0,67.1801,67.3827,67.1156,67.3275,20498.0
2021-03-12 14:50:00,73.09,73.32,73.08,73.31,14470.0,67.3183,67.5301,67.3091,67.5209,14470.0
2021-03-12 15:00:00,73.29,73.5,73.15,73.42,50648.0,67.5025,67.6959,67.3735,67.6222,50648.0
2021-03-12 15:10:00,73.41,73.69,73.27,73.58,36844.0,67.613,67.8709,67.4841,67.7696,36844.0
2021-03-12 15:20:00,73.58,73.64,73.33,73.33,36152.0,67.7696,67.8248,67.5393,67.5393,36152.0
2021-03-12 15:30:00,73.37,73.72,73.36,73.61,59712.0,67.5762,67.8985,67.567,67.7972,59712.0
2021-03-12 15:40:00,73.61,73.76,73.55,73.71,72964.0,67.7972,67.9354,67.7419,67.8893,72964.0
2021-03-12 15:50:00,73.71,73.91,73.64,73.73,325818.0,67.8893,68.0735,67.8248,67.9077,325818.0
2021-03-15 09:30:00,73.19,74.03,73.19,73.64,89746.0,67.4104,68.184,67.4104,67.8248,89746.0
2021-03-15 09:40:00,73.57,73.59,73.13,73.16,30518.0,67.7604,67.7788,67.3551,67.3827,30518.0
2021-03-15 09:50:00,73.22,73.52,73.16,73.36,30272.0,67.438,67.7143,67.3827,67.567,30272.0
2021-03-15 10:00:00,73.26,73.72,73.25,73.34,31740.0,67.4748,67.8985,67.4656,67.5485,31740.0
2021-03-15 10:10:00,73.32,73.76,73.32,73.61,43712.0,67.5301,67.9354,67.5301,67.7972,43712.0
2021-03-15 10:20:00,73.62,73.7,73.3,73.39,19296.0,67.8064,67.8801,67.5117,67.5946,19296.0
2021-03-15 10:30:00,73.36,73.58,73.11,73.11,25150.0,67.567,67.7696,67.3367,67.3367,25150.0
2021-03-15 10:40:00,73.05,73.53,73.03,73.45,38788.0,67.2814,67.7235,67.263,67.6498,38788.0
2021-03-15 10:50:00,73.41,73.64,73.22,73.64,90544.0,67.613,67.8248,67.438,67.8248,90544.0
2021-03-15 11:00:00,73.63,73.86,73.57,73.78,35504.0,67.8156,68.0275,67.7604,67.9538,35504.0
2021-03-15 11:10:00,73.79,73.93,73.68,73.75,33170.0,67.963,68.0919,67.8617,67.9262,33170.0
2021-03-15 11:20:00,73.75,73.78,73.36,73.49,29394.0,67.9262,67.9538,67.567,67.6867,29394.0
2021-03-15 11:30:00,73.46,73.53,73.11,73.2,34722.0,67.6591,67.7235,67.3367,67.4196,34722.0
2021-03-15 11:40:00,73.27,73.6,73.26,73.53,9152.0,67.4841,67.788,67.4748,67.7235,9152.0
2021-03-15 11:50:00,73.48,73.58,73.44,73.49,39608.0,67.6775,67.7696,67.6406,67.6867,39608.0
2021-03-15 12:00:00,73.43,73.54,73.34,73.45,59856.0,67.6314,67.7327,67.5485,67.6498,59856.0
2021-03-15 12:10:00,73.44,73.58,73.3,73.57,20252.0,67.6406,67.7696,67.5117,67.7604,20252.0
2021-03-15 12:20:00,73.58,73.8,73.58,73.69,26846.0,67.7696,67.9722,67.7696,67.8709,26846.0
2021-03-15 12:30:00,73.69,73.85,73.6,73.64,20270.0,67.8709,68.0183,67.788,67.8248,20270.0
2021-03-15 12:40:00,73.63,73.78,73.48,73.75,30394.0,67.8156,67.9538,67.6775,67.9262,30394.0
2021-03-15 12:50:00,73.64,73.73,73.57,73.61,11300.0,67.8248,67.9077,67.7604,67.7972,11300.0
2021-03-15 13:00:00,73.63,73.8,73.63,73.67,17524.0,67.8156,67.9722,67.8156,67.8525,17524.0
2021-03-15 13:10:00,73.6,73.6,73.42,73.49,17080.0,67.788,67.788,67.6222,67.6867,17080.0
2021-03-15 13:20:00,73.51,73.51,73.31,73.48,18020.0,67.7051,67.7051,67.5209,67.6775,18020.0
2021-03-15 13:30:00,73.52,73.61,73.38,73.5,13840.0,67.7143,67.7972,67.5854,67.6959,13840.0
2021-03-15 13:40:00,73.5,73.59,73.47,73.55,14800.0,67.6959,67.7788,67.6683,67.7419,14800.0
2021-03-15 13:50:00,73.57,73.58,73.4,73.47,18576.0,67.7604,67.7696,67.6038,67.6683,18576.0
2021-03-15 14:00:00,73.49,73.63,73.46,73.54,16168.0,67.6867,67.8156,67.6591,67.7327,16168.0
2021-03-15 14:10:00,73.59,73.92,73.57,73.92,24860.0,67.7788,68.0827,67.7604,68.0827,24860.0
2021-03-15 14:20:00,73.92,74.17,73.92,74.1,22168.0,68.0827,68.313,68.0827,68.2485,22168.0
2021-03-15 14:30:00,74.14,74.33,74.13,74.29,10308.0,68.2854,68.4604,68.2761,68.4235,10308.0
2021-03-15 14:40:00,74.3,74.33,74.18,74.22,17514.0,68.4327,68.4604,68.3222,68.359,17514.0
2021-03-15 14:50:00,74.25,74.3,74.1,74.3,33516.0,68.3867,68.4327,68.2485,68.4327,33516.0
2021-03-15 15:00:00,74.3,74.31,74.12,74.31,28274.0,68.4327,68.4419,68.2669,68.4419,28274.0
2021-03-15 15:10:00,74.32,74.33,74.19,74.21,28704.0,68.4511,68.4604,68.3314,68.3498,28704.0
2021-03-15 15:20:00,74.23,74.28,74.07,74.13,28294.0,68.3682,68.4143,68.2209,68.2761,28294.0
2021-03-15 15:30:00,74.11,74.42,74.11,74.36,30782.0,68.2577,68.5432,68.2577,68.488,30782.0
2021-03-15 15:40:00,74.37,74.48,74.31,74.32,31298.0,68.4972,68.5985,68.4419,68.4511,31298.0
2021-03-15 15:50:00,74.35,74.96,74.22,74.87,271928.0,68.4788,69.0406,68.359,68.9577,271928.0
2021-03-16 09:30:00,75.39,75.94,75.13,75.71,98626.0,69.4366,69.9432,69.1972,69.7314,98626.0
2021-03-16 09:40:00,75.83,76.0,75.68,75.92,76948.0,69.8419,69.9985,69.7037,69.9248,76948.0
2021-03-16 09:50:00,75.95,75.97,75.53,75.86,75716.0,69.9524,69.9708,69.5656,69.8695,75716.0
2021-03-16 10:00:00,75.82,76.01,75.75,75.97,38596.0,69.8327,70.0077,69.7682,69.9708,38596.0
2021-03-16 10:10:00,75.97,76.34,75.96,76.21,71202.0,69.9708,70.3116,69.9616,70.1919,71202.0
2021-03-16 10:20:00,76.19,76.65,76.07,76.59,109136.0,70.1735,70.5971,70.0629,70.5419,109136.0
2021-03-16 10:30:00,76.6,76.76,76.47,76.61,53070.0,70.5511,70.6985,70.4314,70.5603,53070.0
2021-03-16 10:40:00,76.58,76.7,76.31,76.42,22988.0,70.5327,70.6432,70.284,70.3853,22988.0
2021-03-16 10:50:00,76.44,76.55,76.31,76.32,21854.0,70.4037,70.505,70.284,70.2932,21854.0
2021-03-16 11:00:00,76.33,76.47,76.26,76.42,90296.0,70.3024,70.4314,70.2379,70.3853,90296.0
2021-03-16 11:10:00,76.4,76.48,76.29,76.33,23702.0,70.3669,70.4406,70.2656,70.3024,23702.0
2021-03-16 11:20:00,76.33,76.55,76.18,76.23,27658.0,70.3024,70.505,70.1643,70.2103,27658.0
2021-03-16 11:30:00,76.24,76.3,76.1,76.29,28324.0,70.2195,70.2748,70.0906,70.2656,28324.0
2021-03-16 11:40:00,76.29,76.33,76.16,76.31,63736.0,70.2656,70.3024,70.1458,70.284,63736.0
2021-03-16 11:50:00,76.32,76.59,76.2,76.52,23986.0,70.2932,70.5419,70.1827,70.4774,23986.0
2021-03-16 12:00:00,76.51,76.69,76.47,76.63,22132.0,70.4682,70.634,70.4314,70.5787,22132.0
2021-03-16 12:10:00,76.64,76.67,76.24,76.31,26824.0,70.5879,70.6156,70.2195,70.284,26824.0
2021-03-16 12:20:00,76.32,76.4,75.78,75.97,124266.0,70.2932,70.3669,69.7958,69.9708,124266.0
2021-03-16 12:30:00,75.91,76.17,75.87,76.16,39598.0,69.9156,70.1551,69.8787,70.1458,39598.0
2021-03-16 12:40:00,76.13,76.3,76.02,76.13,17876.0,70.1182,70.2748,70.0169,70.1182,17876.0
2021-03-16 12:50:00,76.07,76.22,76.07,76.15,18634.0,70.0629,70.2011,70.0629,70.1366,18634.0
2021-03-16 13:00:00,76.13,76.42,76.1,76.36,94954.0,70.1182,70.3853,70.0906,70.33,94954.0
2021-03-16 13:10:00,76.36,76.44,76.2,76.42,25058.0,70.33,70.4037,70.1827,70.3853,25058.0
2021-03-16 13:20:00,76.41,76.41,76.23,76.27,27508.0,70.3761,70.3761,70.2103,70.2472,27508.0
2021-03-16 13:30:00,76.22,76.24,76.0,76.04,40418.0,70.2011,70.2195,69.9985,70.0353,40418.0
2021-03-16 13:40:00,76.01,76.04,75.88,76.01,24476.0,70.0077,70.0353,69.888,70.0077,24476.0
2021-03-16 13:50:00,75.98,76.02,75.74,75.77,27944.0,69.9801,70.0169,69.759,69.7866,27944.0
2021-03-16 14:00:00,75.81,75.91,75.45,75.58,31800.0,69.8235,69.9156,69.4919,69.6116,31800.0
2021-03-16 14:10:00,75.49,75.83,75.49,75.64,31210.0,69.5287,69.8419,69.5287,69.6669,31210.0
2021-03-16 14:20:00,75.64,75.69,74.96,75.0,30760.0,69.6669,69.713,69.0406,69.0774,30760.0
2021-03-16 14:30:00,74.93,75.06,74.64,74.66,129534.0,69.013,69.1327,68.7459,68.7643,129534.0
2021-03-16 14:40:00,74.69,74.75,74.3,74.61,110640.0,68.7919,68.8472,68.4327,68.7182,110640.0
2021-03-16 14:50:00,74.62,75.06,74.59,74.7,66830.0,68.7275,69.1327,68.6998,68.8011,66830.0
2021-03-16 15:00:00,74.71,74.94,74.49,74.81,63286.0,68.8103,69.0222,68.6077,68.9024,63286.0
2021-03-16 15:10:00,74.82,75.11,74.81,75.08,49692.0,68.9117,69.1788,68.9024,69.1511,49692.0
2021-03-16 15:20:00,75.07,75.36,75.05,75.17,90824.0,69.1419,69.409,69.1235,69.234,90824.0
2021-03-16 15:30:00,75.16,75.42,75.11,75.31,56244.0,69.2248,69.4643,69.1788,69.363,56244.0
2021-03-16 15:40:00,75.31,75.35,75.03,75.1,111098.0,69.363,69.3998,69.1051,69.1695,111098.0
2021-03-16 15:50:00,75.12,75.42,74.76,74.94,398880.0,69.188,69.4643,68.8564,69.0222,398880.0
2021-03-17 09:30:00,73.81,74.5,73.34,73.56,45436.0,67.9814,68.6169,67.5485,67.7512,45436.0
2021-03-17 09:40:00,73.75,74.5,73.56,74.5,18184.0,67.9262,68.6169,67.7512,68.6169,18184.0
2021-03-17 09:50:00,74.53,74.64,74.29,74.64,24004.0,68.6446,68.7459,68.4235,68.7459,24004.0
2021-03-17 10:00:00,74.63,74.85,74.55,74.6,40850.0,68.7367,68.9393,68.663,68.709,40850.0
2021-03-17 10:10:00,74.59,75.0,74.59,74.99,12420.0,68.6998,69.0774,68.6998,69.0682,12420.0
2021-03-17 10:20:00,74.92,75.05,74.8,74.92,21212.0,69.0038,69.1235,68.8932,69.0038,21212.0
2021-03-17 10:30:00,74.8,75.23,74.67,75.02,57862.0,68.8932,69.2893,68.7735,69.0959,57862.0
2021-03-17 10:40:00,75.02,75.02,74.45,74.54,17798.0,69.0959,69.0959,68.5709,68.6538,17798.0
2021-03-17 10:50:00,74.49,74.73,74.39,74.64,36202.0,68.6077,68.8288,68.5156,68.7459,36202.0
2021-03-17 11:00:00,74.61,74.61,74.28,74.38,26930.0,68.7182,68.7182,68.4143,68.5064,26930.0
2021-03-17 11:10:00,74.33,74.88,74.32,74.88,14150.0,68.4604,68.9669,68.4511,68.9669,14150.0
2021-03-17 11:20:00,74.85,74.91,74.69,74.86,15526.0,68.9393,68.9946,68.7919,68.9485,15526.0
2021-03-17 11:30:00,74.85,74.85,74.43,74.45,24346.0,68.9393,68.9393,68.5525,68.5709,24346.0
2021-03-17 11:40:00,74.37,74.65,74.16,74.61,13954.0,68.4972,68.7551,68.3038,68.7182,13954.0
2021-03-17 11:50:00,74.63,74.73,74.54,74.59,12252.0,68.7367,68.8288,68.6538,68.6998,12252.0
2021-03-17 12:00:00,74.58,74.76,74.49,74.76,19180.0,68.6906,68.8564,68.6077,68.8564,19180.0
2021-03-17 12:10:00,74.75,74.94,74.67,74.9,9050.0,68.8472,69.0222,68.7735,68.9853,9050.0
2021-03-17 12:20:00,74.85,75.06,74.76,74.94,14070.0,68.9393,69.1327,68.8564,69.0222,14070.0
2021-03-17 12:30:00,74.96,74.96,74.68,74.68,17156.0,69.0406,69.0406,68.7827,68.7827,17156.0
2021-03-17 12:40:00,74.7,74.81,74.53,74.68,20236.0,68.8011,68.9024,68.6446,68.7827,20236.0
2021-03-17 12:50:00,74.69,74.8,74.33,74.33,15554.0,68.7919,68.8932,68.4604,68.4604,15554.0
2021-03-17 13:00:00,74.3,74.57,74.25,74.41,13270.0,68.4327,68.6814,68.3867,68.534,13270.0
2021-03-17 13:10:00,74.42,74.67,74.39,74.67,13770.0,68.5432,68.7735,68.5156,68.7735,13770.0
2021-03-17 13:20:00,74.68,74.83,74.64,74.66,48284.0,68.7827,68.9209,68.7459,68.7643,48284.0
2021-03-17 13:30:00,74.66,74.66,74.53,74.53,12358.0,68.7643,68.7643,68.6446,68.6446,12358.0
2021-03-17 13:40:00,74.55,74.68,74.48,74.57,27726.0,68.663,68.7827,68.5985,68.6814,27726.0
2021-03-17 13:50:00,74.54,74.54,74.29,74.36,12000.0,68.6538,68.6538,68.4235,68.488,12000.0
2021-03-17 14:00:00,74.51,75.42,74.51,75.38,46190.0,68.6261,69.4643,68.6261,69.4274,46190.0
2021-03-17 14:10:00,75.41,76.25,75.41,75.71,63558.0,69.4551,70.2287,69.4551,69.7314,63558.0
2021-03-17 14:20:00,75.76,75.85,75.43,75.43,33026.0,69.7774,69.8603,69.4735,69.4735,33026.0
2021-03-17 14:30:00,75.4,75.83,75.31,75.82,47816.0,69.4459,69.8419,69.363,69.8327,47816.0
2021-03-17 14:40:00,75.89,76.64,75.88,76.42,63770.0,69.8972,70.5879,69.888,70.3853,63770.0
2021-03-17 14:50:00,76.39,76.73,76.35,76.72,73400.0,70.3577,70.6708,70.3208,70.6616,73400.0
2021-03-17 15:00:00,76.79,77.16,76.57,77.0,50074.0,70.7261,71.0669,70.5235,70.9195,50074.0
2021-03-17 15:10:00,77.01,77.1,76.8,76.89,57888.0,70.9287,71.0116,70.7353,70.8182,57888.0
2021-03-17 15:20:00,76.93,76.99,76.64,76.85,52812.0,70.855,70.9103,70.5879,70.7814,52812.0
2021-03-17 15:30:00,76.84,77.12,76.7,76.77,78624.0,70.7721,71.03,70.6432,70.7077,78624.0
2021-03-17 15:40:00,76.75,77.01,76.66,76.83,105114.0,70.6893,70.9287,70.6064,70.7629,105114.0
2021-03-17 15:50:00,76.75,77.05,76.42,76.96,404286.0,70.6893,70.9656,70.3853,70.8827,404286.0
2021-03-18 09:30:00,74.88,75.66,74.8,75.6,115358.0,68.9669,69.6853,68.8932,69.6301,115358.0
2021-03-18 09:40:00,75.57,75.7,74.67,75.02,52282.0,69.6024,69.7222,68.7735,69.0959,52282.0
2021-03-18 09:50:00,74.73,75.39,74.48,75.37,24490.0,68.8288,69.4366,68.5985,69.4182,24490.0
2021-03-18 10:00:00,75.25,75.31,74.86,75.01,29630.0,69.3077,69.363,68.9485,69.0867,29630.0
2021-03-18 10:10:00,75.0,75.2,74.84,75.17,14862.0,69.0774,69.2617,68.9301,69.234,14862.0
2021-03-18 10:20:00,75.14,75.42,75.04,75.39,26012.0,69.2064,69.4643,69.1143,69.4366,26012.0
2021-03-18 10:30:00,75.4,75.61,75.28,75.6,9964.0,69.4459,69.6393,69.3353,69.6301,9964.0
2021-03-18 10:40:00,75.55,75.66,75.02,75.1,8314.0,69.584,69.6853,69.0959,69.1695,8314.0
2021-03-18 10:50:00,75.09,75.23,74.86,75.18,10560.0,69.1603,69.2893,68.9485,69.2432,10560.0
2021-03-18 11:00:00,75.23,75.51,75.17,75.45,26404.0,69.2893,69.5472,69.234,69.4919,26404.0
2021-03-18 11:10:00,75.45,75.47,75.21,75.33,8430.0,69.4919,69.5103,69.2709,69.3814,8430.0
2021-03-18 11:20:00,75.44,75.56,75.21,75.49,10460.0,69.4827,69.5932,69.2709,69.5287,10460.0
2021-03-18 11:30:00,75.39,75.4,75.22,75.26,27800.0,69.4366,69.4459,69.2801,69.3169,27800.0
2021-03-18 11:40:00,75.25,75.34,75.21,75.25,6988.0,69.3077,69.3906,69.2709,69.3077,6988.0
2021-03-18 11:50:00,75.28,75.3,75.02,75.3,9224.0,69.3353,69.3538,69.0959,69.3538,9224.0
2021-03-18 12:00:00,75.27,75.6,75.17,75.6,23276.0,69.3261,69.6301,69.234,69.6301,23276.0
2021-03-18 12:10:00,75.61,75.66,75.46,75.46,10474.0,69.6393,69.6853,69.5011,69.5011,10474.0
2021-03-18 12:20:00,75.49,75.8,75.45,75.63,14958.0,69.5287,69.8143,69.4919,69.6577,14958.0
2021-03-18 12:30:00,75.67,75.71,75.25,75.38,11558.0,69.6945,69.7314,69.3077,69.4274,11558.0
2021-03-18 12:40:00,75.31,75.33,74.78,74.79,29794.0,69.363,69.3814,68.8748,68.884,29794.0
2021-03-18 12:50:00,74.77,74.79,74.09,74.1,42680.0,68.8656,68.884,68.2393,68.2485,42680.0
2021-03-18 13:00:00,74.1,74.52,74.09,74.35,28286.0,68.2485,68.6353,68.2393,68.4788,28286.0
2021-03-18 13:10:00,74.3,74.62,74.23,74.62,21292.0,68.4327,68.7275,68.3682,68.7275,21292.0
2021-03-18 13:20:00,74.63,74.85,74.63,74.74,13512.0,68.7367,68.9393,68.7367,68.838,13512.0
2021-03-18 13:30:00,74.7,74.73,74.6,74.71,10346.0,68.8011,68.8288,68.709,68.8103,10346.0
2021-03-18 13:40:00,74.67,74.69,74.61,74.63,3836.0,68.7735,68.7919,68.7182,68.7367,3836.0
2021-03-18 13:50:00,74.69,74.87,74.64,74.86,16300.0,68.7919,68.9577,68.7459,68.9485,16300.0
2021-03-18 14:00:00,74.83,74.83,74.59,74.72,27868.0,68.9209,68.9209,68.6998,68.8196,27868.0
2021-03-18 14:10:00,74.67,74.67,74.27,74.32,38126.0,68.7735,68.7735,68.4051,68.4511,38126.0
2021-03-18 14:20:00,74.32,74.48,74.06,74.09,36626.0,68.4511,68.5985,68.2117,68.2393,36626.0
2021-03-18 14:30:00,74.1,74.18,73.67,73.69,63774.0,68.2485,68.3222,67.8525,67.8709,63774.0
2021-03-18 14:40:00,73.7,73.73,73.21,73.53,87678.0,67.8801,67.9077,67.4288,67.7235,87678.0
2021-03-18 14:50:00,73.51,73.58,73.32,73.37,42992.0,67.7051,67.7696,67.5301,67.5762,42992.0
2021-03-18 15:00:00,73.33,73.42,73.09,73.27,141326.0,67.5393,67.6222,67.3183,67.4841,141326.0
2021-03-18 15:10:00,73.29,73.43,73.13,73.24,70732.0,67.5025,67.6314,67.3551,67.4564,70732.0
2021-03-18 15:20:00,73.25,73.54,73.17,73.54,43864.0,67.4656,67.7327,67.392,67.7327,43864.0
2021-03-18 15:30:00,73.56,73.6,73.15,73.17,273418.0,67.7512,67.788,67.3735,67.392,273418.0
2021-03-18 15:40:00,73.17,73.3,72.86,72.86,86744.0,67.392,67.5117,67.1064,67.1064,86744.0
2021-03-18 15:50:00,72.85,73.05,72.63,72.67,392062.0,67.0972,67.2814,66.8946,66.9314,392062.0
2021-03-19 09:30:00,72.83,73.5,72.8,72.82,398656.0,67.0788,67.6959,67.0512,67.0696,398656.0
2021-03-19 09:40:00,72.61,72.7,71.82,72.22,47728.0,66.8762,66.9591,66.1486,66.517,47728.0
2021-03-19 09:50:00,72.29,73.12,72.29,72.54,21522.0,66.5814,67.3459,66.5814,66.8117,21522.0
2021-03-19 10:00:00,72.42,72.42,71.63,71.96,27878.0,66.7012,66.7012,65.9736,66.2775,27878.0
2021-03-19 10:10:00,72.02,72.65,71.86,72.63,16470.0,66.3328,66.913,66.1854,66.8946,16470.0
2021-03-19 10:20:00,72.75,73.23,72.72,72.95,29292.0,67.0051,67.4472,66.9775,67.1893,29292.0
2021-03-19 10:30:00,72.97,73.17,72.42,73.15,36684.0,67.2077,67.392,66.7012,67.3735,36684.0
2021-03-19 10:40:00,73.22,73.6,73.18,73.41,13146.0,67.438,67.788,67.4012,67.613,13146.0
2021-03-19 10:50:00,73.31,73.74,73.31,73.67,12730.0,67.5209,67.9169,67.5209,67.8525,12730.0
2021-03-19 11:00:00,73.67,73.94,73.52,73.74,22110.0,67.8525,68.1011,67.7143,67.9169,22110.0
2021-03-19 11:10:00,73.64,73.76,73.41,73.45,23382.0,67.8248,67.9354,67.613,67.6498,23382.0
2021-03-19 11:20:00,73.39,73.48,72.96,73.36,20682.0,67.5946,67.6775,67.1985,67.567,20682.0
2021-03-19 11:30:00,73.27,73.73,73.27,73.73,15278.0,67.4841,67.9077,67.4841,67.9077,15278.0
2021-03-19 11:40:00,73.72,73.83,73.59,73.78,18196.0,67.8985,67.9998,67.7788,67.9538,18196.0
2021-03-19 11:50:00,73.72,73.96,73.54,73.88,6716.0,67.8985,68.1196,67.7327,68.0459,6716.0
2021-03-19 12:00:00,73.91,74.14,73.89,74.05,17622.0,68.0735,68.2854,68.0551,68.2025,17622.0
2021-03-19 12:10:00,74.08,74.11,73.92,74.08,17378.0,68.2301,68.2577,68.0827,68.2301,17378.0
2021-03-19 12:20:00,74.07,74.19,73.88,74.02,24742.0,68.2209,68.3314,68.0459,68.1748,24742.0
2021-03-19 12:30:00,74.06,74.58,74.01,74.44,278770.0,68.2117,68.6906,68.1656,68.5617,278770.0
2021-03-19 12:40:00,74.48,74.87,74.46,74.83,19232.0,68.5985,68.9577,68.5801,68.9209,19232.0
2021-03-19 12:50:00,74.76,74.95,74.64,74.92,26758.0,68.8564,69.0314,68.7459,69.0038,26758.0
2021-03-19 13:00:00,74.92,74.99,74.54,74.7,57938.0,69.0038,69.0682,68.6538,68.8011,57938.0
2021-03-19 13:10:00,74.72,75.47,74.72,75.29,190360.0,68.8196,69.5103,68.8196,69.3445,190360.0
2021-03-19 13:20:00,75.3,75.54,75.26,75.54,57582.0,69.3538,69.5748,69.3169,69.5748,57582.0
2021-03-19 13:30:00,75.52,75.61,75.32,75.58,62552.0,69.5564,69.6393,69.3722,69.6116,62552.0
2021-03-19 13:40:00,75.58,75.93,75.55,75.93,89264.0,69.6116,69.934,69.584,69.934,89264.0
2021-03-19 13:50:00,75.93,76.02,75.76,75.91,71130.0,69.934,70.0169,69.7774,69.9156,71130.0
2021-03-19 14:00:00,75.92,76.14,75.58,75.58,69000.0,69.9248,70.1274,69.6116,69.6116,69000.0
2021-03-19 14:10:00,75.5,75.72,75.36,75.39,43740.0,69.538,69.7406,69.409,69.4366,43740.0
2021-03-19 14:20:00,75.42,75.48,75.04,75.35,31750.0,69.4643,69.5195,69.1143,69.3998,31750.0
2021-03-19 14:30:00,75.42,75.44,75.15,75.26,33424.0,69.4643,69.4827,69.2156,69.3169,33424.0
2021-03-19 14:40:00,75.25,75.25,74.88,74.99,29588.0,69.3077,69.3077,68.9669,69.0682,29588.0
2021-03-19 14:50:00,74.97,74.99,74.77,74.93,30710.0,69.0498,69.0682,68.8656,69.013,30710.0
2021-03-19 15:00:00,74.94,74.97,74.59,74.6,23878.0,69.0222,69.0498,68.6998,68.709,23878.0
2021-03-19 15:10:00,74.56,74.92,74.46,74.56,89034.0,68.6722,69.0038,68.5801,68.6722,89034.0
2021-03-19 15:20:00,74.58,74.69,74.47,74.64,33778.0,68.6906,68.7919,68.5893,68.7459,33778.0
2021-03-19 15:30:00,74.67,75.1,74.58,74.91,61918.0,68.7735,69.1695,68.6906,68.9946,61918.0
2021-03-19 15:40:00,74.91,75.19,74.87,75.18,126616.0,68.9946,69.2524,68.9577,69.2432,126616.0
2021-03-19 15:50:00,75.17,75.32,74.72,75.04,755144.0,69.234,69.3722,68.8196,69.1143,755144.0
2021-03-22 09:30:00,76.44,77.54,76.32,77.04,203942.0,70.4037,71.4169,70.2932,70.9564,203942.0
2021-03-22 09:40:00,76.99,77.0,76.48,76.84,109894.0,70.9103,70.9195,70.4406,70.7721,109894.0
2021-03-22 09:50:00,76.83,77.01,76.58,76.63,58852.0,70.7629,70.9287,70.5327,70.5787,58852.0
2021-03-22 10:00:00,76.73,76.86,76.48,76.58,122322.0,70.6708,70.7906,70.4406,70.5327,122322.0
2021-03-22 10:10:00,76.58,76.76,76.5,76.71,132148.0,70.5327,70.6985,70.459,70.6524,132148.0
2021-03-22 10:20:00,76.71,77.0,76.51,76.88,43410.0,70.6524,70.9195,70.4682,70.809,43410.0
2021-03-22 10:30:00,76.93,77.07,76.67,76.75,71022.0,70.855,70.984,70.6156,70.6893,71022.0
2021-03-22 10:40:00,76.8,77.22,76.64,77.14,22088.0,70.7353,71.1221,70.5879,71.0485,22088.0
2021-03-22 10:50:00,77.2,77.28,76.92,77.01,31470.0,71.1037,71.1774,70.8458,70.9287,31470.0
2021-03-22 11:00:00,77.03,77.14,76.82,77.07,21840.0,70.9471,71.0485,70.7537,70.984,21840.0
2021-03-22 11:10:00,77.08,77.17,77.02,77.11,13920.0,70.9932,71.0761,70.9379,71.0208,13920.0
2021-03-22 11:20:00,77.11,77.25,77.11,77.14,11198.0,71.0208,71.1498,71.0208,71.0485,11198.0
2021-03-22 11:30:00,77.16,77.56,77.16,77.45,21408.0,71.0669,71.4353,71.0669,71.334,21408.0
2021-03-22 11:40:00,77.46,77.75,77.41,77.54,53656.0,71.3432,71.6103,71.2971,71.4169,53656.0
2021-03-22 11:50:00,77.59,77.7,77.35,77.42,21550.0,71.4629,71.5642,71.2419,71.3063,21550.0
2021-03-22 12:00:00,77.42,77.52,77.32,77.39,22292.0,71.3063,71.3984,71.2142,71.2787,22292.0
2021-03-22 12:10:00,77.43,77.52,77.39,77.42,18512.0,71.3156,71.3984,71.2787,71.3063,18512.0
2021-03-22 12:20:00,77.44,77.74,77.44,77.67,22494.0,71.3248,71.6011,71.3248,71.5366,22494.0
2021-03-22 12:30:00,77.7,77.91,77.61,77.79,23786.0,71.5642,71.7576,71.4813,71.6471,23786.0
2021-03-22 12:40:00,77.82,78.25,77.81,78.13,189086.0,71.6748,72.0708,71.6655,71.9603,189086.0
2021-03-22 12:50:00,78.13,78.13,77.87,77.95,24060.0,71.9603,71.9603,71.7208,71.7945,24060.0
2021-03-22 13:00:00,77.97,78.0,77.71,77.74,32424.0,71.8129,71.8405,71.5734,71.6011,32424.0
2021-03-22 13:10:00,77.74,77.95,77.72,77.92,146612.0,71.6011,71.7945,71.5827,71.7669,146612.0
2021-03-22 13:20:00,77.94,78.03,77.79,77.86,29398.0,71.7853,71.8682,71.6471,71.7116,29398.0
2021-03-22 13:30:00,77.89,78.21,77.89,78.18,56334.0,71.7392,72.034,71.7392,72.0063,56334.0
2021-03-22 13:40:00,78.17,78.29,78.07,78.24,28786.0,71.9971,72.1076,71.905,72.0616,28786.0
2021-03-22 13:50:00,78.24,78.24,77.98,78.16,49556.0,72.0616,72.0616,71.8221,71.9879,49556.0
2021-03-22 14:00:00,78.14,78.22,77.86,77.89,82698.0,71.9695,72.0432,71.7116,71.7392,82698.0
2021-03-22 14:10:00,77.86,77.95,77.72,77.78,41902.0,71.7116,71.7945,71.5827,71.6379,41902.0
2021-03-22 14:20:00,77.8,77.95,77.77,77.92,25956.0,71.6563,71.7945,71.6287,71.7669,25956.0
2021-03-22 14:30:00,77.94,78.02,77.89,78.0,31914.0,71.7853,71.859,71.7392,71.8405,31914.0
2021-03-22 14:40:00,77.98,78.08,77.95,77.95,29828.0,71.8221,71.9142,71.7945,71.7945,29828.0
2021-03-22 14:50:00,77.92,78.07,77.92,78.05,35748.0,71.7669,71.905,71.7669,71.8866,35748.0
2021-03-22 15:00:00,78.05,78.05,77.81,77.84,46346.0,71.8866,71.8866,71.6655,71.6932,46346.0
2021-03-22 15:10:00,77.83,77.96,77.64,77.64,41806.0,71.684,71.8037,71.509,71.509,41806.0
2021-03-22 15:20:00,77.64,77.79,77.24,77.28,54012.0,71.509,71.6471,71.1406,71.1774,54012.0
2021-03-22 15:30:00,77.3,77.6,77.17,77.33,57800.0,71.1958,71.4721,71.0761,71.2234,57800.0
2021-03-22 15:40:00,77.32,77.47,77.19,77.34,154908.0,71.2142,71.3524,71.0945,71.2327,154908.0
2021-03-22 15:50:00,77.39,77.6,77.33,77.45,278310.0,71.2787,71.4721,71.2234,71.334,278310.0
2021-03-23 09:30:00,79.23,79.23,77.73,77.92,129834.0,72.9734,72.9734,71.5919,71.7669,129834.0
2021-03-23 09:40:00,78.0,78.08,77.44,77.55,80822.0,71.8405,71.9142,71.3248,71.4261,80822.0
2021-03-23 09:50:00,77.55,77.67,77.17,77.67,49792.0,71.4261,71.5366,71.0761,71.5366,49792.0
2021-03-23 10:00:00,77.59,77.72,77.37,77.53,41454.0,71.4629,71.5827,71.2603,71.4077,41454.0
2021-03-23 10:10:00,77.53,77.74,77.35,77.36,62766.0,71.4077,71.6011,71.2419,71.2511,62766.0
2021-03-23 10:20:00,77.38,77.38,76.69,76.76,49394.0,71.2695,71.2695,70.634,70.6985,49394.0
2021-03-23 10:30:00,76.7,76.7,75.96,75.97,161776.0,70.6432,70.6432,69.9616,69.9708,161776.0
2021-03-23 10:40:00,75.98,76.38,75.88,76.34,96276.0,69.9801,70.3485,69.888,70.3116,96276.0
2021-03-23 10:50:00,76.31,76.72,76.28,76.72,58260.0,70.284,70.6616,70.2564,70.6616,58260.0
2021-03-23 11:00:00,76.73,76.75,76.36,76.67,42620.0,70.6708,70.6893,70.33,70.6156,42620.0
2021-03-23 11:10:00,76.64,76.95,76.57,76.91,52212.0,70.5879,70.8735,70.5235,70.8366,52212.0
2021-03-23 11:20:00,76.94,77.01,76.77,76.95,29976.0,70.8642,70.9287,70.7077,70.8735,29976.0
2021-03-23 11:30:00,76.97,77.04,76.38,76.38,73084.0,70.8919,70.9564,70.3485,70.3485,73084.0
2021-03-23 11:40:00,76.36,76.39,76.11,76.19,44738.0,70.33,70.3577,70.0998,70.1735,44738.0
2021-03-23 11:50:00,76.23,76.24,75.93,76.01,27414.0,70.2103,70.2195,69.934,70.0077,27414.0
2021-03-23 12:00:00,76.04,76.21,75.54,75.84,24840.0,70.0353,70.1919,69.5748,69.8511,24840.0
2021-03-23 12:10:00,75.82,75.9,75.73,75.85,15236.0,69.8327,69.9064,69.7498,69.8603,15236.0
2021-03-23 12:20:00,75.9,75.92,75.67,75.7,39066.0,69.9064,69.9248,69.6945,69.7222,39066.0
2021-03-23 12:30:00,75.73,75.77,75.49,75.74,28648.0,69.7498,69.7866,69.5287,69.759,28648.0
2021-03-23 12:40:00,75.75,75.98,75.64,75.89,16136.0,69.7682,69.9801,69.6669,69.8972,16136.0
2021-03-23 12:50:00,75.88,75.9,75.76,75.86,18242.0,69.888,69.9064,69.7774,69.8695,18242.0
2021-03-23 13:00:00,75.88,75.9,75.63,75.76,35608.0,69.888,69.9064,69.6577,69.7774,35608.0
2021-03-23 13:10:00,75.81,75.98,75.81,75.91,32730.0,69.8235,69.9801,69.8235,69.9156,32730.0
2021-03-23 13:20:00,75.89,75.89,75.55,75.64,14624.0,69.8972,69.8972,69.584,69.6669,14624.0
2021-03-23 13:30:00,75.64,75.64,75.35,75.4,19406.0,69.6669,69.6669,69.3998,69.4459,19406.0
2021-03-23 13:40:00,75.38,75.39,75.22,75.27,23134.0,69.4274,69.4366,69.2801,69.3261,23134.0
2021-03-23 13:50:00,75.25,75.3,75.1,75.15,20900.0,69.3077,69.3538,69.1695,69.2156,20900.0
2021-03-23 14:00:00,75.12,75.23,75.0,75.23,45172.0,69.188,69.2893,69.0774,69.2893,45172.0
2021-03-23 14:10:00,75.22,75.25,74.96,74.98,19804.0,69.2801,69.3077,69.0406,69.059,19804.0
2021-03-23 14:20:00,75.01,75.06,74.76,74.95,30794.0,69.0867,69.1327,68.8564,69.0314,30794.0
2021-03-23 14:30:00,74.95,75.02,74.6,74.66,42002.0,69.0314,69.0959,68.709,68.7643,42002.0
2021-03-23 14:40:00,74.67,74.74,74.44,74.74,35226.0,68.7735,68.838,68.5617,68.838,35226.0
2021-03-23 14:50:00,74.72,74.72,74.3,74.3,37480.0,68.8196,68.8196,68.4327,68.4327,37480.0
2021-03-23 15:00:00,74.35,74.62,74.22,74.45,31138.0,68.4788,68.7275,68.359,68.5709,31138.0
2021-03-23 15:10:00,74.5,74.55,74.26,74.42,49008.0,68.6169,68.663,68.3959,68.5432,49008.0
2021-03-23 15:20:00,74.39,74.48,74.23,74.44,51508.0,68.5156,68.5985,68.3682,68.5617,51508.0
2021-03-23 15:30:00,74.42,74.8,74.41,74.62,122908.0,68.5432,68.8932,68.534,68.7275,122908.0
2021-03-23 15:40:00,74.61,75.09,74.58,74.97,95212.0,68.7182,69.1603,68.6906,69.0498,95212.0
2021-03-23 15:50:00,74.96,75.21,74.69,75.0,316748.0,69.0406,69.2709,68.7919,69.0774,316748.0
2021-03-24 09:30:00,76.33,76.5,76.0,76.11,102910.0,70.3024,70.459,69.9985,70.0998,102910.0
2021-03-24 09:40:00,76.06,76.2,75.5,75.5,72898.0,70.0537,70.1827,69.538,69.538,72898.0
2021-03-24 09:50:00,75.44,75.76,75.02,75.37,49836.0,69.4827,69.7774,69.0959,69.4182,49836.0
2021-03-24 10:00:00,75.37,75.64,75.24,75.36,24712.0,69.4182,69.6669,69.2985,69.409,24712.0
2021-03-24 10:10:00,75.35,75.57,74.82,74.97,29442.0,69.3998,69.6024,68.9117,69.0498,29442.0
2021-03-24 10:20:00,74.92,75.52,74.92,75.51,37436.0,69.0038,69.5564,69.0038,69.5472,37436.0
2021-03-24 10:30:00,75.48,75.98,75.44,75.94,45006.0,69.5195,69.9801,69.4827,69.9432,45006.0
2021-03-24 10:40:00,75.89,76.23,75.73,76.13,52636.0,69.8972,70.2103,69.7498,70.1182,52636.0
2021-03-24 10:50:00,76.12,76.52,76.11,76.45,67640.0,70.109,70.4774,70.0998,70.4129,67640.0
2021-03-24 11:00:00,76.49,76.54,76.06,76.07,34888.0,70.4498,70.4958,70.0537,70.0629,34888.0
2021-03-24 11:10:00,76.11,76.26,76.01,76.01,17594.0,70.0998,70.2379,70.0077,70.0077,17594.0
2021-03-24 11:20:00,76.0,76.45,75.98,76.24,24810.0,69.9985,70.4129,69.9801,70.2195,24810.0
2021-03-24 11:30:00,76.22,76.23,75.97,76.15,23190.0,70.2011,70.2103,69.9708,70.1366,23190.0
2021-03-24 11:40:00,76.11,76.11,75.69,75.72,23608.0,70.0998,70.0998,69.713,69.7406,23608.0
2021-03-24 11:50:00,75.69,75.69,75.31,75.47,31590.0,69.713,69.713,69.363,69.5103,31590.0
2021-03-24 12:00:00,75.51,75.65,75.38,75.64,20246.0,69.5472,69.6761,69.4274,69.6669,20246.0
2021-03-24 12:10:00,75.66,75.81,75.54,75.81,18698.0,69.6853,69.8235,69.5748,69.8235,18698.0
2021-03-24 12:20:00,75.86,75.87,75.35,75.51,30926.0,69.8695,69.8787,69.3998,69.5472,30926.0
2021-03-24 12:30:00,75.55,75.57,75.36,75.53,14328.0,69.584,69.6024,69.409,69.5656,14328.0
2021-03-24 12:40:00,75.58,75.74,75.36,75.42,16454.0,69.6116,69.759,69.409,69.4643,16454.0
2021-03-24 12:50:00,75.39,75.46,75.35,75.45,22262.0,69.4366,69.5011,69.3998,69.4919,22262.0
2021-03-24 13:00:00,75.46,75.46,75.14,75.27,18416.0,69.5011,69.5011,69.2064,69.3261,18416.0
2021-03-24 13:10:00,75.28,75.28,75.0,75.17,14414.0,69.3353,69.3353,69.0774,69.234,14414.0
2021-03-24 13:20:00,75.17,75.31,75.17,75.25,13850.0,69.234,69.363,69.234,69.3077,13850.0
2021-03-24 13:30:00,75.26,75.59,75.26,75.52,11932.0,69.3169,69.6209,69.3169,69.5564,11932.0
2021-03-24 13:40:00,75.55,75.7,75.19,75.69,8380.0,69.584,69.7222,69.2524,69.713,8380.0
2021-03-24 13:50:00,75.71,75.81,75.63,75.8,12308.0,69.7314,69.8235,69.6577,69.8143,12308.0
2021-03-24 14:00:00,75.83,75.83,75.64,75.8,92986.0,69.8419,69.8419,69.6669,69.8143,92986.0
2021-03-24 14:10:00,75.74,75.79,75.64,75.78,8894.0,69.759,69.8051,69.6669,69.7958,8894.0
2021-03-24 14:20:00,75.81,75.89,75.41,75.41,29182.0,69.8235,69.8972,69.4551,69.4551,29182.0
2021-03-24 14:30:00,75.33,75.33,75.07,75.08,21310.0,69.3814,69.3814,69.1419,69.1511,21310.0
2021-03-24 14:40:00,75.1,75.2,74.89,75.2,18508.0,69.1695,69.2617,68.9761,69.2617,18508.0
2021-03-24 14:50:00,75.12,75.24,74.73,74.73,23448.0,69.188,69.2985,68.8288,68.8288,23448.0
2021-03-24 15:00:00,74.7,74.97,74.62,74.88,37900.0,68.8011,69.0498,68.7275,68.9669,37900.0
2021-03-24 15:10:00,74.85,74.91,74.61,74.82,23378.0,68.9393,68.9946,68.7182,68.9117,23378.0
2021-03-24 15:20:00,74.74,74.74,74.5,74.52,23536.0,68.838,68.838,68.6169,68.6353,23536.0
2021-03-24 15:30:00,74.52,74.62,74.16,74.17,43774.0,68.6353,68.7275,68.3038,68.313,43774.0
2021-03-24 15:40:00,74.21,74.25,74.0,74.09,75470.0,68.3498,68.3867,68.1564,68.2393,75470.0
2021-03-24 15:50:00,74.02,74.02,73.35,73.36,482388.0,68.1748,68.1748,67.5577,67.567,482388.0
2021-03-25 09:30:00,72.21,72.64,71.47,72.35,153472.0,66.5078,66.9038,65.8262,66.6367,153472.0
2021-03-25 09:40:00,72.39,72.81,72.17,72.22,109426.0,66.6735,67.0604,66.4709,66.517,109426.0
2021-03-25 09:50:00,72.19,72.66,72.0,72.64,80100.0,66.4893,66.9222,66.3143,66.9038,80100.0
2021-03-25 10:00:00,72.65,72.99,72.39,72.78,61962.0,66.913,67.2262,66.6735,67.0328,61962.0
2021-03-25 10:10:00,72.75,72.82,71.97,72.21,39986.0,67.0051,67.0696,66.2867,66.5078,39986.0
2021-03-25 10:20:00,72.21,72.73,72.21,72.49,45668.0,66.5078,66.9867,66.5078,66.7657,45668.0
2021-03-25 10:30:00,72.45,72.52,72.02,72.2,37178.0,66.7288,66.7933,66.3328,66.4986,37178.0
2021-03-25 10:40:00,72.19,72.19,71.73,71.73,30960.0,66.4893,66.4893,66.0657,66.0657,30960.0
2021-03-25 10:50:00,71.64,71.68,71.16,71.57,35048.0,65.9828,66.0196,65.5407,65.9183,35048.0
2021-03-25 11:00:00,71.5,71.67,71.39,71.42,61026.0,65.8538,66.0104,65.7525,65.7801,61026.0
2021-03-25 11:10:00,71.45,71.73,71.19,71.63,43486.0,65.8078,66.0657,65.5683,65.9736,43486.0
2021-03-25 11:20:00,71.62,71.73,71.18,71.73,32662.0,65.9644,66.0657,65.5591,66.0657,32662.0
2021-03-25 11:30:00,71.77,72.39,71.73,72.16,66522.0,66.1025,66.6735,66.0657,66.4617,66522.0
2021-03-25 11:40:00,72.15,72.15,71.58,71.66,49528.0,66.4525,66.4525,65.9275,66.0012,49528.0
2021-03-25 11:50:00,71.58,72.37,71.58,72.36,53716.0,65.9275,66.6551,65.9275,66.6459,53716.0
2021-03-25 12:00:00,72.36,72.72,72.24,72.58,38706.0,66.6459,66.9775,66.5354,66.8485,38706.0
2021-03-25 12:10:00,72.58,72.83,72.4,72.83,34720.0,66.8485,67.0788,66.6828,67.0788,34720.0
2021-03-25 12:20:00,72.78,73.12,72.74,73.03,47830.0,67.0328,67.3459,66.9959,67.263,47830.0
2021-03-25 12:30:00,73.05,73.09,72.89,73.04,19826.0,67.2814,67.3183,67.1341,67.2722,19826.0
2021-03-25 12:40:00,73.01,73.47,73.0,73.42,19898.0,67.2446,67.6683,67.2354,67.6222,19898.0
2021-03-25 12:50:00,73.44,73.58,73.33,73.35,23624.0,67.6406,67.7696,67.5393,67.5577,23624.0
2021-03-25 13:00:00,73.28,73.28,72.81,73.14,20134.0,67.4933,67.4933,67.0604,67.3643,20134.0
2021-03-25 13:10:00,73.24,73.49,73.14,73.19,15478.0,67.4564,67.6867,67.3643,67.4104,15478.0
2021-03-25 13:20:00,73.25,73.26,73.01,73.05,20174.0,67.4656,67.4748,67.2446,67.2814,20174.0
2021-03-25 13:30:00,73.11,73.23,72.8,72.89,11762.0,67.3367,67.4472,67.0512,67.1341,11762.0
2021-03-25 13:40:00,72.96,73.19,72.85,72.98,17530.0,67.1985,67.4104,67.0972,67.217,17530.0
2021-03-25 13:50:00,72.94,73.03,72.74,72.74,11976.0,67.1801,67.263,66.9959,66.9959,11976.0
2021-03-25 14:00:00,72.76,72.86,72.51,72.51,37490.0,67.0143,67.1064,66.7841,66.7841,37490.0
2021-03-25 14:10:00,72.51,72.76,72.39,72.7,86154.0,66.7841,67.0143,66.6735,66.9591,86154.0
2021-03-25 14:20:00,72.71,72.75,72.3,72.36,26112.0,66.9683,67.0051,66.5907,66.6459,26112.0
2021-03-25 14:30:00,72.32,73.0,72.32,72.89,15522.0,66.6091,67.2354,66.6091,67.1341,15522.0
2021-03-25 14:40:00,72.92,73.2,72.89,73.07,19662.0,67.1617,67.4196,67.1341,67.2999,19662.0
2021-03-25 14:50:00,73.08,73.5,72.98,73.44,31302.0,67.3091,67.6959,67.217,67.6406,31302.0
2021-03-25 15:00:00,73.53,73.71,73.34,73.36,28496.0,67.7235,67.8893,67.5485,67.567,28496.0
2021-03-25 15:10:00,73.33,73.7,73.33,73.54,32636.0,67.5393,67.8801,67.5393,67.7327,32636.0
2021-03-25 15:20:00,73.55,73.67,73.48,73.62,20672.0,67.7419,67.8525,67.6775,67.8064,20672.0
2021-03-25 15:30:00,73.61,73.86,73.45,73.82,32804.0,67.7972,68.0275,67.6498,67.9906,32804.0
2021-03-25 15:40:00,73.84,74.02,73.77,73.99,43972.0,68.009,68.1748,67.9446,68.1472,43972.0
2021-03-25 15:50:00,73.97,74.1,73.52,73.53,178516.0,68.1288,68.2485,67.7143,67.7235,178516.0
2021-03-26 09:30:00,73.36,73.96,73.14,73.81,109968.0,67.567,68.1196,67.3643,67.9814,109968.0
2021-03-26 09:40:00,73.81,74.7,73.7,74.56,36676.0,67.9814,68.8011,67.8801,68.6722,36676.0
2021-03-26 09:50:00,74.52,74.8,74.43,74.67,20860.0,68.6353,68.8932,68.5525,68.7735,20860.0
2021-03-26 10:00:00,74.75,75.13,74.69,74.99,39566.0,68.8472,69.1972,68.7919,69.0682,39566.0
2021-03-26 10:10:00,74.99,75.04,74.79,74.97,35276.0,69.0682,69.1143,68.884,69.0498,35276.0
2021-03-26 10:20:00,75.01,75.2,74.82,75.17,45122.0,69.0867,69.2617,68.9117,69.234,45122.0
2021-03-26 10:30:00,75.2,75.44,75.08,75.39,27794.0,69.2617,69.4827,69.1511,69.4366,27794.0
2021-03-26 10:40:00,75.38,75.52,75.1,75.11,40880.0,69.4274,69.5564,69.1695,69.1788,40880.0
2021-03-26 10:50:00,75.04,75.13,74.78,74.81,43286.0,69.1143,69.1972,68.8748,68.9024,43286.0
2021-03-26 11:00:00,74.84,75.08,74.62,74.88,26132.0,68.9301,69.1511,68.7275,68.9669,26132.0
2021-03-26 11:10:00,74.83,74.83,74.3,74.56,37620.0,68.9209,68.9209,68.4327,68.6722,37620.0
2021-03-26 11:20:00,74.54,74.61,74.25,74.45,34476.0,68.6538,68.7182,68.3867,68.5709,34476.0
2021-03-26 11:30:00,74.44,74.95,74.29,74.94,24074.0,68.5617,69.0314,68.4235,69.0222,24074.0
2021-03-26 11:40:00,74.97,75.2,74.83,75.02,17638.0,69.0498,69.2617,68.9209,69.0959,17638.0
2021-03-26 11:50:00,75.1,75.33,75.06,75.33,21350.0,69.1695,69.3814,69.1327,69.3814,21350.0
2021-03-26 12:00:00,75.35,75.5,75.08,75.17,20400.0,69.3998,69.538,69.1511,69.234,20400.0
2021-03-26 12:10:00,75.19,75.5,75.14,75.42,11620.0,69.2524,69.538,69.2064,69.4643,11620.0
2021-03-26 12:20:00,75.36,75.5,75.31,75.44,16690.0,69.409,69.538,69.363,69.4827,16690.0
2021-03-26 12:30:00,75.47,75.83,75.42,75.81,43974.0,69.5103,69.8419,69.4643,69.8235,43974.0
2021-03-26 12:40:00,75.75,75.88,75.64,75.88,14176.0,69.7682,69.888,69.6669,69.888,14176.0
2021-03-26 12:50:00,75.87,75.94,75.53,75.6,21130.0,69.8787,69.9432,69.5656,69.6301,21130.0
2021-03-26 13:00:00,75.61,75.89,75.61,75.81,18032.0,69.6393,69.8972,69.6393,69.8235,18032.0
2021-03-26 13:10:00,75.8,76.03,75.8,75.97,13790.0,69.8143,70.0261,69.8143,69.9708,13790.0
2021-03-26 13:20:00,76.0,76.17,75.9,76.13,18560.0,69.9985,70.1551,69.9064,70.1182,18560.0
2021-03-26 13:30:00,76.16,76.22,75.81,75.84,14910.0,70.1458,70.2011,69.8235,69.8511,14910.0
2021-03-26 13:40:00,75.83,75.87,75.1,75.22,34280.0,69.8419,69.8787,69.1695,69.2801,34280.0
2021-03-26 13:50:00,75.17,75.49,75.1,75.4,38880.0,69.234,69.5287,69.1695,69.4459,38880.0
2021-03-26 14:00:00,75.41,75.55,74.92,75.02,34182.0,69.4551,69.584,69.0038,69.0959,34182.0
2021-03-26 14:10:00,75.1,75.1,74.44,74.56,32982.0,69.1695,69.1695,68.5617,68.6722,32982.0
2021-03-26 14:20:00,74.53,75.21,74.42,75.19,39602.0,68.6446,69.2709,68.5432,69.2524,39602.0
2021-03-26 14:30:00,75.28,75.39,74.97,75.28,38656.0,69.3353,69.4366,69.0498,69.3353,38656.0
2021-03-26 14:40:00,75.3,75.33,74.89,74.91,23600.0,69.3538,69.3814,68.9761,68.9946,23600.0
2021-03-26 14:50:00,74.87,75.84,74.85,75.83,34694.0,68.9577,69.8511,68.9393,69.8419,34694.0
2021-03-26 15:00:00,75.86,76.11,75.8,76.0,30826.0,69.8695,70.0998,69.8143,69.9985,30826.0
2021-03-26 15:10:00,76.02,76.3,75.82,76.28,44144.0,70.0169,70.2748,69.8327,70.2564,44144.0
2021-03-26 15:20:00,76.28,76.39,76.12,76.2,57658.0,70.2564,70.3577,70.109,70.1827,57658.0
2021-03-26 15:30:00,76.2,76.31,76.07,76.24,153904.0,70.1827,70.284,70.0629,70.2195,153904.0
2021-03-26 15:40:00,76.25,76.73,76.25,76.73,136600.0,70.2287,70.6708,70.2287,70.6708,136600.0
2021-03-26 15:50:00,76.69,77.86,76.6,77.8,813118.0,70.634,71.7116,70.5511,71.6563,813118.0
2021-03-29 09:30:00,76.57,77.14,76.1,76.81,82674.0,70.5235,71.0485,70.0906,70.7445,82674.0
2021-03-29 09:40:00,76.83,76.98,76.29,76.29,40952.0,70.7629,70.9011,70.2656,70.2656,40952.0
2021-03-29 09:50:00,76.55,76.64,76.05,76.14,32352.0,70.505,70.5879,70.0445,70.1274,32352.0
2021-03-29 10:00:00,76.0,76.32,75.66,75.73,27360.0,69.9985,70.2932,69.6853,69.7498,27360.0
2021-03-29 10:10:00,75.86,76.42,75.73,76.34,17506.0,69.8695,70.3853,69.7498,70.3116,17506.0
2021-03-29 10:20:00,76.22,76.38,76.0,76.06,20892.0,70.2011,70.3485,69.9985,70.0537,20892.0
2021-03-29 10:30:00,75.92,76.39,75.8,76.38,21850.0,69.9248,70.3577,69.8143,70.3485,21850.0
2021-03-29 10:40:00,76.16,76.17,75.83,75.83,13764.0,70.1458,70.1551,69.8419,69.8419,13764.0
2021-03-29 10:50:00,75.85,76.01,75.64,75.73,26276.0,69.8603,70.0077,69.6669,69.7498,26276.0
2021-03-29 11:00:00,75.61,75.71,75.42,75.69,19598.0,69.6393,69.7314,69.4643,69.713,19598.0
2021-03-29 11:10:00,75.67,75.75,75.22,75.26,15412.0,69.6945,69.7682,69.2801,69.3169,15412.0
2021-03-29 11:20:00,75.21,75.51,75.14,75.47,18226.0,69.2709,69.5472,69.2064,69.5103,18226.0
2021-03-29 11:30:00,75.45,75.57,75.22,75.33,16020.0,69.4919,69.6024,69.2801,69.3814,16020.0
2021-03-29 11:40:00,75.33,75.51,75.24,75.24,31526.0,69.3814,69.5472,69.2985,69.2985,31526.0
2021-03-29 11:50:00,75.23,75.79,75.17,75.52,40160.0,69.2893,69.8051,69.234,69.5564,40160.0
2021-03-29 12:00:00,75.52,75.67,75.27,75.3,25152.0,69.5564,69.6945,69.3261,69.3538,25152.0
2021-03-29 12:10:00,75.42,75.42,75.19,75.28,13850.0,69.4643,69.4643,69.2524,69.3353,13850.0
2021-03-29 12:20:00,75.29,75.68,75.22,75.63,23358.0,69.3445,69.7037,69.2801,69.6577,23358.0
2021-03-29 12:30:00,75.58,75.79,75.5,75.73,31076.0,69.6116,69.8051,69.538,69.7498,31076.0
2021-03-29 12:40:00,75.71,76.14,75.71,75.94,15526.0,69.7314,70.1274,69.7314,69.9432,15526.0
2021-03-29 12:50:00,76.0,76.38,75.94,76.35,14408.0,69.9985,70.3485,69.9432,70.3208,14408.0
2021-03-29 13:00:00,76.37,76.5,76.26,76.34,35054.0,70.3393,70.459,70.2379,70.3116,35054.0
2021-03-29 13:10:00,76.29,76.41,76.13,76.21,16844.0,70.2656,70.3761,70.1182,70.1919,16844.0
2021-03-29 13:20:00,76.25,76.27,75.98,76.02,12604.0,70.2287,70.2472,69.9801,70.0169,12604.0
2021-03-29 13:30:00,76.0,76.32,75.85,76.07,23460.0,69.9985,70.2932,69.8603,70.0629,23460.0
2021-03-29 13:40:00,76.02,76.07,75.85,75.94,16426.0,70.0169,70.0629,69.8603,69.9432,16426.0
2021-03-29 13:50:00,75.99,76.05,75.51,75.51,12438.0,69.9893,70.0445,69.5472,69.5472,12438.0
2021-03-29 14:00:00,75.56,75.57,75.24,75.27,18884.0,69.5932,69.6024,69.2985,69.3261,18884.0
2021-03-29 14:10:00,75.23,75.38,75.05,75.14,27552.0,69.2893,69.4274,69.1235,69.2064,27552.0
2021-03-29 14:20:00,75.16,75.26,75.01,75.1,26600.0,69.2248,69.3169,69.0867,69.1695,26600.0
2021-03-29 14:30:00,75.08,75.12,74.67,74.73,45966.0,69.1511,69.188,68.7735,68.8288,45966.0
2021-03-29 14:40:00,74.73,74.88,74.49,74.62,29486.0,68.8288,68.9669,68.6077,68.7275,29486.0
2021-03-29 14:50:00,74.63,74.8,74.41,74.64,25080.0,68.7367,68.8932,68.534,68.7459,25080.0
2021-03-29 15:00:00,74.69,75.13,74.69,75.07,20272.0,68.7919,69.1972,68.7919,69.1419,20272.0
2021-03-29 15:10:00,74.99,75.56,74.99,75.51,28060.0,69.0682,69.5932,69.0682,69.5472,28060.0
2021-03-29 15:20:00,75.44,75.75,75.3,75.6,42190.0,69.4827,69.7682,69.3538,69.6301,42190.0
2021-03-29 15:30:00,75.6,75.61,75.3,75.5,63820.0,69.6301,69.6393,69.3538,69.538,63820.0
2021-03-29 15:40:00,75.5,75.56,75.21,75.28,80300.0,69.538,69.5932,69.2709,69.3353,80300.0
2021-03-29 15:50:00,75.27,75.52,75.14,75.42,283210.0,69.3261,69.5564,69.2064,69.4643,283210.0
2021-03-30 09:30:00,75.06,75.36,74.85,75.04,44906.0,69.1327,69.409,68.9393,69.1143,44906.0
2021-03-30 09:40:00,74.98,75.26,74.82,75.13,28146.0,69.059,69.3169,68.9117,69.1972,28146.0
2021-03-30 09:50:00,75.1,75.33,74.86,75.14,38702.0,69.1695,69.3814,68.9485,69.2064,38702.0
2021-03-30 10:00:00,75.1,75.27,74.82,75.04,35492.0,69.1695,69.3261,68.9117,69.1143,35492.0
2021-03-30 10:10:00,75.03,75.24,74.65,74.65,15124.0,69.1051,69.2985,68.7551,68.7551,15124.0
2021-03-30 10:20:00,74.63,74.81,74.33,74.79,16664.0,68.7367,68.9024,68.4604,68.884,16664.0
2021-03-30 10:30:00,74.86,75.13,74.74,75.12,27908.0,68.9485,69.1972,68.838,69.188,27908.0
2021-03-30 10:40:00,75.1,75.55,75.07,75.41,87542.0,69.1695,69.584,69.1419,69.4551,87542.0
2021-03-30 10:50:00,75.45,75.46,75.12,75.37,18966.0,69.4919,69.5011,69.188,69.4182,18966.0
2021-03-30 11:00:00,75.34,75.36,75.06,75.36,22148.0,69.3906,69.409,69.1327,69.409,22148.0
2021-03-30 11:10:00,75.36,75.54,75.34,75.49,22622.0,69.409,69.5748,69.3906,69.5287,22622.0
2021-03-30 11:20:00,75.49,75.49,75.16,75.35,38126.0,69.5287,69.5287,69.2248,69.3998,38126.0
2021-03-30 11:30:00,75.4,75.45,75.14,75.15,67290.0,69.4459,69.4919,69.2064,69.2156,67290.0
2021-03-30 11:40:00,75.17,75.26,74.98,75.06,10090.0,69.234,69.3169,69.059,69.1327,10090.0
2021-03-30 11:50:00,75.0,75.04,74.84,74.91,9486.0,69.0774,69.1143,68.9301,68.9946,9486.0
2021-03-30 12:00:00,74.89,75.06,74.79,75.04,16004.0,68.9761,69.1327,68.884,69.1143,16004.0
2021-03-30 12:10:00,75.07,75.08,74.78,74.8,24348.0,69.1419,69.1511,68.8748,68.8932,24348.0
2021-03-30 12:20:00,74.82,74.94,74.72,74.85,31072.0,68.9117,69.0222,68.8196,68.9393,31072.0
2021-03-30 12:30:00,74.83,74.98,74.75,74.92,21960.0,68.9209,69.059,68.8472,69.0038,21960.0
2021-03-30 12:40:00,74.83,74.97,74.77,74.97,15202.0,68.9209,69.0498,68.8656,69.0498,15202.0
2021-03-30 12:50:00,74.98,74.99,74.72,74.72,13136.0,69.059,69.0682,68.8196,68.8196,13136.0
2021-03-30 13:00:00,74.71,74.71,74.42,74.46,25396.0,68.8103,68.8103,68.5432,68.5801,25396.0
2021-03-30 13:10:00,74.48,74.76,74.48,74.69,34318.0,68.5985,68.8564,68.5985,68.7919,34318.0
2021-03-30 13:20:00,74.69,75.0,74.69,74.9,25230.0,68.7919,69.0774,68.7919,68.9853,25230.0
2021-03-30 13:30:00,74.91,75.02,74.82,75.01,32338.0,68.9946,69.0959,68.9117,69.0867,32338.0
2021-03-30 13:40:00,75.01,75.06,74.95,75.01,19200.0,69.0867,69.1327,69.0314,69.0867,19200.0
2021-03-30 13:50:00,75.04,75.11,74.92,74.94,14094.0,69.1143,69.1788,69.0038,69.0222,14094.0
2021-03-30 14:00:00,74.87,74.94,74.78,74.88,19910.0,68.9577,69.0222,68.8748,68.9669,19910.0
2021-03-30 14:10:00,74.84,74.95,74.69,74.89,43788.0,68.9301,69.0314,68.7919,68.9761,43788.0
2021-03-30 14:20:00,74.92,74.95,74.58,74.64,37724.0,69.0038,69.0314,68.6906,68.7459,37724.0
2021-03-30 14:30:00,74.61,74.89,74.58,74.82,24068.0,68.7182,68.9761,68.6906,68.9117,24068.0
2021-03-30 14:40:00,74.81,74.96,74.77,74.91,20270.0,68.9024,69.0406,68.8656,68.9946,20270.0
2021-03-30 14:50:00,74.92,75.24,74.91,75.17,17042.0,69.0038,69.2985,68.9946,69.234,17042.0
2021-03-30 15:00:00,75.17,75.42,75.1,75.35,27986.0,69.234,69.4643,69.1695,69.3998,27986.0
2021-03-30 15:10:00,75.34,75.49,75.32,75.41,26854.0,69.3906,69.5287,69.3722,69.4551,26854.0
2021-03-30 15:20:00,75.42,75.51,75.4,75.48,26644.0,69.4643,69.5472,69.4459,69.5195,26644.0
2021-03-30 15:30:00,75.49,75.64,75.46,75.49,41670.0,69.5287,69.6669,69.5011,69.5287,41670.0
2021-03-30 15:40:00,75.5,75.57,75.24,75.24,74516.0,69.538,69.6024,69.2985,69.2985,74516.0
2021-03-30 15:50:00,75.19,75.2,74.57,75.06,268886.0,69.2524,69.2617,68.6814,69.1327,268886.0
2021-03-31 09:30:00,76.1,76.48,75.82,75.92,152644.0,70.0906,70.4406,69.8327,69.9248,152644.0
2021-03-31 09:40:00,76.02,76.45,75.95,76.31,43910.0,70.0169,70.4129,69.9524,70.284,43910.0
2021-03-31 09:50:00,76.23,77.2,76.23,76.98,64824.0,70.2103,71.1037,70.2103,70.9011,64824.0
2021-03-31 10:00:00,77.03,77.29,76.98,77.08,28618.0,70.9471,71.1866,70.9011,70.9932,28618.0
2021-03-31 10:10:00,77.08,77.08,76.51,76.67,29288.0,70.9932,70.9932,70.4682,70.6156,29288.0
2021-03-31 10:20:00,76.77,76.85,76.39,76.43,35780.0,70.7077,70.7814,70.3577,70.3945,35780.0
2021-03-31 10:30:00,76.47,76.72,76.47,76.61,23944.0,70.4314,70.6616,70.4314,70.5603,23944.0
2021-03-31 10:40:00,76.69,76.92,76.67,76.68,33678.0,70.634,70.8458,70.6156,70.6248,33678.0
2021-03-31 10:50:00,76.68,77.06,76.68,76.97,46024.0,70.6248,70.9748,70.6248,70.8919,46024.0
2021-03-31 11:00:00,76.97,77.32,76.96,77.23,38446.0,70.8919,71.2142,70.8827,71.1313,38446.0
2021-03-31 11:10:00,77.17,77.34,77.08,77.08,27598.0,71.0761,71.2327,70.9932,70.9932,27598.0
2021-03-31 11:20:00,77.07,77.16,76.85,76.9,28138.0,70.984,71.0669,70.7814,70.8274,28138.0
2021-03-31 11:30:00,76.88,77.02,76.75,76.81,27272.0,70.809,70.9379,70.6893,70.7445,27272.0
2021-03-31 11:40:00,76.8,76.82,76.62,76.81,24250.0,70.7353,70.7537,70.5695,70.7445,24250.0
2021-03-31 11:50:00,76.83,76.88,76.7,76.73,17760.0,70.7629,70.809,70.6432,70.6708,17760.0
2021-03-31 12:00:00,76.72,77.0,76.69,76.77,36912.0,70.6616,70.9195,70.634,70.7077,36912.0
2021-03-31 12:10:00,76.78,77.0,76.68,76.97,40650.0,70.7169,70.9195,70.6248,70.8919,40650.0
2021-03-31 12:20:00,76.96,77.12,76.92,77.08,39094.0,70.8827,71.03,70.8458,70.9932,39094.0
2021-03-31 12:30:00,77.08,77.13,76.95,76.97,29452.0,70.9932,71.0392,70.8735,70.8919,29452.0
2021-03-31 12:40:00,76.98,77.12,76.98,77.08,18040.0,70.9011,71.03,70.9011,70.9932,18040.0
2021-03-31 12:50:00,77.07,77.19,77.0,77.17,18428.0,70.984,71.0945,70.9195,71.0761,18428.0
2021-03-31 13:00:00,77.18,77.3,77.1,77.29,20026.0,71.0853,71.1958,71.0116,71.1866,20026.0
2021-03-31 13:10:00,77.27,77.47,77.26,77.31,38194.0,71.1682,71.3524,71.159,71.205,38194.0
2021-03-31 13:20:00,77.33,77.42,77.26,77.41,30690.0,71.2234,71.3063,71.159,71.2971,30690.0
2021-03-31 13:30:00,77.42,77.64,77.4,77.55,30378.0,71.3063,71.509,71.2879,71.4261,30378.0
2021-03-31 13:40:00,77.56,77.61,77.44,77.56,31808.0,71.4353,71.4813,71.3248,71.4353,31808.0
2021-03-31 13:50:00,77.57,77.74,77.57,77.66,18598.0,71.4445,71.6011,71.4445,71.5274,18598.0
2021-03-31 14:00:00,77.7,77.71,77.42,77.44,19448.0,71.5642,71.5734,71.3063,71.3248,19448.0
2021-03-31 14:10:00,77.46,77.52,77.36,77.47,24930.0,71.3432,71.3984,71.2511,71.3524,24930.0
2021-03-31 14:20:00,77.45,77.71,77.45,77.63,33428.0,71.334,71.5734,71.334,71.4998,33428.0
2021-03-31 14:30:00,77.64,77.82,77.63,77.76,26392.0,71.509,71.6748,71.4998,71.6195,26392.0
2021-03-31 14:40:00,77.76,77.9,77.54,77.81,34814.0,71.6195,71.7484,71.4169,71.6655,34814.0
2021-03-31 14:50:00,77.82,77.94,77.79,77.84,29620.0,71.6748,71.7853,71.6471,71.6932,29620.0
2021-03-31 15:00:00,77.85,77.91,77.73,77.84,29118.0,71.7024,71.7576,71.5919,71.6932,29118.0
2021-03-31 15:10:00,77.91,78.05,77.79,78.01,35638.0,71.7576,71.8866,71.6471,71.8498,35638.0
2021-03-31 15:20:00,78.02,78.11,77.81,77.87,53500.0,71.859,71.9419,71.6655,71.7208,53500.0
2021-03-31 15:30:00,77.88,78.04,77.79,77.83,53392.0,71.73,71.8774,71.6471,71.684,53392.0
2021-03-31 15:40:00,77.81,77.86,77.48,77.52,116160.0,71.6655,71.7116,71.3616,71.3984,116160.0
2021-03-31 15:50:00,77.5,77.75,77.36,77.6,522892.0,71.38,71.6103,71.2511,71.4721,522892.0
2021-04-01 09:30:00,78.75,79.29,78.4,79.08,266792.0,72.5313,73.0287,72.209,72.8353,266792.0
2021-04-01 09:40:00,79.16,79.85,78.98,79.77,66174.0,72.9089,73.5445,72.7432,73.4708,66174.0
2021-04-01 09:50:00,79.72,79.72,79.19,79.2,79154.0,73.4247,73.4247,72.9366,72.9458,79154.0
2021-04-01 10:00:00,79.26,79.61,79.06,79.46,42460.0,73.001,73.3234,72.8168,73.1852,42460.0
2021-04-01 10:10:00,79.49,79.72,79.48,79.64,34920.0,73.2129,73.4247,73.2037,73.351,34920.0
2021-04-01 10:20:00,79.65,79.71,79.42,79.45,37478.0,73.3602,73.4155,73.1484,73.176,37478.0
2021-04-01 10:30:00,79.5,79.54,79.21,79.28,51610.0,73.2221,73.2589,72.955,73.0195,51610.0
2021-04-01 10:40:00,79.19,79.56,79.19,79.42,54990.0,72.9366,73.2774,72.9366,73.1484,54990.0
2021-04-01 10:50:00,79.43,79.49,79.28,79.36,26106.0,73.1576,73.2129,73.0195,73.0931,26106.0
2021-04-01 11:00:00,79.38,79.49,78.99,79.01,44230.0,73.1116,73.2129,72.7524,72.7708,44230.0
2021-04-01 11:10:00,78.97,79.02,78.76,78.76,32204.0,72.7339,72.78,72.5405,72.5405,32204.0
2021-04-01 11:20:00,78.77,79.1,78.75,79.1,29950.0,72.5497,72.8537,72.5313,72.8537,29950.0
2021-04-01 11:30:00,79.1,79.32,79.05,79.2,55364.0,72.8537,73.0563,72.8076,72.9458,55364.0
2021-04-01 11:40:00,79.21,79.25,78.96,79.02,24978.0,72.955,72.9918,72.7247,72.78,24978.0
2021-04-01 11:50:00,79.02,79.07,78.78,78.86,30308.0,72.78,72.826,72.5589,72.6326,30308.0
2021-04-01 12:00:00,78.83,79.0,78.83,78.84,21294.0,72.605,72.7616,72.605,72.6142,21294.0
2021-04-01 12:10:00,78.82,78.89,78.72,78.84,31548.0,72.5958,72.6603,72.5037,72.6142,31548.0
2021-04-01 12:20:00,78.82,78.92,78.75,78.83,14212.0,72.5958,72.6879,72.5313,72.605,14212.0
2021-04-01 12:30:00,78.81,78.92,78.78,78.88,14444.0,72.5866,72.6879,72.5589,72.6511,14444.0
2021-04-01 12:40:00,78.88,79.05,78.83,78.89,21962.0,72.6511,72.8076,72.605,72.6603,21962.0
2021-04-01 12:50:00,78.89,79.2,78.86,79.17,13344.0,72.6603,72.9458,72.6326,72.9181,13344.0
2021-04-01 13:00:00,79.19,79.23,79.08,79.11,35068.0,72.9366,72.9734,72.8353,72.8629,35068.0
2021-04-01 13:10:00,79.11,79.16,78.97,79.03,45328.0,72.8629,72.9089,72.7339,72.7892,45328.0
2021-04-01 13:20:00,79.07,79.13,78.83,78.83,12710.0,72.826,72.8813,72.605,72.605,12710.0
2021-04-01 13:30:00,78.83,79.08,78.83,79.08,14618.0,72.605,72.8353,72.605,72.8353,14618.0
2021-04-01 13:40:00,79.07,79.2,79.06,79.1,26538.0,72.826,72.9458,72.8168,72.8537,26538.0
2021-04-01 13:50:00,79.1,79.25,79.1,79.19,34648.0,72.8537,72.9918,72.8537,72.9366,34648.0
2021-04-01 14:00:00,79.22,79.27,79.16,79.26,21094.0,72.9642,73.0103,72.9089,73.001,21094.0
2021-04-01 14:10:00,79.26,79.5,79.26,79.45,53420.0,73.001,73.2221,73.001,73.176,53420.0
2021-04-01 14:20:00,79.45,79.57,79.44,79.49,20350.0,73.176,73.2866,73.1668,73.2129,20350.0
2021-04-01 14:30:00,79.5,79.72,79.5,79.65,25052.0,73.2221,73.4247,73.2221,73.3602,25052.0
2021-04-01 14:40:00,79.66,79.8,79.64,79.78,26972.0,73.3695,73.4984,73.351,73.48,26972.0
2021-04-01 14:50:00,79.8,79.81,79.72,79.72,31938.0,73.4984,73.5076,73.4247,73.4247,31938.0
2021-04-01 15:00:00,79.71,79.81,79.62,79.79,123258.0,73.4155,73.5076,73.3326,73.4892,123258.0
2021-04-01 15:10:00,79.83,79.83,79.68,79.81,46294.0,73.526,73.526,73.3879,73.5076,46294.0
2021-04-01 15:20:00,79.78,79.83,79.71,79.74,55432.0,73.48,73.526,73.4155,73.4431,55432.0
2021-04-01 15:30:00,79.75,79.9,79.66,79.88,106336.0,73.4523,73.5905,73.3695,73.5721,106336.0
2021-04-01 15:40:00,79.88,80.03,79.86,79.97,168986.0,73.5721,73.7102,73.5537,73.655,168986.0
2021-04-01 15:50:00,79.94,80.19,79.81,80.08,496140.0,73.6273,73.8576,73.5076,73.7563,496140.0
2021-04-05 09:30:00,81.61,81.64,80.81,81.43,99518.0,75.1655,75.1931,74.4286,74.9997,99518.0
2021-04-05 09:40:00,81.43,81.45,80.64,80.67,38486.0,74.9997,75.0181,74.2721,74.2997,38486.0
2021-04-05 09:50:00,80.64,80.98,80.57,80.89,23612.0,74.2721,74.5852,74.2076,74.5023,23612.0
2021-04-05 10:00:00,80.94,81.0,80.63,80.86,25630.0,74.5484,74.6036,74.2629,74.4747,25630.0
2021-04-05 10:10:00,80.88,81.07,80.86,81.02,124716.0,74.4931,74.6681,74.4747,74.6221,124716.0
2021-04-05 10:20:00,81.0,81.7,80.95,81.55,53202.0,74.6036,75.2484,74.5576,75.1102,53202.0
2021-04-05 10:30:00,81.49,81.55,81.18,81.22,18298.0,75.0549,75.1102,74.7694,74.8063,18298.0
2021-04-05 10:40:00,81.24,81.35,80.89,80.99,35904.0,74.8247,74.926,74.5023,74.5944,35904.0
2021-04-05 10:50:00,80.95,80.96,80.67,80.72,27210.0,74.5576,74.5668,74.2997,74.3458,27210.0
2021-04-05 11:00:00,80.66,80.76,80.46,80.61,39324.0,74.2905,74.3826,74.1063,74.2444,39324.0
2021-04-05 11:10:00,80.64,80.95,80.5,80.88,73536.0,74.2721,74.5576,74.1431,74.4931,73536.0
2021-04-05 11:20:00,80.93,80.95,80.75,80.79,46194.0,74.5392,74.5576,74.3734,74.4102,46194.0
2021-04-05 11:30:00,80.78,81.01,80.73,80.79,68826.0,74.401,74.6128,74.355,74.4102,68826.0
2021-04-05 11:40:00,80.81,81.07,80.81,80.91,25878.0,74.4286,74.6681,74.4286,74.5207,25878.0
2021-04-05 11:50:00,80.92,81.17,80.85,80.96,30006.0,74.53,74.7602,74.4655,74.5668,30006.0
2021-04-05 12:00:00,80.99,81.11,80.97,80.99,23082.0,74.5944,74.705,74.576,74.5944,23082.0
2021-04-05 12:10:00,80.97,81.0,80.88,81.0,17104.0,74.576,74.6036,74.4931,74.6036,17104.0
2021-04-05 12:20:00,81.05,81.32,81.04,81.31,19098.0,74.6497,74.8984,74.6405,74.8892,19098.0
2021-04-05 12:30:00,81.35,81.38,81.25,81.25,16336.0,74.926,74.9536,74.8339,74.8339,16336.0
2021-04-05 12:40:00,81.22,81.52,81.22,81.51,17596.0,74.8063,75.0826,74.8063,75.0734,17596.0
2021-04-05 12:50:00,81.48,81.48,81.36,81.44,11868.0,75.0457,75.0457,74.9352,75.0089,11868.0
2021-04-05 13:00:00,81.42,81.53,81.35,81.47,15558.0,74.9905,75.0918,74.926,75.0365,15558.0
2021-04-05 13:10:00,81.49,81.77,81.48,81.69,22776.0,75.0549,75.3128,75.0457,75.2392,22776.0
2021-04-05 13:20:00,81.66,81.7,81.49,81.5,10622.0,75.2115,75.2484,75.0549,75.0642,10622.0
2021-04-05 13:30:00,81.51,81.74,81.47,81.66,15882.0,75.0734,75.2852,75.0365,75.2115,15882.0
2021-04-05 13:40:00,81.62,81.79,81.58,81.7,15402.0,75.1747,75.3313,75.1378,75.2484,15402.0
2021-04-05 13:50:00,81.76,81.86,81.74,81.82,26166.0,75.3036,75.3957,75.2852,75.3589,26166.0
2021-04-05 14:00:00,81.86,81.98,81.81,81.97,22000.0,75.3957,75.5063,75.3497,75.497,22000.0
2021-04-05 14:10:00,81.98,82.08,81.92,82.04,42226.0,75.5063,75.5984,75.451,75.5615,42226.0
2021-04-05 14:20:00,82.08,82.08,81.88,81.92,29474.0,75.5984,75.5984,75.4141,75.451,29474.0
2021-04-05 14:30:00,81.92,81.95,81.83,81.92,25400.0,75.451,75.4786,75.3681,75.451,25400.0
2021-04-05 14:40:00,81.97,82.02,81.84,81.92,90070.0,75.497,75.5431,75.3773,75.451,90070.0
2021-04-05 14:50:00,81.94,82.24,81.91,82.19,23442.0,75.4694,75.7457,75.4418,75.6997,23442.0
2021-04-05 15:00:00,82.18,82.2,81.83,81.87,34358.0,75.6905,75.7089,75.3681,75.4049,34358.0
2021-04-05 15:10:00,81.91,81.94,81.81,81.92,31872.0,75.4418,75.4694,75.3497,75.451,31872.0
2021-04-05 15:20:00,81.94,82.01,81.82,81.88,37500.0,75.4694,75.5339,75.3589,75.4141,37500.0
2021-04-05 15:30:00,81.85,81.92,81.64,81.88,50976.0,75.3865,75.451,75.1931,75.4141,50976.0
2021-04-05 15:40:00,81.92,82.11,81.81,82.02,80678.0,75.451,75.626,75.3497,75.5431,80678.0
2021-04-05 15:50:00,82.05,82.23,81.67,81.91,569880.0,75.5707,75.7365,75.2207,75.4418,569880.0
2021-04-06 09:30:00,81.22,81.49,80.81,81.42,61870.0,74.8063,75.0549,74.4286,74.9905,61870.0
2021-04-06 09:40:00,81.31,81.64,81.13,81.59,30718.0,74.8892,75.1931,74.7234,75.147,30718.0
2021-04-06 09:50:00,81.39,81.55,81.11,81.49,15950.0,74.9628,75.1102,74.705,75.0549,15950.0
2021-04-06 10:00:00,81.41,81.63,81.28,81.29,45784.0,74.9813,75.1839,74.8615,74.8707,45784.0
2021-04-06 10:10:00,81.2,81.45,81.07,81.14,19596.0,74.7878,75.0181,74.6681,74.7326,19596.0
2021-04-06 10:20:00,81.14,81.58,81.11,81.42,13576.0,74.7326,75.1378,74.705,74.9905,13576.0
2021-04-06 10:30:00,81.43,81.64,81.39,81.64,19838.0,74.9997,75.1931,74.9628,75.1931,19838.0
2021-04-06 10:40:00,81.66,81.81,81.64,81.81,24332.0,75.2115,75.3497,75.1931,75.3497,24332.0
2021-04-06 10:50:00,81.79,82.0,81.78,81.83,22634.0,75.3313,75.5247,75.322,75.3681,22634.0
2021-04-06 11:00:00,81.75,81.8,81.58,81.64,18656.0,75.2944,75.3405,75.1378,75.1931,18656.0
2021-04-06 11:10:00,81.66,81.97,81.66,81.89,24388.0,75.2115,75.497,75.2115,75.4234,24388.0
2021-04-06 11:20:00,81.91,82.02,81.78,81.95,23294.0,75.4418,75.5431,75.322,75.4786,23294.0
2021-04-06 11:30:00,81.92,82.14,81.84,82.02,16648.0,75.451,75.6536,75.3773,75.5431,16648.0
2021-04-06 11:40:00,82.04,82.11,81.99,82.02,12556.0,75.5615,75.626,75.5155,75.5431,12556.0
2021-04-06 11:50:00,81.96,81.97,81.89,81.96,17624.0,75.4878,75.497,75.4234,75.4878,17624.0
2021-04-06 12:00:00,81.96,81.97,81.81,81.84,15240.0,75.4878,75.497,75.3497,75.3773,15240.0
2021-04-06 12:10:00,81.87,81.87,81.6,81.67,28100.0,75.4049,75.4049,75.1563,75.2207,28100.0
2021-04-06 12:20:00,81.52,81.58,81.47,81.48,19400.0,75.0826,75.1378,75.0365,75.0457,19400.0
2021-04-06 12:30:00,81.43,81.51,81.42,81.42,13332.0,74.9997,75.0734,74.9905,74.9905,13332.0
2021-04-06 12:40:00,81.42,81.52,81.37,81.39,15370.0,74.9905,75.0826,74.9444,74.9628,15370.0
2021-04-06 12:50:00,81.41,81.54,81.41,81.53,19780.0,74.9813,75.101,74.9813,75.0918,19780.0
2021-04-06 13:00:00,81.53,81.54,80.6,80.64,46882.0,75.0918,75.101,74.2352,74.2721,46882.0
2021-04-06 13:10:00,80.63,80.83,80.61,80.76,16156.0,74.2629,74.4471,74.2444,74.3826,16156.0
2021-04-06 13:20:00,80.82,80.82,80.17,80.22,26580.0,74.4379,74.4379,73.8392,73.8852,26580.0
2021-04-06 13:30:00,80.2,80.47,80.05,80.47,23582.0,73.8668,74.1155,73.7287,74.1155,23582.0
2021-04-06 13:40:00,80.44,80.56,80.29,80.36,90194.0,74.0879,74.1984,73.9497,74.0142,90194.0
2021-04-06 13:50:00,80.35,80.44,80.2,80.24,80614.0,74.005,74.0879,73.8668,73.9037,80614.0
2021-04-06 14:00:00,80.25,80.33,80.17,80.17,64458.0,73.9129,73.9865,73.8392,73.8392,64458.0
2021-04-06 14:10:00,80.17,80.56,80.17,80.5,44604.0,73.8392,74.1984,73.8392,74.1431,44604.0
2021-04-06 14:20:00,80.47,80.56,80.38,80.56,27130.0,74.1155,74.1984,74.0326,74.1984,27130.0
2021-04-06 14:30:00,80.54,80.69,80.46,80.5,13442.0,74.18,74.3181,74.1063,74.1431,13442.0
2021-04-06 14:40:00,80.48,80.69,80.48,80.58,14136.0,74.1247,74.3181,74.1247,74.2168,14136.0
2021-04-06 14:50:00,80.56,80.56,80.26,80.44,30306.0,74.1984,74.1984,73.9221,74.0879,30306.0
2021-04-06 15:00:00,80.45,80.48,80.26,80.28,20726.0,74.0971,74.1247,73.9221,73.9405,20726.0
2021-04-06 15:10:00,80.27,80.49,80.22,80.47,35392.0,73.9313,74.1339,73.8852,74.1155,35392.0
2021-04-06 15:20:00,80.48,80.57,80.43,80.52,27682.0,74.1247,74.2076,74.0787,74.1615,27682.0
2021-04-06 15:30:00,80.58,80.72,80.36,80.38,47766.0,74.2168,74.3458,74.0142,74.0326,47766.0
2021-04-06 15:40:00,80.38,80.49,80.23,80.32,80274.0,74.0326,74.1339,73.8944,73.9773,80274.0
2021-04-06 15:50:00,80.31,80.47,80.04,80.37,193006.0,73.9681,74.1155,73.7194,74.0234,193006.0
2021-04-07 09:30:00,80.6,80.76,80.25,80.55,95308.0,74.2352,74.3826,73.9129,74.1892,95308.0
2021-04-07 09:40:00,80.48,80.84,80.41,80.73,69950.0,74.1247,74.4563,74.0602,74.355,69950.0
2021-04-07 09:50:00,80.73,80.98,80.63,80.74,141682.0,74.355,74.5852,74.2629,74.3642,141682.0
2021-04-07 10:00:00,80.76,80.91,80.42,80.49,53594.0,74.3826,74.5207,74.0694,74.1339,53594.0
2021-04-07 10:10:00,80.47,80.85,80.39,80.85,34320.0,74.1155,74.4655,74.0418,74.4655,34320.0
2021-04-07 10:20:00,80.83,80.89,80.69,80.83,20422.0,74.4471,74.5023,74.3181,74.4471,20422.0
2021-04-07 10:30:00,80.83,80.86,80.4,80.4,38582.0,74.4471,74.4747,74.051,74.051,38582.0
2021-04-07 10:40:00,80.43,80.52,80.26,80.29,33510.0,74.0787,74.1615,73.9221,73.9497,33510.0
2021-04-07 10:50:00,80.23,80.3,80.1,80.27,34462.0,73.8944,73.9589,73.7747,73.9313,34462.0
2021-04-07 11:00:00,80.29,80.45,80.26,80.38,14244.0,73.9497,74.0971,73.9221,74.0326,14244.0
2021-04-07 11:10:00,80.45,80.61,80.41,80.45,18566.0,74.0971,74.2444,74.0602,74.0971,18566.0
2021-04-07 11:20:00,80.41,80.41,80.08,80.08,13500.0,74.0602,74.0602,73.7563,73.7563,13500.0
2021-04-07 11:30:00,80.06,80.08,79.57,79.57,25632.0,73.7379,73.7563,73.2866,73.2866,25632.0
2021-04-07 11:40:00,79.58,79.82,79.52,79.73,29418.0,73.2958,73.5168,73.2405,73.4339,29418.0
2021-04-07 11:50:00,79.74,79.74,79.58,79.62,34092.0,73.4431,73.4431,73.2958,73.3326,34092.0
2021-04-07 12:00:00,79.64,79.73,79.59,79.67,42178.0,73.351,73.4339,73.305,73.3787,42178.0
2021-04-07 12:10:00,79.64,79.65,79.43,79.47,45768.0,73.351,73.3602,73.1576,73.1945,45768.0
2021-04-07 12:20:00,79.47,79.58,79.45,79.54,32000.0,73.1945,73.2958,73.176,73.2589,32000.0
2021-04-07 12:30:00,79.51,79.89,79.51,79.82,13200.0,73.2313,73.5813,73.2313,73.5168,13200.0
2021-04-07 12:40:00,79.82,79.83,79.71,79.81,11468.0,73.5168,73.526,73.4155,73.5076,11468.0
2021-04-07 12:50:00,79.78,79.88,79.76,79.77,14820.0,73.48,73.5721,73.4616,73.4708,14820.0
2021-04-07 13:00:00,79.79,79.82,79.64,79.7,17752.0,73.4892,73.5168,73.351,73.4063,17752.0
2021-04-07 13:10:00,79.7,79.75,79.63,79.64,9294.0,73.4063,73.4523,73.3418,73.351,9294.0
2021-04-07 13:20:00,79.61,79.64,79.51,79.51,10902.0,73.3234,73.351,73.2313,73.2313,10902.0
2021-04-07 13:30:00,79.51,79.8,79.45,79.8,25562.0,73.2313,73.4984,73.176,73.4984,25562.0
2021-04-07 13:40:00,79.8,79.81,79.72,79.74,8856.0,73.4984,73.5076,73.4247,73.4431,8856.0
2021-04-07 13:50:00,79.75,79.93,79.69,79.88,14028.0,73.4523,73.6181,73.3971,73.5721,14028.0
2021-04-07 14:00:00,79.91,80.16,79.88,80.08,9812.0,73.5997,73.83,73.5721,73.7563,9812.0
2021-04-07 14:10:00,80.14,80.25,80.11,80.18,17132.0,73.8116,73.9129,73.7839,73.8484,17132.0
2021-04-07 14:20:00,80.18,80.22,80.0,80.05,14220.0,73.8484,73.8852,73.6826,73.7287,14220.0
2021-04-07 14:30:00,80.07,80.12,79.97,80.11,13122.0,73.7471,73.7931,73.655,73.7839,13122.0
2021-04-07 14:40:00,80.11,80.19,80.1,80.16,18662.0,73.7839,73.8576,73.7747,73.83,18662.0
2021-04-07 14:50:00,80.17,80.26,80.11,80.13,23078.0,73.8392,73.9221,73.7839,73.8023,23078.0
2021-04-07 15:00:00,80.14,80.26,80.08,80.16,36864.0,73.8116,73.9221,73.7563,73.83,36864.0
2021-04-07 15:10:00,80.17,80.18,79.89,79.97,33702.0,73.8392,73.8484,73.5813,73.655,33702.0
2021-04-07 15:20:00,79.97,80.1,79.92,79.99,12702.0,73.655,73.7747,73.6089,73.6734,12702.0
2021-04-07 15:30:00,79.94,80.01,79.66,79.86,24126.0,73.6273,73.6918,73.3695,73.5537,24126.0
2021-04-07 15:40:00,79.85,80.04,79.82,80.03,27222.0,73.5445,73.7194,73.5168,73.7102,27222.0
2021-04-07 15:50:00,80.07,80.08,79.7,79.82,142420.0,73.7471,73.7563,73.4063,73.5168,142420.0
2021-04-08 09:30:00,80.66,80.83,80.11,80.14,91332.0,74.2905,74.4471,73.7839,73.8116,91332.0
2021-04-08 09:40:00,80.2,80.31,79.49,79.74,45456.0,73.8668,73.9681,73.2129,73.4431,45456.0
2021-04-08 09:50:00,79.89,80.0,79.74,79.9,17364.0,73.5813,73.6826,73.4431,73.5905,17364.0
2021-04-08 10:00:00,79.97,80.0,79.45,79.65,24596.0,73.655,73.6826,73.176,73.3602,24596.0
2021-04-08 10:10:00,79.62,79.74,79.45,79.57,16958.0,73.3326,73.4431,73.176,73.2866,16958.0
2021-04-08 10:20:00,79.6,79.71,79.42,79.47,11956.0,73.3142,73.4155,73.1484,73.1945,11956.0
2021-04-08 10:30:00,79.51,79.63,79.36,79.57,18602.0,73.2313,73.3418,73.0931,73.2866,18602.0
2021-04-08 10:40:00,79.56,79.77,79.56,79.64,30010.0,73.2774,73.4708,73.2774,73.351,30010.0
2021-04-08 10:50:00,79.65,79.65,79.44,79.57,24736.0,73.3602,73.3602,73.1668,73.2866,24736.0
2021-04-08 11:00:00,79.58,79.62,79.43,79.52,39434.0,73.2958,73.3326,73.1576,73.2405,39434.0
2021-04-08 11:10:00,79.51,79.53,79.38,79.51,20264.0,73.2313,73.2497,73.1116,73.2313,20264.0
2021-04-08 11:20:00,79.52,79.62,79.49,79.58,46670.0,73.2405,73.3326,73.2129,73.2958,46670.0
2021-04-08 11:30:00,79.58,79.94,79.58,79.94,28594.0,73.2958,73.6273,73.2958,73.6273,28594.0
2021-04-08 11:40:00,79.95,80.01,79.91,79.97,12706.0,73.6366,73.6918,73.5997,73.655,12706.0
2021-04-08 11:50:00,80.0,80.01,79.84,79.84,17406.0,73.6826,73.6918,73.5352,73.5352,17406.0
2021-04-08 12:00:00,79.86,79.96,79.82,79.92,7276.0,73.5537,73.6458,73.5168,73.6089,7276.0
2021-04-08 12:10:00,79.96,80.14,79.92,80.14,25396.0,73.6458,73.8116,73.6089,73.8116,25396.0
2021-04-08 12:20:00,80.15,80.16,79.99,80.05,14210.0,73.8208,73.83,73.6734,73.7287,14210.0
2021-04-08 12:30:00,80.06,80.23,80.06,80.2,12262.0,73.7379,73.8944,73.7379,73.8668,12262.0
2021-04-08 12:40:00,80.19,80.28,80.03,80.06,14066.0,73.8576,73.9405,73.7102,73.7379,14066.0
2021-04-08 12:50:00,80.08,80.23,80.04,80.22,26342.0,73.7563,73.8944,73.7194,73.8852,26342.0
2021-04-08 13:00:00,80.22,80.27,80.17,80.23,12798.0,73.8852,73.9313,73.8392,73.8944,12798.0
2021-04-08 13:10:00,80.19,80.3,80.15,80.23,13630.0,73.8576,73.9589,73.8208,73.8944,13630.0
2021-04-08 13:20:00,80.21,80.26,80.17,80.22,9330.0,73.876,73.9221,73.8392,73.8852,9330.0
2021-04-08 13:30:00,80.25,80.31,80.18,80.27,22074.0,73.9129,73.9681,73.8484,73.9313,22074.0
2021-04-08 13:40:00,80.3,80.31,80.2,80.24,15188.0,73.9589,73.9681,73.8668,73.9037,15188.0
2021-04-08 13:50:00,80.24,80.28,80.21,80.23,23148.0,73.9037,73.9405,73.876,73.8944,23148.0
2021-04-08 14:00:00,80.25,80.37,80.24,80.33,41116.0,73.9129,74.0234,73.9037,73.9865,41116.0
2021-04-08 14:10:00,80.33,80.39,80.22,80.22,21232.0,73.9865,74.0418,73.8852,73.8852,21232.0
2021-04-08 14:20:00,80.25,80.28,80.19,80.25,14760.0,73.9129,73.9405,73.8576,73.9129,14760.0
2021-04-08 14:30:00,80.25,80.28,80.17,80.22,21064.0,73.9129,73.9405,73.8392,73.8852,21064.0
2021-04-08 14:40:00,80.21,80.27,80.19,80.22,17084.0,73.876,73.9313,73.8576,73.8852,17084.0
2021-04-08 14:50:00,80.19,80.26,80.19,80.23,9210.0,73.8576,73.9221,73.8576,73.8944,9210.0
2021-04-08 15:00:00,80.23,80.45,80.21,80.45,45118.0,73.8944,74.0971,73.876,74.0971,45118.0
2021-04-08 15:10:00,80.48,80.61,80.42,80.6,26366.0,74.1247,74.2444,74.0694,74.2352,26366.0
2021-04-08 15:20:00,80.61,80.67,80.55,80.65,29284.0,74.2444,74.2997,74.1892,74.2813,29284.0
2021-04-08 15:30:00,80.68,80.72,80.58,80.67,32678.0,74.3089,74.3458,74.2168,74.2997,32678.0
2021-04-08 15:40:00,80.72,80.77,80.66,80.69,37098.0,74.3458,74.3918,74.2905,74.3181,37098.0
2021-04-08 15:50:00,80.67,80.95,80.58,80.89,206888.0,74.2997,74.5576,74.2168,74.5023,206888.0
2021-04-09 09:30:00,80.36,80.42,80.0,80.1,45750.0,74.0142,74.0694,73.6826,73.7747,45750.0
2021-04-09 09:40:00,80.02,80.26,79.97,80.21,56524.0,73.701,73.9221,73.655,73.876,56524.0
2021-04-09 09:50:00,80.2,80.56,80.19,80.45,21592.0,73.8668,74.1984,73.8576,74.0971,21592.0
2021-04-09 10:00:00,80.51,80.6,80.38,80.53,15576.0,74.1523,74.2352,74.0326,74.1708,15576.0
2021-04-09 10:10:00,80.57,80.66,80.36,80.55,29130.0,74.2076,74.2905,74.0142,74.1892,29130.0
2021-04-09 10:20:00,80.54,80.74,80.52,80.74,26064.0,74.18,74.3642,74.1615,74.3642,26064.0
2021-04-09 10:30:00,80.66,80.92,80.56,80.81,23528.0,74.2905,74.53,74.1984,74.4286,23528.0
2021-04-09 10:40:00,80.83,81.08,80.79,81.07,33170.0,74.4471,74.6773,74.4102,74.6681,33170.0
2021-04-09 10:50:00,81.03,81.03,80.61,80.64,13630.0,74.6313,74.6313,74.2444,74.2721,13630.0
2021-04-09 11:00:00,80.64,80.98,80.64,80.86,35660.0,74.2721,74.5852,74.2721,74.4747,35660.0
2021-04-09 11:10:00,80.8,80.92,80.73,80.83,20058.0,74.4194,74.53,74.355,74.4471,20058.0
2021-04-09 11:20:00,80.83,80.84,80.7,80.81,53500.0,74.4471,74.4563,74.3273,74.4286,53500.0
2021-04-09 11:30:00,80.8,80.85,80.74,80.75,14654.0,74.4194,74.4655,74.3642,74.3734,14654.0
2021-04-09 11:40:00,80.76,81.09,80.74,81.03,27874.0,74.3826,74.6865,74.3642,74.6313,27874.0
2021-04-09 11:50:00,81.02,81.24,81.02,81.17,21228.0,74.6221,74.8247,74.6221,74.7602,21228.0
2021-04-09 12:00:00,81.18,81.2,81.11,81.2,11758.0,74.7694,74.7878,74.705,74.7878,11758.0
2021-04-09 12:10:00,81.18,81.26,81.08,81.14,64162.0,74.7694,74.8431,74.6773,74.7326,64162.0
2021-04-09 12:20:00,81.12,81.22,81.08,81.1,9382.0,74.7142,74.8063,74.6773,74.6957,9382.0
2021-04-09 12:30:00,81.11,81.17,81.07,81.07,9942.0,74.705,74.7602,74.6681,74.6681,9942.0
2021-04-09 12:40:00,81.05,81.07,80.78,80.78,9298.0,74.6497,74.6681,74.401,74.401,9298.0
2021-04-09 12:50:00,80.77,80.99,80.73,80.97,8344.0,74.3918,74.5944,74.355,74.576,8344.0
2021-04-09 13:00:00,80.97,81.0,80.91,80.94,6426.0,74.576,74.6036,74.5207,74.5484,6426.0
2021-04-09 13:10:00,80.92,80.96,80.83,80.83,27804.0,74.53,74.5668,74.4471,74.4471,27804.0
2021-04-09 13:20:00,80.81,80.82,80.67,80.68,13602.0,74.4286,74.4379,74.2997,74.3089,13602.0
2021-04-09 13:30:00,80.68,80.73,80.63,80.73,7456.0,74.3089,74.355,74.2629,74.355,7456.0
2021-04-09 13:40:00,80.71,80.75,80.58,80.67,8570.0,74.3365,74.3734,74.2168,74.2997,8570.0
2021-04-09 13:50:00,80.66,80.75,80.53,80.7,10814.0,74.2905,74.3734,74.1708,74.3273,10814.0
2021-04-09 14:00:00,80.67,80.78,80.67,80.7,12090.0,74.2997,74.401,74.2997,74.3273,12090.0
2021-04-09 14:10:00,80.69,80.69,80.61,80.66,12440.0,74.3181,74.3181,74.2444,74.2905,12440.0
2021-04-09 14:20:00,80.66,80.67,80.52,80.56,7254.0,74.2905,74.2997,74.1615,74.1984,7254.0
2021-04-09 14:30:00,80.51,80.58,80.48,80.54,5146.0,74.1523,74.2168,74.1247,74.18,5146.0
2021-04-09 14:40:00,80.58,80.61,80.53,80.58,9248.0,74.2168,74.2444,74.1708,74.2168,9248.0
2021-04-09 14:50:00,80.58,80.6,80.45,80.46,6904.0,74.2168,74.2352,74.0971,74.1063,6904.0
2021-04-09 15:00:00,80.49,80.5,80.32,80.32,13974.0,74.1339,74.1431,73.9773,73.9773,13974.0
2021-04-09 15:10:00,80.32,80.35,80.21,80.32,37038.0,73.9773,74.005,73.876,73.9773,37038.0
2021-04-09 15:20:00,80.32,80.58,80.31,80.58,34738.0,73.9773,74.2168,73.9681,74.2168,34738.0
2021-04-09 15:30:00,80.59,80.61,80.45,80.45,50654.0,74.226,74.2444,74.0971,74.0971,50654.0
2021-04-09 15:40:00,80.47,80.47,80.32,80.4,59394.0,74.1155,74.1155,73.9773,74.051,59394.0
2021-04-09 15:50:00,80.42,80.95,80.29,80.86,297204.0,74.0694,74.5576,73.9497,74.4747,297204.0
2021-04-12 09:30:00,80.17,80.36,79.21,79.71,105212.0,73.8392,74.0142,72.955,73.4155,105212.0
2021-04-12 09:40:00,79.59,79.7,78.91,78.98,43992.0,73.305,73.4063,72.6787,72.7432,43992.0
2021-04-12 09:50:00,78.92,79.18,78.73,79.07,40098.0,72.6879,72.9274,72.5129,72.826,40098.0
2021-04-12 10:00:00,79.21,79.53,79.17,79.52,23976.0,72.955,73.2497,72.9181,73.2405,23976.0
2021-04-12 10:10:00,79.5,79.63,79.41,79.6,20436.0,73.2221,73.3418,73.1392,73.3142,20436.0
2021-04-12 10:20:00,79.6,79.63,79.28,79.28,29868.0,73.3142,73.3418,73.0195,73.0195,29868.0
2021-04-12 10:30:00,79.31,79.31,78.92,78.92,90838.0,73.0471,73.0471,72.6879,72.6879,90838.0
2021-04-12 10:40:00,78.97,79.06,78.52,79.02,66572.0,72.7339,72.8168,72.3195,72.78,66572.0
2021-04-12 10:50:00,79.08,79.35,79.02,79.12,51766.0,72.8353,73.0839,72.78,72.8721,51766.0
2021-04-12 11:00:00,79.13,79.29,79.13,79.14,29362.0,72.8813,73.0287,72.8813,72.8905,29362.0
2021-04-12 11:10:00,79.14,79.41,79.1,79.37,21386.0,72.8905,73.1392,72.8537,73.1024,21386.0
2021-04-12 11:20:00,79.36,79.38,79.23,79.3,17094.0,73.0931,73.1116,72.9734,73.0379,17094.0
2021-04-12 11:30:00,79.33,79.35,79.17,79.25,8902.0,73.0655,73.0839,72.9181,72.9918,8902.0
2021-04-12 11:40:00,79.23,79.35,79.21,79.26,10218.0,72.9734,73.0839,72.955,73.001,10218.0
2021-04-12 11:50:00,79.22,79.38,79.18,79.35,13334.0,72.9642,73.1116,72.9274,73.0839,13334.0
2021-04-12 12:00:00,79.39,79.49,79.36,79.4,14112.0,73.1208,73.2129,73.0931,73.13,14112.0
2021-04-12 12:10:00,79.39,79.47,79.08,79.15,25364.0,73.1208,73.1945,72.8353,72.8997,25364.0
2021-04-12 12:20:00,79.18,79.39,79.14,79.39,21170.0,72.9274,73.1208,72.8905,73.1208,21170.0
2021-04-12 12:30:00,79.34,79.66,79.34,79.54,26470.0,73.0747,73.3695,73.0747,73.2589,26470.0
2021-04-12 12:40:00,79.55,79.7,79.54,79.58,11980.0,73.2681,73.4063,73.2589,73.2958,11980.0
2021-04-12 12:50:00,79.56,79.67,79.5,79.58,17674.0,73.2774,73.3787,73.2221,73.2958,17674.0
2021-04-12 13:00:00,79.6,79.79,79.57,79.79,14814.0,73.3142,73.4892,73.2866,73.4892,14814.0
2021-04-12 13:10:00,79.77,79.79,79.66,79.76,13588.0,73.4708,73.4892,73.3695,73.4616,13588.0
2021-04-12 13:20:00,79.75,79.75,79.52,79.53,25618.0,73.4523,73.4523,73.2405,73.2497,25618.0
2021-04-12 13:30:00,79.55,79.55,79.27,79.33,14158.0,73.2681,73.2681,73.0103,73.0655,14158.0
2021-04-12 13:40:00,79.33,79.46,79.18,79.44,25446.0,73.0655,73.1852,72.9274,73.1668,25446.0
2021-04-12 13:50:00,79.43,79.44,79.27,79.28,74410.0,73.1576,73.1668,73.0103,73.0195,74410.0
2021-04-12 14:00:00,79.2,79.45,79.19,79.39,21582.0,72.9458,73.176,72.9366,73.1208,21582.0
2021-04-12 14:10:00,79.41,79.49,79.33,79.36,18222.0,73.1392,73.2129,73.0655,73.0931,18222.0
2021-04-12 14:20:00,79.39,79.39,79.28,79.36,19860.0,73.1208,73.1208,73.0195,73.0931,19860.0
2021-04-12 14:30:00,79.36,79.47,79.33,79.41,24746.0,73.0931,73.1945,73.0655,73.1392,24746.0
2021-04-12 14:40:00,79.39,79.39,79.25,79.27,16586.0,73.1208,73.1208,72.9918,73.0103,16586.0
2021-04-12 14:50:00,79.25,79.36,79.2,79.33,17504.0,72.9918,73.0931,72.9458,73.0655,17504.0
2021-04-12 15:00:00,79.28,79.31,79.17,79.2,30296.0,73.0195,73.0471,72.9181,72.9458,30296.0
2021-04-12 15:10:00,79.2,79.43,79.2,79.39,23838.0,72.9458,73.1576,72.9458,73.1208,23838.0
2021-04-12 15:20:00,79.38,79.45,79.35,79.35,32638.0,73.1116,73.176,73.0839,73.0839,32638.0
2021-04-12 15:30:00,79.36,79.38,79.21,79.25,53184.0,73.0931,73.1116,72.955,72.9918,53184.0
2021-04-12 15:40:00,79.24,79.48,79.24,79.47,63314.0,72.9826,73.2037,72.9826,73.1945,63314.0
2021-04-12 15:50:00,79.46,79.54,79.29,79.42,136278.0,73.1852,73.2589,73.0287,73.1484,136278.0
2021-04-13 09:30:00,79.85,80.28,79.54,80.08,40754.0,73.5445,73.9405,73.2589,73.7563,40754.0
2021-04-13 09:40:00,79.95,79.96,79.11,79.14,26812.0,73.6366,73.6458,72.8629,72.8905,26812.0
2021-04-13 09:50:00,79.05,79.3,78.96,79.21,36086.0,72.8076,73.0379,72.7247,72.955,36086.0
2021-04-13 10:00:00,79.23,79.26,78.8,78.8,33584.0,72.9734,73.001,72.5774,72.5774,33584.0
2021-04-13 10:10:00,78.75,78.8,78.19,78.3,43976.0,72.5313,72.5774,72.0155,72.1169,43976.0
2021-04-13 10:20:00,78.33,78.36,78.13,78.33,77268.0,72.1445,72.1721,71.9603,72.1445,77268.0
2021-04-13 10:30:00,78.35,78.39,78.03,78.04,59722.0,72.1629,72.1997,71.8682,71.8774,59722.0
2021-04-13 10:40:00,78.03,78.34,78.01,78.16,61548.0,71.8682,72.1537,71.8498,71.9879,61548.0
2021-04-13 10:50:00,78.17,78.33,78.09,78.22,29896.0,71.9971,72.1445,71.9234,72.0432,29896.0
2021-04-13 11:00:00,78.23,78.32,78.08,78.1,37348.0,72.0524,72.1353,71.9142,71.9326,37348.0
2021-04-13 11:10:00,78.06,78.1,77.74,77.89,46730.0,71.8958,71.9326,71.6011,71.7392,46730.0
2021-04-13 11:20:00,77.89,77.89,77.45,77.69,139482.0,71.7392,71.7392,71.334,71.555,139482.0
2021-04-13 11:30:00,77.69,77.96,77.51,77.59,41542.0,71.555,71.8037,71.3892,71.4629,41542.0
2021-04-13 11:40:00,77.58,77.77,77.54,77.74,40980.0,71.4537,71.6287,71.4169,71.6011,40980.0
2021-04-13 11:50:00,77.72,77.77,77.6,77.64,27746.0,71.5827,71.6287,71.4721,71.509,27746.0
2021-04-13 12:00:00,77.67,77.71,77.55,77.55,24938.0,71.5366,71.5734,71.4261,71.4261,24938.0
2021-04-13 12:10:00,77.54,77.55,77.44,77.45,43498.0,71.4169,71.4261,71.3248,71.334,43498.0
2021-04-13 12:20:00,77.44,77.46,77.14,77.24,57682.0,71.3248,71.3432,71.0485,71.1406,57682.0
2021-04-13 12:30:00,77.24,77.41,77.23,77.4,25492.0,71.1406,71.2971,71.1313,71.2879,25492.0
2021-04-13 12:40:00,77.42,77.5,77.3,77.41,45762.0,71.3063,71.38,71.1958,71.2971,45762.0
2021-04-13 12:50:00,77.39,77.47,77.25,77.28,38738.0,71.2787,71.3524,71.1498,71.1774,38738.0
2021-04-13 13:00:00,77.27,77.63,77.27,77.63,93492.0,71.1682,71.4998,71.1682,71.4998,93492.0
2021-04-13 13:10:00,77.64,77.89,77.62,77.85,41070.0,71.509,71.7392,71.4905,71.7024,41070.0
2021-04-13 13:20:00,77.89,78.01,77.86,78.0,28680.0,71.7392,71.8498,71.7116,71.8405,28680.0
2021-04-13 13:30:00,78.04,78.21,78.04,78.17,14886.0,71.8774,72.034,71.8774,71.9971,14886.0
2021-04-13 13:40:00,78.19,78.23,77.99,78.01,48368.0,72.0155,72.0524,71.8313,71.8498,48368.0
2021-04-13 13:50:00,77.98,78.11,77.98,78.06,17264.0,71.8221,71.9419,71.8221,71.8958,17264.0
2021-04-13 14:00:00,78.05,78.16,78.03,78.06,19688.0,71.8866,71.9879,71.8682,71.8958,19688.0
2021-04-13 14:10:00,78.07,78.11,77.98,77.98,16372.0,71.905,71.9419,71.8221,71.8221,16372.0
2021-04-13 14:20:00,77.96,78.04,77.92,77.99,19670.0,71.8037,71.8774,71.7669,71.8313,19670.0
2021-04-13 14:30:00,77.94,78.06,77.94,78.02,62606.0,71.7853,71.8958,71.7853,71.859,62606.0
2021-04-13 14:40:00,78.04,78.16,78.01,78.08,20152.0,71.8774,71.9879,71.8498,71.9142,20152.0
2021-04-13 14:50:00,78.08,78.17,78.03,78.16,13038.0,71.9142,71.9971,71.8682,71.9879,13038.0
2021-04-13 15:00:00,78.14,78.55,78.14,78.54,52102.0,71.9695,72.3471,71.9695,72.3379,52102.0
2021-04-13 15:10:00,78.54,78.76,78.54,78.65,36152.0,72.3379,72.5405,72.3379,72.4392,36152.0
2021-04-13 15:20:00,78.64,78.69,78.48,78.58,41550.0,72.43,72.4761,72.2826,72.3747,41550.0
2021-04-13 15:30:00,78.58,78.6,78.38,78.45,57200.0,72.3747,72.3932,72.1905,72.255,57200.0
2021-04-13 15:40:00,78.45,78.59,78.4,78.54,42968.0,72.255,72.384,72.209,72.3379,42968.0
2021-04-13 15:50:00,78.55,78.75,78.51,78.68,158278.0,72.3471,72.5313,72.3103,72.4668,158278.0
2021-04-14 09:30:00,78.27,79.06,78.18,78.95,48356.0,72.0892,72.8168,72.0063,72.7155,48356.0
2021-04-14 09:40:00,78.88,79.13,78.68,79.03,29004.0,72.6511,72.8813,72.4668,72.7892,29004.0
2021-04-14 09:50:00,79.03,79.55,78.97,79.55,14786.0,72.7892,73.2681,72.7339,73.2681,14786.0
2021-04-14 10:00:00,79.52,79.67,79.35,79.6,26892.0,73.2405,73.3787,73.0839,73.3142,26892.0
2021-04-14 10:10:00,79.61,79.69,79.51,79.69,19296.0,73.3234,73.3971,73.2313,73.3971,19296.0
2021-04-14 10:20:00,79.7,79.74,79.11,79.11,16468.0,73.4063,73.4431,72.8629,72.8629,16468.0
2021-04-14 10:30:00,79.24,79.54,79.22,79.36,13552.0,72.9826,73.2589,72.9642,73.0931,13552.0
2021-04-14 10:40:00,79.33,79.51,79.27,79.45,21114.0,73.0655,73.2313,73.0103,73.176,21114.0
2021-04-14 10:50:00,79.48,79.48,79.32,79.38,21070.0,73.2037,73.2037,73.0563,73.1116,21070.0
2021-04-14 11:00:00,79.44,79.44,79.2,79.39,29634.0,73.1668,73.1668,72.9458,73.1208,29634.0
2021-04-14 11:10:00,79.33,79.38,79.06,79.09,11580.0,73.0655,73.1116,72.8168,72.8445,11580.0
2021-04-14 11:20:00,79.08,79.15,78.89,79.12,14336.0,72.8353,72.8997,72.6603,72.8721,14336.0
2021-04-14 11:30:00,79.12,79.21,79.01,79.21,10814.0,72.8721,72.955,72.7708,72.955,10814.0
2021-04-14 11:40:00,79.25,79.39,79.24,79.36,4396.0,72.9918,73.1208,72.9826,73.0931,4396.0
2021-04-14 11:50:00,79.32,79.33,79.11,79.17,12928.0,73.0563,73.0655,72.8629,72.9181,12928.0
2021-04-14 12:00:00,79.13,79.13,78.73,78.98,14408.0,72.8813,72.8813,72.5129,72.7432,14408.0
2021-04-14 12:10:00,78.91,79.07,78.89,79.07,9826.0,72.6787,72.826,72.6603,72.826,9826.0
2021-04-14 12:20:00,79.1,79.23,79.07,79.07,7258.0,72.8537,72.9734,72.826,72.826,7258.0
2021-04-14 12:30:00,79.13,79.35,79.11,79.28,5814.0,72.8813,73.0839,72.8629,73.0195,5814.0
2021-04-14 12:40:00,79.33,79.34,79.24,79.26,7288.0,73.0655,73.0747,72.9826,73.001,7288.0
2021-04-14 12:50:00,79.29,79.29,79.14,79.16,7210.0,73.0287,73.0287,72.8905,72.9089,7210.0
2021-04-14 13:00:00,79.13,79.15,79.03,79.1,6208.0,72.8813,72.8997,72.7892,72.8537,6208.0
2021-04-14 13:10:00,79.02,79.2,79.02,79.19,9424.0,72.78,72.9458,72.78,72.9366,9424.0
2021-04-14 13:20:00,79.14,79.2,78.97,79.0,11708.0,72.8905,72.9458,72.7339,72.7616,11708.0
2021-04-14 13:30:00,78.89,78.89,78.62,78.69,23046.0,72.6603,72.6603,72.4116,72.4761,23046.0
2021-04-14 13:40:00,78.68,78.7,78.57,78.64,24370.0,72.4668,72.4853,72.3655,72.43,24370.0
2021-04-14 13:50:00,78.67,78.67,78.08,78.11,21624.0,72.4576,72.4576,71.9142,71.9419,21624.0
2021-04-14 14:00:00,78.16,78.25,77.83,77.85,35424.0,71.9879,72.0708,71.684,71.7024,35424.0
2021-04-14 14:10:00,77.8,78.17,77.7,78.17,31450.0,71.6563,71.9971,71.5642,71.9971,31450.0
2021-04-14 14:20:00,78.24,78.42,78.21,78.32,13684.0,72.0616,72.2274,72.034,72.1353,13684.0
2021-04-14 14:30:00,78.36,78.42,78.23,78.31,22426.0,72.1721,72.2274,72.0524,72.1261,22426.0
2021-04-14 14:40:00,78.35,78.52,78.29,78.29,16958.0,72.1629,72.3195,72.1076,72.1076,16958.0
2021-04-14 14:50:00,78.3,78.31,78.14,78.17,16282.0,72.1169,72.1261,71.9695,71.9971,16282.0
2021-04-14 15:00:00,78.14,78.15,77.78,77.8,26830.0,71.9695,71.9787,71.6379,71.6563,26830.0
2021-04-14 15:10:00,77.87,78.22,77.76,78.14,27352.0,71.7208,72.0432,71.6195,71.9695,27352.0
2021-04-14 15:20:00,78.13,78.33,78.05,78.3,16700.0,71.9603,72.1445,71.8866,72.1169,16700.0
2021-04-14 15:30:00,78.28,78.38,78.12,78.24,41950.0,72.0984,72.1905,71.9511,72.0616,41950.0
2021-04-14 15:40:00,78.23,78.27,78.09,78.16,44228.0,72.0524,72.0892,71.9234,71.9879,44228.0
2021-04-14 15:50:00,78.19,78.3,77.98,78.23,144800.0,72.0155,72.1169,71.8221,72.0524,144800.0
2021-04-15 09:30:00,79.32,79.56,79.03,79.05,58360.0,73.0563,73.2774,72.7892,72.8076,58360.0
2021-04-15 09:40:00,79.05,79.08,78.74,78.94,46172.0,72.8076,72.8353,72.5221,72.7063,46172.0
2021-04-15 09:50:00,79.0,79.17,78.74,79.08,76510.0,72.7616,72.9181,72.5221,72.8353,76510.0
2021-04-15 10:00:00,79.08,79.12,78.58,78.74,20134.0,72.8353,72.8721,72.3747,72.5221,20134.0
2021-04-15 10:10:00,78.73,79.05,78.73,79.03,15238.0,72.5129,72.8076,72.5129,72.7892,15238.0
2021-04-15 10:20:00,79.04,79.28,78.92,79.28,20062.0,72.7984,73.0195,72.6879,73.0195,20062.0
2021-04-15 10:30:00,79.3,79.31,79.01,79.25,17388.0,73.0379,73.0471,72.7708,72.9918,17388.0
2021-04-15 10:40:00,79.27,79.59,79.27,79.49,37116.0,73.0103,73.305,73.0103,73.2129,37116.0
2021-04-15 10:50:00,79.48,79.56,79.36,79.49,13478.0,73.2037,73.2774,73.0931,73.2129,13478.0
2021-04-15 11:00:00,79.53,79.74,79.45,79.65,17394.0,73.2497,73.4431,73.176,73.3602,17394.0
2021-04-15 11:10:00,79.64,79.64,79.28,79.32,22922.0,73.351,73.351,73.0195,73.0563,22922.0
2021-04-15 11:20:00,79.34,79.46,79.25,79.27,20032.0,73.0747,73.1852,72.9918,73.0103,20032.0
2021-04-15 11:30:00,79.28,79.42,79.2,79.42,35686.0,73.0195,73.1484,72.9458,73.1484,35686.0
2021-04-15 11:40:00,79.48,79.82,79.46,79.78,22026.0,73.2037,73.5168,73.1852,73.48,22026.0
2021-04-15 11:50:00,79.78,79.89,79.72,79.75,45518.0,73.48,73.5813,73.4247,73.4523,45518.0
2021-04-15 12:00:00,79.75,79.78,79.61,79.78,21292.0,73.4523,73.48,73.3234,73.48,21292.0
2021-04-15 12:10:00,79.82,79.86,79.77,79.78,10044.0,73.5168,73.5537,73.4708,73.48,10044.0
2021-04-15 12:20:00,79.8,79.96,79.79,79.96,16160.0,73.4984,73.6458,73.4892,73.6458,16160.0
2021-04-15 12:30:00,79.95,80.14,79.94,80.1,31094.0,73.6366,73.8116,73.6273,73.7747,31094.0
2021-04-15 12:40:00,80.11,80.11,79.89,79.95,31702.0,73.7839,73.7839,73.5813,73.6366,31702.0
2021-04-15 12:50:00,79.98,79.99,79.81,79.81,17784.0,73.6642,73.6734,73.5076,73.5076,17784.0
2021-04-15 13:00:00,79.83,79.94,79.67,79.67,33346.0,73.526,73.6273,73.3787,73.3787,33346.0
2021-04-15 13:10:00,79.69,79.74,79.67,79.73,45138.0,73.3971,73.4431,73.3787,73.4339,45138.0
2021-04-15 13:20:00,79.74,79.94,79.7,79.81,27186.0,73.4431,73.6273,73.4063,73.5076,27186.0
2021-04-15 13:30:00,79.84,79.96,79.82,79.88,64068.0,73.5352,73.6458,73.5168,73.5721,64068.0
2021-04-15 13:40:00,79.88,79.89,79.78,79.79,38848.0,73.5721,73.5813,73.48,73.4892,38848.0
2021-04-15 13:50:00,79.81,79.95,79.73,79.93,11004.0,73.5076,73.6366,73.4339,73.6181,11004.0
2021-04-15 14:00:00,79.95,80.24,79.92,80.13,33354.0,73.6366,73.9037,73.6089,73.8023,33354.0
2021-04-15 14:10:00,80.11,80.28,80.0,80.21,43944.0,73.7839,73.9405,73.6826,73.876,43944.0
2021-04-15 14:20:00,80.2,80.36,80.2,80.28,19830.0,73.8668,74.0142,73.8668,73.9405,19830.0
2021-04-15 14:30:00,80.32,80.39,80.24,80.33,20802.0,73.9773,74.0418,73.9037,73.9865,20802.0
2021-04-15 14:40:00,80.31,80.41,80.26,80.29,27702.0,73.9681,74.0602,73.9221,73.9497,27702.0
2021-04-15 14:50:00,80.31,80.36,80.28,80.35,27718.0,73.9681,74.0142,73.9405,74.005,27718.0
2021-04-15 15:00:00,80.34,80.41,80.28,80.35,33370.0,73.9958,74.0602,73.9405,74.005,33370.0
2021-04-15 15:10:00,80.33,80.33,80.01,80.16,44750.0,73.9865,73.9865,73.6918,73.83,44750.0
2021-04-15 15:20:00,80.16,80.18,80.03,80.13,45452.0,73.83,73.8484,73.7102,73.8023,45452.0
2021-04-15 15:30:00,80.14,80.39,80.11,80.36,66080.0,73.8116,74.0418,73.7839,74.0142,66080.0
2021-04-15 15:40:00,80.36,80.36,80.21,80.25,70448.0,74.0142,74.0142,73.876,73.9129,70448.0
2021-04-15 15:50:00,80.28,80.39,80.08,80.21,159828.0,73.9405,74.0418,73.7563,73.876,159828.0
2021-04-16 09:30:00,80.04,80.3,79.74,79.82,143874.0,73.7194,73.9589,73.4431,73.5168,143874.0
2021-04-16 09:40:00,79.82,80.21,79.66,80.2,20920.0,73.5168,73.876,73.3695,73.8668,20920.0
2021-04-16 09:50:00,80.25,80.25,79.39,79.46,8028.0,73.9129,73.9129,73.1208,73.1852,8028.0
2021-04-16 10:00:00,79.49,79.92,79.42,79.83,28234.0,73.2129,73.6089,73.1484,73.526,28234.0
2021-04-16 10:10:00,79.82,79.93,79.53,79.61,12412.0,73.5168,73.6181,73.2497,73.3234,12412.0
2021-04-16 10:20:00,79.54,79.84,79.47,79.72,17798.0,73.2589,73.5352,73.1945,73.4247,17798.0
2021-04-16 10:30:00,79.72,79.83,79.58,79.77,29914.0,73.4247,73.526,73.2958,73.4708,29914.0
2021-04-16 10:40:00,79.77,80.1,79.77,80.06,15098.0,73.4708,73.7747,73.4708,73.7379,15098.0
2021-04-16 10:50:00,80.03,80.14,79.85,79.86,16694.0,73.7102,73.8116,73.5445,73.5537,16694.0
2021-04-16 11:00:00,79.81,80.1,79.65,80.05,13994.0,73.5076,73.7747,73.3602,73.7287,13994.0
2021-04-16 11:10:00,80.02,80.05,79.89,80.03,11688.0,73.701,73.7287,73.5813,73.7102,11688.0
2021-04-16 11:20:00,80.05,80.23,79.91,79.91,38606.0,73.7287,73.8944,73.5997,73.5997,38606.0
2021-04-16 11:30:00,79.91,80.13,79.91,80.05,10092.0,73.5997,73.8023,73.5997,73.7287,10092.0
2021-04-16 11:40:00,80.08,80.11,79.83,79.92,23226.0,73.7563,73.7839,73.526,73.6089,23226.0
2021-04-16 11:50:00,79.9,80.01,79.89,79.97,18786.0,73.5905,73.6918,73.5813,73.655,18786.0
2021-04-16 12:00:00,79.96,80.07,79.94,80.0,8322.0,73.6458,73.7471,73.6273,73.6826,8322.0
2021-04-16 12:10:00,79.99,80.05,79.94,80.02,9270.0,73.6734,73.7287,73.6273,73.701,9270.0
2021-04-16 12:20:00,80.03,80.05,79.82,79.82,23720.0,73.7102,73.7287,73.5168,73.5168,23720.0
2021-04-16 12:30:00,79.78,79.81,79.61,79.69,10668.0,73.48,73.5076,73.3234,73.3971,10668.0
2021-04-16 12:40:00,79.71,79.77,79.67,79.73,5674.0,73.4155,73.4708,73.3787,73.4339,5674.0
2021-04-16 12:50:00,79.7,79.7,79.52,79.66,11936.0,73.4063,73.4063,73.2405,73.3695,11936.0
2021-04-16 13:00:00,79.65,79.71,79.64,79.71,5074.0,73.3602,73.4155,73.351,73.4155,5074.0
2021-04-16 13:10:00,79.72,79.72,79.63,79.69,10632.0,73.4247,73.4247,73.3418,73.3971,10632.0
2021-04-16 13:20:00,79.66,79.66,79.55,79.58,7076.0,73.3695,73.3695,73.2681,73.2958,7076.0
2021-04-16 13:30:00,79.58,79.64,79.5,79.55,7508.0,73.2958,73.351,73.2221,73.2681,7508.0
2021-04-16 13:40:00,79.48,79.52,79.39,79.43,10000.0,73.2037,73.2405,73.1208,73.1576,10000.0
2021-04-16 13:50:00,79.39,79.39,79.31,79.32,5200.0,73.1208,73.1208,73.0471,73.0563,5200.0
2021-04-16 14:00:00,79.32,79.54,79.3,79.5,23484.0,73.0563,73.2589,73.0379,73.2221,23484.0
2021-04-16 14:10:00,79.44,79.46,79.26,79.3,15536.0,73.1668,73.1852,73.001,73.0379,15536.0
2021-04-16 14:20:00,79.28,79.28,79.16,79.27,30758.0,73.0195,73.0195,72.9089,73.0103,30758.0
2021-04-16 14:30:00,79.27,79.29,79.1,79.16,13132.0,73.0103,73.0287,72.8537,72.9089,13132.0
2021-04-16 14:40:00,79.17,79.18,79.06,79.08,22006.0,72.9181,72.9274,72.8168,72.8353,22006.0
2021-04-16 14:50:00,79.08,79.14,79.06,79.14,27516.0,72.8353,72.8905,72.8168,72.8905,27516.0
2021-04-16 15:00:00,79.15,79.22,79.08,79.13,26562.0,72.8997,72.9642,72.8353,72.8813,26562.0
2021-04-16 15:10:00,79.14,79.26,79.08,79.24,19778.0,72.8905,73.001,72.8353,72.9826,19778.0
2021-04-16 15:20:00,79.25,79.29,79.2,79.25,39986.0,72.9918,73.0287,72.9458,72.9918,39986.0
2021-04-16 15:30:00,79.25,79.27,79.15,79.25,42100.0,72.9918,73.0103,72.8997,72.9918,42100.0
2021-04-16 15:40:00,79.26,79.3,79.16,79.25,39332.0,73.001,73.0379,72.9089,72.9918,39332.0
2021-04-16 15:50:00,79.29,79.44,79.13,79.14,210052.0,73.0287,73.1668,72.8813,72.8905,210052.0
2021-04-19 09:30:00,78.85,78.97,78.22,78.78,73554.0,72.6234,72.7339,72.0432,72.5589,73554.0
2021-04-19 09:40:00,78.75,79.03,78.63,78.77,30500.0,72.5313,72.7892,72.4208,72.5497,30500.0
2021-04-19 09:50:00,78.86,78.86,78.36,78.42,14026.0,72.6326,72.6326,72.1721,72.2274,14026.0
2021-04-19 10:00:00,78.39,78.45,77.72,77.81,45998.0,72.1997,72.255,71.5827,71.6655,45998.0
2021-04-19 10:10:00,77.8,77.8,77.42,77.49,30380.0,71.6563,71.6563,71.3063,71.3708,30380.0
2021-04-19 10:20:00,77.52,77.77,77.52,77.72,52226.0,71.3984,71.6287,71.3984,71.5827,52226.0
2021-04-19 10:30:00,77.63,77.66,77.5,77.58,21312.0,71.4998,71.5274,71.38,71.4537,21312.0
2021-04-19 10:40:00,77.57,77.64,77.04,77.09,25562.0,71.4445,71.509,70.9564,71.0024,25562.0
2021-04-19 10:50:00,77.08,77.6,77.08,77.33,13868.0,70.9932,71.4721,70.9932,71.2234,13868.0
2021-04-19 11:00:00,77.43,77.53,77.29,77.33,11616.0,71.3156,71.4077,71.1866,71.2234,11616.0
2021-04-19 11:10:00,77.31,77.49,77.16,77.4,23352.0,71.205,71.3708,71.0669,71.2879,23352.0
2021-04-19 11:20:00,77.4,77.43,77.16,77.28,15566.0,71.2879,71.3156,71.0669,71.1774,15566.0
2021-04-19 11:30:00,77.26,77.26,76.93,77.0,33042.0,71.159,71.159,70.855,70.9195,33042.0
2021-04-19 11:40:00,77.08,77.13,76.72,76.9,21870.0,70.9932,71.0392,70.6616,70.8274,21870.0
2021-04-19 11:50:00,76.93,77.26,76.93,77.03,13282.0,70.855,71.159,70.855,70.9471,13282.0
2021-04-19 12:00:00,76.99,77.08,76.76,77.08,26910.0,70.9103,70.9932,70.6985,70.9932,26910.0
2021-04-19 12:10:00,77.11,77.32,77.11,77.17,42116.0,71.0208,71.2142,71.0208,71.0761,42116.0
2021-04-19 12:20:00,77.21,77.3,76.86,76.89,30352.0,71.1129,71.1958,70.7906,70.8182,30352.0
2021-04-19 12:30:00,76.84,76.84,76.7,76.7,18258.0,70.7721,70.7721,70.6432,70.6432,18258.0
2021-04-19 12:40:00,76.66,76.66,76.45,76.58,29756.0,70.6064,70.6064,70.4129,70.5327,29756.0
2021-04-19 12:50:00,76.57,76.74,76.54,76.71,13824.0,70.5235,70.68,70.4958,70.6524,13824.0
2021-04-19 13:00:00,76.65,76.86,76.65,76.78,18184.0,70.5971,70.7906,70.5971,70.7169,18184.0
2021-04-19 13:10:00,76.82,77.06,76.82,76.97,42710.0,70.7537,70.9748,70.7537,70.8919,42710.0
2021-04-19 13:20:00,76.99,77.01,76.82,76.96,27338.0,70.9103,70.9287,70.7537,70.8827,27338.0
2021-04-19 13:30:00,76.96,77.07,76.83,77.03,11008.0,70.8827,70.984,70.7629,70.9471,11008.0
2021-04-19 13:40:00,77.03,77.04,76.83,76.86,13054.0,70.9471,70.9564,70.7629,70.7906,13054.0
2021-04-19 13:50:00,76.86,76.91,76.55,76.66,62574.0,70.7906,70.8366,70.505,70.6064,62574.0
2021-04-19 14:00:00,76.64,76.7,76.35,76.38,51238.0,70.5879,70.6432,70.3208,70.3485,51238.0
2021-04-19 14:10:00,76.39,76.64,76.39,76.58,34564.0,70.3577,70.5879,70.3577,70.5327,34564.0
2021-04-19 14:20:00,76.6,76.86,76.54,76.79,32248.0,70.5511,70.7906,70.4958,70.7261,32248.0
2021-04-19 14:30:00,76.77,76.79,76.43,76.57,22278.0,70.7077,70.7261,70.3945,70.5235,22278.0
2021-04-19 14:40:00,76.55,76.79,76.55,76.78,28060.0,70.505,70.7261,70.505,70.7169,28060.0
2021-04-19 14:50:00,76.76,76.81,76.67,76.8,35180.0,70.6985,70.7445,70.6156,70.7353,35180.0
2021-04-19 15:00:00,76.8,76.84,76.67,76.71,30714.0,70.7353,70.7721,70.6156,70.6524,30714.0
2021-04-19 15:10:00,76.72,76.74,76.48,76.48,38352.0,70.6616,70.68,70.4406,70.4406,38352.0
2021-04-19 15:20:00,76.47,76.52,76.38,76.52,40116.0,70.4314,70.4774,70.3485,70.4774,40116.0
2021-04-19 15:30:00,76.49,76.62,76.44,76.58,41928.0,70.4498,70.5695,70.4037,70.5327,41928.0
2021-04-19 15:40:00,76.6,76.78,76.52,76.53,89130.0,70.5511,70.7169,70.4774,70.4866,89130.0
2021-04-19 15:50:00,76.51,77.03,76.51,77.0,252450.0,70.4682,70.9471,70.4682,70.9195,252450.0
2021-04-20 09:30:00,76.52,76.63,76.11,76.2,42554.0,70.4774,70.5787,70.0998,70.1827,42554.0
2021-04-20 09:40:00,76.21,76.75,76.14,76.6,25308.0,70.1919,70.6893,70.1274,70.5511,25308.0
2021-04-20 09:50:00,76.56,76.71,76.26,76.36,16416.0,70.5143,70.6524,70.2379,70.33,16416.0
2021-04-20 10:00:00,76.3,76.55,76.05,76.17,30048.0,70.2748,70.505,70.0445,70.1551,30048.0
2021-04-20 10:10:00,76.11,76.39,76.03,76.13,32972.0,70.0998,70.3577,70.0261,70.1182,32972.0
2021-04-20 10:20:00,76.09,76.13,75.89,76.03,42196.0,70.0814,70.1182,69.8972,70.0261,42196.0
2021-04-20 10:30:00,75.94,75.99,75.52,75.54,50356.0,69.9432,69.9893,69.5564,69.5748,50356.0
2021-04-20 10:40:00,75.56,75.56,75.08,75.14,57398.0,69.5932,69.5932,69.1511,69.2064,57398.0
2021-04-20 10:50:00,75.13,75.22,74.83,75.1,62876.0,69.1972,69.2801,68.9209,69.1695,62876.0
2021-04-20 11:00:00,75.08,75.21,75.0,75.17,60922.0,69.1511,69.2709,69.0774,69.234,60922.0
2021-04-20 11:10:00,75.15,75.24,74.56,74.56,44258.0,69.2156,69.2985,68.6722,68.6722,44258.0
2021-04-20 11:20:00,74.55,74.65,74.39,74.58,45030.0,68.663,68.7551,68.5156,68.6906,45030.0
2021-04-20 11:30:00,74.55,74.61,74.34,74.53,30344.0,68.663,68.7182,68.4696,68.6446,30344.0
2021-04-20 11:40:00,74.57,74.84,74.43,74.83,22086.0,68.6814,68.9301,68.5525,68.9209,22086.0
2021-04-20 11:50:00,74.79,74.89,74.61,74.84,18776.0,68.884,68.9761,68.7182,68.9301,18776.0
2021-04-20 12:00:00,74.84,75.0,74.75,74.83,48660.0,68.9301,69.0774,68.8472,68.9209,48660.0
2021-04-20 12:10:00,74.85,75.17,74.84,75.09,19784.0,68.9393,69.234,68.9301,69.1603,19784.0
2021-04-20 12:20:00,75.08,75.11,75.01,75.05,11150.0,69.1511,69.1788,69.0867,69.1235,11150.0
2021-04-20 12:30:00,75.02,75.06,74.83,75.02,28094.0,69.0959,69.1327,68.9209,69.0959,28094.0
2021-04-20 12:40:00,75.02,75.04,74.77,74.82,27330.0,69.0959,69.1143,68.8656,68.9117,27330.0
2021-04-20 12:50:00,74.8,74.92,74.7,74.86,26064.0,68.8932,69.0038,68.8011,68.9485,26064.0
2021-04-20 13:00:00,74.82,74.96,74.82,74.86,20422.0,68.9117,69.0406,68.9117,68.9485,20422.0
2021-04-20 13:10:00,74.86,75.06,74.86,75.04,24350.0,68.9485,69.1327,68.9485,69.1143,24350.0
2021-04-20 13:20:00,75.02,75.02,74.74,74.75,30234.0,69.0959,69.0959,68.838,68.8472,30234.0
2021-04-20 13:30:00,74.78,75.0,74.74,74.98,22062.0,68.8748,69.0774,68.838,69.059,22062.0
2021-04-20 13:40:00,74.96,75.04,74.89,74.96,19250.0,69.0406,69.1143,68.9761,69.0406,19250.0
2021-04-20 13:50:00,74.98,75.07,74.91,74.98,42078.0,69.059,69.1419,68.9946,69.059,42078.0
2021-04-20 14:00:00,74.97,75.0,74.85,74.95,24154.0,69.0498,69.0774,68.9393,69.0314,24154.0
2021-04-20 14:10:00,74.96,74.98,74.87,74.88,17892.0,69.0406,69.059,68.9577,68.9669,17892.0
2021-04-20 14:20:00,74.91,74.95,74.78,74.78,13786.0,68.9946,69.0314,68.8748,68.8748,13786.0
2021-04-20 14:30:00,74.78,74.79,74.64,74.68,21698.0,68.8748,68.884,68.7459,68.7827,21698.0
2021-04-20 14:40:00,74.7,74.81,74.66,74.81,20744.0,68.8011,68.9024,68.7643,68.9024,20744.0
2021-04-20 14:50:00,74.86,74.86,74.58,74.69,16844.0,68.9485,68.9485,68.6906,68.7919,16844.0
2021-04-20 15:00:00,74.72,75.01,74.68,75.0,24592.0,68.8196,69.0867,68.7827,69.0774,24592.0
2021-04-20 15:10:00,74.99,75.02,74.74,74.77,85726.0,69.0682,69.0959,68.838,68.8656,85726.0
2021-04-20 15:20:00,74.77,74.8,74.64,74.77,63196.0,68.8656,68.8932,68.7459,68.8656,63196.0
2021-04-20 15:30:00,74.75,74.94,74.73,74.89,48082.0,68.8472,69.0222,68.8288,68.9761,48082.0
2021-04-20 15:40:00,74.89,75.16,74.88,75.16,54534.0,68.9761,69.2248,68.9669,69.2248,54534.0
2021-04-20 15:50:00,75.14,75.2,74.8,74.81,220520.0,69.2064,69.2617,68.8932,68.9024,220520.0
2021-04-21 09:30:00,74.69,75.22,73.95,74.36,187374.0,68.7919,69.2801,68.1104,68.488,187374.0
2021-04-21 09:40:00,74.24,75.35,74.17,75.34,78092.0,68.3775,69.3998,68.313,69.3906,78092.0
2021-04-21 09:50:00,75.35,75.45,74.98,75.21,36852.0,69.3998,69.4919,69.059,69.2709,36852.0
2021-04-21 10:00:00,75.24,75.41,75.17,75.4,45204.0,69.2985,69.4551,69.234,69.4459,45204.0
2021-04-21 10:10:00,75.34,75.72,75.31,75.69,92834.0,69.3906,69.7406,69.363,69.713,92834.0
2021-04-21 10:20:00,75.67,75.86,75.66,75.76,77670.0,69.6945,69.8695,69.6853,69.7774,77670.0
2021-04-21 10:30:00,75.74,75.85,75.65,75.67,37358.0,69.759,69.8603,69.6761,69.6945,37358.0
2021-04-21 10:40:00,75.76,75.91,75.7,75.91,30460.0,69.7774,69.9156,69.7222,69.9156,30460.0
2021-04-21 10:50:00,75.84,75.89,75.67,75.89,30324.0,69.8511,69.8972,69.6945,69.8972,30324.0
2021-04-21 11:00:00,75.83,76.06,75.75,75.83,28954.0,69.8419,70.0537,69.7682,69.8419,28954.0
2021-04-21 11:10:00,75.82,76.14,75.77,76.14,29800.0,69.8327,70.1274,69.7866,70.1274,29800.0
2021-04-21 11:20:00,76.12,76.14,75.82,75.88,30614.0,70.109,70.1274,69.8327,69.888,30614.0
2021-04-21 11:30:00,75.88,75.94,75.76,75.79,29880.0,69.888,69.9432,69.7774,69.8051,29880.0
2021-04-21 11:40:00,75.79,75.91,75.78,75.9,24216.0,69.8051,69.9156,69.7958,69.9064,24216.0
2021-04-21 11:50:00,75.91,76.07,75.81,75.99,27854.0,69.9156,70.0629,69.8235,69.9893,27854.0
2021-04-21 12:00:00,75.99,76.07,75.91,75.98,30914.0,69.9893,70.0629,69.9156,69.9801,30914.0
2021-04-21 12:10:00,75.97,75.97,75.86,75.86,11600.0,69.9708,69.9708,69.8695,69.8695,11600.0
2021-04-21 12:20:00,75.88,76.11,75.85,76.05,25576.0,69.888,70.0998,69.8603,70.0445,25576.0
2021-04-21 12:30:00,76.08,76.35,76.05,76.35,17632.0,70.0722,70.3208,70.0445,70.3208,17632.0
2021-04-21 12:40:00,76.36,76.45,76.27,76.27,30396.0,70.33,70.4129,70.2472,70.2472,30396.0
2021-04-21 12:50:00,76.3,76.36,76.14,76.21,15666.0,70.2748,70.33,70.1274,70.1919,15666.0
2021-04-21 13:00:00,76.17,76.46,76.17,76.4,27226.0,70.1551,70.4222,70.1551,70.3669,27226.0
2021-04-21 13:10:00,76.43,76.54,76.33,76.48,37716.0,70.3945,70.4958,70.3024,70.4406,37716.0
2021-04-21 13:20:00,76.52,76.6,76.46,76.49,22098.0,70.4774,70.5511,70.4222,70.4498,22098.0
2021-04-21 13:30:00,76.47,76.53,76.46,76.47,24436.0,70.4314,70.4866,70.4222,70.4314,24436.0
2021-04-21 13:40:00,76.45,76.47,76.36,76.47,19858.0,70.4129,70.4314,70.33,70.4314,19858.0
2021-04-21 13:50:00,76.47,76.64,76.47,76.64,13166.0,70.4314,70.5879,70.4314,70.5879,13166.0
2021-04-21 14:00:00,76.65,76.81,76.65,76.75,12112.0,70.5971,70.7445,70.5971,70.6893,12112.0
2021-04-21 14:10:00,76.7,76.75,76.66,76.74,27116.0,70.6432,70.6893,70.6064,70.68,27116.0
2021-04-21 14:20:00,76.77,76.77,76.61,76.69,10144.0,70.7077,70.7077,70.5603,70.634,10144.0
2021-04-21 14:30:00,76.68,76.74,76.64,76.64,17408.0,70.6248,70.68,70.5879,70.5879,17408.0
2021-04-21 14:40:00,76.62,76.68,76.58,76.58,22092.0,70.5695,70.6248,70.5327,70.5327,22092.0
2021-04-21 14:50:00,76.56,76.74,76.55,76.7,90964.0,70.5143,70.68,70.505,70.6432,90964.0
2021-04-21 15:00:00,76.69,76.74,76.65,76.73,19096.0,70.634,70.68,70.5971,70.6708,19096.0
2021-04-21 15:10:00,76.75,76.79,76.7,76.79,50164.0,70.6893,70.7261,70.6432,70.7261,50164.0
2021-04-21 15:20:00,76.82,76.89,76.8,76.82,49700.0,70.7537,70.8182,70.7353,70.7537,49700.0
2021-04-21 15:30:00,76.79,77.03,76.79,76.87,43622.0,70.7261,70.9471,70.7261,70.7998,43622.0
2021-04-21 15:40:00,76.88,77.07,76.83,77.07,50736.0,70.809,70.984,70.7629,70.984,50736.0
2021-04-21 15:50:00,77.08,77.47,76.96,77.33,1003490.0,70.9932,71.3524,70.8827,71.2234,1003490.0
2021-04-22 09:30:00,77.15,77.28,76.28,76.35,74980.0,71.0577,71.1774,70.2564,70.3208,74980.0
2021-04-22 09:40:00,76.36,76.47,75.93,76.1,41518.0,70.33,70.4314,69.934,70.0906,41518.0
2021-04-22 09:50:00,76.24,76.7,75.97,76.67,23448.0,70.2195,70.6432,69.9708,70.6156,23448.0
2021-04-22 10:00:00,76.62,76.71,76.44,76.65,30984.0,70.5695,70.6524,70.4037,70.5971,30984.0
2021-04-22 10:10:00,76.63,76.75,76.4,76.45,36532.0,70.5787,70.6893,70.3669,70.4129,36532.0
2021-04-22 10:20:00,76.46,76.99,76.28,76.8,63760.0,70.4222,70.9103,70.2564,70.7353,63760.0
2021-04-22 10:30:00,76.8,77.25,76.79,77.12,43772.0,70.7353,71.1498,70.7261,71.03,43772.0
2021-04-22 10:40:00,77.11,77.17,76.92,76.94,16366.0,71.0208,71.0761,70.8458,70.8642,16366.0
2021-04-22 10:50:00,76.96,77.22,76.91,77.14,17418.0,70.8827,71.1221,70.8366,71.0485,17418.0
2021-04-22 11:00:00,77.17,77.18,76.98,77.11,18080.0,71.0761,71.0853,70.9011,71.0208,18080.0
2021-04-22 11:10:00,77.11,77.13,76.99,77.02,17814.0,71.0208,71.0392,70.9103,70.9379,17814.0
2021-04-22 11:20:00,77.1,77.25,77.1,77.11,10826.0,71.0116,71.1498,71.0116,71.0208,10826.0
2021-04-22 11:30:00,77.11,77.29,77.01,77.19,33060.0,71.0208,71.1866,70.9287,71.0945,33060.0
2021-04-22 11:40:00,77.19,77.21,77.11,77.11,12392.0,71.0945,71.1129,71.0208,71.0208,12392.0
2021-04-22 11:50:00,77.13,77.17,77.07,77.09,5818.0,71.0392,71.0761,70.984,71.0024,5818.0
2021-04-22 12:00:00,77.1,77.11,77.02,77.02,6818.0,71.0116,71.0208,70.9379,70.9379,6818.0
2021-04-22 12:10:00,77.07,77.19,76.97,77.14,20534.0,70.984,71.0945,70.8919,71.0485,20534.0
2021-04-22 12:20:00,77.17,77.28,77.16,77.25,38756.0,71.0761,71.1774,71.0669,71.1498,38756.0
2021-04-22 12:30:00,77.25,77.35,77.24,77.33,3786.0,71.1498,71.2419,71.1406,71.2234,3786.0
2021-04-22 12:40:00,77.37,77.45,77.33,77.4,7960.0,71.2603,71.334,71.2234,71.2879,7960.0
2021-04-22 12:50:00,77.45,77.58,77.44,77.54,22774.0,71.334,71.4537,71.3248,71.4169,22774.0
2021-04-22 13:00:00,77.5,77.5,76.82,77.0,35078.0,71.38,71.38,70.7537,70.9195,35078.0
2021-04-22 13:10:00,76.95,76.96,76.17,76.2,37620.0,70.8735,70.8827,70.1551,70.1827,37620.0
2021-04-22 13:20:00,76.21,76.8,76.14,76.77,51556.0,70.1919,70.7353,70.1274,70.7077,51556.0
2021-04-22 13:30:00,76.77,76.78,76.37,76.49,47572.0,70.7077,70.7169,70.3393,70.4498,47572.0
2021-04-22 13:40:00,76.46,76.46,75.74,75.79,25128.0,70.4222,70.4222,69.759,69.8051,25128.0
2021-04-22 13:50:00,75.81,75.86,75.51,75.52,61560.0,69.8235,69.8695,69.5472,69.5564,61560.0
2021-04-22 14:00:00,75.53,75.78,75.24,75.77,52550.0,69.5656,69.7958,69.2985,69.7866,52550.0
2021-04-22 14:10:00,75.67,75.83,75.6,75.63,44340.0,69.6945,69.8419,69.6301,69.6577,44340.0
2021-04-22 14:20:00,75.68,75.92,75.54,75.89,28206.0,69.7037,69.9248,69.5748,69.8972,28206.0
2021-04-22 14:30:00,75.89,76.04,75.84,75.94,28718.0,69.8972,70.0353,69.8511,69.9432,28718.0
2021-04-22 14:40:00,75.89,76.16,75.89,75.92,16762.0,69.8972,70.1458,69.8972,69.9248,16762.0
2021-04-22 14:50:00,75.92,76.07,75.71,75.94,30118.0,69.9248,70.0629,69.7314,69.9432,30118.0
2021-04-22 15:00:00,75.91,76.11,75.63,75.66,35340.0,69.9156,70.0998,69.6577,69.6853,35340.0
2021-04-22 15:10:00,75.66,75.87,75.62,75.75,35308.0,69.6853,69.8787,69.6485,69.7682,35308.0
2021-04-22 15:20:00,75.7,75.78,75.59,75.64,33408.0,69.7222,69.7958,69.6209,69.6669,33408.0
2021-04-22 15:30:00,75.63,75.92,75.61,75.81,63020.0,69.6577,69.9248,69.6393,69.8235,63020.0
2021-04-22 15:40:00,75.83,76.04,75.77,75.83,105012.0,69.8419,70.0353,69.7866,69.8419,105012.0
2021-04-22 15:50:00,75.85,75.97,75.63,75.69,313880.0,69.8603,69.9708,69.6577,69.713,313880.0
2021-04-23 09:30:00,76.57,77.42,76.38,77.27,56962.0,70.5235,71.3063,70.3485,71.1682,56962.0
2021-04-23 09:40:00,77.33,77.7,77.13,77.62,26342.0,71.2234,71.5642,71.0392,71.4905,26342.0
2021-04-23 09:50:00,77.64,77.86,77.58,77.77,66586.0,71.509,71.7116,71.4537,71.6287,66586.0
2021-04-23 10:00:00,77.78,78.09,77.78,78.05,46984.0,71.6379,71.9234,71.6379,71.8866,46984.0
2021-04-23 10:10:00,78.1,78.23,77.94,77.97,31054.0,71.9326,72.0524,71.7853,71.8129,31054.0
2021-04-23 10:20:00,77.98,78.21,77.92,78.11,54432.0,71.8221,72.034,71.7669,71.9419,54432.0
2021-04-23 10:30:00,78.14,78.22,77.97,78.03,64786.0,71.9695,72.0432,71.8129,71.8682,64786.0
2021-04-23 10:40:00,78.0,78.06,77.75,77.97,27170.0,71.8405,71.8958,71.6103,71.8129,27170.0
2021-04-23 10:50:00,77.95,78.08,77.87,78.06,26106.0,71.7945,71.9142,71.7208,71.8958,26106.0
2021-04-23 11:00:00,78.06,78.25,78.04,78.05,25356.0,71.8958,72.0708,71.8774,71.8866,25356.0
2021-04-23 11:10:00,78.06,78.11,77.9,77.98,33720.0,71.8958,71.9419,71.7484,71.8221,33720.0
2021-04-23 11:20:00,78.0,78.05,77.8,77.82,67282.0,71.8405,71.8866,71.6563,71.6748,67282.0
2021-04-23 11:30:00,77.83,77.9,77.67,77.73,99524.0,71.684,71.7484,71.5366,71.5919,99524.0
2021-04-23 11:40:00,77.69,77.8,77.51,77.79,92818.0,71.555,71.6563,71.3892,71.6471,92818.0
2021-04-23 11:50:00,77.82,77.86,77.53,77.55,42134.0,71.6748,71.7116,71.4077,71.4261,42134.0
2021-04-23 12:00:00,77.53,77.66,77.42,77.61,53224.0,71.4077,71.5274,71.3063,71.4813,53224.0
2021-04-23 12:10:00,77.6,77.6,77.36,77.39,58012.0,71.4721,71.4721,71.2511,71.2787,58012.0
2021-04-23 12:20:00,77.39,77.54,77.33,77.35,78282.0,71.2787,71.4169,71.2234,71.2419,78282.0
2021-04-23 12:30:00,77.36,77.68,77.36,77.68,31384.0,71.2511,71.5458,71.2511,71.5458,31384.0
2021-04-23 12:40:00,77.69,77.93,77.69,77.91,31574.0,71.555,71.7761,71.555,71.7576,31574.0
2021-04-23 12:50:00,77.92,78.13,77.91,78.13,33790.0,71.7669,71.9603,71.7576,71.9603,33790.0
2021-04-23 13:00:00,78.14,78.2,78.01,78.07,20034.0,71.9695,72.0247,71.8498,71.905,20034.0
2021-04-23 13:10:00,78.11,78.19,78.05,78.1,19150.0,71.9419,72.0155,71.8866,71.9326,19150.0
2021-04-23 13:20:00,78.09,78.11,77.98,78.11,23848.0,71.9234,71.9419,71.8221,71.9419,23848.0
2021-04-23 13:30:00,78.11,78.26,78.08,78.26,23858.0,71.9419,72.08,71.9142,72.08,23858.0
2021-04-23 13:40:00,78.28,78.28,78.15,78.16,12352.0,72.0984,72.0984,71.9787,71.9879,12352.0
2021-04-23 13:50:00,78.17,78.25,78.14,78.14,19036.0,71.9971,72.0708,71.9695,71.9695,19036.0
2021-04-23 14:00:00,78.17,78.34,78.17,78.27,20964.0,71.9971,72.1537,71.9971,72.0892,20964.0
2021-04-23 14:10:00,78.27,78.27,77.99,77.99,24160.0,72.0892,72.0892,71.8313,71.8313,24160.0
2021-04-23 14:20:00,78.02,78.1,78.01,78.06,57374.0,71.859,71.9326,71.8498,71.8958,57374.0
2021-04-23 14:30:00,78.08,78.17,78.02,78.14,20402.0,71.9142,71.9971,71.859,71.9695,20402.0
2021-04-23 14:40:00,78.14,78.25,78.14,78.23,12628.0,71.9695,72.0708,71.9695,72.0524,12628.0
2021-04-23 14:50:00,78.23,78.52,78.21,78.47,28564.0,72.0524,72.3195,72.034,72.2734,28564.0
2021-04-23 15:00:00,78.49,78.55,78.35,78.47,27548.0,72.2918,72.3471,72.1629,72.2734,27548.0
2021-04-23 15:10:00,78.48,78.59,78.48,78.5,30370.0,72.2826,72.384,72.2826,72.3011,30370.0
2021-04-23 15:20:00,78.5,78.61,78.49,78.5,32086.0,72.3011,72.4024,72.2918,72.3011,32086.0
2021-04-23 15:30:00,78.54,78.56,78.45,78.48,130458.0,72.3379,72.3563,72.255,72.2826,130458.0
2021-04-23 15:40:00,78.48,78.55,78.32,78.42,157256.0,72.2826,72.3471,72.1353,72.2274,157256.0
2021-04-23 15:50:00,78.42,78.5,78.14,78.19,306474.0,72.2274,72.3011,71.9695,72.0155,306474.0
2021-04-26 09:30:00,78.04,78.89,77.86,78.81,75970.0,71.8774,72.6603,71.7116,72.5866,75970.0
2021-04-26 09:40:00,78.88,79.29,78.72,79.1,24926.0,72.6511,73.0287,72.5037,72.8537,24926.0
2021-04-26 09:50:00,79.02,79.39,78.83,79.29,22348.0,72.78,73.1208,72.605,73.0287,22348.0
2021-04-26 10:00:00,79.33,79.57,79.3,79.56,24692.0,73.0655,73.2866,73.0379,73.2774,24692.0
2021-04-26 10:10:00,79.48,79.61,79.21,79.35,28600.0,73.2037,73.3234,72.955,73.0839,28600.0
2021-04-26 10:20:00,79.38,79.39,79.23,79.29,14836.0,73.1116,73.1208,72.9734,73.0287,14836.0
2021-04-26 10:30:00,79.31,79.46,79.25,79.34,11022.0,73.0471,73.1852,72.9918,73.0747,11022.0
2021-04-26 10:40:00,79.29,79.3,79.16,79.17,20002.0,73.0287,73.0379,72.9089,72.9181,20002.0
2021-04-26 10:50:00,79.16,79.26,79.04,79.1,11728.0,72.9089,73.001,72.7984,72.8537,11728.0
2021-04-26 11:00:00,79.07,79.25,79.03,79.23,14592.0,72.826,72.9918,72.7892,72.9734,14592.0
2021-04-26 11:10:00,79.24,79.36,79.21,79.31,10726.0,72.9826,73.0931,72.955,73.0471,10726.0
2021-04-26 11:20:00,79.31,79.33,79.19,79.27,11580.0,73.0471,73.0655,72.9366,73.0103,11580.0
2021-04-26 11:30:00,79.29,79.33,79.23,79.3,6200.0,73.0287,73.0655,72.9734,73.0379,6200.0
2021-04-26 11:40:00,79.24,79.29,79.21,79.24,14388.0,72.9826,73.0287,72.955,72.9826,14388.0
2021-04-26 11:50:00,79.24,79.71,79.24,79.68,72412.0,72.9826,73.4155,72.9826,73.3879,72412.0
2021-04-26 12:00:00,79.68,79.74,79.53,79.53,38164.0,73.3879,73.4431,73.2497,73.2497,38164.0
2021-04-26 12:10:00,79.58,79.73,79.54,79.61,33270.0,73.2958,73.4339,73.2589,73.3234,33270.0
2021-04-26 12:20:00,79.64,79.74,79.59,79.66,13506.0,73.351,73.4431,73.305,73.3695,13506.0
2021-04-26 12:30:00,79.68,79.78,79.66,79.78,12688.0,73.3879,73.48,73.3695,73.48,12688.0
2021-04-26 12:40:00,79.79,79.91,79.79,79.81,13280.0,73.4892,73.5997,73.4892,73.5076,13280.0
2021-04-26 12:50:00,79.8,79.91,79.77,79.88,15472.0,73.4984,73.5997,73.4708,73.5721,15472.0
2021-04-26 13:00:00,79.95,79.98,79.83,79.86,11254.0,73.6366,73.6642,73.526,73.5537,11254.0
2021-04-26 13:10:00,79.89,79.93,79.85,79.85,19098.0,73.5813,73.6181,73.5445,73.5445,19098.0
2021-04-26 13:20:00,79.85,79.89,79.73,79.73,19322.0,73.5445,73.5813,73.4339,73.4339,19322.0
2021-04-26 13:30:00,79.73,79.74,79.54,79.56,19284.0,73.4339,73.4431,73.2589,73.2774,19284.0
2021-04-26 13:40:00,79.52,79.76,79.51,79.7,58616.0,73.2405,73.4616,73.2313,73.4063,58616.0
2021-04-26 13:50:00,79.73,79.75,79.72,79.75,5380.0,73.4339,73.4523,73.4247,73.4523,5380.0
2021-04-26 14:00:00,79.77,79.83,79.7,79.73,11094.0,73.4708,73.526,73.4063,73.4339,11094.0
2021-04-26 14:10:00,79.74,79.77,79.67,79.7,7996.0,73.4431,73.4708,73.3787,73.4063,7996.0
2021-04-26 14:20:00,79.68,79.77,79.66,79.76,19524.0,73.3879,73.4708,73.3695,73.4616,19524.0
2021-04-26 14:30:00,79.73,79.75,79.51,79.53,35038.0,73.4339,73.4523,73.2313,73.2497,35038.0
2021-04-26 14:40:00,79.55,79.67,79.55,79.63,29816.0,73.2681,73.3787,73.2681,73.3418,29816.0
2021-04-26 14:50:00,79.61,79.61,79.53,79.53,13168.0,73.3234,73.3234,73.2497,73.2497,13168.0
2021-04-26 15:00:00,79.56,79.6,79.49,79.55,13066.0,73.2774,73.3142,73.2129,73.2681,13066.0
2021-04-26 15:10:00,79.55,79.58,79.48,79.58,30860.0,73.2681,73.2958,73.2037,73.2958,30860.0
2021-04-26 15:20:00,79.58,79.7,79.3,79.33,18746.0,73.2958,73.4063,73.0379,73.0655,18746.0
2021-04-26 15:30:00,79.33,79.57,79.26,79.54,59400.0,73.0655,73.2866,73.001,73.2589,59400.0
2021-04-26 15:40:00,79.53,79.58,79.3,79.33,35556.0,73.2497,73.2958,73.0379,73.0655,35556.0
2021-04-26 15:50:00,79.33,79.66,79.29,79.55,167236.0,73.0655,73.3695,73.0287,73.2681,167236.0
2021-04-27 09:30:00,79.73,80.71,79.7,80.31,118266.0,73.4339,74.3365,73.4063,73.9681,118266.0
2021-04-27 09:40:00,80.35,80.41,80.01,80.13,85732.0,74.005,74.0602,73.6918,73.8023,85732.0
2021-04-27 09:50:00,80.2,80.21,79.92,79.99,68718.0,73.8668,73.876,73.6089,73.6734,68718.0
2021-04-27 10:00:00,80.0,80.06,79.72,79.86,107026.0,73.6826,73.7379,73.4247,73.5537,107026.0
2021-04-27 10:10:00,79.91,80.06,79.56,79.59,68962.0,73.5997,73.7379,73.2774,73.305,68962.0
2021-04-27 10:20:00,79.58,79.8,79.41,79.58,26746.0,73.2958,73.4984,73.1392,73.2958,26746.0
2021-04-27 10:30:00,79.6,79.67,79.29,79.4,36474.0,73.3142,73.3787,73.0287,73.13,36474.0
2021-04-27 10:40:00,79.27,79.64,79.26,79.63,18334.0,73.0103,73.351,73.001,73.3418,18334.0
2021-04-27 10:50:00,79.66,79.71,79.55,79.68,14448.0,73.3695,73.4155,73.2681,73.3879,14448.0
2021-04-27 11:00:00,79.66,79.7,79.57,79.61,41524.0,73.3695,73.4063,73.2866,73.3234,41524.0
2021-04-27 11:10:00,79.65,79.73,79.63,79.7,19144.0,73.3602,73.4339,73.3418,73.4063,19144.0
2021-04-27 11:20:00,79.69,79.71,79.61,79.66,10902.0,73.3971,73.4155,73.3234,73.3695,10902.0
2021-04-27 11:30:00,79.61,79.65,79.56,79.64,21200.0,73.3234,73.3602,73.2774,73.351,21200.0
2021-04-27 11:40:00,79.66,79.66,79.43,79.45,22694.0,73.3695,73.3695,73.1576,73.176,22694.0
2021-04-27 11:50:00,79.41,79.59,79.41,79.48,40222.0,73.1392,73.305,73.1392,73.2037,40222.0
2021-04-27 12:00:00,79.5,79.63,79.49,79.58,16378.0,73.2221,73.3418,73.2129,73.2958,16378.0
2021-04-27 12:10:00,79.58,79.67,79.5,79.57,16338.0,73.2958,73.3787,73.2221,73.2866,16338.0
2021-04-27 12:20:00,79.51,79.61,79.4,79.51,21574.0,73.2313,73.3234,73.13,73.2313,21574.0
2021-04-27 12:30:00,79.53,79.53,79.17,79.28,16706.0,73.2497,73.2497,72.9181,73.0195,16706.0
2021-04-27 12:40:00,79.25,79.25,79.16,79.25,23278.0,72.9918,72.9918,72.9089,72.9918,23278.0
2021-04-27 12:50:00,79.25,79.25,79.06,79.08,7456.0,72.9918,72.9918,72.8168,72.8353,7456.0
2021-04-27 13:00:00,79.08,79.3,79.08,79.23,7700.0,72.8353,73.0379,72.8353,72.9734,7700.0
2021-04-27 13:10:00,79.2,79.2,79.02,79.02,14388.0,72.9458,72.9458,72.78,72.78,14388.0
2021-04-27 13:20:00,79.05,79.06,78.93,78.96,17798.0,72.8076,72.8168,72.6971,72.7247,17798.0
2021-04-27 13:30:00,78.99,79.07,78.92,79.07,9212.0,72.7524,72.826,72.6879,72.826,9212.0
2021-04-27 13:40:00,79.03,79.13,78.92,79.04,35260.0,72.7892,72.8813,72.6879,72.7984,35260.0
2021-04-27 13:50:00,79.01,79.17,79.01,79.06,52178.0,72.7708,72.9181,72.7708,72.8168,52178.0
2021-04-27 14:00:00,79.08,79.08,78.89,78.89,23210.0,72.8353,72.8353,72.6603,72.6603,23210.0
2021-04-27 14:10:00,78.88,78.96,78.87,78.94,28614.0,72.6511,72.7247,72.6418,72.7063,28614.0
2021-04-27 14:20:00,78.94,79.06,78.81,78.98,37278.0,72.7063,72.8168,72.5866,72.7432,37278.0
2021-04-27 14:30:00,78.97,79.07,78.92,79.01,8094.0,72.7339,72.826,72.6879,72.7708,8094.0
2021-04-27 14:40:00,78.98,78.98,78.89,78.96,19630.0,72.7432,72.7432,72.6603,72.7247,19630.0
2021-04-27 14:50:00,78.94,78.98,78.89,78.89,16124.0,72.7063,72.7432,72.6603,72.6603,16124.0
2021-04-27 15:00:00,78.86,78.97,78.78,78.81,21048.0,72.6326,72.7339,72.5589,72.5866,21048.0
2021-04-27 15:10:00,78.81,78.93,78.8,78.88,25350.0,72.5866,72.6971,72.5774,72.6511,25350.0
2021-04-27 15:20:00,78.92,78.92,78.74,78.76,25976.0,72.6879,72.6879,72.5221,72.5405,25976.0
2021-04-27 15:30:00,78.78,79.02,78.78,78.99,23726.0,72.5589,72.78,72.5589,72.7524,23726.0
2021-04-27 15:40:00,78.98,79.01,78.78,78.81,43634.0,72.7432,72.7708,72.5589,72.5866,43634.0
2021-04-27 15:50:00,78.83,78.9,78.65,78.71,289734.0,72.605,72.6695,72.4392,72.4945,289734.0
2021-04-28 09:30:00,78.33,78.38,77.36,77.4,142530.0,72.1445,72.1905,71.2511,71.2879,142530.0
2021-04-28 09:40:00,77.36,77.57,77.18,77.36,45124.0,71.2511,71.4445,71.0853,71.2511,45124.0
2021-04-28 09:50:00,77.41,77.51,77.32,77.43,44556.0,71.2971,71.3892,71.2142,71.3156,44556.0
2021-04-28 10:00:00,77.45,77.74,77.39,77.74,25324.0,71.334,71.6011,71.2787,71.6011,25324.0
2021-04-28 10:10:00,77.75,77.82,77.64,77.76,24918.0,71.6103,71.6748,71.509,71.6195,24918.0
2021-04-28 10:20:00,77.85,77.94,77.78,77.8,21664.0,71.7024,71.7853,71.6379,71.6563,21664.0
2021-04-28 10:30:00,77.78,77.78,77.42,77.47,17662.0,71.6379,71.6379,71.3063,71.3524,17662.0
2021-04-28 10:40:00,77.39,77.67,77.37,77.66,31986.0,71.2787,71.5366,71.2603,71.5274,31986.0
2021-04-28 10:50:00,77.61,77.85,77.6,77.73,17006.0,71.4813,71.7024,71.4721,71.5919,17006.0
2021-04-28 11:00:00,77.75,77.78,77.63,77.74,19514.0,71.6103,71.6379,71.4998,71.6011,19514.0
2021-04-28 11:10:00,77.73,77.8,77.46,77.55,10120.0,71.5919,71.6563,71.3432,71.4261,10120.0
2021-04-28 11:20:00,77.52,77.63,77.44,77.49,40284.0,71.3984,71.4998,71.3248,71.3708,40284.0
2021-04-28 11:30:00,77.5,77.63,77.45,77.51,85164.0,71.38,71.4998,71.334,71.3892,85164.0
2021-04-28 11:40:00,77.5,77.61,77.42,77.42,35758.0,71.38,71.4813,71.3063,71.3063,35758.0
2021-04-28 11:50:00,77.42,77.42,77.35,77.41,33312.0,71.3063,71.3063,71.2419,71.2971,33312.0
2021-04-28 12:00:00,77.37,77.47,77.29,77.47,92080.0,71.2603,71.3524,71.1866,71.3524,92080.0
2021-04-28 12:10:00,77.47,77.51,77.35,77.35,18804.0,71.3524,71.3892,71.2419,71.2419,18804.0
2021-04-28 12:20:00,77.39,77.39,77.31,77.38,20424.0,71.2787,71.2787,71.205,71.2695,20424.0
2021-04-28 12:30:00,77.37,77.42,77.3,77.33,11464.0,71.2603,71.3063,71.1958,71.2234,11464.0
2021-04-28 12:40:00,77.32,77.33,77.07,77.24,27456.0,71.2142,71.2234,70.984,71.1406,27456.0
2021-04-28 12:50:00,77.26,77.28,77.01,77.09,33694.0,71.159,71.1774,70.9287,71.0024,33694.0
2021-04-28 13:00:00,77.1,77.31,77.07,77.31,45166.0,71.0116,71.205,70.984,71.205,45166.0
2021-04-28 13:10:00,77.32,77.48,77.31,77.44,15986.0,71.2142,71.3616,71.205,71.3248,15986.0
2021-04-28 13:20:00,77.44,77.47,77.39,77.45,12174.0,71.3248,71.3524,71.2787,71.334,12174.0
2021-04-28 13:30:00,77.46,77.49,77.39,77.46,10960.0,71.3432,71.3708,71.2787,71.3432,10960.0
2021-04-28 13:40:00,77.45,77.48,77.39,77.41,28718.0,71.334,71.3616,71.2787,71.2971,28718.0
2021-04-28 13:50:00,77.41,77.41,77.29,77.36,14808.0,71.2971,71.2971,71.1866,71.2511,14808.0
2021-04-28 14:00:00,77.38,77.46,77.17,77.26,77620.0,71.2695,71.3432,71.0761,71.159,77620.0
2021-04-28 14:10:00,77.25,77.39,77.13,77.3,68112.0,71.1498,71.2787,71.0392,71.1958,68112.0
2021-04-28 14:20:00,77.32,77.51,77.32,77.46,41536.0,71.2142,71.3892,71.2142,71.3432,41536.0
2021-04-28 14:30:00,77.45,77.83,77.37,77.76,25464.0,71.334,71.684,71.2603,71.6195,25464.0
2021-04-28 14:40:00,77.79,77.9,77.64,77.66,57470.0,71.6471,71.7484,71.509,71.5274,57470.0
2021-04-28 14:50:00,77.63,77.75,77.62,77.74,19582.0,71.4998,71.6103,71.4905,71.6011,19582.0
2021-04-28 15:00:00,77.73,77.73,77.54,77.63,58568.0,71.5919,71.5919,71.4169,71.4998,58568.0
2021-04-28 15:10:00,77.64,77.67,77.25,77.49,70360.0,71.509,71.5366,71.1498,71.3708,70360.0
2021-04-28 15:20:00,77.49,77.58,77.44,77.51,31300.0,71.3708,71.4537,71.3248,71.3892,31300.0
2021-04-28 15:30:00,77.5,77.61,77.37,77.58,96556.0,71.38,71.4813,71.2603,71.4537,96556.0
2021-04-28 15:40:00,77.58,77.67,77.47,77.5,80084.0,71.4537,71.5366,71.3524,71.38,80084.0
2021-04-28 15:50:00,77.5,77.54,77.21,77.31,269944.0,71.38,71.4169,71.1129,71.205,269944.0
2021-04-29 09:30:00,78.04,78.43,77.77,78.01,49756.0,71.8774,72.2366,71.6287,71.8498,49756.0
2021-04-29 09:40:00,77.97,78.07,77.69,77.7,27858.0,71.8129,71.905,71.555,71.5642,27858.0
2021-04-29 09:50:00,77.67,77.94,77.48,77.56,24520.0,71.5366,71.7853,71.3616,71.4353,24520.0
2021-04-29 10:00:00,77.54,77.58,77.38,77.53,24670.0,71.4169,71.4537,71.2695,71.4077,24670.0
2021-04-29 10:10:00,77.41,77.73,77.19,77.53,31124.0,71.2971,71.5919,71.0945,71.4077,31124.0
2021-04-29 10:20:00,77.51,77.89,77.49,77.76,12112.0,71.3892,71.7392,71.3708,71.6195,12112.0
2021-04-29 10:30:00,77.76,77.76,77.17,77.23,18072.0,71.6195,71.6195,71.0761,71.1313,18072.0
2021-04-29 10:40:00,77.17,77.39,77.01,77.08,48838.0,71.0761,71.2787,70.9287,70.9932,48838.0
2021-04-29 10:50:00,77.12,77.61,77.08,77.61,17152.0,71.03,71.4813,70.9932,71.4813,17152.0
2021-04-29 11:00:00,77.64,77.69,77.51,77.58,12622.0,71.509,71.555,71.3892,71.4537,12622.0
2021-04-29 11:10:00,77.52,77.7,77.51,77.57,9318.0,71.3984,71.5642,71.3892,71.4445,9318.0
2021-04-29 11:20:00,77.61,77.76,77.57,77.73,15088.0,71.4813,71.6195,71.4445,71.5919,15088.0
2021-04-29 11:30:00,77.7,77.71,77.58,77.58,8500.0,71.5642,71.5734,71.4537,71.4537,8500.0
2021-04-29 11:40:00,77.61,77.82,77.61,77.73,14076.0,71.4813,71.6748,71.4813,71.5919,14076.0
2021-04-29 11:50:00,77.69,77.72,77.36,77.36,10468.0,71.555,71.5827,71.2511,71.2511,10468.0
2021-04-29 12:00:00,77.34,77.36,76.79,76.86,16106.0,71.2327,71.2511,70.7261,70.7906,16106.0
2021-04-29 12:10:00,76.88,77.17,76.83,77.17,11420.0,70.809,71.0761,70.7629,71.0761,11420.0
2021-04-29 12:20:00,77.17,77.23,76.92,77.11,14586.0,71.0761,71.1313,70.8458,71.0208,14586.0
2021-04-29 12:30:00,77.07,77.3,76.97,77.22,13376.0,70.984,71.1958,70.8919,71.1221,13376.0
2021-04-29 12:40:00,77.23,77.24,77.05,77.14,18080.0,71.1313,71.1406,70.9656,71.0485,18080.0
2021-04-29 12:50:00,77.17,77.25,77.11,77.2,13306.0,71.0761,71.1498,71.0208,71.1037,13306.0
2021-04-29 13:00:00,77.19,77.19,77.01,77.06,40318.0,71.0945,71.0945,70.9287,70.9748,40318.0
2021-04-29 13:10:00,77.11,77.42,77.11,77.42,11774.0,71.0208,71.3063,71.0208,71.3063,11774.0
2021-04-29 13:20:00,77.41,77.57,77.31,77.54,14904.0,71.2971,71.4445,71.205,71.4169,14904.0
2021-04-29 13:30:00,77.58,77.63,77.42,77.42,16162.0,71.4537,71.4998,71.3063,71.3063,16162.0
2021-04-29 13:40:00,77.41,77.62,77.4,77.56,55230.0,71.2971,71.4905,71.2879,71.4353,55230.0
2021-04-29 13:50:00,77.53,77.6,77.48,77.55,17882.0,71.4077,71.4721,71.3616,71.4261,17882.0
2021-04-29 14:00:00,77.55,77.56,77.49,77.52,23046.0,71.4261,71.4353,71.3708,71.3984,23046.0
2021-04-29 14:10:00,77.51,77.76,77.51,77.75,79624.0,71.3892,71.6195,71.3892,71.6103,79624.0
2021-04-29 14:20:00,77.74,77.74,77.58,77.58,22876.0,71.6011,71.6011,71.4537,71.4537,22876.0
2021-04-29 14:30:00,77.6,77.71,77.55,77.67,43958.0,71.4721,71.5734,71.4261,71.5366,43958.0
2021-04-29 14:40:00,77.67,77.84,77.64,77.79,17634.0,71.5366,71.6932,71.509,71.6471,17634.0
2021-04-29 14:50:00,77.8,77.92,77.69,77.9,15170.0,71.6563,71.7669,71.555,71.7484,15170.0
2021-04-29 15:00:00,77.93,78.0,77.88,77.91,15254.0,71.7761,71.8405,71.73,71.7576,15254.0
2021-04-29 15:10:00,77.92,77.93,77.72,77.74,15732.0,71.7669,71.7761,71.5827,71.6011,15732.0
2021-04-29 15:20:00,77.75,77.82,77.71,77.78,15222.0,71.6103,71.6748,71.5734,71.6379,15222.0
2021-04-29 15:30:00,77.8,77.82,77.72,77.75,29680.0,71.6563,71.6748,71.5827,71.6103,29680.0
2021-04-29 15:40:00,77.78,77.94,77.77,77.81,55840.0,71.6379,71.7853,71.6287,71.6655,55840.0
2021-04-29 15:50:00,77.81,78.01,77.75,78.01,221834.0,71.6655,71.8498,71.6103,71.8498,221834.0
2021-04-30 09:30:00,76.61,76.88,76.49,76.65,86024.0,70.5603,70.809,70.4498,70.5971,86024.0
2021-04-30 09:40:00,76.67,76.75,76.52,76.75,31316.0,70.6156,70.6893,70.4774,70.6893,31316.0
2021-04-30 09:50:00,76.8,77.06,76.68,77.06,37522.0,70.7353,70.9748,70.6248,70.9748,37522.0
2021-04-30 10:00:00,77.04,77.04,76.69,77.01,23584.0,70.9564,70.9564,70.634,70.9287,23584.0
2021-04-30 10:10:00,77.01,77.22,76.92,76.92,50174.0,70.9287,71.1221,70.8458,70.8458,50174.0
2021-04-30 10:20:00,76.97,77.36,76.92,77.36,26184.0,70.8919,71.2511,70.8458,71.2511,26184.0
2021-04-30 10:30:00,77.32,77.44,76.96,76.99,32310.0,71.2142,71.3248,70.8827,70.9103,32310.0
2021-04-30 10:40:00,76.98,77.11,76.88,76.88,26640.0,70.9011,71.0208,70.809,70.809,26640.0
2021-04-30 10:50:00,76.86,76.87,76.63,76.71,22492.0,70.7906,70.7998,70.5787,70.6524,22492.0
2021-04-30 11:00:00,76.71,76.71,76.52,76.57,24702.0,70.6524,70.6524,70.4774,70.5235,24702.0
2021-04-30 11:10:00,76.56,76.71,76.29,76.32,29144.0,70.5143,70.6524,70.2656,70.2932,29144.0
2021-04-30 11:20:00,76.3,76.44,76.22,76.27,26366.0,70.2748,70.4037,70.2011,70.2472,26366.0
2021-04-30 11:30:00,76.23,76.48,76.17,76.41,23518.0,70.2103,70.4406,70.1551,70.3761,23518.0
2021-04-30 11:40:00,76.42,76.44,76.25,76.31,12896.0,70.3853,70.4037,70.2287,70.284,12896.0
2021-04-30 11:50:00,76.32,76.49,76.23,76.49,16914.0,70.2932,70.4498,70.2103,70.4498,16914.0
2021-04-30 12:00:00,76.5,76.52,76.39,76.45,14456.0,70.459,70.4774,70.3577,70.4129,14456.0
2021-04-30 12:10:00,76.46,76.54,76.36,76.44,11172.0,70.4222,70.4958,70.33,70.4037,11172.0
2021-04-30 12:20:00,76.42,76.47,76.23,76.28,15080.0,70.3853,70.4314,70.2103,70.2564,15080.0
2021-04-30 12:30:00,76.3,76.36,76.09,76.14,30856.0,70.2748,70.33,70.0814,70.1274,30856.0
2021-04-30 12:40:00,76.16,76.35,76.14,76.3,35638.0,70.1458,70.3208,70.1274,70.2748,35638.0
2021-04-30 12:50:00,76.35,76.36,76.06,76.17,18402.0,70.3208,70.33,70.0537,70.1551,18402.0
2021-04-30 13:00:00,76.17,76.19,76.08,76.16,27914.0,70.1551,70.1735,70.0722,70.1458,27914.0
2021-04-30 13:10:00,76.16,76.16,76.02,76.02,19830.0,70.1458,70.1458,70.0169,70.0169,19830.0
2021-04-30 13:20:00,76.03,76.06,75.92,75.97,25312.0,70.0261,70.0537,69.9248,69.9708,25312.0
2021-04-30 13:30:00,75.99,76.02,75.91,75.95,31394.0,69.9893,70.0169,69.9156,69.9524,31394.0
2021-04-30 13:40:00,75.92,75.96,75.58,75.6,41930.0,69.9248,69.9616,69.6116,69.6301,41930.0
2021-04-30 13:50:00,75.59,75.63,75.36,75.45,57468.0,69.6209,69.6577,69.409,69.4919,57468.0
2021-04-30 14:00:00,75.44,75.48,75.32,75.44,37474.0,69.4827,69.5195,69.3722,69.4827,37474.0
2021-04-30 14:10:00,75.45,75.53,75.38,75.39,43230.0,69.4919,69.5656,69.4274,69.4366,43230.0
2021-04-30 14:20:00,75.39,75.49,75.29,75.49,55726.0,69.4366,69.5287,69.3445,69.5287,55726.0
2021-04-30 14:30:00,75.5,75.5,75.32,75.47,48640.0,69.538,69.538,69.3722,69.5103,48640.0
2021-04-30 14:40:00,75.48,75.58,75.47,75.54,39326.0,69.5195,69.6116,69.5103,69.5748,39326.0
2021-04-30 14:50:00,75.51,75.54,75.42,75.42,27850.0,69.5472,69.5748,69.4643,69.4643,27850.0
2021-04-30 15:00:00,75.42,75.5,75.33,75.36,25668.0,69.4643,69.538,69.3814,69.409,25668.0
2021-04-30 15:10:00,75.35,75.39,75.13,75.13,38096.0,69.3998,69.4366,69.1972,69.1972,38096.0
2021-04-30 15:20:00,75.11,75.33,75.11,75.31,62758.0,69.1788,69.3814,69.1788,69.363,62758.0
2021-04-30 15:30:00,75.3,75.32,75.11,75.25,65870.0,69.3538,69.3722,69.1788,69.3077,65870.0
2021-04-30 15:40:00,75.23,75.26,74.93,75.13,116306.0,69.2893,69.3169,69.013,69.1972,116306.0
2021-04-30 15:50:00,75.11,75.21,74.78,75.14,470950.0,69.1788,69.2709,68.8748,69.2064,470950.0
2021-05-03 09:30:00,76.23,76.41,75.66,76.01,212212.0,70.2103,70.3761,69.6853,70.0077,212212.0
2021-05-03 09:40:00,76.09,76.19,75.52,75.73,83324.0,70.0814,70.1735,69.5564,69.7498,83324.0
2021-05-03 09:50:00,75.7,75.91,75.61,75.63,17646.0,69.7222,69.9156,69.6393,69.6577,17646.0
2021-05-03 10:00:00,75.55,75.64,75.23,75.23,56176.0,69.584,69.6669,69.2893,69.2893,56176.0
2021-05-03 10:10:00,75.22,75.24,75.04,75.13,40572.0,69.2801,69.2985,69.1143,69.1972,40572.0
2021-05-03 10:20:00,75.14,75.17,74.6,74.73,57546.0,69.2064,69.234,68.709,68.8288,57546.0
2021-05-03 10:30:00,74.78,74.99,74.58,74.58,23204.0,68.8748,69.0682,68.6906,68.6906,23204.0
2021-05-03 10:40:00,74.61,74.89,74.55,74.64,31204.0,68.7182,68.9761,68.663,68.7459,31204.0
2021-05-03 10:50:00,74.64,74.72,74.41,74.47,72886.0,68.7459,68.8196,68.534,68.5893,72886.0
2021-05-03 11:00:00,74.44,74.53,74.38,74.46,35012.0,68.5617,68.6446,68.5064,68.5801,35012.0
2021-05-03 11:10:00,74.45,74.51,74.1,74.17,65948.0,68.5709,68.6261,68.2485,68.313,65948.0
2021-05-03 11:20:00,74.17,74.24,73.91,73.92,56020.0,68.313,68.3775,68.0735,68.0827,56020.0
2021-05-03 11:30:00,73.92,74.17,73.83,74.16,46044.0,68.0827,68.313,67.9998,68.3038,46044.0
2021-05-03 11:40:00,74.14,74.29,74.06,74.08,25336.0,68.2854,68.4235,68.2117,68.2301,25336.0
2021-05-03 11:50:00,74.11,74.14,73.91,74.05,13544.0,68.2577,68.2854,68.0735,68.2025,13544.0
2021-05-03 12:00:00,74.08,74.11,74.0,74.01,18692.0,68.2301,68.2577,68.1564,68.1656,18692.0
2021-05-03 12:10:00,73.99,74.03,73.91,73.98,31478.0,68.1472,68.184,68.0735,68.138,31478.0
2021-05-03 12:20:00,73.95,74.06,73.82,73.82,35968.0,68.1104,68.2117,67.9906,67.9906,35968.0
2021-05-03 12:30:00,73.83,73.85,73.69,73.75,18024.0,67.9998,68.0183,67.8709,67.9262,18024.0
2021-05-03 12:40:00,73.75,73.79,73.66,73.79,17314.0,67.9262,67.963,67.8433,67.963,17314.0
2021-05-03 12:50:00,73.8,73.86,73.74,73.79,21422.0,67.9722,68.0275,67.9169,67.963,21422.0
2021-05-03 13:00:00,73.79,74.02,73.79,73.83,14552.0,67.963,68.1748,67.963,67.9998,14552.0
2021-05-03 13:10:00,73.81,73.97,73.81,73.97,30450.0,67.9814,68.1288,67.9814,68.1288,30450.0
2021-05-03 13:20:00,74.0,74.05,73.88,73.89,20400.0,68.1564,68.2025,68.0459,68.0551,20400.0
2021-05-03 13:30:00,73.88,73.89,73.75,73.84,21744.0,68.0459,68.0551,67.9262,68.009,21744.0
2021-05-03 13:40:00,73.86,73.97,73.85,73.89,63982.0,68.0275,68.1288,68.0183,68.0551,63982.0
2021-05-03 13:50:00,73.89,74.01,73.87,73.9,20774.0,68.0551,68.1656,68.0367,68.0643,20774.0
2021-05-03 14:00:00,73.92,74.04,73.89,74.04,26732.0,68.0827,68.1933,68.0551,68.1933,26732.0
2021-05-03 14:10:00,74.04,74.05,73.91,73.99,28974.0,68.1933,68.2025,68.0735,68.1472,28974.0
2021-05-03 14:20:00,73.99,74.04,73.97,74.01,30836.0,68.1472,68.1933,68.1288,68.1656,30836.0
2021-05-03 14:30:00,74.01,74.22,74.0,74.2,41094.0,68.1656,68.359,68.1564,68.3406,41094.0
2021-05-03 14:40:00,74.2,74.38,74.2,74.33,32842.0,68.3406,68.5064,68.3406,68.4604,32842.0
2021-05-03 14:50:00,74.33,74.56,74.33,74.45,63138.0,68.4604,68.6722,68.4604,68.5709,63138.0
2021-05-03 15:00:00,74.46,74.46,74.29,74.36,30050.0,68.5801,68.5801,68.4235,68.488,30050.0
2021-05-03 15:10:00,74.36,74.41,74.23,74.3,38110.0,68.488,68.534,68.3682,68.4327,38110.0
2021-05-03 15:20:00,74.3,74.33,74.16,74.19,46734.0,68.4327,68.4604,68.3038,68.3314,46734.0
2021-05-03 15:30:00,74.18,74.25,74.08,74.22,46308.0,68.3222,68.3867,68.2301,68.359,46308.0
2021-05-03 15:40:00,74.21,74.31,74.17,74.19,49660.0,68.3498,68.4419,68.313,68.3314,49660.0
2021-05-03 15:50:00,74.22,74.22,73.96,74.04,223518.0,68.359,68.359,68.1196,68.1933,223518.0
2021-05-04 09:30:00,73.3,73.37,72.67,73.13,99854.0,67.5117,67.5762,66.9314,67.3551,99854.0
2021-05-04 09:40:00,73.0,73.25,72.82,72.95,59422.0,67.2354,67.4656,67.0696,67.1893,59422.0
2021-05-04 09:50:00,72.96,72.96,72.1,72.1,93072.0,67.1985,67.1985,66.4064,66.4064,93072.0
2021-05-04 10:00:00,72.11,72.11,71.79,71.79,84134.0,66.4157,66.4157,66.1209,66.1209,84134.0
2021-05-04 10:10:00,71.79,72.14,71.67,72.14,92644.0,66.1209,66.4433,66.0104,66.4433,92644.0
2021-05-04 10:20:00,72.22,72.6,72.16,72.6,40662.0,66.517,66.867,66.4617,66.867,40662.0
2021-05-04 10:30:00,72.58,72.64,72.36,72.57,46764.0,66.8485,66.9038,66.6459,66.8393,46764.0
2021-05-04 10:40:00,72.55,72.56,72.06,72.13,60162.0,66.8209,66.8301,66.3696,66.4341,60162.0
2021-05-04 10:50:00,72.13,72.13,71.85,71.85,28584.0,66.4341,66.4341,66.1762,66.1762,28584.0
2021-05-04 11:00:00,71.91,72.07,71.78,71.98,45304.0,66.2315,66.3788,66.1117,66.2959,45304.0
2021-05-04 11:10:00,71.97,72.03,71.66,71.76,54750.0,66.2867,66.342,66.0012,66.0933,54750.0
2021-05-04 11:20:00,71.75,71.89,71.61,71.89,80676.0,66.0841,66.213,65.9551,66.213,80676.0
2021-05-04 11:30:00,71.87,71.99,71.77,71.96,26454.0,66.1946,66.3051,66.1025,66.2775,26454.0
2021-05-04 11:40:00,71.98,72.04,71.81,72.02,52268.0,66.2959,66.3512,66.1394,66.3328,52268.0
2021-05-04 11:50:00,72.01,72.04,71.75,71.88,46080.0,66.3236,66.3512,66.0841,66.2038,46080.0
2021-05-04 12:00:00,71.86,72.42,71.86,72.39,60270.0,66.1854,66.7012,66.1854,66.6735,60270.0
2021-05-04 12:10:00,72.4,72.58,72.27,72.36,61982.0,66.6828,66.8485,66.563,66.6459,61982.0
2021-05-04 12:20:00,72.38,72.45,72.21,72.45,36112.0,66.6643,66.7288,66.5078,66.7288,36112.0
2021-05-04 12:30:00,72.44,72.44,72.3,72.35,39000.0,66.7196,66.7196,66.5907,66.6367,39000.0
2021-05-04 12:40:00,72.35,72.54,72.27,72.5,50676.0,66.6367,66.8117,66.563,66.7749,50676.0
2021-05-04 12:50:00,72.5,72.65,72.49,72.53,23030.0,66.7749,66.913,66.7657,66.8025,23030.0
2021-05-04 13:00:00,72.53,72.76,72.45,72.73,35270.0,66.8025,67.0143,66.7288,66.9867,35270.0
2021-05-04 13:10:00,72.73,72.86,72.7,72.81,45854.0,66.9867,67.1064,66.9591,67.0604,45854.0
2021-05-04 13:20:00,72.83,72.91,72.77,72.8,34064.0,67.0788,67.1525,67.0235,67.0512,34064.0
2021-05-04 13:30:00,72.81,72.89,72.67,72.89,29284.0,67.0604,67.1341,66.9314,67.1341,29284.0
2021-05-04 13:40:00,72.86,72.88,72.61,72.66,47598.0,67.1064,67.1249,66.8762,66.9222,47598.0
2021-05-04 13:50:00,72.67,72.75,72.54,72.74,70898.0,66.9314,67.0051,66.8117,66.9959,70898.0
2021-05-04 14:00:00,72.73,72.88,72.66,72.82,57924.0,66.9867,67.1249,66.9222,67.0696,57924.0
2021-05-04 14:10:00,72.81,73.01,72.81,72.94,106086.0,67.0604,67.2446,67.0604,67.1801,106086.0
2021-05-04 14:20:00,72.95,73.02,72.78,72.85,78026.0,67.1893,67.2538,67.0328,67.0972,78026.0
2021-05-04 14:30:00,72.83,73.01,72.83,73.0,113226.0,67.0788,67.2446,67.0788,67.2354,113226.0
2021-05-04 14:40:00,73.01,73.28,72.98,73.27,57780.0,67.2446,67.4933,67.217,67.4841,57780.0
2021-05-04 14:50:00,73.27,73.36,73.21,73.21,81316.0,67.4841,67.567,67.4288,67.4288,81316.0
2021-05-04 15:00:00,73.14,73.14,72.98,73.01,43320.0,67.3643,67.3643,67.217,67.2446,43320.0
2021-05-04 15:10:00,73.0,73.04,72.74,72.83,99586.0,67.2354,67.2722,66.9959,67.0788,99586.0
2021-05-04 15:20:00,72.81,72.9,72.58,72.75,75414.0,67.0604,67.1433,66.8485,67.0051,75414.0
2021-05-04 15:30:00,72.74,72.8,72.52,72.64,210096.0,66.9959,67.0512,66.7933,66.9038,210096.0
2021-05-04 15:40:00,72.64,72.66,72.36,72.38,136680.0,66.9038,66.9222,66.6459,66.6643,136680.0
2021-05-04 15:50:00,72.39,72.57,72.36,72.42,911958.0,66.6735,66.8393,66.6459,66.7012,911958.0
2021-05-05 09:30:00,73.55,73.89,72.83,72.94,144196.0,67.7419,68.0551,67.0788,67.1801,144196.0
2021-05-05 09:40:00,72.92,73.3,72.81,72.86,45492.0,67.1617,67.5117,67.0604,67.1064,45492.0
2021-05-05 09:50:00,72.86,72.99,72.6,72.67,38020.0,67.1064,67.2262,66.867,66.9314,38020.0
2021-05-05 10:00:00,72.67,72.69,72.11,72.31,43448.0,66.9314,66.9499,66.4157,66.5999,43448.0
2021-05-05 10:10:00,72.26,72.89,72.19,72.8,81832.0,66.5538,67.1341,66.4893,67.0512,81832.0
2021-05-05 10:20:00,72.83,73.0,72.49,72.99,28208.0,67.0788,67.2354,66.7657,67.2262,28208.0
2021-05-05 10:30:00,72.95,73.51,72.95,73.49,56818.0,67.1893,67.7051,67.1893,67.6867,56818.0
2021-05-05 10:40:00,73.47,73.82,73.46,73.67,46868.0,67.6683,67.9906,67.6591,67.8525,46868.0
2021-05-05 10:50:00,73.73,73.99,73.66,73.92,37146.0,67.9077,68.1472,67.8433,68.0827,37146.0
2021-05-05 11:00:00,73.95,74.13,73.9,74.0,70892.0,68.1104,68.2761,68.0643,68.1564,70892.0
2021-05-05 11:10:00,74.03,74.1,73.86,73.94,19988.0,68.184,68.2485,68.0275,68.1011,19988.0
2021-05-05 11:20:00,74.01,74.11,73.76,73.88,27954.0,68.1656,68.2577,67.9354,68.0459,27954.0
2021-05-05 11:30:00,73.88,74.09,73.87,74.05,20552.0,68.0459,68.2393,68.0367,68.2025,20552.0
2021-05-05 11:40:00,74.07,74.31,74.0,74.24,44554.0,68.2209,68.4419,68.1564,68.3775,44554.0
2021-05-05 11:50:00,74.27,74.5,74.24,74.5,71250.0,68.4051,68.6169,68.3775,68.6169,71250.0
2021-05-05 12:00:00,74.5,74.64,74.49,74.58,91700.0,68.6169,68.7459,68.6077,68.6906,91700.0
2021-05-05 12:10:00,74.58,74.6,74.43,74.43,102614.0,68.6906,68.709,68.5525,68.5525,102614.0
2021-05-05 12:20:00,74.44,74.47,74.25,74.34,123398.0,68.5617,68.5893,68.3867,68.4696,123398.0
2021-05-05 12:30:00,74.35,74.43,74.18,74.23,102670.0,68.4788,68.5525,68.3222,68.3682,102670.0
2021-05-05 12:40:00,74.2,74.33,74.14,74.24,61090.0,68.3406,68.4604,68.2854,68.3775,61090.0
2021-05-05 12:50:00,74.23,74.25,73.95,73.95,65124.0,68.3682,68.3867,68.1104,68.1104,65124.0
2021-05-05 13:00:00,73.98,74.02,73.85,73.97,21638.0,68.138,68.1748,68.0183,68.1288,21638.0
2021-05-05 13:10:00,74.05,74.05,73.91,74.01,16146.0,68.2025,68.2025,68.0735,68.1656,16146.0
2021-05-05 13:20:00,74.0,74.05,73.92,74.04,20940.0,68.1564,68.2025,68.0827,68.1933,20940.0
2021-05-05 13:30:00,74.08,74.13,73.99,74.02,14372.0,68.2301,68.2761,68.1472,68.1748,14372.0
2021-05-05 13:40:00,74.04,74.07,73.99,74.04,28708.0,68.1933,68.2209,68.1472,68.1933,28708.0
2021-05-05 13:50:00,74.05,74.11,73.95,74.01,29024.0,68.2025,68.2577,68.1104,68.1656,29024.0
2021-05-05 14:00:00,74.02,74.03,73.86,73.88,31660.0,68.1748,68.184,68.0275,68.0459,31660.0
2021-05-05 14:10:00,73.86,74.06,73.86,74.0,39810.0,68.0275,68.2117,68.0275,68.1564,39810.0
2021-05-05 14:20:00,74.02,74.02,73.86,73.99,19628.0,68.1748,68.1748,68.0275,68.1472,19628.0
2021-05-05 14:30:00,73.97,73.97,73.88,73.92,13152.0,68.1288,68.1288,68.0459,68.0827,13152.0
2021-05-05 14:40:00,73.94,74.01,73.87,73.98,14768.0,68.1011,68.1656,68.0367,68.138,14768.0
2021-05-05 14:50:00,73.98,73.99,73.8,73.81,26388.0,68.138,68.1472,67.9722,67.9814,26388.0
2021-05-05 15:00:00,73.77,73.91,73.45,73.46,27210.0,67.9446,68.0735,67.6498,67.6591,27210.0
2021-05-05 15:10:00,73.45,73.48,73.21,73.25,27582.0,67.6498,67.6775,67.4288,67.4656,27582.0
2021-05-05 15:20:00,73.25,73.27,72.85,73.06,47614.0,67.4656,67.4841,67.0972,67.2906,47614.0
2021-05-05 15:30:00,73.05,73.28,72.91,73.28,130628.0,67.2814,67.4933,67.1525,67.4933,130628.0
2021-05-05 15:40:00,73.3,73.3,73.03,73.03,112176.0,67.5117,67.5117,67.263,67.263,112176.0
2021-05-05 15:50:00,72.94,73.08,72.7,72.8,473518.0,67.1801,67.3091,66.9591,67.0512,473518.0
2021-05-06 09:30:00,72.69,73.04,72.12,72.98,94522.0,66.9499,67.2722,66.4249,67.217,94522.0
2021-05-06 09:40:00,73.01,73.03,72.47,72.72,25726.0,67.2446,67.263,66.7472,66.9775,25726.0
2021-05-06 09:50:00,72.69,72.95,72.59,72.6,54810.0,66.9499,67.1893,66.8578,66.867,54810.0
2021-05-06 10:00:00,72.6,72.64,71.95,71.97,49828.0,66.867,66.9038,66.2683,66.2867,49828.0
2021-05-06 10:10:00,72.01,72.19,71.82,71.84,117370.0,66.3236,66.4893,66.1486,66.167,117370.0
2021-05-06 10:20:00,71.81,72.0,71.74,71.85,123766.0,66.1394,66.3143,66.0749,66.1762,123766.0
2021-05-06 10:30:00,71.85,72.43,71.75,72.28,67518.0,66.1762,66.7104,66.0841,66.5722,67518.0
2021-05-06 10:40:00,72.35,72.67,72.33,72.36,166508.0,66.6367,66.9314,66.6183,66.6459,166508.0
2021-05-06 10:50:00,72.39,72.73,72.36,72.72,42592.0,66.6735,66.9867,66.6459,66.9775,42592.0
2021-05-06 11:00:00,72.76,72.91,72.28,72.28,82034.0,67.0143,67.1525,66.5722,66.5722,82034.0
2021-05-06 11:10:00,72.3,72.4,72.15,72.39,43276.0,66.5907,66.6828,66.4525,66.6735,43276.0
2021-05-06 11:20:00,72.35,72.75,72.3,72.75,44684.0,66.6367,67.0051,66.5907,67.0051,44684.0
2021-05-06 11:30:00,72.75,73.12,72.69,72.94,46468.0,67.0051,67.3459,66.9499,67.1801,46468.0
2021-05-06 11:40:00,72.94,73.13,72.94,72.97,26206.0,67.1801,67.3551,67.1801,67.2077,26206.0
2021-05-06 11:50:00,73.01,73.18,73.01,73.06,27452.0,67.2446,67.4012,67.2446,67.2906,27452.0
2021-05-06 12:00:00,73.08,73.08,72.76,72.82,38900.0,67.3091,67.3091,67.0143,67.0696,38900.0
2021-05-06 12:10:00,72.87,73.08,72.75,73.02,36576.0,67.1156,67.3091,67.0051,67.2538,36576.0
2021-05-06 12:20:00,73.0,73.35,72.99,73.28,60788.0,67.2354,67.5577,67.2262,67.4933,60788.0
2021-05-06 12:30:00,73.32,73.38,73.04,73.14,37436.0,67.5301,67.5854,67.2722,67.3643,37436.0
2021-05-06 12:40:00,73.15,73.23,72.99,73.05,28954.0,67.3735,67.4472,67.2262,67.2814,28954.0
2021-05-06 12:50:00,73.08,73.12,72.93,73.04,36680.0,67.3091,67.3459,67.1709,67.2722,36680.0
2021-05-06 13:00:00,73.01,73.11,72.79,72.88,70764.0,67.2446,67.3367,67.042,67.1249,70764.0
2021-05-06 13:10:00,72.85,72.89,72.6,72.62,35464.0,67.0972,67.1341,66.867,66.8854,35464.0
2021-05-06 13:20:00,72.62,72.73,72.58,72.63,27544.0,66.8854,66.9867,66.8485,66.8946,27544.0
2021-05-06 13:30:00,72.61,72.8,72.54,72.58,42398.0,66.8762,67.0512,66.8117,66.8485,42398.0
2021-05-06 13:40:00,72.61,72.61,72.26,72.28,45754.0,66.8762,66.8762,66.5538,66.5722,45754.0
2021-05-06 13:50:00,72.29,72.31,71.94,72.07,79820.0,66.5814,66.5999,66.2591,66.3788,79820.0
2021-05-06 14:00:00,72.1,72.27,72.07,72.21,40496.0,66.4064,66.563,66.3788,66.5078,40496.0
2021-05-06 14:10:00,72.2,72.33,71.95,72.19,55438.0,66.4986,66.6183,66.2683,66.4893,55438.0
2021-05-06 14:20:00,72.16,72.17,71.74,71.78,48226.0,66.4617,66.4709,66.0749,66.1117,48226.0
2021-05-06 14:30:00,71.78,71.91,71.66,71.84,50532.0,66.1117,66.2315,66.0012,66.167,50532.0
2021-05-06 14:40:00,71.85,72.06,71.82,71.97,84192.0,66.1762,66.3696,66.1486,66.2867,84192.0
2021-05-06 14:50:00,72.01,72.21,71.92,71.99,136478.0,66.3236,66.5078,66.2407,66.3051,136478.0
2021-05-06 15:00:00,71.99,72.07,71.92,72.07,72452.0,66.3051,66.3788,66.2407,66.3788,72452.0
2021-05-06 15:10:00,72.07,72.32,72.05,72.2,75828.0,66.3788,66.6091,66.3604,66.4986,75828.0
2021-05-06 15:20:00,72.2,72.58,72.17,72.5,80412.0,66.4986,66.8485,66.4709,66.7749,80412.0
2021-05-06 15:30:00,72.49,72.53,72.35,72.49,120298.0,66.7657,66.8025,66.6367,66.7657,120298.0
2021-05-06 15:40:00,72.49,72.71,72.47,72.67,191824.0,66.7657,66.9683,66.7472,66.9314,191824.0
2021-05-06 15:50:00,72.69,73.31,72.69,73.13,442886.0,66.9499,67.5209,66.9499,67.3551,442886.0
2021-05-07 09:30:00,76.21,76.21,74.97,75.03,413996.0,70.1919,70.1919,69.0498,69.1051,413996.0
2021-05-07 09:40:00,74.97,75.19,74.29,75.05,211142.0,69.0498,69.2524,68.4235,69.1235,211142.0
2021-05-07 09:50:00,75.08,75.12,74.08,74.47,101022.0,69.1511,69.188,68.2301,68.5893,101022.0
2021-05-07 10:00:00,74.42,75.28,74.28,75.24,85950.0,68.5432,69.3353,68.4143,69.2985,85950.0
2021-05-07 10:10:00,75.24,75.35,75.04,75.14,59390.0,69.2985,69.3998,69.1143,69.2064,59390.0
2021-05-07 10:20:00,75.11,75.33,74.89,75.06,60740.0,69.1788,69.3814,68.9761,69.1327,60740.0
2021-05-07 10:30:00,75.13,75.61,75.0,75.41,35378.0,69.1972,69.6393,69.0774,69.4551,35378.0
2021-05-07 10:40:00,75.44,75.66,75.42,75.56,78174.0,69.4827,69.6853,69.4643,69.5932,78174.0
2021-05-07 10:50:00,75.6,75.63,75.39,75.6,96550.0,69.6301,69.6577,69.4366,69.6301,96550.0
2021-05-07 11:00:00,75.57,75.64,75.04,75.08,92684.0,69.6024,69.6669,69.1143,69.1511,92684.0
2021-05-07 11:10:00,75.07,75.16,75.0,75.06,27552.0,69.1419,69.2248,69.0774,69.1327,27552.0
2021-05-07 11:20:00,75.06,75.06,74.81,74.91,14654.0,69.1327,69.1327,68.9024,68.9946,14654.0
2021-05-07 11:30:00,74.95,75.06,74.82,74.95,19660.0,69.0314,69.1327,68.9117,69.0314,19660.0
2021-05-07 11:40:00,74.89,74.96,74.76,74.84,20594.0,68.9761,69.0406,68.8564,68.9301,20594.0
2021-05-07 11:50:00,74.85,75.1,74.83,75.06,43236.0,68.9393,69.1695,68.9209,69.1327,43236.0
2021-05-07 12:00:00,75.05,75.05,74.81,74.98,22864.0,69.1235,69.1235,68.9024,69.059,22864.0
2021-05-07 12:10:00,74.96,74.99,74.83,74.89,14150.0,69.0406,69.0682,68.9209,68.9761,14150.0
2021-05-07 12:20:00,74.91,74.97,74.78,74.83,31882.0,68.9946,69.0498,68.8748,68.9209,31882.0
2021-05-07 12:30:00,74.83,74.86,74.67,74.68,21698.0,68.9209,68.9485,68.7735,68.7827,21698.0
2021-05-07 12:40:00,74.69,74.75,74.64,74.66,18818.0,68.7919,68.8472,68.7459,68.7643,18818.0
2021-05-07 12:50:00,74.61,74.8,74.54,74.71,31750.0,68.7182,68.8932,68.6538,68.8103,31750.0
2021-05-07 13:00:00,74.75,74.77,74.39,74.58,41402.0,68.8472,68.8656,68.5156,68.6906,41402.0
2021-05-07 13:10:00,74.58,74.58,74.2,74.31,75634.0,68.6906,68.6906,68.3406,68.4419,75634.0
2021-05-07 13:20:00,74.33,74.44,74.17,74.18,29102.0,68.4604,68.5617,68.313,68.3222,29102.0
2021-05-07 13:30:00,74.17,74.35,74.17,74.3,43874.0,68.313,68.4788,68.313,68.4327,43874.0
2021-05-07 13:40:00,74.3,74.37,74.14,74.33,64954.0,68.4327,68.4972,68.2854,68.4604,64954.0
2021-05-07 13:50:00,74.37,74.38,74.25,74.31,31500.0,68.4972,68.5064,68.3867,68.4419,31500.0
2021-05-07 14:00:00,74.3,74.38,74.04,74.38,69838.0,68.4327,68.5064,68.1933,68.5064,69838.0
2021-05-07 14:10:00,74.42,74.45,74.3,74.36,29328.0,68.5432,68.5709,68.4327,68.488,29328.0
2021-05-07 14:20:00,74.35,74.42,74.29,74.36,25994.0,68.4788,68.5432,68.4235,68.488,25994.0
2021-05-07 14:30:00,74.39,74.47,74.11,74.25,36196.0,68.5156,68.5893,68.2577,68.3867,36196.0
2021-05-07 14:40:00,74.21,74.23,74.1,74.23,16908.0,68.3498,68.3682,68.2485,68.3682,16908.0
2021-05-07 14:50:00,74.21,74.39,74.2,74.27,57028.0,68.3498,68.5156,68.3406,68.4051,57028.0
2021-05-07 15:00:00,74.28,74.5,74.24,74.44,64196.0,68.4143,68.6169,68.3775,68.5617,64196.0
2021-05-07 15:10:00,74.48,74.66,74.34,74.66,113386.0,68.5985,68.7643,68.4696,68.7643,113386.0
2021-05-07 15:20:00,74.67,74.8,74.61,74.75,172908.0,68.7735,68.8932,68.7182,68.8472,172908.0
2021-05-07 15:30:00,74.76,74.79,74.64,74.69,67308.0,68.8564,68.884,68.7459,68.7919,67308.0
2021-05-07 15:40:00,74.73,74.94,74.63,74.86,87198.0,68.8288,69.0222,68.7367,68.9485,87198.0
2021-05-07 15:50:00,74.83,74.97,74.7,74.83,536642.0,68.9209,69.0498,68.8011,68.9209,536642.0
2021-05-10 09:30:00,74.38,74.56,73.39,73.47,138540.0,68.5064,68.6722,67.5946,67.6683,138540.0
2021-05-10 09:40:00,73.47,73.47,72.79,72.91,43030.0,67.6683,67.6683,67.042,67.1525,43030.0
2021-05-10 09:50:00,72.92,73.14,72.83,73.1,61476.0,67.1617,67.3643,67.0788,67.3275,61476.0
2021-05-10 10:00:00,73.1,73.1,72.67,72.91,85490.0,67.3275,67.3275,66.9314,67.1525,85490.0
2021-05-10 10:10:00,72.94,73.63,72.94,73.53,34446.0,67.1801,67.8156,67.1801,67.7235,34446.0
2021-05-10 10:20:00,73.61,73.71,73.22,73.24,15022.0,67.7972,67.8893,67.438,67.4564,15022.0
2021-05-10 10:30:00,73.16,73.16,72.83,73.04,40976.0,67.3827,67.3827,67.0788,67.2722,40976.0
2021-05-10 10:40:00,73.03,73.14,72.91,72.95,52906.0,67.263,67.3643,67.1525,67.1893,52906.0
2021-05-10 10:50:00,72.95,73.08,72.88,73.08,37668.0,67.1893,67.3091,67.1249,67.3091,37668.0
2021-05-10 11:00:00,73.07,73.26,72.95,73.15,27000.0,67.2999,67.4748,67.1893,67.3735,27000.0
2021-05-10 11:10:00,73.14,73.17,72.92,73.08,34576.0,67.3643,67.392,67.1617,67.3091,34576.0
2021-05-10 11:20:00,73.14,73.45,73.08,73.38,47480.0,67.3643,67.6498,67.3091,67.5854,47480.0
2021-05-10 11:30:00,73.38,73.39,73.04,73.04,33598.0,67.5854,67.5946,67.2722,67.2722,33598.0
2021-05-10 11:40:00,73.0,73.37,72.91,73.29,22174.0,67.2354,67.5762,67.1525,67.5025,22174.0
2021-05-10 11:50:00,73.27,73.54,73.24,73.52,52410.0,67.4841,67.7327,67.4564,67.7143,52410.0
2021-05-10 12:00:00,73.5,73.54,73.46,73.52,14400.0,67.6959,67.7327,67.6591,67.7143,14400.0
2021-05-10 12:10:00,73.53,73.91,73.53,73.91,35066.0,67.7235,68.0735,67.7235,68.0735,35066.0
2021-05-10 12:20:00,73.89,73.89,73.51,73.57,21690.0,68.0551,68.0551,67.7051,67.7604,21690.0
2021-05-10 12:30:00,73.55,73.59,73.33,73.38,25714.0,67.7419,67.7788,67.5393,67.5854,25714.0
2021-05-10 12:40:00,73.41,73.5,73.32,73.48,20200.0,67.613,67.6959,67.5301,67.6775,20200.0
2021-05-10 12:50:00,73.42,73.45,73.33,73.42,16922.0,67.6222,67.6498,67.5393,67.6222,16922.0
2021-05-10 13:00:00,73.48,73.54,73.36,73.42,13132.0,67.6775,67.7327,67.567,67.6222,13132.0
2021-05-10 13:10:00,73.44,73.5,73.37,73.42,22444.0,67.6406,67.6959,67.5762,67.6222,22444.0
2021-05-10 13:20:00,73.43,73.55,73.35,73.35,15250.0,67.6314,67.7419,67.5577,67.5577,15250.0
2021-05-10 13:30:00,73.33,73.36,73.18,73.25,20894.0,67.5393,67.567,67.4012,67.4656,20894.0
2021-05-10 13:40:00,73.24,73.31,73.16,73.28,25312.0,67.4564,67.5209,67.3827,67.4933,25312.0
2021-05-10 13:50:00,73.28,73.42,73.2,73.33,37150.0,67.4933,67.6222,67.4196,67.5393,37150.0
2021-05-10 14:00:00,73.33,73.35,73.0,73.08,24082.0,67.5393,67.5577,67.2354,67.3091,24082.0
2021-05-10 14:10:00,73.05,73.07,72.67,72.83,65220.0,67.2814,67.2999,66.9314,67.0788,65220.0
2021-05-10 14:20:00,72.85,72.88,72.4,72.53,51780.0,67.0972,67.1249,66.6828,66.8025,51780.0
2021-05-10 14:30:00,72.49,72.54,72.28,72.47,59504.0,66.7657,66.8117,66.5722,66.7472,59504.0
2021-05-10 14:40:00,72.44,72.47,72.21,72.23,59152.0,66.7196,66.7472,66.5078,66.5262,59152.0
2021-05-10 14:50:00,72.24,72.33,72.16,72.33,26322.0,66.5354,66.6183,66.4617,66.6183,26322.0
2021-05-10 15:00:00,72.34,72.43,72.3,72.39,38662.0,66.6275,66.7104,66.5907,66.6735,38662.0
2021-05-10 15:10:00,72.44,72.63,72.35,72.4,38652.0,66.7196,66.8946,66.6367,66.6828,38652.0
2021-05-10 15:20:00,72.38,72.44,72.22,72.39,113894.0,66.6643,66.7196,66.517,66.6735,113894.0
2021-05-10 15:30:00,72.4,72.42,72.23,72.36,145598.0,66.6828,66.7012,66.5262,66.6459,145598.0
2021-05-10 15:40:00,72.36,72.38,72.06,72.11,85836.0,66.6459,66.6643,66.3696,66.4157,85836.0
2021-05-10 15:50:00,72.08,72.17,71.6,71.74,578898.0,66.388,66.4709,65.9459,66.0749,578898.0
2021-05-11 09:30:00,70.11,70.81,69.31,70.62,178486.0,64.5736,65.2183,63.8368,65.0433,178486.0
2021-05-11 09:40:00,70.67,71.4,70.63,71.13,65430.0,65.0894,65.7617,65.0525,65.513,65430.0
2021-05-11 09:50:00,71.11,72.05,71.05,71.96,142338.0,65.4946,66.3604,65.4394,66.2775,142338.0
2021-05-11 10:00:00,71.92,71.97,71.07,71.07,99378.0,66.2407,66.2867,65.4578,65.4578,99378.0
2021-05-11 10:10:00,71.11,71.23,70.71,71.1,48938.0,65.4946,65.6052,65.1262,65.4854,48938.0
2021-05-11 10:20:00,71.11,71.41,70.74,70.82,72722.0,65.4946,65.7709,65.1538,65.2275,72722.0
2021-05-11 10:30:00,70.81,70.94,70.52,70.64,58630.0,65.2183,65.3381,64.9512,65.0617,58630.0
2021-05-11 10:40:00,70.61,71.18,70.55,71.16,54064.0,65.0341,65.5591,64.9788,65.5407,54064.0
2021-05-11 10:50:00,71.14,71.34,71.02,71.19,33214.0,65.5223,65.7065,65.4117,65.5683,33214.0
2021-05-11 11:00:00,71.19,71.38,71.02,71.14,38194.0,65.5683,65.7433,65.4117,65.5223,38194.0
2021-05-11 11:10:00,71.11,72.08,71.09,72.07,35036.0,65.4946,66.388,65.4762,66.3788,35036.0
2021-05-11 11:20:00,72.02,72.27,71.97,72.22,30678.0,66.3328,66.563,66.2867,66.517,30678.0
2021-05-11 11:30:00,72.22,72.24,72.03,72.15,31134.0,66.517,66.5354,66.342,66.4525,31134.0
2021-05-11 11:40:00,72.15,72.24,72.01,72.17,57554.0,66.4525,66.5354,66.3236,66.4709,57554.0
2021-05-11 11:50:00,72.14,72.47,72.11,72.25,28680.0,66.4433,66.7472,66.4157,66.5446,28680.0
2021-05-11 12:00:00,72.26,72.33,72.04,72.13,77230.0,66.5538,66.6183,66.3512,66.4341,77230.0
2021-05-11 12:10:00,72.14,72.45,72.14,72.33,53768.0,66.4433,66.7288,66.4433,66.6183,53768.0
2021-05-11 12:20:00,72.37,72.37,72.06,72.1,17492.0,66.6551,66.6551,66.3696,66.4064,17492.0
2021-05-11 12:30:00,72.11,72.32,72.02,72.3,20038.0,66.4157,66.6091,66.3328,66.5907,20038.0
2021-05-11 12:40:00,72.25,72.26,72.08,72.17,27300.0,66.5446,66.5538,66.388,66.4709,27300.0
2021-05-11 12:50:00,72.13,72.13,71.77,72.0,19606.0,66.4341,66.4341,66.1025,66.3143,19606.0
2021-05-11 13:00:00,71.99,72.3,71.98,72.3,20732.0,66.3051,66.5907,66.2959,66.5907,20732.0
2021-05-11 13:10:00,72.35,72.44,72.19,72.36,25646.0,66.6367,66.7196,66.4893,66.6459,25646.0
2021-05-11 13:20:00,72.32,72.72,72.32,72.66,21134.0,66.6091,66.9775,66.6091,66.9222,21134.0
2021-05-11 13:30:00,72.67,72.77,72.58,72.77,26092.0,66.9314,67.0235,66.8485,67.0235,26092.0
2021-05-11 13:40:00,72.77,72.92,72.73,72.81,21928.0,67.0235,67.1617,66.9867,67.0604,21928.0
2021-05-11 13:50:00,72.81,72.82,72.41,72.53,52838.0,67.0604,67.0696,66.692,66.8025,52838.0
2021-05-11 14:00:00,72.54,72.8,72.5,72.57,31012.0,66.8117,67.0512,66.7749,66.8393,31012.0
2021-05-11 14:10:00,72.6,72.61,72.38,72.54,21554.0,66.867,66.8762,66.6643,66.8117,21554.0
2021-05-11 14:20:00,72.53,72.9,72.46,72.89,35518.0,66.8025,67.1433,66.738,67.1341,35518.0
2021-05-11 14:30:00,72.84,72.84,72.38,72.42,37642.0,67.088,67.088,66.6643,66.7012,37642.0
2021-05-11 14:40:00,72.41,72.59,72.36,72.58,46234.0,66.692,66.8578,66.6459,66.8485,46234.0
2021-05-11 14:50:00,72.56,72.61,72.33,72.47,55844.0,66.8301,66.8762,66.6183,66.7472,55844.0
2021-05-11 15:00:00,72.46,72.56,72.26,72.31,36636.0,66.738,66.8301,66.5538,66.5999,36636.0
2021-05-11 15:10:00,72.36,72.51,72.19,72.5,124842.0,66.6459,66.7841,66.4893,66.7749,124842.0
2021-05-11 15:20:00,72.52,72.7,72.41,72.6,71084.0,66.7933,66.9591,66.692,66.867,71084.0
2021-05-11 15:30:00,72.57,72.61,72.06,72.17,63920.0,66.8393,66.8762,66.3696,66.4709,63920.0
2021-05-11 15:40:00,72.15,72.53,72.15,72.5,167962.0,66.4525,66.8025,66.4525,66.7749,167962.0
2021-05-11 15:50:00,72.49,72.84,72.39,72.76,379892.0,66.7657,67.088,66.6735,67.0143,379892.0
2021-05-12 09:30:00,70.98,71.54,70.7,71.01,99642.0,65.3749,65.8907,65.117,65.4025,99642.0
2021-05-12 09:40:00,70.96,71.3,70.69,71.14,58362.0,65.3565,65.6696,65.1078,65.5223,58362.0
2021-05-12 09:50:00,71.16,71.19,70.61,70.75,57506.0,65.5407,65.5683,65.0341,65.1631,57506.0
2021-05-12 10:00:00,70.69,70.8,70.45,70.68,54680.0,65.1078,65.2091,64.8867,65.0986,54680.0
2021-05-12 10:10:00,70.69,70.71,70.28,70.33,37538.0,65.1078,65.1262,64.7302,64.7762,37538.0
2021-05-12 10:20:00,70.38,70.76,70.2,70.2,66158.0,64.8223,65.1723,64.6565,64.6565,66158.0
2021-05-12 10:30:00,70.19,70.57,70.19,70.46,37206.0,64.6473,64.9973,64.6473,64.896,37206.0
2021-05-12 10:40:00,70.39,70.44,70.11,70.17,29660.0,64.8315,64.8775,64.5736,64.6289,29660.0
2021-05-12 10:50:00,70.19,70.3,70.06,70.25,26934.0,64.6473,64.7486,64.5275,64.7025,26934.0
2021-05-12 11:00:00,70.19,70.49,70.17,70.49,22860.0,64.6473,64.9236,64.6289,64.9236,22860.0
2021-05-12 11:10:00,70.46,70.85,70.41,70.79,23936.0,64.896,65.2552,64.8499,65.1999,23936.0
2021-05-12 11:20:00,70.76,70.76,70.43,70.43,22594.0,65.1723,65.1723,64.8683,64.8683,22594.0
2021-05-12 11:30:00,70.42,70.46,70.17,70.27,43680.0,64.8591,64.896,64.6289,64.721,43680.0
2021-05-12 11:40:00,70.24,70.36,70.2,70.24,28256.0,64.6933,64.8039,64.6565,64.6933,28256.0
2021-05-12 11:50:00,70.2,70.2,69.85,69.85,36152.0,64.6565,64.6565,64.3341,64.3341,36152.0
2021-05-12 12:00:00,69.83,69.88,69.67,69.82,137364.0,64.3157,64.3618,64.1683,64.3065,137364.0
2021-05-12 12:10:00,69.8,69.82,69.54,69.6,34462.0,64.2881,64.3065,64.0486,64.1039,34462.0
2021-05-12 12:20:00,69.59,70.06,69.59,70.0,63900.0,64.0947,64.5275,64.0947,64.4723,63900.0
2021-05-12 12:30:00,69.98,70.14,69.91,69.93,34716.0,64.4539,64.6012,64.3894,64.4078,34716.0
2021-05-12 12:40:00,69.92,70.0,69.78,69.94,24902.0,64.3986,64.4723,64.2697,64.417,24902.0
2021-05-12 12:50:00,69.98,70.08,69.94,70.08,13400.0,64.4539,64.546,64.417,64.546,13400.0
2021-05-12 13:00:00,70.05,70.47,70.03,70.38,28718.0,64.5183,64.9052,64.4999,64.8223,28718.0
2021-05-12 13:10:00,70.36,70.47,70.31,70.33,97924.0,64.8039,64.9052,64.7578,64.7762,97924.0
2021-05-12 13:20:00,70.33,70.35,70.17,70.19,30644.0,64.7762,64.7946,64.6289,64.6473,30644.0
2021-05-12 13:30:00,70.19,70.42,70.02,70.32,30086.0,64.6473,64.8591,64.4907,64.767,30086.0
2021-05-12 13:40:00,70.35,70.35,70.15,70.23,79668.0,64.7946,64.7946,64.6104,64.6841,79668.0
2021-05-12 13:50:00,70.24,70.42,70.15,70.19,121778.0,64.6933,64.8591,64.6104,64.6473,121778.0
2021-05-12 14:00:00,70.2,70.25,70.0,70.0,63464.0,64.6565,64.7025,64.4723,64.4723,63464.0
2021-05-12 14:10:00,70.01,70.05,69.87,70.05,48222.0,64.4815,64.5183,64.3525,64.5183,48222.0
2021-05-12 14:20:00,70.07,70.12,69.94,70.07,34834.0,64.5368,64.5828,64.417,64.5368,34834.0
2021-05-12 14:30:00,70.05,70.23,69.99,70.14,47688.0,64.5183,64.6841,64.4631,64.6012,47688.0
2021-05-12 14:40:00,70.09,70.24,70.02,70.23,29410.0,64.5552,64.6933,64.4907,64.6841,29410.0
2021-05-12 14:50:00,70.21,70.38,70.15,70.19,81534.0,64.6657,64.8223,64.6104,64.6473,81534.0
2021-05-12 15:00:00,70.16,70.21,69.83,69.89,58130.0,64.6196,64.6657,64.3157,64.371,58130.0
2021-05-12 15:10:00,69.85,69.88,69.63,69.63,53922.0,64.3341,64.3618,64.1315,64.1315,53922.0
2021-05-12 15:20:00,69.64,69.73,69.53,69.54,82906.0,64.1407,64.2236,64.0394,64.0486,82906.0
2021-05-12 15:30:00,69.54,69.68,69.43,69.55,186686.0,64.0486,64.1776,63.9473,64.0578,186686.0
2021-05-12 15:40:00,69.49,69.89,69.48,69.79,161648.0,64.0026,64.371,63.9933,64.2789,161648.0
2021-05-12 15:50:00,69.78,69.79,69.27,69.57,418944.0,64.2697,64.2789,63.7999,64.0762,418944.0
2021-05-13 09:30:00,70.74,71.27,70.56,70.95,62670.0,65.1538,65.642,64.9881,65.3473,62670.0
2021-05-13 09:40:00,70.86,71.46,70.86,71.27,53138.0,65.2644,65.817,65.2644,65.642,53138.0
2021-05-13 09:50:00,71.24,71.97,71.23,71.66,41460.0,65.6144,66.2867,65.6052,66.0012,41460.0
2021-05-13 10:00:00,71.67,71.87,71.45,71.46,50910.0,66.0104,66.1946,65.8078,65.817,50910.0
2021-05-13 10:10:00,71.44,71.8,71.35,71.36,42502.0,65.7986,66.1301,65.7157,65.7249,42502.0
2021-05-13 10:20:00,71.39,71.77,71.28,71.36,44572.0,65.7525,66.1025,65.6512,65.7249,44572.0
2021-05-13 10:30:00,71.44,71.66,71.36,71.44,34078.0,65.7986,66.0012,65.7249,65.7986,34078.0
2021-05-13 10:40:00,71.51,71.57,71.25,71.29,21716.0,65.863,65.9183,65.6236,65.6604,21716.0
2021-05-13 10:50:00,71.28,71.67,71.2,71.42,31256.0,65.6512,66.0104,65.5775,65.7801,31256.0
2021-05-13 11:00:00,71.42,71.44,70.91,70.96,28452.0,65.7801,65.7986,65.3104,65.3565,28452.0
2021-05-13 11:10:00,70.93,70.99,70.75,70.89,26386.0,65.3288,65.3841,65.1631,65.292,26386.0
2021-05-13 11:20:00,70.92,70.99,70.49,70.51,29200.0,65.3196,65.3841,64.9236,64.942,29200.0
2021-05-13 11:30:00,70.5,70.64,70.41,70.48,195114.0,64.9328,65.0617,64.8499,64.9144,195114.0
2021-05-13 11:40:00,70.44,70.44,69.86,70.16,22646.0,64.8775,64.8775,64.3433,64.6196,22646.0
2021-05-13 11:50:00,70.17,70.23,69.88,69.93,43376.0,64.6289,64.6841,64.3618,64.4078,43376.0
2021-05-13 12:00:00,69.98,70.27,69.89,70.18,24602.0,64.4539,64.721,64.371,64.6381,24602.0
2021-05-13 12:10:00,70.2,70.38,70.2,70.28,18648.0,64.6565,64.8223,64.6565,64.7302,18648.0
2021-05-13 12:20:00,70.31,70.41,70.23,70.26,97870.0,64.7578,64.8499,64.6841,64.7117,97870.0
2021-05-13 12:30:00,70.28,70.57,70.28,70.39,48852.0,64.7302,64.9973,64.7302,64.8315,48852.0
2021-05-13 12:40:00,70.36,70.36,70.17,70.31,28012.0,64.8039,64.8039,64.6289,64.7578,28012.0
2021-05-13 12:50:00,70.33,70.37,69.88,69.96,35960.0,64.7762,64.8131,64.3618,64.4354,35960.0
2021-05-13 13:00:00,69.92,70.19,69.87,70.17,65244.0,64.3986,64.6473,64.3525,64.6289,65244.0
2021-05-13 13:10:00,70.17,70.53,70.17,70.41,81962.0,64.6289,64.9604,64.6289,64.8499,81962.0
2021-05-13 13:20:00,70.38,70.38,70.1,70.31,57696.0,64.8223,64.8223,64.5644,64.7578,57696.0
2021-05-13 13:30:00,70.29,70.39,69.97,70.02,72484.0,64.7394,64.8315,64.4447,64.4907,72484.0
2021-05-13 13:40:00,70.04,70.29,69.99,70.17,56930.0,64.5091,64.7394,64.4631,64.6289,56930.0
2021-05-13 13:50:00,70.21,70.64,70.19,70.53,57312.0,64.6657,65.0617,64.6473,64.9604,57312.0
2021-05-13 14:00:00,70.54,71.07,70.54,70.98,14154.0,64.9696,65.4578,64.9696,65.3749,14154.0
2021-05-13 14:10:00,70.99,71.11,70.86,70.89,23500.0,65.3841,65.4946,65.2644,65.292,23500.0
2021-05-13 14:20:00,70.89,71.08,70.81,71.06,54666.0,65.292,65.467,65.2183,65.4486,54666.0
2021-05-13 14:30:00,71.07,71.35,70.97,71.27,32466.0,65.4578,65.7157,65.3657,65.642,32466.0
2021-05-13 14:40:00,71.29,71.43,71.18,71.38,24140.0,65.6604,65.7894,65.5591,65.7433,24140.0
2021-05-13 14:50:00,71.36,71.36,70.96,71.01,36780.0,65.7249,65.7249,65.3565,65.4025,36780.0
2021-05-13 15:00:00,71.01,71.28,71.01,71.28,38328.0,65.4025,65.6512,65.4025,65.6512,38328.0
2021-05-13 15:10:00,71.31,71.31,71.0,71.14,22448.0,65.6788,65.6788,65.3933,65.5223,22448.0
2021-05-13 15:20:00,71.14,71.18,70.98,71.17,32820.0,65.5223,65.5591,65.3749,65.5499,32820.0
2021-05-13 15:30:00,71.17,71.4,71.17,71.3,57358.0,65.5499,65.7617,65.5499,65.6696,57358.0
2021-05-13 15:40:00,71.3,71.46,71.19,71.29,85714.0,65.6696,65.817,65.5683,65.6604,85714.0
2021-05-13 15:50:00,71.24,71.27,70.92,71.06,289506.0,65.6144,65.642,65.3196,65.4486,289506.0
2021-05-14 09:30:00,72.1,72.23,71.32,71.39,77076.0,66.4064,66.5262,65.688,65.7525,77076.0
2021-05-14 09:40:00,71.49,71.66,71.2,71.51,65990.0,65.8446,66.0012,65.5775,65.863,65990.0
2021-05-14 09:50:00,71.5,72.07,71.39,71.98,35658.0,65.8538,66.3788,65.7525,66.2959,35658.0
2021-05-14 10:00:00,71.93,72.26,71.93,72.13,29124.0,66.2499,66.5538,66.2499,66.4341,29124.0
2021-05-14 10:10:00,72.14,72.54,72.08,72.17,70858.0,66.4433,66.8117,66.388,66.4709,70858.0
2021-05-14 10:20:00,72.22,72.56,72.1,72.42,122874.0,66.517,66.8301,66.4064,66.7012,122874.0
2021-05-14 10:30:00,72.42,72.59,72.29,72.39,95010.0,66.7012,66.8578,66.5814,66.6735,95010.0
2021-05-14 10:40:00,72.45,72.58,72.39,72.5,123100.0,66.7288,66.8485,66.6735,66.7749,123100.0
2021-05-14 10:50:00,72.49,72.67,72.35,72.58,45192.0,66.7657,66.9314,66.6367,66.8485,45192.0
2021-05-14 11:00:00,72.6,72.6,72.06,72.06,48664.0,66.867,66.867,66.3696,66.3696,48664.0
2021-05-14 11:10:00,72.08,72.19,72.02,72.17,75248.0,66.388,66.4893,66.3328,66.4709,75248.0
2021-05-14 11:20:00,72.17,72.22,72.08,72.1,49984.0,66.4709,66.517,66.388,66.4064,49984.0
2021-05-14 11:30:00,72.13,72.38,72.07,72.38,43050.0,66.4341,66.6643,66.3788,66.6643,43050.0
2021-05-14 11:40:00,72.37,72.47,72.33,72.39,39116.0,66.6551,66.7472,66.6183,66.6735,39116.0
2021-05-14 11:50:00,72.39,72.44,72.37,72.37,27554.0,66.6735,66.7196,66.6551,66.6551,27554.0
2021-05-14 12:00:00,72.39,72.61,72.39,72.57,54408.0,66.6735,66.8762,66.6735,66.8393,54408.0
2021-05-14 12:10:00,72.6,72.63,72.52,72.58,42256.0,66.867,66.8946,66.7933,66.8485,42256.0
2021-05-14 12:20:00,72.59,72.62,72.48,72.52,22188.0,66.8578,66.8854,66.7564,66.7933,22188.0
2021-05-14 12:30:00,72.55,72.63,72.47,72.54,19868.0,66.8209,66.8946,66.7472,66.8117,19868.0
2021-05-14 12:40:00,72.55,72.67,72.54,72.67,18352.0,66.8209,66.9314,66.8117,66.9314,18352.0
2021-05-14 12:50:00,72.66,72.72,72.6,72.68,12846.0,66.9222,66.9775,66.867,66.9406,12846.0
2021-05-14 13:00:00,72.68,72.71,72.6,72.64,14522.0,66.9406,66.9683,66.867,66.9038,14522.0
2021-05-14 13:10:00,72.64,72.72,72.6,72.64,9424.0,66.9038,66.9775,66.867,66.9038,9424.0
2021-05-14 13:20:00,72.66,72.85,72.63,72.82,94796.0,66.9222,67.0972,66.8946,67.0696,94796.0
2021-05-14 13:30:00,72.84,72.87,72.72,72.78,51238.0,67.088,67.1156,66.9775,67.0328,51238.0
2021-05-14 13:40:00,72.76,72.85,72.72,72.83,36888.0,67.0143,67.0972,66.9775,67.0788,36888.0
2021-05-14 13:50:00,72.84,72.99,72.82,72.94,21000.0,67.088,67.2262,67.0696,67.1801,21000.0
2021-05-14 14:00:00,72.95,73.08,72.88,73.03,15658.0,67.1893,67.3091,67.1249,67.263,15658.0
2021-05-14 14:10:00,73.04,73.18,73.01,73.14,15176.0,67.2722,67.4012,67.2446,67.3643,15176.0
2021-05-14 14:20:00,73.14,73.16,73.05,73.12,34986.0,67.3643,67.3827,67.2814,67.3459,34986.0
2021-05-14 14:30:00,73.17,73.36,73.17,73.3,46698.0,67.392,67.567,67.392,67.5117,46698.0
2021-05-14 14:40:00,73.32,73.45,73.29,73.42,58004.0,67.5301,67.6498,67.5025,67.6222,58004.0
2021-05-14 14:50:00,73.39,73.53,73.39,73.47,15482.0,67.5946,67.7235,67.5946,67.6683,15482.0
2021-05-14 15:00:00,73.45,73.45,73.2,73.25,23474.0,67.6498,67.6498,67.4196,67.4656,23474.0
2021-05-14 15:10:00,73.28,73.3,73.07,73.09,22242.0,67.4933,67.5117,67.2999,67.3183,22242.0
2021-05-14 15:20:00,73.07,73.1,72.86,72.99,19742.0,67.2999,67.3275,67.1064,67.2262,19742.0
2021-05-14 15:30:00,72.97,73.01,72.76,72.89,45210.0,67.2077,67.2446,67.0143,67.1341,45210.0
2021-05-14 15:40:00,72.89,73.0,72.79,72.97,54294.0,67.1341,67.2354,67.042,67.2077,54294.0
2021-05-14 15:50:00,72.92,73.03,72.67,72.74,221774.0,67.1617,67.263,66.9314,66.9959,221774.0
2021-05-17 09:30:00,71.75,72.11,71.5,72.11,57750.0,66.0841,66.4157,65.8538,66.4157,57750.0
2021-05-17 09:40:00,72.18,72.26,71.39,71.41,36604.0,66.4801,66.5538,65.7525,65.7709,36604.0
2021-05-17 09:50:00,71.36,71.42,70.55,70.63,84292.0,65.7249,65.7801,64.9788,65.0525,84292.0
2021-05-17 10:00:00,70.7,70.87,70.4,70.8,43534.0,65.117,65.2736,64.8407,65.2091,43534.0
2021-05-17 10:10:00,70.82,71.3,70.74,71.27,23112.0,65.2275,65.6696,65.1538,65.642,23112.0
2021-05-17 10:20:00,71.28,71.37,70.93,70.94,16296.0,65.6512,65.7341,65.3288,65.3381,16296.0
2021-05-17 10:30:00,70.89,71.54,70.81,71.53,19906.0,65.292,65.8907,65.2183,65.8815,19906.0
2021-05-17 10:40:00,71.54,71.56,71.33,71.47,10954.0,65.8907,65.9091,65.6973,65.8262,10954.0
2021-05-17 10:50:00,71.53,71.63,71.35,71.36,18684.0,65.8815,65.9736,65.7157,65.7249,18684.0
2021-05-17 11:00:00,71.39,71.42,70.95,70.95,17330.0,65.7525,65.7801,65.3473,65.3473,17330.0
2021-05-17 11:10:00,70.96,71.41,70.79,71.15,22546.0,65.3565,65.7709,65.1999,65.5315,22546.0
2021-05-17 11:20:00,71.2,71.35,71.15,71.3,20974.0,65.5775,65.7157,65.5315,65.6696,20974.0
2021-05-17 11:30:00,71.31,71.36,71.17,71.31,11898.0,65.6788,65.7249,65.5499,65.6788,11898.0
2021-05-17 11:40:00,71.28,71.38,71.18,71.24,12488.0,65.6512,65.7433,65.5591,65.6144,12488.0
2021-05-17 11:50:00,71.24,71.24,70.97,71.19,32414.0,65.6144,65.6144,65.3657,65.5683,32414.0
2021-05-17 12:00:00,71.17,71.26,70.98,71.14,32568.0,65.5499,65.6328,65.3749,65.5223,32568.0
2021-05-17 12:10:00,71.17,71.24,70.99,71.19,27788.0,65.5499,65.6144,65.3841,65.5683,27788.0
2021-05-17 12:20:00,71.19,71.23,71.13,71.2,14546.0,65.5683,65.6052,65.513,65.5775,14546.0
2021-05-17 12:30:00,71.19,71.19,71.09,71.18,14346.0,65.5683,65.5683,65.4762,65.5591,14346.0
2021-05-17 12:40:00,71.19,71.28,71.19,71.2,16500.0,65.5683,65.6512,65.5683,65.5775,16500.0
2021-05-17 12:50:00,71.2,71.2,71.01,71.02,19658.0,65.5775,65.5775,65.4025,65.4117,19658.0
2021-05-17 13:00:00,71.01,71.19,71.0,71.08,17008.0,65.4025,65.5683,65.3933,65.467,17008.0
2021-05-17 13:10:00,71.08,71.08,70.83,70.86,16560.0,65.467,65.467,65.2367,65.2644,16560.0
2021-05-17 13:20:00,70.89,70.93,70.77,70.89,21400.0,65.292,65.3288,65.1815,65.292,21400.0
2021-05-17 13:30:00,70.92,71.0,70.75,70.86,27516.0,65.3196,65.3933,65.1631,65.2644,27516.0
2021-05-17 13:40:00,70.83,70.98,70.63,70.98,36966.0,65.2367,65.3749,65.0525,65.3749,36966.0
2021-05-17 13:50:00,70.98,71.01,70.83,71.01,16308.0,65.3749,65.4025,65.2367,65.4025,16308.0
2021-05-17 14:00:00,70.98,71.14,70.95,71.11,25496.0,65.3749,65.5223,65.3473,65.4946,25496.0
2021-05-17 14:10:00,71.11,71.13,70.99,71.12,19088.0,65.4946,65.513,65.3841,65.5038,19088.0
2021-05-17 14:20:00,71.11,71.22,71.03,71.12,25524.0,65.4946,65.5959,65.4209,65.5038,25524.0
2021-05-17 14:30:00,71.17,71.37,71.07,71.07,24312.0,65.5499,65.7341,65.4578,65.4578,24312.0
2021-05-17 14:40:00,71.06,71.21,71.02,71.21,13234.0,65.4486,65.5867,65.4117,65.5867,13234.0
2021-05-17 14:50:00,71.21,71.41,71.19,71.4,13028.0,65.5867,65.7709,65.5683,65.7617,13028.0
2021-05-17 15:00:00,71.38,71.6,71.35,71.55,19504.0,65.7433,65.9459,65.7157,65.8999,19504.0
2021-05-17 15:10:00,71.54,71.64,71.53,71.58,20194.0,65.8907,65.9828,65.8815,65.9275,20194.0
2021-05-17 15:20:00,71.57,71.57,71.34,71.44,22264.0,65.9183,65.9183,65.7065,65.7986,22264.0
2021-05-17 15:30:00,71.45,71.6,71.42,71.52,36822.0,65.8078,65.9459,65.7801,65.8723,36822.0
2021-05-17 15:40:00,71.52,71.66,71.47,71.54,59058.0,65.8723,66.0012,65.8262,65.8907,59058.0
2021-05-17 15:50:00,71.54,71.77,71.53,71.77,108372.0,65.8907,66.1025,65.8815,66.1025,108372.0
2021-05-18 09:30:00,71.3,72.13,71.27,72.11,107242.0,65.6696,66.4341,65.642,66.4157,107242.0
2021-05-18 09:40:00,72.02,72.21,71.83,71.96,20072.0,66.3328,66.5078,66.1578,66.2775,20072.0
2021-05-18 09:50:00,71.86,72.55,71.85,72.48,41176.0,66.1854,66.8209,66.1762,66.7564,41176.0
2021-05-18 10:00:00,72.47,72.73,72.31,72.69,43630.0,66.7472,66.9867,66.5999,66.9499,43630.0
2021-05-18 10:10:00,72.8,72.87,72.39,72.39,18922.0,67.0512,67.1156,66.6735,66.6735,18922.0
2021-05-18 10:20:00,72.44,72.62,72.4,72.6,32654.0,66.7196,66.8854,66.6828,66.867,32654.0
2021-05-18 10:30:00,72.6,72.77,72.6,72.67,11180.0,66.867,67.0235,66.867,66.9314,11180.0
2021-05-18 10:40:00,72.66,72.69,72.48,72.66,14240.0,66.9222,66.9499,66.7564,66.9222,14240.0
2021-05-18 10:50:00,72.69,72.69,72.27,72.39,14640.0,66.9499,66.9499,66.563,66.6735,14640.0
2021-05-18 11:00:00,72.36,72.36,72.22,72.28,15936.0,66.6459,66.6459,66.517,66.5722,15936.0
2021-05-18 11:10:00,72.24,72.27,72.1,72.15,16076.0,66.5354,66.563,66.4064,66.4525,16076.0
2021-05-18 11:20:00,72.16,72.21,72.11,72.11,9648.0,66.4617,66.5078,66.4157,66.4157,9648.0
2021-05-18 11:30:00,72.08,72.09,71.66,71.79,24596.0,66.388,66.3972,66.0012,66.1209,24596.0
2021-05-18 11:40:00,71.79,71.92,71.73,71.92,8558.0,66.1209,66.2407,66.0657,66.2407,8558.0
2021-05-18 11:50:00,71.95,71.95,71.76,71.81,7502.0,66.2683,66.2683,66.0933,66.1394,7502.0
2021-05-18 12:00:00,71.76,72.06,71.75,72.06,412512.0,66.0933,66.3696,66.0841,66.3696,412512.0
2021-05-18 12:10:00,72.04,72.27,72.04,72.17,13920.0,66.3512,66.563,66.3512,66.4709,13920.0
2021-05-18 12:20:00,72.21,72.38,72.17,72.36,19130.0,66.5078,66.6643,66.4709,66.6459,19130.0
2021-05-18 12:30:00,72.35,72.42,72.33,72.35,10634.0,66.6367,66.7012,66.6183,66.6367,10634.0
2021-05-18 12:40:00,72.37,72.42,72.36,72.37,5236.0,66.6551,66.7012,66.6459,66.6551,5236.0
2021-05-18 12:50:00,72.36,72.46,72.35,72.36,10946.0,66.6459,66.738,66.6367,66.6459,10946.0
2021-05-18 13:00:00,72.33,72.33,72.1,72.15,10728.0,66.6183,66.6183,66.4064,66.4525,10728.0
2021-05-18 13:10:00,72.14,72.28,72.11,72.13,9642.0,66.4433,66.5722,66.4157,66.4341,9642.0
2021-05-18 13:20:00,72.1,72.31,72.1,72.27,8148.0,66.4064,66.5999,66.4064,66.563,8148.0
2021-05-18 13:30:00,72.32,72.32,72.22,72.25,11018.0,66.6091,66.6091,66.517,66.5446,11018.0
2021-05-18 13:40:00,72.26,72.28,72.13,72.17,11474.0,66.5538,66.5722,66.4341,66.4709,11474.0
2021-05-18 13:50:00,72.16,72.18,72.11,72.17,7722.0,66.4617,66.4801,66.4157,66.4709,7722.0
2021-05-18 14:00:00,72.14,72.21,72.05,72.13,11956.0,66.4433,66.5078,66.3604,66.4341,11956.0
2021-05-18 14:10:00,72.13,72.16,72.07,72.08,12404.0,66.4341,66.4617,66.3788,66.388,12404.0
2021-05-18 14:20:00,72.08,72.1,71.83,71.83,11512.0,66.388,66.4064,66.1578,66.1578,11512.0
2021-05-18 14:30:00,71.9,71.92,71.57,71.64,25474.0,66.2222,66.2407,65.9183,65.9828,25474.0
2021-05-18 14:40:00,71.63,71.66,71.39,71.5,32220.0,65.9736,66.0012,65.7525,65.8538,32220.0
2021-05-18 14:50:00,71.48,71.75,71.47,71.75,19440.0,65.8354,66.0841,65.8262,66.0841,19440.0
2021-05-18 15:00:00,71.73,71.82,71.71,71.75,21902.0,66.0657,66.1486,66.0472,66.0841,21902.0
2021-05-18 15:10:00,71.81,71.86,71.64,71.69,15020.0,66.1394,66.1854,65.9828,66.0288,15020.0
2021-05-18 15:20:00,71.69,71.83,71.66,71.78,13488.0,66.0288,66.1578,66.0012,66.1117,13488.0
2021-05-18 15:30:00,71.78,71.93,71.75,71.89,44520.0,66.1117,66.2499,66.0841,66.213,44520.0
2021-05-18 15:40:00,71.91,71.96,71.63,71.69,61168.0,66.2315,66.2775,65.9736,66.0288,61168.0
2021-05-18 15:50:00,71.7,71.71,71.14,71.2,256448.0,66.038,66.0472,65.5223,65.5775,256448.0
2021-05-19 09:30:00,69.92,71.0,69.68,70.28,134252.0,64.3986,65.3933,64.1776,64.7302,134252.0
2021-05-19 09:40:00,70.36,70.79,70.01,70.64,88252.0,64.8039,65.1999,64.4815,65.0617,88252.0
2021-05-19 09:50:00,70.75,70.91,70.49,70.59,28410.0,65.1631,65.3104,64.9236,65.0157,28410.0
2021-05-19 10:00:00,70.58,70.86,70.47,70.83,31942.0,65.0065,65.2644,64.9052,65.2367,31942.0
2021-05-19 10:10:00,70.79,71.16,70.61,71.08,34144.0,65.1999,65.5407,65.0341,65.467,34144.0
2021-05-19 10:20:00,71.06,71.71,70.94,71.65,83172.0,65.4486,66.0472,65.3381,65.992,83172.0
2021-05-19 10:30:00,71.6,71.72,71.49,71.55,93422.0,65.9459,66.0565,65.8446,65.8999,93422.0
2021-05-19 10:40:00,71.52,72.04,71.47,71.97,103104.0,65.8723,66.3512,65.8262,66.2867,103104.0
2021-05-19 10:50:00,71.95,72.44,71.91,72.36,72072.0,66.2683,66.7196,66.2315,66.6459,72072.0
2021-05-19 11:00:00,72.36,72.4,72.04,72.39,74680.0,66.6459,66.6828,66.3512,66.6735,74680.0
2021-05-19 11:10:00,72.36,72.82,72.33,72.71,62306.0,66.6459,67.0696,66.6183,66.9683,62306.0
2021-05-19 11:20:00,72.72,73.03,72.7,72.92,58302.0,66.9775,67.263,66.9591,67.1617,58302.0
2021-05-19 11:30:00,72.92,72.92,72.56,72.71,68088.0,67.1617,67.1617,66.8301,66.9683,68088.0
2021-05-19 11:40:00,72.69,72.71,72.47,72.49,50922.0,66.9499,66.9683,66.7472,66.7657,50922.0
2021-05-19 11:50:00,72.53,72.69,72.42,72.57,20260.0,66.8025,66.9499,66.7012,66.8393,20260.0
2021-05-19 12:00:00,72.54,72.63,72.45,72.6,34486.0,66.8117,66.8946,66.7288,66.867,34486.0
2021-05-19 12:10:00,72.61,73.0,72.59,72.86,81418.0,66.8762,67.2354,66.8578,67.1064,81418.0
2021-05-19 12:20:00,72.91,73.19,72.75,73.11,83780.0,67.1525,67.4104,67.0051,67.3367,83780.0
2021-05-19 12:30:00,73.14,73.25,73.06,73.08,40106.0,67.3643,67.4656,67.2906,67.3091,40106.0
2021-05-19 12:40:00,73.09,73.11,72.88,72.98,25956.0,67.3183,67.3367,67.1249,67.217,25956.0
2021-05-19 12:50:00,72.97,73.04,72.83,72.87,18876.0,67.2077,67.2722,67.0788,67.1156,18876.0
2021-05-19 13:00:00,72.89,73.27,72.89,73.18,17344.0,67.1341,67.4841,67.1341,67.4012,17344.0
2021-05-19 13:10:00,73.2,73.38,73.2,73.3,18442.0,67.4196,67.5854,67.4196,67.5117,18442.0
2021-05-19 13:20:00,73.28,73.28,73.07,73.13,17954.0,67.4933,67.4933,67.2999,67.3551,17954.0
2021-05-19 13:30:00,73.07,73.08,72.86,72.94,30224.0,67.2999,67.3091,67.1064,67.1801,30224.0
2021-05-19 13:40:00,72.92,72.95,72.81,72.94,14800.0,67.1617,67.1893,67.0604,67.1801,14800.0
2021-05-19 13:50:00,72.96,73.03,72.89,72.94,16104.0,67.1985,67.263,67.1341,67.1801,16104.0
2021-05-19 14:00:00,72.89,73.16,72.52,72.9,35140.0,67.1341,67.3827,66.7933,67.1433,35140.0
2021-05-19 14:10:00,72.85,72.93,72.61,72.81,24294.0,67.0972,67.1709,66.8762,67.0604,24294.0
2021-05-19 14:20:00,72.9,73.61,72.86,73.42,47786.0,67.1433,67.7972,67.1064,67.6222,47786.0
2021-05-19 14:30:00,73.43,73.78,73.06,73.06,150172.0,67.6314,67.9538,67.2906,67.2906,150172.0
2021-05-19 14:40:00,73.09,73.21,72.9,72.99,31938.0,67.3183,67.4288,67.1433,67.2262,31938.0
2021-05-19 14:50:00,72.98,73.29,72.94,73.01,132314.0,67.217,67.5025,67.1801,67.2446,132314.0
2021-05-19 15:00:00,73.01,73.23,72.92,73.21,75764.0,67.2446,67.4472,67.1617,67.4288,75764.0
2021-05-19 15:10:00,73.21,73.35,73.2,73.25,23206.0,67.4288,67.5577,67.4196,67.4656,23206.0
2021-05-19 15:20:00,73.25,73.5,73.15,73.46,32666.0,67.4656,67.6959,67.3735,67.6591,32666.0
2021-05-19 15:30:00,73.44,73.45,73.13,73.15,41360.0,67.6406,67.6498,67.3551,67.3735,41360.0
2021-05-19 15:40:00,73.13,73.2,72.82,72.86,57552.0,67.3551,67.4196,67.0696,67.1064,57552.0
2021-05-19 15:50:00,72.83,73.56,72.79,73.5,244728.0,67.0788,67.7512,67.042,67.6959,244728.0
2021-05-20 09:30:00,73.78,74.68,73.78,74.39,126706.0,68.1395,68.9707,68.1395,68.7028,126706.0
2021-05-20 09:40:00,74.41,75.14,74.35,74.9,71164.0,68.7213,69.3955,68.6659,69.1738,71164.0
2021-05-20 09:50:00,74.92,75.11,74.5,74.61,34000.0,69.1923,69.3678,68.8044,68.906,34000.0
2021-05-20 10:00:00,74.61,74.76,74.42,74.45,23828.0,68.906,69.0445,68.7305,68.7582,23828.0
2021-05-20 10:10:00,74.45,74.5,74.28,74.47,27358.0,68.7582,68.8044,68.6012,68.7767,27358.0
2021-05-20 10:20:00,74.48,74.51,74.31,74.42,16160.0,68.7859,68.8137,68.6289,68.7305,16160.0
2021-05-20 10:30:00,74.47,74.51,74.29,74.45,38032.0,68.7767,68.8137,68.6105,68.7582,38032.0
2021-05-20 10:40:00,74.5,74.87,74.48,74.8,36328.0,68.8044,69.1461,68.7859,69.0815,36328.0
2021-05-20 10:50:00,74.81,75.03,74.79,74.88,15068.0,69.0907,69.2939,69.0722,69.1554,15068.0
2021-05-20 11:00:00,74.94,75.13,74.93,74.95,20226.0,69.2108,69.3863,69.2015,69.22,20226.0
2021-05-20 11:10:00,74.86,75.21,74.83,75.21,26096.0,69.1369,69.4601,69.1092,69.4601,26096.0
2021-05-20 11:20:00,75.21,75.29,75.2,75.26,36646.0,69.4601,69.534,69.4509,69.5063,36646.0
2021-05-20 11:30:00,75.26,75.26,75.08,75.15,27662.0,69.5063,69.5063,69.3401,69.4047,27662.0
2021-05-20 11:40:00,75.14,75.21,75.12,75.13,25000.0,69.3955,69.4601,69.377,69.3863,25000.0
2021-05-20 11:50:00,75.2,75.36,75.2,75.36,33624.0,69.4509,69.5987,69.4509,69.5987,33624.0
2021-05-20 12:00:00,75.35,75.35,75.11,75.11,49712.0,69.5894,69.5894,69.3678,69.3678,49712.0
2021-05-20 12:10:00,75.14,75.29,75.08,75.28,45106.0,69.3955,69.534,69.3401,69.5248,45106.0
2021-05-20 12:20:00,75.25,75.29,75.09,75.12,34272.0,69.4971,69.534,69.3493,69.377,34272.0
2021-05-20 12:30:00,75.15,75.23,75.07,75.07,34134.0,69.4047,69.4786,69.3308,69.3308,34134.0
2021-05-20 12:40:00,75.11,75.33,75.1,75.31,82060.0,69.3678,69.571,69.3585,69.5525,82060.0
2021-05-20 12:50:00,75.31,75.43,75.28,75.39,26014.0,69.5525,69.6633,69.5248,69.6264,26014.0
2021-05-20 13:00:00,75.39,75.41,75.32,75.35,21028.0,69.6264,69.6448,69.5617,69.5894,21028.0
2021-05-20 13:10:00,75.39,75.5,75.38,75.48,31874.0,69.6264,69.728,69.6171,69.7095,31874.0
2021-05-20 13:20:00,75.48,75.65,75.48,75.57,22634.0,69.7095,69.8665,69.7095,69.7926,22634.0
2021-05-20 13:30:00,75.57,75.69,75.57,75.66,19266.0,69.7926,69.9034,69.7926,69.8757,19266.0
2021-05-20 13:40:00,75.65,75.71,75.63,75.64,30774.0,69.8665,69.9219,69.848,69.8573,30774.0
2021-05-20 13:50:00,75.67,75.67,75.31,75.42,43798.0,69.885,69.885,69.5525,69.6541,43798.0
2021-05-20 14:00:00,75.46,75.47,75.38,75.41,24268.0,69.691,69.7003,69.6171,69.6448,24268.0
2021-05-20 14:10:00,75.42,75.52,75.33,75.49,24070.0,69.6541,69.7464,69.571,69.7187,24070.0
2021-05-20 14:20:00,75.48,75.6,75.45,75.56,25328.0,69.7095,69.8203,69.6818,69.7834,25328.0
2021-05-20 14:30:00,75.57,75.66,75.55,75.63,44582.0,69.7926,69.8757,69.7741,69.848,44582.0
2021-05-20 14:40:00,75.62,75.73,75.61,75.7,33880.0,69.8388,69.9404,69.8296,69.9127,33880.0
2021-05-20 14:50:00,75.68,75.86,75.67,75.79,41898.0,69.8942,70.0604,69.885,69.9958,41898.0
2021-05-20 15:00:00,75.77,75.92,75.63,75.87,82952.0,69.9773,70.1159,69.848,70.0697,82952.0
2021-05-20 15:10:00,75.86,75.96,75.82,75.94,54106.0,70.0604,70.1528,70.0235,70.1343,54106.0
2021-05-20 15:20:00,75.94,75.98,75.86,75.93,49510.0,70.1343,70.1713,70.0604,70.1251,49510.0
2021-05-20 15:30:00,75.94,75.96,75.67,75.7,63776.0,70.1343,70.1528,69.885,69.9127,63776.0
2021-05-20 15:40:00,75.7,75.74,75.52,75.73,196104.0,69.9127,69.9496,69.7464,69.9404,196104.0
2021-05-20 15:50:00,75.72,75.72,75.47,75.58,386708.0,69.9311,69.9311,69.7003,69.8018,386708.0
2021-05-21 09:30:00,75.61,75.94,75.08,75.24,172292.0,69.8296,70.1343,69.3401,69.4878,172292.0
2021-05-21 09:40:00,75.18,75.41,75.09,75.22,54336.0,69.4324,69.6448,69.3493,69.4694,54336.0
2021-05-21 09:50:00,75.22,75.54,75.04,75.49,31992.0,69.4694,69.7649,69.3031,69.7187,31992.0
2021-05-21 10:00:00,75.5,75.62,74.92,75.13,42264.0,69.728,69.8388,69.1923,69.3863,42264.0
2021-05-21 10:10:00,75.11,75.22,74.61,74.69,49678.0,69.3678,69.4694,68.906,68.9799,49678.0
2021-05-21 10:20:00,74.67,74.97,74.54,74.81,42004.0,68.9614,69.2385,68.8414,69.0907,42004.0
2021-05-21 10:30:00,74.73,75.02,74.56,74.6,21346.0,69.0168,69.2847,68.8598,68.8968,21346.0
2021-05-21 10:40:00,74.6,74.64,74.35,74.41,36428.0,68.8968,68.9337,68.6659,68.7213,36428.0
2021-05-21 10:50:00,74.43,74.64,74.3,74.64,21050.0,68.7398,68.9337,68.6197,68.9337,21050.0
2021-05-21 11:00:00,74.74,75.07,74.67,75.07,19456.0,69.0261,69.3308,68.9614,69.3308,19456.0
2021-05-21 11:10:00,75.07,75.07,74.86,74.97,16700.0,69.3308,69.3308,69.1369,69.2385,16700.0
2021-05-21 11:20:00,74.97,75.01,74.77,74.78,44644.0,69.2385,69.2754,69.0538,69.063,44644.0
2021-05-21 11:30:00,74.71,74.89,74.69,74.86,17270.0,68.9984,69.1646,68.9799,69.1369,17270.0
2021-05-21 11:40:00,74.82,74.95,74.73,74.75,31632.0,69.1,69.22,69.0168,69.0353,31632.0
2021-05-21 11:50:00,74.75,74.81,74.64,74.66,49122.0,69.0353,69.0907,68.9337,68.9522,49122.0
2021-05-21 12:00:00,74.68,74.85,74.62,74.71,122272.0,68.9707,69.1277,68.9152,68.9984,122272.0
2021-05-21 12:10:00,74.79,74.82,74.72,74.76,26862.0,69.0722,69.1,69.0076,69.0445,26862.0
2021-05-21 12:20:00,74.8,74.83,74.68,74.8,22908.0,69.0815,69.1092,68.9707,69.0815,22908.0
2021-05-21 12:30:00,74.8,75.03,74.78,75.01,32000.0,69.0815,69.2939,69.063,69.2754,32000.0
2021-05-21 12:40:00,75.04,75.07,74.95,75.06,25658.0,69.3031,69.3308,69.22,69.3216,25658.0
2021-05-21 12:50:00,75.07,75.07,74.77,75.02,69414.0,69.3308,69.3308,69.0538,69.2847,69414.0
2021-05-21 13:00:00,75.02,75.12,75.0,75.06,7838.0,69.2847,69.377,69.2662,69.3216,7838.0
2021-05-21 13:10:00,75.08,75.08,75.0,75.01,8414.0,69.3401,69.3401,69.2662,69.2754,8414.0
2021-05-21 13:20:00,75.03,75.19,75.03,75.15,10126.0,69.2939,69.4417,69.2939,69.4047,10126.0
2021-05-21 13:30:00,75.2,75.28,75.2,75.2,10438.0,69.4509,69.5248,69.4509,69.4509,10438.0
2021-05-21 13:40:00,75.17,75.22,75.11,75.14,28200.0,69.4232,69.4694,69.3678,69.3955,28200.0
2021-05-21 13:50:00,75.15,75.21,75.13,75.15,12716.0,69.4047,69.4601,69.3863,69.4047,12716.0
2021-05-21 14:00:00,75.16,75.3,75.09,75.26,9618.0,69.414,69.5433,69.3493,69.5063,9618.0
2021-05-21 14:10:00,75.26,75.42,75.26,75.33,25772.0,69.5063,69.6541,69.5063,69.571,25772.0
2021-05-21 14:20:00,75.33,75.42,75.26,75.26,85198.0,69.571,69.6541,69.5063,69.5063,85198.0
2021-05-21 14:30:00,75.33,75.48,75.2,75.24,12688.0,69.571,69.7095,69.4509,69.4878,12688.0
2021-05-21 14:40:00,75.28,75.33,75.2,75.33,10376.0,69.5248,69.571,69.4509,69.571,10376.0
2021-05-21 14:50:00,75.32,75.43,75.31,75.36,18702.0,69.5617,69.6633,69.5525,69.5987,18702.0
2021-05-21 15:00:00,75.36,75.38,75.2,75.26,19382.0,69.5987,69.6171,69.4509,69.5063,19382.0
2021-05-21 15:10:00,75.25,75.41,75.25,75.38,41720.0,69.4971,69.6448,69.4971,69.6171,41720.0
2021-05-21 15:20:00,75.4,75.4,75.28,75.38,59486.0,69.6356,69.6356,69.5248,69.6171,59486.0
2021-05-21 15:30:00,75.39,75.43,75.17,75.2,74976.0,69.6264,69.6633,69.4232,69.4509,74976.0
2021-05-21 15:40:00,75.13,75.2,74.94,74.99,46354.0,69.3863,69.4509,69.2108,69.257,46354.0
2021-05-21 15:50:00,75.0,75.02,74.83,74.91,490506.0,69.2662,69.2847,69.1092,69.1831,490506.0
2021-05-24 09:30:00,75.58,76.11,75.58,75.94,52080.0,69.8018,70.2913,69.8018,70.1343,52080.0
2021-05-24 09:40:00,75.95,76.27,75.95,76.21,33836.0,70.1436,70.4391,70.1436,70.3837,33836.0
2021-05-24 09:50:00,76.22,76.25,76.08,76.2,23182.0,70.3929,70.4206,70.2636,70.3744,23182.0
2021-05-24 10:00:00,76.2,76.38,76.19,76.36,39748.0,70.3744,70.5407,70.3652,70.5222,39748.0
2021-05-24 10:10:00,76.36,76.74,76.36,76.61,113842.0,70.5222,70.8732,70.5222,70.7531,113842.0
2021-05-24 10:20:00,76.58,76.86,76.53,76.54,33136.0,70.7254,70.984,70.6792,70.6885,33136.0
2021-05-24 10:30:00,76.56,76.83,76.56,76.83,21198.0,70.7069,70.9563,70.7069,70.9563,21198.0
2021-05-24 10:40:00,76.83,76.83,76.58,76.58,28738.0,70.9563,70.9563,70.7254,70.7254,28738.0
2021-05-24 10:50:00,76.56,76.69,76.53,76.55,50108.0,70.7069,70.827,70.6792,70.6977,50108.0
2021-05-24 11:00:00,76.51,76.61,76.45,76.53,25472.0,70.6607,70.7531,70.6053,70.6792,25472.0
2021-05-24 11:10:00,76.52,76.73,76.42,76.71,27280.0,70.67,70.8639,70.5776,70.8455,27280.0
2021-05-24 11:20:00,76.7,76.85,76.66,76.78,15672.0,70.8362,70.9748,70.7993,70.9101,15672.0
2021-05-24 11:30:00,76.8,76.88,76.72,76.73,19078.0,70.9286,71.0025,70.8547,70.8639,19078.0
2021-05-24 11:40:00,76.71,76.92,76.71,76.92,13236.0,70.8455,71.0394,70.8455,71.0394,13236.0
2021-05-24 11:50:00,76.89,76.89,76.68,76.82,23882.0,71.0117,71.0117,70.8178,70.947,23882.0
2021-05-24 12:00:00,76.83,76.88,76.81,76.83,9376.0,70.9563,71.0025,70.9378,70.9563,9376.0
2021-05-24 12:10:00,76.82,76.86,76.7,76.85,19432.0,70.947,70.984,70.8362,70.9748,19432.0
2021-05-24 12:20:00,76.86,76.92,76.81,76.84,16798.0,70.984,71.0394,70.9378,70.9655,16798.0
2021-05-24 12:30:00,76.86,77.0,76.85,76.98,15794.0,70.984,71.1133,70.9748,71.0948,15794.0
2021-05-24 12:40:00,76.99,77.1,76.95,77.08,14946.0,71.1041,71.2056,71.0671,71.1872,14946.0
2021-05-24 12:50:00,77.06,77.1,77.01,77.06,15874.0,71.1687,71.2056,71.1225,71.1687,15874.0
2021-05-24 13:00:00,77.05,77.08,76.92,77.02,22806.0,71.1595,71.1872,71.0394,71.1318,22806.0
2021-05-24 13:10:00,77.0,77.08,76.98,77.06,12160.0,71.1133,71.1872,71.0948,71.1687,12160.0
2021-05-24 13:20:00,77.05,77.08,77.01,77.08,11222.0,71.1595,71.1872,71.1225,71.1872,11222.0
2021-05-24 13:30:00,77.08,77.16,77.07,77.08,24902.0,71.1872,71.2611,71.1779,71.1872,24902.0
2021-05-24 13:40:00,77.09,77.28,77.07,77.24,28368.0,71.1964,71.3719,71.1779,71.3349,28368.0
2021-05-24 13:50:00,77.25,77.27,77.08,77.11,72092.0,71.3442,71.3626,71.1872,71.2149,72092.0
2021-05-24 14:00:00,77.11,77.21,77.11,77.14,29202.0,71.2149,71.3072,71.2149,71.2426,29202.0
2021-05-24 14:10:00,77.14,77.17,77.01,77.1,23782.0,71.2426,71.2703,71.1225,71.2056,23782.0
2021-05-24 14:20:00,77.08,77.11,77.04,77.07,30150.0,71.1872,71.2149,71.1502,71.1779,30150.0
2021-05-24 14:30:00,77.1,77.3,77.06,77.25,42486.0,71.2056,71.3904,71.1687,71.3442,42486.0
2021-05-24 14:40:00,77.25,77.41,77.21,77.39,17440.0,71.3442,71.4919,71.3072,71.4735,17440.0
2021-05-24 14:50:00,77.37,77.42,77.36,77.38,26886.0,71.455,71.5012,71.4458,71.4642,26886.0
2021-05-24 15:00:00,77.37,77.42,77.35,77.39,20356.0,71.455,71.5012,71.4365,71.4735,20356.0
2021-05-24 15:10:00,77.36,77.44,77.32,77.35,38012.0,71.4458,71.5197,71.4088,71.4365,38012.0
2021-05-24 15:20:00,77.33,77.34,77.12,77.29,53974.0,71.4181,71.4273,71.2241,71.3811,53974.0
2021-05-24 15:30:00,77.29,77.29,77.11,77.19,71142.0,71.3811,71.3811,71.2149,71.2888,71142.0
2021-05-24 15:40:00,77.17,77.24,77.08,77.16,84282.0,71.2703,71.3349,71.1872,71.2611,84282.0
2021-05-24 15:50:00,77.06,77.18,76.98,77.05,228946.0,71.1687,71.2795,71.0948,71.1595,228946.0
2021-05-25 09:30:00,77.75,77.8,77.38,77.74,46208.0,71.806,71.8521,71.4642,71.7967,46208.0
2021-05-25 09:40:00,77.78,78.07,77.69,77.81,19936.0,71.8337,72.1015,71.7505,71.8614,19936.0
2021-05-25 09:50:00,77.75,77.76,76.88,76.88,22494.0,71.806,71.8152,71.0025,71.0025,22494.0
2021-05-25 10:00:00,76.87,77.17,76.81,77.02,19918.0,70.9932,71.2703,70.9378,71.1318,19918.0
2021-05-25 10:10:00,77.02,77.17,76.95,77.14,10870.0,71.1318,71.2703,71.0671,71.2426,10870.0
2021-05-25 10:20:00,77.16,77.28,77.05,77.28,13742.0,71.2611,71.3719,71.1595,71.3719,13742.0
2021-05-25 10:30:00,77.3,77.37,76.85,77.26,84150.0,71.3904,71.455,70.9748,71.3534,84150.0
2021-05-25 10:40:00,77.26,77.36,77.13,77.33,22738.0,71.3534,71.4458,71.2333,71.4181,22738.0
2021-05-25 10:50:00,77.38,77.42,77.28,77.33,24936.0,71.4642,71.5012,71.3719,71.4181,24936.0
2021-05-25 11:00:00,77.31,77.31,76.73,76.77,22244.0,71.3996,71.3996,70.8639,70.9009,22244.0
2021-05-25 11:10:00,76.76,76.83,76.44,76.49,42338.0,70.8916,70.9563,70.5961,70.6423,42338.0
2021-05-25 11:20:00,76.5,76.7,76.21,76.46,36486.0,70.6515,70.8362,70.3837,70.6146,36486.0
2021-05-25 11:30:00,76.45,76.67,76.29,76.64,18590.0,70.6053,70.8085,70.4576,70.7808,18590.0
2021-05-25 11:40:00,76.64,76.87,76.63,76.79,14390.0,70.7808,70.9932,70.7716,70.9193,14390.0
2021-05-25 11:50:00,76.79,77.05,76.69,77.05,6836.0,70.9193,71.1595,70.827,71.1595,6836.0
2021-05-25 12:00:00,77.04,77.05,76.83,76.9,11044.0,71.1502,71.1595,70.9563,71.0209,11044.0
2021-05-25 12:10:00,76.94,76.94,76.76,76.77,7862.0,71.0579,71.0579,70.8916,70.9009,7862.0
2021-05-25 12:20:00,76.82,76.87,76.76,76.81,15144.0,70.947,70.9932,70.8916,70.9378,15144.0
2021-05-25 12:30:00,76.86,76.97,76.82,76.88,4672.0,70.984,71.0856,70.947,71.0025,4672.0
2021-05-25 12:40:00,76.86,76.86,76.74,76.74,6696.0,70.984,70.984,70.8732,70.8732,6696.0
2021-05-25 12:50:00,76.72,76.92,76.72,76.85,13308.0,70.8547,71.0394,70.8547,70.9748,13308.0
2021-05-25 13:00:00,76.86,76.86,76.61,76.82,14712.0,70.984,70.984,70.7531,70.947,14712.0
2021-05-25 13:10:00,76.83,77.08,76.82,77.03,17536.0,70.9563,71.1872,70.947,71.141,17536.0
2021-05-25 13:20:00,77.06,77.14,77.05,77.11,5638.0,71.1687,71.2426,71.1595,71.2149,5638.0
2021-05-25 13:30:00,77.13,77.23,77.08,77.23,18668.0,71.2333,71.3257,71.1872,71.3257,18668.0
2021-05-25 13:40:00,77.19,77.2,77.05,77.11,106742.0,71.2888,71.298,71.1595,71.2149,106742.0
2021-05-25 13:50:00,77.11,77.23,77.11,77.17,4048.0,71.2149,71.3257,71.2149,71.2703,4048.0
2021-05-25 14:00:00,77.2,77.22,77.03,77.1,8416.0,71.298,71.3165,71.141,71.2056,8416.0
2021-05-25 14:10:00,77.08,77.26,77.07,77.17,10938.0,71.1872,71.3534,71.1779,71.2703,10938.0
2021-05-25 14:20:00,77.17,77.25,77.08,77.13,11954.0,71.2703,71.3442,71.1872,71.2333,11954.0
2021-05-25 14:30:00,77.08,77.27,77.08,77.26,38644.0,71.1872,71.3626,71.1872,71.3534,38644.0
2021-05-25 14:40:00,77.3,77.33,77.24,77.28,18092.0,71.3904,71.4181,71.3349,71.3719,18092.0
2021-05-25 14:50:00,77.31,77.51,77.26,77.42,67188.0,71.3996,71.5843,71.3534,71.5012,67188.0
2021-05-25 15:00:00,77.41,77.42,77.22,77.28,53868.0,71.4919,71.5012,71.3165,71.3719,53868.0
2021-05-25 15:10:00,77.27,77.32,77.19,77.31,26772.0,71.3626,71.4088,71.2888,71.3996,26772.0
2021-05-25 15:20:00,77.29,77.38,77.26,77.28,18452.0,71.3811,71.4642,71.3534,71.3719,18452.0
2021-05-25 15:30:00,77.19,77.32,77.12,77.3,27392.0,71.2888,71.4088,71.2241,71.3904,27392.0
2021-05-25 15:40:00,77.3,77.35,77.22,77.26,49208.0,71.3904,71.4365,71.3165,71.3534,49208.0
2021-05-25 15:50:00,77.19,77.46,77.08,77.41,211038.0,71.2888,71.5381,71.1872,71.4919,211038.0
2021-05-26 09:30:00,77.38,78.1,77.27,78.01,99262.0,71.4642,72.1292,71.3626,72.0461,99262.0
2021-05-26 09:40:00,78.0,78.13,77.71,77.71,10314.0,72.0368,72.1569,71.769,71.769,10314.0
2021-05-26 09:50:00,77.57,77.57,77.29,77.29,23156.0,71.6397,71.6397,71.3811,71.3811,23156.0
2021-05-26 10:00:00,77.31,77.4,77.03,77.37,33964.0,71.3996,71.4827,71.141,71.455,33964.0
2021-05-26 10:10:00,77.42,77.49,77.27,77.41,11328.0,71.5012,71.5658,71.3626,71.4919,11328.0
2021-05-26 10:20:00,77.39,77.45,77.33,77.35,22800.0,71.4735,71.5289,71.4181,71.4365,22800.0
2021-05-26 10:30:00,77.34,77.35,77.17,77.3,29834.0,71.4273,71.4365,71.2703,71.3904,29834.0
2021-05-26 10:40:00,77.33,77.41,77.18,77.18,8900.0,71.4181,71.4919,71.2795,71.2795,8900.0
2021-05-26 10:50:00,77.21,77.29,77.11,77.16,12334.0,71.3072,71.3811,71.2149,71.2611,12334.0
2021-05-26 11:00:00,77.17,77.17,76.97,77.08,29208.0,71.2703,71.2703,71.0856,71.1872,29208.0
2021-05-26 11:10:00,77.08,77.17,77.02,77.03,48930.0,71.1872,71.2703,71.1318,71.141,48930.0
2021-05-26 11:20:00,77.03,77.05,76.81,76.85,26984.0,71.141,71.1595,70.9378,70.9748,26984.0
2021-05-26 11:30:00,76.88,76.88,76.69,76.79,21418.0,71.0025,71.0025,70.827,70.9193,21418.0
2021-05-26 11:40:00,76.83,77.07,76.82,77.07,8820.0,70.9563,71.1779,70.947,71.1779,8820.0
2021-05-26 11:50:00,77.1,77.14,77.05,77.14,12242.0,71.2056,71.2426,71.1595,71.2426,12242.0
2021-05-26 12:00:00,77.15,77.23,77.15,77.21,10058.0,71.2518,71.3257,71.2518,71.3072,10058.0
2021-05-26 12:10:00,77.21,77.21,77.08,77.13,7424.0,71.3072,71.3072,71.1872,71.2333,7424.0
2021-05-26 12:20:00,77.1,77.24,77.09,77.19,9848.0,71.2056,71.3349,71.1964,71.2888,9848.0
2021-05-26 12:30:00,77.19,77.28,77.16,77.26,9868.0,71.2888,71.3719,71.2611,71.3534,9868.0
2021-05-26 12:40:00,77.25,77.26,77.14,77.23,10612.0,71.3442,71.3534,71.2426,71.3257,10612.0
2021-05-26 12:50:00,77.23,77.28,77.2,77.28,10736.0,71.3257,71.3719,71.298,71.3719,10736.0
2021-05-26 13:00:00,77.24,77.32,77.04,77.04,15048.0,71.3349,71.4088,71.1502,71.1502,15048.0
2021-05-26 13:10:00,77.07,77.11,77.02,77.08,10916.0,71.1779,71.2149,71.1318,71.1872,10916.0
2021-05-26 13:20:00,77.07,77.12,77.01,77.01,5830.0,71.1779,71.2241,71.1225,71.1225,5830.0
2021-05-26 13:30:00,77.02,77.15,77.02,77.08,12090.0,71.1318,71.2518,71.1318,71.1872,12090.0
2021-05-26 13:40:00,77.07,77.17,77.07,77.17,21182.0,71.1779,71.2703,71.1779,71.2703,21182.0
2021-05-26 13:50:00,77.16,77.29,77.03,77.29,47652.0,71.2611,71.3811,71.141,71.3811,47652.0
2021-05-26 14:00:00,77.29,77.5,77.29,77.42,35530.0,71.3811,71.5751,71.3811,71.5012,35530.0
2021-05-26 14:10:00,77.42,77.52,77.42,77.5,33108.0,71.5012,71.5935,71.5012,71.5751,33108.0
2021-05-26 14:20:00,77.5,77.57,77.3,77.57,42716.0,71.5751,71.6397,71.3904,71.6397,42716.0
2021-05-26 14:30:00,77.58,77.58,77.54,77.56,17244.0,71.6489,71.6489,71.612,71.6305,17244.0
2021-05-26 14:40:00,77.54,77.58,77.51,77.54,14410.0,71.612,71.6489,71.5843,71.612,14410.0
2021-05-26 14:50:00,77.53,77.6,77.43,77.6,28598.0,71.6028,71.6674,71.5104,71.6674,28598.0
2021-05-26 15:00:00,77.58,77.7,77.55,77.65,35648.0,71.6489,71.7598,71.6212,71.7136,35648.0
2021-05-26 15:10:00,77.64,77.78,77.64,77.74,35644.0,71.7044,71.8337,71.7044,71.7967,35644.0
2021-05-26 15:20:00,77.75,77.85,77.6,77.7,46140.0,71.806,71.8983,71.6674,71.7598,46140.0
2021-05-26 15:30:00,77.7,77.76,77.57,77.6,28940.0,71.7598,71.8152,71.6397,71.6674,28940.0
2021-05-26 15:40:00,77.57,77.63,77.53,77.58,45024.0,71.6397,71.6951,71.6028,71.6489,45024.0
2021-05-26 15:50:00,77.54,77.86,77.54,77.78,384866.0,71.612,71.9075,71.612,71.8337,384866.0
2021-05-27 09:30:00,77.63,77.95,77.22,77.95,53784.0,71.6951,71.9907,71.3165,71.9907,53784.0
2021-05-27 09:40:00,77.94,78.03,77.47,77.66,24926.0,71.9814,72.0645,71.5474,71.7228,24926.0
2021-05-27 09:50:00,77.65,78.14,77.64,78.01,20100.0,71.7136,72.1661,71.7044,72.0461,20100.0
2021-05-27 10:00:00,78.04,78.31,77.83,78.26,26086.0,72.0738,72.3231,71.8798,72.277,26086.0
2021-05-27 10:10:00,78.26,78.66,78.25,78.53,49794.0,72.277,72.6464,72.2677,72.5263,49794.0
2021-05-27 10:20:00,78.54,78.54,78.22,78.27,40874.0,72.5356,72.5356,72.24,72.2862,40874.0
2021-05-27 10:30:00,78.27,78.63,78.12,78.56,24540.0,72.2862,72.6187,72.1477,72.554,24540.0
2021-05-27 10:40:00,78.56,78.56,78.39,78.39,28546.0,72.554,72.554,72.397,72.397,28546.0
2021-05-27 10:50:00,78.34,78.34,77.96,77.99,60504.0,72.3508,72.3508,71.9999,72.0276,60504.0
2021-05-27 11:00:00,78.01,78.25,77.98,78.23,74996.0,72.0461,72.2677,72.0184,72.2493,74996.0
2021-05-27 11:10:00,78.22,78.34,78.15,78.32,51106.0,72.24,72.3508,72.1754,72.3324,51106.0
2021-05-27 11:20:00,78.34,78.46,78.23,78.23,40940.0,72.3508,72.4617,72.2493,72.2493,40940.0
2021-05-27 11:30:00,78.22,78.27,78.08,78.14,42470.0,72.24,72.2862,72.1107,72.1661,42470.0
2021-05-27 11:40:00,78.2,78.38,78.11,78.31,32088.0,72.2215,72.3878,72.1384,72.3231,32088.0
2021-05-27 11:50:00,78.3,78.4,78.2,78.39,13148.0,72.3139,72.4063,72.2215,72.397,13148.0
2021-05-27 12:00:00,78.39,78.41,78.32,78.33,17648.0,72.397,72.4155,72.3324,72.3416,17648.0
2021-05-27 12:10:00,78.33,78.44,78.3,78.41,14230.0,72.3416,72.4432,72.3139,72.4155,14230.0
2021-05-27 12:20:00,78.42,78.46,78.39,78.41,28424.0,72.4247,72.4617,72.397,72.4155,28424.0
2021-05-27 12:30:00,78.42,78.49,78.31,78.48,13932.0,72.4247,72.4894,72.3231,72.4801,13932.0
2021-05-27 12:40:00,78.49,78.5,78.29,78.33,17484.0,72.4894,72.4986,72.3047,72.3416,17484.0
2021-05-27 12:50:00,78.33,78.39,78.3,78.35,26600.0,72.3416,72.397,72.3139,72.3601,26600.0
2021-05-27 13:00:00,78.34,78.38,78.28,78.29,24586.0,72.3508,72.3878,72.2954,72.3047,24586.0
2021-05-27 13:10:00,78.3,78.38,78.27,78.33,20102.0,72.3139,72.3878,72.2862,72.3416,20102.0
2021-05-27 13:20:00,78.33,78.33,78.11,78.13,11466.0,72.3416,72.3416,72.1384,72.1569,11466.0
2021-05-27 13:30:00,78.11,78.22,78.04,78.11,21070.0,72.1384,72.24,72.0738,72.1384,21070.0
2021-05-27 13:40:00,78.12,78.16,78.07,78.08,22950.0,72.1477,72.1846,72.1015,72.1107,22950.0
2021-05-27 13:50:00,78.1,78.16,78.1,78.16,10358.0,72.1292,72.1846,72.1292,72.1846,10358.0
2021-05-27 14:00:00,78.16,78.17,77.96,77.99,16684.0,72.1846,72.1938,71.9999,72.0276,16684.0
2021-05-27 14:10:00,77.94,78.0,77.77,77.84,13946.0,71.9814,72.0368,71.8244,71.8891,13946.0
2021-05-27 14:20:00,77.81,77.89,77.71,77.84,53476.0,71.8614,71.9352,71.769,71.8891,53476.0
2021-05-27 14:30:00,77.82,78.0,77.82,77.98,27056.0,71.8706,72.0368,71.8706,72.0184,27056.0
2021-05-27 14:40:00,77.99,77.99,77.79,77.86,28646.0,72.0276,72.0276,71.8429,71.9075,28646.0
2021-05-27 14:50:00,77.86,77.91,77.76,77.8,40362.0,71.9075,71.9537,71.8152,71.8521,40362.0
2021-05-27 15:00:00,77.78,77.83,77.59,77.66,38684.0,71.8337,71.8798,71.6582,71.7228,38684.0
2021-05-27 15:10:00,77.67,77.79,77.64,77.76,27222.0,71.7321,71.8429,71.7044,71.8152,27222.0
2021-05-27 15:20:00,77.76,77.76,77.67,77.71,39168.0,71.8152,71.8152,71.7321,71.769,39168.0
2021-05-27 15:30:00,77.71,77.76,77.59,77.69,41416.0,71.769,71.8152,71.6582,71.7505,41416.0
2021-05-27 15:40:00,77.7,77.76,77.58,77.59,39084.0,71.7598,71.8152,71.6489,71.6582,39084.0
2021-05-27 15:50:00,77.53,78.03,77.53,77.88,278056.0,71.6028,72.0645,71.6028,71.926,278056.0
2021-05-28 09:30:00,78.11,78.22,77.66,78.13,45786.0,72.1384,72.24,71.7228,72.1569,45786.0
2021-05-28 09:40:00,78.2,78.21,77.86,78.02,10008.0,72.2215,72.2308,71.9075,72.0553,10008.0
2021-05-28 09:50:00,78.02,78.44,78.01,78.35,15690.0,72.0553,72.4432,72.0461,72.3601,15690.0
2021-05-28 10:00:00,78.35,78.39,78.03,78.05,21336.0,72.3601,72.397,72.0645,72.083,21336.0
2021-05-28 10:10:00,78.03,78.3,78.01,78.22,34782.0,72.0645,72.3139,72.0461,72.24,34782.0
2021-05-28 10:20:00,78.29,78.39,78.11,78.17,21790.0,72.3047,72.397,72.1384,72.1938,21790.0
2021-05-28 10:30:00,78.23,78.36,78.21,78.23,23796.0,72.2493,72.3693,72.2308,72.2493,23796.0
2021-05-28 10:40:00,78.23,78.32,78.12,78.12,21564.0,72.2493,72.3324,72.1477,72.1477,21564.0
2021-05-28 10:50:00,78.12,78.29,78.05,78.06,36018.0,72.1477,72.3047,72.083,72.0923,36018.0
2021-05-28 11:00:00,78.1,78.27,78.1,78.14,81846.0,72.1292,72.2862,72.1292,72.1661,81846.0
2021-05-28 11:10:00,78.16,78.27,78.08,78.27,25790.0,72.1846,72.2862,72.1107,72.2862,25790.0
2021-05-28 11:20:00,78.28,78.39,78.16,78.21,32424.0,72.2954,72.397,72.1846,72.2308,32424.0
2021-05-28 11:30:00,78.26,78.51,78.25,78.49,16912.0,72.277,72.5078,72.2677,72.4894,16912.0
2021-05-28 11:40:00,78.48,78.72,78.48,78.7,17290.0,72.4801,72.7018,72.4801,72.6833,17290.0
2021-05-28 11:50:00,78.68,78.7,78.58,78.61,11054.0,72.6649,72.6833,72.5725,72.6002,11054.0
2021-05-28 12:00:00,78.59,78.73,78.56,78.64,15642.0,72.5817,72.711,72.554,72.6279,15642.0
2021-05-28 12:10:00,78.61,78.62,78.47,78.48,13380.0,72.6002,72.6094,72.4709,72.4801,13380.0
2021-05-28 12:20:00,78.51,78.51,78.35,78.36,11808.0,72.5078,72.5078,72.3601,72.3693,11808.0
2021-05-28 12:30:00,78.35,78.48,78.32,78.46,9812.0,72.3601,72.4801,72.3324,72.4617,9812.0
2021-05-28 12:40:00,78.44,78.57,78.42,78.43,14230.0,72.4432,72.5633,72.4247,72.434,14230.0
2021-05-28 12:50:00,78.43,78.48,78.38,78.38,15546.0,72.434,72.4801,72.3878,72.3878,15546.0
2021-05-28 13:00:00,78.39,78.54,78.39,78.54,14720.0,72.397,72.5356,72.397,72.5356,14720.0
2021-05-28 13:10:00,78.55,78.56,78.44,78.55,18256.0,72.5448,72.554,72.4432,72.5448,18256.0
2021-05-28 13:20:00,78.56,78.56,78.39,78.42,14520.0,72.554,72.554,72.397,72.4247,14520.0
2021-05-28 13:30:00,78.4,78.47,78.24,78.24,12260.0,72.4063,72.4709,72.2585,72.2585,12260.0
2021-05-28 13:40:00,78.24,78.34,78.17,78.32,62780.0,72.2585,72.3508,72.1938,72.3324,62780.0
2021-05-28 13:50:00,78.29,78.3,78.23,78.26,22946.0,72.3047,72.3139,72.2493,72.277,22946.0
2021-05-28 14:00:00,78.29,78.33,78.25,78.27,14564.0,72.3047,72.3416,72.2677,72.2862,14564.0
2021-05-28 14:10:00,78.27,78.39,78.2,78.33,24506.0,72.2862,72.397,72.2215,72.3416,24506.0
2021-05-28 14:20:00,78.32,78.38,78.32,78.37,7418.0,72.3324,72.3878,72.3324,72.3786,7418.0
2021-05-28 14:30:00,78.38,78.44,78.32,78.42,17190.0,72.3878,72.4432,72.3324,72.4247,17190.0
2021-05-28 14:40:00,78.42,78.54,78.41,78.51,19264.0,72.4247,72.5356,72.4155,72.5078,19264.0
2021-05-28 14:50:00,78.5,78.6,78.49,78.58,26438.0,72.4986,72.591,72.4894,72.5725,26438.0
2021-05-28 15:00:00,78.57,78.73,78.55,78.72,32230.0,72.5633,72.711,72.5448,72.7018,32230.0
2021-05-28 15:10:00,78.7,78.77,78.47,78.76,52410.0,72.6833,72.748,72.4709,72.7387,52410.0
2021-05-28 15:20:00,78.74,78.77,78.56,78.68,40364.0,72.7203,72.748,72.554,72.6649,40364.0
2021-05-28 15:30:00,78.67,78.83,78.67,78.73,41492.0,72.6556,72.8034,72.6556,72.711,41492.0
2021-05-28 15:40:00,78.72,78.74,78.52,78.53,77666.0,72.7018,72.7203,72.5171,72.5263,77666.0
2021-05-28 15:50:00,78.54,78.59,78.35,78.52,225270.0,72.5356,72.5817,72.3601,72.5171,225270.0
2021-06-01 09:30:00,79.0,79.84,79.0,79.7,100962.0,72.9604,73.7362,72.9604,73.6069,100962.0
2021-06-01 09:40:00,79.63,79.79,79.55,79.71,41032.0,73.5422,73.69,73.4683,73.6161,41032.0
2021-06-01 09:50:00,79.74,79.76,79.32,79.4,59622.0,73.6438,73.6623,73.2559,73.3298,59622.0
2021-06-01 10:00:00,79.4,79.58,79.13,79.13,83630.0,73.3298,73.496,73.0804,73.0804,83630.0
2021-06-01 10:10:00,79.11,79.11,78.14,78.43,50766.0,73.062,73.062,72.1661,72.434,50766.0
2021-06-01 10:20:00,78.31,78.65,78.31,78.65,8376.0,72.3231,72.6371,72.3231,72.6371,8376.0
2021-06-01 10:30:00,78.64,78.83,78.35,78.35,20240.0,72.6279,72.8034,72.3601,72.3601,20240.0
2021-06-01 10:40:00,78.38,78.72,77.82,77.91,96494.0,72.3878,72.7018,71.8706,71.9537,96494.0
2021-06-01 10:50:00,77.85,78.01,77.71,77.93,23552.0,71.8983,72.0461,71.769,71.9722,23552.0
2021-06-01 11:00:00,77.95,78.03,77.86,77.99,15090.0,71.9907,72.0645,71.9075,72.0276,15090.0
2021-06-01 11:10:00,77.99,78.17,77.99,78.17,17284.0,72.0276,72.1938,72.0276,72.1938,17284.0
2021-06-01 11:20:00,78.18,78.27,78.14,78.19,19100.0,72.2031,72.2862,72.1661,72.2123,19100.0
2021-06-01 11:30:00,78.17,78.41,78.13,78.32,16568.0,72.1938,72.4155,72.1569,72.3324,16568.0
2021-06-01 11:40:00,78.26,78.27,78.07,78.12,11490.0,72.277,72.2862,72.1015,72.1477,11490.0
2021-06-01 11:50:00,78.1,78.2,78.07,78.12,22918.0,72.1292,72.2215,72.1015,72.1477,22918.0
2021-06-01 12:00:00,78.14,78.17,77.97,78.13,28266.0,72.1661,72.1938,72.0091,72.1569,28266.0
2021-06-01 12:10:00,78.14,78.17,78.05,78.16,12890.0,72.1661,72.1938,72.083,72.1846,12890.0
2021-06-01 12:20:00,78.15,78.25,78.13,78.21,10088.0,72.1754,72.2677,72.1569,72.2308,10088.0
2021-06-01 12:30:00,78.2,78.2,78.07,78.07,7318.0,72.2215,72.2215,72.1015,72.1015,7318.0
2021-06-01 12:40:00,78.08,78.25,78.08,78.19,5772.0,72.1107,72.2677,72.1107,72.2123,5772.0
2021-06-01 12:50:00,78.16,78.16,77.94,77.99,6504.0,72.1846,72.1846,71.9814,72.0276,6504.0
2021-06-01 13:00:00,78.01,78.01,77.82,77.95,8712.0,72.0461,72.0461,71.8706,71.9907,8712.0
2021-06-01 13:10:00,77.93,77.97,77.8,77.83,8312.0,71.9722,72.0091,71.8521,71.8798,8312.0
2021-06-01 13:20:00,77.86,77.98,77.8,77.97,10192.0,71.9075,72.0184,71.8521,72.0091,10192.0
2021-06-01 13:30:00,77.98,78.04,77.94,78.02,10158.0,72.0184,72.0738,71.9814,72.0553,10158.0
2021-06-01 13:40:00,78.0,78.01,77.82,77.86,33006.0,72.0368,72.0461,71.8706,71.9075,33006.0
2021-06-01 13:50:00,77.85,77.92,77.78,77.82,16538.0,71.8983,71.963,71.8337,71.8706,16538.0
2021-06-01 14:00:00,77.8,77.84,77.73,77.8,24896.0,71.8521,71.8891,71.7875,71.8521,24896.0
2021-06-01 14:10:00,77.81,77.89,77.78,77.83,35660.0,71.8614,71.9352,71.8337,71.8798,35660.0
2021-06-01 14:20:00,77.86,78.11,77.83,78.06,24530.0,71.9075,72.1384,71.8798,72.0923,24530.0
2021-06-01 14:30:00,78.02,78.08,77.98,78.07,12652.0,72.0553,72.1107,72.0184,72.1015,12652.0
2021-06-01 14:40:00,78.07,78.13,78.02,78.11,9824.0,72.1015,72.1569,72.0553,72.1384,9824.0
2021-06-01 14:50:00,78.13,78.13,78.0,78.06,40024.0,72.1569,72.1569,72.0368,72.0923,40024.0
2021-06-01 15:00:00,78.05,78.08,78.0,78.08,14044.0,72.083,72.1107,72.0368,72.1107,14044.0
2021-06-01 15:10:00,78.07,78.08,77.99,78.06,11058.0,72.1015,72.1107,72.0276,72.0923,11058.0
2021-06-01 15:20:00,78.02,78.11,77.98,78.0,18134.0,72.0553,72.1384,72.0184,72.0368,18134.0
2021-06-01 15:30:00,77.99,78.01,77.86,77.92,37142.0,72.0276,72.0461,71.9075,71.963,37142.0
2021-06-01 15:40:00,77.92,78.01,77.82,78.0,41230.0,71.963,72.0461,71.8706,72.0368,41230.0
2021-06-01 15:50:00,77.99,78.02,77.61,77.64,307432.0,72.0276,72.0553,71.6767,71.7044,307432.0
2021-06-02 09:30:00,77.27,77.6,76.84,77.6,102710.0,71.3626,71.6674,70.9655,71.6674,102710.0
2021-06-02 09:40:00,77.73,78.13,77.6,78.13,14904.0,71.7875,72.1569,71.6674,72.1569,14904.0
2021-06-02 09:50:00,78.15,78.19,77.48,77.5,39320.0,72.1754,72.2123,71.5566,71.5751,39320.0
2021-06-02 10:00:00,77.49,77.63,77.33,77.63,31990.0,71.5658,71.6951,71.4181,71.6951,31990.0
2021-06-02 10:10:00,77.63,77.65,77.33,77.55,21376.0,71.6951,71.7136,71.4181,71.6212,21376.0
2021-06-02 10:20:00,77.53,77.66,77.48,77.63,21994.0,71.6028,71.7228,71.5566,71.6951,21994.0
2021-06-02 10:30:00,77.64,77.89,77.61,77.85,32206.0,71.7044,71.9352,71.6767,71.8983,32206.0
2021-06-02 10:40:00,77.82,77.96,77.8,77.85,35400.0,71.8706,71.9999,71.8521,71.8983,35400.0
2021-06-02 10:50:00,77.84,77.86,77.55,77.6,45886.0,71.8891,71.9075,71.6212,71.6674,45886.0
2021-06-02 11:00:00,77.62,77.7,77.6,77.61,70554.0,71.6859,71.7598,71.6674,71.6767,70554.0
2021-06-02 11:10:00,77.61,77.72,77.61,77.64,62904.0,71.6767,71.7782,71.6767,71.7044,62904.0
2021-06-02 11:20:00,77.63,77.67,77.53,77.64,39848.0,71.6951,71.7321,71.6028,71.7044,39848.0
2021-06-02 11:30:00,77.63,77.77,77.6,77.75,20768.0,71.6951,71.8244,71.6674,71.806,20768.0
2021-06-02 11:40:00,77.79,77.79,77.66,77.74,24716.0,71.8429,71.8429,71.7228,71.7967,24716.0
2021-06-02 11:50:00,77.76,77.8,77.61,77.67,27568.0,71.8152,71.8521,71.6767,71.7321,27568.0
2021-06-02 12:00:00,77.69,77.71,77.6,77.66,20642.0,71.7505,71.769,71.6674,71.7228,20642.0
2021-06-02 12:10:00,77.67,77.72,77.53,77.53,28896.0,71.7321,71.7782,71.6028,71.6028,28896.0
2021-06-02 12:20:00,77.54,77.57,77.26,77.29,24952.0,71.612,71.6397,71.3534,71.3811,24952.0
2021-06-02 12:30:00,77.29,77.44,77.26,77.36,13428.0,71.3811,71.5197,71.3534,71.4458,13428.0
2021-06-02 12:40:00,77.38,77.49,77.33,77.48,12256.0,71.4642,71.5658,71.4181,71.5566,12256.0
2021-06-02 12:50:00,77.48,77.51,77.39,77.41,15726.0,71.5566,71.5843,71.4735,71.4919,15726.0
2021-06-02 13:00:00,77.42,77.6,77.39,77.6,11708.0,71.5012,71.6674,71.4735,71.6674,11708.0
2021-06-02 13:10:00,77.6,77.62,77.37,77.43,30494.0,71.6674,71.6859,71.455,71.5104,30494.0
2021-06-02 13:20:00,77.42,77.45,77.2,77.35,18116.0,71.5012,71.5289,71.298,71.4365,18116.0
2021-06-02 13:30:00,77.31,77.48,77.29,77.39,9106.0,71.3996,71.5566,71.3811,71.4735,9106.0
2021-06-02 13:40:00,77.39,77.48,77.28,77.3,36226.0,71.4735,71.5566,71.3719,71.3904,36226.0
2021-06-02 13:50:00,77.33,77.37,77.28,77.35,18364.0,71.4181,71.455,71.3719,71.4365,18364.0
2021-06-02 14:00:00,77.36,77.55,77.36,77.46,22782.0,71.4458,71.6212,71.4458,71.5381,22782.0
2021-06-02 14:10:00,77.46,77.51,77.27,77.48,6660.0,71.5381,71.5843,71.3626,71.5566,6660.0
2021-06-02 14:20:00,77.5,77.67,77.5,77.66,11152.0,71.5751,71.7321,71.5751,71.7228,11152.0
2021-06-02 14:30:00,77.67,77.67,77.47,77.54,12208.0,71.7321,71.7321,71.5474,71.612,12208.0
2021-06-02 14:40:00,77.54,77.66,77.54,77.66,6928.0,71.612,71.7228,71.612,71.7228,6928.0
2021-06-02 14:50:00,77.67,77.68,77.57,77.67,9446.0,71.7321,71.7413,71.6397,71.7321,9446.0
2021-06-02 15:00:00,77.66,77.72,77.58,77.69,13426.0,71.7228,71.7782,71.6489,71.7505,13426.0
2021-06-02 15:10:00,77.74,77.76,77.68,77.68,9512.0,71.7967,71.8152,71.7413,71.7413,9512.0
2021-06-02 15:20:00,77.67,77.69,77.6,77.63,11322.0,71.7321,71.7505,71.6674,71.6951,11322.0
2021-06-02 15:30:00,77.64,77.75,77.54,77.67,18028.0,71.7044,71.806,71.612,71.7321,18028.0
2021-06-02 15:40:00,77.67,77.75,77.64,77.71,19504.0,71.7321,71.806,71.7044,71.769,19504.0
2021-06-02 15:50:00,77.73,77.87,77.57,77.74,213978.0,71.7875,71.9168,71.6397,71.7967,213978.0
2021-06-03 09:30:00,76.71,76.71,75.6,75.73,82012.0,70.8455,70.8455,69.8203,69.9404,82012.0
2021-06-03 09:40:00,75.77,75.89,75.41,75.78,68104.0,69.9773,70.0881,69.6448,69.9866,68104.0
2021-06-03 09:50:00,75.74,75.82,75.38,75.57,65448.0,69.9496,70.0235,69.6171,69.7926,65448.0
2021-06-03 10:00:00,75.5,76.03,75.47,75.92,36610.0,69.728,70.2174,69.7003,70.1159,36610.0
2021-06-03 10:10:00,75.95,76.01,75.71,75.91,38108.0,70.1436,70.199,69.9219,70.1066,38108.0
2021-06-03 10:20:00,75.89,76.05,75.88,75.92,71396.0,70.0881,70.2359,70.0789,70.1159,71396.0
2021-06-03 10:30:00,75.91,76.12,75.75,75.79,61388.0,70.1066,70.3006,69.9589,69.9958,61388.0
2021-06-03 10:40:00,75.74,75.91,75.55,75.86,38728.0,69.9496,70.1066,69.7741,70.0604,38728.0
2021-06-03 10:50:00,75.88,76.19,75.78,76.18,54924.0,70.0789,70.3652,69.9866,70.356,54924.0
2021-06-03 11:00:00,76.2,76.54,76.11,76.46,54490.0,70.3744,70.6885,70.2913,70.6146,54490.0
2021-06-03 11:10:00,76.49,76.49,76.28,76.3,18426.0,70.6423,70.6423,70.4483,70.4668,18426.0
2021-06-03 11:20:00,76.32,76.34,76.17,76.27,23514.0,70.4853,70.5037,70.3467,70.4391,23514.0
2021-06-03 11:30:00,76.27,76.31,76.16,76.28,24046.0,70.4391,70.476,70.3375,70.4483,24046.0
2021-06-03 11:40:00,76.28,76.36,76.18,76.33,30782.0,70.4483,70.5222,70.356,70.4945,30782.0
2021-06-03 11:50:00,76.33,76.6,76.32,76.6,23764.0,70.4945,70.7439,70.4853,70.7439,23764.0
2021-06-03 12:00:00,76.61,76.86,76.59,76.83,29148.0,70.7531,70.984,70.7346,70.9563,29148.0
2021-06-03 12:10:00,76.82,76.82,76.34,76.34,20470.0,70.947,70.947,70.5037,70.5037,20470.0
2021-06-03 12:20:00,76.33,76.53,76.29,76.48,32322.0,70.4945,70.6792,70.4576,70.633,32322.0
2021-06-03 12:30:00,76.48,76.5,76.23,76.39,13268.0,70.633,70.6515,70.4022,70.5499,13268.0
2021-06-03 12:40:00,76.44,76.48,76.36,76.45,26854.0,70.5961,70.633,70.5222,70.6053,26854.0
2021-06-03 12:50:00,76.46,76.61,76.38,76.61,13154.0,70.6146,70.7531,70.5407,70.7531,13154.0
2021-06-03 13:00:00,76.59,76.61,76.39,76.49,21504.0,70.7346,70.7531,70.5499,70.6423,21504.0
2021-06-03 13:10:00,76.58,76.66,76.4,76.63,13536.0,70.7254,70.7993,70.5592,70.7716,13536.0
2021-06-03 13:20:00,76.61,76.74,76.61,76.74,9378.0,70.7531,70.8732,70.7531,70.8732,9378.0
2021-06-03 13:30:00,76.75,76.76,76.58,76.64,17438.0,70.8824,70.8916,70.7254,70.7808,17438.0
2021-06-03 13:40:00,76.58,76.71,76.51,76.55,16362.0,70.7254,70.8455,70.6607,70.6977,16362.0
2021-06-03 13:50:00,76.58,76.68,76.54,76.61,12506.0,70.7254,70.8178,70.6885,70.7531,12506.0
2021-06-03 14:00:00,76.62,76.63,76.48,76.52,12262.0,70.7623,70.7716,70.633,70.67,12262.0
2021-06-03 14:10:00,76.55,76.55,76.32,76.39,12650.0,70.6977,70.6977,70.4853,70.5499,12650.0
2021-06-03 14:20:00,76.36,76.41,76.29,76.33,12942.0,70.5222,70.5684,70.4576,70.4945,12942.0
2021-06-03 14:30:00,76.35,76.41,76.29,76.3,40748.0,70.513,70.5684,70.4576,70.4668,40748.0
2021-06-03 14:40:00,76.21,76.24,76.13,76.14,28690.0,70.3837,70.4114,70.3098,70.319,28690.0
2021-06-03 14:50:00,76.12,76.13,75.93,75.96,40902.0,70.3006,70.3098,70.1251,70.1528,40902.0
2021-06-03 15:00:00,75.94,76.03,75.82,75.92,69472.0,70.1343,70.2174,70.0235,70.1159,69472.0
2021-06-03 15:10:00,75.92,75.94,75.82,75.82,51614.0,70.1159,70.1343,70.0235,70.0235,51614.0
2021-06-03 15:20:00,75.79,76.05,75.77,76.03,48678.0,69.9958,70.2359,69.9773,70.2174,48678.0
2021-06-03 15:30:00,76.03,76.04,75.84,75.88,56654.0,70.2174,70.2267,70.042,70.0789,56654.0
2021-06-03 15:40:00,75.88,75.9,75.67,75.82,76888.0,70.0789,70.0974,69.885,70.0235,76888.0
2021-06-03 15:50:00,75.83,76.08,75.82,75.86,285936.0,70.0327,70.2636,70.0235,70.0604,285936.0
2021-06-04 09:30:00,76.69,77.27,76.34,77.16,36960.0,70.827,71.3626,70.5037,71.2611,36960.0
2021-06-04 09:40:00,77.23,77.34,77.08,77.14,20308.0,71.3257,71.4273,71.1872,71.2426,20308.0
2021-06-04 09:50:00,77.17,77.45,77.17,77.45,18816.0,71.2703,71.5289,71.2703,71.5289,18816.0
2021-06-04 10:00:00,77.45,77.81,77.42,77.51,31712.0,71.5289,71.8614,71.5012,71.5843,31712.0
2021-06-04 10:10:00,77.52,77.66,77.48,77.48,22082.0,71.5935,71.7228,71.5566,71.5566,22082.0
2021-06-04 10:20:00,77.46,77.49,77.18,77.36,15066.0,71.5381,71.5658,71.2795,71.4458,15066.0
2021-06-04 10:30:00,77.39,77.51,77.3,77.42,14686.0,71.4735,71.5843,71.3904,71.5012,14686.0
2021-06-04 10:40:00,77.45,77.57,77.32,77.55,14600.0,71.5289,71.6397,71.4088,71.6212,14600.0
2021-06-04 10:50:00,77.55,77.58,77.45,77.47,12558.0,71.6212,71.6489,71.5289,71.5474,12558.0
2021-06-04 11:00:00,77.47,77.6,77.41,77.53,16820.0,71.5474,71.6674,71.4919,71.6028,16820.0
2021-06-04 11:10:00,77.58,77.63,77.49,77.51,15250.0,71.6489,71.6951,71.5658,71.5843,15250.0
2021-06-04 11:20:00,77.5,77.57,77.41,77.46,12562.0,71.5751,71.6397,71.4919,71.5381,12562.0
2021-06-04 11:30:00,77.46,77.48,77.31,77.33,16174.0,71.5381,71.5566,71.3996,71.4181,16174.0
2021-06-04 11:40:00,77.35,77.41,77.04,77.04,95730.0,71.4365,71.4919,71.1502,71.1502,95730.0
2021-06-04 11:50:00,77.05,77.08,76.93,76.98,62856.0,71.1595,71.1872,71.0486,71.0948,62856.0
2021-06-04 12:00:00,77.0,77.02,76.94,76.99,40432.0,71.1133,71.1318,71.0579,71.1041,40432.0
2021-06-04 12:10:00,76.99,77.02,76.92,76.95,32350.0,71.1041,71.1318,71.0394,71.0671,32350.0
2021-06-04 12:20:00,76.96,77.01,76.88,76.89,25156.0,71.0763,71.1225,71.0025,71.0117,25156.0
2021-06-04 12:30:00,76.91,77.03,76.91,77.0,54018.0,71.0302,71.141,71.0302,71.1133,54018.0
2021-06-04 12:40:00,77.0,77.01,76.95,77.0,27868.0,71.1133,71.1225,71.0671,71.1133,27868.0
2021-06-04 12:50:00,77.0,77.3,77.0,77.27,38284.0,71.1133,71.3904,71.1133,71.3626,38284.0
2021-06-04 13:00:00,77.32,77.38,77.28,77.38,10128.0,71.4088,71.4642,71.3719,71.4642,10128.0
2021-06-04 13:10:00,77.39,77.42,77.31,77.41,15060.0,71.4735,71.5012,71.3996,71.4919,15060.0
2021-06-04 13:20:00,77.4,77.4,77.34,77.36,11968.0,71.4827,71.4827,71.4273,71.4458,11968.0
2021-06-04 13:30:00,77.36,77.38,77.28,77.28,32728.0,71.4458,71.4642,71.3719,71.3719,32728.0
2021-06-04 13:40:00,77.28,77.44,77.26,77.44,71236.0,71.3719,71.5197,71.3534,71.5197,71236.0
2021-06-04 13:50:00,77.45,77.53,77.45,77.53,11554.0,71.5289,71.6028,71.5289,71.6028,11554.0
2021-06-04 14:00:00,77.54,77.66,77.53,77.6,8800.0,71.612,71.7228,71.6028,71.6674,8800.0
2021-06-04 14:10:00,77.62,77.67,77.56,77.6,15040.0,71.6859,71.7321,71.6305,71.6674,15040.0
2021-06-04 14:20:00,77.58,77.64,77.57,77.61,12792.0,71.6489,71.7044,71.6397,71.6767,12792.0
2021-06-04 14:30:00,77.66,77.72,77.63,77.69,12656.0,71.7228,71.7782,71.6951,71.7505,12656.0
2021-06-04 14:40:00,77.69,77.73,77.67,77.72,24876.0,71.7505,71.7875,71.7321,71.7782,24876.0
2021-06-04 14:50:00,77.7,77.72,77.63,77.65,34028.0,71.7598,71.7782,71.6951,71.7136,34028.0
2021-06-04 15:00:00,77.67,77.73,77.64,77.64,23670.0,71.7321,71.7875,71.7044,71.7044,23670.0
2021-06-04 15:10:00,77.66,77.68,77.61,77.68,12424.0,71.7228,71.7413,71.6767,71.7413,12424.0
2021-06-04 15:20:00,77.67,77.71,77.6,77.62,27690.0,71.7321,71.769,71.6674,71.6859,27690.0
2021-06-04 15:30:00,77.63,77.67,77.5,77.53,31720.0,71.6951,71.7321,71.5751,71.6028,31720.0
2021-06-04 15:40:00,77.53,77.65,77.47,77.61,63652.0,71.6028,71.7136,71.5474,71.6767,63652.0
2021-06-04 15:50:00,77.63,77.8,77.61,77.7,402276.0,71.6951,71.8521,71.6767,71.7598,402276.0
2021-06-07 09:30:00,77.08,77.58,77.05,77.44,91000.0,71.1872,71.6489,71.1595,71.5197,91000.0
2021-06-07 09:40:00,77.42,77.64,77.27,77.64,22732.0,71.5012,71.7044,71.3626,71.7044,22732.0
2021-06-07 09:50:00,77.7,77.7,77.23,77.45,39930.0,71.7598,71.7598,71.3257,71.5289,39930.0
2021-06-07 10:00:00,77.47,77.47,77.11,77.19,16442.0,71.5474,71.5474,71.2149,71.2888,16442.0
2021-06-07 10:10:00,77.16,77.19,76.83,76.83,32640.0,71.2611,71.2888,70.9563,70.9563,32640.0
2021-06-07 10:20:00,76.75,77.07,76.75,77.07,21596.0,70.8824,71.1779,70.8824,71.1779,21596.0
2021-06-07 10:30:00,77.07,77.15,76.99,77.09,10260.0,71.1779,71.2518,71.1041,71.1964,10260.0
2021-06-07 10:40:00,77.04,77.13,76.97,77.01,17974.0,71.1502,71.2333,71.0856,71.1225,17974.0
2021-06-07 10:50:00,77.0,77.1,76.98,77.03,23146.0,71.1133,71.2056,71.0948,71.141,23146.0
2021-06-07 11:00:00,77.08,77.1,76.8,76.83,38204.0,71.1872,71.2056,70.9286,70.9563,38204.0
2021-06-07 11:10:00,76.89,77.06,76.69,76.72,27840.0,71.0117,71.1687,70.827,70.8547,27840.0
2021-06-07 11:20:00,76.71,76.74,76.55,76.66,13980.0,70.8455,70.8732,70.6977,70.7993,13980.0
2021-06-07 11:30:00,76.67,76.82,76.61,76.65,13410.0,70.8085,70.947,70.7531,70.79,13410.0
2021-06-07 11:40:00,76.67,76.72,76.55,76.71,10078.0,70.8085,70.8547,70.6977,70.8455,10078.0
2021-06-07 11:50:00,76.73,76.83,76.72,76.78,8674.0,70.8639,70.9563,70.8547,70.9101,8674.0
2021-06-07 12:00:00,76.79,76.81,76.71,76.74,14720.0,70.9193,70.9378,70.8455,70.8732,14720.0
2021-06-07 12:10:00,76.74,76.78,76.69,76.7,8616.0,70.8732,70.9101,70.827,70.8362,8616.0
2021-06-07 12:20:00,76.69,76.74,76.64,76.74,13330.0,70.827,70.8732,70.7808,70.8732,13330.0
2021-06-07 12:30:00,76.74,76.78,76.6,76.61,22330.0,70.8732,70.9101,70.7439,70.7531,22330.0
2021-06-07 12:40:00,76.61,76.68,76.57,76.67,20984.0,70.7531,70.8178,70.7162,70.8085,20984.0
2021-06-07 12:50:00,76.72,76.78,76.61,76.64,24370.0,70.8547,70.9101,70.7531,70.7808,24370.0
2021-06-07 13:00:00,76.63,76.69,76.56,76.59,12302.0,70.7716,70.827,70.7069,70.7346,12302.0
2021-06-07 13:10:00,76.63,76.73,76.61,76.7,39252.0,70.7716,70.8639,70.7531,70.8362,39252.0
2021-06-07 13:20:00,76.72,76.88,76.72,76.8,22496.0,70.8547,71.0025,70.8547,70.9286,22496.0
2021-06-07 13:30:00,76.81,76.83,76.75,76.81,16038.0,70.9378,70.9563,70.8824,70.9378,16038.0
2021-06-07 13:40:00,76.77,76.81,76.63,76.67,28828.0,70.9009,70.9378,70.7716,70.8085,28828.0
2021-06-07 13:50:00,76.62,76.66,76.54,76.54,12728.0,70.7623,70.7993,70.6885,70.6885,12728.0
2021-06-07 14:00:00,76.52,76.63,76.52,76.61,23260.0,70.67,70.7716,70.67,70.7531,23260.0
2021-06-07 14:10:00,76.61,76.67,76.54,76.54,17496.0,70.7531,70.8085,70.6885,70.6885,17496.0
2021-06-07 14:20:00,76.6,76.62,76.53,76.56,25802.0,70.7439,70.7623,70.6792,70.7069,25802.0
2021-06-07 14:30:00,76.56,76.66,76.53,76.66,14500.0,70.7069,70.7993,70.6792,70.7993,14500.0
2021-06-07 14:40:00,76.64,76.66,76.58,76.58,12202.0,70.7808,70.7993,70.7254,70.7254,12202.0
2021-06-07 14:50:00,76.57,76.74,76.57,76.69,16806.0,70.7162,70.8732,70.7162,70.827,16806.0
2021-06-07 15:00:00,76.68,76.79,76.66,76.78,19606.0,70.8178,70.9193,70.7993,70.9101,19606.0
2021-06-07 15:10:00,76.78,76.85,76.73,76.83,21006.0,70.9101,70.9748,70.8639,70.9563,21006.0
2021-06-07 15:20:00,76.82,76.89,76.79,76.85,21738.0,70.947,71.0117,70.9193,70.9748,21738.0
2021-06-07 15:30:00,76.85,76.92,76.81,76.85,41492.0,70.9748,71.0394,70.9378,70.9748,41492.0
2021-06-07 15:40:00,76.84,76.91,76.8,76.82,38484.0,70.9655,71.0302,70.9286,70.947,38484.0
2021-06-07 15:50:00,76.82,77.0,76.76,76.77,151312.0,70.947,71.1133,70.8916,70.9009,151312.0
2021-06-08 09:30:00,77.51,78.03,77.14,77.32,52648.0,71.5843,72.0645,71.2426,71.4088,52648.0
2021-06-08 09:40:00,77.28,77.42,77.17,77.24,20036.0,71.3719,71.5012,71.2703,71.3349,20036.0
2021-06-08 09:50:00,77.24,77.24,76.57,76.63,15270.0,71.3349,71.3349,70.7162,70.7716,15270.0
2021-06-08 10:00:00,76.67,76.7,76.49,76.63,16002.0,70.8085,70.8362,70.6423,70.7716,16002.0
2021-06-08 10:10:00,76.67,76.67,76.35,76.47,21086.0,70.8085,70.8085,70.513,70.6238,21086.0
2021-06-08 10:20:00,76.47,76.5,76.32,76.39,30346.0,70.6238,70.6515,70.4853,70.5499,30346.0
2021-06-08 10:30:00,76.36,76.44,76.26,76.33,18604.0,70.5222,70.5961,70.4299,70.4945,18604.0
2021-06-08 10:40:00,76.33,76.39,76.29,76.3,13604.0,70.4945,70.5499,70.4576,70.4668,13604.0
2021-06-08 10:50:00,76.35,76.39,75.99,76.06,18482.0,70.513,70.5499,70.1805,70.2452,18482.0
2021-06-08 11:00:00,76.09,76.15,75.97,76.1,29794.0,70.2729,70.3283,70.162,70.2821,29794.0
2021-06-08 11:10:00,76.08,76.08,75.81,75.83,23728.0,70.2636,70.2636,70.0143,70.0327,23728.0
2021-06-08 11:20:00,75.78,75.96,75.61,75.96,16800.0,69.9866,70.1528,69.8296,70.1528,16800.0
2021-06-08 11:30:00,75.97,75.99,75.89,75.92,12780.0,70.162,70.1805,70.0881,70.1159,12780.0
2021-06-08 11:40:00,75.91,76.24,75.86,76.15,58462.0,70.1066,70.4114,70.0604,70.3283,58462.0
2021-06-08 11:50:00,76.17,76.31,76.06,76.29,11132.0,70.3467,70.476,70.2452,70.4576,11132.0
2021-06-08 12:00:00,76.27,76.44,76.24,76.42,14826.0,70.4391,70.5961,70.4114,70.5776,14826.0
2021-06-08 12:10:00,76.42,76.54,76.36,76.47,12596.0,70.5776,70.6885,70.5222,70.6238,12596.0
2021-06-08 12:20:00,76.44,76.47,76.3,76.47,18370.0,70.5961,70.6238,70.4668,70.6238,18370.0
2021-06-08 12:30:00,76.52,76.57,76.39,76.39,22950.0,70.67,70.7162,70.5499,70.5499,22950.0
2021-06-08 12:40:00,76.44,76.47,76.42,76.47,9576.0,70.5961,70.6238,70.5776,70.6238,9576.0
2021-06-08 12:50:00,76.46,76.61,76.46,76.6,35758.0,70.6146,70.7531,70.6146,70.7439,35758.0
2021-06-08 13:00:00,76.57,76.65,76.57,76.61,3588.0,70.7162,70.79,70.7162,70.7531,3588.0
2021-06-08 13:10:00,76.56,76.56,76.46,76.47,11262.0,70.7069,70.7069,70.6146,70.6238,11262.0
2021-06-08 13:20:00,76.49,76.5,76.39,76.4,14450.0,70.6423,70.6515,70.5499,70.5592,14450.0
2021-06-08 13:30:00,76.36,76.45,76.31,76.41,24080.0,70.5222,70.6053,70.476,70.5684,24080.0
2021-06-08 13:40:00,76.4,76.42,76.35,76.36,10942.0,70.5592,70.5776,70.513,70.5222,10942.0
2021-06-08 13:50:00,76.38,76.38,76.24,76.24,6020.0,70.5407,70.5407,70.4114,70.4114,6020.0
2021-06-08 14:00:00,76.27,76.36,76.26,76.35,8540.0,70.4391,70.5222,70.4299,70.513,8540.0
2021-06-08 14:10:00,76.35,76.36,76.24,76.25,13850.0,70.513,70.5222,70.4114,70.4206,13850.0
2021-06-08 14:20:00,76.26,76.27,76.13,76.22,26254.0,70.4299,70.4391,70.3098,70.3929,26254.0
2021-06-08 14:30:00,76.22,76.24,76.1,76.11,14606.0,70.3929,70.4114,70.2821,70.2913,14606.0
2021-06-08 14:40:00,76.1,76.16,76.06,76.14,8658.0,70.2821,70.3375,70.2452,70.319,8658.0
2021-06-08 14:50:00,76.14,76.22,76.09,76.22,10616.0,70.319,70.3929,70.2729,70.3929,10616.0
2021-06-08 15:00:00,76.24,76.33,76.22,76.33,13282.0,70.4114,70.4945,70.3929,70.4945,13282.0
2021-06-08 15:10:00,76.33,76.36,76.26,76.28,13460.0,70.4945,70.5222,70.4299,70.4483,13460.0
2021-06-08 15:20:00,76.3,76.32,76.17,76.17,20048.0,70.4668,70.4853,70.3467,70.3467,20048.0
2021-06-08 15:30:00,76.19,76.25,76.17,76.22,18992.0,70.3652,70.4206,70.3467,70.3929,18992.0
2021-06-08 15:40:00,76.22,76.28,76.19,76.24,30444.0,70.3929,70.4483,70.3652,70.4114,30444.0
2021-06-08 15:50:00,76.25,76.45,76.25,76.33,127856.0,70.4206,70.6053,70.4206,70.4945,127856.0
2021-06-09 09:30:00,76.5,76.99,76.26,76.32,74170.0,70.6515,71.1041,70.4299,70.4853,74170.0
2021-06-09 09:40:00,76.24,76.49,76.02,76.23,35012.0,70.4114,70.6423,70.2082,70.4022,35012.0
2021-06-09 09:50:00,76.08,76.2,75.74,76.13,63198.0,70.2636,70.3744,69.9496,70.3098,63198.0
2021-06-09 10:00:00,76.16,76.29,75.97,76.19,11676.0,70.3375,70.4576,70.162,70.3652,11676.0
2021-06-09 10:10:00,76.19,76.26,76.02,76.08,10978.0,70.3652,70.4299,70.2082,70.2636,10978.0
2021-06-09 10:20:00,76.08,76.15,75.96,76.02,20500.0,70.2636,70.3283,70.1528,70.2082,20500.0
2021-06-09 10:30:00,76.05,76.08,75.87,75.95,14534.0,70.2359,70.2636,70.0697,70.1436,14534.0
2021-06-09 10:40:00,76.06,76.08,75.84,75.9,16430.0,70.2452,70.2636,70.042,70.0974,16430.0
2021-06-09 10:50:00,75.92,76.08,75.88,76.04,24794.0,70.1159,70.2636,70.0789,70.2267,24794.0
2021-06-09 11:00:00,76.05,76.2,76.03,76.2,21272.0,70.2359,70.3744,70.2174,70.3744,21272.0
2021-06-09 11:10:00,76.2,76.23,76.08,76.2,8090.0,70.3744,70.4022,70.2636,70.3744,8090.0
2021-06-09 11:20:00,76.22,76.24,76.11,76.22,10254.0,70.3929,70.4114,70.2913,70.3929,10254.0
2021-06-09 11:30:00,76.19,76.2,76.06,76.18,6702.0,70.3652,70.3744,70.2452,70.356,6702.0
2021-06-09 11:40:00,76.15,76.25,76.14,76.19,8398.0,70.3283,70.4206,70.319,70.3652,8398.0
2021-06-09 11:50:00,76.2,76.22,76.06,76.14,8580.0,70.3744,70.3929,70.2452,70.319,8580.0
2021-06-09 12:00:00,76.15,76.24,76.11,76.2,18036.0,70.3283,70.4114,70.2913,70.3744,18036.0
2021-06-09 12:10:00,76.21,76.22,76.13,76.17,10806.0,70.3837,70.3929,70.3098,70.3467,10806.0
2021-06-09 12:20:00,76.2,76.22,76.11,76.19,21186.0,70.3744,70.3929,70.2913,70.3652,21186.0
2021-06-09 12:30:00,76.18,76.22,76.17,76.21,14600.0,70.356,70.3929,70.3467,70.3837,14600.0
2021-06-09 12:40:00,76.22,76.25,76.17,76.21,16992.0,70.3929,70.4206,70.3467,70.3837,16992.0
2021-06-09 12:50:00,76.21,76.29,76.17,76.28,9768.0,70.3837,70.4576,70.3467,70.4483,9768.0
2021-06-09 13:00:00,76.31,76.38,76.3,76.34,10076.0,70.476,70.5407,70.4668,70.5037,10076.0
2021-06-09 13:10:00,76.33,76.39,76.3,76.33,14674.0,70.4945,70.5499,70.4668,70.4945,14674.0
2021-06-09 13:20:00,76.31,76.36,76.29,76.29,6552.0,70.476,70.5222,70.4576,70.4576,6552.0
2021-06-09 13:30:00,76.24,76.35,76.22,76.22,8058.0,70.4114,70.513,70.3929,70.3929,8058.0
2021-06-09 13:40:00,76.17,76.3,76.17,76.27,7744.0,70.3467,70.4668,70.3467,70.4391,7744.0
2021-06-09 13:50:00,76.27,76.3,76.24,76.27,22208.0,70.4391,70.4668,70.4114,70.4391,22208.0
2021-06-09 14:00:00,76.29,76.37,76.28,76.28,6456.0,70.4576,70.5315,70.4483,70.4483,6456.0
2021-06-09 14:10:00,76.3,76.3,76.23,76.25,10642.0,70.4668,70.4668,70.4022,70.4206,10642.0
2021-06-09 14:20:00,76.25,76.38,76.25,76.37,11118.0,70.4206,70.5407,70.4206,70.5315,11118.0
2021-06-09 14:30:00,76.33,76.36,76.26,76.26,12280.0,70.4945,70.5222,70.4299,70.4299,12280.0
2021-06-09 14:40:00,76.27,76.28,76.17,76.17,14666.0,70.4391,70.4483,70.3467,70.3467,14666.0
2021-06-09 14:50:00,76.16,76.18,76.1,76.13,20878.0,70.3375,70.356,70.2821,70.3098,20878.0
2021-06-09 15:00:00,76.12,76.17,76.08,76.08,16988.0,70.3006,70.3467,70.2636,70.2636,16988.0
2021-06-09 15:10:00,76.11,76.23,76.1,76.22,11702.0,70.2913,70.4022,70.2821,70.3929,11702.0
2021-06-09 15:20:00,76.19,76.24,76.07,76.11,17646.0,70.3652,70.4114,70.2544,70.2913,17646.0
2021-06-09 15:30:00,76.1,76.17,76.04,76.14,17956.0,70.2821,70.3467,70.2267,70.319,17956.0
2021-06-09 15:40:00,76.15,76.17,76.01,76.03,58272.0,70.3283,70.3467,70.199,70.2174,58272.0
2021-06-09 15:50:00,76.0,76.17,75.85,75.87,181104.0,70.1897,70.3467,70.0512,70.0697,181104.0
2021-06-10 09:30:00,76.22,76.83,76.06,76.82,30954.0,70.3929,70.9563,70.2452,70.947,30954.0
2021-06-10 09:40:00,76.9,77.07,76.76,77.0,27710.0,71.0209,71.1779,70.8916,71.1133,27710.0
2021-06-10 09:50:00,76.96,77.27,76.91,77.08,34928.0,71.0763,71.3626,71.0302,71.1872,34928.0
2021-06-10 10:00:00,77.13,77.23,76.83,76.86,27592.0,71.2333,71.3257,70.9563,70.984,27592.0
2021-06-10 10:10:00,76.89,76.89,76.58,76.8,10738.0,71.0117,71.0117,70.7254,70.9286,10738.0
2021-06-10 10:20:00,76.87,76.87,76.63,76.66,8972.0,70.9932,70.9932,70.7716,70.7993,8972.0
2021-06-10 10:30:00,76.72,76.76,76.53,76.53,11836.0,70.8547,70.8916,70.6792,70.6792,11836.0
2021-06-10 10:40:00,76.56,76.57,76.02,76.11,56156.0,70.7069,70.7162,70.2082,70.2913,56156.0
2021-06-10 10:50:00,76.09,76.09,75.71,75.98,67790.0,70.2729,70.2729,69.9219,70.1713,67790.0
2021-06-10 11:00:00,75.97,76.02,75.77,76.02,39104.0,70.162,70.2082,69.9773,70.2082,39104.0
2021-06-10 11:10:00,75.98,76.09,75.87,76.02,12204.0,70.1713,70.2729,70.0697,70.2082,12204.0
2021-06-10 11:20:00,76.05,76.14,76.02,76.14,20994.0,70.2359,70.319,70.2082,70.319,20994.0
2021-06-10 11:30:00,76.12,76.18,76.08,76.13,16594.0,70.3006,70.356,70.2636,70.3098,16594.0
2021-06-10 11:40:00,76.12,76.16,75.91,76.11,27462.0,70.3006,70.3375,70.1066,70.2913,27462.0
2021-06-10 11:50:00,76.11,76.17,76.0,76.14,38066.0,70.2913,70.3467,70.1897,70.319,38066.0
2021-06-10 12:00:00,76.12,76.15,76.04,76.08,21754.0,70.3006,70.3283,70.2267,70.2636,21754.0
2021-06-10 12:10:00,76.14,76.27,76.09,76.23,26468.0,70.319,70.4391,70.2729,70.4022,26468.0
2021-06-10 12:20:00,76.19,76.25,76.17,76.21,5400.0,70.3652,70.4206,70.3467,70.3837,5400.0
2021-06-10 12:30:00,76.24,76.43,76.23,76.4,11624.0,70.4114,70.5869,70.4022,70.5592,11624.0
2021-06-10 12:40:00,76.42,76.5,76.4,76.42,9978.0,70.5776,70.6515,70.5592,70.5776,9978.0
2021-06-10 12:50:00,76.42,76.44,76.35,76.36,12558.0,70.5776,70.5961,70.513,70.5222,12558.0
2021-06-10 13:00:00,76.36,76.42,76.28,76.38,41294.0,70.5222,70.5776,70.4483,70.5407,41294.0
2021-06-10 13:10:00,76.38,76.52,76.33,76.52,22170.0,70.5407,70.67,70.4945,70.67,22170.0
2021-06-10 13:20:00,76.52,76.56,76.48,76.48,124380.0,70.67,70.7069,70.633,70.633,124380.0
2021-06-10 13:30:00,76.49,76.5,76.31,76.44,11314.0,70.6423,70.6515,70.476,70.5961,11314.0
2021-06-10 13:40:00,76.44,76.54,76.44,76.53,9920.0,70.5961,70.6885,70.5961,70.6792,9920.0
2021-06-10 13:50:00,76.53,76.77,76.48,76.75,31252.0,70.6792,70.9009,70.633,70.8824,31252.0
2021-06-10 14:00:00,76.75,77.0,76.75,76.89,41736.0,70.8824,71.1133,70.8824,71.0117,41736.0
2021-06-10 14:10:00,76.88,76.9,76.85,76.87,5756.0,71.0025,71.0209,70.9748,70.9932,5756.0
2021-06-10 14:20:00,76.88,76.91,76.83,76.86,10938.0,71.0025,71.0302,70.9563,70.984,10938.0
2021-06-10 14:30:00,76.86,76.89,76.83,76.88,19654.0,70.984,71.0117,70.9563,71.0025,19654.0
2021-06-10 14:40:00,76.86,76.94,76.83,76.91,17376.0,70.984,71.0579,70.9563,71.0302,17376.0
2021-06-10 14:50:00,76.91,76.97,76.87,76.89,19102.0,71.0302,71.0856,70.9932,71.0117,19102.0
2021-06-10 15:00:00,76.87,76.91,76.78,76.84,33726.0,70.9932,71.0302,70.9101,70.9655,33726.0
2021-06-10 15:10:00,76.86,76.9,76.83,76.86,26460.0,70.984,71.0209,70.9563,70.984,26460.0
2021-06-10 15:20:00,76.83,76.91,76.72,76.75,25838.0,70.9563,71.0302,70.8547,70.8824,25838.0
2021-06-10 15:30:00,76.75,76.83,76.64,76.82,33822.0,70.8824,70.9563,70.7808,70.947,33822.0
2021-06-10 15:40:00,76.8,76.82,76.56,76.58,53560.0,70.9286,70.947,70.7069,70.7254,53560.0
2021-06-10 15:50:00,76.59,76.79,76.59,76.74,165014.0,70.7346,70.9193,70.7346,70.8732,165014.0
2021-06-11 09:30:00,77.08,77.11,76.55,76.82,28688.0,71.1872,71.2149,70.6977,70.947,28688.0
2021-06-11 09:40:00,76.8,76.84,76.33,76.39,56020.0,70.9286,70.9655,70.4945,70.5499,56020.0
2021-06-11 09:50:00,76.38,76.63,76.38,76.59,10216.0,70.5407,70.7716,70.5407,70.7346,10216.0
2021-06-11 10:00:00,76.63,76.83,76.57,76.83,9962.0,70.7716,70.9563,70.7162,70.9563,9962.0
2021-06-11 10:10:00,76.85,76.88,76.71,76.83,12342.0,70.9748,71.0025,70.8455,70.9563,12342.0
2021-06-11 10:20:00,76.85,76.89,76.75,76.84,6910.0,70.9748,71.0117,70.8824,70.9655,6910.0
2021-06-11 10:30:00,76.88,76.92,76.72,76.72,11776.0,71.0025,71.0394,70.8547,70.8547,11776.0
2021-06-11 10:40:00,76.73,76.73,76.56,76.56,6572.0,70.8639,70.8639,70.7069,70.7069,6572.0
2021-06-11 10:50:00,76.57,76.67,76.57,76.67,12714.0,70.7162,70.8085,70.7162,70.8085,12714.0
2021-06-11 11:00:00,76.71,76.72,76.54,76.61,7938.0,70.8455,70.8547,70.6885,70.7531,7938.0
2021-06-11 11:10:00,76.64,76.69,76.52,76.58,10734.0,70.7808,70.827,70.67,70.7254,10734.0
2021-06-11 11:20:00,76.59,76.66,76.59,76.63,7526.0,70.7346,70.7993,70.7346,70.7716,7526.0
2021-06-11 11:30:00,76.64,76.64,76.57,76.61,9292.0,70.7808,70.7808,70.7162,70.7531,9292.0
2021-06-11 11:40:00,76.64,76.73,76.55,76.73,7106.0,70.7808,70.8639,70.6977,70.8639,7106.0
2021-06-11 11:50:00,76.73,76.76,76.66,76.66,7556.0,70.8639,70.8916,70.7993,70.7993,7556.0
2021-06-11 12:00:00,76.68,76.8,76.67,76.76,10004.0,70.8178,70.9286,70.8085,70.8916,10004.0
2021-06-11 12:10:00,76.76,76.79,76.56,76.65,33828.0,70.8916,70.9193,70.7069,70.79,33828.0
2021-06-11 12:20:00,76.67,76.7,76.61,76.66,6400.0,70.8085,70.8362,70.7531,70.7993,6400.0
2021-06-11 12:30:00,76.67,76.76,76.66,76.75,8892.0,70.8085,70.8916,70.7993,70.8824,8892.0
2021-06-11 12:40:00,76.7,76.75,76.67,76.72,8698.0,70.8362,70.8824,70.8085,70.8547,8698.0
2021-06-11 12:50:00,76.72,76.82,76.71,76.82,7170.0,70.8547,70.947,70.8455,70.947,7170.0
2021-06-11 13:00:00,76.8,76.82,76.7,76.81,6904.0,70.9286,70.947,70.8362,70.9378,6904.0
2021-06-11 13:10:00,76.78,76.8,76.71,76.75,9038.0,70.9101,70.9286,70.8455,70.8824,9038.0
2021-06-11 13:20:00,76.73,76.75,76.68,76.73,6560.0,70.8639,70.8824,70.8178,70.8639,6560.0
2021-06-11 13:30:00,76.73,76.8,76.72,76.77,9200.0,70.8639,70.9286,70.8547,70.9009,9200.0
2021-06-11 13:40:00,76.79,76.81,76.75,76.78,12492.0,70.9193,70.9378,70.8824,70.9101,12492.0
2021-06-11 13:50:00,76.78,76.83,76.77,76.83,8698.0,70.9101,70.9563,70.9009,70.9563,8698.0
2021-06-11 14:00:00,76.83,76.88,76.76,76.83,19230.0,70.9563,71.0025,70.8916,70.9563,19230.0
2021-06-11 14:10:00,76.84,76.89,76.79,76.86,23100.0,70.9655,71.0117,70.9193,70.984,23100.0
2021-06-11 14:20:00,76.89,76.98,76.85,76.98,23828.0,71.0117,71.0948,70.9748,71.0948,23828.0
2021-06-11 14:30:00,76.98,76.98,76.86,76.88,6452.0,71.0948,71.0948,70.984,71.0025,6452.0
2021-06-11 14:40:00,76.86,76.92,76.86,76.92,4168.0,70.984,71.0394,70.984,71.0394,4168.0
2021-06-11 14:50:00,76.89,76.89,76.81,76.81,14786.0,71.0117,71.0117,70.9378,70.9378,14786.0
2021-06-11 15:00:00,76.79,76.81,76.7,76.77,12636.0,70.9193,70.9378,70.8362,70.9009,12636.0
2021-06-11 15:10:00,76.77,76.79,76.67,76.79,25230.0,70.9009,70.9193,70.8085,70.9193,25230.0
2021-06-11 15:20:00,76.77,76.82,76.76,76.81,12382.0,70.9009,70.947,70.8916,70.9378,12382.0
2021-06-11 15:30:00,76.81,76.83,76.71,76.72,23374.0,70.9378,70.9563,70.8455,70.8547,23374.0
2021-06-11 15:40:00,76.71,76.74,76.62,76.72,18440.0,70.8455,70.8732,70.7623,70.8547,18440.0
2021-06-11 15:50:00,76.85,77.06,76.76,77.05,150626.0,70.9748,71.1687,70.8916,71.1595,150626.0
2021-06-14 09:30:00,77.16,77.44,76.88,76.9,74780.0,71.2611,71.5197,71.0025,71.0209,74780.0
2021-06-14 09:40:00,76.88,77.11,76.8,77.03,94838.0,71.0025,71.2149,70.9286,71.141,94838.0
2021-06-14 09:50:00,77.05,77.05,76.52,76.64,31810.0,71.1595,71.1595,70.67,70.7808,31810.0
2021-06-14 10:00:00,76.69,76.69,76.28,76.45,56706.0,70.827,70.827,70.4483,70.6053,56706.0
2021-06-14 10:10:00,76.42,76.63,76.38,76.53,25802.0,70.5776,70.7716,70.5407,70.6792,25802.0
2021-06-14 10:20:00,76.52,76.55,76.19,76.24,26964.0,70.67,70.6977,70.3652,70.4114,26964.0
2021-06-14 10:30:00,76.25,76.37,76.13,76.36,38422.0,70.4206,70.5315,70.3098,70.5222,38422.0
2021-06-14 10:40:00,76.39,76.44,76.24,76.35,24338.0,70.5499,70.5961,70.4114,70.513,24338.0
2021-06-14 10:50:00,76.39,76.63,76.39,76.61,14542.0,70.5499,70.7716,70.5499,70.7531,14542.0
2021-06-14 11:00:00,76.61,76.83,76.61,76.76,19702.0,70.7531,70.9563,70.7531,70.8916,19702.0
2021-06-14 11:10:00,76.77,76.88,76.76,76.85,9114.0,70.9009,71.0025,70.8916,70.9748,9114.0
2021-06-14 11:20:00,76.86,77.04,76.81,77.02,19790.0,70.984,71.1502,70.9378,71.1318,19790.0
2021-06-14 11:30:00,77.05,77.05,76.85,76.97,15112.0,71.1595,71.1595,70.9748,71.0856,15112.0
2021-06-14 11:40:00,77.0,77.1,76.97,77.1,13148.0,71.1133,71.2056,71.0856,71.2056,13148.0
2021-06-14 11:50:00,77.09,77.09,76.92,77.02,16664.0,71.1964,71.1964,71.0394,71.1318,16664.0
2021-06-14 12:00:00,77.05,77.69,77.05,77.69,54100.0,71.1595,71.7505,71.1595,71.7505,54100.0
2021-06-14 12:10:00,77.64,77.95,77.64,77.81,26492.0,71.7044,71.9907,71.7044,71.8614,26492.0
2021-06-14 12:20:00,77.8,77.83,77.52,77.57,26134.0,71.8521,71.8798,71.5935,71.6397,26134.0
2021-06-14 12:30:00,77.56,77.56,77.33,77.41,37912.0,71.6305,71.6305,71.4181,71.4919,37912.0
2021-06-14 12:40:00,77.39,77.45,77.31,77.33,25784.0,71.4735,71.5289,71.3996,71.4181,25784.0
2021-06-14 12:50:00,77.33,77.39,77.22,77.23,19400.0,71.4181,71.4735,71.3165,71.3257,19400.0
2021-06-14 13:00:00,77.24,77.34,77.21,77.34,20390.0,71.3349,71.4273,71.3072,71.4273,20390.0
2021-06-14 13:10:00,77.35,77.35,77.29,77.32,16362.0,71.4365,71.4365,71.3811,71.4088,16362.0
2021-06-14 13:20:00,77.31,77.42,77.31,77.41,16188.0,71.3996,71.5012,71.3996,71.4919,16188.0
2021-06-14 13:30:00,77.42,77.48,77.4,77.44,11420.0,71.5012,71.5566,71.4827,71.5197,11420.0
2021-06-14 13:40:00,77.43,77.49,77.38,77.48,16124.0,71.5104,71.5658,71.4642,71.5566,16124.0
2021-06-14 13:50:00,77.41,77.43,77.3,77.36,15308.0,71.4919,71.5104,71.3904,71.4458,15308.0
2021-06-14 14:00:00,77.36,77.41,77.19,77.19,22738.0,71.4458,71.4919,71.2888,71.2888,22738.0
2021-06-14 14:10:00,77.22,77.23,77.17,77.19,21108.0,71.3165,71.3257,71.2703,71.2888,21108.0
2021-06-14 14:20:00,77.17,77.23,77.05,77.08,21592.0,71.2703,71.3257,71.1595,71.1872,21592.0
2021-06-14 14:30:00,77.06,77.17,77.06,77.17,17670.0,71.1687,71.2703,71.1687,71.2703,17670.0
2021-06-14 14:40:00,77.19,77.26,77.15,77.21,18738.0,71.2888,71.3534,71.2518,71.3072,18738.0
2021-06-14 14:50:00,77.2,77.2,77.12,77.18,28416.0,71.298,71.298,71.2241,71.2795,28416.0
2021-06-14 15:00:00,77.17,77.2,77.1,77.16,17762.0,71.2703,71.298,71.2056,71.2611,17762.0
2021-06-14 15:10:00,77.16,77.18,77.1,77.18,38986.0,71.2611,71.2795,71.2056,71.2795,38986.0
2021-06-14 15:20:00,77.17,77.26,77.17,77.23,22264.0,71.2703,71.3534,71.2703,71.3257,22264.0
2021-06-14 15:30:00,77.24,77.35,77.23,77.32,31288.0,71.3349,71.4365,71.3257,71.4088,31288.0
2021-06-14 15:40:00,77.32,77.54,77.32,77.52,43334.0,71.4088,71.612,71.4088,71.5935,43334.0
2021-06-14 15:50:00,77.54,77.91,77.54,77.91,233414.0,71.612,71.9537,71.612,71.9537,233414.0
2021-06-15 09:30:00,77.65,77.97,77.14,77.87,33486.0,71.7136,72.0091,71.2426,71.9168,33486.0
2021-06-15 09:40:00,77.97,78.19,77.89,78.14,22048.0,72.0091,72.2123,71.9352,72.1661,22048.0
2021-06-15 09:50:00,78.09,78.24,78.09,78.14,51908.0,72.12,72.2585,72.12,72.1661,51908.0
2021-06-15 10:00:00,78.13,78.18,77.72,77.77,21692.0,72.1569,72.2031,71.7782,71.8244,21692.0
2021-06-15 10:10:00,77.78,77.83,77.63,77.79,20126.0,71.8337,71.8798,71.6951,71.8429,20126.0
2021-06-15 10:20:00,77.72,77.79,77.29,77.33,21288.0,71.7782,71.8429,71.3811,71.4181,21288.0
2021-06-15 10:30:00,77.35,77.58,77.35,77.58,17014.0,71.4365,71.6489,71.4365,71.6489,17014.0
2021-06-15 10:40:00,77.57,77.57,77.37,77.51,10382.0,71.6397,71.6397,71.455,71.5843,10382.0
2021-06-15 10:50:00,77.5,77.55,77.47,77.49,21384.0,71.5751,71.6212,71.5474,71.5658,21384.0
2021-06-15 11:00:00,77.48,77.55,77.3,77.31,29902.0,71.5566,71.6212,71.3904,71.3996,29902.0
2021-06-15 11:10:00,77.28,77.33,77.19,77.26,15808.0,71.3719,71.4181,71.2888,71.3534,15808.0
2021-06-15 11:20:00,77.25,77.26,76.98,77.01,21386.0,71.3442,71.3534,71.0948,71.1225,21386.0
2021-06-15 11:30:00,77.0,77.14,76.95,77.05,34444.0,71.1133,71.2426,71.0671,71.1595,34444.0
2021-06-15 11:40:00,77.08,77.3,77.08,77.29,23256.0,71.1872,71.3904,71.1872,71.3811,23256.0
2021-06-15 11:50:00,77.27,77.32,77.22,77.32,16704.0,71.3626,71.4088,71.3165,71.4088,16704.0
2021-06-15 12:00:00,77.31,77.41,77.31,77.41,15038.0,71.3996,71.4919,71.3996,71.4919,15038.0
2021-06-15 12:10:00,77.43,77.43,77.31,77.35,13216.0,71.5104,71.5104,71.3996,71.4365,13216.0
2021-06-15 12:20:00,77.34,77.38,77.28,77.33,11466.0,71.4273,71.4642,71.3719,71.4181,11466.0
2021-06-15 12:30:00,77.33,77.52,77.33,77.52,36228.0,71.4181,71.5935,71.4181,71.5935,36228.0
2021-06-15 12:40:00,77.48,77.49,77.27,77.39,12416.0,71.5566,71.5658,71.3626,71.4735,12416.0
2021-06-15 12:50:00,77.36,77.42,77.31,77.39,13754.0,71.4458,71.5012,71.3996,71.4735,13754.0
2021-06-15 13:00:00,77.36,77.47,77.3,77.36,11050.0,71.4458,71.5474,71.3904,71.4458,11050.0
2021-06-15 13:10:00,77.37,77.4,77.26,77.32,9700.0,71.455,71.4827,71.3534,71.4088,9700.0
2021-06-15 13:20:00,77.32,77.32,77.14,77.17,11032.0,71.4088,71.4088,71.2426,71.2703,11032.0
2021-06-15 13:30:00,77.19,77.24,77.17,77.19,15136.0,71.2888,71.3349,71.2703,71.2888,15136.0
2021-06-15 13:40:00,77.21,77.29,77.19,77.27,10916.0,71.3072,71.3811,71.2888,71.3626,10916.0
2021-06-15 13:50:00,77.25,77.33,77.24,77.3,18050.0,71.3442,71.4181,71.3349,71.3904,18050.0
2021-06-15 14:00:00,77.3,77.39,77.24,77.24,21414.0,71.3904,71.4735,71.3349,71.3349,21414.0
2021-06-15 14:10:00,77.24,77.24,76.73,76.96,22738.0,71.3349,71.3349,70.8639,71.0763,22738.0
2021-06-15 14:20:00,76.94,76.94,76.88,76.9,11272.0,71.0579,71.0579,71.0025,71.0209,11272.0
2021-06-15 14:30:00,76.91,76.94,76.85,76.86,16874.0,71.0302,71.0579,70.9748,70.984,16874.0
2021-06-15 14:40:00,76.85,77.0,76.83,76.99,14688.0,70.9748,71.1133,70.9563,71.1041,14688.0
2021-06-15 14:50:00,77.0,77.08,76.93,77.05,13498.0,71.1133,71.1872,71.0486,71.1595,13498.0
2021-06-15 15:00:00,76.99,77.07,76.89,77.05,36200.0,71.1041,71.1779,71.0117,71.1595,36200.0
2021-06-15 15:10:00,77.07,77.08,76.99,77.02,42768.0,71.1779,71.1872,71.1041,71.1318,42768.0
2021-06-15 15:20:00,77.02,77.03,76.95,76.96,21106.0,71.1318,71.141,71.0671,71.0763,21106.0
2021-06-15 15:30:00,76.96,77.0,76.75,76.93,52926.0,71.0763,71.1133,70.8824,71.0486,52926.0
2021-06-15 15:40:00,76.96,77.06,76.92,77.03,117634.0,71.0763,71.1687,71.0394,71.141,117634.0
2021-06-15 15:50:00,77.04,77.06,76.82,77.04,116392.0,71.1502,71.1687,70.947,71.1502,116392.0
2021-06-16 09:30:00,77.25,77.7,77.07,77.61,55010.0,71.3442,71.7598,71.1779,71.6767,55010.0
2021-06-16 09:40:00,77.61,77.63,77.37,77.37,15480.0,71.6767,71.6951,71.455,71.455,15480.0
2021-06-16 09:50:00,77.39,77.6,77.31,77.58,24010.0,71.4735,71.6674,71.3996,71.6489,24010.0
2021-06-16 10:00:00,77.63,77.87,77.63,77.71,31484.0,71.6951,71.9168,71.6951,71.769,31484.0
2021-06-16 10:10:00,77.75,77.75,77.5,77.51,24544.0,71.806,71.806,71.5751,71.5843,24544.0
2021-06-16 10:20:00,77.49,77.53,77.34,77.34,20480.0,71.5658,71.6028,71.4273,71.4273,20480.0
2021-06-16 10:30:00,77.36,77.39,77.2,77.39,16830.0,71.4458,71.4735,71.298,71.4735,16830.0
2021-06-16 10:40:00,77.39,77.4,77.27,77.38,13078.0,71.4735,71.4827,71.3626,71.4642,13078.0
2021-06-16 10:50:00,77.38,77.39,77.29,77.39,13270.0,71.4642,71.4735,71.3811,71.4735,13270.0
2021-06-16 11:00:00,77.38,77.42,77.2,77.23,43186.0,71.4642,71.5012,71.298,71.3257,43186.0
2021-06-16 11:10:00,77.24,77.46,77.24,77.4,162440.0,71.3349,71.5381,71.3349,71.4827,162440.0
2021-06-16 11:20:00,77.39,77.41,77.35,77.41,24202.0,71.4735,71.4919,71.4365,71.4919,24202.0
2021-06-16 11:30:00,77.39,77.42,77.32,77.33,25608.0,71.4735,71.5012,71.4088,71.4181,25608.0
2021-06-16 11:40:00,77.34,77.56,77.34,77.56,36158.0,71.4273,71.6305,71.4273,71.6305,36158.0
2021-06-16 11:50:00,77.54,77.6,77.49,77.49,17056.0,71.612,71.6674,71.5658,71.5658,17056.0
2021-06-16 12:00:00,77.49,77.5,77.27,77.3,19204.0,71.5658,71.5751,71.3626,71.3904,19204.0
2021-06-16 12:10:00,77.27,77.27,77.09,77.15,11162.0,71.3626,71.3626,71.1964,71.2518,11162.0
2021-06-16 12:20:00,77.14,77.24,77.01,77.24,17974.0,71.2426,71.3349,71.1225,71.3349,17974.0
2021-06-16 12:30:00,77.21,77.31,77.19,77.22,13480.0,71.3072,71.3996,71.2888,71.3165,13480.0
2021-06-16 12:40:00,77.26,77.36,77.25,77.36,9474.0,71.3534,71.4458,71.3442,71.4458,9474.0
2021-06-16 12:50:00,77.33,77.38,77.29,77.36,16062.0,71.4181,71.4642,71.3811,71.4458,16062.0
2021-06-16 13:00:00,77.35,77.35,77.21,77.23,24756.0,71.4365,71.4365,71.3072,71.3257,24756.0
2021-06-16 13:10:00,77.23,77.35,77.23,77.3,28356.0,71.3257,71.4365,71.3257,71.3904,28356.0
2021-06-16 13:20:00,77.3,77.36,77.19,77.22,12268.0,71.3904,71.4458,71.2888,71.3165,12268.0
2021-06-16 13:30:00,77.23,77.45,77.23,77.39,16096.0,71.3257,71.5289,71.3257,71.4735,16096.0
2021-06-16 13:40:00,77.38,77.38,77.15,77.16,21738.0,71.4642,71.4642,71.2518,71.2611,21738.0
2021-06-16 13:50:00,77.19,77.27,77.09,77.11,26016.0,71.2888,71.3626,71.1964,71.2149,26016.0
2021-06-16 14:00:00,77.1,77.1,76.27,76.69,123362.0,71.2056,71.2056,70.4391,70.827,123362.0
2021-06-16 14:10:00,76.63,76.7,75.76,75.81,41190.0,70.7716,70.8362,69.9681,70.0143,41190.0
2021-06-16 14:20:00,75.81,76.29,75.81,76.27,75142.0,70.0143,70.4576,70.0143,70.4391,75142.0
2021-06-16 14:30:00,76.21,76.28,75.68,75.71,101338.0,70.3837,70.4483,69.8942,69.9219,101338.0
2021-06-16 14:40:00,75.77,75.77,75.43,75.56,88198.0,69.9773,69.9773,69.6633,69.7834,88198.0
2021-06-16 14:50:00,75.54,75.88,75.45,75.71,42218.0,69.7649,70.0789,69.6818,69.9219,42218.0
2021-06-16 15:00:00,75.67,75.89,75.38,75.86,50928.0,69.885,70.0881,69.6171,70.0604,50928.0
2021-06-16 15:10:00,75.86,76.21,75.86,76.21,36406.0,70.0604,70.3837,70.0604,70.3837,36406.0
2021-06-16 15:20:00,76.23,76.38,76.16,76.22,36944.0,70.4022,70.5407,70.3375,70.3929,36944.0
2021-06-16 15:30:00,76.23,76.42,76.18,76.42,48302.0,70.4022,70.5776,70.356,70.5776,48302.0
2021-06-16 15:40:00,76.41,76.61,76.3,76.34,58294.0,70.5684,70.7531,70.4668,70.5037,58294.0
2021-06-16 15:50:00,76.28,76.33,76.15,76.22,132680.0,70.4483,70.4945,70.3283,70.3929,132680.0
2021-06-17 09:30:00,75.88,76.2,75.31,76.14,117138.0,70.0789,70.3744,69.5525,70.319,117138.0
2021-06-17 09:40:00,76.16,76.29,75.94,75.95,71284.0,70.3375,70.4576,70.1343,70.1436,71284.0
2021-06-17 09:50:00,75.99,76.21,75.89,75.89,50606.0,70.1805,70.3837,70.0881,70.0881,50606.0
2021-06-17 10:00:00,75.88,76.07,75.64,75.67,50400.0,70.0789,70.2544,69.8573,69.885,50400.0
2021-06-17 10:10:00,75.64,75.98,75.58,75.88,82366.0,69.8573,70.1713,69.8018,70.0789,82366.0
2021-06-17 10:20:00,75.91,76.17,75.85,76.11,99422.0,70.1066,70.3467,70.0512,70.2913,99422.0
2021-06-17 10:30:00,76.14,76.42,76.04,76.29,77004.0,70.319,70.5776,70.2267,70.4576,77004.0
2021-06-17 10:40:00,76.28,76.3,75.86,75.91,36028.0,70.4483,70.4668,70.0604,70.1066,36028.0
2021-06-17 10:50:00,75.89,75.97,75.69,75.78,38366.0,70.0881,70.162,69.9034,69.9866,38366.0
2021-06-17 11:00:00,76.0,76.01,75.77,75.9,48658.0,70.1897,70.199,69.9773,70.0974,48658.0
2021-06-17 11:10:00,75.92,75.95,75.72,75.78,126934.0,70.1159,70.1436,69.9311,69.9866,126934.0
2021-06-17 11:20:00,75.83,76.0,75.6,75.92,97174.0,70.0327,70.1897,69.8203,70.1159,97174.0
2021-06-17 11:30:00,75.99,76.25,75.97,76.13,74744.0,70.1805,70.4206,70.162,70.3098,74744.0
2021-06-17 11:40:00,76.13,76.16,75.96,76.0,74844.0,70.3098,70.3375,70.1528,70.1897,74844.0
2021-06-17 11:50:00,76.01,76.01,75.61,75.61,104092.0,70.199,70.199,69.8296,69.8296,104092.0
2021-06-17 12:00:00,75.62,75.62,75.12,75.19,95024.0,69.8388,69.8388,69.377,69.4417,95024.0
2021-06-17 12:10:00,75.2,75.28,74.85,74.9,25068.0,69.4509,69.5248,69.1277,69.1738,25068.0
2021-06-17 12:20:00,74.88,74.88,74.37,74.39,49660.0,69.1554,69.1554,68.6844,68.7028,49660.0
2021-06-17 12:30:00,74.37,74.67,74.23,74.67,32146.0,68.6844,68.9614,68.5551,68.9614,32146.0
2021-06-17 12:40:00,74.69,74.75,74.54,74.58,29726.0,68.9799,69.0353,68.8414,68.8783,29726.0
2021-06-17 12:50:00,74.64,74.76,74.54,74.7,28694.0,68.9337,69.0445,68.8414,68.9891,28694.0
2021-06-17 13:00:00,74.74,75.04,74.73,74.86,35310.0,69.0261,69.3031,69.0168,69.1369,35310.0
2021-06-17 13:10:00,74.87,74.98,74.85,74.89,20924.0,69.1461,69.2477,69.1277,69.1646,20924.0
2021-06-17 13:20:00,74.92,75.11,74.89,75.05,32140.0,69.1923,69.3678,69.1646,69.3124,32140.0
2021-06-17 13:30:00,75.05,75.33,75.03,75.29,98884.0,69.3124,69.571,69.2939,69.534,98884.0
2021-06-17 13:40:00,75.29,75.49,75.28,75.47,17348.0,69.534,69.7187,69.5248,69.7003,17348.0
2021-06-17 13:50:00,75.49,75.5,75.25,75.32,34540.0,69.7187,69.728,69.4971,69.5617,34540.0
2021-06-17 14:00:00,75.36,75.41,75.22,75.28,22778.0,69.5987,69.6448,69.4694,69.5248,22778.0
2021-06-17 14:10:00,75.26,75.46,75.26,75.36,20452.0,69.5063,69.691,69.5063,69.5987,20452.0
2021-06-17 14:20:00,75.36,75.42,75.28,75.42,23786.0,69.5987,69.6541,69.5248,69.6541,23786.0
2021-06-17 14:30:00,75.42,75.42,75.27,75.3,57078.0,69.6541,69.6541,69.5155,69.5433,57078.0
2021-06-17 14:40:00,75.32,75.34,75.17,75.19,38918.0,69.5617,69.5802,69.4232,69.4417,38918.0
2021-06-17 14:50:00,75.2,75.33,75.18,75.26,33420.0,69.4509,69.571,69.4324,69.5063,33420.0
2021-06-17 15:00:00,75.25,75.36,75.17,75.28,41460.0,69.4971,69.5987,69.4232,69.5248,41460.0
2021-06-17 15:10:00,75.27,75.43,75.21,75.3,41414.0,69.5155,69.6633,69.4601,69.5433,41414.0
2021-06-17 15:20:00,75.31,75.31,75.2,75.27,31590.0,69.5525,69.5525,69.4509,69.5155,31590.0
2021-06-17 15:30:00,75.29,75.33,75.14,75.22,67866.0,69.534,69.571,69.3955,69.4694,67866.0
2021-06-17 15:40:00,75.22,75.3,75.19,75.22,87054.0,69.4694,69.5433,69.4417,69.4694,87054.0
2021-06-17 15:50:00,75.27,75.35,75.05,75.11,197808.0,69.5155,69.5894,69.3124,69.3678,197808.0
2021-06-18 09:30:00,74.47,74.66,74.07,74.23,384716.0,68.7767,68.9522,68.4073,68.5551,384716.0
2021-06-18 09:40:00,74.2,74.2,73.75,73.83,58132.0,68.5274,68.5274,68.1118,68.1856,58132.0
2021-06-18 09:50:00,73.92,73.96,73.44,73.89,38800.0,68.2688,68.3057,67.8255,68.2411,38800.0
2021-06-18 10:00:00,73.87,74.01,73.44,73.7,70266.0,68.2226,68.3519,67.8255,68.0656,70266.0
2021-06-18 10:10:00,73.74,73.86,73.52,73.52,73184.0,68.1025,68.2133,67.8993,67.8993,73184.0
2021-06-18 10:20:00,73.52,73.67,73.28,73.5,65304.0,67.8993,68.0379,67.6777,67.8809,65304.0
2021-06-18 10:30:00,73.46,73.6,73.2,73.51,39466.0,67.8439,67.9732,67.6038,67.8901,39466.0
2021-06-18 10:40:00,73.49,73.49,73.17,73.22,31534.0,67.8716,67.8716,67.5761,67.6223,31534.0
2021-06-18 10:50:00,73.17,73.21,72.89,73.16,30252.0,67.5761,67.613,67.3175,67.5669,30252.0
2021-06-18 11:00:00,73.19,73.36,73.12,73.12,21484.0,67.5946,67.7516,67.5299,67.5299,21484.0
2021-06-18 11:10:00,73.07,73.11,72.78,72.86,24912.0,67.4837,67.5207,67.2159,67.2898,24912.0
2021-06-18 11:20:00,72.83,72.89,72.45,72.52,48232.0,67.2621,67.3175,66.9111,66.9758,48232.0
2021-06-18 11:30:00,72.51,72.83,72.44,72.81,30742.0,66.9666,67.2621,66.9019,67.2436,30742.0
2021-06-18 11:40:00,72.81,72.83,72.58,72.63,39306.0,67.2436,67.2621,67.0312,67.0774,39306.0
2021-06-18 11:50:00,72.64,72.7,72.55,72.63,38738.0,67.0866,67.142,67.0035,67.0774,38738.0
2021-06-18 12:00:00,72.64,72.77,72.58,72.73,30548.0,67.0866,67.2067,67.0312,67.1697,30548.0
2021-06-18 12:10:00,72.74,72.75,72.61,72.7,35100.0,67.179,67.1882,67.0589,67.142,35100.0
2021-06-18 12:20:00,72.66,72.82,72.61,72.82,63956.0,67.1051,67.2529,67.0589,67.2529,63956.0
2021-06-18 12:30:00,72.83,72.92,72.79,72.86,22218.0,67.2621,67.3452,67.2251,67.2898,22218.0
2021-06-18 12:40:00,72.86,72.89,72.6,72.66,42568.0,67.2898,67.3175,67.0497,67.1051,42568.0
2021-06-18 12:50:00,72.64,72.71,72.58,72.7,29040.0,67.0866,67.1513,67.0312,67.142,29040.0
2021-06-18 13:00:00,72.68,72.7,72.61,72.67,24404.0,67.1236,67.142,67.0589,67.1143,24404.0
2021-06-18 13:10:00,72.67,72.85,72.67,72.83,14790.0,67.1143,67.2806,67.1143,67.2621,14790.0
2021-06-18 13:20:00,72.83,72.83,72.66,72.69,26658.0,67.2621,67.2621,67.1051,67.1328,26658.0
2021-06-18 13:30:00,72.7,72.95,72.69,72.91,14946.0,67.142,67.3729,67.1328,67.336,14946.0
2021-06-18 13:40:00,72.92,72.99,72.81,72.81,16180.0,67.3452,67.4099,67.2436,67.2436,16180.0
2021-06-18 13:50:00,72.79,72.81,72.67,72.72,26262.0,67.2251,67.2436,67.1143,67.1605,26262.0
2021-06-18 14:00:00,72.71,72.86,72.62,72.63,42408.0,67.1513,67.2898,67.0681,67.0774,42408.0
2021-06-18 14:10:00,72.64,72.65,72.48,72.5,36166.0,67.0866,67.0958,66.9388,66.9573,36166.0
2021-06-18 14:20:00,72.5,72.58,72.46,72.57,25452.0,66.9573,67.0312,66.9204,67.022,25452.0
2021-06-18 14:30:00,72.56,72.67,72.52,72.58,23256.0,67.0127,67.1143,66.9758,67.0312,23256.0
2021-06-18 14:40:00,72.6,72.6,72.44,72.45,56124.0,67.0497,67.0497,66.9019,66.9111,56124.0
2021-06-18 14:50:00,72.42,72.46,72.2,72.26,35346.0,66.8834,66.9204,66.6803,66.7357,35346.0
2021-06-18 15:00:00,72.23,72.35,72.04,72.07,52580.0,66.708,66.8188,66.5325,66.5602,52580.0
2021-06-18 15:10:00,72.1,72.42,72.08,72.42,61214.0,66.5879,66.8834,66.5694,66.8834,61214.0
2021-06-18 15:20:00,72.45,72.66,72.45,72.64,60506.0,66.9111,67.1051,66.9111,67.0866,60506.0
2021-06-18 15:30:00,72.64,73.07,72.58,73.02,84506.0,67.0866,67.4837,67.0312,67.4376,84506.0
2021-06-18 15:40:00,73.01,73.22,72.94,72.94,207816.0,67.4283,67.6223,67.3637,67.3637,207816.0
2021-06-18 15:50:00,72.94,73.06,72.65,72.81,530324.0,67.3637,67.4745,67.0958,67.2436,530324.0
2021-06-21 09:30:00,73.31,73.8,72.72,72.95,68728.0,67.7054,68.1579,67.1605,67.3729,68728.0
2021-06-21 09:40:00,72.95,73.65,72.87,73.65,49522.0,67.3729,68.0194,67.299,68.0194,49522.0
2021-06-21 09:50:00,73.6,74.06,73.41,74.0,34346.0,67.9732,68.3981,67.7977,68.3426,34346.0
2021-06-21 10:00:00,74.01,74.1,73.81,74.1,55490.0,68.3519,68.435,68.1672,68.435,55490.0
2021-06-21 10:10:00,74.08,74.08,73.55,73.55,38842.0,68.4165,68.4165,67.927,67.927,38842.0
2021-06-21 10:20:00,73.53,73.8,73.5,73.73,13752.0,67.9086,68.1579,67.8809,68.0933,13752.0
2021-06-21 10:30:00,73.67,74.14,73.67,74.03,23284.0,68.0379,68.4719,68.0379,68.3703,23284.0
2021-06-21 10:40:00,74.06,74.08,73.89,73.95,26368.0,68.3981,68.4165,68.2411,68.2965,26368.0
2021-06-21 10:50:00,73.97,74.02,73.7,73.73,47946.0,68.3149,68.3611,68.0656,68.0933,47946.0
2021-06-21 11:00:00,73.74,73.92,73.73,73.9,21318.0,68.1025,68.2688,68.0933,68.2503,21318.0
2021-06-21 11:10:00,73.94,73.94,73.69,73.71,46102.0,68.2872,68.2872,68.0563,68.0748,46102.0
2021-06-21 11:20:00,73.67,73.74,73.58,73.66,29848.0,68.0379,68.1025,67.9548,68.0286,29848.0
2021-06-21 11:30:00,73.66,73.73,73.62,73.71,11228.0,68.0286,68.0933,67.9917,68.0748,11228.0
2021-06-21 11:40:00,73.77,73.87,73.74,73.76,12744.0,68.1302,68.2226,68.1025,68.121,12744.0
2021-06-21 11:50:00,73.8,73.86,73.7,73.82,10730.0,68.1579,68.2133,68.0656,68.1764,10730.0
2021-06-21 12:00:00,73.83,73.89,73.78,73.81,11662.0,68.1856,68.2411,68.1395,68.1672,11662.0
2021-06-21 12:10:00,73.81,73.94,73.79,73.92,11554.0,68.1672,68.2872,68.1487,68.2688,11554.0
2021-06-21 12:20:00,73.94,73.94,73.79,73.86,20610.0,68.2872,68.2872,68.1487,68.2133,20610.0
2021-06-21 12:30:00,73.88,73.91,73.82,73.85,11870.0,68.2318,68.2595,68.1764,68.2041,11870.0
2021-06-21 12:40:00,73.86,73.86,73.74,73.77,14240.0,68.2133,68.2133,68.1025,68.1302,14240.0
2021-06-21 12:50:00,73.74,73.83,73.74,73.75,10294.0,68.1025,68.1856,68.1025,68.1118,10294.0
2021-06-21 13:00:00,73.73,73.77,73.71,73.76,6800.0,68.0933,68.1302,68.0748,68.121,6800.0
2021-06-21 13:10:00,73.71,73.8,73.67,73.8,11080.0,68.0748,68.1579,68.0379,68.1579,11080.0
2021-06-21 13:20:00,73.8,73.81,73.69,73.69,61824.0,68.1579,68.1672,68.0563,68.0563,61824.0
2021-06-21 13:30:00,73.69,73.7,73.59,73.63,40626.0,68.0563,68.0656,67.964,68.0009,40626.0
2021-06-21 13:40:00,73.65,73.7,73.56,73.69,95842.0,68.0194,68.0656,67.9363,68.0563,95842.0
2021-06-21 13:50:00,73.7,73.81,73.69,73.81,235198.0,68.0656,68.1672,68.0563,68.1672,235198.0
2021-06-21 14:00:00,73.82,73.85,73.72,73.81,39374.0,68.1764,68.2041,68.084,68.1672,39374.0
2021-06-21 14:10:00,73.8,73.85,73.78,73.8,12776.0,68.1579,68.2041,68.1395,68.1579,12776.0
2021-06-21 14:20:00,73.81,73.85,73.78,73.82,29582.0,68.1672,68.2041,68.1395,68.1764,29582.0
2021-06-21 14:30:00,73.81,73.83,73.66,73.68,18102.0,68.1672,68.1856,68.0286,68.0471,18102.0
2021-06-21 14:40:00,73.67,73.77,73.67,73.73,22444.0,68.0379,68.1302,68.0379,68.0933,22444.0
2021-06-21 14:50:00,73.75,73.97,73.74,73.97,42782.0,68.1118,68.3149,68.1025,68.3149,42782.0
2021-06-21 15:00:00,73.95,74.02,73.91,73.98,21660.0,68.2965,68.3611,68.2595,68.3242,21660.0
2021-06-21 15:10:00,73.97,73.99,73.82,73.87,19186.0,68.3149,68.3334,68.1764,68.2226,19186.0
2021-06-21 15:20:00,73.86,73.88,73.72,73.83,14536.0,68.2133,68.2318,68.084,68.1856,14536.0
2021-06-21 15:30:00,73.82,73.96,73.76,73.94,26262.0,68.1764,68.3057,68.121,68.2872,26262.0
2021-06-21 15:40:00,73.95,73.96,73.85,73.86,43214.0,68.2965,68.3057,68.2041,68.2133,43214.0
2021-06-21 15:50:00,73.85,73.96,73.81,73.89,289116.0,68.2041,68.3057,68.1672,68.2411,289116.0
2021-06-22 09:30:00,73.79,73.89,73.04,73.33,74660.0,68.1487,68.2411,67.456,67.7239,74660.0
2021-06-22 09:40:00,73.36,73.53,73.08,73.25,45350.0,67.7516,67.9086,67.493,67.65,45350.0
2021-06-22 09:50:00,73.27,73.5,73.27,73.39,27376.0,67.6685,67.8809,67.6685,67.7793,27376.0
2021-06-22 10:00:00,73.39,73.45,73.17,73.33,23826.0,67.7793,67.8347,67.5761,67.7239,23826.0
2021-06-22 10:10:00,73.38,73.39,73.23,73.33,27724.0,67.77,67.7793,67.6315,67.7239,27724.0
2021-06-22 10:20:00,73.33,73.33,73.2,73.26,21164.0,67.7239,67.7239,67.6038,67.6592,21164.0
2021-06-22 10:30:00,73.26,73.33,73.14,73.17,37878.0,67.6592,67.7239,67.5484,67.5761,37878.0
2021-06-22 10:40:00,73.19,73.33,73.14,73.29,34622.0,67.5946,67.7239,67.5484,67.6869,34622.0
2021-06-22 10:50:00,73.25,73.47,73.25,73.47,187756.0,67.65,67.8532,67.65,67.8532,187756.0
2021-06-22 11:00:00,73.48,73.7,73.44,73.67,18100.0,67.8624,68.0656,67.8255,68.0379,18100.0
2021-06-22 11:10:00,73.7,73.75,73.67,73.67,29240.0,68.0656,68.1118,68.0379,68.0379,29240.0
2021-06-22 11:20:00,73.74,73.83,73.7,73.83,39992.0,68.1025,68.1856,68.0656,68.1856,39992.0
2021-06-22 11:30:00,73.85,73.86,73.68,73.68,22290.0,68.2041,68.2133,68.0471,68.0471,22290.0
2021-06-22 11:40:00,73.67,73.67,73.56,73.58,10758.0,68.0379,68.0379,67.9363,67.9548,10758.0
2021-06-22 11:50:00,73.62,73.64,73.53,73.58,26962.0,67.9917,68.0102,67.9086,67.9548,26962.0
2021-06-22 12:00:00,73.58,73.68,73.58,73.58,58170.0,67.9548,68.0471,67.9548,67.9548,58170.0
2021-06-22 12:10:00,73.58,73.59,73.42,73.47,10236.0,67.9548,67.964,67.807,67.8532,10236.0
2021-06-22 12:20:00,73.5,73.55,73.5,73.54,12416.0,67.8809,67.927,67.8809,67.9178,12416.0
2021-06-22 12:30:00,73.52,73.54,73.44,73.45,12106.0,67.8993,67.9178,67.8255,67.8347,12106.0
2021-06-22 12:40:00,73.42,73.5,73.41,73.46,6614.0,67.807,67.8809,67.7977,67.8439,6614.0
2021-06-22 12:50:00,73.45,73.5,73.33,73.36,11522.0,67.8347,67.8809,67.7239,67.7516,11522.0
2021-06-22 13:00:00,73.36,73.41,73.3,73.33,7964.0,67.7516,67.7977,67.6962,67.7239,7964.0
2021-06-22 13:10:00,73.38,73.38,73.22,73.25,7846.0,67.77,67.77,67.6223,67.65,7846.0
2021-06-22 13:20:00,73.24,73.29,73.23,73.27,49116.0,67.6407,67.6869,67.6315,67.6685,49116.0
2021-06-22 13:30:00,73.27,73.38,73.27,73.35,57574.0,67.6685,67.77,67.6685,67.7423,57574.0
2021-06-22 13:40:00,73.33,73.38,73.32,73.36,13892.0,67.7239,67.77,67.7146,67.7516,13892.0
2021-06-22 13:50:00,73.38,73.42,73.36,73.41,22800.0,67.77,67.807,67.7516,67.7977,22800.0
2021-06-22 14:00:00,73.4,73.4,73.2,73.22,39800.0,67.7885,67.7885,67.6038,67.6223,39800.0
2021-06-22 14:10:00,73.22,73.22,73.08,73.1,11168.0,67.6223,67.6223,67.493,67.5114,11168.0
2021-06-22 14:20:00,73.06,73.13,73.04,73.05,15016.0,67.4745,67.5392,67.456,67.4653,15016.0
2021-06-22 14:30:00,73.03,73.04,72.89,72.96,25250.0,67.4468,67.456,67.3175,67.3821,25250.0
2021-06-22 14:40:00,72.95,72.98,72.86,72.91,13594.0,67.3729,67.4006,67.2898,67.336,13594.0
2021-06-22 14:50:00,72.88,73.1,72.88,73.08,66418.0,67.3083,67.5114,67.3083,67.493,66418.0
2021-06-22 15:00:00,73.06,73.17,73.05,73.17,48486.0,67.4745,67.5761,67.4653,67.5761,48486.0
2021-06-22 15:10:00,73.18,73.25,73.12,73.25,74568.0,67.5853,67.65,67.5299,67.65,74568.0
2021-06-22 15:20:00,73.25,73.3,73.19,73.2,95064.0,67.65,67.6962,67.5946,67.6038,95064.0
2021-06-22 15:30:00,73.22,73.28,73.14,73.19,74848.0,67.6223,67.6777,67.5484,67.5946,74848.0
2021-06-22 15:40:00,73.2,73.25,73.11,73.12,129640.0,67.6038,67.65,67.5207,67.5299,129640.0
2021-06-22 15:50:00,73.11,73.13,72.89,72.9,411078.0,67.5207,67.5392,67.3175,67.3267,411078.0
2021-06-23 09:30:00,72.83,73.31,72.74,72.98,62532.0,67.2621,67.7054,67.179,67.4006,62532.0
2021-06-23 09:40:00,73.04,73.3,72.99,73.14,45696.0,67.456,67.6962,67.4099,67.5484,45696.0
2021-06-23 09:50:00,73.08,73.63,73.01,73.59,64920.0,67.493,68.0009,67.4283,67.964,64920.0
2021-06-23 10:00:00,73.6,73.64,73.51,73.59,15274.0,67.9732,68.0102,67.8901,67.964,15274.0
2021-06-23 10:10:00,73.58,73.76,73.56,73.67,21490.0,67.9548,68.121,67.9363,68.0379,21490.0
2021-06-23 10:20:00,73.69,73.74,73.55,73.62,18718.0,68.0563,68.1025,67.927,67.9917,18718.0
2021-06-23 10:30:00,73.62,73.71,73.57,73.59,21014.0,67.9917,68.0748,67.9455,67.964,21014.0
2021-06-23 10:40:00,73.59,73.6,73.42,73.42,12504.0,67.964,67.9732,67.807,67.807,12504.0
2021-06-23 10:50:00,73.39,73.49,73.36,73.44,10400.0,67.7793,67.8716,67.7516,67.8255,10400.0
2021-06-23 11:00:00,73.49,73.5,73.36,73.4,28080.0,67.8716,67.8809,67.7516,67.7885,28080.0
2021-06-23 11:10:00,73.44,73.54,73.39,73.44,19790.0,67.8255,67.9178,67.7793,67.8255,19790.0
2021-06-23 11:20:00,73.47,73.58,73.46,73.46,31406.0,67.8532,67.9548,67.8439,67.8439,31406.0
2021-06-23 11:30:00,73.46,73.51,73.37,73.51,14024.0,67.8439,67.8901,67.7608,67.8901,14024.0
2021-06-23 11:40:00,73.55,73.6,73.53,73.58,12664.0,67.927,67.9732,67.9086,67.9548,12664.0
2021-06-23 11:50:00,73.59,73.82,73.59,73.79,50140.0,67.964,68.1764,67.964,68.1487,50140.0
2021-06-23 12:00:00,73.76,73.77,73.63,73.73,21784.0,68.121,68.1302,68.0009,68.0933,21784.0
2021-06-23 12:10:00,73.72,73.75,73.67,73.71,14242.0,68.084,68.1118,68.0379,68.0748,14242.0
2021-06-23 12:20:00,73.71,73.74,73.67,73.7,14428.0,68.0748,68.1025,68.0379,68.0656,14428.0
2021-06-23 12:30:00,73.69,73.69,73.33,73.35,19454.0,68.0563,68.0563,67.7239,67.7423,19454.0
2021-06-23 12:40:00,73.31,73.38,73.27,73.29,11500.0,67.7054,67.77,67.6685,67.6869,11500.0
2021-06-23 12:50:00,73.32,73.36,73.3,73.31,9726.0,67.7146,67.7516,67.6962,67.7054,9726.0
2021-06-23 13:00:00,73.3,73.36,73.19,73.31,15410.0,67.6962,67.7516,67.5946,67.7054,15410.0
2021-06-23 13:10:00,73.32,73.4,73.31,73.35,15420.0,67.7146,67.7885,67.7054,67.7423,15420.0
2021-06-23 13:20:00,73.35,73.45,73.35,73.41,10958.0,67.7423,67.8347,67.7423,67.7977,10958.0
2021-06-23 13:30:00,73.4,73.45,73.36,73.36,16536.0,67.7885,67.8347,67.7516,67.7516,16536.0
2021-06-23 13:40:00,73.38,73.41,73.32,73.33,11190.0,67.77,67.7977,67.7146,67.7239,11190.0
2021-06-23 13:50:00,73.34,73.36,73.3,73.32,14778.0,67.7331,67.7516,67.6962,67.7146,14778.0
2021-06-23 14:00:00,73.33,73.35,73.26,73.34,12952.0,67.7239,67.7423,67.6592,67.7331,12952.0
2021-06-23 14:10:00,73.33,73.41,73.33,73.38,12740.0,67.7239,67.7977,67.7239,67.77,12740.0
2021-06-23 14:20:00,73.39,73.49,73.36,73.43,11464.0,67.7793,67.8716,67.7516,67.8162,11464.0
2021-06-23 14:30:00,73.43,73.46,73.4,73.43,17816.0,67.8162,67.8439,67.7885,67.8162,17816.0
2021-06-23 14:40:00,73.42,73.47,73.39,73.47,20764.0,67.807,67.8532,67.7793,67.8532,20764.0
2021-06-23 14:50:00,73.46,73.54,73.46,73.49,6080.0,67.8439,67.9178,67.8439,67.8716,6080.0
2021-06-23 15:00:00,73.51,73.53,73.45,73.46,7738.0,67.8901,67.9086,67.8347,67.8439,7738.0
2021-06-23 15:10:00,73.46,73.47,73.39,73.42,14152.0,67.8439,67.8532,67.7793,67.807,14152.0
2021-06-23 15:20:00,73.42,73.49,73.37,73.46,24206.0,67.807,67.8716,67.7608,67.8439,24206.0
2021-06-23 15:30:00,73.46,73.48,73.35,73.39,20090.0,67.8439,67.8624,67.7423,67.7793,20090.0
2021-06-23 15:40:00,73.39,73.39,73.24,73.25,42858.0,67.7793,67.7793,67.6407,67.65,42858.0
2021-06-23 15:50:00,73.29,73.3,73.21,73.23,97578.0,67.6869,67.6962,67.613,67.6315,97578.0
2021-06-24 09:30:00,73.92,74.36,73.67,74.23,37340.0,68.2688,68.6751,68.0379,68.5551,37340.0
2021-06-24 09:40:00,74.24,74.45,74.21,74.43,27432.0,68.5643,68.7582,68.5366,68.7398,27432.0
2021-06-24 09:50:00,74.43,74.43,74.17,74.25,12272.0,68.7398,68.7398,68.4996,68.5735,12272.0
2021-06-24 10:00:00,74.25,74.49,74.13,74.36,23648.0,68.5735,68.7952,68.4627,68.6751,23648.0
2021-06-24 10:10:00,74.39,74.49,74.33,74.37,25330.0,68.7028,68.7952,68.6474,68.6844,25330.0
2021-06-24 10:20:00,74.36,74.57,74.36,74.54,23014.0,68.6751,68.8691,68.6751,68.8414,23014.0
2021-06-24 10:30:00,74.57,74.59,74.51,74.56,20352.0,68.8691,68.8875,68.8137,68.8598,20352.0
2021-06-24 10:40:00,74.57,74.67,74.56,74.67,21920.0,68.8691,68.9614,68.8598,68.9614,21920.0
2021-06-24 10:50:00,74.67,74.74,74.64,74.64,22268.0,68.9614,69.0261,68.9337,68.9337,22268.0
2021-06-24 11:00:00,74.66,74.74,74.6,74.67,20238.0,68.9522,69.0261,68.8968,68.9614,20238.0
2021-06-24 11:10:00,74.65,74.67,74.57,74.57,64984.0,68.9429,68.9614,68.8691,68.8691,64984.0
2021-06-24 11:20:00,74.57,74.66,74.53,74.55,44690.0,68.8691,68.9522,68.8321,68.8506,44690.0
2021-06-24 11:30:00,74.6,74.6,74.49,74.58,17298.0,68.8968,68.8968,68.7952,68.8783,17298.0
2021-06-24 11:40:00,74.57,74.8,74.5,74.78,1050232.0,68.8691,69.0815,68.8044,69.063,1050232.0
2021-06-24 11:50:00,74.75,74.81,74.66,74.66,51872.0,69.0353,69.0907,68.9522,68.9522,51872.0
2021-06-24 12:00:00,74.66,74.77,74.59,74.69,28790.0,68.9522,69.0538,68.8875,68.9799,28790.0
2021-06-24 12:10:00,74.72,74.8,74.65,74.78,28246.0,69.0076,69.0815,68.9429,69.063,28246.0
2021-06-24 12:20:00,74.77,74.96,74.77,74.86,43652.0,69.0538,69.2292,69.0538,69.1369,43652.0
2021-06-24 12:30:00,74.83,74.85,74.75,74.75,35974.0,69.1092,69.1277,69.0353,69.0353,35974.0
2021-06-24 12:40:00,74.75,74.78,74.73,74.74,26416.0,69.0353,69.063,69.0168,69.0261,26416.0
2021-06-24 12:50:00,74.73,74.74,74.58,74.61,26736.0,69.0168,69.0261,68.8783,68.906,26736.0
2021-06-24 13:00:00,74.6,74.63,74.55,74.58,19336.0,68.8968,68.9245,68.8506,68.8783,19336.0
2021-06-24 13:10:00,74.56,74.64,74.46,74.46,35196.0,68.8598,68.9337,68.7675,68.7675,35196.0
2021-06-24 13:20:00,74.43,74.47,74.39,74.47,75840.0,68.7398,68.7767,68.7028,68.7767,75840.0
2021-06-24 13:30:00,74.45,74.5,74.33,74.35,51006.0,68.7582,68.8044,68.6474,68.6659,51006.0
2021-06-24 13:40:00,74.35,74.44,74.3,74.3,67886.0,68.6659,68.749,68.6197,68.6197,67886.0
2021-06-24 13:50:00,74.3,74.53,74.22,74.48,41268.0,68.6197,68.8321,68.5458,68.7859,41268.0
2021-06-24 14:00:00,74.49,74.57,74.48,74.5,34952.0,68.7952,68.8691,68.7859,68.8044,34952.0
2021-06-24 14:10:00,74.49,74.56,74.48,74.5,24756.0,68.7952,68.8598,68.7859,68.8044,24756.0
2021-06-24 14:20:00,74.5,74.65,74.49,74.64,23568.0,68.8044,68.9429,68.7952,68.9337,23568.0
2021-06-24 14:30:00,74.64,74.79,74.61,74.78,18530.0,68.9337,69.0722,68.906,69.063,18530.0
2021-06-24 14:40:00,74.78,74.83,74.72,74.72,29546.0,69.063,69.1092,69.0076,69.0076,29546.0
2021-06-24 14:50:00,74.71,74.79,74.69,74.72,32258.0,68.9984,69.0722,68.9799,69.0076,32258.0
2021-06-24 15:00:00,74.7,74.73,74.6,74.67,20744.0,68.9891,69.0168,68.8968,68.9614,20744.0
2021-06-24 15:10:00,74.67,74.78,74.67,74.73,22368.0,68.9614,69.063,68.9614,69.0168,22368.0
2021-06-24 15:20:00,74.7,74.72,74.54,74.59,27880.0,68.9891,69.0076,68.8414,68.8875,27880.0
2021-06-24 15:30:00,74.61,74.61,74.47,74.52,52758.0,68.906,68.906,68.7767,68.8229,52758.0
2021-06-24 15:40:00,74.52,74.58,74.41,74.49,87054.0,68.8229,68.8783,68.7213,68.7952,87054.0
2021-06-24 15:50:00,74.49,74.61,74.44,74.56,177202.0,68.7952,68.906,68.749,68.8598,177202.0
2021-06-25 09:30:00,74.92,75.27,74.65,75.16,111070.0,69.1923,69.5155,68.9429,69.414,111070.0
2021-06-25 09:40:00,75.21,75.63,75.15,75.55,102268.0,69.4601,69.848,69.4047,69.7741,102268.0
2021-06-25 09:50:00,75.47,75.6,75.2,75.3,64904.0,69.7003,69.8203,69.4509,69.5433,64904.0
2021-06-25 10:00:00,75.27,75.46,75.2,75.35,37006.0,69.5155,69.691,69.4509,69.5894,37006.0
2021-06-25 10:10:00,75.38,75.59,75.36,75.54,40942.0,69.6171,69.8111,69.5987,69.7649,40942.0
2021-06-25 10:20:00,75.58,75.58,75.25,75.29,18826.0,69.8018,69.8018,69.4971,69.534,18826.0
2021-06-25 10:30:00,75.3,75.3,74.98,75.03,33626.0,69.5433,69.5433,69.2477,69.2939,33626.0
2021-06-25 10:40:00,75.03,75.11,74.98,75.04,20606.0,69.2939,69.3678,69.2477,69.3031,20606.0
2021-06-25 10:50:00,75.03,75.16,74.97,75.08,26306.0,69.2939,69.414,69.2385,69.3401,26306.0
2021-06-25 11:00:00,75.06,75.17,75.0,75.16,25000.0,69.3216,69.4232,69.2662,69.414,25000.0
2021-06-25 11:10:00,75.17,75.31,75.17,75.31,21472.0,69.4232,69.5525,69.4232,69.5525,21472.0
2021-06-25 11:20:00,75.33,75.35,75.28,75.35,20266.0,69.571,69.5894,69.5248,69.5894,20266.0
2021-06-25 11:30:00,75.36,75.37,75.29,75.34,23698.0,69.5987,69.6079,69.534,69.5802,23698.0
2021-06-25 11:40:00,75.33,75.36,75.23,75.23,12602.0,69.571,69.5987,69.4786,69.4786,12602.0
2021-06-25 11:50:00,75.24,75.26,75.2,75.24,10520.0,69.4878,69.5063,69.4509,69.4878,10520.0
2021-06-25 12:00:00,75.25,75.26,75.14,75.14,18796.0,69.4971,69.5063,69.3955,69.3955,18796.0
2021-06-25 12:10:00,75.14,75.14,74.96,74.96,14442.0,69.3955,69.3955,69.2292,69.2292,14442.0
2021-06-25 12:20:00,74.98,74.99,74.72,74.72,14674.0,69.2477,69.257,69.0076,69.0076,14674.0
2021-06-25 12:30:00,74.71,74.79,74.68,74.79,18814.0,68.9984,69.0722,68.9707,69.0722,18814.0
2021-06-25 12:40:00,74.8,74.84,74.74,74.76,20454.0,69.0815,69.1184,69.0261,69.0445,20454.0
2021-06-25 12:50:00,74.75,74.85,74.75,74.84,17356.0,69.0353,69.1277,69.0353,69.1184,17356.0
2021-06-25 13:00:00,74.87,74.87,74.78,74.78,17908.0,69.1461,69.1461,69.063,69.063,17908.0
2021-06-25 13:10:00,74.77,74.77,74.61,74.72,17998.0,69.0538,69.0538,68.906,69.0076,17998.0
2021-06-25 13:20:00,74.7,74.76,74.69,74.71,6804.0,68.9891,69.0445,68.9799,68.9984,6804.0
2021-06-25 13:30:00,74.69,74.69,74.51,74.56,14528.0,68.9799,68.9799,68.8137,68.8598,14528.0
2021-06-25 13:40:00,74.56,74.66,74.56,74.61,20178.0,68.8598,68.9522,68.8598,68.906,20178.0
2021-06-25 13:50:00,74.6,74.64,74.56,74.64,16372.0,68.8968,68.9337,68.8598,68.9337,16372.0
2021-06-25 14:00:00,74.64,74.75,74.63,74.73,21984.0,68.9337,69.0353,68.9245,69.0168,21984.0
2021-06-25 14:10:00,74.73,74.81,74.69,74.8,19448.0,69.0168,69.0907,68.9799,69.0815,19448.0
2021-06-25 14:20:00,74.81,74.91,74.81,74.82,19748.0,69.0907,69.1831,69.0907,69.1,19748.0
2021-06-25 14:30:00,74.85,74.89,74.83,74.88,12166.0,69.1277,69.1646,69.1092,69.1554,12166.0
2021-06-25 14:40:00,74.88,74.92,74.86,74.86,17060.0,69.1554,69.1923,69.1369,69.1369,17060.0
2021-06-25 14:50:00,74.88,74.88,74.71,74.73,33276.0,69.1554,69.1554,68.9984,69.0168,33276.0
2021-06-25 15:00:00,74.74,74.8,74.55,74.59,43546.0,69.0261,69.0815,68.8506,68.8875,43546.0
2021-06-25 15:10:00,74.58,74.58,74.47,74.47,53076.0,68.8783,68.8783,68.7767,68.7767,53076.0
2021-06-25 15:20:00,74.47,74.61,74.35,74.61,74180.0,68.7767,68.906,68.6659,68.906,74180.0
2021-06-25 15:30:00,74.61,74.61,74.42,74.55,70108.0,68.906,68.906,68.7305,68.8506,70108.0
2021-06-25 15:40:00,74.56,74.58,74.42,74.44,74530.0,68.8598,68.8783,68.7305,68.749,74530.0
2021-06-25 15:50:00,74.42,74.48,74.0,74.39,362370.0,68.7305,68.7859,68.3426,68.7028,362370.0
2021-06-28 09:30:00,75.03,75.32,74.99,75.24,47916.0,69.2939,69.5617,69.257,69.4878,47916.0
2021-06-28 09:40:00,75.25,75.25,74.95,74.97,16460.0,69.4971,69.4971,69.22,69.2385,16460.0
2021-06-28 09:50:00,74.98,75.16,74.91,75.0,14622.0,69.2477,69.414,69.1831,69.2662,14622.0
2021-06-28 10:00:00,75.04,75.17,74.96,75.08,9206.0,69.3031,69.4232,69.2292,69.3401,9206.0
2021-06-28 10:10:00,75.13,75.15,74.92,75.04,14276.0,69.3863,69.4047,69.1923,69.3031,14276.0
2021-06-28 10:20:00,75.02,75.37,74.89,75.37,17436.0,69.2847,69.6079,69.1646,69.6079,17436.0
2021-06-28 10:30:00,75.39,75.47,75.3,75.33,24484.0,69.6264,69.7003,69.5433,69.571,24484.0
2021-06-28 10:40:00,75.34,75.71,75.34,75.69,19622.0,69.5802,69.9219,69.5802,69.9034,19622.0
2021-06-28 10:50:00,75.72,75.85,75.67,75.67,14176.0,69.9311,70.0512,69.885,69.885,14176.0
2021-06-28 11:00:00,75.67,75.85,75.58,75.84,23258.0,69.885,70.0512,69.8018,70.042,23258.0
2021-06-28 11:10:00,75.83,75.88,75.76,75.81,19806.0,70.0327,70.0789,69.9681,70.0143,19806.0
2021-06-28 11:20:00,75.81,76.02,75.81,76.02,35504.0,70.0143,70.2082,70.0143,70.2082,35504.0
2021-06-28 11:30:00,76.04,76.05,75.91,75.93,22318.0,70.2267,70.2359,70.1066,70.1251,22318.0
2021-06-28 11:40:00,75.91,76.0,75.88,75.97,27740.0,70.1066,70.1897,70.0789,70.162,27740.0
2021-06-28 11:50:00,75.99,76.21,75.99,76.19,24470.0,70.1805,70.3837,70.1805,70.3652,24470.0
2021-06-28 12:00:00,76.19,76.32,76.11,76.28,20170.0,70.3652,70.4853,70.2913,70.4483,20170.0
2021-06-28 12:10:00,76.29,76.61,76.29,76.61,25206.0,70.4576,70.7531,70.4576,70.7531,25206.0
2021-06-28 12:20:00,76.58,76.65,76.5,76.58,23136.0,70.7254,70.79,70.6515,70.7254,23136.0
2021-06-28 12:30:00,76.61,76.61,76.44,76.45,13122.0,70.7531,70.7531,70.5961,70.6053,13122.0
2021-06-28 12:40:00,76.42,76.5,76.33,76.33,16862.0,70.5776,70.6515,70.4945,70.4945,16862.0
2021-06-28 12:50:00,76.31,76.38,76.22,76.29,24106.0,70.476,70.5407,70.3929,70.4576,24106.0
2021-06-28 13:00:00,76.27,76.28,76.11,76.12,15058.0,70.4391,70.4483,70.2913,70.3006,15058.0
2021-06-28 13:10:00,76.11,76.23,76.1,76.2,12528.0,70.2913,70.4022,70.2821,70.3744,12528.0
2021-06-28 13:20:00,76.24,76.24,76.09,76.11,12400.0,70.4114,70.4114,70.2729,70.2913,12400.0
2021-06-28 13:30:00,76.11,76.2,76.11,76.13,13344.0,70.2913,70.3744,70.2913,70.3098,13344.0
2021-06-28 13:40:00,76.13,76.17,76.11,76.12,15432.0,70.3098,70.3467,70.2913,70.3006,15432.0
2021-06-28 13:50:00,76.11,76.14,76.02,76.09,12836.0,70.2913,70.319,70.2082,70.2729,12836.0
2021-06-28 14:00:00,76.08,76.24,76.05,76.23,20086.0,70.2636,70.4114,70.2359,70.4022,20086.0
2021-06-28 14:10:00,76.27,76.32,76.21,76.32,15512.0,70.4391,70.4853,70.3837,70.4853,15512.0
2021-06-28 14:20:00,76.29,76.32,76.22,76.22,20928.0,70.4576,70.4853,70.3929,70.3929,20928.0
2021-06-28 14:30:00,76.24,76.26,76.17,76.22,20764.0,70.4114,70.4299,70.3467,70.3929,20764.0
2021-06-28 14:40:00,76.22,76.26,76.16,76.2,20576.0,70.3929,70.4299,70.3375,70.3744,20576.0
2021-06-28 14:50:00,76.2,76.28,76.17,76.28,40694.0,70.3744,70.4483,70.3467,70.4483,40694.0
2021-06-28 15:00:00,76.28,76.33,76.23,76.29,31636.0,70.4483,70.4945,70.4022,70.4576,31636.0
2021-06-28 15:10:00,76.3,76.44,76.2,76.44,22252.0,70.4668,70.5961,70.3744,70.5961,22252.0
2021-06-28 15:20:00,76.44,76.56,76.42,76.49,35928.0,70.5961,70.7069,70.5776,70.6423,35928.0
2021-06-28 15:30:00,76.51,76.55,76.41,76.55,48950.0,70.6607,70.6977,70.5684,70.6977,48950.0
2021-06-28 15:40:00,76.56,76.56,76.36,76.37,72948.0,70.7069,70.7069,70.5222,70.5315,72948.0
2021-06-28 15:50:00,76.36,76.67,76.07,76.14,432562.0,70.5222,70.8085,70.2544,70.319,432562.0
2021-06-29 09:30:00,75.89,76.29,75.65,76.23,74556.0,70.0881,70.4576,69.8665,70.4022,74556.0
2021-06-29 09:40:00,76.23,76.24,75.55,75.55,25770.0,70.4022,70.4114,69.7741,69.7741,25770.0
2021-06-29 09:50:00,75.48,75.64,75.36,75.5,46580.0,69.7095,69.8573,69.5987,69.728,46580.0
2021-06-29 10:00:00,75.52,75.83,75.38,75.54,34408.0,69.7464,70.0327,69.6171,69.7649,34408.0
2021-06-29 10:10:00,75.54,75.81,75.42,75.78,68270.0,69.7649,70.0143,69.6541,69.9866,68270.0
2021-06-29 10:20:00,75.78,76.03,75.75,75.91,45106.0,69.9866,70.2174,69.9589,70.1066,45106.0
2021-06-29 10:30:00,75.91,76.08,75.89,75.91,51322.0,70.1066,70.2636,70.0881,70.1066,51322.0
2021-06-29 10:40:00,75.91,75.99,75.83,75.92,16300.0,70.1066,70.1805,70.0327,70.1159,16300.0
2021-06-29 10:50:00,75.91,76.0,75.91,75.95,16626.0,70.1066,70.1897,70.1066,70.1436,16626.0
2021-06-29 11:00:00,75.95,76.39,75.92,76.08,26570.0,70.1436,70.5499,70.1159,70.2636,26570.0
2021-06-29 11:10:00,76.05,76.1,75.99,76.05,31080.0,70.2359,70.2821,70.1805,70.2359,31080.0
2021-06-29 11:20:00,76.07,76.31,76.07,76.29,14150.0,70.2544,70.476,70.2544,70.4576,14150.0
2021-06-29 11:30:00,76.28,76.36,76.21,76.28,9866.0,70.4483,70.5222,70.3837,70.4483,9866.0
2021-06-29 11:40:00,76.27,76.38,76.24,76.33,12790.0,70.4391,70.5407,70.4114,70.4945,12790.0
2021-06-29 11:50:00,76.34,76.46,76.34,76.44,9600.0,70.5037,70.6146,70.5037,70.5961,9600.0
2021-06-29 12:00:00,76.39,76.45,76.33,76.45,6396.0,70.5499,70.6053,70.4945,70.6053,6396.0
2021-06-29 12:10:00,76.44,76.48,76.39,76.46,12690.0,70.5961,70.633,70.5499,70.6146,12690.0
2021-06-29 12:20:00,76.44,76.6,76.42,76.58,11390.0,70.5961,70.7439,70.5776,70.7254,11390.0
2021-06-29 12:30:00,76.58,76.58,76.28,76.33,29554.0,70.7254,70.7254,70.4483,70.4945,29554.0
2021-06-29 12:40:00,76.33,76.4,76.22,76.26,39690.0,70.4945,70.5592,70.3929,70.4299,39690.0
2021-06-29 12:50:00,76.27,76.31,76.22,76.22,8920.0,70.4391,70.476,70.3929,70.3929,8920.0
2021-06-29 13:00:00,76.21,76.26,76.19,76.22,7662.0,70.3837,70.4299,70.3652,70.3929,7662.0
2021-06-29 13:10:00,76.23,76.23,76.11,76.13,11644.0,70.4022,70.4022,70.2913,70.3098,11644.0
2021-06-29 13:20:00,76.13,76.21,76.13,76.19,9632.0,70.3098,70.3837,70.3098,70.3652,9632.0
2021-06-29 13:30:00,76.17,76.23,76.16,76.23,8856.0,70.3467,70.4022,70.3375,70.4022,8856.0
2021-06-29 13:40:00,76.21,76.39,76.2,76.32,12398.0,70.3837,70.5499,70.3744,70.4853,12398.0
2021-06-29 13:50:00,76.3,76.31,76.2,76.31,12392.0,70.4668,70.476,70.3744,70.476,12392.0
2021-06-29 14:00:00,76.29,76.29,76.13,76.14,22798.0,70.4576,70.4576,70.3098,70.319,22798.0
2021-06-29 14:10:00,76.14,76.18,76.12,76.14,13672.0,70.319,70.356,70.3006,70.319,13672.0
2021-06-29 14:20:00,76.16,76.21,76.03,76.03,18066.0,70.3375,70.3837,70.2174,70.2174,18066.0
2021-06-29 14:30:00,76.05,76.08,75.96,76.03,11936.0,70.2359,70.2636,70.1528,70.2174,11936.0
2021-06-29 14:40:00,76.04,76.04,75.94,75.96,16794.0,70.2267,70.2267,70.1343,70.1528,16794.0
2021-06-29 14:50:00,75.98,76.05,75.95,76.02,12118.0,70.1713,70.2359,70.1436,70.2082,12118.0
2021-06-29 15:00:00,76.03,76.08,75.97,76.01,39258.0,70.2174,70.2636,70.162,70.199,39258.0
2021-06-29 15:10:00,76.03,76.11,76.02,76.11,12748.0,70.2174,70.2913,70.2082,70.2913,12748.0
2021-06-29 15:20:00,76.11,76.32,76.11,76.29,16170.0,70.2913,70.4853,70.2913,70.4576,16170.0
2021-06-29 15:30:00,76.28,76.32,76.2,76.31,29982.0,70.4483,70.4853,70.3744,70.476,29982.0
2021-06-29 15:40:00,76.31,76.31,76.19,76.19,27134.0,70.476,70.476,70.3652,70.3652,27134.0
2021-06-29 15:50:00,76.19,76.44,76.18,76.41,133554.0,70.3652,70.5961,70.356,70.5684,133554.0
2021-06-30 09:30:00,76.3,76.36,75.8,76.19,51130.0,70.4668,70.5222,70.005,70.3652,51130.0
2021-06-30 09:40:00,76.19,76.37,76.04,76.21,22928.0,70.3652,70.5315,70.2267,70.3837,22928.0
2021-06-30 09:50:00,76.18,76.18,75.71,75.83,17994.0,70.356,70.356,69.9219,70.0327,17994.0
2021-06-30 10:00:00,75.86,76.03,75.86,75.94,17878.0,70.0604,70.2174,70.0604,70.1343,17878.0
2021-06-30 10:10:00,75.89,76.03,75.77,75.95,11894.0,70.0881,70.2174,69.9773,70.1436,11894.0
2021-06-30 10:20:00,75.92,76.03,75.88,75.91,10602.0,70.1159,70.2174,70.0789,70.1066,10602.0
2021-06-30 10:30:00,75.85,76.13,75.85,75.95,39832.0,70.0512,70.3098,70.0512,70.1436,39832.0
2021-06-30 10:40:00,75.92,76.07,75.87,75.96,17256.0,70.1159,70.2544,70.0697,70.1528,17256.0
2021-06-30 10:50:00,75.97,76.17,75.96,76.06,10368.0,70.162,70.3467,70.1528,70.2452,10368.0
2021-06-30 11:00:00,76.08,76.08,75.95,75.98,11910.0,70.2636,70.2636,70.1436,70.1713,11910.0
2021-06-30 11:10:00,75.96,75.96,75.84,75.85,14416.0,70.1528,70.1528,70.042,70.0512,14416.0
2021-06-30 11:20:00,75.85,75.89,75.77,75.77,13052.0,70.0512,70.0881,69.9773,69.9773,13052.0
2021-06-30 11:30:00,75.79,75.84,75.62,75.67,44106.0,69.9958,70.042,69.8388,69.885,44106.0
2021-06-30 11:40:00,75.68,75.7,75.58,75.66,36992.0,69.8942,69.9127,69.8018,69.8757,36992.0
2021-06-30 11:50:00,75.67,75.77,75.67,75.71,33244.0,69.885,69.9773,69.885,69.9219,33244.0
2021-06-30 12:00:00,75.71,75.74,75.64,75.69,16680.0,69.9219,69.9496,69.8573,69.9034,16680.0
2021-06-30 12:10:00,75.68,75.72,75.66,75.68,28880.0,69.8942,69.9311,69.8757,69.8942,28880.0
2021-06-30 12:20:00,75.67,75.7,75.53,75.55,17858.0,69.885,69.9127,69.7557,69.7741,17858.0
2021-06-30 12:30:00,75.56,75.71,75.35,75.39,41146.0,69.7834,69.9219,69.5894,69.6264,41146.0
2021-06-30 12:40:00,75.38,75.44,75.22,75.29,59792.0,69.6171,69.6726,69.4694,69.534,59792.0
2021-06-30 12:50:00,75.28,75.31,75.06,75.11,36192.0,69.5248,69.5525,69.3216,69.3678,36192.0
2021-06-30 13:00:00,75.09,75.25,75.09,75.23,36576.0,69.3493,69.4971,69.3493,69.4786,36576.0
2021-06-30 13:10:00,75.23,75.29,75.2,75.24,25362.0,69.4786,69.534,69.4509,69.4878,25362.0
2021-06-30 13:20:00,75.24,75.25,75.1,75.14,27872.0,69.4878,69.4971,69.3585,69.3955,27872.0
2021-06-30 13:30:00,75.14,75.32,75.09,75.28,18444.0,69.3955,69.5617,69.3493,69.5248,18444.0
2021-06-30 13:40:00,75.27,75.39,75.25,75.37,18396.0,69.5155,69.6264,69.4971,69.6079,18396.0
2021-06-30 13:50:00,75.39,75.41,75.28,75.29,29356.0,69.6264,69.6448,69.5248,69.534,29356.0
2021-06-30 14:00:00,75.3,75.3,75.08,75.11,130224.0,69.5433,69.5433,69.3401,69.3678,130224.0
2021-06-30 14:10:00,75.11,75.13,75.06,75.1,65958.0,69.3678,69.3863,69.3216,69.3585,65958.0
2021-06-30 14:20:00,75.11,75.11,75.0,75.03,43434.0,69.3678,69.3678,69.2662,69.2939,43434.0
2021-06-30 14:30:00,75.06,75.08,75.03,75.06,36630.0,69.3216,69.3401,69.2939,69.3216,36630.0
2021-06-30 14:40:00,75.08,75.11,75.03,75.1,37888.0,69.3401,69.3678,69.2939,69.3585,37888.0
2021-06-30 14:50:00,75.1,75.14,75.05,75.08,32298.0,69.3585,69.3955,69.3124,69.3401,32298.0
2021-06-30 15:00:00,75.08,75.22,75.08,75.15,40476.0,69.3401,69.4694,69.3401,69.4047,40476.0
2021-06-30 15:10:00,75.17,75.3,75.15,75.25,80392.0,69.4232,69.5433,69.4047,69.4971,80392.0
2021-06-30 15:20:00,75.27,75.29,75.12,75.12,64216.0,69.5155,69.534,69.377,69.377,64216.0
2021-06-30 15:30:00,75.11,75.22,75.07,75.11,70500.0,69.3678,69.4694,69.3308,69.3678,70500.0
2021-06-30 15:40:00,75.11,75.16,74.95,74.99,146854.0,69.3678,69.414,69.22,69.257,146854.0
2021-06-30 15:50:00,75.0,75.01,74.5,74.85,720440.0,69.2662,69.2754,68.8044,69.1277,720440.0
2021-07-01 09:30:00,74.75,75.44,74.66,74.77,102998.0,69.0353,69.6726,68.9522,69.0538,102998.0
2021-07-01 09:40:00,74.81,74.85,74.52,74.57,77414.0,69.0907,69.1277,68.8229,68.8691,77414.0
2021-07-01 09:50:00,74.58,74.58,74.25,74.45,44700.0,68.8783,68.8783,68.5735,68.7582,44700.0
2021-07-01 10:00:00,74.5,74.57,74.42,74.55,69746.0,68.8044,68.8691,68.7305,68.8506,69746.0
2021-07-01 10:10:00,74.56,74.84,74.52,74.72,49844.0,68.8598,69.1184,68.8229,69.0076,49844.0
2021-07-01 10:20:00,74.69,74.69,74.41,74.48,70560.0,68.9799,68.9799,68.7213,68.7859,70560.0
2021-07-01 10:30:00,74.5,74.61,74.39,74.58,33428.0,68.8044,68.906,68.7028,68.8783,33428.0
2021-07-01 10:40:00,74.59,74.64,74.34,74.35,25286.0,68.8875,68.9337,68.6566,68.6659,25286.0
2021-07-01 10:50:00,74.5,74.55,74.37,74.45,16246.0,68.8044,68.8506,68.6844,68.7582,16246.0
2021-07-01 11:00:00,74.41,74.43,74.09,74.16,40732.0,68.7213,68.7398,68.4258,68.4904,40732.0
2021-07-01 11:10:00,74.09,74.16,73.98,73.98,21086.0,68.4258,68.4904,68.3242,68.3242,21086.0
2021-07-01 11:20:00,74.01,74.09,73.74,73.92,13234.0,68.3519,68.4258,68.1025,68.2688,13234.0
2021-07-01 11:30:00,73.96,73.98,73.9,73.93,18918.0,68.3057,68.3242,68.2503,68.278,18918.0
2021-07-01 11:40:00,73.91,74.07,73.89,74.06,12634.0,68.2595,68.4073,68.2411,68.3981,12634.0
2021-07-01 11:50:00,74.09,74.15,74.02,74.02,19362.0,68.4258,68.4812,68.3611,68.3611,19362.0
2021-07-01 12:00:00,74.03,74.04,73.95,74.04,29832.0,68.3703,68.3796,68.2965,68.3796,29832.0
2021-07-01 12:10:00,74.04,74.05,73.92,73.93,34270.0,68.3796,68.3888,68.2688,68.278,34270.0
2021-07-01 12:20:00,73.92,74.06,73.92,74.0,43200.0,68.2688,68.3981,68.2688,68.3426,43200.0
2021-07-01 12:30:00,74.02,74.08,73.89,73.89,31786.0,68.3611,68.4165,68.2411,68.2411,31786.0
2021-07-01 12:40:00,73.87,74.02,73.86,73.99,18474.0,68.2226,68.3611,68.2133,68.3334,18474.0
2021-07-01 12:50:00,73.97,74.02,73.91,74.02,37204.0,68.3149,68.3611,68.2595,68.3611,37204.0
2021-07-01 13:00:00,74.0,74.06,73.94,74.03,28666.0,68.3426,68.3981,68.2872,68.3703,28666.0
2021-07-01 13:10:00,74.02,74.08,73.98,73.99,53398.0,68.3611,68.4165,68.3242,68.3334,53398.0
2021-07-01 13:20:00,73.99,74.06,73.97,74.03,44370.0,68.3334,68.3981,68.3149,68.3703,44370.0
2021-07-01 13:30:00,74.02,74.42,74.01,74.42,37892.0,68.3611,68.7305,68.3519,68.7305,37892.0
2021-07-01 13:40:00,74.42,74.47,74.38,74.39,19446.0,68.7305,68.7767,68.6936,68.7028,19446.0
2021-07-01 13:50:00,74.38,74.39,74.19,74.22,50676.0,68.6936,68.7028,68.5181,68.5458,50676.0
2021-07-01 14:00:00,74.2,74.23,74.1,74.15,23272.0,68.5274,68.5551,68.435,68.4812,23272.0
2021-07-01 14:10:00,74.16,74.16,74.03,74.06,12826.0,68.4904,68.4904,68.3703,68.3981,12826.0
2021-07-01 14:20:00,74.04,74.11,74.04,74.1,18462.0,68.3796,68.4442,68.3796,68.435,18462.0
2021-07-01 14:30:00,74.11,74.25,74.1,74.2,17928.0,68.4442,68.5735,68.435,68.5274,17928.0
2021-07-01 14:40:00,74.21,74.24,74.16,74.2,23380.0,68.5366,68.5643,68.4904,68.5274,23380.0
2021-07-01 14:50:00,74.19,74.21,74.16,74.18,22244.0,68.5181,68.5366,68.4904,68.5089,22244.0
2021-07-01 15:00:00,74.17,74.18,74.08,74.09,15368.0,68.4996,68.5089,68.4165,68.4258,15368.0
2021-07-01 15:10:00,74.09,74.11,73.94,73.99,28024.0,68.4258,68.4442,68.2872,68.3334,28024.0
2021-07-01 15:20:00,74.01,74.01,73.88,73.88,30510.0,68.3519,68.3519,68.2318,68.2318,30510.0
2021-07-01 15:30:00,73.9,73.97,73.86,73.95,35134.0,68.2503,68.3149,68.2133,68.2965,35134.0
2021-07-01 15:40:00,73.95,73.95,73.83,73.86,44962.0,68.2965,68.2965,68.1856,68.2133,44962.0
2021-07-01 15:50:00,73.91,73.94,73.76,73.86,223692.0,68.2595,68.2872,68.121,68.2133,223692.0
2021-07-02 09:30:00,74.43,74.53,74.0,74.23,45412.0,68.7398,68.8321,68.3426,68.5551,45412.0
2021-07-02 09:40:00,74.34,74.44,74.19,74.34,21814.0,68.6566,68.749,68.5181,68.6566,21814.0
2021-07-02 09:50:00,74.31,74.33,74.03,74.03,36590.0,68.6289,68.6474,68.3703,68.3703,36590.0
2021-07-02 10:00:00,74.02,74.24,73.98,74.16,26358.0,68.3611,68.5643,68.3242,68.4904,26358.0
2021-07-02 10:10:00,74.19,74.19,74.02,74.13,28464.0,68.5181,68.5181,68.3611,68.4627,28464.0
2021-07-02 10:20:00,74.14,74.24,74.06,74.1,30816.0,68.4719,68.5643,68.3981,68.435,30816.0
2021-07-02 10:30:00,74.07,74.17,74.02,74.1,39058.0,68.4073,68.4996,68.3611,68.435,39058.0
2021-07-02 10:40:00,74.11,74.18,74.04,74.07,37322.0,68.4442,68.5089,68.3796,68.4073,37322.0
2021-07-02 10:50:00,74.07,74.11,73.99,73.99,18008.0,68.4073,68.4442,68.3334,68.3334,18008.0
2021-07-02 11:00:00,73.98,74.03,73.77,73.94,17888.0,68.3242,68.3703,68.1302,68.2872,17888.0
2021-07-02 11:10:00,73.92,73.99,73.73,73.89,20766.0,68.2688,68.3334,68.0933,68.2411,20766.0
2021-07-02 11:20:00,73.89,73.91,73.64,73.91,22688.0,68.2411,68.2595,68.0102,68.2595,22688.0
2021-07-02 11:30:00,73.91,73.95,73.76,73.94,47350.0,68.2595,68.2965,68.121,68.2872,47350.0
2021-07-02 11:40:00,73.92,73.92,73.79,73.81,28534.0,68.2688,68.2688,68.1487,68.1672,28534.0
2021-07-02 11:50:00,73.81,73.81,73.7,73.73,41512.0,68.1672,68.1672,68.0656,68.0933,41512.0
2021-07-02 12:00:00,73.73,73.78,73.49,73.51,34808.0,68.0933,68.1395,67.8716,67.8901,34808.0
2021-07-02 12:10:00,73.46,73.64,73.37,73.51,20278.0,67.8439,68.0102,67.7608,67.8901,20278.0
2021-07-02 12:20:00,73.54,73.6,73.47,73.47,11360.0,67.9178,67.9732,67.8532,67.8532,11360.0
2021-07-02 12:30:00,73.48,73.63,73.48,73.63,42158.0,67.8624,68.0009,67.8624,68.0009,42158.0
2021-07-02 12:40:00,73.6,73.63,73.53,73.53,17502.0,67.9732,68.0009,67.9086,67.9086,17502.0
2021-07-02 12:50:00,73.54,73.71,73.54,73.71,77140.0,67.9178,68.0748,67.9178,68.0748,77140.0
2021-07-02 13:00:00,73.71,73.82,73.66,73.82,155300.0,68.0748,68.1764,68.0286,68.1764,155300.0
2021-07-02 13:10:00,73.82,73.86,73.77,73.8,36404.0,68.1764,68.2133,68.1302,68.1579,36404.0
2021-07-02 13:20:00,73.8,73.98,73.76,73.97,21272.0,68.1579,68.3242,68.121,68.3149,21272.0
2021-07-02 13:30:00,73.99,74.22,73.99,74.17,21462.0,68.3334,68.5458,68.3334,68.4996,21462.0
2021-07-02 13:40:00,74.18,74.2,74.14,74.2,16250.0,68.5089,68.5274,68.4719,68.5274,16250.0
2021-07-02 13:50:00,74.17,74.17,74.06,74.11,19476.0,68.4996,68.4996,68.3981,68.4442,19476.0
2021-07-02 14:00:00,74.13,74.14,74.02,74.03,14450.0,68.4627,68.4719,68.3611,68.3703,14450.0
2021-07-02 14:10:00,74.04,74.04,73.95,74.02,34670.0,68.3796,68.3796,68.2965,68.3611,34670.0
2021-07-02 14:20:00,74.01,74.05,73.97,74.03,12002.0,68.3519,68.3888,68.3149,68.3703,12002.0
2021-07-02 14:30:00,74.01,74.01,73.83,73.87,20460.0,68.3519,68.3519,68.1856,68.2226,20460.0
2021-07-02 14:40:00,73.87,73.92,73.83,73.89,12974.0,68.2226,68.2688,68.1856,68.2411,12974.0
2021-07-02 14:50:00,73.89,73.92,73.83,73.88,16550.0,68.2411,68.2688,68.1856,68.2318,16550.0
2021-07-02 15:00:00,73.86,74.02,73.85,74.02,39690.0,68.2133,68.3611,68.2041,68.3611,39690.0
2021-07-02 15:10:00,74.04,74.06,73.97,74.03,24434.0,68.3796,68.3981,68.3149,68.3703,24434.0
2021-07-02 15:20:00,74.02,74.05,74.0,74.04,25356.0,68.3611,68.3888,68.3426,68.3796,25356.0
2021-07-02 15:30:00,74.03,74.05,73.94,73.95,47668.0,68.3703,68.3888,68.2872,68.2965,47668.0
2021-07-02 15:40:00,73.94,73.95,73.88,73.89,43126.0,68.2872,68.2965,68.2318,68.2411,43126.0
2021-07-02 15:50:00,73.89,74.16,73.89,74.13,380996.0,68.2411,68.4904,68.2411,68.4627,380996.0
2021-07-06 09:30:00,73.67,74.02,73.6,73.69,69232.0,68.0379,68.3611,67.9732,68.0563,69232.0
2021-07-06 09:40:00,73.65,73.7,73.31,73.45,62368.0,68.0194,68.0656,67.7054,67.8347,62368.0
2021-07-06 09:50:00,73.46,73.54,73.32,73.38,30428.0,67.8439,67.9178,67.7146,67.77,30428.0
2021-07-06 10:00:00,73.44,73.47,73.16,73.36,16276.0,67.8255,67.8532,67.5669,67.7516,16276.0
2021-07-06 10:10:00,73.36,73.44,73.1,73.17,25800.0,67.7516,67.8255,67.5114,67.5761,25800.0
2021-07-06 10:20:00,73.15,73.2,73.0,73.03,20712.0,67.5576,67.6038,67.4191,67.4468,20712.0
2021-07-06 10:30:00,73.02,73.02,72.67,72.88,42166.0,67.4376,67.4376,67.1143,67.3083,42166.0
2021-07-06 10:40:00,72.86,73.02,72.85,73.0,41904.0,67.2898,67.4376,67.2806,67.4191,41904.0
2021-07-06 10:50:00,73.02,73.06,72.95,72.99,25034.0,67.4376,67.4745,67.3729,67.4099,25034.0
2021-07-06 11:00:00,72.98,73.09,72.88,73.08,18384.0,67.4006,67.5022,67.3083,67.493,18384.0
2021-07-06 11:10:00,73.13,73.14,72.98,72.98,49180.0,67.5392,67.5484,67.4006,67.4006,49180.0
2021-07-06 11:20:00,72.96,73.05,72.84,72.95,48032.0,67.3821,67.4653,67.2713,67.3729,48032.0
2021-07-06 11:30:00,72.92,73.0,72.89,72.99,27066.0,67.3452,67.4191,67.3175,67.4099,27066.0
2021-07-06 11:40:00,73.0,73.08,72.86,72.96,50862.0,67.4191,67.493,67.2898,67.3821,50862.0
2021-07-06 11:50:00,72.95,72.96,72.83,72.87,12694.0,67.3729,67.3821,67.2621,67.299,12694.0
2021-07-06 12:00:00,72.86,72.86,72.26,72.3,99178.0,67.2898,67.2898,66.7357,66.7726,99178.0
2021-07-06 12:10:00,72.32,72.33,71.8,71.86,74486.0,66.7911,66.8003,66.3108,66.3662,74486.0
2021-07-06 12:20:00,71.86,72.21,71.82,72.11,35260.0,66.3662,66.6895,66.3293,66.5971,35260.0
2021-07-06 12:30:00,72.09,72.13,72.02,72.11,28250.0,66.5787,66.6156,66.514,66.5971,28250.0
2021-07-06 12:40:00,72.11,72.14,72.03,72.13,23484.0,66.5971,66.6248,66.5232,66.6156,23484.0
2021-07-06 12:50:00,72.13,72.34,72.13,72.34,23070.0,66.6156,66.8095,66.6156,66.8095,23070.0
2021-07-06 13:00:00,72.32,72.38,72.28,72.36,23974.0,66.7911,66.8465,66.7541,66.828,23974.0
2021-07-06 13:10:00,72.37,72.48,72.32,72.47,14490.0,66.8373,66.9388,66.7911,66.9296,14490.0
2021-07-06 13:20:00,72.48,72.5,72.31,72.39,185844.0,66.9388,66.9573,66.7818,66.8557,185844.0
2021-07-06 13:30:00,72.4,72.43,72.32,72.34,56456.0,66.865,66.8927,66.7911,66.8095,56456.0
2021-07-06 13:40:00,72.35,72.64,72.33,72.63,101570.0,66.8188,67.0866,66.8003,67.0774,101570.0
2021-07-06 13:50:00,72.64,72.81,72.63,72.75,88816.0,67.0866,67.2436,67.0774,67.1882,88816.0
2021-07-06 14:00:00,72.75,72.78,72.65,72.73,30610.0,67.1882,67.2159,67.0958,67.1697,30610.0
2021-07-06 14:10:00,72.75,72.8,72.73,72.77,17998.0,67.1882,67.2344,67.1697,67.2067,17998.0
2021-07-06 14:20:00,72.77,72.77,72.67,72.69,25740.0,67.2067,67.2067,67.1143,67.1328,25740.0
2021-07-06 14:30:00,72.71,72.78,72.67,72.77,34386.0,67.1513,67.2159,67.1143,67.2067,34386.0
2021-07-06 14:40:00,72.77,72.83,72.76,72.81,17866.0,67.2067,67.2621,67.1974,67.2436,17866.0
2021-07-06 14:50:00,72.82,72.98,72.79,72.96,73742.0,67.2529,67.4006,67.2251,67.3821,73742.0
2021-07-06 15:00:00,72.97,72.97,72.85,72.89,28682.0,67.3914,67.3914,67.2806,67.3175,28682.0
2021-07-06 15:10:00,72.91,72.94,72.87,72.87,46336.0,67.336,67.3637,67.299,67.299,46336.0
2021-07-06 15:20:00,72.87,72.99,72.86,72.93,56436.0,67.299,67.4099,67.2898,67.3544,56436.0
2021-07-06 15:30:00,72.93,72.96,72.86,72.89,62284.0,67.3544,67.3821,67.2898,67.3175,62284.0
2021-07-06 15:40:00,72.89,72.97,72.89,72.92,58404.0,67.3175,67.3914,67.3175,67.3452,58404.0
2021-07-06 15:50:00,73.0,73.14,72.89,73.07,359052.0,67.4191,67.5484,67.3175,67.4837,359052.0
2021-07-07 09:30:00,73.69,73.74,73.06,73.06,208508.0,68.0563,68.1025,67.4745,67.4745,208508.0
2021-07-07 09:40:00,73.05,73.17,72.96,72.98,47416.0,67.4653,67.5761,67.3821,67.4006,47416.0
2021-07-07 09:50:00,72.98,72.98,72.49,72.53,35966.0,67.4006,67.4006,66.9481,66.985,35966.0
2021-07-07 10:00:00,72.51,72.51,72.25,72.35,61838.0,66.9666,66.9666,66.7264,66.8188,61838.0
2021-07-07 10:10:00,72.35,72.49,72.07,72.21,89466.0,66.8188,66.9481,66.5602,66.6895,89466.0
2021-07-07 10:20:00,72.21,72.21,71.61,71.61,44946.0,66.6895,66.6895,66.1354,66.1354,44946.0
2021-07-07 10:30:00,71.59,71.66,71.21,71.29,63036.0,66.1169,66.1815,65.7659,65.8398,63036.0
2021-07-07 10:40:00,71.31,71.38,70.95,71.14,125296.0,65.8583,65.9229,65.5258,65.7013,125296.0
2021-07-07 10:50:00,71.11,71.39,71.11,71.36,48316.0,65.6736,65.9322,65.6736,65.9045,48316.0
2021-07-07 11:00:00,71.35,71.47,71.21,71.27,44196.0,65.8952,66.0061,65.7659,65.8214,44196.0
2021-07-07 11:10:00,71.24,71.35,71.1,71.25,33850.0,65.7936,65.8952,65.6643,65.8029,33850.0
2021-07-07 11:20:00,71.24,71.27,71.11,71.15,25692.0,65.7936,65.8214,65.6736,65.7105,25692.0
2021-07-07 11:30:00,71.14,71.25,71.03,71.19,23504.0,65.7013,65.8029,65.5997,65.7475,23504.0
2021-07-07 11:40:00,71.21,71.36,71.11,71.36,22034.0,65.7659,65.9045,65.6736,65.9045,22034.0
2021-07-07 11:50:00,71.34,71.46,71.34,71.39,26794.0,65.886,65.9968,65.886,65.9322,26794.0
2021-07-07 12:00:00,71.41,71.67,71.38,71.61,25192.0,65.9506,66.1908,65.9229,66.1354,25192.0
2021-07-07 12:10:00,71.63,71.69,71.5,71.51,22554.0,66.1538,66.2092,66.0338,66.043,22554.0
2021-07-07 12:20:00,71.53,71.54,71.38,71.42,45698.0,66.0615,66.0707,65.9229,65.9599,45698.0
2021-07-07 12:30:00,71.42,71.47,71.36,71.42,26542.0,65.9599,66.0061,65.9045,65.9599,26542.0
2021-07-07 12:40:00,71.42,71.55,71.36,71.52,54638.0,65.9599,66.0799,65.9045,66.0522,54638.0
2021-07-07 12:50:00,71.53,71.7,71.53,71.63,81460.0,66.0615,66.2185,66.0615,66.1538,81460.0
2021-07-07 13:00:00,71.66,71.75,71.59,71.7,36104.0,66.1815,66.2647,66.1169,66.2185,36104.0
2021-07-07 13:10:00,71.7,71.82,71.66,71.79,29680.0,66.2185,66.3293,66.1815,66.3016,29680.0
2021-07-07 13:20:00,71.78,71.81,71.63,71.64,21102.0,66.2924,66.3201,66.1538,66.1631,21102.0
2021-07-07 13:30:00,71.66,71.71,71.61,71.67,23364.0,66.1815,66.2277,66.1354,66.1908,23364.0
2021-07-07 13:40:00,71.68,71.73,71.63,71.73,30638.0,66.2,66.2462,66.1538,66.2462,30638.0
2021-07-07 13:50:00,71.68,71.8,71.67,71.67,22010.0,66.2,66.3108,66.1908,66.1908,22010.0
2021-07-07 14:00:00,71.71,71.91,71.7,71.86,24368.0,66.2277,66.4124,66.2185,66.3662,24368.0
2021-07-07 14:10:00,71.88,71.88,71.64,71.74,19768.0,66.3847,66.3847,66.1631,66.2554,19768.0
2021-07-07 14:20:00,71.74,71.74,71.59,71.61,27146.0,66.2554,66.2554,66.1169,66.1354,27146.0
2021-07-07 14:30:00,71.61,71.67,71.49,71.54,93312.0,66.1354,66.1908,66.0245,66.0707,93312.0
2021-07-07 14:40:00,71.54,71.83,71.52,71.82,36412.0,66.0707,66.3385,66.0522,66.3293,36412.0
2021-07-07 14:50:00,71.83,71.9,71.76,71.86,36598.0,66.3385,66.4032,66.2739,66.3662,36598.0
2021-07-07 15:00:00,71.87,71.93,71.83,71.92,30274.0,66.3755,66.4309,66.3385,66.4217,30274.0
2021-07-07 15:10:00,71.93,72.02,71.92,71.97,26672.0,66.4309,66.514,66.4217,66.4678,26672.0
2021-07-07 15:20:00,71.95,72.0,71.83,71.87,25830.0,66.4494,66.4955,66.3385,66.3755,25830.0
2021-07-07 15:30:00,71.87,72.02,71.85,71.99,51828.0,66.3755,66.514,66.357,66.4863,51828.0
2021-07-07 15:40:00,72.0,72.01,71.89,71.98,78166.0,66.4955,66.5048,66.394,66.4771,78166.0
2021-07-07 15:50:00,72.0,72.06,71.71,71.75,272696.0,66.4955,66.551,66.2277,66.2647,272696.0
2021-07-08 09:30:00,70.51,70.64,69.16,69.44,330096.0,65.1195,65.2395,63.8727,64.1313,330096.0
2021-07-08 09:40:00,69.43,69.63,69.21,69.38,58212.0,64.122,64.3067,63.9188,64.0758,58212.0
2021-07-08 09:50:00,69.44,70.02,69.39,69.94,56966.0,64.1313,64.6669,64.0851,64.593,56966.0
2021-07-08 10:00:00,69.95,70.1,69.58,69.98,41064.0,64.6023,64.7408,64.2606,64.63,41064.0
2021-07-08 10:10:00,69.99,70.31,69.95,70.14,70406.0,64.6392,64.9347,64.6023,64.7777,70406.0
2021-07-08 10:20:00,70.16,70.66,69.98,70.66,41524.0,64.7962,65.258,64.63,65.258,41524.0
2021-07-08 10:30:00,70.75,70.75,70.32,70.36,28714.0,65.3411,65.3411,64.944,64.9809,28714.0
2021-07-08 10:40:00,70.45,70.7,70.33,70.45,25372.0,65.064,65.2949,64.9532,65.064,25372.0
2021-07-08 10:50:00,70.42,70.56,70.32,70.33,10212.0,65.0363,65.1656,64.944,64.9532,10212.0
2021-07-08 11:00:00,70.34,70.8,70.29,70.75,76560.0,64.9625,65.3873,64.9163,65.3411,76560.0
2021-07-08 11:10:00,70.81,70.97,70.69,70.71,87520.0,65.3965,65.5443,65.2857,65.3042,87520.0
2021-07-08 11:20:00,70.71,70.92,70.59,70.92,144558.0,65.3042,65.4981,65.1933,65.4981,144558.0
2021-07-08 11:30:00,70.91,71.01,70.72,70.99,37562.0,65.4889,65.5812,65.3134,65.5628,37562.0
2021-07-08 11:40:00,70.94,71.03,70.79,70.88,128900.0,65.5166,65.5997,65.378,65.4612,128900.0
2021-07-08 11:50:00,70.89,71.07,70.88,71.01,26926.0,65.4704,65.6366,65.4612,65.5812,26926.0
2021-07-08 12:00:00,71.02,71.08,70.95,71.06,24228.0,65.5905,65.6459,65.5258,65.6274,24228.0
2021-07-08 12:10:00,71.09,71.09,70.9,70.97,12280.0,65.6551,65.6551,65.4796,65.5443,12280.0
2021-07-08 12:20:00,70.96,71.11,70.92,71.1,43850.0,65.5351,65.6736,65.4981,65.6643,43850.0
2021-07-08 12:30:00,71.11,71.11,70.97,70.97,10592.0,65.6736,65.6736,65.5443,65.5443,10592.0
2021-07-08 12:40:00,70.97,71.01,70.86,70.86,26036.0,65.5443,65.5812,65.4427,65.4427,26036.0
2021-07-08 12:50:00,70.89,70.95,70.79,70.79,19622.0,65.4704,65.5258,65.378,65.378,19622.0
2021-07-08 13:00:00,70.81,70.83,70.74,70.77,21932.0,65.3965,65.415,65.3319,65.3596,21932.0
2021-07-08 13:10:00,70.75,70.75,70.65,70.67,22432.0,65.3411,65.3411,65.2488,65.2672,22432.0
2021-07-08 13:20:00,70.64,70.81,70.53,70.79,35208.0,65.2395,65.3965,65.1379,65.378,35208.0
2021-07-08 13:30:00,70.8,70.85,70.74,70.77,19762.0,65.3873,65.4335,65.3319,65.3596,19762.0
2021-07-08 13:40:00,70.76,70.78,70.67,70.67,13500.0,65.3503,65.3688,65.2672,65.2672,13500.0
2021-07-08 13:50:00,70.71,70.73,70.58,70.58,17464.0,65.3042,65.3226,65.1841,65.1841,17464.0
2021-07-08 14:00:00,70.6,70.61,70.39,70.39,12462.0,65.2026,65.2118,65.0086,65.0086,12462.0
2021-07-08 14:10:00,70.37,70.42,70.28,70.29,14518.0,64.9902,65.0363,64.907,64.9163,14518.0
2021-07-08 14:20:00,70.25,70.31,70.16,70.2,21712.0,64.8793,64.9347,64.7962,64.8332,21712.0
2021-07-08 14:30:00,70.2,70.24,70.1,70.11,21184.0,64.8332,64.8701,64.7408,64.75,21184.0
2021-07-08 14:40:00,70.09,70.22,70.06,70.07,20984.0,64.7316,64.8516,64.7039,64.7131,20984.0
2021-07-08 14:50:00,70.07,70.24,70.06,70.18,14764.0,64.7131,64.8701,64.7039,64.8147,14764.0
2021-07-08 15:00:00,70.19,70.3,70.16,70.26,18802.0,64.8239,64.9255,64.7962,64.8886,18802.0
2021-07-08 15:10:00,70.24,70.32,70.07,70.1,20684.0,64.8701,64.944,64.7131,64.7408,20684.0
2021-07-08 15:20:00,70.13,70.26,70.09,70.21,22894.0,64.7685,64.8886,64.7316,64.8424,22894.0
2021-07-08 15:30:00,70.23,70.39,70.21,70.33,35844.0,64.8609,65.0086,64.8424,64.9532,35844.0
2021-07-08 15:40:00,70.33,70.33,70.13,70.14,66082.0,64.9532,64.9532,64.7685,64.7777,66082.0
2021-07-08 15:50:00,70.14,70.56,70.08,70.56,251250.0,64.7777,65.1656,64.7223,65.1656,251250.0
2021-07-09 09:30:00,70.7,70.84,70.15,70.3,66342.0,65.2949,65.4242,64.787,64.9255,66342.0
2021-07-09 09:40:00,70.3,71.19,70.19,71.19,130372.0,64.9255,65.7475,64.8239,65.7475,130372.0
2021-07-09 09:50:00,71.19,71.38,71.06,71.21,58340.0,65.7475,65.9229,65.6274,65.7659,58340.0
2021-07-09 10:00:00,71.33,71.45,71.3,71.33,52380.0,65.8768,65.9876,65.8491,65.8768,52380.0
2021-07-09 10:10:00,71.36,71.48,71.28,71.43,15134.0,65.9045,66.0153,65.8306,65.9691,15134.0
2021-07-09 10:20:00,71.42,71.62,71.4,71.5,23074.0,65.9599,66.1446,65.9414,66.0338,23074.0
2021-07-09 10:30:00,71.5,71.71,71.5,71.7,140110.0,66.0338,66.2277,66.0338,66.2185,140110.0
2021-07-09 10:40:00,71.69,71.69,71.53,71.6,23390.0,66.2092,66.2092,66.0615,66.1261,23390.0
2021-07-09 10:50:00,71.58,71.73,71.55,71.67,40780.0,66.1077,66.2462,66.0799,66.1908,40780.0
2021-07-09 11:00:00,71.69,71.87,71.64,71.86,33710.0,66.2092,66.3755,66.1631,66.3662,33710.0
2021-07-09 11:10:00,71.91,72.03,71.85,71.98,41240.0,66.4124,66.5232,66.357,66.4771,41240.0
2021-07-09 11:20:00,71.99,72.18,71.99,72.03,34562.0,66.4863,66.6618,66.4863,66.5232,34562.0
2021-07-09 11:30:00,72.03,72.07,71.98,72.01,38794.0,66.5232,66.5602,66.4771,66.5048,38794.0
2021-07-09 11:40:00,72.01,72.23,72.01,72.17,41520.0,66.5048,66.708,66.5048,66.6525,41520.0
2021-07-09 11:50:00,72.17,72.25,72.13,72.18,42046.0,66.6525,66.7264,66.6156,66.6618,42046.0
2021-07-09 12:00:00,72.19,72.23,72.16,72.16,15034.0,66.671,66.708,66.6433,66.6433,15034.0
2021-07-09 12:10:00,72.13,72.17,72.1,72.13,10458.0,66.6156,66.6525,66.5879,66.6156,10458.0
2021-07-09 12:20:00,72.14,72.14,71.99,72.0,16722.0,66.6248,66.6248,66.4863,66.4955,16722.0
2021-07-09 12:30:00,71.97,71.99,71.89,71.99,15946.0,66.4678,66.4863,66.394,66.4863,15946.0
2021-07-09 12:40:00,71.99,72.01,71.96,71.97,42836.0,66.4863,66.5048,66.4586,66.4678,42836.0
2021-07-09 12:50:00,71.99,71.99,71.9,71.9,7896.0,66.4863,66.4863,66.4032,66.4032,7896.0
2021-07-09 13:00:00,71.91,71.96,71.84,71.87,14038.0,66.4124,66.4586,66.3478,66.3755,14038.0
2021-07-09 13:10:00,71.88,71.93,71.83,71.91,11258.0,66.3847,66.4309,66.3385,66.4124,11258.0
2021-07-09 13:20:00,71.95,72.03,71.93,71.98,19694.0,66.4494,66.5232,66.4309,66.4771,19694.0
2021-07-09 13:30:00,71.97,72.03,71.96,72.02,17230.0,66.4678,66.5232,66.4586,66.514,17230.0
2021-07-09 13:40:00,72.02,72.12,72.01,72.07,56768.0,66.514,66.6064,66.5048,66.5602,56768.0
2021-07-09 13:50:00,72.07,72.07,71.91,72.01,109314.0,66.5602,66.5602,66.4124,66.5048,109314.0
2021-07-09 14:00:00,71.99,72.06,71.95,71.97,7228.0,66.4863,66.551,66.4494,66.4678,7228.0
2021-07-09 14:10:00,71.98,72.06,71.96,72.06,6124.0,66.4771,66.551,66.4586,66.551,6124.0
2021-07-09 14:20:00,72.07,72.11,72.03,72.08,29828.0,66.5602,66.5971,66.5232,66.5694,29828.0
2021-07-09 14:30:00,72.06,72.13,72.06,72.11,34266.0,66.551,66.6156,66.551,66.5971,34266.0
2021-07-09 14:40:00,72.11,72.14,72.05,72.06,42306.0,66.5971,66.6248,66.5417,66.551,42306.0
2021-07-09 14:50:00,72.08,72.1,72.03,72.04,27828.0,66.5694,66.5879,66.5232,66.5325,27828.0
2021-07-09 15:00:00,72.07,72.11,72.02,72.08,53980.0,66.5602,66.5971,66.514,66.5694,53980.0
2021-07-09 15:10:00,72.08,72.14,72.08,72.08,37346.0,66.5694,66.6248,66.5694,66.5694,37346.0
2021-07-09 15:20:00,72.09,72.16,72.08,72.13,37632.0,66.5787,66.6433,66.5694,66.6156,37632.0
2021-07-09 15:30:00,72.14,72.14,72.02,72.03,36228.0,66.6248,66.6248,66.514,66.5232,36228.0
2021-07-09 15:40:00,72.03,72.13,71.96,72.11,73804.0,66.5232,66.6156,66.4586,66.5971,73804.0
2021-07-09 15:50:00,72.16,72.23,71.96,72.01,356108.0,66.6433,66.708,66.4586,66.5048,356108.0
2021-07-12 09:30:00,71.85,72.28,71.84,72.07,50376.0,66.357,66.7541,66.3478,66.5602,50376.0
2021-07-12 09:40:00,72.04,72.07,71.69,71.86,54878.0,66.5325,66.5602,66.2092,66.3662,54878.0
2021-07-12 09:50:00,71.86,72.2,71.83,72.06,22578.0,66.3662,66.6803,66.3385,66.551,22578.0
2021-07-12 10:00:00,72.02,72.39,72.01,72.39,22276.0,66.514,66.8557,66.5048,66.8557,22276.0
2021-07-12 10:10:00,72.35,72.38,72.07,72.08,19442.0,66.8188,66.8465,66.5602,66.5694,19442.0
2021-07-12 10:20:00,72.07,72.13,71.83,72.13,40678.0,66.5602,66.6156,66.3385,66.6156,40678.0
2021-07-12 10:30:00,72.14,72.22,72.1,72.17,115498.0,66.6248,66.6987,66.5879,66.6525,115498.0
2021-07-12 10:40:00,72.14,72.28,72.11,72.15,18980.0,66.6248,66.7541,66.5971,66.6341,18980.0
2021-07-12 10:50:00,72.17,72.17,71.97,72.0,27744.0,66.6525,66.6525,66.4678,66.4955,27744.0
2021-07-12 11:00:00,71.99,72.17,71.95,72.16,89890.0,66.4863,66.6525,66.4494,66.6433,89890.0
2021-07-12 11:10:00,72.14,72.16,72.0,72.15,13998.0,66.6248,66.6433,66.4955,66.6341,13998.0
2021-07-12 11:20:00,72.13,72.27,72.04,72.04,17158.0,66.6156,66.7449,66.5325,66.5325,17158.0
2021-07-12 11:30:00,72.13,72.42,72.1,72.32,19818.0,66.6156,66.8834,66.5879,66.7911,19818.0
2021-07-12 11:40:00,72.32,72.74,72.32,72.71,17788.0,66.7911,67.179,66.7911,67.1513,17788.0
2021-07-12 11:50:00,72.75,72.75,72.61,72.65,16164.0,67.1882,67.1882,67.0589,67.0958,16164.0
2021-07-12 12:00:00,72.66,72.67,72.44,72.44,17980.0,67.1051,67.1143,66.9019,66.9019,17980.0
2021-07-12 12:10:00,72.46,72.5,72.39,72.46,7450.0,66.9204,66.9573,66.8557,66.9204,7450.0
2021-07-12 12:20:00,72.47,72.5,72.41,72.42,6080.0,66.9296,66.9573,66.8742,66.8834,6080.0
2021-07-12 12:30:00,72.38,72.44,72.36,72.38,6742.0,66.8465,66.9019,66.828,66.8465,6742.0
2021-07-12 12:40:00,72.36,72.39,72.24,72.24,7260.0,66.828,66.8557,66.7172,66.7172,7260.0
2021-07-12 12:50:00,72.24,72.31,72.2,72.31,14422.0,66.7172,66.7818,66.6803,66.7818,14422.0
2021-07-12 13:00:00,72.31,72.44,72.3,72.37,16686.0,66.7818,66.9019,66.7726,66.8373,16686.0
2021-07-12 13:10:00,72.4,72.42,72.33,72.38,30074.0,66.865,66.8834,66.8003,66.8465,30074.0
2021-07-12 13:20:00,72.38,72.38,72.3,72.34,8242.0,66.8465,66.8465,66.7726,66.8095,8242.0
2021-07-12 13:30:00,72.33,72.43,72.31,72.41,22496.0,66.8003,66.8927,66.7818,66.8742,22496.0
2021-07-12 13:40:00,72.42,72.47,72.34,72.35,12832.0,66.8834,66.9296,66.8095,66.8188,12832.0
2021-07-12 13:50:00,72.33,72.44,72.32,72.44,6446.0,66.8003,66.9019,66.7911,66.9019,6446.0
2021-07-12 14:00:00,72.45,72.61,72.43,72.6,14596.0,66.9111,67.0589,66.8927,67.0497,14596.0
2021-07-12 14:10:00,72.64,72.64,72.57,72.63,22040.0,67.0866,67.0866,67.022,67.0774,22040.0
2021-07-12 14:20:00,72.64,72.69,72.56,72.66,16150.0,67.0866,67.1328,67.0127,67.1051,16150.0
2021-07-12 14:30:00,72.67,72.67,72.55,72.57,36852.0,67.1143,67.1143,67.0035,67.022,36852.0
2021-07-12 14:40:00,72.58,72.73,72.55,72.68,56426.0,67.0312,67.1697,67.0035,67.1236,56426.0
2021-07-12 14:50:00,72.69,72.77,72.64,72.74,75122.0,67.1328,67.2067,67.0866,67.179,75122.0
2021-07-12 15:00:00,72.73,72.78,72.72,72.75,22940.0,67.1697,67.2159,67.1605,67.1882,22940.0
2021-07-12 15:10:00,72.75,72.8,72.72,72.74,39084.0,67.1882,67.2344,67.1605,67.179,39084.0
2021-07-12 15:20:00,72.75,72.86,72.74,72.79,24416.0,67.1882,67.2898,67.179,67.2251,24416.0
2021-07-12 15:30:00,72.83,72.91,72.8,72.85,45842.0,67.2621,67.336,67.2344,67.2806,45842.0
2021-07-12 15:40:00,72.85,72.92,72.77,72.91,51016.0,67.2806,67.3452,67.2067,67.336,51016.0
2021-07-12 15:50:00,72.91,73.14,72.89,73.1,388286.0,67.336,67.5484,67.3175,67.5114,388286.0
2021-07-13 09:30:00,72.58,72.82,72.16,72.37,74214.0,67.0312,67.2529,66.6433,66.8373,74214.0
2021-07-13 09:40:00,72.36,72.9,72.36,72.84,35918.0,66.828,67.3267,66.828,67.2713,35918.0
2021-07-13 09:50:00,72.81,72.81,72.39,72.39,36060.0,67.2436,67.2436,66.8557,66.8557,36060.0
2021-07-13 10:00:00,72.48,72.73,72.48,72.51,12950.0,66.9388,67.1697,66.9388,66.9666,12950.0
2021-07-13 10:10:00,72.53,72.69,72.37,72.37,320474.0,66.985,67.1328,66.8373,66.8373,320474.0
2021-07-13 10:20:00,72.36,72.62,72.33,72.61,21260.0,66.828,67.0681,66.8003,67.0589,21260.0
2021-07-13 10:30:00,72.6,72.63,72.51,72.58,39228.0,67.0497,67.0774,66.9666,67.0312,39228.0
2021-07-13 10:40:00,72.58,72.6,72.45,72.52,22254.0,67.0312,67.0497,66.9111,66.9758,22254.0
2021-07-13 10:50:00,72.5,72.61,72.46,72.55,19926.0,66.9573,67.0589,66.9204,67.0035,19926.0
2021-07-13 11:00:00,72.58,72.61,72.53,72.57,33846.0,67.0312,67.0589,66.985,67.022,33846.0
2021-07-13 11:10:00,72.55,72.59,72.43,72.47,35536.0,67.0035,67.0404,66.8927,66.9296,35536.0
2021-07-13 11:20:00,72.42,72.44,72.27,72.3,33226.0,66.8834,66.9019,66.7449,66.7726,33226.0
2021-07-13 11:30:00,72.3,72.35,72.22,72.31,19192.0,66.7726,66.8188,66.6987,66.7818,19192.0
2021-07-13 11:40:00,72.31,72.48,72.3,72.41,12446.0,66.7818,66.9388,66.7726,66.8742,12446.0
2021-07-13 11:50:00,72.42,72.63,72.42,72.53,125690.0,66.8834,67.0774,66.8834,66.985,125690.0
2021-07-13 12:00:00,72.55,72.57,72.38,72.48,15864.0,67.0035,67.022,66.8465,66.9388,15864.0
2021-07-13 12:10:00,72.49,72.5,72.45,72.48,15082.0,66.9481,66.9573,66.9111,66.9388,15082.0
2021-07-13 12:20:00,72.48,72.5,72.44,72.46,19080.0,66.9388,66.9573,66.9019,66.9204,19080.0
2021-07-13 12:30:00,72.46,72.5,72.43,72.47,12016.0,66.9204,66.9573,66.8927,66.9296,12016.0
2021-07-13 12:40:00,72.46,72.52,72.46,72.49,56468.0,66.9204,66.9758,66.9204,66.9481,56468.0
2021-07-13 12:50:00,72.49,72.5,72.42,72.46,6352.0,66.9481,66.9573,66.8834,66.9204,6352.0
2021-07-13 13:00:00,72.47,72.48,72.27,72.36,11616.0,66.9296,66.9388,66.7449,66.828,11616.0
2021-07-13 13:10:00,72.36,72.36,72.0,72.03,21288.0,66.828,66.828,66.4955,66.5232,21288.0
2021-07-13 13:20:00,72.01,72.08,71.89,72.05,23470.0,66.5048,66.5694,66.394,66.5417,23470.0
2021-07-13 13:30:00,72.03,72.06,71.92,72.06,46708.0,66.5232,66.551,66.4217,66.551,46708.0
2021-07-13 13:40:00,72.08,72.15,72.01,72.04,24818.0,66.5694,66.6341,66.5048,66.5325,24818.0
2021-07-13 13:50:00,71.98,72.12,71.98,72.05,16536.0,66.4771,66.6064,66.4771,66.5417,16536.0
2021-07-13 14:00:00,71.97,72.05,71.89,72.04,31664.0,66.4678,66.5417,66.394,66.5325,31664.0
2021-07-13 14:10:00,72.05,72.15,72.05,72.14,37844.0,66.5417,66.6341,66.5417,66.6248,37844.0
2021-07-13 14:20:00,72.13,72.31,72.12,72.24,52698.0,66.6156,66.7818,66.6064,66.7172,52698.0
2021-07-13 14:30:00,72.23,72.28,72.2,72.21,21516.0,66.708,66.7541,66.6803,66.6895,21516.0
2021-07-13 14:40:00,72.22,72.25,72.06,72.12,12736.0,66.6987,66.7264,66.551,66.6064,12736.0
2021-07-13 14:50:00,72.11,72.26,72.08,72.26,123216.0,66.5971,66.7357,66.5694,66.7357,123216.0
2021-07-13 15:00:00,72.25,72.27,72.12,72.14,21116.0,66.7264,66.7449,66.6064,66.6248,21116.0
2021-07-13 15:10:00,72.14,72.19,72.07,72.19,54612.0,66.6248,66.671,66.5602,66.671,54612.0
2021-07-13 15:20:00,72.19,72.28,72.14,72.16,33968.0,66.671,66.7541,66.6248,66.6433,33968.0
2021-07-13 15:30:00,72.16,72.3,72.08,72.24,60958.0,66.6433,66.7726,66.5694,66.7172,60958.0
2021-07-13 15:40:00,72.23,72.25,72.12,72.12,36474.0,66.708,66.7264,66.6064,66.6064,36474.0
2021-07-13 15:50:00,72.14,72.16,71.92,71.98,181484.0,66.6248,66.6433,66.4217,66.4771,181484.0
2021-07-14 09:30:00,72.49,73.3,72.44,73.23,176744.0,66.9481,67.6962,66.9019,67.6315,176744.0
2021-07-14 09:40:00,73.33,73.36,72.83,73.27,20952.0,67.7239,67.7516,67.2621,67.6685,20952.0
2021-07-14 09:50:00,73.2,73.29,72.87,72.87,175970.0,67.6038,67.6869,67.299,67.299,175970.0
2021-07-14 10:00:00,72.92,73.11,72.9,73.1,17460.0,67.3452,67.5207,67.3267,67.5114,17460.0
2021-07-14 10:10:00,73.14,73.39,73.14,73.25,126998.0,67.5484,67.7793,67.5484,67.65,126998.0
2021-07-14 10:20:00,73.27,73.28,72.48,72.58,19104.0,67.6685,67.6777,66.9388,67.0312,19104.0
2021-07-14 10:30:00,72.6,72.73,72.28,72.51,14486.0,67.0497,67.1697,66.7541,66.9666,14486.0
2021-07-14 10:40:00,72.51,72.65,72.43,72.61,18772.0,66.9666,67.0958,66.8927,67.0589,18772.0
2021-07-14 10:50:00,72.64,72.82,72.55,72.64,12946.0,67.0866,67.2529,67.0035,67.0866,12946.0
2021-07-14 11:00:00,72.61,72.73,72.42,72.42,15516.0,67.0589,67.1697,66.8834,66.8834,15516.0
2021-07-14 11:10:00,72.43,72.48,72.23,72.31,23438.0,66.8927,66.9388,66.708,66.7818,23438.0
2021-07-14 11:20:00,72.35,72.38,72.04,72.23,193026.0,66.8188,66.8465,66.5325,66.708,193026.0
2021-07-14 11:30:00,72.21,72.39,72.21,72.31,17642.0,66.6895,66.8557,66.6895,66.7818,17642.0
2021-07-14 11:40:00,72.25,72.35,72.11,72.2,44582.0,66.7264,66.8188,66.5971,66.6803,44582.0
2021-07-14 11:50:00,72.14,72.19,71.86,71.86,23242.0,66.6248,66.671,66.3662,66.3662,23242.0
2021-07-14 12:00:00,71.86,72.25,71.86,72.21,216412.0,66.3662,66.7264,66.3662,66.6895,216412.0
2021-07-14 12:10:00,72.18,72.36,72.13,72.22,21938.0,66.6618,66.828,66.6156,66.6987,21938.0
2021-07-14 12:20:00,72.21,72.28,72.17,72.28,10462.0,66.6895,66.7541,66.6525,66.7541,10462.0
2021-07-14 12:30:00,72.26,72.33,72.22,72.28,13510.0,66.7357,66.8003,66.6987,66.7541,13510.0
2021-07-14 12:40:00,72.3,72.35,72.24,72.25,9644.0,66.7726,66.8188,66.7172,66.7264,9644.0
2021-07-14 12:50:00,72.27,72.39,72.27,72.38,7896.0,66.7449,66.8557,66.7449,66.8465,7896.0
2021-07-14 13:00:00,72.36,72.44,72.19,72.2,115918.0,66.828,66.9019,66.671,66.6803,115918.0
2021-07-14 13:10:00,72.18,72.19,72.08,72.11,21998.0,66.6618,66.671,66.5694,66.5971,21998.0
2021-07-14 13:20:00,72.12,72.12,71.94,71.98,16384.0,66.6064,66.6064,66.4401,66.4771,16384.0
2021-07-14 13:30:00,71.99,72.03,71.96,72.02,9716.0,66.4863,66.5232,66.4586,66.514,9716.0
2021-07-14 13:40:00,72.02,72.03,71.87,71.88,16470.0,66.514,66.5232,66.3755,66.3847,16470.0
2021-07-14 13:50:00,71.86,71.94,71.82,71.94,22092.0,66.3662,66.4401,66.3293,66.4401,22092.0
2021-07-14 14:00:00,71.92,72.07,71.92,72.01,126322.0,66.4217,66.5602,66.4217,66.5048,126322.0
2021-07-14 14:10:00,71.99,72.17,71.97,72.17,20636.0,66.4863,66.6525,66.4678,66.6525,20636.0
2021-07-14 14:20:00,72.19,72.28,72.19,72.23,26098.0,66.671,66.7541,66.671,66.708,26098.0
2021-07-14 14:30:00,72.22,72.22,72.08,72.09,18788.0,66.6987,66.6987,66.5694,66.5787,18788.0
2021-07-14 14:40:00,72.11,72.21,72.07,72.19,133086.0,66.5971,66.6895,66.5602,66.671,133086.0
2021-07-14 14:50:00,72.2,72.23,72.14,72.14,116014.0,66.6803,66.708,66.6248,66.6248,116014.0
2021-07-14 15:00:00,72.16,72.27,72.1,72.27,17442.0,66.6433,66.7449,66.5879,66.7449,17442.0
2021-07-14 15:10:00,72.26,72.29,72.1,72.1,52048.0,66.7357,66.7634,66.5879,66.5879,52048.0
2021-07-14 15:20:00,72.11,72.15,71.99,72.02,53960.0,66.5971,66.6341,66.4863,66.514,53960.0
2021-07-14 15:30:00,72.02,72.02,71.88,71.98,32706.0,66.514,66.514,66.3847,66.4771,32706.0
2021-07-14 15:40:00,71.98,72.0,71.89,72.0,70528.0,66.4771,66.4955,66.394,66.4955,70528.0
2021-07-14 15:50:00,71.98,71.98,71.63,71.79,384360.0,66.4771,66.4771,66.1538,66.3016,384360.0
2021-07-15 09:30:00,70.77,70.86,69.77,69.9,116348.0,65.3596,65.4427,64.436,64.5561,116348.0
2021-07-15 09:40:00,69.78,70.01,69.42,70.0,71328.0,64.4453,64.6577,64.1128,64.6484,71328.0
2021-07-15 09:50:00,69.98,70.5,69.92,70.28,217134.0,64.63,65.1102,64.5746,64.907,217134.0
2021-07-15 10:00:00,70.26,70.38,70.12,70.28,92188.0,64.8886,64.9994,64.7593,64.907,92188.0
2021-07-15 10:10:00,70.33,70.39,69.84,69.84,57366.0,64.9532,65.0086,64.5007,64.5007,57366.0
2021-07-15 10:20:00,69.8,70.03,69.64,69.77,75706.0,64.4637,64.6762,64.316,64.436,75706.0
2021-07-15 10:30:00,69.75,70.04,69.63,70.03,62842.0,64.4176,64.6854,64.3067,64.6762,62842.0
2021-07-15 10:40:00,70.02,70.02,69.5,69.55,71584.0,64.6669,64.6669,64.1867,64.2328,71584.0
2021-07-15 10:50:00,69.57,69.86,69.5,69.76,38218.0,64.2513,64.5191,64.1867,64.4268,38218.0
2021-07-15 11:00:00,69.74,69.78,69.42,69.74,59140.0,64.4083,64.4453,64.1128,64.4083,59140.0
2021-07-15 11:10:00,69.71,69.95,69.67,69.78,75056.0,64.3806,64.6023,64.3437,64.4453,75056.0
2021-07-15 11:20:00,69.8,69.91,69.71,69.83,67104.0,64.4637,64.5653,64.3806,64.4914,67104.0
2021-07-15 11:30:00,69.8,69.89,69.61,69.73,60776.0,64.4637,64.5469,64.2883,64.3991,60776.0
2021-07-15 11:40:00,69.81,69.82,69.5,69.54,32054.0,64.473,64.4822,64.1867,64.2236,32054.0
2021-07-15 11:50:00,69.52,69.56,69.29,69.29,36222.0,64.2051,64.2421,63.9927,63.9927,36222.0
2021-07-15 12:00:00,69.32,69.38,68.9,68.95,48078.0,64.0204,64.0758,63.6325,63.6787,48078.0
2021-07-15 12:10:00,68.97,69.04,68.83,69.04,104534.0,63.6972,63.7618,63.5679,63.7618,104534.0
2021-07-15 12:20:00,69.05,69.27,69.02,69.17,62066.0,63.7711,63.9743,63.7434,63.8819,62066.0
2021-07-15 12:30:00,69.13,69.16,68.95,69.14,50302.0,63.845,63.8727,63.6787,63.8542,50302.0
2021-07-15 12:40:00,69.16,69.28,69.13,69.17,61632.0,63.8727,63.9835,63.845,63.8819,61632.0
2021-07-15 12:50:00,69.17,69.21,69.04,69.04,30412.0,63.8819,63.9188,63.7618,63.7618,30412.0
2021-07-15 13:00:00,69.05,69.05,68.74,68.74,100274.0,63.7711,63.7711,63.4848,63.4848,100274.0
2021-07-15 13:10:00,68.74,68.75,68.33,68.36,80088.0,63.4848,63.494,63.1061,63.1338,80088.0
2021-07-15 13:20:00,68.36,68.55,68.31,68.42,59984.0,63.1338,63.3093,63.0876,63.1892,59984.0
2021-07-15 13:30:00,68.38,68.43,68.13,68.15,132198.0,63.1523,63.1985,62.9214,62.9399,132198.0
2021-07-15 13:40:00,68.15,68.42,68.14,68.28,75986.0,62.9399,63.1892,62.9306,63.0599,75986.0
2021-07-15 13:50:00,68.28,68.28,67.99,68.02,87540.0,63.0599,63.0599,62.7921,62.8198,87540.0
2021-07-15 14:00:00,68.02,68.44,68.02,68.35,39540.0,62.8198,63.2077,62.8198,63.1246,39540.0
2021-07-15 14:10:00,68.36,68.49,68.24,68.47,56324.0,63.1338,63.2539,63.023,63.2354,56324.0
2021-07-15 14:20:00,68.47,68.48,68.28,68.33,63800.0,63.2354,63.2446,63.0599,63.1061,63800.0
2021-07-15 14:30:00,68.33,68.63,68.33,68.61,62472.0,63.1061,63.3832,63.1061,63.3647,62472.0
2021-07-15 14:40:00,68.64,68.73,68.48,68.72,99656.0,63.3924,63.4755,63.2446,63.4663,99656.0
2021-07-15 14:50:00,68.71,68.78,68.65,68.71,88074.0,63.4571,63.5217,63.4017,63.4571,88074.0
2021-07-15 15:00:00,68.72,68.82,68.69,68.76,50564.0,63.4663,63.5587,63.4386,63.5032,50564.0
2021-07-15 15:10:00,68.79,68.79,68.59,68.66,47040.0,63.5309,63.5309,63.3462,63.4109,47040.0
2021-07-15 15:20:00,68.63,68.71,68.58,68.66,31600.0,63.3832,63.4571,63.337,63.4109,31600.0
2021-07-15 15:30:00,68.67,68.94,68.66,68.77,99222.0,63.4201,63.6695,63.4109,63.5125,99222.0
2021-07-15 15:40:00,68.78,68.85,68.73,68.81,132042.0,63.5217,63.5864,63.4755,63.5494,132042.0
2021-07-15 15:50:00,68.82,68.83,68.64,68.74,504098.0,63.5587,63.5679,63.3924,63.4848,504098.0
2021-07-16 09:30:00,69.01,69.6,69.0,69.48,139084.0,63.7341,64.279,63.7249,64.1682,139084.0
2021-07-16 09:40:00,69.5,69.6,69.05,69.05,24180.0,64.1867,64.279,63.7711,63.7711,24180.0
2021-07-16 09:50:00,69.05,69.24,68.93,69.23,30030.0,63.7711,63.9465,63.6602,63.9373,30030.0
2021-07-16 10:00:00,69.25,69.25,68.54,68.57,45072.0,63.9558,63.9558,63.3001,63.3278,45072.0
2021-07-16 10:10:00,68.64,68.65,68.35,68.49,31634.0,63.3924,63.4017,63.1246,63.2539,31634.0
2021-07-16 10:20:00,68.48,68.52,68.18,68.18,23062.0,63.2446,63.2816,62.9676,62.9676,23062.0
2021-07-16 10:30:00,68.21,68.51,68.21,68.33,43988.0,62.9953,63.2724,62.9953,63.1061,43988.0
2021-07-16 10:40:00,68.39,68.4,68.14,68.2,34190.0,63.1615,63.1708,62.9306,62.9861,34190.0
2021-07-16 10:50:00,68.27,68.48,68.26,68.36,25858.0,63.0507,63.2446,63.0415,63.1338,25858.0
2021-07-16 11:00:00,68.38,68.41,68.06,68.14,61518.0,63.1523,63.18,62.8568,62.9306,61518.0
2021-07-16 11:10:00,68.08,68.18,67.92,68.14,36844.0,62.8752,62.9676,62.7275,62.9306,36844.0
2021-07-16 11:20:00,68.11,68.18,68.01,68.05,19252.0,62.9029,62.9676,62.8106,62.8475,19252.0
2021-07-16 11:30:00,68.11,68.26,68.08,68.24,17536.0,62.9029,63.0415,62.8752,63.023,17536.0
2021-07-16 11:40:00,68.25,68.29,68.0,68.12,43064.0,63.0322,63.0692,62.8013,62.9122,43064.0
2021-07-16 11:50:00,68.14,68.24,68.13,68.22,17874.0,62.9306,63.023,62.9214,63.0045,17874.0
2021-07-16 12:00:00,68.21,68.21,68.14,68.2,11418.0,62.9953,62.9953,62.9306,62.9861,11418.0
2021-07-16 12:10:00,68.2,68.33,68.17,68.3,36336.0,62.9861,63.1061,62.9583,63.0784,36336.0
2021-07-16 12:20:00,68.33,68.33,68.13,68.14,18688.0,63.1061,63.1061,62.9214,62.9306,18688.0
2021-07-16 12:30:00,68.14,68.14,67.97,67.97,23928.0,62.9306,62.9306,62.7736,62.7736,23928.0
2021-07-16 12:40:00,67.99,68.02,67.94,67.94,39306.0,62.7921,62.8198,62.7459,62.7459,39306.0
2021-07-16 12:50:00,67.96,68.03,67.94,67.97,33320.0,62.7644,62.8291,62.7459,62.7736,33320.0
2021-07-16 13:00:00,68.0,68.04,67.96,68.01,14408.0,62.8013,62.8383,62.7644,62.8106,14408.0
2021-07-16 13:10:00,68.02,68.04,67.96,67.97,17286.0,62.8198,62.8383,62.7644,62.7736,17286.0
2021-07-16 13:20:00,67.99,67.99,67.81,67.81,106234.0,62.7921,62.7921,62.6259,62.6259,106234.0
2021-07-16 13:30:00,67.81,67.81,67.64,67.7,16032.0,62.6259,62.6259,62.4689,62.5243,16032.0
2021-07-16 13:40:00,67.67,67.76,67.61,67.68,35240.0,62.4966,62.5797,62.4412,62.5058,35240.0
2021-07-16 13:50:00,67.66,67.7,67.63,67.64,31316.0,62.4873,62.5243,62.4596,62.4689,31316.0
2021-07-16 14:00:00,67.61,67.62,67.41,67.55,67844.0,62.4412,62.4504,62.2565,62.3857,67844.0
2021-07-16 14:10:00,67.56,67.58,67.43,67.58,23168.0,62.395,62.4135,62.2749,62.4135,23168.0
2021-07-16 14:20:00,67.58,67.67,67.45,67.45,124136.0,62.4135,62.4966,62.2934,62.2934,124136.0
2021-07-16 14:30:00,67.43,67.52,67.39,67.46,45454.0,62.2749,62.358,62.238,62.3026,45454.0
2021-07-16 14:40:00,67.45,67.53,67.36,67.36,48584.0,62.2934,62.3673,62.2103,62.2103,48584.0
2021-07-16 14:50:00,67.37,67.49,67.29,67.31,91230.0,62.2195,62.3303,62.1456,62.1641,91230.0
2021-07-16 15:00:00,67.31,67.32,67.2,67.26,41990.0,62.1641,62.1733,62.0625,62.1179,41990.0
2021-07-16 15:10:00,67.3,67.37,67.17,67.32,69818.0,62.1549,62.2195,62.0348,62.1733,69818.0
2021-07-16 15:20:00,67.3,67.31,67.1,67.1,29760.0,62.1549,62.1641,61.9702,61.9702,29760.0
2021-07-16 15:30:00,67.13,67.14,66.95,66.95,62166.0,61.9979,62.0071,61.8316,61.8316,62166.0
2021-07-16 15:40:00,66.95,67.0,66.76,66.83,170910.0,61.8316,61.8778,61.6561,61.7208,170910.0
2021-07-16 15:50:00,66.82,66.92,66.74,66.88,305372.0,61.7116,61.8039,61.6377,61.767,305372.0
2021-07-19 09:30:00,65.85,65.95,64.75,65.03,375868.0,60.8157,60.9081,59.7998,60.0584,375868.0
2021-07-19 09:40:00,65.0,65.51,64.92,65.1,271600.0,60.0307,60.5017,59.9568,60.1231,271600.0
2021-07-19 09:50:00,65.1,65.11,64.63,64.87,164974.0,60.1231,60.1323,59.689,59.9106,164974.0
2021-07-19 10:00:00,64.86,65.02,64.53,64.84,146736.0,59.9014,60.0492,59.5966,59.8829,146736.0
2021-07-19 10:10:00,64.81,65.16,64.81,65.08,134034.0,59.8552,60.1785,59.8552,60.1046,134034.0
2021-07-19 10:20:00,65.08,65.33,65.01,65.19,120138.0,60.1046,60.3355,60.0399,60.2062,120138.0
2021-07-19 10:30:00,65.14,65.3,64.97,65.24,138972.0,60.16,60.3078,60.003,60.2523,138972.0
2021-07-19 10:40:00,65.22,65.57,65.17,65.54,166866.0,60.2339,60.5571,60.1877,60.5294,166866.0
2021-07-19 10:50:00,65.53,65.55,65.1,65.33,131302.0,60.5202,60.5387,60.1231,60.3355,131302.0
2021-07-19 11:00:00,65.34,65.67,65.13,65.66,236534.0,60.3447,60.6495,60.1508,60.6402,236534.0
2021-07-19 11:10:00,65.61,65.81,65.6,65.71,74464.0,60.5941,60.7788,60.5848,60.6864,74464.0
2021-07-19 11:20:00,65.72,65.72,65.42,65.5,86238.0,60.6957,60.6957,60.4186,60.4925,86238.0
2021-07-19 11:30:00,65.5,65.79,65.47,65.55,108446.0,60.4925,60.7603,60.4648,60.5387,108446.0
2021-07-19 11:40:00,65.56,65.75,65.51,65.64,78708.0,60.5479,60.7234,60.5017,60.6218,78708.0
2021-07-19 11:50:00,65.64,65.84,65.5,65.58,68160.0,60.6218,60.8065,60.4925,60.5664,68160.0
2021-07-19 12:00:00,65.57,65.6,65.47,65.56,37884.0,60.5571,60.5848,60.4648,60.5479,37884.0
2021-07-19 12:10:00,65.54,65.77,65.54,65.58,40438.0,60.5294,60.7418,60.5294,60.5664,40438.0
2021-07-19 12:20:00,65.55,65.57,65.37,65.37,58330.0,60.5387,60.5571,60.3724,60.3724,58330.0
2021-07-19 12:30:00,65.36,65.39,65.21,65.26,112460.0,60.3632,60.3909,60.2246,60.2708,112460.0
2021-07-19 12:40:00,65.25,65.42,65.16,65.39,133542.0,60.2616,60.4186,60.1785,60.3909,133542.0
2021-07-19 12:50:00,65.41,65.53,65.38,65.47,52352.0,60.4094,60.5202,60.3816,60.4648,52352.0
2021-07-19 13:00:00,65.45,65.67,65.44,65.64,72506.0,60.4463,60.6495,60.4371,60.6218,72506.0
2021-07-19 13:10:00,65.63,65.63,65.39,65.39,34910.0,60.6125,60.6125,60.3909,60.3909,34910.0
2021-07-19 13:20:00,65.37,65.39,65.24,65.35,441956.0,60.3724,60.3909,60.2523,60.3539,441956.0
2021-07-19 13:30:00,65.31,65.49,65.27,65.47,63554.0,60.317,60.4832,60.2801,60.4648,63554.0
2021-07-19 13:40:00,65.45,65.53,65.33,65.33,80948.0,60.4463,60.5202,60.3355,60.3355,80948.0
2021-07-19 13:50:00,65.33,65.5,65.24,65.29,93802.0,60.3355,60.4925,60.2523,60.2985,93802.0
2021-07-19 14:00:00,65.29,65.57,65.27,65.33,44268.0,60.2985,60.5571,60.2801,60.3355,44268.0
2021-07-19 14:10:00,65.36,65.62,65.36,65.61,27666.0,60.3632,60.6033,60.3632,60.5941,27666.0
2021-07-19 14:20:00,65.61,65.64,65.46,65.53,91926.0,60.5941,60.6218,60.4555,60.5202,91926.0
2021-07-19 14:30:00,65.55,65.55,65.22,65.25,48904.0,60.5387,60.5387,60.2339,60.2616,48904.0
2021-07-19 14:40:00,65.25,65.3,65.16,65.28,51070.0,60.2616,60.3078,60.1785,60.2893,51070.0
2021-07-19 14:50:00,65.29,65.61,65.23,65.4,600202.0,60.2985,60.5941,60.2431,60.4001,600202.0
2021-07-19 15:00:00,65.38,65.63,65.38,65.58,192142.0,60.3816,60.6125,60.3816,60.5664,192142.0
2021-07-19 15:10:00,65.58,65.82,65.5,65.54,157904.0,60.5664,60.788,60.4925,60.5294,157904.0
2021-07-19 15:20:00,65.52,65.67,65.49,65.61,66854.0,60.5109,60.6495,60.4832,60.5941,66854.0
2021-07-19 15:30:00,65.6,65.67,65.52,65.67,125426.0,60.5848,60.6495,60.5109,60.6495,125426.0
2021-07-19 15:40:00,65.66,65.77,65.58,65.69,264242.0,60.6402,60.7418,60.5664,60.6679,264242.0
2021-07-19 15:50:00,65.69,66.0,65.57,66.0,499960.0,60.6679,60.9542,60.5571,60.9542,499960.0
2021-07-20 09:30:00,66.17,66.51,65.92,66.32,270048.0,61.1113,61.4253,60.8804,61.2498,270048.0
2021-07-20 09:40:00,66.26,66.53,66.16,66.5,191026.0,61.1944,61.4437,61.102,61.416,191026.0
2021-07-20 09:50:00,66.5,66.61,66.23,66.47,188458.0,61.416,61.5176,61.1667,61.3883,188458.0
2021-07-20 10:00:00,66.47,66.66,66.22,66.5,202580.0,61.3883,61.5638,61.1574,61.416,202580.0
2021-07-20 10:10:00,66.51,66.75,66.37,66.66,186788.0,61.4253,61.6469,61.296,61.5638,186788.0
2021-07-20 10:20:00,66.66,67.38,66.64,67.27,177006.0,61.5638,62.2287,61.5453,62.1272,177006.0
2021-07-20 10:30:00,67.28,67.5,67.21,67.37,106052.0,62.1364,62.3396,62.0717,62.2195,106052.0
2021-07-20 10:40:00,67.38,67.55,67.37,67.52,131914.0,62.2287,62.3857,62.2195,62.358,131914.0
2021-07-20 10:50:00,67.52,68.04,67.52,67.98,132434.0,62.358,62.8383,62.358,62.7829,132434.0
2021-07-20 11:00:00,68.0,68.19,67.81,68.04,97602.0,62.8013,62.9768,62.6259,62.8383,97602.0
2021-07-20 11:10:00,68.03,68.04,67.76,67.86,77286.0,62.8291,62.8383,62.5797,62.672,77286.0
2021-07-20 11:20:00,67.86,68.27,67.86,68.06,61664.0,62.672,63.0507,62.672,62.8568,61664.0
2021-07-20 11:30:00,68.06,68.5,68.05,68.45,120968.0,62.8568,63.2631,62.8475,63.2169,120968.0
2021-07-20 11:40:00,68.45,68.67,68.45,68.5,104150.0,63.2169,63.4201,63.2169,63.2631,104150.0
2021-07-20 11:50:00,68.53,68.6,68.3,68.34,72544.0,63.2908,63.3555,63.0784,63.1154,72544.0
2021-07-20 12:00:00,68.36,68.39,68.21,68.28,79068.0,63.1338,63.1615,62.9953,63.0599,79068.0
2021-07-20 12:10:00,68.3,68.38,68.21,68.28,52604.0,63.0784,63.1523,62.9953,63.0599,52604.0
2021-07-20 12:20:00,68.32,68.5,68.3,68.47,50648.0,63.0969,63.2631,63.0784,63.2354,50648.0
2021-07-20 12:30:00,68.45,68.64,68.44,68.6,73442.0,63.2169,63.3924,63.2077,63.3555,73442.0
2021-07-20 12:40:00,68.56,68.74,68.54,68.67,47358.0,63.3185,63.4848,63.3001,63.4201,47358.0
2021-07-20 12:50:00,68.69,68.8,68.66,68.74,61496.0,63.4386,63.5402,63.4109,63.4848,61496.0
2021-07-20 13:00:00,68.74,68.78,68.5,68.54,95656.0,63.4848,63.5217,63.2631,63.3001,95656.0
2021-07-20 13:10:00,68.47,68.76,68.46,68.69,77328.0,63.2354,63.5032,63.2262,63.4386,77328.0
2021-07-20 13:20:00,68.69,68.73,68.51,68.53,72388.0,63.4386,63.4755,63.2724,63.2908,72388.0
2021-07-20 13:30:00,68.53,68.66,68.45,68.63,58282.0,63.2908,63.4109,63.2169,63.3832,58282.0
2021-07-20 13:40:00,68.61,68.77,68.47,68.52,76134.0,63.3647,63.5125,63.2354,63.2816,76134.0
2021-07-20 13:50:00,68.54,68.76,68.49,68.72,78880.0,63.3001,63.5032,63.2539,63.4663,78880.0
2021-07-20 14:00:00,68.7,68.81,68.64,68.76,75488.0,63.4478,63.5494,63.3924,63.5032,75488.0
2021-07-20 14:10:00,68.76,68.81,68.64,68.78,45516.0,63.5032,63.5494,63.3924,63.5217,45516.0
2021-07-20 14:20:00,68.81,68.91,68.78,68.86,61012.0,63.5494,63.6418,63.5217,63.5956,61012.0
2021-07-20 14:30:00,68.87,68.93,68.83,68.85,31862.0,63.6048,63.6602,63.5679,63.5864,31862.0
2021-07-20 14:40:00,68.86,68.9,68.77,68.9,49952.0,63.5956,63.6325,63.5125,63.6325,49952.0
2021-07-20 14:50:00,68.91,68.99,68.89,68.95,40748.0,63.6418,63.7157,63.6233,63.6787,40748.0
2021-07-20 15:00:00,68.94,69.16,68.93,69.1,40598.0,63.6695,63.8727,63.6602,63.8172,40598.0
2021-07-20 15:10:00,69.08,69.11,68.96,68.98,44958.0,63.7988,63.8265,63.688,63.7064,44958.0
2021-07-20 15:20:00,68.97,69.07,68.94,69.03,52790.0,63.6972,63.7895,63.6695,63.7526,52790.0
2021-07-20 15:30:00,69.02,69.03,68.86,68.92,71092.0,63.7434,63.7526,63.5956,63.651,71092.0
2021-07-20 15:40:00,68.92,68.94,68.77,68.83,83240.0,63.651,63.6695,63.5125,63.5679,83240.0
2021-07-20 15:50:00,68.85,68.89,68.5,68.51,419632.0,63.5864,63.6233,63.2631,63.2724,419632.0
2021-07-21 09:30:00,68.86,69.51,68.51,69.3,63468.0,63.5956,64.1959,63.2724,64.002,63468.0
2021-07-21 09:40:00,69.27,69.83,69.27,69.64,71490.0,63.9743,64.4914,63.9743,64.316,71490.0
2021-07-21 09:50:00,69.65,70.05,69.59,70.03,54532.0,64.3252,64.6946,64.2698,64.6762,54532.0
2021-07-21 10:00:00,70.04,70.19,69.83,69.83,70184.0,64.6854,64.8239,64.4914,64.4914,70184.0
2021-07-21 10:10:00,69.87,69.95,69.47,69.58,74758.0,64.5284,64.6023,64.159,64.2606,74758.0
2021-07-21 10:20:00,69.66,69.78,69.4,69.4,41154.0,64.3344,64.4453,64.0943,64.0943,41154.0
2021-07-21 10:30:00,69.36,69.39,68.98,69.11,29376.0,64.0574,64.0851,63.7064,63.8265,29376.0
2021-07-21 10:40:00,69.13,69.19,68.91,68.91,30854.0,63.845,63.9004,63.6418,63.6418,30854.0
2021-07-21 10:50:00,68.95,69.04,68.84,69.03,25320.0,63.6787,63.7618,63.5771,63.7526,25320.0
2021-07-21 11:00:00,69.02,69.3,69.02,69.25,31008.0,63.7434,64.002,63.7434,63.9558,31008.0
2021-07-21 11:10:00,69.25,69.29,69.14,69.25,21178.0,63.9558,63.9927,63.8542,63.9558,21178.0
2021-07-21 11:20:00,69.24,69.39,69.21,69.28,35094.0,63.9465,64.0851,63.9188,63.9835,35094.0
2021-07-21 11:30:00,69.27,69.44,69.22,69.41,28160.0,63.9743,64.1313,63.9281,64.1036,28160.0
2021-07-21 11:40:00,69.42,69.48,69.37,69.45,38588.0,64.1128,64.1682,64.0666,64.1405,38588.0
2021-07-21 11:50:00,69.46,69.58,69.39,69.58,36266.0,64.1497,64.2606,64.0851,64.2606,36266.0
2021-07-21 12:00:00,69.61,69.67,69.61,69.63,16514.0,64.2883,64.3437,64.2883,64.3067,16514.0
2021-07-21 12:10:00,69.62,69.64,69.57,69.58,34790.0,64.2975,64.316,64.2513,64.2606,34790.0
2021-07-21 12:20:00,69.57,69.76,69.53,69.66,50116.0,64.2513,64.4268,64.2144,64.3344,50116.0
2021-07-21 12:30:00,69.69,69.83,69.69,69.75,30608.0,64.3621,64.4914,64.3621,64.4176,30608.0
2021-07-21 12:40:00,69.77,69.8,69.66,69.68,30846.0,64.436,64.4637,64.3344,64.3529,30846.0
2021-07-21 12:50:00,69.67,69.67,69.48,69.51,29246.0,64.3437,64.3437,64.1682,64.1959,29246.0
2021-07-21 13:00:00,69.52,69.67,69.45,69.64,45710.0,64.2051,64.3437,64.1405,64.316,45710.0
2021-07-21 13:10:00,69.64,69.73,69.6,69.71,14626.0,64.316,64.3991,64.279,64.3806,14626.0
2021-07-21 13:20:00,69.72,69.87,69.72,69.87,16842.0,64.3899,64.5284,64.3899,64.5284,16842.0
2021-07-21 13:30:00,69.86,69.91,69.81,69.89,21514.0,64.5191,64.5653,64.473,64.5469,21514.0
2021-07-21 13:40:00,69.91,69.92,69.89,69.89,20596.0,64.5653,64.5746,64.5469,64.5469,20596.0
2021-07-21 13:50:00,69.91,69.98,69.9,69.95,31630.0,64.5653,64.63,64.5561,64.6023,31630.0
2021-07-21 14:00:00,69.96,69.96,69.87,69.89,29122.0,64.6115,64.6115,64.5284,64.5469,29122.0
2021-07-21 14:10:00,69.89,69.89,69.72,69.73,24350.0,64.5469,64.5469,64.3899,64.3991,24350.0
2021-07-21 14:20:00,69.73,69.98,69.69,69.98,22368.0,64.3991,64.63,64.3621,64.63,22368.0
2021-07-21 14:30:00,69.98,69.99,69.88,69.88,24816.0,64.63,64.6392,64.5376,64.5376,24816.0
2021-07-21 14:40:00,69.87,69.98,69.85,69.92,28772.0,64.5284,64.63,64.5099,64.5746,28772.0
2021-07-21 14:50:00,69.93,69.98,69.89,69.98,40504.0,64.5838,64.63,64.5469,64.63,40504.0
2021-07-21 15:00:00,69.97,69.99,69.86,69.89,17550.0,64.6207,64.6392,64.5191,64.5469,17550.0
2021-07-21 15:10:00,69.9,69.95,69.83,69.88,23860.0,64.5561,64.6023,64.4914,64.5376,23860.0
2021-07-21 15:20:00,69.91,69.98,69.82,69.92,38340.0,64.5653,64.63,64.4822,64.5746,38340.0
2021-07-21 15:30:00,69.94,70.09,69.92,70.07,79544.0,64.593,64.7316,64.5746,64.7131,79544.0
2021-07-21 15:40:00,70.08,70.13,69.98,70.06,122246.0,64.7223,64.7685,64.63,64.7039,122246.0
2021-07-21 15:50:00,70.05,70.35,69.98,70.33,367868.0,64.6946,64.9717,64.63,64.9532,367868.0
2021-07-22 09:30:00,69.27,69.44,68.64,69.39,173362.0,63.9743,64.1313,63.3924,64.0851,173362.0
2021-07-22 09:40:00,69.45,69.45,68.9,69.04,145424.0,64.1405,64.1405,63.6325,63.7618,145424.0
2021-07-22 09:50:00,69.06,69.21,68.82,68.95,101780.0,63.7803,63.9188,63.5587,63.6787,101780.0
2021-07-22 10:00:00,69.02,69.11,68.73,68.88,56200.0,63.7434,63.8265,63.4755,63.6141,56200.0
2021-07-22 10:10:00,68.86,69.12,68.82,69.01,17464.0,63.5956,63.8357,63.5587,63.7341,17464.0
2021-07-22 10:20:00,69.01,69.01,68.77,68.95,39660.0,63.7341,63.7341,63.5125,63.6787,39660.0
2021-07-22 10:30:00,68.94,69.08,68.8,69.08,47740.0,63.6695,63.7988,63.5402,63.7988,47740.0
2021-07-22 10:40:00,69.04,69.28,69.04,69.17,19348.0,63.7618,63.9835,63.7618,63.8819,19348.0
2021-07-22 10:50:00,69.17,69.41,69.05,69.39,99364.0,63.8819,64.1036,63.7711,64.0851,99364.0
2021-07-22 11:00:00,69.4,69.44,69.14,69.17,30336.0,64.0943,64.1313,63.8542,63.8819,30336.0
2021-07-22 11:10:00,69.17,69.2,68.85,69.03,111988.0,63.8819,63.9096,63.5864,63.7526,111988.0
2021-07-22 11:20:00,69.03,69.29,69.03,69.09,104854.0,63.7526,63.9927,63.7526,63.808,104854.0
2021-07-22 11:30:00,69.11,69.28,69.06,69.28,125168.0,63.8265,63.9835,63.7803,63.9835,125168.0
2021-07-22 11:40:00,69.25,69.31,69.08,69.29,133906.0,63.9558,64.0112,63.7988,63.9927,133906.0
2021-07-22 11:50:00,69.28,69.4,69.25,69.33,30592.0,63.9835,64.0943,63.9558,64.0297,30592.0
2021-07-22 12:00:00,69.33,69.36,69.1,69.1,52786.0,64.0297,64.0574,63.8172,63.8172,52786.0
2021-07-22 12:10:00,69.06,69.07,68.96,69.01,129330.0,63.7803,63.7895,63.688,63.7341,129330.0
2021-07-22 12:20:00,69.01,69.21,68.96,69.2,85950.0,63.7341,63.9188,63.688,63.9096,85950.0
2021-07-22 12:30:00,69.22,69.28,69.19,69.25,25584.0,63.9281,63.9835,63.9004,63.9558,25584.0
2021-07-22 12:40:00,69.25,69.27,69.06,69.08,29464.0,63.9558,63.9743,63.7803,63.7988,29464.0
2021-07-22 12:50:00,69.08,69.13,69.06,69.11,12894.0,63.7988,63.845,63.7803,63.8265,12894.0
2021-07-22 13:00:00,69.14,69.23,69.11,69.23,17858.0,63.8542,63.9373,63.8265,63.9373,17858.0
2021-07-22 13:10:00,69.25,69.25,69.07,69.13,55446.0,63.9558,63.9558,63.7895,63.845,55446.0
2021-07-22 13:20:00,69.12,69.26,69.1,69.26,71832.0,63.8357,63.965,63.8172,63.965,71832.0
2021-07-22 13:30:00,69.22,69.38,69.2,69.38,35314.0,63.9281,64.0758,63.9096,64.0758,35314.0
2021-07-22 13:40:00,69.36,69.38,69.26,69.28,12600.0,64.0574,64.0758,63.965,63.9835,12600.0
2021-07-22 13:50:00,69.27,69.3,69.22,69.26,22718.0,63.9743,64.002,63.9281,63.965,22718.0
2021-07-22 14:00:00,69.25,69.3,69.21,69.28,27818.0,63.9558,64.002,63.9188,63.9835,27818.0
2021-07-22 14:10:00,69.32,69.43,69.32,69.39,20454.0,64.0204,64.122,64.0204,64.0851,20454.0
2021-07-22 14:20:00,69.38,69.39,69.29,69.34,22576.0,64.0758,64.0851,63.9927,64.0389,22576.0
2021-07-22 14:30:00,69.32,69.32,69.17,69.22,12442.0,64.0204,64.0204,63.8819,63.9281,12442.0
2021-07-22 14:40:00,69.21,69.22,69.11,69.12,11570.0,63.9188,63.9281,63.8265,63.8357,11570.0
2021-07-22 14:50:00,69.12,69.23,69.08,69.2,65102.0,63.8357,63.9373,63.7988,63.9096,65102.0
2021-07-22 15:00:00,69.2,69.2,69.1,69.1,12192.0,63.9096,63.9096,63.8172,63.8172,12192.0
2021-07-22 15:10:00,69.1,69.1,69.04,69.1,71294.0,63.8172,63.8172,63.7618,63.8172,71294.0
2021-07-22 15:20:00,69.1,69.13,69.03,69.03,32022.0,63.8172,63.845,63.7526,63.7526,32022.0
2021-07-22 15:30:00,69.06,69.08,68.99,69.05,35958.0,63.7803,63.7988,63.7157,63.7711,35958.0
2021-07-22 15:40:00,69.04,69.07,68.91,69.05,147098.0,63.7618,63.7895,63.6418,63.7711,147098.0
2021-07-22 15:50:00,69.05,69.24,69.01,69.22,221726.0,63.7711,63.9465,63.7341,63.9281,221726.0
2021-07-23 09:30:00,69.95,70.07,69.33,69.61,71672.0,64.6023,64.7131,64.0297,64.2883,71672.0
2021-07-23 09:40:00,69.63,69.66,69.38,69.41,19950.0,64.3067,64.3344,64.0758,64.1036,19950.0
2021-07-23 09:50:00,69.39,69.39,69.08,69.08,47878.0,64.0851,64.0851,63.7988,63.7988,47878.0
2021-07-23 10:00:00,69.07,69.08,68.82,68.9,35616.0,63.7895,63.7988,63.5587,63.6325,35616.0
2021-07-23 10:10:00,68.9,69.05,68.69,68.98,29110.0,63.6325,63.7711,63.4386,63.7064,29110.0
2021-07-23 10:20:00,68.99,69.14,68.91,69.14,17048.0,63.7157,63.8542,63.6418,63.8542,17048.0
2021-07-23 10:30:00,69.12,69.26,69.05,69.23,60810.0,63.8357,63.965,63.7711,63.9373,60810.0
2021-07-23 10:40:00,69.23,69.38,69.22,69.28,48614.0,63.9373,64.0758,63.9281,63.9835,48614.0
2021-07-23 10:50:00,69.27,69.47,69.27,69.47,33824.0,63.9743,64.159,63.9743,64.159,33824.0
2021-07-23 11:00:00,69.47,69.49,69.33,69.4,17798.0,64.159,64.1774,64.0297,64.0943,17798.0
2021-07-23 11:10:00,69.39,69.54,69.38,69.46,20442.0,64.0851,64.2236,64.0758,64.1497,20442.0
2021-07-23 11:20:00,69.46,69.67,69.46,69.65,28524.0,64.1497,64.3437,64.1497,64.3252,28524.0
2021-07-23 11:30:00,69.64,69.96,69.64,69.81,36392.0,64.316,64.6115,64.316,64.473,36392.0
2021-07-23 11:40:00,69.8,69.81,69.64,69.73,29102.0,64.4637,64.473,64.316,64.3991,29102.0
2021-07-23 11:50:00,69.72,69.75,69.54,69.55,10696.0,64.3899,64.4176,64.2236,64.2328,10696.0
2021-07-23 12:00:00,69.55,69.55,69.34,69.39,12290.0,64.2328,64.2328,64.0389,64.0851,12290.0
2021-07-23 12:10:00,69.39,69.53,69.37,69.49,15168.0,64.0851,64.2144,64.0666,64.1774,15168.0
2021-07-23 12:20:00,69.48,69.53,69.36,69.38,13364.0,64.1682,64.2144,64.0574,64.0758,13364.0
2021-07-23 12:30:00,69.39,69.42,69.35,69.39,12930.0,64.0851,64.1128,64.0481,64.0851,12930.0
2021-07-23 12:40:00,69.42,69.45,69.36,69.39,11358.0,64.1128,64.1405,64.0574,64.0851,11358.0
2021-07-23 12:50:00,69.4,69.41,69.29,69.36,23626.0,64.0943,64.1036,63.9927,64.0574,23626.0
2021-07-23 13:00:00,69.38,69.39,69.35,69.38,8610.0,64.0758,64.0851,64.0481,64.0758,8610.0
2021-07-23 13:10:00,69.38,69.45,69.36,69.43,23910.0,64.0758,64.1405,64.0574,64.122,23910.0
2021-07-23 13:20:00,69.44,69.56,69.44,69.46,8748.0,64.1313,64.2421,64.1313,64.1497,8748.0
2021-07-23 13:30:00,69.45,69.61,69.43,69.58,22168.0,64.1405,64.2883,64.122,64.2606,22168.0
2021-07-23 13:40:00,69.58,69.58,69.46,69.52,15152.0,64.2606,64.2606,64.1497,64.2051,15152.0
2021-07-23 13:50:00,69.54,69.61,69.52,69.61,16522.0,64.2236,64.2883,64.2051,64.2883,16522.0
2021-07-23 14:00:00,69.59,69.67,69.57,69.63,51810.0,64.2698,64.3437,64.2513,64.3067,51810.0
2021-07-23 14:10:00,69.62,69.67,69.57,69.61,16260.0,64.2975,64.3437,64.2513,64.2883,16260.0
2021-07-23 14:20:00,69.6,69.63,69.51,69.51,9766.0,64.279,64.3067,64.1959,64.1959,9766.0
2021-07-23 14:30:00,69.49,69.5,69.42,69.5,11242.0,64.1774,64.1867,64.1128,64.1867,11242.0
2021-07-23 14:40:00,69.49,69.49,69.42,69.44,13324.0,64.1774,64.1774,64.1128,64.1313,13324.0
2021-07-23 14:50:00,69.44,69.5,69.44,69.46,15830.0,64.1313,64.1867,64.1313,64.1497,15830.0
2021-07-23 15:00:00,69.47,69.5,69.45,69.5,17018.0,64.159,64.1867,64.1405,64.1867,17018.0
2021-07-23 15:10:00,69.49,69.54,69.47,69.53,25120.0,64.1774,64.2236,64.159,64.2144,25120.0
2021-07-23 15:20:00,69.53,69.55,69.48,69.52,18024.0,64.2144,64.2328,64.1682,64.2051,18024.0
2021-07-23 15:30:00,69.53,69.7,69.53,69.67,37188.0,64.2144,64.3714,64.2144,64.3437,37188.0
2021-07-23 15:40:00,69.67,69.7,69.56,69.59,35762.0,64.3437,64.3714,64.2421,64.2698,35762.0
2021-07-23 15:50:00,69.62,69.69,69.5,69.61,221266.0,64.2975,64.3621,64.1867,64.2883,221266.0
2021-07-26 09:30:00,69.17,69.54,69.12,69.42,36282.0,63.8819,64.2236,63.8357,64.1128,36282.0
2021-07-26 09:40:00,69.42,69.56,69.35,69.39,14572.0,64.1128,64.2421,64.0481,64.0851,14572.0
2021-07-26 09:50:00,69.41,69.73,69.36,69.64,36704.0,64.1036,64.3991,64.0574,64.316,36704.0
2021-07-26 10:00:00,69.6,69.85,69.6,69.64,34244.0,64.279,64.5099,64.279,64.316,34244.0
2021-07-26 10:10:00,69.61,69.75,69.47,69.66,33922.0,64.2883,64.4176,64.159,64.3344,33922.0
2021-07-26 10:20:00,69.67,69.73,69.48,69.52,24478.0,64.3437,64.3991,64.1682,64.2051,24478.0
2021-07-26 10:30:00,69.54,69.66,69.45,69.63,22176.0,64.2236,64.3344,64.1405,64.3067,22176.0
2021-07-26 10:40:00,69.63,69.68,69.35,69.42,23458.0,64.3067,64.3529,64.0481,64.1128,23458.0
2021-07-26 10:50:00,69.42,69.59,69.42,69.46,31716.0,64.1128,64.2698,64.1128,64.1497,31716.0
2021-07-26 11:00:00,69.44,69.6,69.42,69.57,28488.0,64.1313,64.279,64.1128,64.2513,28488.0
2021-07-26 11:10:00,69.56,69.66,69.56,69.65,19532.0,64.2421,64.3344,64.2421,64.3252,19532.0
2021-07-26 11:20:00,69.64,69.64,69.4,69.57,12600.0,64.316,64.316,64.0943,64.2513,12600.0
2021-07-26 11:30:00,69.56,69.58,69.49,69.51,18934.0,64.2421,64.2606,64.1774,64.1959,18934.0
2021-07-26 11:40:00,69.55,69.56,69.42,69.47,18542.0,64.2328,64.2421,64.1128,64.159,18542.0
2021-07-26 11:50:00,69.46,69.47,69.36,69.36,13354.0,64.1497,64.159,64.0574,64.0574,13354.0
2021-07-26 12:00:00,69.36,69.42,69.28,69.28,9420.0,64.0574,64.1128,63.9835,63.9835,9420.0
2021-07-26 12:10:00,69.29,69.31,69.2,69.25,13364.0,63.9927,64.0112,63.9096,63.9558,13364.0
2021-07-26 12:20:00,69.24,69.44,69.24,69.36,12178.0,63.9465,64.1313,63.9465,64.0574,12178.0
2021-07-26 12:30:00,69.35,69.36,69.2,69.29,12838.0,64.0481,64.0574,63.9096,63.9927,12838.0
2021-07-26 12:40:00,69.27,69.28,69.09,69.23,27318.0,63.9743,63.9835,63.808,63.9373,27318.0
2021-07-26 12:50:00,69.25,69.26,69.17,69.21,10824.0,63.9558,63.965,63.8819,63.9188,10824.0
2021-07-26 13:00:00,69.21,69.22,69.13,69.17,13338.0,63.9188,63.9281,63.845,63.8819,13338.0
2021-07-26 13:10:00,69.14,69.15,69.02,69.09,12712.0,63.8542,63.8634,63.7434,63.808,12712.0
2021-07-26 13:20:00,69.1,69.19,69.08,69.16,15268.0,63.8172,63.9004,63.7988,63.8727,15268.0
2021-07-26 13:30:00,69.14,69.17,69.11,69.17,16688.0,63.8542,63.8819,63.8265,63.8819,16688.0
2021-07-26 13:40:00,69.17,69.31,69.14,69.31,12824.0,63.8819,64.0112,63.8542,64.0112,12824.0
2021-07-26 13:50:00,69.3,69.39,69.28,69.38,28088.0,64.002,64.0851,63.9835,64.0758,28088.0
2021-07-26 14:00:00,69.36,69.46,69.3,69.46,25308.0,64.0574,64.1497,64.002,64.1497,25308.0
2021-07-26 14:10:00,69.47,69.47,69.36,69.39,14494.0,64.159,64.159,64.0574,64.0851,14494.0
2021-07-26 14:20:00,69.36,69.49,69.35,69.49,26528.0,64.0574,64.1774,64.0481,64.1774,26528.0
2021-07-26 14:30:00,69.5,69.53,69.46,69.46,16978.0,64.1867,64.2144,64.1497,64.1497,16978.0
2021-07-26 14:40:00,69.48,69.6,69.47,69.6,12244.0,64.1682,64.279,64.159,64.279,12244.0
2021-07-26 14:50:00,69.58,69.58,69.53,69.55,13580.0,64.2606,64.2606,64.2144,64.2328,13580.0
2021-07-26 15:00:00,69.57,69.73,69.57,69.72,27614.0,64.2513,64.3991,64.2513,64.3899,27614.0
2021-07-26 15:10:00,69.71,69.86,69.71,69.8,33596.0,64.3806,64.5191,64.3806,64.4637,33596.0
2021-07-26 15:20:00,69.8,69.94,69.8,69.92,42838.0,64.4637,64.593,64.4637,64.5746,42838.0
2021-07-26 15:30:00,69.92,69.98,69.77,69.8,45610.0,64.5746,64.63,64.436,64.4637,45610.0
2021-07-26 15:40:00,69.79,69.81,69.74,69.74,87310.0,64.4545,64.473,64.4083,64.4083,87310.0
2021-07-26 15:50:00,69.75,69.8,69.61,69.67,185600.0,64.4176,64.4637,64.2883,64.3437,185600.0
2021-07-27 09:30:00,69.36,69.48,68.75,68.75,65016.0,64.0574,64.1682,63.494,63.494,65016.0
2021-07-27 09:40:00,68.75,68.83,68.52,68.73,33258.0,63.494,63.5679,63.2816,63.4755,33258.0
2021-07-27 09:50:00,68.76,68.8,68.25,68.31,38110.0,63.5032,63.5402,63.0322,63.0876,38110.0
2021-07-27 10:00:00,68.32,68.48,68.23,68.42,32308.0,63.0969,63.2446,63.0138,63.1892,32308.0
2021-07-27 10:10:00,68.46,68.46,68.14,68.3,28364.0,63.2262,63.2262,62.9306,63.0784,28364.0
2021-07-27 10:20:00,68.33,68.4,68.2,68.29,100476.0,63.1061,63.1708,62.9861,63.0692,100476.0
2021-07-27 10:30:00,68.23,68.26,67.77,67.86,35112.0,63.0138,63.0415,62.5889,62.672,35112.0
2021-07-27 10:40:00,67.86,67.92,67.76,67.92,29154.0,62.672,62.7275,62.5797,62.7275,29154.0
2021-07-27 10:50:00,67.89,68.13,67.75,67.95,63756.0,62.6998,62.9214,62.5705,62.7552,63756.0
2021-07-27 11:00:00,67.96,68.02,67.66,67.72,64748.0,62.7644,62.8198,62.4873,62.5428,64748.0
2021-07-27 11:10:00,67.71,67.82,67.34,67.34,34662.0,62.5335,62.6351,62.1918,62.1918,34662.0
2021-07-27 11:20:00,67.31,67.37,67.21,67.35,25448.0,62.1641,62.2195,62.0717,62.201,25448.0
2021-07-27 11:30:00,67.35,67.35,67.08,67.16,33610.0,62.201,62.201,61.9517,62.0256,33610.0
2021-07-27 11:40:00,67.14,67.23,67.04,67.21,98394.0,62.0071,62.0902,61.9147,62.0717,98394.0
2021-07-27 11:50:00,67.2,67.23,67.08,67.18,114448.0,62.0625,62.0902,61.9517,62.044,114448.0
2021-07-27 12:00:00,67.17,67.17,66.74,66.92,104148.0,62.0348,62.0348,61.6377,61.8039,104148.0
2021-07-27 12:10:00,66.96,66.96,66.76,66.82,40326.0,61.8409,61.8409,61.6561,61.7116,40326.0
2021-07-27 12:20:00,66.78,66.88,66.75,66.85,50890.0,61.6746,61.767,61.6469,61.7393,50890.0
2021-07-27 12:30:00,66.83,66.91,66.69,66.81,75374.0,61.7208,61.7947,61.5915,61.7023,75374.0
2021-07-27 12:40:00,66.82,66.94,66.78,66.86,41928.0,61.7116,61.8224,61.6746,61.7485,41928.0
2021-07-27 12:50:00,66.9,66.92,66.78,66.78,34184.0,61.7854,61.8039,61.6746,61.6746,34184.0
2021-07-27 13:00:00,66.8,66.92,66.76,66.83,130090.0,61.6931,61.8039,61.6561,61.7208,130090.0
2021-07-27 13:10:00,66.82,66.85,66.4,66.44,35510.0,61.7116,61.7393,61.3237,61.3606,35510.0
2021-07-27 13:20:00,66.46,66.5,66.38,66.5,32894.0,61.3791,61.416,61.3052,61.416,32894.0
2021-07-27 13:30:00,66.49,66.7,66.42,66.64,72882.0,61.4068,61.6007,61.3421,61.5453,72882.0
2021-07-27 13:40:00,66.7,66.84,66.62,66.81,107440.0,61.6007,61.73,61.5268,61.7023,107440.0
2021-07-27 13:50:00,66.79,66.79,66.6,66.71,42354.0,61.6839,61.6839,61.5084,61.61,42354.0
2021-07-27 14:00:00,66.73,67.03,66.72,66.99,79868.0,61.6284,61.9055,61.6192,61.8686,79868.0
2021-07-27 14:10:00,67.0,67.3,66.98,67.27,31270.0,61.8778,62.1549,61.8593,62.1272,31270.0
2021-07-27 14:20:00,67.26,67.42,67.26,67.33,25368.0,62.1179,62.2657,62.1179,62.1826,25368.0
2021-07-27 14:30:00,67.32,67.46,67.31,67.42,19864.0,62.1733,62.3026,62.1641,62.2657,19864.0
2021-07-27 14:40:00,67.47,67.5,67.39,67.49,52190.0,62.3119,62.3396,62.238,62.3303,52190.0
2021-07-27 14:50:00,67.48,67.86,67.44,67.84,45240.0,62.3211,62.672,62.2842,62.6536,45240.0
2021-07-27 15:00:00,67.86,68.06,67.85,68.06,39684.0,62.672,62.8568,62.6628,62.8568,39684.0
2021-07-27 15:10:00,68.06,68.06,67.82,67.82,52688.0,62.8568,62.8568,62.6351,62.6351,52688.0
2021-07-27 15:20:00,67.81,67.99,67.81,67.94,29484.0,62.6259,62.7921,62.6259,62.7459,29484.0
2021-07-27 15:30:00,67.95,68.07,67.83,67.83,32296.0,62.7552,62.866,62.6443,62.6443,32296.0
2021-07-27 15:40:00,67.82,67.82,67.69,67.73,64536.0,62.6351,62.6351,62.515,62.552,64536.0
2021-07-27 15:50:00,67.75,68.02,67.73,67.98,275536.0,62.5705,62.8198,62.552,62.7829,275536.0
2021-07-28 09:30:00,68.42,68.99,68.24,68.7,76228.0,63.1892,63.7157,63.023,63.4478,76228.0
2021-07-28 09:40:00,68.69,68.77,68.26,68.56,27384.0,63.4386,63.5125,63.0415,63.3185,27384.0
2021-07-28 09:50:00,68.65,68.77,68.29,68.36,23422.0,63.4017,63.5125,63.0692,63.1338,23422.0
2021-07-28 10:00:00,68.26,68.57,68.22,68.52,29042.0,63.0415,63.3278,63.0045,63.2816,29042.0
2021-07-28 10:10:00,68.54,68.55,68.23,68.35,21262.0,63.3001,63.3093,63.0138,63.1246,21262.0
2021-07-28 10:20:00,68.31,68.4,68.16,68.2,28550.0,63.0876,63.1708,62.9491,62.9861,28550.0
2021-07-28 10:30:00,68.21,68.35,68.07,68.25,28580.0,62.9953,63.1246,62.866,63.0322,28580.0
2021-07-28 10:40:00,68.28,68.39,68.06,68.39,33666.0,63.0599,63.1615,62.8568,63.1615,33666.0
2021-07-28 10:50:00,68.39,68.55,68.31,68.52,22794.0,63.1615,63.3093,63.0876,63.2816,22794.0
2021-07-28 11:00:00,68.51,68.76,68.49,68.6,24906.0,63.2724,63.5032,63.2539,63.3555,24906.0
2021-07-28 11:10:00,68.65,68.96,68.65,68.89,35938.0,63.4017,63.688,63.4017,63.6233,35938.0
2021-07-28 11:20:00,68.89,68.92,68.66,68.73,41422.0,63.6233,63.651,63.4109,63.4755,41422.0
2021-07-28 11:30:00,68.73,68.91,68.66,68.89,16662.0,63.4755,63.6418,63.4109,63.6233,16662.0
2021-07-28 11:40:00,68.84,68.98,68.79,68.83,24856.0,63.5771,63.7064,63.5309,63.5679,24856.0
2021-07-28 11:50:00,68.85,68.97,68.78,68.92,25202.0,63.5864,63.6972,63.5217,63.651,25202.0
2021-07-28 12:00:00,68.92,69.04,68.88,69.01,59258.0,63.651,63.7618,63.6141,63.7341,59258.0
2021-07-28 12:10:00,69.01,69.15,68.95,68.97,24422.0,63.7341,63.8634,63.6787,63.6972,24422.0
2021-07-28 12:20:00,68.97,69.0,68.83,68.83,54490.0,63.6972,63.7249,63.5679,63.5679,54490.0
2021-07-28 12:30:00,68.86,68.97,68.68,68.71,23758.0,63.5956,63.6972,63.4294,63.4571,23758.0
2021-07-28 12:40:00,68.71,68.86,68.7,68.83,14810.0,63.4571,63.5956,63.4478,63.5679,14810.0
2021-07-28 12:50:00,68.8,68.8,68.67,68.71,17858.0,63.5402,63.5402,63.4201,63.4571,17858.0
2021-07-28 13:00:00,68.71,68.79,68.61,68.67,19586.0,63.4571,63.5309,63.3647,63.4201,19586.0
2021-07-28 13:10:00,68.65,68.78,68.61,68.64,12728.0,63.4017,63.5217,63.3647,63.3924,12728.0
2021-07-28 13:20:00,68.65,68.78,68.63,68.69,25136.0,63.4017,63.5217,63.3832,63.4386,25136.0
2021-07-28 13:30:00,68.71,68.72,68.56,68.59,12650.0,63.4571,63.4663,63.3185,63.3462,12650.0
2021-07-28 13:40:00,68.57,68.67,68.56,68.67,14968.0,63.3278,63.4201,63.3185,63.4201,14968.0
2021-07-28 13:50:00,68.67,68.7,68.6,68.64,30566.0,63.4201,63.4478,63.3555,63.3924,30566.0
2021-07-28 14:00:00,68.65,68.91,68.46,68.62,55930.0,63.4017,63.6418,63.2262,63.3739,55930.0
2021-07-28 14:10:00,68.64,68.88,68.62,68.81,24894.0,63.3924,63.6141,63.3739,63.5494,24894.0
2021-07-28 14:20:00,68.81,68.96,68.77,68.91,24418.0,63.5494,63.688,63.5125,63.6418,24418.0
2021-07-28 14:30:00,68.92,69.23,68.8,69.17,42376.0,63.651,63.9373,63.5402,63.8819,42376.0
2021-07-28 14:40:00,69.17,69.36,69.14,69.33,95648.0,63.8819,64.0574,63.8542,64.0297,95648.0
2021-07-28 14:50:00,69.32,69.39,68.98,69.06,76060.0,64.0204,64.0851,63.7064,63.7803,76060.0
2021-07-28 15:00:00,69.1,69.16,69.03,69.12,30682.0,63.8172,63.8727,63.7526,63.8357,30682.0
2021-07-28 15:10:00,69.11,69.22,69.04,69.2,37304.0,63.8265,63.9281,63.7618,63.9096,37304.0
2021-07-28 15:20:00,69.21,69.29,69.06,69.28,32392.0,63.9188,63.9927,63.7803,63.9835,32392.0
2021-07-28 15:30:00,69.29,69.33,69.08,69.13,46314.0,63.9927,64.0297,63.7988,63.845,46314.0
2021-07-28 15:40:00,69.1,69.23,69.0,69.07,72964.0,63.8172,63.9373,63.7249,63.7895,72964.0
2021-07-28 15:50:00,69.1,69.17,68.88,68.95,290306.0,63.8172,63.8819,63.6141,63.6787,290306.0
2021-07-29 09:30:00,70.0,70.17,69.33,69.89,52262.0,64.6484,64.8054,64.0297,64.5469,52262.0
2021-07-29 09:40:00,69.98,70.32,69.98,70.27,29264.0,64.63,64.944,64.63,64.8978,29264.0
2021-07-29 09:50:00,70.23,70.29,69.79,70.0,35872.0,64.8609,64.9163,64.4545,64.6484,35872.0
2021-07-29 10:00:00,70.02,70.1,69.86,69.99,25888.0,64.6669,64.7408,64.5191,64.6392,25888.0
2021-07-29 10:10:00,70.05,70.42,70.03,70.39,32120.0,64.6946,65.0363,64.6762,65.0086,32120.0
2021-07-29 10:20:00,70.42,70.5,70.2,70.25,28412.0,65.0363,65.1102,64.8332,64.8793,28412.0
2021-07-29 10:30:00,70.27,70.36,70.17,70.23,30810.0,64.8978,64.9809,64.8054,64.8609,30810.0
2021-07-29 10:40:00,70.25,70.41,70.22,70.33,43974.0,64.8793,65.0271,64.8516,64.9532,43974.0
2021-07-29 10:50:00,70.31,70.35,70.24,70.32,18654.0,64.9347,64.9717,64.8701,64.944,18654.0
2021-07-29 11:00:00,70.36,70.53,70.32,70.51,19770.0,64.9809,65.1379,64.944,65.1195,19770.0
2021-07-29 11:10:00,70.51,70.57,70.24,70.31,24692.0,65.1195,65.1749,64.8701,64.9347,24692.0
2021-07-29 11:20:00,70.32,70.42,70.3,70.4,10796.0,64.944,65.0363,64.9255,65.0179,10796.0
2021-07-29 11:30:00,70.38,70.4,70.02,70.07,15822.0,64.9994,65.0179,64.6669,64.7131,15822.0
2021-07-29 11:40:00,70.08,70.28,70.06,70.25,14664.0,64.7223,64.907,64.7039,64.8793,14664.0
2021-07-29 11:50:00,70.28,70.31,70.11,70.22,11044.0,64.907,64.9347,64.75,64.8516,11044.0
2021-07-29 12:00:00,70.24,70.31,70.17,70.31,10574.0,64.8701,64.9347,64.8054,64.9347,10574.0
2021-07-29 12:10:00,70.3,70.42,70.25,70.37,8932.0,64.9255,65.0363,64.8793,64.9902,8932.0
2021-07-29 12:20:00,70.45,70.47,70.41,70.41,10536.0,65.064,65.0825,65.0271,65.0271,10536.0
2021-07-29 12:30:00,70.41,70.47,70.33,70.4,15912.0,65.0271,65.0825,64.9532,65.0179,15912.0
2021-07-29 12:40:00,70.39,70.39,70.26,70.36,19592.0,65.0086,65.0086,64.8886,64.9809,19592.0
2021-07-29 12:50:00,70.39,70.45,70.33,70.44,7942.0,65.0086,65.064,64.9532,65.0548,7942.0
2021-07-29 13:00:00,70.42,70.56,70.19,70.39,106674.0,65.0363,65.1656,64.8239,65.0086,106674.0
2021-07-29 13:10:00,70.39,70.52,70.37,70.42,22376.0,65.0086,65.1287,64.9902,65.0363,22376.0
2021-07-29 13:20:00,70.39,70.54,70.35,70.54,13608.0,65.0086,65.1472,64.9717,65.1472,13608.0
2021-07-29 13:30:00,70.53,70.57,70.43,70.49,31072.0,65.1379,65.1749,65.0456,65.101,31072.0
2021-07-29 13:40:00,70.5,70.51,70.38,70.38,14246.0,65.1102,65.1195,64.9994,64.9994,14246.0
2021-07-29 13:50:00,70.37,70.49,70.36,70.46,23384.0,64.9902,65.101,64.9809,65.0733,23384.0
2021-07-29 14:00:00,70.46,70.53,70.44,70.53,17098.0,65.0733,65.1379,65.0548,65.1379,17098.0
2021-07-29 14:10:00,70.5,70.63,70.48,70.51,30666.0,65.1102,65.2303,65.0917,65.1195,30666.0
2021-07-29 14:20:00,70.51,70.54,70.41,70.52,19802.0,65.1195,65.1472,65.0271,65.1287,19802.0
2021-07-29 14:30:00,70.52,70.52,70.26,70.26,34588.0,65.1287,65.1287,64.8886,64.8886,34588.0
2021-07-29 14:40:00,70.26,70.37,70.24,70.3,37366.0,64.8886,64.9902,64.8701,64.9255,37366.0
2021-07-29 14:50:00,70.31,70.35,70.24,70.32,22484.0,64.9347,64.9717,64.8701,64.944,22484.0
2021-07-29 15:00:00,70.33,70.42,70.25,70.42,35358.0,64.9532,65.0363,64.8793,65.0363,35358.0
2021-07-29 15:10:00,70.41,70.45,70.3,70.45,33480.0,65.0271,65.064,64.9255,65.064,33480.0
2021-07-29 15:20:00,70.44,70.44,70.31,70.39,51082.0,65.0548,65.0548,64.9347,65.0086,51082.0
2021-07-29 15:30:00,70.39,70.48,70.37,70.47,59306.0,65.0086,65.0917,64.9902,65.0825,59306.0
2021-07-29 15:40:00,70.48,70.56,70.41,70.48,79160.0,65.0917,65.1656,65.0271,65.0917,79160.0
2021-07-29 15:50:00,70.49,70.61,70.49,70.52,206946.0,65.101,65.2118,65.101,65.1287,206946.0
2021-07-30 09:30:00,69.88,70.7,69.86,70.64,38086.0,64.5376,65.2949,64.5191,65.2395,38086.0
2021-07-30 09:40:00,70.68,70.95,70.52,70.83,29974.0,65.2765,65.5258,65.1287,65.415,29974.0
2021-07-30 09:50:00,70.82,70.91,70.61,70.88,16714.0,65.4058,65.4889,65.2118,65.4612,16714.0
2021-07-30 10:00:00,70.9,71.06,70.89,71.0,27160.0,65.4796,65.6274,65.4704,65.572,27160.0
2021-07-30 10:10:00,71.0,71.12,70.64,70.67,49032.0,65.572,65.6828,65.2395,65.2672,49032.0
2021-07-30 10:20:00,70.68,70.79,70.47,70.55,45982.0,65.2765,65.378,65.0825,65.1564,45982.0
2021-07-30 10:30:00,70.52,70.6,70.36,70.43,29946.0,65.1287,65.2026,64.9809,65.0456,29946.0
2021-07-30 10:40:00,70.44,70.57,70.22,70.22,25314.0,65.0548,65.1749,64.8516,64.8516,25314.0
2021-07-30 10:50:00,70.27,70.42,70.26,70.36,31786.0,64.8978,65.0363,64.8886,64.9809,31786.0
2021-07-30 11:00:00,70.3,70.49,70.1,70.47,60948.0,64.9255,65.101,64.7408,65.0825,60948.0
2021-07-30 11:10:00,70.48,70.51,70.24,70.32,25686.0,65.0917,65.1195,64.8701,64.944,25686.0
2021-07-30 11:20:00,70.29,70.47,70.28,70.43,21652.0,64.9163,65.0825,64.907,65.0456,21652.0
2021-07-30 11:30:00,70.42,70.46,70.17,70.24,23954.0,65.0363,65.0733,64.8054,64.8701,23954.0
2021-07-30 11:40:00,70.23,70.34,70.16,70.32,16348.0,64.8609,64.9625,64.7962,64.944,16348.0
2021-07-30 11:50:00,70.3,70.42,70.3,70.36,43232.0,64.9255,65.0363,64.9255,64.9809,43232.0
2021-07-30 12:00:00,70.41,70.53,70.38,70.51,18338.0,65.0271,65.1379,64.9994,65.1195,18338.0
2021-07-30 12:10:00,70.51,70.76,70.5,70.74,35794.0,65.1195,65.3503,65.1102,65.3319,35794.0
2021-07-30 12:20:00,70.75,70.8,70.72,70.74,56164.0,65.3411,65.3873,65.3134,65.3319,56164.0
2021-07-30 12:30:00,70.75,70.85,70.71,70.81,63982.0,65.3411,65.4335,65.3042,65.3965,63982.0
2021-07-30 12:40:00,70.82,70.97,70.82,70.97,27910.0,65.4058,65.5443,65.4058,65.5443,27910.0
2021-07-30 12:50:00,70.95,70.97,70.88,70.94,19580.0,65.5258,65.5443,65.4612,65.5166,19580.0
2021-07-30 13:00:00,70.94,70.99,70.74,70.97,24806.0,65.5166,65.5628,65.3319,65.5443,24806.0
2021-07-30 13:10:00,70.96,70.99,70.83,70.86,22500.0,65.5351,65.5628,65.415,65.4427,22500.0
2021-07-30 13:20:00,70.86,70.86,70.78,70.83,17318.0,65.4427,65.4427,65.3688,65.415,17318.0
2021-07-30 13:30:00,70.81,70.94,70.81,70.94,19356.0,65.3965,65.5166,65.3965,65.5166,19356.0
2021-07-30 13:40:00,70.96,70.96,70.82,70.87,21406.0,65.5351,65.5351,65.4058,65.4519,21406.0
2021-07-30 13:50:00,70.88,70.92,70.86,70.92,23694.0,65.4612,65.4981,65.4427,65.4981,23694.0
2021-07-30 14:00:00,70.94,71.04,70.89,71.01,33880.0,65.5166,65.6089,65.4704,65.5812,33880.0
2021-07-30 14:10:00,71.02,71.21,70.99,71.21,40704.0,65.5905,65.7659,65.5628,65.7659,40704.0
2021-07-30 14:20:00,71.22,71.33,71.18,71.26,79640.0,65.7752,65.8768,65.7382,65.8121,79640.0
2021-07-30 14:30:00,71.25,71.36,71.15,71.18,141732.0,65.8029,65.9045,65.7105,65.7382,141732.0
2021-07-30 14:40:00,71.15,71.37,71.14,71.36,56660.0,65.7105,65.9137,65.7013,65.9045,56660.0
2021-07-30 14:50:00,71.36,71.48,71.36,71.41,57252.0,65.9045,66.0153,65.9045,65.9506,57252.0
2021-07-30 15:00:00,71.42,71.43,71.34,71.42,44028.0,65.9599,65.9691,65.886,65.9599,44028.0
2021-07-30 15:10:00,71.44,71.52,71.42,71.45,59548.0,65.9784,66.0522,65.9599,65.9876,59548.0
2021-07-30 15:20:00,71.45,71.54,71.4,71.48,110926.0,65.9876,66.0707,65.9414,66.0153,110926.0
2021-07-30 15:30:00,71.48,71.55,71.29,71.35,79442.0,66.0153,66.0799,65.8398,65.8952,79442.0
2021-07-30 15:40:00,71.35,71.49,71.32,71.41,96024.0,65.8952,66.0245,65.8675,65.9506,96024.0
2021-07-30 15:50:00,71.44,71.61,71.38,71.56,365620.0,65.9784,66.1354,65.9229,66.0892,365620.0
2021-08-02 09:30:00,73.83,75.82,73.3,75.1,506522.0,68.1856,70.0235,67.6962,69.3585,506522.0
2021-08-02 09:40:00,75.06,75.1,74.18,74.18,342970.0,69.3216,69.3585,68.5089,68.5089,342970.0
2021-08-02 09:50:00,74.17,74.17,73.55,73.8,57928.0,68.4996,68.4996,67.927,68.1579,57928.0
2021-08-02 10:00:00,73.84,73.84,73.48,73.77,112098.0,68.1949,68.1949,67.8624,68.1302,112098.0
2021-08-02 10:10:00,73.78,73.96,73.56,73.96,61892.0,68.1395,68.3057,67.9363,68.3057,61892.0
2021-08-02 10:20:00,73.98,74.19,73.75,73.83,139534.0,68.3242,68.5181,68.1118,68.1856,139534.0
2021-08-02 10:30:00,73.86,74.02,73.74,73.96,118478.0,68.2133,68.3611,68.1025,68.3057,118478.0
2021-08-02 10:40:00,73.98,74.02,73.66,73.91,87974.0,68.3242,68.3611,68.0286,68.2595,87974.0
2021-08-02 10:50:00,73.89,74.01,73.73,73.75,82208.0,68.2411,68.3519,68.0933,68.1118,82208.0
2021-08-02 11:00:00,73.76,73.76,73.42,73.7,85862.0,68.121,68.121,67.807,68.0656,85862.0
2021-08-02 11:10:00,73.67,73.83,73.66,73.74,68174.0,68.0379,68.1856,68.0286,68.1025,68174.0
2021-08-02 11:20:00,73.77,73.82,73.48,73.5,94484.0,68.1302,68.1764,67.8624,67.8809,94484.0
2021-08-02 11:30:00,73.51,73.54,73.31,73.35,100318.0,67.8901,67.9178,67.7054,67.7423,100318.0
2021-08-02 11:40:00,73.36,73.37,73.04,73.16,78430.0,67.7516,67.7608,67.456,67.5669,78430.0
2021-08-02 11:50:00,73.17,73.31,73.07,73.1,86082.0,67.5761,67.7054,67.4837,67.5114,86082.0
2021-08-02 12:00:00,73.02,73.02,72.69,72.73,102654.0,67.4376,67.4376,67.1328,67.1697,102654.0
2021-08-02 12:10:00,72.73,73.11,72.7,73.08,57018.0,67.1697,67.5207,67.142,67.493,57018.0
2021-08-02 12:20:00,73.07,73.07,72.81,72.95,70556.0,67.4837,67.4837,67.2436,67.3729,70556.0
2021-08-02 12:30:00,72.96,73.12,72.96,73.03,27862.0,67.3821,67.5299,67.3821,67.4468,27862.0
2021-08-02 12:40:00,73.0,73.09,72.74,72.79,34212.0,67.4191,67.5022,67.179,67.2251,34212.0
2021-08-02 12:50:00,72.77,72.95,72.74,72.87,30638.0,67.2067,67.3729,67.179,67.299,30638.0
2021-08-02 13:00:00,72.87,72.91,72.68,72.81,39460.0,67.299,67.336,67.1236,67.2436,39460.0
2021-08-02 13:10:00,72.85,73.01,72.79,72.98,38604.0,67.2806,67.4283,67.2251,67.4006,38604.0
2021-08-02 13:20:00,72.97,73.01,72.87,72.88,53492.0,67.3914,67.4283,67.299,67.3083,53492.0
2021-08-02 13:30:00,72.89,72.97,72.71,72.79,45910.0,67.3175,67.3914,67.1513,67.2251,45910.0
2021-08-02 13:40:00,72.78,72.8,72.62,72.66,34900.0,67.2159,67.2344,67.0681,67.1051,34900.0
2021-08-02 13:50:00,72.64,72.64,72.47,72.51,52920.0,67.0866,67.0866,66.9296,66.9666,52920.0
2021-08-02 14:00:00,72.51,72.67,72.46,72.55,74454.0,66.9666,67.1143,66.9204,67.0035,74454.0
2021-08-02 14:10:00,72.55,72.69,72.45,72.52,82822.0,67.0035,67.1328,66.9111,66.9758,82822.0
2021-08-02 14:20:00,72.53,72.77,72.51,72.56,153856.0,66.985,67.2067,66.9666,67.0127,153856.0
2021-08-02 14:30:00,72.56,72.83,72.47,72.82,56626.0,67.0127,67.2621,66.9296,67.2529,56626.0
2021-08-02 14:40:00,72.83,72.92,72.7,72.76,83396.0,67.2621,67.3452,67.142,67.1974,83396.0
2021-08-02 14:50:00,72.75,73.0,72.74,72.99,136726.0,67.1882,67.4191,67.179,67.4099,136726.0
2021-08-02 15:00:00,72.97,73.02,72.83,72.85,83496.0,67.3914,67.4376,67.2621,67.2806,83496.0
2021-08-02 15:10:00,72.85,72.88,72.79,72.84,85892.0,67.2806,67.3083,67.2251,67.2713,85892.0
2021-08-02 15:20:00,72.81,72.88,72.56,72.63,263620.0,67.2436,67.3083,67.0127,67.0774,263620.0
2021-08-02 15:30:00,72.64,72.67,72.5,72.58,183756.0,67.0866,67.1143,66.9573,67.0312,183756.0
2021-08-02 15:40:00,72.57,72.63,72.45,72.5,150600.0,67.022,67.0774,66.9111,66.9573,150600.0
2021-08-02 15:50:00,72.48,72.57,72.39,72.55,489810.0,66.9388,67.022,66.8557,67.0035,489810.0
2021-08-03 09:30:00,72.86,73.08,72.15,72.15,98522.0,67.2898,67.493,66.6341,66.6341,98522.0
2021-08-03 09:40:00,72.25,72.85,72.18,72.51,54056.0,66.7264,67.2806,66.6618,66.9666,54056.0
2021-08-03 09:50:00,72.47,72.47,71.79,71.98,66694.0,66.9296,66.9296,66.3016,66.4771,66694.0
2021-08-03 10:00:00,71.99,72.18,71.53,71.53,46484.0,66.4863,66.6618,66.0615,66.0615,46484.0
2021-08-03 10:10:00,71.54,72.05,71.49,72.05,52234.0,66.0707,66.5417,66.0245,66.5417,52234.0
2021-08-03 10:20:00,72.1,72.56,72.08,72.45,81750.0,66.5879,67.0127,66.5694,66.9111,81750.0
2021-08-03 10:30:00,72.51,72.51,71.99,72.22,44736.0,66.9666,66.9666,66.4863,66.6987,44736.0
2021-08-03 10:40:00,72.24,72.46,71.88,72.31,40326.0,66.7172,66.9204,66.3847,66.7818,40326.0
2021-08-03 10:50:00,72.3,72.39,72.03,72.03,26098.0,66.7726,66.8557,66.5232,66.5232,26098.0
2021-08-03 11:00:00,72.01,72.28,71.94,72.06,29410.0,66.5048,66.7541,66.4401,66.551,29410.0
2021-08-03 11:10:00,72.04,72.13,71.86,72.05,30420.0,66.5325,66.6156,66.3662,66.5417,30420.0
2021-08-03 11:20:00,72.06,72.23,71.92,72.11,44726.0,66.551,66.708,66.4217,66.5971,44726.0
2021-08-03 11:30:00,72.14,72.4,72.14,72.36,24356.0,66.6248,66.865,66.6248,66.828,24356.0
2021-08-03 11:40:00,72.34,72.75,72.34,72.63,87212.0,66.8095,67.1882,66.8095,67.0774,87212.0
2021-08-03 11:50:00,72.64,72.8,72.6,72.71,99022.0,67.0866,67.2344,67.0497,67.1513,99022.0
2021-08-03 12:00:00,72.75,72.81,72.67,72.76,32174.0,67.1882,67.2436,67.1143,67.1974,32174.0
2021-08-03 12:10:00,72.77,72.98,72.73,72.9,95896.0,67.2067,67.4006,67.1697,67.3267,95896.0
2021-08-03 12:20:00,72.91,72.95,72.78,72.78,25412.0,67.336,67.3729,67.2159,67.2159,25412.0
2021-08-03 12:30:00,72.78,72.97,72.7,72.96,33100.0,67.2159,67.3914,67.142,67.3821,33100.0
2021-08-03 12:40:00,72.97,73.0,72.83,72.85,53452.0,67.3914,67.4191,67.2621,67.2806,53452.0
2021-08-03 12:50:00,72.83,72.89,72.76,72.88,18224.0,67.2621,67.3175,67.1974,67.3083,18224.0
2021-08-03 13:00:00,72.93,73.15,72.92,73.01,90930.0,67.3544,67.5576,67.3452,67.4283,90930.0
2021-08-03 13:10:00,73.01,73.16,73.0,73.03,35448.0,67.4283,67.5669,67.4191,67.4468,35448.0
2021-08-03 13:20:00,73.05,73.05,72.83,72.83,38616.0,67.4653,67.4653,67.2621,67.2621,38616.0
2021-08-03 13:30:00,72.85,73.05,72.85,73.0,34456.0,67.2806,67.4653,67.2806,67.4191,34456.0
2021-08-03 13:40:00,72.99,73.03,72.91,73.0,30084.0,67.4099,67.4468,67.336,67.4191,30084.0
2021-08-03 13:50:00,73.01,73.19,72.92,73.19,28012.0,67.4283,67.5946,67.3452,67.5946,28012.0
2021-08-03 14:00:00,73.17,73.25,73.05,73.22,42234.0,67.5761,67.65,67.4653,67.6223,42234.0
2021-08-03 14:10:00,73.23,73.48,73.2,73.45,159910.0,67.6315,67.8624,67.6038,67.8347,159910.0
2021-08-03 14:20:00,73.43,73.45,73.17,73.22,38684.0,67.8162,67.8347,67.5761,67.6223,38684.0
2021-08-03 14:30:00,73.2,73.28,73.08,73.16,36064.0,67.6038,67.6777,67.493,67.5669,36064.0
2021-08-03 14:40:00,73.17,73.29,73.07,73.08,38914.0,67.5761,67.6869,67.4837,67.493,38914.0
2021-08-03 14:50:00,73.09,73.2,73.02,73.17,47006.0,67.5022,67.6038,67.4376,67.5761,47006.0
2021-08-03 15:00:00,73.19,73.24,73.1,73.17,32820.0,67.5946,67.6407,67.5114,67.5761,32820.0
2021-08-03 15:10:00,73.17,73.2,73.07,73.18,38362.0,67.5761,67.6038,67.4837,67.5853,38362.0
2021-08-03 15:20:00,73.19,73.53,73.18,73.44,104002.0,67.5946,67.9086,67.5853,67.8255,104002.0
2021-08-03 15:30:00,73.43,73.66,73.39,73.41,94974.0,67.8162,68.0286,67.7793,67.7977,94974.0
2021-08-03 15:40:00,73.42,73.43,73.28,73.35,225044.0,67.807,67.8162,67.6777,67.7423,225044.0
2021-08-03 15:50:00,73.36,73.76,73.25,73.42,401506.0,67.7516,68.121,67.65,67.807,401506.0
2021-08-04 09:30:00,73.96,75.67,73.95,74.38,366576.0,68.3057,69.885,68.2965,68.6936,366576.0
2021-08-04 09:40:00,74.3,74.64,73.91,74.42,355002.0,68.6197,68.9337,68.2595,68.7305,355002.0
2021-08-04 09:50:00,74.4,74.52,73.92,74.17,118112.0,68.7121,68.8229,68.2688,68.4996,118112.0
2021-08-04 10:00:00,74.32,74.43,73.94,74.38,103976.0,68.6382,68.7398,68.2872,68.6936,103976.0
2021-08-04 10:10:00,74.44,74.5,73.97,74.0,114318.0,68.749,68.8044,68.3149,68.3426,114318.0
2021-08-04 10:20:00,73.99,74.15,73.68,74.04,89396.0,68.3334,68.4812,68.0471,68.3796,89396.0
2021-08-04 10:30:00,73.96,74.24,73.66,74.13,115076.0,68.3057,68.5643,68.0286,68.4627,115076.0
2021-08-04 10:40:00,74.12,74.18,74.0,74.1,54364.0,68.4535,68.5089,68.3426,68.435,54364.0
2021-08-04 10:50:00,74.07,74.44,74.05,74.35,83430.0,68.4073,68.749,68.3888,68.6659,83430.0
2021-08-04 11:00:00,74.29,74.97,74.26,74.78,66794.0,68.6105,69.2385,68.5828,69.063,66794.0
2021-08-04 11:10:00,74.76,74.76,74.39,74.41,55446.0,69.0445,69.0445,68.7028,68.7213,55446.0
2021-08-04 11:20:00,74.39,74.45,74.08,74.33,49306.0,68.7028,68.7582,68.4165,68.6474,49306.0
2021-08-04 11:30:00,74.33,74.34,74.07,74.1,33684.0,68.6474,68.6566,68.4073,68.435,33684.0
2021-08-04 11:40:00,74.11,74.31,74.08,74.25,60810.0,68.4442,68.6289,68.4165,68.5735,60810.0
2021-08-04 11:50:00,74.22,74.32,74.17,74.23,51634.0,68.5458,68.6382,68.4996,68.5551,51634.0
2021-08-04 12:00:00,74.2,74.36,74.14,74.33,53364.0,68.5274,68.6751,68.4719,68.6474,53364.0
2021-08-04 12:10:00,74.3,74.43,74.2,74.39,42788.0,68.6197,68.7398,68.5274,68.7028,42788.0
2021-08-04 12:20:00,74.42,74.61,74.35,74.54,72096.0,68.7305,68.906,68.6659,68.8414,72096.0
2021-08-04 12:30:00,74.56,74.58,74.48,74.52,42964.0,68.8598,68.8783,68.7859,68.8229,42964.0
2021-08-04 12:40:00,74.53,74.55,74.35,74.35,61400.0,68.8321,68.8506,68.6659,68.6659,61400.0
2021-08-04 12:50:00,74.39,74.5,74.39,74.5,70216.0,68.7028,68.8044,68.7028,68.8044,70216.0
2021-08-04 13:00:00,74.46,74.79,74.45,74.58,124724.0,68.7675,69.0722,68.7582,68.8783,124724.0
2021-08-04 13:10:00,74.61,74.61,74.32,74.45,27124.0,68.906,68.906,68.6382,68.7582,27124.0
2021-08-04 13:20:00,74.44,74.52,74.39,74.42,122186.0,68.749,68.8229,68.7028,68.7305,122186.0
2021-08-04 13:30:00,74.45,74.52,74.31,74.33,19024.0,68.7582,68.8229,68.6289,68.6474,19024.0
2021-08-04 13:40:00,74.35,74.5,74.34,74.44,31188.0,68.6659,68.8044,68.6566,68.749,31188.0
2021-08-04 13:50:00,74.42,74.58,74.36,74.51,122478.0,68.7305,68.8783,68.6751,68.8137,122478.0
2021-08-04 14:00:00,74.53,74.54,74.36,74.45,22598.0,68.8321,68.8414,68.6751,68.7582,22598.0
2021-08-04 14:10:00,74.45,74.53,74.45,74.5,60034.0,68.7582,68.8321,68.7582,68.8044,60034.0
2021-08-04 14:20:00,74.47,74.54,74.4,74.46,55406.0,68.7767,68.8414,68.7121,68.7675,55406.0
2021-08-04 14:30:00,74.45,74.52,74.37,74.51,24726.0,68.7582,68.8229,68.6844,68.8137,24726.0
2021-08-04 14:40:00,74.51,74.53,74.2,74.22,44848.0,68.8137,68.8321,68.5274,68.5458,44848.0
2021-08-04 14:50:00,74.19,74.19,74.0,74.04,66640.0,68.5181,68.5181,68.3426,68.3796,66640.0
2021-08-04 15:00:00,74.05,74.21,74.03,74.11,50210.0,68.3888,68.5366,68.3703,68.4442,50210.0
2021-08-04 15:10:00,74.13,74.18,73.99,74.05,72902.0,68.4627,68.5089,68.3334,68.3888,72902.0
2021-08-04 15:20:00,74.05,74.14,73.99,74.07,152130.0,68.3888,68.4719,68.3334,68.4073,152130.0
2021-08-04 15:30:00,74.06,74.07,73.91,73.92,87944.0,68.3981,68.4073,68.2595,68.2688,87944.0
2021-08-04 15:40:00,73.92,74.05,73.85,74.0,86120.0,68.2688,68.3888,68.2041,68.3426,86120.0
2021-08-04 15:50:00,74.0,74.1,73.71,73.77,366142.0,68.3426,68.435,68.0748,68.1302,366142.0
2021-08-05 09:30:00,74.07,74.21,73.71,73.95,79184.0,68.4073,68.5366,68.0748,68.2965,79184.0
2021-08-05 09:40:00,73.84,74.22,73.8,74.13,35728.0,68.1949,68.5458,68.1579,68.4627,35728.0
2021-08-05 09:50:00,74.16,74.26,73.89,73.97,46980.0,68.4904,68.5828,68.2411,68.3149,46980.0
2021-08-05 10:00:00,73.99,74.05,73.67,73.74,47642.0,68.3334,68.3888,68.0379,68.1025,47642.0
2021-08-05 10:10:00,73.74,73.77,73.44,73.58,135450.0,68.1025,68.1302,67.8255,67.9548,135450.0
2021-08-05 10:20:00,73.55,73.77,73.27,73.76,61872.0,67.927,68.1302,67.6685,68.121,61872.0
2021-08-05 10:30:00,73.77,73.89,73.64,73.81,22202.0,68.1302,68.2411,68.0102,68.1672,22202.0
2021-08-05 10:40:00,73.78,74.02,73.72,73.94,66290.0,68.1395,68.3611,68.084,68.2872,66290.0
2021-08-05 10:50:00,73.97,74.24,73.94,74.19,89178.0,68.3149,68.5643,68.2872,68.5181,89178.0
2021-08-05 11:00:00,74.21,74.35,74.18,74.25,27346.0,68.5366,68.6659,68.5089,68.5735,27346.0
2021-08-05 11:10:00,74.24,74.38,74.23,74.37,23446.0,68.5643,68.6936,68.5551,68.6844,23446.0
2021-08-05 11:20:00,74.42,74.65,74.41,74.65,40272.0,68.7305,68.9429,68.7213,68.9429,40272.0
2021-08-05 11:30:00,74.64,74.74,74.58,74.58,28074.0,68.9337,69.0261,68.8783,68.8783,28074.0
2021-08-05 11:40:00,74.55,74.55,74.2,74.25,29668.0,68.8506,68.8506,68.5274,68.5735,29668.0
2021-08-05 11:50:00,74.21,74.44,74.19,74.44,35566.0,68.5366,68.749,68.5181,68.749,35566.0
2021-08-05 12:00:00,74.46,74.5,74.32,74.5,70406.0,68.7675,68.8044,68.6382,68.8044,70406.0
2021-08-05 12:10:00,74.48,74.74,74.46,74.72,65684.0,68.7859,69.0261,68.7675,69.0076,65684.0
2021-08-05 12:20:00,74.69,74.69,74.53,74.57,27416.0,68.9799,68.9799,68.8321,68.8691,27416.0
2021-08-05 12:30:00,74.57,74.66,74.46,74.46,26810.0,68.8691,68.9522,68.7675,68.7675,26810.0
2021-08-05 12:40:00,74.47,74.48,74.4,74.46,29296.0,68.7767,68.7859,68.7121,68.7675,29296.0
2021-08-05 12:50:00,74.47,74.49,74.42,74.47,42236.0,68.7767,68.7952,68.7305,68.7767,42236.0
2021-08-05 13:00:00,74.47,74.51,74.42,74.48,31678.0,68.7767,68.8137,68.7305,68.7859,31678.0
2021-08-05 13:10:00,74.48,74.48,74.36,74.44,24030.0,68.7859,68.7859,68.6751,68.749,24030.0
2021-08-05 13:20:00,74.44,74.6,74.42,74.55,20300.0,68.749,68.8968,68.7305,68.8506,20300.0
2021-08-05 13:30:00,74.55,74.67,74.47,74.67,38882.0,68.8506,68.9614,68.7767,68.9614,38882.0
2021-08-05 13:40:00,74.67,74.76,74.57,74.74,70048.0,68.9614,69.0445,68.8691,69.0261,70048.0
2021-08-05 13:50:00,74.74,74.8,74.7,74.71,27356.0,69.0261,69.0815,68.9891,68.9984,27356.0
2021-08-05 14:00:00,74.73,74.78,74.61,74.71,32430.0,69.0168,69.063,68.906,68.9984,32430.0
2021-08-05 14:10:00,74.72,74.72,74.54,74.57,20570.0,69.0076,69.0076,68.8414,68.8691,20570.0
2021-08-05 14:20:00,74.57,74.67,74.46,74.63,20220.0,68.8691,68.9614,68.7675,68.9245,20220.0
2021-08-05 14:30:00,74.61,74.67,74.54,74.57,41512.0,68.906,68.9614,68.8414,68.8691,41512.0
2021-08-05 14:40:00,74.58,74.69,74.55,74.58,16404.0,68.8783,68.9799,68.8506,68.8783,16404.0
2021-08-05 14:50:00,74.63,74.69,74.57,74.58,23762.0,68.9245,68.9799,68.8691,68.8783,23762.0
2021-08-05 15:00:00,74.58,74.66,74.54,74.64,27568.0,68.8783,68.9522,68.8414,68.9337,27568.0
2021-08-05 15:10:00,74.64,74.72,74.61,74.71,32952.0,68.9337,69.0076,68.906,68.9984,32952.0
2021-08-05 15:20:00,74.72,74.79,74.6,74.69,46086.0,69.0076,69.0722,68.8968,68.9799,46086.0
2021-08-05 15:30:00,74.69,74.7,74.5,74.58,54398.0,68.9799,68.9891,68.8044,68.8783,54398.0
2021-08-05 15:40:00,74.58,74.58,74.43,74.49,64176.0,68.8783,68.8783,68.7398,68.7952,64176.0
2021-08-05 15:50:00,74.48,74.89,74.46,74.89,333962.0,68.7859,69.1646,68.7675,69.1646,333962.0
2021-08-06 09:30:00,74.45,75.05,74.45,74.61,54764.0,68.7582,69.3124,68.7582,68.906,54764.0
2021-08-06 09:40:00,74.61,74.91,74.31,74.47,37314.0,68.906,69.1831,68.6289,68.7767,37314.0
2021-08-06 09:50:00,74.42,74.6,74.14,74.53,97300.0,68.7305,68.8968,68.4719,68.8321,97300.0
2021-08-06 10:00:00,74.53,74.67,74.38,74.42,68838.0,68.8321,68.9614,68.6936,68.7305,68838.0
2021-08-06 10:10:00,74.42,74.63,74.39,74.53,40562.0,68.7305,68.9245,68.7028,68.8321,40562.0
2021-08-06 10:20:00,74.51,74.63,74.4,74.53,41466.0,68.8137,68.9245,68.7121,68.8321,41466.0
2021-08-06 10:30:00,74.5,74.53,74.32,74.33,35064.0,68.8044,68.8321,68.6382,68.6474,35064.0
2021-08-06 10:40:00,74.32,74.36,74.18,74.3,35100.0,68.6382,68.6751,68.5089,68.6197,35100.0
2021-08-06 10:50:00,74.3,74.48,74.28,74.45,33224.0,68.6197,68.7859,68.6012,68.7582,33224.0
2021-08-06 11:00:00,74.45,74.52,74.3,74.35,44272.0,68.7582,68.8229,68.6197,68.6659,44272.0
2021-08-06 11:10:00,74.38,74.64,74.27,74.61,45836.0,68.6936,68.9337,68.592,68.906,45836.0
2021-08-06 11:20:00,74.64,74.81,74.6,74.73,34896.0,68.9337,69.0907,68.8968,69.0168,34896.0
2021-08-06 11:30:00,74.74,74.74,74.58,74.67,23554.0,69.0261,69.0261,68.8783,68.9614,23554.0
2021-08-06 11:40:00,74.64,74.79,74.61,74.76,44834.0,68.9337,69.0722,68.906,69.0445,44834.0
2021-08-06 11:50:00,74.75,74.89,74.75,74.89,26626.0,69.0353,69.1646,69.0353,69.1646,26626.0
2021-08-06 12:00:00,74.91,74.97,74.83,74.83,76150.0,69.1831,69.2385,69.1092,69.1092,76150.0
2021-08-06 12:10:00,74.85,74.94,74.8,74.91,52268.0,69.1277,69.2108,69.0815,69.1831,52268.0
2021-08-06 12:20:00,74.92,74.96,74.83,74.83,69604.0,69.1923,69.2292,69.1092,69.1092,69604.0
2021-08-06 12:30:00,74.82,74.83,74.74,74.8,34300.0,69.1,69.1092,69.0261,69.0815,34300.0
2021-08-06 12:40:00,74.8,74.81,74.64,74.71,59414.0,69.0815,69.0907,68.9337,68.9984,59414.0
2021-08-06 12:50:00,74.71,74.95,74.7,74.95,21342.0,68.9984,69.22,68.9891,69.22,21342.0
2021-08-06 13:00:00,74.95,74.98,74.91,74.91,12454.0,69.22,69.2477,69.1831,69.1831,12454.0
2021-08-06 13:10:00,74.91,75.0,74.9,74.96,12364.0,69.1831,69.2662,69.1738,69.2292,12364.0
2021-08-06 13:20:00,74.92,74.95,74.85,74.88,21204.0,69.1923,69.22,69.1277,69.1554,21204.0
2021-08-06 13:30:00,74.88,74.98,74.87,74.89,17550.0,69.1554,69.2477,69.1461,69.1646,17550.0
2021-08-06 13:40:00,74.85,74.93,74.83,74.87,68202.0,69.1277,69.2015,69.1092,69.1461,68202.0
2021-08-06 13:50:00,74.86,74.94,74.83,74.92,22870.0,69.1369,69.2108,69.1092,69.1923,22870.0
2021-08-06 14:00:00,74.92,75.05,74.92,74.95,27218.0,69.1923,69.3124,69.1923,69.22,27218.0
2021-08-06 14:10:00,74.96,74.97,74.83,74.93,22334.0,69.2292,69.2385,69.1092,69.2015,22334.0
2021-08-06 14:20:00,74.88,74.89,74.83,74.86,12554.0,69.1554,69.1646,69.1092,69.1369,12554.0
2021-08-06 14:30:00,74.86,74.88,74.83,74.84,14998.0,69.1369,69.1554,69.1092,69.1184,14998.0
2021-08-06 14:40:00,74.83,74.89,74.83,74.87,78762.0,69.1092,69.1646,69.1092,69.1461,78762.0
2021-08-06 14:50:00,74.86,74.91,74.83,74.88,77058.0,69.1369,69.1831,69.1092,69.1554,77058.0
2021-08-06 15:00:00,74.86,74.91,74.83,74.91,30234.0,69.1369,69.1831,69.1092,69.1831,30234.0
2021-08-06 15:10:00,74.91,75.08,74.89,75.06,43464.0,69.1831,69.3401,69.1646,69.3216,43464.0
2021-08-06 15:20:00,75.06,75.06,74.97,75.02,25982.0,69.3216,69.3216,69.2385,69.2847,25982.0
2021-08-06 15:30:00,75.02,75.08,75.01,75.03,34028.0,69.2847,69.3401,69.2754,69.2939,34028.0
2021-08-06 15:40:00,75.03,75.05,74.86,74.86,63648.0,69.2939,69.3124,69.1369,69.1369,63648.0
2021-08-06 15:50:00,74.81,74.92,74.73,74.86,274184.0,69.0907,69.1923,69.0168,69.1369,274184.0
2021-08-09 09:30:00,75.35,75.35,74.35,74.36,45532.0,69.5894,69.5894,68.6659,68.6751,45532.0
2021-08-09 09:40:00,74.3,74.31,73.95,74.14,33580.0,68.6197,68.6289,68.2965,68.4719,33580.0
2021-08-09 09:50:00,74.17,74.42,74.13,74.36,36928.0,68.4996,68.7305,68.4627,68.6751,36928.0
2021-08-09 10:00:00,74.38,74.52,74.15,74.17,47648.0,68.6936,68.8229,68.4812,68.4996,47648.0
2021-08-09 10:10:00,74.22,74.48,74.19,74.48,35754.0,68.5458,68.7859,68.5181,68.7859,35754.0
2021-08-09 10:20:00,74.49,74.84,74.49,74.74,22218.0,68.7952,69.1184,68.7952,69.0261,22218.0
2021-08-09 10:30:00,74.75,74.86,74.63,74.7,32478.0,69.0353,69.1369,68.9245,68.9891,32478.0
2021-08-09 10:40:00,74.7,74.81,74.67,74.67,33198.0,68.9891,69.0907,68.9614,68.9614,33198.0
2021-08-09 10:50:00,74.68,74.77,74.58,74.67,19572.0,68.9707,69.0538,68.8783,68.9614,19572.0
2021-08-09 11:00:00,74.72,74.8,74.57,74.61,25362.0,69.0076,69.0815,68.8691,68.906,25362.0
2021-08-09 11:10:00,74.58,74.71,74.52,74.71,15412.0,68.8783,68.9984,68.8229,68.9984,15412.0
2021-08-09 11:20:00,74.7,74.7,74.55,74.64,46286.0,68.9891,68.9891,68.8506,68.9337,46286.0
2021-08-09 11:30:00,74.63,74.67,74.55,74.56,17758.0,68.9245,68.9614,68.8506,68.8598,17758.0
2021-08-09 11:40:00,74.59,74.67,74.55,74.63,18030.0,68.8875,68.9614,68.8506,68.9245,18030.0
2021-08-09 11:50:00,74.62,75.03,74.62,75.03,24920.0,68.9152,69.2939,68.9152,69.2939,24920.0
2021-08-09 12:00:00,75.05,75.1,74.96,75.08,14252.0,69.3124,69.3585,69.2292,69.3401,14252.0
2021-08-09 12:10:00,75.07,75.13,74.99,75.04,23702.0,69.3308,69.3863,69.257,69.3031,23702.0
2021-08-09 12:20:00,75.06,75.06,74.87,74.89,21614.0,69.3216,69.3216,69.1461,69.1646,21614.0
2021-08-09 12:30:00,74.94,74.99,74.82,74.86,17566.0,69.2108,69.257,69.1,69.1369,17566.0
2021-08-09 12:40:00,74.86,74.89,74.77,74.81,14708.0,69.1369,69.1646,69.0538,69.0907,14708.0
2021-08-09 12:50:00,74.82,75.02,74.81,75.01,26994.0,69.1,69.2847,69.0907,69.2754,26994.0
2021-08-09 13:00:00,75.0,75.07,74.99,75.03,27432.0,69.2662,69.3308,69.257,69.2939,27432.0
2021-08-09 13:10:00,75.03,75.07,74.92,74.93,21224.0,69.2939,69.3308,69.1923,69.2015,21224.0
2021-08-09 13:20:00,74.94,74.94,74.81,74.81,14754.0,69.2108,69.2108,69.0907,69.0907,14754.0
2021-08-09 13:30:00,74.8,74.89,74.79,74.89,12130.0,69.0815,69.1646,69.0722,69.1646,12130.0
2021-08-09 13:40:00,74.89,75.03,74.88,74.94,13390.0,69.1646,69.2939,69.1554,69.2108,13390.0
2021-08-09 13:50:00,74.9,74.91,74.82,74.88,11956.0,69.1738,69.1831,69.1,69.1554,11956.0
2021-08-09 14:00:00,74.88,74.94,74.85,74.92,42410.0,69.1554,69.2108,69.1277,69.1923,42410.0
2021-08-09 14:10:00,74.92,74.95,74.86,74.87,21760.0,69.1923,69.22,69.1369,69.1461,21760.0
2021-08-09 14:20:00,74.86,74.95,74.79,74.95,18624.0,69.1369,69.22,69.0722,69.22,18624.0
2021-08-09 14:30:00,74.95,75.11,74.95,75.01,22986.0,69.22,69.3678,69.22,69.2754,22986.0
2021-08-09 14:40:00,75.02,75.03,74.86,74.86,18530.0,69.2847,69.2939,69.1369,69.1369,18530.0
2021-08-09 14:50:00,74.83,74.96,74.81,74.92,20654.0,69.1092,69.2292,69.0907,69.1923,20654.0
2021-08-09 15:00:00,74.93,74.93,74.82,74.84,12850.0,69.2015,69.2015,69.1,69.1184,12850.0
2021-08-09 15:10:00,74.84,74.85,74.76,74.83,27532.0,69.1184,69.1277,69.0445,69.1092,27532.0
2021-08-09 15:20:00,74.86,74.88,74.78,74.83,23692.0,69.1369,69.1554,69.063,69.1092,23692.0
2021-08-09 15:30:00,74.84,74.99,74.83,74.93,43344.0,69.1184,69.257,69.1092,69.2015,43344.0
2021-08-09 15:40:00,74.94,75.05,74.88,74.92,70558.0,69.2108,69.3124,69.1554,69.1923,70558.0
2021-08-09 15:50:00,74.9,74.94,74.73,74.75,345428.0,69.1738,69.2108,69.0168,69.0353,345428.0
2021-08-10 09:30:00,74.91,75.03,74.75,74.92,35602.0,69.1831,69.2939,69.0353,69.1923,35602.0
2021-08-10 09:40:00,74.73,74.81,74.4,74.69,19134.0,69.0168,69.0907,68.7121,68.9799,19134.0
2021-08-10 09:50:00,74.71,75.0,74.71,74.89,22744.0,68.9984,69.2662,68.9984,69.1646,22744.0
2021-08-10 10:00:00,74.89,74.92,74.75,74.83,16850.0,69.1646,69.1923,69.0353,69.1092,16850.0
2021-08-10 10:10:00,74.8,74.94,74.65,74.73,48252.0,69.0815,69.2108,68.9429,69.0168,48252.0
2021-08-10 10:20:00,74.66,74.71,74.46,74.48,15830.0,68.9522,68.9984,68.7675,68.7859,15830.0
2021-08-10 10:30:00,74.46,74.46,74.17,74.21,65120.0,68.7675,68.7675,68.4996,68.5366,65120.0
2021-08-10 10:40:00,74.19,74.19,73.77,74.11,59822.0,68.5181,68.5181,68.1302,68.4442,59822.0
2021-08-10 10:50:00,74.07,74.08,73.8,74.0,25326.0,68.4073,68.4165,68.1579,68.3426,25326.0
2021-08-10 11:00:00,74.02,74.07,73.91,73.96,31092.0,68.3611,68.4073,68.2595,68.3057,31092.0
2021-08-10 11:10:00,73.92,73.99,73.77,73.85,76374.0,68.2688,68.3334,68.1302,68.2041,76374.0
2021-08-10 11:20:00,73.85,74.55,73.85,74.51,31464.0,68.2041,68.8506,68.2041,68.8137,31464.0
2021-08-10 11:30:00,74.5,74.69,74.5,74.66,67778.0,68.8044,68.9799,68.8044,68.9522,67778.0
2021-08-10 11:40:00,74.68,74.76,74.62,74.75,29802.0,68.9707,69.0445,68.9152,69.0353,29802.0
2021-08-10 11:50:00,74.76,74.78,74.64,74.65,108044.0,69.0445,69.063,68.9337,68.9429,108044.0
2021-08-10 12:00:00,74.68,74.87,74.57,74.81,30734.0,68.9707,69.1461,68.8691,69.0907,30734.0
2021-08-10 12:10:00,74.79,74.98,74.78,74.96,26204.0,69.0722,69.2477,69.063,69.2292,26204.0
2021-08-10 12:20:00,74.97,75.28,74.97,75.03,69156.0,69.2385,69.5248,69.2385,69.2939,69156.0
2021-08-10 12:30:00,75.02,75.08,74.95,75.08,21878.0,69.2847,69.3401,69.22,69.3401,21878.0
2021-08-10 12:40:00,75.08,75.08,74.85,74.91,46562.0,69.3401,69.3401,69.1277,69.1831,46562.0
2021-08-10 12:50:00,74.9,74.91,74.75,74.78,16744.0,69.1738,69.1831,69.0353,69.063,16744.0
2021-08-10 13:00:00,74.78,74.95,74.75,74.94,27718.0,69.063,69.22,69.0353,69.2108,27718.0
2021-08-10 13:10:00,74.92,75.08,74.89,75.05,48804.0,69.1923,69.3401,69.1646,69.3124,48804.0
2021-08-10 13:20:00,75.06,75.2,75.0,75.11,26206.0,69.3216,69.4509,69.2662,69.3678,26206.0
2021-08-10 13:30:00,75.13,75.23,75.08,75.09,52326.0,69.3863,69.4786,69.3401,69.3493,52326.0
2021-08-10 13:40:00,75.1,75.19,74.89,75.06,170234.0,69.3585,69.4417,69.1646,69.3216,170234.0
2021-08-10 13:50:00,75.04,75.11,74.96,75.06,51666.0,69.3031,69.3678,69.2292,69.3216,51666.0
2021-08-10 14:00:00,75.05,75.11,74.94,74.99,56342.0,69.3124,69.3678,69.2108,69.257,56342.0
2021-08-10 14:10:00,74.94,75.03,74.86,74.95,30598.0,69.2108,69.2939,69.1369,69.22,30598.0
2021-08-10 14:20:00,74.94,75.17,74.94,75.16,28778.0,69.2108,69.4232,69.2108,69.414,28778.0
2021-08-10 14:30:00,75.15,75.47,75.14,75.41,48216.0,69.4047,69.7003,69.3955,69.6448,48216.0
2021-08-10 14:40:00,75.41,75.41,75.25,75.28,54256.0,69.6448,69.6448,69.4971,69.5248,54256.0
2021-08-10 14:50:00,75.27,75.31,75.23,75.3,19638.0,69.5155,69.5525,69.4786,69.5433,19638.0
2021-08-10 15:00:00,75.33,75.43,75.31,75.43,20434.0,69.571,69.6633,69.5525,69.6633,20434.0
2021-08-10 15:10:00,75.4,75.45,75.34,75.45,26916.0,69.6356,69.6818,69.5802,69.6818,26916.0
2021-08-10 15:20:00,75.46,75.51,75.43,75.49,55194.0,69.691,69.7372,69.6633,69.7187,55194.0
2021-08-10 15:30:00,75.5,75.51,75.35,75.35,52684.0,69.728,69.7372,69.5894,69.5894,52684.0
2021-08-10 15:40:00,75.35,75.41,75.21,75.25,96726.0,69.5894,69.6448,69.4601,69.4971,96726.0
2021-08-10 15:50:00,75.24,75.32,75.12,75.26,255282.0,69.4878,69.5617,69.377,69.5063,255282.0
2021-08-11 09:30:00,75.75,75.75,75.02,75.24,42138.0,69.9589,69.9589,69.2847,69.4878,42138.0
2021-08-11 09:40:00,75.34,75.45,75.14,75.36,11082.0,69.5802,69.6818,69.3955,69.5987,11082.0
2021-08-11 09:50:00,75.34,75.34,75.13,75.29,10586.0,69.5802,69.5802,69.3863,69.534,10586.0
2021-08-11 10:00:00,75.28,75.33,74.99,75.01,16606.0,69.5248,69.571,69.257,69.2754,16606.0
2021-08-11 10:10:00,74.99,75.1,74.84,74.94,16752.0,69.257,69.3585,69.1184,69.2108,16752.0
2021-08-11 10:20:00,74.98,74.98,74.68,74.73,32132.0,69.2477,69.2477,68.9707,69.0168,32132.0
2021-08-11 10:30:00,74.71,74.75,74.5,74.62,14604.0,68.9984,69.0353,68.8044,68.9152,14604.0
2021-08-11 10:40:00,74.58,74.9,74.56,74.84,25942.0,68.8783,69.1738,68.8598,69.1184,25942.0
2021-08-11 10:50:00,74.88,74.94,74.69,74.72,18880.0,69.1554,69.2108,68.9799,69.0076,18880.0
2021-08-11 11:00:00,74.72,74.76,74.28,74.33,61632.0,69.0076,69.0445,68.6012,68.6474,61632.0
2021-08-11 11:10:00,74.33,74.42,73.86,74.05,141704.0,68.6474,68.7305,68.2133,68.3888,141704.0
2021-08-11 11:20:00,74.11,74.32,74.1,74.32,29744.0,68.4442,68.6382,68.435,68.6382,29744.0
2021-08-11 11:30:00,74.33,74.56,74.31,74.43,30780.0,68.6474,68.8598,68.6289,68.7398,30780.0
2021-08-11 11:40:00,74.5,74.57,74.24,74.24,23642.0,68.8044,68.8691,68.5643,68.5643,23642.0
2021-08-11 11:50:00,74.21,74.38,74.09,74.33,42138.0,68.5366,68.6936,68.4258,68.6474,42138.0
2021-08-11 12:00:00,74.35,74.66,74.34,74.6,17700.0,68.6659,68.9522,68.6566,68.8968,17700.0
2021-08-11 12:10:00,74.55,74.61,74.53,74.61,13398.0,68.8506,68.906,68.8321,68.906,13398.0
2021-08-11 12:20:00,74.58,74.7,74.51,74.66,13818.0,68.8783,68.9891,68.8137,68.9522,13818.0
2021-08-11 12:30:00,74.64,74.75,74.63,74.73,14846.0,68.9337,69.0353,68.9245,69.0168,14846.0
2021-08-11 12:40:00,74.75,74.76,74.67,74.69,10608.0,69.0353,69.0445,68.9614,68.9799,10608.0
2021-08-11 12:50:00,74.71,74.72,74.54,74.56,22078.0,68.9984,69.0076,68.8414,68.8598,22078.0
2021-08-11 13:00:00,74.57,74.84,74.57,74.83,14902.0,68.8691,69.1184,68.8691,69.1092,14902.0
2021-08-11 13:10:00,74.83,74.88,74.78,74.85,12458.0,69.1092,69.1554,69.063,69.1277,12458.0
2021-08-11 13:20:00,74.85,74.98,74.83,74.96,19688.0,69.1277,69.2477,69.1092,69.2292,19688.0
2021-08-11 13:30:00,74.97,75.02,74.85,74.85,27056.0,69.2385,69.2847,69.1277,69.1277,27056.0
2021-08-11 13:40:00,74.86,75.01,74.86,74.97,32780.0,69.1369,69.2754,69.1369,69.2385,32780.0
2021-08-11 13:50:00,74.97,74.99,74.88,74.9,10314.0,69.2385,69.257,69.1554,69.1738,10314.0
2021-08-11 14:00:00,74.81,75.06,74.81,74.97,35512.0,69.0907,69.3216,69.0907,69.2385,35512.0
2021-08-11 14:10:00,74.97,75.03,74.9,74.97,12918.0,69.2385,69.2939,69.1738,69.2385,12918.0
2021-08-11 14:20:00,74.92,75.01,74.88,74.95,17342.0,69.1923,69.2754,69.1554,69.22,17342.0
2021-08-11 14:30:00,74.96,75.06,74.95,74.99,9132.0,69.2292,69.3216,69.22,69.257,9132.0
2021-08-11 14:40:00,74.97,75.06,74.96,75.01,15522.0,69.2385,69.3216,69.2292,69.2754,15522.0
2021-08-11 14:50:00,74.99,75.08,74.98,75.06,19302.0,69.257,69.3401,69.2477,69.3216,19302.0
2021-08-11 15:00:00,75.06,75.11,75.01,75.11,15670.0,69.3216,69.3678,69.2754,69.3678,15670.0
2021-08-11 15:10:00,75.1,75.16,75.01,75.08,27290.0,69.3585,69.414,69.2754,69.3401,27290.0
2021-08-11 15:20:00,75.08,75.11,75.04,75.11,23530.0,69.3401,69.3678,69.3031,69.3678,23530.0
2021-08-11 15:30:00,75.11,75.2,75.09,75.13,42416.0,69.3678,69.4509,69.3493,69.3863,42416.0
2021-08-11 15:40:00,75.13,75.31,75.1,75.3,81946.0,69.3863,69.5525,69.3585,69.5433,81946.0
2021-08-11 15:50:00,75.25,75.35,75.22,75.24,178072.0,69.4971,69.5894,69.4694,69.4878,178072.0
2021-08-12 09:30:00,74.9,75.0,73.8,74.08,101858.0,69.1738,69.2662,68.1579,68.4165,101858.0
2021-08-12 09:40:00,74.02,74.59,73.51,74.04,265686.0,68.3611,68.8875,67.8901,68.3796,265686.0
2021-08-12 09:50:00,74.02,74.13,73.58,73.89,210294.0,68.3611,68.4627,67.9548,68.2411,210294.0
2021-08-12 10:00:00,73.94,74.06,73.63,73.99,154398.0,68.2872,68.3981,68.0009,68.3334,154398.0
2021-08-12 10:10:00,74.02,74.58,73.94,74.47,306804.0,68.3611,68.8783,68.2872,68.7767,306804.0
2021-08-12 10:20:00,74.52,75.08,74.33,75.01,146392.0,68.8229,69.3401,68.6474,69.2754,146392.0
2021-08-12 10:30:00,75.04,75.38,74.86,75.27,103890.0,69.3031,69.6171,69.1369,69.5155,103890.0
2021-08-12 10:40:00,75.27,75.4,75.01,75.39,111742.0,69.5155,69.6356,69.2754,69.6264,111742.0
2021-08-12 10:50:00,75.39,75.49,75.27,75.36,129490.0,69.6264,69.7187,69.5155,69.5987,129490.0
2021-08-12 11:00:00,75.36,75.36,74.83,74.89,163178.0,69.5987,69.5987,69.1092,69.1646,163178.0
2021-08-12 11:10:00,74.9,75.03,74.78,74.97,139626.0,69.1738,69.2939,69.063,69.2385,139626.0
2021-08-12 11:20:00,74.99,75.19,74.96,75.18,110096.0,69.257,69.4417,69.2292,69.4324,110096.0
2021-08-12 11:30:00,75.17,75.67,75.16,75.6,140786.0,69.4232,69.885,69.414,69.8203,140786.0
2021-08-12 11:40:00,75.54,75.78,75.53,75.74,80918.0,69.7649,69.9866,69.7557,69.9496,80918.0
2021-08-12 11:50:00,75.76,75.89,75.69,75.69,110728.0,69.9681,70.0881,69.9034,69.9034,110728.0
2021-08-12 12:00:00,75.69,75.73,75.5,75.69,84752.0,69.9034,69.9404,69.728,69.9034,84752.0
2021-08-12 12:10:00,75.66,75.83,75.66,75.78,52028.0,69.8757,70.0327,69.8757,69.9866,52028.0
2021-08-12 12:20:00,75.8,75.8,75.64,75.67,65288.0,70.005,70.005,69.8573,69.885,65288.0
2021-08-12 12:30:00,75.67,75.76,75.61,75.69,57378.0,69.885,69.9681,69.8296,69.9034,57378.0
2021-08-12 12:40:00,75.69,75.73,75.62,75.72,56416.0,69.9034,69.9404,69.8388,69.9311,56416.0
2021-08-12 12:50:00,75.73,75.8,75.64,75.64,61758.0,69.9404,70.005,69.8573,69.8573,61758.0
2021-08-12 13:00:00,75.64,75.72,75.56,75.68,84712.0,69.8573,69.9311,69.7834,69.8942,84712.0
2021-08-12 13:10:00,75.69,75.76,75.61,75.67,53532.0,69.9034,69.9681,69.8296,69.885,53532.0
2021-08-12 13:20:00,75.68,75.75,75.57,75.6,68336.0,69.8942,69.9589,69.7926,69.8203,68336.0
2021-08-12 13:30:00,75.61,75.67,75.55,75.58,93870.0,69.8296,69.885,69.7741,69.8018,93870.0
2021-08-12 13:40:00,75.58,75.65,75.46,75.48,74744.0,69.8018,69.8665,69.691,69.7095,74744.0
2021-08-12 13:50:00,75.47,75.53,75.39,75.45,71324.0,69.7003,69.7557,69.6264,69.6818,71324.0
2021-08-12 14:00:00,75.46,75.55,75.42,75.46,65868.0,69.691,69.7741,69.6541,69.691,65868.0
2021-08-12 14:10:00,75.48,75.64,75.42,75.44,78476.0,69.7095,69.8573,69.6541,69.6726,78476.0
2021-08-12 14:20:00,75.43,75.52,75.41,75.46,74698.0,69.6633,69.7464,69.6448,69.691,74698.0
2021-08-12 14:30:00,75.46,75.64,75.45,75.58,89158.0,69.691,69.8573,69.6818,69.8018,89158.0
2021-08-12 14:40:00,75.58,75.69,75.56,75.63,82862.0,69.8018,69.9034,69.7834,69.848,82862.0
2021-08-12 14:50:00,75.63,75.64,75.44,75.57,105704.0,69.848,69.8573,69.6726,69.7926,105704.0
2021-08-12 15:00:00,75.58,75.67,75.51,75.6,87052.0,69.8018,69.885,69.7372,69.8203,87052.0
2021-08-12 15:10:00,75.6,75.7,75.57,75.59,105648.0,69.8203,69.9127,69.7926,69.8111,105648.0
2021-08-12 15:20:00,75.6,75.72,75.58,75.67,107916.0,69.8203,69.9311,69.8018,69.885,107916.0
2021-08-12 15:30:00,75.67,75.84,75.65,75.83,138368.0,69.885,70.042,69.8665,70.0327,138368.0
2021-08-12 15:40:00,75.83,75.95,75.75,75.78,232044.0,70.0327,70.1436,69.9589,69.9866,232044.0
2021-08-12 15:50:00,75.78,75.79,75.5,75.57,521828.0,69.9866,69.9958,69.728,69.7926,521828.0
2021-08-13 09:30:00,75.35,75.63,74.99,75.27,57778.0,69.5894,69.848,69.257,69.5155,57778.0
2021-08-13 09:40:00,75.33,75.49,75.18,75.39,49212.0,69.571,69.7187,69.4324,69.6264,49212.0
2021-08-13 09:50:00,75.36,75.39,75.18,75.18,22836.0,69.5987,69.6264,69.4324,69.4324,22836.0
2021-08-13 10:00:00,75.24,75.39,75.1,75.36,15270.0,69.4878,69.6264,69.3585,69.5987,15270.0
2021-08-13 10:10:00,75.41,75.84,75.36,75.77,39282.0,69.6448,70.042,69.5987,69.9773,39282.0
2021-08-13 10:20:00,75.83,76.0,75.77,75.82,21482.0,70.0327,70.1897,69.9773,70.0235,21482.0
2021-08-13 10:30:00,75.87,75.95,75.72,75.89,18264.0,70.0697,70.1436,69.9311,70.0881,18264.0
2021-08-13 10:40:00,75.89,76.02,75.78,76.02,18828.0,70.0881,70.2082,69.9866,70.2082,18828.0
2021-08-13 10:50:00,76.01,76.03,75.73,75.77,58828.0,70.199,70.2174,69.9404,69.9773,58828.0
2021-08-13 11:00:00,75.79,75.87,75.58,75.61,39656.0,69.9958,70.0697,69.8018,69.8296,39656.0
2021-08-13 11:10:00,75.64,75.67,75.6,75.64,24204.0,69.8573,69.885,69.8203,69.8573,24204.0
2021-08-13 11:20:00,75.63,75.71,75.55,75.59,21636.0,69.848,69.9219,69.7741,69.8111,21636.0
2021-08-13 11:30:00,75.58,75.69,75.54,75.54,23346.0,69.8018,69.9034,69.7649,69.7649,23346.0
2021-08-13 11:40:00,75.54,75.65,75.53,75.65,11104.0,69.7649,69.8665,69.7557,69.8665,11104.0
2021-08-13 11:50:00,75.66,75.75,75.63,75.69,12104.0,69.8757,69.9589,69.848,69.9034,12104.0
2021-08-13 12:00:00,75.71,75.8,75.68,75.77,16890.0,69.9219,70.005,69.8942,69.9773,16890.0
2021-08-13 12:10:00,75.74,75.82,75.64,75.64,20830.0,69.9496,70.0235,69.8573,69.8573,20830.0
2021-08-13 12:20:00,75.64,75.66,75.48,75.66,31288.0,69.8573,69.8757,69.7095,69.8757,31288.0
2021-08-13 12:30:00,75.7,75.7,75.61,75.61,8296.0,69.9127,69.9127,69.8296,69.8296,8296.0
2021-08-13 12:40:00,75.67,75.69,75.55,75.57,15250.0,69.885,69.9034,69.7741,69.7926,15250.0
2021-08-13 12:50:00,75.56,75.7,75.55,75.69,20278.0,69.7834,69.9127,69.7741,69.9034,20278.0
2021-08-13 13:00:00,75.69,75.75,75.67,75.73,22050.0,69.9034,69.9589,69.885,69.9404,22050.0
2021-08-13 13:10:00,75.77,75.81,75.71,75.74,36410.0,69.9773,70.0143,69.9219,69.9496,36410.0
2021-08-13 13:20:00,75.72,75.73,75.59,75.61,9042.0,69.9311,69.9404,69.8111,69.8296,9042.0
2021-08-13 13:30:00,75.64,75.65,75.57,75.58,13280.0,69.8573,69.8665,69.7926,69.8018,13280.0
2021-08-13 13:40:00,75.59,75.63,75.54,75.55,27614.0,69.8111,69.848,69.7649,69.7741,27614.0
2021-08-13 13:50:00,75.55,75.58,75.52,75.56,9438.0,69.7741,69.8018,69.7464,69.7834,9438.0
2021-08-13 14:00:00,75.57,75.58,75.43,75.45,12660.0,69.7926,69.8018,69.6633,69.6818,12660.0
2021-08-13 14:10:00,75.45,75.48,75.39,75.46,21430.0,69.6818,69.7095,69.6264,69.691,21430.0
2021-08-13 14:20:00,75.45,75.45,75.36,75.39,19268.0,69.6818,69.6818,69.5987,69.6264,19268.0
2021-08-13 14:30:00,75.4,75.44,75.35,75.42,36520.0,69.6356,69.6726,69.5894,69.6541,36520.0
2021-08-13 14:40:00,75.44,75.58,75.38,75.57,30066.0,69.6726,69.8018,69.6171,69.7926,30066.0
2021-08-13 14:50:00,75.58,75.63,75.5,75.51,19696.0,69.8018,69.848,69.728,69.7372,19696.0
2021-08-13 15:00:00,75.52,75.54,75.47,75.49,16972.0,69.7464,69.7649,69.7003,69.7187,16972.0
2021-08-13 15:10:00,75.48,75.64,75.48,75.61,22474.0,69.7095,69.8573,69.7095,69.8296,22474.0
2021-08-13 15:20:00,75.61,75.62,75.54,75.6,24686.0,69.8296,69.8388,69.7649,69.8203,24686.0
2021-08-13 15:30:00,75.58,75.76,75.49,75.73,41746.0,69.8018,69.9681,69.7187,69.9404,41746.0
2021-08-13 15:40:00,75.73,75.73,75.63,75.65,41562.0,69.9404,69.9404,69.848,69.8665,41562.0
2021-08-13 15:50:00,75.64,75.85,75.53,75.83,244142.0,69.8573,70.0512,69.7557,70.0327,244142.0
2021-08-16 09:30:00,75.75,75.78,75.29,75.55,100758.0,69.9589,69.9866,69.534,69.7741,100758.0
2021-08-16 09:40:00,75.55,75.92,75.47,75.82,81080.0,69.7741,70.1159,69.7003,70.0235,81080.0
2021-08-16 09:50:00,75.81,75.94,75.71,75.73,89250.0,70.0143,70.1343,69.9219,69.9404,89250.0
2021-08-16 10:00:00,75.67,76.04,75.54,76.0,91840.0,69.885,70.2267,69.7649,70.1897,91840.0
2021-08-16 10:10:00,75.99,76.28,75.66,75.67,82080.0,70.1805,70.4483,69.8757,69.885,82080.0
2021-08-16 10:20:00,75.68,76.01,75.67,75.99,126988.0,69.8942,70.199,69.885,70.1805,126988.0
2021-08-16 10:30:00,75.92,76.1,75.76,76.01,40282.0,70.1159,70.2821,69.9681,70.199,40282.0
2021-08-16 10:40:00,76.02,76.07,75.92,76.06,32724.0,70.2082,70.2544,70.1159,70.2452,32724.0
2021-08-16 10:50:00,76.03,76.05,75.74,75.8,39912.0,70.2174,70.2359,69.9496,70.005,39912.0
2021-08-16 11:00:00,75.8,76.0,75.73,75.88,83036.0,70.005,70.1897,69.9404,70.0789,83036.0
2021-08-16 11:10:00,75.86,76.04,75.76,75.93,39728.0,70.0604,70.2267,69.9681,70.1251,39728.0
2021-08-16 11:20:00,75.96,76.02,75.9,75.91,39814.0,70.1528,70.2082,70.0974,70.1066,39814.0
2021-08-16 11:30:00,75.88,75.97,75.78,75.82,35416.0,70.0789,70.162,69.9866,70.0235,35416.0
2021-08-16 11:40:00,75.82,75.92,75.79,75.82,22022.0,70.0235,70.1159,69.9958,70.0235,22022.0
2021-08-16 11:50:00,75.81,75.81,75.51,75.51,19562.0,70.0143,70.0143,69.7372,69.7372,19562.0
2021-08-16 12:00:00,75.52,75.53,75.28,75.31,26656.0,69.7464,69.7557,69.5248,69.5525,26656.0
2021-08-16 12:10:00,75.3,75.37,75.22,75.33,22718.0,69.5433,69.6079,69.4694,69.571,22718.0
2021-08-16 12:20:00,75.29,75.35,75.16,75.16,20434.0,69.534,69.5894,69.414,69.414,20434.0
2021-08-16 12:30:00,75.13,75.21,75.1,75.18,15142.0,69.3863,69.4601,69.3585,69.4324,15142.0
2021-08-16 12:40:00,75.2,75.25,75.19,75.22,11800.0,69.4509,69.4971,69.4417,69.4694,11800.0
2021-08-16 12:50:00,75.2,75.33,75.2,75.26,44968.0,69.4509,69.571,69.4509,69.5063,44968.0
2021-08-16 13:00:00,75.28,75.35,75.26,75.3,36048.0,69.5248,69.5894,69.5063,69.5433,36048.0
2021-08-16 13:10:00,75.29,75.29,75.22,75.28,11404.0,69.534,69.534,69.4694,69.5248,11404.0
2021-08-16 13:20:00,75.29,75.42,75.29,75.38,11566.0,69.534,69.6541,69.534,69.6171,11566.0
2021-08-16 13:30:00,75.39,75.52,75.38,75.44,14958.0,69.6264,69.7464,69.6171,69.6726,14958.0
2021-08-16 13:40:00,75.47,75.52,75.4,75.46,23906.0,69.7003,69.7464,69.6356,69.691,23906.0
2021-08-16 13:50:00,75.45,75.5,75.42,75.42,21200.0,69.6818,69.728,69.6541,69.6541,21200.0
2021-08-16 14:00:00,75.44,75.49,75.41,75.48,25142.0,69.6726,69.7187,69.6448,69.7095,25142.0
2021-08-16 14:10:00,75.47,75.47,75.36,75.38,13140.0,69.7003,69.7003,69.5987,69.6171,13140.0
2021-08-16 14:20:00,75.33,75.33,75.14,75.17,14486.0,69.571,69.571,69.3955,69.4232,14486.0
2021-08-16 14:30:00,75.19,75.21,75.14,75.16,12950.0,69.4417,69.4601,69.3955,69.414,12950.0
2021-08-16 14:40:00,75.16,75.24,75.11,75.24,20804.0,69.414,69.4878,69.3678,69.4878,20804.0
2021-08-16 14:50:00,75.24,75.29,75.13,75.13,13616.0,69.4878,69.534,69.3863,69.3863,13616.0
2021-08-16 15:00:00,75.13,75.22,75.09,75.13,32084.0,69.3863,69.4694,69.3493,69.3863,32084.0
2021-08-16 15:10:00,75.14,75.21,75.08,75.11,23432.0,69.3955,69.4601,69.3401,69.3678,23432.0
2021-08-16 15:20:00,75.12,75.16,75.06,75.08,41204.0,69.377,69.414,69.3216,69.3401,41204.0
2021-08-16 15:30:00,75.09,75.13,75.03,75.04,43472.0,69.3493,69.3863,69.2939,69.3031,43472.0
2021-08-16 15:40:00,75.05,75.06,74.95,74.97,31702.0,69.3124,69.3216,69.22,69.2385,31702.0
2021-08-16 15:50:00,74.97,75.25,74.97,75.2,156480.0,69.2385,69.4971,69.2385,69.4509,156480.0
2021-08-17 09:30:00,74.19,74.25,73.75,74.14,126736.0,68.5181,68.5735,68.1118,68.4719,126736.0
2021-08-17 09:40:00,74.13,74.2,73.85,73.92,40048.0,68.4627,68.5274,68.2041,68.2688,40048.0
2021-08-17 09:50:00,73.89,73.95,73.36,73.5,78732.0,68.2411,68.2965,67.7516,67.8809,78732.0
2021-08-17 10:00:00,73.46,73.76,73.21,73.34,68136.0,67.8439,68.121,67.613,67.7331,68136.0
2021-08-17 10:10:00,73.29,73.5,73.26,73.43,43400.0,67.6869,67.8809,67.6592,67.8162,43400.0
2021-08-17 10:20:00,73.37,73.73,73.35,73.64,75386.0,67.7608,68.0933,67.7423,68.0102,75386.0
2021-08-17 10:30:00,73.64,73.96,73.6,73.94,33114.0,68.0102,68.3057,67.9732,68.2872,33114.0
2021-08-17 10:40:00,73.99,74.24,73.98,74.14,19022.0,68.3334,68.5643,68.3242,68.4719,19022.0
2021-08-17 10:50:00,74.26,74.26,73.79,73.82,45956.0,68.5828,68.5828,68.1487,68.1764,45956.0
2021-08-17 11:00:00,73.84,73.84,73.58,73.62,38984.0,68.1949,68.1949,67.9548,67.9917,38984.0
2021-08-17 11:10:00,73.62,73.62,73.38,73.49,20348.0,67.9917,67.9917,67.77,67.8716,20348.0
2021-08-17 11:20:00,73.46,73.46,73.07,73.11,22616.0,67.8439,67.8439,67.4837,67.5207,22616.0
2021-08-17 11:30:00,73.13,73.32,73.06,73.06,21176.0,67.5392,67.7146,67.4745,67.4745,21176.0
2021-08-17 11:40:00,73.04,73.09,72.92,73.07,27464.0,67.456,67.5022,67.3452,67.4837,27464.0
2021-08-17 11:50:00,73.03,73.07,72.89,72.95,27140.0,67.4468,67.4837,67.3175,67.3729,27140.0
2021-08-17 12:00:00,72.94,73.15,72.83,72.99,25330.0,67.3637,67.5576,67.2621,67.4099,25330.0
2021-08-17 12:10:00,72.95,72.97,72.67,72.75,30810.0,67.3729,67.3914,67.1143,67.1882,30810.0
2021-08-17 12:20:00,72.75,72.89,72.65,72.89,20894.0,67.1882,67.3175,67.0958,67.3175,20894.0
2021-08-17 12:30:00,72.95,72.95,72.76,72.82,41058.0,67.3729,67.3729,67.1974,67.2529,41058.0
2021-08-17 12:40:00,72.8,72.83,72.46,72.46,73256.0,67.2344,67.2621,66.9204,66.9204,73256.0
2021-08-17 12:50:00,72.48,72.49,72.14,72.21,52130.0,66.9388,66.9481,66.6248,66.6895,52130.0
2021-08-17 13:00:00,72.19,72.63,72.19,72.61,39350.0,66.671,67.0774,66.671,67.0589,39350.0
2021-08-17 13:10:00,72.58,72.85,72.57,72.81,23498.0,67.0312,67.2806,67.022,67.2436,23498.0
2021-08-17 13:20:00,72.83,72.94,72.72,72.94,39210.0,67.2621,67.3637,67.1605,67.3637,39210.0
2021-08-17 13:30:00,72.94,72.94,72.55,72.55,6882.0,67.3637,67.3637,67.0035,67.0035,6882.0
2021-08-17 13:40:00,72.57,72.59,72.36,72.37,11342.0,67.022,67.0404,66.828,66.8373,11342.0
2021-08-17 13:50:00,72.41,72.6,72.41,72.58,23312.0,66.8742,67.0497,66.8742,67.0312,23312.0
2021-08-17 14:00:00,72.57,72.73,72.57,72.64,36672.0,67.022,67.1697,67.022,67.0866,36672.0
2021-08-17 14:10:00,72.68,72.79,72.64,72.67,11718.0,67.1236,67.2251,67.0866,67.1143,11718.0
2021-08-17 14:20:00,72.7,72.72,72.53,72.55,18986.0,67.142,67.1605,66.985,67.0035,18986.0
2021-08-17 14:30:00,72.57,72.66,72.41,72.44,18734.0,67.022,67.1051,66.8742,66.9019,18734.0
2021-08-17 14:40:00,72.45,72.69,72.44,72.64,12454.0,66.9111,67.1328,66.9019,67.0866,12454.0
2021-08-17 14:50:00,72.71,72.75,72.54,72.75,14536.0,67.1513,67.1882,66.9943,67.1882,14536.0
2021-08-17 15:00:00,72.76,72.82,72.73,72.75,20626.0,67.1974,67.2529,67.1697,67.1882,20626.0
2021-08-17 15:10:00,72.74,72.79,72.6,72.65,29194.0,67.179,67.2251,67.0497,67.0958,29194.0
2021-08-17 15:20:00,72.67,72.73,72.61,72.69,43538.0,67.1143,67.1697,67.0589,67.1328,43538.0
2021-08-17 15:30:00,72.72,72.82,72.66,72.72,54134.0,67.1605,67.2529,67.1051,67.1605,54134.0
2021-08-17 15:40:00,72.71,72.74,72.53,72.54,46708.0,67.1513,67.179,66.985,66.9943,46708.0
2021-08-17 15:50:00,72.56,72.92,72.56,72.85,326188.0,67.0127,67.3452,67.0127,67.2806,326188.0
2021-08-18 09:30:00,72.36,72.64,72.2,72.33,64790.0,66.828,67.0866,66.6803,66.8003,64790.0
2021-08-18 09:40:00,72.39,72.56,72.14,72.14,50578.0,66.8557,67.0127,66.6248,66.6248,50578.0
2021-08-18 09:50:00,72.15,72.95,72.15,72.86,42254.0,66.6341,67.3729,66.6341,67.2898,42254.0
2021-08-18 10:00:00,72.89,73.02,72.69,72.8,43418.0,67.3175,67.4376,67.1328,67.2344,43418.0
2021-08-18 10:10:00,72.79,72.95,72.6,72.95,25102.0,67.2251,67.3729,67.0497,67.3729,25102.0
2021-08-18 10:20:00,72.92,73.36,72.92,73.14,37132.0,67.3452,67.7516,67.3452,67.5484,37132.0
2021-08-18 10:30:00,73.14,73.32,73.02,73.03,80940.0,67.5484,67.7146,67.4376,67.4468,80940.0
2021-08-18 10:40:00,73.06,73.14,72.88,73.07,48104.0,67.4745,67.5484,67.3083,67.4837,48104.0
2021-08-18 10:50:00,73.08,73.1,72.85,72.9,37438.0,67.493,67.5114,67.2806,67.3267,37438.0
2021-08-18 11:00:00,72.9,73.08,72.83,73.03,27354.0,67.3267,67.493,67.2621,67.4468,27354.0
2021-08-18 11:10:00,73.01,73.05,72.9,72.98,49350.0,67.4283,67.4653,67.3267,67.4006,49350.0
2021-08-18 11:20:00,73.0,73.14,72.96,73.04,21700.0,67.4191,67.5484,67.3821,67.456,21700.0
2021-08-18 11:30:00,73.04,73.06,72.91,73.01,68956.0,67.456,67.4745,67.336,67.4283,68956.0
2021-08-18 11:40:00,72.97,72.98,72.84,72.84,23784.0,67.3914,67.4006,67.2713,67.2713,23784.0
2021-08-18 11:50:00,72.85,72.93,72.79,72.83,18690.0,67.2806,67.3544,67.2251,67.2621,18690.0
2021-08-18 12:00:00,72.84,72.85,72.66,72.66,24694.0,67.2713,67.2806,67.1051,67.1051,24694.0
2021-08-18 12:10:00,72.69,72.69,72.3,72.32,79974.0,67.1328,67.1328,66.7726,66.7911,79974.0
2021-08-18 12:20:00,72.33,72.54,72.27,72.51,33222.0,66.8003,66.9943,66.7449,66.9666,33222.0
2021-08-18 12:30:00,72.5,72.88,72.5,72.85,37660.0,66.9573,67.3083,66.9573,67.2806,37660.0
2021-08-18 12:40:00,72.85,72.86,72.73,72.75,34260.0,67.2806,67.2898,67.1697,67.1882,34260.0
2021-08-18 12:50:00,72.71,72.86,72.7,72.86,10514.0,67.1513,67.2898,67.142,67.2898,10514.0
2021-08-18 13:00:00,72.85,72.88,72.76,72.83,17424.0,67.2806,67.3083,67.1974,67.2621,17424.0
2021-08-18 13:10:00,72.83,72.88,72.79,72.79,9702.0,67.2621,67.3083,67.2251,67.2251,9702.0
2021-08-18 13:20:00,72.81,72.82,72.74,72.79,19690.0,67.2436,67.2529,67.179,67.2251,19690.0
2021-08-18 13:30:00,72.79,72.81,72.71,72.74,13312.0,67.2251,67.2436,67.1513,67.179,13312.0
2021-08-18 13:40:00,72.74,72.76,72.69,72.73,21698.0,67.179,67.1974,67.1328,67.1697,21698.0
2021-08-18 13:50:00,72.72,72.74,72.66,72.7,27110.0,67.1605,67.179,67.1051,67.142,27110.0
2021-08-18 14:00:00,72.66,72.99,72.66,72.79,37278.0,67.1051,67.4099,67.1051,67.2251,37278.0
2021-08-18 14:10:00,72.77,72.84,72.24,72.35,46538.0,67.2067,67.2713,66.7172,66.8188,46538.0
2021-08-18 14:20:00,72.36,72.63,72.3,72.62,33592.0,66.828,67.0774,66.7726,67.0681,33592.0
2021-08-18 14:30:00,72.61,72.74,72.61,72.61,32200.0,67.0589,67.179,67.0589,67.0589,32200.0
2021-08-18 14:40:00,72.6,72.7,72.54,72.66,32592.0,67.0497,67.142,66.9943,67.1051,32592.0
2021-08-18 14:50:00,72.67,72.72,72.61,72.71,30786.0,67.1143,67.1605,67.0589,67.1513,30786.0
2021-08-18 15:00:00,72.71,72.75,72.6,72.66,28272.0,67.1513,67.1882,67.0497,67.1051,28272.0
2021-08-18 15:10:00,72.65,72.76,72.63,72.73,44522.0,67.0958,67.1974,67.0774,67.1697,44522.0
2021-08-18 15:20:00,72.74,72.75,72.58,72.58,49946.0,67.179,67.1882,67.0312,67.0312,49946.0
2021-08-18 15:30:00,72.58,72.58,72.36,72.41,53682.0,67.0312,67.0312,66.828,66.8742,53682.0
2021-08-18 15:40:00,72.42,72.51,72.21,72.23,73350.0,66.8834,66.9666,66.6895,66.708,73350.0
2021-08-18 15:50:00,72.22,72.25,71.73,71.82,330590.0,66.6987,66.7264,66.2462,66.3293,330590.0
2021-08-19 09:30:00,71.16,71.43,70.49,70.58,94638.0,65.9189,66.169,65.2982,65.3816,94638.0
2021-08-19 09:40:00,70.57,71.03,70.49,70.76,56784.0,65.3723,65.7984,65.2982,65.5483,56784.0
2021-08-19 09:50:00,70.73,71.17,70.72,70.8,129726.0,65.5205,65.9281,65.5113,65.5854,129726.0
2021-08-19 10:00:00,70.81,71.19,70.81,71.08,72918.0,65.5946,65.9466,65.5946,65.8447,72918.0
2021-08-19 10:10:00,71.03,71.44,70.97,71.28,57670.0,65.7984,66.1782,65.7429,66.03,57670.0
2021-08-19 10:20:00,71.3,71.31,71.03,71.23,39650.0,66.0485,66.0578,65.7984,65.9837,39650.0
2021-08-19 10:30:00,71.23,71.28,71.04,71.04,21688.0,65.9837,66.03,65.8077,65.8077,21688.0
2021-08-19 10:40:00,71.06,71.2,70.83,70.85,27352.0,65.8262,65.9559,65.6132,65.6317,27352.0
2021-08-19 10:50:00,70.89,71.5,70.88,71.45,57052.0,65.6687,66.2338,65.6595,66.1875,57052.0
2021-08-19 11:00:00,71.49,71.64,71.42,71.47,44222.0,66.2246,66.3635,66.1597,66.206,44222.0
2021-08-19 11:10:00,71.47,71.56,71.36,71.53,23544.0,66.206,66.2894,66.1041,66.2616,23544.0
2021-08-19 11:20:00,71.53,71.58,71.29,71.3,23158.0,66.2616,66.3079,66.0393,66.0485,23158.0
2021-08-19 11:30:00,71.37,71.58,71.31,71.53,16690.0,66.1134,66.3079,66.0578,66.2616,16690.0
2021-08-19 11:40:00,71.53,72.11,71.53,72.05,69012.0,66.2616,66.7989,66.2616,66.7433,69012.0
2021-08-19 11:50:00,72.08,72.13,71.84,71.9,52288.0,66.7711,66.8174,66.5488,66.6044,52288.0
2021-08-19 12:00:00,71.89,72.05,71.83,71.92,34576.0,66.5951,66.7433,66.5395,66.6229,34576.0
2021-08-19 12:10:00,71.94,72.18,71.85,71.85,22244.0,66.6414,66.8637,66.558,66.558,22244.0
2021-08-19 12:20:00,71.83,71.99,71.81,71.94,16248.0,66.5395,66.6877,66.521,66.6414,16248.0
2021-08-19 12:30:00,71.95,72.08,71.92,72.08,33050.0,66.6507,66.7711,66.6229,66.7711,33050.0
2021-08-19 12:40:00,72.06,72.15,71.98,72.08,18702.0,66.7526,66.8359,66.6785,66.7711,18702.0
2021-08-19 12:50:00,72.11,72.22,72.03,72.21,41356.0,66.7989,66.9008,66.7248,66.8915,41356.0
2021-08-19 13:00:00,72.21,72.21,72.04,72.08,68072.0,66.8915,66.8915,66.734,66.7711,68072.0
2021-08-19 13:10:00,72.1,72.17,72.05,72.16,35058.0,66.7896,66.8545,66.7433,66.8452,35058.0
2021-08-19 13:20:00,72.15,72.3,72.14,72.18,59978.0,66.8359,66.9749,66.8267,66.8637,59978.0
2021-08-19 13:30:00,72.11,72.19,72.05,72.19,15418.0,66.7989,66.873,66.7433,66.873,15418.0
2021-08-19 13:40:00,72.18,72.39,72.17,72.24,21582.0,66.8637,67.0583,66.8545,66.9193,21582.0
2021-08-19 13:50:00,72.25,72.31,72.1,72.1,27662.0,66.9286,66.9842,66.7896,66.7896,27662.0
2021-08-19 14:00:00,72.08,72.2,71.86,71.9,43384.0,66.7711,66.8823,66.5673,66.6044,43384.0
2021-08-19 14:10:00,71.88,71.92,71.68,71.77,31426.0,66.5858,66.6229,66.4006,66.4839,31426.0
2021-08-19 14:20:00,71.75,71.88,71.51,71.54,31556.0,66.4654,66.5858,66.2431,66.2709,31556.0
2021-08-19 14:30:00,71.51,71.76,71.43,71.67,218036.0,66.2431,66.4747,66.169,66.3913,218036.0
2021-08-19 14:40:00,71.6,71.69,71.52,71.62,24838.0,66.3264,66.4098,66.2523,66.345,24838.0
2021-08-19 14:50:00,71.57,71.74,71.44,71.72,111340.0,66.2987,66.4561,66.1782,66.4376,111340.0
2021-08-19 15:00:00,71.75,72.04,71.75,72.0,26602.0,66.4654,66.734,66.4654,66.697,26602.0
2021-08-19 15:10:00,72.01,72.06,71.88,71.96,28026.0,66.7063,66.7526,66.5858,66.6599,28026.0
2021-08-19 15:20:00,71.98,72.08,71.86,72.05,108964.0,66.6785,66.7711,66.5673,66.7433,108964.0
2021-08-19 15:30:00,72.06,72.19,72.0,72.03,40862.0,66.7526,66.873,66.697,66.7248,40862.0
2021-08-19 15:40:00,72.08,72.08,71.91,71.98,78408.0,66.7711,66.7711,66.6136,66.6785,78408.0
2021-08-19 15:50:00,71.95,72.17,71.86,72.14,266366.0,66.6507,66.8545,66.5673,66.8267,266366.0
2021-08-20 09:30:00,72.2,72.76,71.67,72.42,158520.0,66.8823,67.401,66.3913,67.0861,158520.0
2021-08-20 09:40:00,72.51,73.06,72.21,72.83,40804.0,67.1694,67.6789,66.8915,67.4659,40804.0
2021-08-20 09:50:00,72.88,72.96,72.73,72.79,21326.0,67.5122,67.5863,67.3732,67.4288,21326.0
2021-08-20 10:00:00,72.75,72.84,72.64,72.71,12252.0,67.3917,67.4751,67.2899,67.3547,12252.0
2021-08-20 10:10:00,72.73,73.03,72.73,72.94,39116.0,67.3732,67.6511,67.3732,67.5678,39116.0
2021-08-20 10:20:00,72.96,72.99,72.53,72.6,37268.0,67.5863,67.6141,67.188,67.2528,37268.0
2021-08-20 10:30:00,72.6,72.88,72.6,72.65,25318.0,67.2528,67.5122,67.2528,67.2991,25318.0
2021-08-20 10:40:00,72.61,72.64,72.5,72.56,16398.0,67.2621,67.2899,67.1602,67.2157,16398.0
2021-08-20 10:50:00,72.53,72.55,72.29,72.31,59724.0,67.188,67.2065,66.9656,66.9842,59724.0
2021-08-20 11:00:00,72.32,72.32,72.04,72.06,57286.0,66.9934,66.9934,66.734,66.7526,57286.0
2021-08-20 11:10:00,72.07,72.33,72.07,72.25,21926.0,66.7618,67.0027,66.7618,66.9286,21926.0
2021-08-20 11:20:00,72.27,72.36,72.16,72.18,19740.0,66.9471,67.0305,66.8452,66.8637,19740.0
2021-08-20 11:30:00,72.16,72.27,71.91,71.92,17516.0,66.8452,66.9471,66.6136,66.6229,17516.0
2021-08-20 11:40:00,71.92,71.94,71.61,71.73,29464.0,66.6229,66.6414,66.3357,66.4469,29464.0
2021-08-20 11:50:00,71.71,71.75,71.54,71.61,40210.0,66.4283,66.4654,66.2709,66.3357,40210.0
2021-08-20 12:00:00,71.61,71.76,71.57,71.69,33666.0,66.3357,66.4747,66.2987,66.4098,33666.0
2021-08-20 12:10:00,71.67,71.7,71.5,71.54,197666.0,66.3913,66.4191,66.2338,66.2709,197666.0
2021-08-20 12:20:00,71.53,71.74,71.47,71.73,38982.0,66.2616,66.4561,66.206,66.4469,38982.0
2021-08-20 12:30:00,71.74,72.14,71.73,72.14,172838.0,66.4561,66.8267,66.4469,66.8267,172838.0
2021-08-20 12:40:00,72.13,72.34,72.09,72.34,53436.0,66.8174,67.0119,66.7804,67.0119,53436.0
2021-08-20 12:50:00,72.31,72.48,72.29,72.47,28424.0,66.9842,67.1416,66.9656,67.1324,28424.0
2021-08-20 13:00:00,72.45,72.52,72.36,72.46,22994.0,67.1138,67.1787,67.0305,67.1231,22994.0
2021-08-20 13:10:00,72.45,72.45,72.34,72.38,122904.0,67.1138,67.1138,67.0119,67.049,122904.0
2021-08-20 13:20:00,72.35,72.37,72.21,72.21,27014.0,67.0212,67.0397,66.8915,66.8915,27014.0
2021-08-20 13:30:00,72.22,72.23,72.04,72.07,13818.0,66.9008,66.91,66.734,66.7618,13818.0
2021-08-20 13:40:00,72.05,72.17,72.02,72.17,228912.0,66.7433,66.8545,66.7155,66.8545,228912.0
2021-08-20 13:50:00,72.17,72.21,72.03,72.03,34162.0,66.8545,66.8915,66.7248,66.7248,34162.0
2021-08-20 14:00:00,72.04,72.22,72.04,72.2,17378.0,66.734,66.9008,66.734,66.8823,17378.0
2021-08-20 14:10:00,72.22,72.26,72.18,72.2,9364.0,66.9008,66.9378,66.8637,66.8823,9364.0
2021-08-20 14:20:00,72.17,72.17,72.05,72.1,17772.0,66.8545,66.8545,66.7433,66.7896,17772.0
2021-08-20 14:30:00,72.12,72.2,72.06,72.17,98656.0,66.8081,66.8823,66.7526,66.8545,98656.0
2021-08-20 14:40:00,72.16,72.31,72.16,72.26,31548.0,66.8452,66.9842,66.8452,66.9378,31548.0
2021-08-20 14:50:00,72.3,72.32,72.11,72.16,94602.0,66.9749,66.9934,66.7989,66.8452,94602.0
2021-08-20 15:00:00,72.17,72.24,72.14,72.21,26074.0,66.8545,66.9193,66.8267,66.8915,26074.0
2021-08-20 15:10:00,72.23,72.28,72.06,72.07,73056.0,66.91,66.9564,66.7526,66.7618,73056.0
2021-08-20 15:20:00,72.06,72.14,72.0,72.06,59992.0,66.7526,66.8267,66.697,66.7526,59992.0
2021-08-20 15:30:00,72.06,72.07,71.98,72.01,78462.0,66.7526,66.7618,66.6785,66.7063,78462.0
2021-08-20 15:40:00,72.02,72.25,72.02,72.2,224512.0,66.7155,66.9286,66.7155,66.8823,224512.0
2021-08-20 15:50:00,72.21,72.48,72.13,72.39,591064.0,66.8915,67.1416,66.8174,67.0583,591064.0
2021-08-23 09:30:00,73.0,74.11,73.0,73.76,133796.0,67.6233,68.6516,67.6233,68.3274,133796.0
2021-08-23 09:40:00,73.85,73.92,73.67,73.86,45008.0,68.4107,68.4756,68.244,68.42,45008.0
2021-08-23 09:50:00,73.85,74.07,73.52,73.56,31434.0,68.4107,68.6145,68.105,68.1421,31434.0
2021-08-23 10:00:00,73.58,73.63,73.17,73.24,36066.0,68.1606,68.2069,67.7808,67.8457,36066.0
2021-08-23 10:10:00,73.24,73.35,73.11,73.2,126844.0,67.8457,67.9476,67.7252,67.8086,126844.0
2021-08-23 10:20:00,73.17,73.42,72.83,72.91,114160.0,67.7808,68.0124,67.4659,67.54,114160.0
2021-08-23 10:30:00,72.92,73.08,72.92,73.05,61228.0,67.5492,67.6974,67.5492,67.6697,61228.0
2021-08-23 10:40:00,73.05,73.37,73.03,73.37,40170.0,67.6697,67.9661,67.6511,67.9661,40170.0
2021-08-23 10:50:00,73.33,73.45,73.24,73.3,149382.0,67.929,68.0402,67.8457,67.9012,149382.0
2021-08-23 11:00:00,73.33,73.43,73.2,73.42,94894.0,67.929,68.0217,67.8086,68.0124,94894.0
2021-08-23 11:10:00,73.43,73.48,73.27,73.33,41224.0,68.0217,68.068,67.8734,67.929,41224.0
2021-08-23 11:20:00,73.35,73.35,73.21,73.28,138450.0,67.9476,67.9476,67.8179,67.8827,138450.0
2021-08-23 11:30:00,73.3,73.48,73.28,73.37,196708.0,67.9012,68.068,67.8827,67.9661,196708.0
2021-08-23 11:40:00,73.38,73.5,73.35,73.41,134928.0,67.9753,68.0865,67.9476,68.0031,134928.0
2021-08-23 11:50:00,73.39,73.64,73.39,73.59,219412.0,67.9846,68.2162,67.9846,68.1699,219412.0
2021-08-23 12:00:00,73.58,74.0,73.57,73.99,133648.0,68.1606,68.5497,68.1514,68.5404,133648.0
2021-08-23 12:10:00,73.99,74.01,73.82,73.89,67030.0,68.5404,68.5589,68.3829,68.4478,67030.0
2021-08-23 12:20:00,73.86,73.89,73.82,73.84,60438.0,68.42,68.4478,68.3829,68.4015,60438.0
2021-08-23 12:30:00,73.85,73.89,73.8,73.89,60992.0,68.4107,68.4478,68.3644,68.4478,60992.0
2021-08-23 12:40:00,73.88,73.89,73.72,73.72,35104.0,68.4385,68.4478,68.2903,68.2903,35104.0
2021-08-23 12:50:00,73.73,73.91,73.72,73.86,45136.0,68.2996,68.4663,68.2903,68.42,45136.0
2021-08-23 13:00:00,73.87,74.03,73.84,73.88,92988.0,68.4293,68.5775,68.4015,68.4385,92988.0
2021-08-23 13:10:00,73.88,74.04,73.84,74.0,86252.0,68.4385,68.5867,68.4015,68.5497,86252.0
2021-08-23 13:20:00,74.0,74.1,73.99,74.07,21432.0,68.5497,68.6423,68.5404,68.6145,21432.0
2021-08-23 13:30:00,74.06,74.08,73.88,73.89,34828.0,68.6053,68.6238,68.4385,68.4478,34828.0
2021-08-23 13:40:00,73.89,73.98,73.83,73.83,23108.0,68.4478,68.5312,68.3922,68.3922,23108.0
2021-08-23 13:50:00,73.85,74.0,73.85,73.97,43642.0,68.4107,68.5497,68.4107,68.5219,43642.0
2021-08-23 14:00:00,73.97,74.11,73.96,74.04,32430.0,68.5219,68.6516,68.5126,68.5867,32430.0
2021-08-23 14:10:00,74.05,74.11,73.94,74.01,48726.0,68.596,68.6516,68.4941,68.5589,48726.0
2021-08-23 14:20:00,74.02,74.08,74.0,74.02,38416.0,68.5682,68.6238,68.5497,68.5682,38416.0
2021-08-23 14:30:00,74.04,74.11,74.0,74.03,33186.0,68.5867,68.6516,68.5497,68.5775,33186.0
2021-08-23 14:40:00,74.03,74.13,74.0,74.11,26692.0,68.5775,68.6701,68.5497,68.6516,26692.0
2021-08-23 14:50:00,74.13,74.18,74.06,74.09,26336.0,68.6701,68.7164,68.6053,68.6331,26336.0
2021-08-23 15:00:00,74.1,74.12,73.9,73.91,34602.0,68.6423,68.6608,68.457,68.4663,34602.0
2021-08-23 15:10:00,73.92,73.94,73.86,73.87,47730.0,68.4756,68.4941,68.42,68.4293,47730.0
2021-08-23 15:20:00,73.86,73.89,73.77,73.89,37246.0,68.42,68.4478,68.3366,68.4478,37246.0
2021-08-23 15:30:00,73.88,73.9,73.76,73.81,56414.0,68.4385,68.457,68.3274,68.3737,56414.0
2021-08-23 15:40:00,73.79,73.93,73.77,73.83,70270.0,68.3551,68.4848,68.3366,68.3922,70270.0
2021-08-23 15:50:00,73.83,74.05,73.83,73.92,233790.0,68.3922,68.596,68.3922,68.4756,233790.0
2021-08-24 09:30:00,74.26,75.05,74.25,74.91,101506.0,68.7905,69.5223,68.7813,69.3927,101506.0
2021-08-24 09:40:00,74.88,75.01,74.5,74.55,35008.0,69.3649,69.4853,69.0129,69.0592,35008.0
2021-08-24 09:50:00,74.48,74.69,74.35,74.56,30880.0,68.9943,69.1889,68.8739,69.0684,30880.0
2021-08-24 10:00:00,74.54,74.61,74.18,74.25,25730.0,69.0499,69.1148,68.7164,68.7813,25730.0
2021-08-24 10:10:00,74.25,74.45,74.19,74.44,12980.0,68.7813,68.9665,68.7257,68.9573,12980.0
2021-08-24 10:20:00,74.43,74.5,74.28,74.36,14072.0,68.948,69.0129,68.8091,68.8832,14072.0
2021-08-24 10:30:00,74.41,74.67,74.33,74.64,49618.0,68.9295,69.1703,68.8554,69.1425,49618.0
2021-08-24 10:40:00,74.64,74.64,74.36,74.36,17280.0,69.1425,69.1425,68.8832,68.8832,17280.0
2021-08-24 10:50:00,74.35,74.61,74.35,74.57,17400.0,68.8739,69.1148,68.8739,69.0777,17400.0
2021-08-24 11:00:00,74.55,74.7,74.51,74.64,27600.0,69.0592,69.1981,69.0221,69.1425,27600.0
2021-08-24 11:10:00,74.66,74.68,74.47,74.5,21882.0,69.1611,69.1796,68.9851,69.0129,21882.0
2021-08-24 11:20:00,74.52,74.52,74.25,74.32,16030.0,69.0314,69.0314,68.7813,68.8461,16030.0
2021-08-24 11:30:00,74.26,74.38,74.2,74.38,11378.0,68.7905,68.9017,68.735,68.9017,11378.0
2021-08-24 11:40:00,74.32,74.47,74.26,74.43,7994.0,68.8461,68.9851,68.7905,68.948,7994.0
2021-08-24 11:50:00,74.41,74.49,74.35,74.47,16968.0,68.9295,69.0036,68.8739,68.9851,16968.0
2021-08-24 12:00:00,74.46,74.58,74.42,74.58,6540.0,68.9758,69.087,68.9387,69.087,6540.0
2021-08-24 12:10:00,74.61,74.61,74.48,74.51,7800.0,69.1148,69.1148,68.9943,69.0221,7800.0
2021-08-24 12:20:00,74.49,74.53,74.42,74.47,11070.0,69.0036,69.0406,68.9387,68.9851,11070.0
2021-08-24 12:30:00,74.43,74.58,74.42,74.55,22166.0,68.948,69.087,68.9387,69.0592,22166.0
2021-08-24 12:40:00,74.56,74.61,74.54,74.61,11244.0,69.0684,69.1148,69.0499,69.1148,11244.0
2021-08-24 12:50:00,74.6,74.64,74.46,74.5,27012.0,69.1055,69.1425,68.9758,69.0129,27012.0
2021-08-24 13:00:00,74.5,74.54,74.45,74.47,23926.0,69.0129,69.0499,68.9665,68.9851,23926.0
2021-08-24 13:10:00,74.48,74.5,74.31,74.32,26096.0,68.9943,69.0129,68.8369,68.8461,26096.0
2021-08-24 13:20:00,74.31,74.32,74.24,74.28,17414.0,68.8369,68.8461,68.772,68.8091,17414.0
2021-08-24 13:30:00,74.26,74.3,74.23,74.27,15930.0,68.7905,68.8276,68.7627,68.7998,15930.0
2021-08-24 13:40:00,74.27,74.27,74.09,74.11,15922.0,68.7998,68.7998,68.6331,68.6516,15922.0
2021-08-24 13:50:00,74.12,74.2,74.1,74.14,13038.0,68.6608,68.735,68.6423,68.6794,13038.0
2021-08-24 14:00:00,74.17,74.17,73.95,73.98,19384.0,68.7072,68.7072,68.5034,68.5312,19384.0
2021-08-24 14:10:00,73.99,74.04,73.96,73.96,18068.0,68.5404,68.5867,68.5126,68.5126,18068.0
2021-08-24 14:20:00,73.98,74.22,73.92,74.22,29448.0,68.5312,68.7535,68.4756,68.7535,29448.0
2021-08-24 14:30:00,74.23,74.24,74.09,74.09,18352.0,68.7627,68.772,68.6331,68.6331,18352.0
2021-08-24 14:40:00,74.11,74.2,74.08,74.19,25482.0,68.6516,68.735,68.6238,68.7257,25482.0
2021-08-24 14:50:00,74.19,74.25,74.18,74.2,25860.0,68.7257,68.7813,68.7164,68.735,25860.0
2021-08-24 15:00:00,74.21,74.21,74.02,74.04,21310.0,68.7442,68.7442,68.5682,68.5867,21310.0
2021-08-24 15:10:00,74.06,74.11,74.02,74.03,32058.0,68.6053,68.6516,68.5682,68.5775,32058.0
2021-08-24 15:20:00,74.01,74.16,74.01,74.1,32478.0,68.5589,68.6979,68.5589,68.6423,32478.0
2021-08-24 15:30:00,74.1,74.11,73.98,74.02,35692.0,68.6423,68.6516,68.5312,68.5682,35692.0
2021-08-24 15:40:00,74.02,74.05,73.92,73.97,67136.0,68.5682,68.596,68.4756,68.5219,67136.0
2021-08-24 15:50:00,73.96,74.06,73.89,74.04,210202.0,68.5126,68.6053,68.4478,68.5867,210202.0
2021-08-25 09:30:00,75.45,75.89,75.04,75.19,241492.0,69.8929,70.3005,69.5131,69.652,241492.0
2021-08-25 09:40:00,75.2,75.46,75.08,75.42,65252.0,69.6613,69.9021,69.5501,69.8651,65252.0
2021-08-25 09:50:00,75.42,75.49,75.14,75.33,36620.0,69.8651,69.9299,69.6057,69.7817,36620.0
2021-08-25 10:00:00,75.33,75.33,75.08,75.13,139088.0,69.7817,69.7817,69.5501,69.5965,139088.0
2021-08-25 10:10:00,75.16,75.42,75.14,75.3,47322.0,69.6242,69.8651,69.6057,69.7539,47322.0
2021-08-25 10:20:00,75.26,75.31,75.08,75.17,44096.0,69.7169,69.7632,69.5501,69.6335,44096.0
2021-08-25 10:30:00,75.2,75.24,74.85,75.03,63954.0,69.6613,69.6984,69.3371,69.5038,63954.0
2021-08-25 10:40:00,75.05,75.25,74.91,74.93,127008.0,69.5223,69.7076,69.3927,69.4112,127008.0
2021-08-25 10:50:00,74.94,75.06,74.76,74.77,92948.0,69.4204,69.5316,69.2537,69.263,92948.0
2021-08-25 11:00:00,74.74,74.94,74.67,74.9,34220.0,69.2352,69.4204,69.1703,69.3834,34220.0
2021-08-25 11:10:00,74.89,74.99,74.8,74.81,19048.0,69.3741,69.4668,69.2908,69.3,19048.0
2021-08-25 11:20:00,74.81,74.92,74.8,74.89,25052.0,69.3,69.4019,69.2908,69.3741,25052.0
2021-08-25 11:30:00,74.86,74.99,74.86,74.88,28068.0,69.3463,69.4668,69.3463,69.3649,28068.0
2021-08-25 11:40:00,74.88,75.22,74.88,75.17,30144.0,69.3649,69.6798,69.3649,69.6335,30144.0
2021-08-25 11:50:00,75.17,75.23,75.11,75.16,31624.0,69.6335,69.6891,69.5779,69.6242,31624.0
2021-08-25 12:00:00,75.19,75.28,75.17,75.21,44568.0,69.652,69.7354,69.6335,69.6706,44568.0
2021-08-25 12:10:00,75.23,75.58,75.23,75.55,49726.0,69.6891,70.0133,69.6891,69.9855,49726.0
2021-08-25 12:20:00,75.56,75.69,75.54,75.65,86006.0,69.9948,70.1152,69.9763,70.0782,86006.0
2021-08-25 12:30:00,75.66,75.72,75.6,75.68,20058.0,70.0874,70.143,70.0318,70.1059,20058.0
2021-08-25 12:40:00,75.69,75.74,75.63,75.64,33572.0,70.1152,70.1615,70.0596,70.0689,33572.0
2021-08-25 12:50:00,75.64,75.72,75.61,75.7,42636.0,70.0689,70.143,70.0411,70.1245,42636.0
2021-08-25 13:00:00,75.69,75.78,75.63,75.76,42816.0,70.1152,70.1986,70.0596,70.1801,42816.0
2021-08-25 13:10:00,75.76,75.83,75.67,75.79,41040.0,70.1801,70.2449,70.0967,70.2078,41040.0
2021-08-25 13:20:00,75.79,75.88,75.79,75.83,32628.0,70.2078,70.2912,70.2078,70.2449,32628.0
2021-08-25 13:30:00,75.83,75.91,75.81,75.82,35890.0,70.2449,70.319,70.2264,70.2356,35890.0
2021-08-25 13:40:00,75.82,76.02,75.81,75.86,72892.0,70.2356,70.4209,70.2264,70.2727,72892.0
2021-08-25 13:50:00,75.88,75.92,75.83,75.85,38088.0,70.2912,70.3283,70.2449,70.2634,38088.0
2021-08-25 14:00:00,75.88,76.2,75.75,76.14,62460.0,70.2912,70.5876,70.1708,70.5321,62460.0
2021-08-25 14:10:00,76.17,76.25,75.86,75.9,47972.0,70.5599,70.634,70.2727,70.3097,47972.0
2021-08-25 14:20:00,75.88,75.94,75.82,75.9,36166.0,70.2912,70.3468,70.2356,70.3097,36166.0
2021-08-25 14:30:00,75.89,75.94,75.72,75.75,36556.0,70.3005,70.3468,70.143,70.1708,36556.0
2021-08-25 14:40:00,75.75,75.79,75.7,75.72,73366.0,70.1708,70.2078,70.1245,70.143,73366.0
2021-08-25 14:50:00,75.72,75.75,75.63,75.64,46496.0,70.143,70.1708,70.0596,70.0689,46496.0
2021-08-25 15:00:00,75.64,75.67,75.47,75.53,52726.0,70.0689,70.0967,69.9114,69.967,52726.0
2021-08-25 15:10:00,75.53,75.57,75.38,75.38,70660.0,69.967,70.004,69.828,69.828,70660.0
2021-08-25 15:20:00,75.4,75.5,75.36,75.48,50122.0,69.8466,69.9392,69.8095,69.9207,50122.0
2021-08-25 15:30:00,75.48,75.54,75.33,75.36,75778.0,69.9207,69.9763,69.7817,69.8095,75778.0
2021-08-25 15:40:00,75.36,75.55,75.33,75.42,104946.0,69.8095,69.9855,69.7817,69.8651,104946.0
2021-08-25 15:50:00,75.45,75.73,75.45,75.72,539280.0,69.8929,70.1523,69.8929,70.143,539280.0
2021-08-26 09:30:00,75.56,75.68,75.24,75.45,72322.0,69.9948,70.1059,69.6984,69.8929,72322.0
2021-08-26 09:40:00,75.49,76.03,75.44,75.96,26720.0,69.9299,70.4302,69.8836,70.3653,26720.0
2021-08-26 09:50:00,76.04,76.47,75.99,76.45,51140.0,70.4394,70.8378,70.3931,70.8192,51140.0
2021-08-26 10:00:00,76.45,76.69,76.35,76.59,65638.0,70.8192,71.0416,70.7266,70.9489,65638.0
2021-08-26 10:10:00,76.57,76.65,76.36,76.42,32504.0,70.9304,71.0045,70.7359,70.7914,32504.0
2021-08-26 10:20:00,76.42,76.42,75.75,76.06,48594.0,70.7914,70.7914,70.1708,70.458,48594.0
2021-08-26 10:30:00,76.06,76.28,76.02,76.07,22842.0,70.458,70.6618,70.4209,70.4672,22842.0
2021-08-26 10:40:00,75.99,76.11,75.83,75.92,26664.0,70.3931,70.5043,70.2449,70.3283,26664.0
2021-08-26 10:50:00,75.96,76.02,75.8,75.86,37316.0,70.3653,70.4209,70.2171,70.2727,37316.0
2021-08-26 11:00:00,75.88,75.88,75.58,75.71,42146.0,70.2912,70.2912,70.0133,70.1337,42146.0
2021-08-26 11:10:00,75.73,76.0,75.71,75.94,43952.0,70.1523,70.4024,70.1337,70.3468,43952.0
2021-08-26 11:20:00,75.95,76.11,75.95,76.04,41622.0,70.3561,70.5043,70.3561,70.4394,41622.0
2021-08-26 11:30:00,76.06,76.25,76.0,76.25,24780.0,70.458,70.634,70.4024,70.634,24780.0
2021-08-26 11:40:00,76.31,76.32,76.12,76.26,23266.0,70.6895,70.6988,70.5135,70.6432,23266.0
2021-08-26 11:50:00,76.26,76.46,76.24,76.45,43998.0,70.6432,70.8285,70.6247,70.8192,43998.0
2021-08-26 12:00:00,76.45,76.68,76.45,76.68,28344.0,70.8192,71.0323,70.8192,71.0323,28344.0
2021-08-26 12:10:00,76.67,76.7,76.53,76.53,18094.0,71.023,71.0508,70.8933,70.8933,18094.0
2021-08-26 12:20:00,76.56,76.73,76.56,76.72,22046.0,70.9211,71.0786,70.9211,71.0693,22046.0
2021-08-26 12:30:00,76.73,76.88,76.7,76.82,35400.0,71.0786,71.2176,71.0508,71.162,35400.0
2021-08-26 12:40:00,76.8,76.89,76.8,76.83,24628.0,71.1435,71.2268,71.1435,71.1712,24628.0
2021-08-26 12:50:00,76.86,76.87,76.7,76.87,30894.0,71.199,71.2083,71.0508,71.2083,30894.0
2021-08-26 13:00:00,76.87,76.89,76.8,76.82,28174.0,71.2083,71.2268,71.1435,71.162,28174.0
2021-08-26 13:10:00,76.83,77.2,76.74,77.2,112132.0,71.1712,71.514,71.0879,71.514,112132.0
2021-08-26 13:20:00,77.21,77.24,76.98,77.19,119350.0,71.5233,71.551,71.3102,71.5047,119350.0
2021-08-26 13:30:00,77.2,77.37,77.05,77.28,69414.0,71.514,71.6715,71.375,71.5881,69414.0
2021-08-26 13:40:00,77.3,77.33,77.24,77.31,49830.0,71.6066,71.6344,71.551,71.6159,49830.0
2021-08-26 13:50:00,77.32,77.64,77.32,77.51,96752.0,71.6252,71.9216,71.6252,71.8012,96752.0
2021-08-26 14:00:00,77.51,77.54,77.33,77.41,48958.0,71.8012,71.829,71.6344,71.7085,48958.0
2021-08-26 14:10:00,77.42,77.62,77.39,77.61,87350.0,71.7178,71.9031,71.69,71.8938,87350.0
2021-08-26 14:20:00,77.62,77.67,77.54,77.65,78424.0,71.9031,71.9494,71.829,71.9308,78424.0
2021-08-26 14:30:00,77.64,77.65,77.53,77.58,137908.0,71.9216,71.9308,71.8197,71.866,137908.0
2021-08-26 14:40:00,77.6,77.63,77.42,77.5,118760.0,71.8845,71.9123,71.7178,71.7919,118760.0
2021-08-26 14:50:00,77.5,77.57,77.47,77.52,45746.0,71.7919,71.8567,71.7641,71.8104,45746.0
2021-08-26 15:00:00,77.51,77.63,77.32,77.5,232390.0,71.8012,71.9123,71.6252,71.7919,232390.0
2021-08-26 15:10:00,77.55,77.81,77.45,77.76,88956.0,71.8382,72.0791,71.7456,72.0327,88956.0
2021-08-26 15:20:00,77.77,78.07,77.75,77.9,413202.0,72.042,72.3199,72.0235,72.1624,413202.0
2021-08-26 15:30:00,77.86,78.04,77.84,77.91,138900.0,72.1254,72.2921,72.1069,72.1717,138900.0
2021-08-26 15:40:00,77.89,78.0,77.86,77.97,163128.0,72.1532,72.2551,72.1254,72.2273,163128.0
2021-08-26 15:50:00,77.98,78.16,77.9,77.98,492568.0,72.2365,72.4033,72.1624,72.2365,492568.0
2021-08-27 09:30:00,78.08,78.53,77.89,78.28,96132.0,72.3292,72.746,72.1532,72.5144,96132.0
2021-08-27 09:40:00,78.25,78.63,78.22,78.42,40740.0,72.4867,72.8387,72.4589,72.6441,40740.0
2021-08-27 09:50:00,78.41,78.81,78.41,78.56,59750.0,72.6349,73.0054,72.6349,72.7738,59750.0
2021-08-27 10:00:00,78.58,78.77,78.42,78.63,71122.0,72.7924,72.9684,72.6441,72.8387,71122.0
2021-08-27 10:10:00,78.64,79.22,78.63,78.91,147446.0,72.8479,73.3852,72.8387,73.098,147446.0
2021-08-27 10:20:00,78.92,79.02,78.64,78.85,54518.0,73.1073,73.1999,72.8479,73.0425,54518.0
2021-08-27 10:30:00,78.89,78.94,78.64,78.67,43492.0,73.0795,73.1258,72.8479,72.8757,43492.0
2021-08-27 10:40:00,78.65,78.86,78.55,78.86,55442.0,72.8572,73.0517,72.7646,73.0517,55442.0
2021-08-27 10:50:00,78.88,79.23,78.8,79.01,77306.0,73.0703,73.3945,72.9961,73.1907,77306.0
2021-08-27 11:00:00,79.05,79.4,79.05,79.16,74668.0,73.2277,73.552,73.2277,73.3296,74668.0
2021-08-27 11:10:00,79.14,79.19,79.04,79.19,25694.0,73.3111,73.3574,73.2185,73.3574,25694.0
2021-08-27 11:20:00,79.21,79.24,79.1,79.1,28320.0,73.376,73.4037,73.2741,73.2741,28320.0
2021-08-27 11:30:00,79.08,79.32,79.08,79.31,34100.0,73.2555,73.4778,73.2555,73.4686,34100.0
2021-08-27 11:40:00,79.32,79.72,79.3,79.67,80548.0,73.4778,73.8484,73.4593,73.8021,80548.0
2021-08-27 11:50:00,79.69,79.69,79.5,79.6,47738.0,73.8206,73.8206,73.6446,73.7372,47738.0
2021-08-27 12:00:00,79.58,79.61,79.38,79.38,30410.0,73.7187,73.7465,73.5334,73.5334,30410.0
2021-08-27 12:10:00,79.39,79.49,79.36,79.47,38644.0,73.5427,73.6353,73.5149,73.6168,38644.0
2021-08-27 12:20:00,79.5,79.55,79.41,79.44,22256.0,73.6446,73.6909,73.5612,73.589,22256.0
2021-08-27 12:30:00,79.44,79.57,79.44,79.55,26956.0,73.589,73.7094,73.589,73.6909,26956.0
2021-08-27 12:40:00,79.54,79.58,79.49,79.49,32560.0,73.6816,73.7187,73.6353,73.6353,32560.0
2021-08-27 12:50:00,79.51,79.52,79.38,79.38,37212.0,73.6539,73.6631,73.5334,73.5334,37212.0
2021-08-27 13:00:00,79.36,79.46,79.28,79.28,30960.0,73.5149,73.6075,73.4408,73.4408,30960.0
2021-08-27 13:10:00,79.31,79.39,79.29,79.31,44212.0,73.4686,73.5427,73.4501,73.4686,44212.0
2021-08-27 13:20:00,79.32,79.63,79.32,79.55,85232.0,73.4778,73.765,73.4778,73.6909,85232.0
2021-08-27 13:30:00,79.55,79.71,79.5,79.69,21606.0,73.6909,73.8391,73.6446,73.8206,21606.0
2021-08-27 13:40:00,79.7,79.73,79.64,79.64,43074.0,73.8299,73.8577,73.7743,73.7743,43074.0
2021-08-27 13:50:00,79.64,79.94,79.61,79.92,72704.0,73.7743,74.0522,73.7465,74.0337,72704.0
2021-08-27 14:00:00,79.92,79.99,79.83,79.89,92426.0,74.0337,74.0985,73.9503,74.0059,92426.0
2021-08-27 14:10:00,79.9,80.0,79.83,79.86,51022.0,74.0151,74.1078,73.9503,73.9781,51022.0
2021-08-27 14:20:00,79.85,80.03,79.83,80.03,59314.0,73.9688,74.1356,73.9503,74.1356,59314.0
2021-08-27 14:30:00,80.02,80.02,79.88,79.98,48344.0,74.1263,74.1263,73.9966,74.0892,48344.0
2021-08-27 14:40:00,79.97,80.17,79.97,80.16,68148.0,74.08,74.2652,74.08,74.256,68148.0
2021-08-27 14:50:00,80.16,80.18,79.92,79.92,73600.0,74.256,74.2745,74.0337,74.0337,73600.0
2021-08-27 15:00:00,79.92,79.99,79.86,79.99,42952.0,74.0337,74.0985,73.9781,74.0985,42952.0
2021-08-27 15:10:00,79.98,80.0,79.91,79.96,56450.0,74.0892,74.1078,74.0244,74.0707,56450.0
2021-08-27 15:20:00,79.96,79.96,79.8,79.8,37572.0,74.0707,74.0707,73.9225,73.9225,37572.0
2021-08-27 15:30:00,79.8,79.8,79.58,79.62,62836.0,73.9225,73.9225,73.7187,73.7558,62836.0
2021-08-27 15:40:00,79.64,79.73,79.58,79.63,80928.0,73.7743,73.8577,73.7187,73.765,80928.0
2021-08-27 15:50:00,79.64,79.78,79.64,79.7,222638.0,73.7743,73.904,73.7743,73.8299,222638.0
2021-08-30 09:30:00,79.88,80.09,79.67,79.82,111678.0,73.9966,74.1911,73.8021,73.941,111678.0
2021-08-30 09:40:00,79.84,79.88,79.18,79.33,42846.0,73.9595,73.9966,73.3482,73.4871,42846.0
2021-08-30 09:50:00,79.31,79.63,79.31,79.61,23698.0,73.4686,73.765,73.4686,73.7465,23698.0
2021-08-30 10:00:00,79.5,79.54,79.21,79.24,36124.0,73.6446,73.6816,73.376,73.4037,36124.0
2021-08-30 10:10:00,79.33,79.35,79.0,79.1,30898.0,73.4871,73.5056,73.1814,73.2741,30898.0
2021-08-30 10:20:00,79.12,79.44,79.12,79.18,21846.0,73.2926,73.589,73.2926,73.3482,21846.0
2021-08-30 10:30:00,79.17,79.46,79.13,79.26,26804.0,73.3389,73.6075,73.3018,73.4223,26804.0
2021-08-30 10:40:00,79.32,79.42,79.1,79.42,26064.0,73.4778,73.5705,73.2741,73.5705,26064.0
2021-08-30 10:50:00,79.39,79.49,79.34,79.41,18706.0,73.5427,73.6353,73.4964,73.5612,18706.0
2021-08-30 11:00:00,79.42,79.53,79.23,79.24,22116.0,73.5705,73.6724,73.3945,73.4037,22116.0
2021-08-30 11:10:00,79.25,79.47,79.12,79.16,37418.0,73.413,73.6168,73.2926,73.3296,37418.0
2021-08-30 11:20:00,79.13,79.32,79.11,79.26,21990.0,73.3018,73.4778,73.2833,73.4223,21990.0
2021-08-30 11:30:00,79.22,79.36,79.22,79.26,23618.0,73.3852,73.5149,73.3852,73.4223,23618.0
2021-08-30 11:40:00,79.23,79.34,79.21,79.27,25248.0,73.3945,73.4964,73.376,73.4315,25248.0
2021-08-30 11:50:00,79.27,79.38,79.25,79.32,53140.0,73.4315,73.5334,73.413,73.4778,53140.0
2021-08-30 12:00:00,79.33,79.5,79.29,79.5,40510.0,73.4871,73.6446,73.4501,73.6446,40510.0
2021-08-30 12:10:00,79.49,79.51,79.21,79.24,40670.0,73.6353,73.6539,73.376,73.4037,40670.0
2021-08-30 12:20:00,79.25,79.39,79.25,79.33,23990.0,73.413,73.5427,73.413,73.4871,23990.0
2021-08-30 12:30:00,79.35,79.41,79.31,79.35,23710.0,73.5056,73.5612,73.4686,73.5056,23710.0
2021-08-30 12:40:00,79.35,79.35,79.14,79.17,30236.0,73.5056,73.5056,73.3111,73.3389,30236.0
2021-08-30 12:50:00,79.17,79.22,79.12,79.16,21376.0,73.3389,73.3852,73.2926,73.3296,21376.0
2021-08-30 13:00:00,79.17,79.23,79.1,79.22,26328.0,73.3389,73.3945,73.2741,73.3852,26328.0
2021-08-30 13:10:00,79.22,79.24,79.11,79.18,29508.0,73.3852,73.4037,73.2833,73.3482,29508.0
2021-08-30 13:20:00,79.19,79.22,79.14,79.15,36088.0,73.3574,73.3852,73.3111,73.3204,36088.0
2021-08-30 13:30:00,79.17,79.2,79.11,79.2,24042.0,73.3389,73.3667,73.2833,73.3667,24042.0
2021-08-30 13:40:00,79.2,79.24,79.19,79.23,23228.0,73.3667,73.4037,73.3574,73.3945,23228.0
2021-08-30 13:50:00,79.23,79.45,79.23,79.42,33500.0,73.3945,73.5983,73.3945,73.5705,33500.0
2021-08-30 14:00:00,79.42,79.5,79.36,79.36,52900.0,73.5705,73.6446,73.5149,73.5149,52900.0
2021-08-30 14:10:00,79.35,79.44,79.33,79.4,24118.0,73.5056,73.589,73.4871,73.552,24118.0
2021-08-30 14:20:00,79.4,79.42,79.36,79.38,19974.0,73.552,73.5705,73.5149,73.5334,19974.0
2021-08-30 14:30:00,79.36,79.37,79.3,79.31,29750.0,73.5149,73.5242,73.4593,73.4686,29750.0
2021-08-30 14:40:00,79.31,79.44,79.3,79.44,39904.0,73.4686,73.589,73.4593,73.589,39904.0
2021-08-30 14:50:00,79.43,79.52,79.43,79.46,26314.0,73.5797,73.6631,73.5797,73.6075,26314.0
2021-08-30 15:00:00,79.45,79.5,79.42,79.46,27880.0,73.5983,73.6446,73.5705,73.6075,27880.0
2021-08-30 15:10:00,79.49,79.64,79.49,79.59,33954.0,73.6353,73.7743,73.6353,73.728,33954.0
2021-08-30 15:20:00,79.56,79.56,79.5,79.56,31356.0,73.7002,73.7002,73.6446,73.7002,31356.0
2021-08-30 15:30:00,79.55,79.73,79.54,79.72,50300.0,73.6909,73.8577,73.6816,73.8484,50300.0
2021-08-30 15:40:00,79.71,79.72,79.62,79.71,98184.0,73.8391,73.8484,73.7558,73.8391,98184.0
2021-08-30 15:50:00,79.68,79.78,79.48,79.5,254536.0,73.8113,73.904,73.6261,73.6446,254536.0
2021-08-31 09:30:00,79.54,79.54,78.51,78.53,105518.0,73.6816,73.6816,72.7275,72.746,105518.0
2021-08-31 09:40:00,78.41,78.69,78.0,78.0,63020.0,72.6349,72.8943,72.2551,72.2551,63020.0
2021-08-31 09:50:00,77.99,78.01,77.5,77.75,134790.0,72.2458,72.2643,71.7919,72.0235,134790.0
2021-08-31 10:00:00,77.67,78.05,77.67,78.02,109476.0,71.9494,72.3014,71.9494,72.2736,109476.0
2021-08-31 10:10:00,77.99,78.0,77.66,77.94,58332.0,72.2458,72.2551,71.9401,72.1995,58332.0
2021-08-31 10:20:00,77.96,77.96,77.7,77.88,43452.0,72.218,72.218,71.9772,72.1439,43452.0
2021-08-31 10:30:00,77.86,78.03,77.78,78.03,32188.0,72.1254,72.2829,72.0513,72.2829,32188.0
2021-08-31 10:40:00,78.03,78.36,78.03,78.36,12044.0,72.2829,72.5886,72.2829,72.5886,12044.0
2021-08-31 10:50:00,78.34,78.34,78.04,78.15,21730.0,72.57,72.57,72.2921,72.394,21730.0
2021-08-31 11:00:00,78.16,78.31,77.92,78.28,15148.0,72.4033,72.5422,72.181,72.5144,15148.0
2021-08-31 11:10:00,78.31,78.5,78.24,78.49,26212.0,72.5422,72.7182,72.4774,72.709,26212.0
2021-08-31 11:20:00,78.52,78.64,78.39,78.41,30390.0,72.7368,72.8479,72.6163,72.6349,30390.0
2021-08-31 11:30:00,78.42,78.63,78.41,78.6,33552.0,72.6441,72.8387,72.6349,72.8109,33552.0
2021-08-31 11:40:00,78.6,78.77,78.6,78.77,20058.0,72.8109,72.9684,72.8109,72.9684,20058.0
2021-08-31 11:50:00,78.75,78.86,78.74,78.81,23292.0,72.9498,73.0517,72.9406,73.0054,23292.0
2021-08-31 12:00:00,78.83,78.94,78.79,78.83,28480.0,73.0239,73.1258,72.9869,73.0239,28480.0
2021-08-31 12:10:00,78.83,78.96,78.74,78.92,47744.0,73.0239,73.1444,72.9406,73.1073,47744.0
2021-08-31 12:20:00,78.91,79.23,78.91,79.22,35616.0,73.098,73.3945,73.098,73.3852,35616.0
2021-08-31 12:30:00,79.22,79.24,79.1,79.18,25180.0,73.3852,73.4037,73.2741,73.3482,25180.0
2021-08-31 12:40:00,79.17,79.2,79.06,79.11,19426.0,73.3389,73.3667,73.237,73.2833,19426.0
2021-08-31 12:50:00,79.09,79.21,79.06,79.2,14898.0,73.2648,73.376,73.237,73.3667,14898.0
2021-08-31 13:00:00,79.2,79.23,79.02,79.03,24162.0,73.3667,73.3945,73.1999,73.2092,24162.0
2021-08-31 13:10:00,79.03,79.13,79.01,79.02,17940.0,73.2092,73.3018,73.1907,73.1999,17940.0
2021-08-31 13:20:00,79.04,79.06,78.94,79.04,19690.0,73.2185,73.237,73.1258,73.2185,19690.0
2021-08-31 13:30:00,79.03,79.05,78.92,78.99,16074.0,73.2092,73.2277,73.1073,73.1722,16074.0
2021-08-31 13:40:00,79.0,79.1,78.95,79.09,27554.0,73.1814,73.2741,73.1351,73.2648,27554.0
2021-08-31 13:50:00,79.09,79.21,79.09,79.21,14174.0,73.2648,73.376,73.2648,73.376,14174.0
2021-08-31 14:00:00,79.22,79.23,79.16,79.18,12046.0,73.3852,73.3945,73.3296,73.3482,12046.0
2021-08-31 14:10:00,79.17,79.29,79.16,79.29,12638.0,73.3389,73.4501,73.3296,73.4501,12638.0
2021-08-31 14:20:00,79.3,79.39,79.29,79.31,24256.0,73.4593,73.5427,73.4501,73.4686,24256.0
2021-08-31 14:30:00,79.33,79.42,79.32,79.4,23270.0,73.4871,73.5705,73.4778,73.552,23270.0
2021-08-31 14:40:00,79.4,79.47,79.33,79.35,20898.0,73.552,73.6168,73.4871,73.5056,20898.0
2021-08-31 14:50:00,79.35,79.36,79.29,79.32,30448.0,73.5056,73.5149,73.4501,73.4778,30448.0
2021-08-31 15:00:00,79.33,79.33,79.24,79.25,31402.0,73.4871,73.4871,73.4037,73.413,31402.0
2021-08-31 15:10:00,79.22,79.24,79.03,79.07,73236.0,73.3852,73.4037,73.2092,73.2463,73236.0
2021-08-31 15:20:00,79.08,79.11,78.77,78.8,50980.0,73.2555,73.2833,72.9684,72.9961,50980.0
2021-08-31 15:30:00,78.79,78.89,78.75,78.83,71844.0,72.9869,73.0795,72.9498,73.0239,71844.0
2021-08-31 15:40:00,78.83,78.98,78.81,78.96,56986.0,73.0239,73.1629,73.0054,73.1444,56986.0
2021-08-31 15:50:00,78.95,79.11,78.61,78.69,481506.0,73.1351,73.2833,72.8201,72.8943,481506.0
2021-09-01 09:30:00,79.25,79.34,78.8,79.19,129728.0,73.413,73.4964,72.9961,73.3574,129728.0
2021-09-01 09:40:00,79.13,79.14,78.29,78.44,47890.0,73.3018,73.3111,72.5237,72.6627,47890.0
2021-09-01 09:50:00,78.46,78.67,78.11,78.17,47998.0,72.6812,72.8757,72.357,72.4125,47998.0
2021-09-01 10:00:00,78.18,78.33,77.95,77.95,68080.0,72.4218,72.5608,72.2088,72.2088,68080.0
2021-09-01 10:10:00,77.89,78.03,77.79,77.83,128750.0,72.1532,72.2829,72.0605,72.0976,128750.0
2021-09-01 10:20:00,77.78,78.03,77.61,78.03,67948.0,72.0513,72.2829,71.8938,72.2829,67948.0
2021-09-01 10:30:00,78.08,78.12,77.83,77.96,41634.0,72.3292,72.3662,72.0976,72.218,41634.0
2021-09-01 10:40:00,77.97,78.25,77.94,78.25,38272.0,72.2273,72.4867,72.1995,72.4867,38272.0
2021-09-01 10:50:00,78.23,78.26,78.14,78.16,38062.0,72.4681,72.4959,72.3848,72.4033,38062.0
2021-09-01 11:00:00,78.16,78.17,77.95,78.11,85084.0,72.4033,72.4125,72.2088,72.357,85084.0
2021-09-01 11:10:00,78.13,78.16,77.99,78.08,52538.0,72.3755,72.4033,72.2458,72.3292,52538.0
2021-09-01 11:20:00,78.07,78.07,77.79,77.8,69416.0,72.3199,72.3199,72.0605,72.0698,69416.0
2021-09-01 11:30:00,77.8,77.89,77.74,77.79,74496.0,72.0698,72.1532,72.0142,72.0605,74496.0
2021-09-01 11:40:00,77.78,77.8,77.52,77.58,72612.0,72.0513,72.0698,71.8104,71.866,72612.0
2021-09-01 11:50:00,77.62,77.85,77.59,77.83,28426.0,71.9031,72.1161,71.8753,72.0976,28426.0
2021-09-01 12:00:00,77.83,78.02,77.81,77.97,26144.0,72.0976,72.2736,72.0791,72.2273,26144.0
2021-09-01 12:10:00,77.99,78.02,77.9,78.0,31924.0,72.2458,72.2736,72.1624,72.2551,31924.0
2021-09-01 12:20:00,78.0,78.2,78.0,78.18,24492.0,72.2551,72.4403,72.2551,72.4218,24492.0
2021-09-01 12:30:00,78.15,78.43,78.11,78.39,18470.0,72.394,72.6534,72.357,72.6163,18470.0
2021-09-01 12:40:00,78.39,78.4,78.22,78.27,19076.0,72.6163,72.6256,72.4589,72.5052,19076.0
2021-09-01 12:50:00,78.27,78.27,78.13,78.15,19826.0,72.5052,72.5052,72.3755,72.394,19826.0
2021-09-01 13:00:00,78.18,78.24,78.14,78.17,19200.0,72.4218,72.4774,72.3848,72.4125,19200.0
2021-09-01 13:10:00,78.19,78.23,78.06,78.1,27326.0,72.4311,72.4681,72.3107,72.3477,27326.0
2021-09-01 13:20:00,78.11,78.15,78.09,78.13,24206.0,72.357,72.394,72.3384,72.3755,24206.0
2021-09-01 13:30:00,78.16,78.17,78.06,78.06,15770.0,72.4033,72.4125,72.3107,72.3107,15770.0
2021-09-01 13:40:00,78.08,78.15,78.06,78.09,18872.0,72.3292,72.394,72.3107,72.3384,18872.0
2021-09-01 13:50:00,78.09,78.13,78.03,78.13,27966.0,72.3384,72.3755,72.2829,72.3755,27966.0
2021-09-01 14:00:00,78.11,78.13,77.95,77.99,24788.0,72.357,72.3755,72.2088,72.2458,24788.0
2021-09-01 14:10:00,77.98,78.02,77.96,77.96,15318.0,72.2365,72.2736,72.218,72.218,15318.0
2021-09-01 14:20:00,77.97,78.11,77.97,78.07,37156.0,72.2273,72.357,72.2273,72.3199,37156.0
2021-09-01 14:30:00,78.08,78.08,77.8,77.89,31368.0,72.3292,72.3292,72.0698,72.1532,31368.0
2021-09-01 14:40:00,77.9,77.97,77.89,77.91,32464.0,72.1624,72.2273,72.1532,72.1717,32464.0
2021-09-01 14:50:00,77.91,78.02,77.91,77.97,36670.0,72.1717,72.2736,72.1717,72.2273,36670.0
2021-09-01 15:00:00,77.95,78.02,77.92,77.96,28502.0,72.2088,72.2736,72.181,72.218,28502.0
2021-09-01 15:10:00,77.96,78.06,77.95,78.03,33492.0,72.218,72.3107,72.2088,72.2829,33492.0
2021-09-01 15:20:00,78.05,78.18,78.03,78.15,63792.0,72.3014,72.4218,72.2829,72.394,63792.0
2021-09-01 15:30:00,78.15,78.23,78.06,78.06,58242.0,72.394,72.4681,72.3107,72.3107,58242.0
2021-09-01 15:40:00,78.07,78.09,77.9,77.98,69898.0,72.3199,72.3384,72.1624,72.2365,69898.0
2021-09-01 15:50:00,77.97,78.03,77.74,77.8,246550.0,72.2273,72.2829,72.0142,72.0698,246550.0
2021-09-02 09:30:00,77.82,78.23,77.66,78.13,183688.0,72.0883,72.4681,71.9401,72.3755,183688.0
2021-09-02 09:40:00,78.13,78.17,77.78,77.82,48514.0,72.3755,72.4125,72.0513,72.0883,48514.0
2021-09-02 09:50:00,77.78,77.91,77.61,77.91,63204.0,72.0513,72.1717,71.8938,72.1717,63204.0
2021-09-02 10:00:00,77.89,77.98,77.8,77.89,30236.0,72.1532,72.2365,72.0698,72.1532,30236.0
2021-09-02 10:10:00,77.87,77.88,77.57,77.73,113222.0,72.1346,72.1439,71.8567,72.005,113222.0
2021-09-02 10:20:00,77.72,77.8,77.66,77.68,48738.0,71.9957,72.0698,71.9401,71.9586,48738.0
2021-09-02 10:30:00,77.67,77.9,77.64,77.67,62322.0,71.9494,72.1624,71.9216,71.9494,62322.0
2021-09-02 10:40:00,77.69,78.08,77.64,77.95,56374.0,71.9679,72.3292,71.9216,72.2088,56374.0
2021-09-02 10:50:00,77.95,77.98,77.78,77.85,58356.0,72.2088,72.2365,72.0513,72.1161,58356.0
2021-09-02 11:00:00,77.83,78.11,77.81,78.06,77058.0,72.0976,72.357,72.0791,72.3107,77058.0
2021-09-02 11:10:00,78.07,78.08,77.85,78.04,61066.0,72.3199,72.3292,72.1161,72.2921,61066.0
2021-09-02 11:20:00,78.04,78.06,77.97,78.01,26074.0,72.2921,72.3107,72.2273,72.2643,26074.0
2021-09-02 11:30:00,78.0,78.08,77.94,78.04,43998.0,72.2551,72.3292,72.1995,72.2921,43998.0
2021-09-02 11:40:00,78.06,78.17,78.05,78.07,32558.0,72.3107,72.4125,72.3014,72.3199,32558.0
2021-09-02 11:50:00,78.06,78.08,77.97,77.98,39818.0,72.3107,72.3292,72.2273,72.2365,39818.0
2021-09-02 12:00:00,78.0,78.08,78.0,78.06,41534.0,72.2551,72.3292,72.2551,72.3107,41534.0
2021-09-02 12:10:00,78.08,78.09,77.97,77.97,35074.0,72.3292,72.3384,72.2273,72.2273,35074.0
2021-09-02 12:20:00,77.97,78.09,77.97,78.08,19588.0,72.2273,72.3384,72.2273,72.3292,19588.0
2021-09-02 12:30:00,78.1,78.12,78.04,78.04,30356.0,72.3477,72.3662,72.2921,72.2921,30356.0
2021-09-02 12:40:00,78.05,78.15,78.04,78.05,28336.0,72.3014,72.394,72.2921,72.3014,28336.0
2021-09-02 12:50:00,78.06,78.26,78.05,78.26,28866.0,72.3107,72.4959,72.3014,72.4959,28866.0
2021-09-02 13:00:00,78.25,78.3,78.23,78.25,21574.0,72.4867,72.533,72.4681,72.4867,21574.0
2021-09-02 13:10:00,78.25,78.25,78.17,78.19,15184.0,72.4867,72.4867,72.4125,72.4311,15184.0
2021-09-02 13:20:00,78.21,78.24,78.03,78.05,35274.0,72.4496,72.4774,72.2829,72.3014,35274.0
2021-09-02 13:30:00,78.05,78.09,78.04,78.04,24098.0,72.3014,72.3384,72.2921,72.2921,24098.0
2021-09-02 13:40:00,78.06,78.1,77.96,77.97,33710.0,72.3107,72.3477,72.218,72.2273,33710.0
2021-09-02 13:50:00,77.95,77.96,77.84,77.95,25444.0,72.2088,72.218,72.1069,72.2088,25444.0
2021-09-02 14:00:00,77.95,77.95,77.79,77.88,17872.0,72.2088,72.2088,72.0605,72.1439,17872.0
2021-09-02 14:10:00,77.87,77.89,77.79,77.82,32946.0,72.1346,72.1532,72.0605,72.0883,32946.0
2021-09-02 14:20:00,77.82,77.86,77.72,77.73,67680.0,72.0883,72.1254,71.9957,72.005,67680.0
2021-09-02 14:30:00,77.73,77.79,77.69,77.75,52172.0,72.005,72.0605,71.9679,72.0235,52172.0
2021-09-02 14:40:00,77.75,77.83,77.71,77.81,31438.0,72.0235,72.0976,71.9864,72.0791,31438.0
2021-09-02 14:50:00,77.83,77.92,77.82,77.89,23404.0,72.0976,72.181,72.0883,72.1532,23404.0
2021-09-02 15:00:00,77.92,77.94,77.85,77.85,24676.0,72.181,72.1995,72.1161,72.1161,24676.0
2021-09-02 15:10:00,77.86,77.89,77.82,77.88,25776.0,72.1254,72.1532,72.0883,72.1439,25776.0
2021-09-02 15:20:00,77.88,77.89,77.77,77.78,24570.0,72.1439,72.1532,72.042,72.0513,24570.0
2021-09-02 15:30:00,77.78,77.82,77.72,77.79,37192.0,72.0513,72.0883,71.9957,72.0605,37192.0
2021-09-02 15:40:00,77.81,77.91,77.8,77.86,63030.0,72.0791,72.1717,72.0698,72.1254,63030.0
2021-09-02 15:50:00,77.86,78.15,77.86,78.14,338968.0,72.1254,72.394,72.1254,72.3848,338968.0
2021-09-03 09:30:00,77.97,78.63,77.89,78.63,61120.0,72.2273,72.8387,72.1532,72.8387,61120.0
2021-09-03 09:40:00,78.58,78.76,78.53,78.72,28408.0,72.7924,72.9591,72.746,72.922,28408.0
2021-09-03 09:50:00,78.68,79.03,78.57,79.0,33034.0,72.885,73.2092,72.7831,73.1814,33034.0
2021-09-03 10:00:00,79.03,79.05,78.57,78.63,28638.0,73.2092,73.2277,72.7831,72.8387,28638.0
2021-09-03 10:10:00,78.63,78.91,78.61,78.91,32238.0,72.8387,73.098,72.8201,73.098,32238.0
2021-09-03 10:20:00,78.91,79.0,78.73,78.76,37654.0,73.098,73.1814,72.9313,72.9591,37654.0
2021-09-03 10:30:00,78.76,78.79,78.52,78.54,16846.0,72.9591,72.9869,72.7368,72.7553,16846.0
2021-09-03 10:40:00,78.53,78.66,78.46,78.58,42724.0,72.746,72.8665,72.6812,72.7924,42724.0
2021-09-03 10:50:00,78.56,78.83,78.52,78.83,44140.0,72.7738,73.0239,72.7368,73.0239,44140.0
2021-09-03 11:00:00,78.82,78.95,78.8,78.94,24770.0,73.0147,73.1351,72.9961,73.1258,24770.0
2021-09-03 11:10:00,78.96,78.96,78.78,78.8,32786.0,73.1444,73.1444,72.9776,72.9961,32786.0
2021-09-03 11:20:00,78.78,78.88,78.75,78.75,34456.0,72.9776,73.0703,72.9498,72.9498,34456.0
2021-09-03 11:30:00,78.74,78.74,78.63,78.7,27640.0,72.9406,72.9406,72.8387,72.9035,27640.0
2021-09-03 11:40:00,78.67,78.69,78.57,78.57,15084.0,72.8757,72.8943,72.7831,72.7831,15084.0
2021-09-03 11:50:00,78.53,78.54,78.38,78.41,28856.0,72.746,72.7553,72.6071,72.6349,28856.0
2021-09-03 12:00:00,78.38,78.44,78.33,78.44,17608.0,72.6071,72.6627,72.5608,72.6627,17608.0
2021-09-03 12:10:00,78.45,78.45,78.33,78.36,16212.0,72.6719,72.6719,72.5608,72.5886,16212.0
2021-09-03 12:20:00,78.38,78.43,78.33,78.43,26498.0,72.6071,72.6534,72.5608,72.6534,26498.0
2021-09-03 12:30:00,78.42,78.44,78.29,78.31,18044.0,72.6441,72.6627,72.5237,72.5422,18044.0
2021-09-03 12:40:00,78.3,78.35,78.26,78.34,16122.0,72.533,72.5793,72.4959,72.57,16122.0
2021-09-03 12:50:00,78.35,78.49,78.33,78.49,21884.0,72.5793,72.709,72.5608,72.709,21884.0
2021-09-03 13:00:00,78.49,78.62,78.49,78.61,22726.0,72.709,72.8294,72.709,72.8201,22726.0
2021-09-03 13:10:00,78.63,78.74,78.6,78.72,13428.0,72.8387,72.9406,72.8109,72.922,13428.0
2021-09-03 13:20:00,78.75,78.75,78.7,78.71,8106.0,72.9498,72.9498,72.9035,72.9128,8106.0
2021-09-03 13:30:00,78.72,78.72,78.63,78.67,10022.0,72.922,72.922,72.8387,72.8757,10022.0
2021-09-03 13:40:00,78.67,78.75,78.67,78.75,14250.0,72.8757,72.9498,72.8757,72.9498,14250.0
2021-09-03 13:50:00,78.74,78.83,78.74,78.81,8806.0,72.9406,73.0239,72.9406,73.0054,8806.0
2021-09-03 14:00:00,78.82,78.84,78.64,78.64,12534.0,73.0147,73.0332,72.8479,72.8479,12534.0
2021-09-03 14:10:00,78.67,78.77,78.67,78.75,11006.0,72.8757,72.9684,72.8757,72.9498,11006.0
2021-09-03 14:20:00,78.73,78.73,78.64,78.67,10864.0,72.9313,72.9313,72.8479,72.8757,10864.0
2021-09-03 14:30:00,78.67,78.71,78.64,78.66,20268.0,72.8757,72.9128,72.8479,72.8665,20268.0
2021-09-03 14:40:00,78.67,78.69,78.63,78.64,8352.0,72.8757,72.8943,72.8387,72.8479,8352.0
2021-09-03 14:50:00,78.63,78.67,78.55,78.56,38154.0,72.8387,72.8757,72.7646,72.7738,38154.0
2021-09-03 15:00:00,78.56,78.67,78.54,78.67,8816.0,72.7738,72.8757,72.7553,72.8757,8816.0
2021-09-03 15:10:00,78.67,78.73,78.63,78.64,12610.0,72.8757,72.9313,72.8387,72.8479,12610.0
2021-09-03 15:20:00,78.64,78.64,78.49,78.49,18456.0,72.8479,72.8479,72.709,72.709,18456.0
2021-09-03 15:30:00,78.51,78.55,78.51,78.53,15146.0,72.7275,72.7646,72.7275,72.746,15146.0
2021-09-03 15:40:00,78.54,78.55,78.38,78.4,27832.0,72.7553,72.7646,72.6071,72.6256,27832.0
2021-09-03 15:50:00,78.42,78.53,78.37,78.42,128086.0,72.6441,72.746,72.5978,72.6441,128086.0
2021-09-07 09:30:00,78.66,78.66,78.01,78.4,61448.0,72.8665,72.8665,72.2643,72.6256,61448.0
2021-09-07 09:40:00,78.39,78.39,78.08,78.18,10530.0,72.6163,72.6163,72.3292,72.4218,10530.0
2021-09-07 09:50:00,78.1,78.28,78.06,78.15,37008.0,72.3477,72.5144,72.3107,72.394,37008.0
2021-09-07 10:00:00,78.08,78.2,77.81,77.81,18058.0,72.3292,72.4403,72.0791,72.0791,18058.0
2021-09-07 10:10:00,77.83,78.21,77.83,78.17,76894.0,72.0976,72.4496,72.0976,72.4125,76894.0
2021-09-07 10:20:00,78.17,78.33,78.08,78.17,13236.0,72.4125,72.5608,72.3292,72.4125,13236.0
2021-09-07 10:30:00,78.16,78.17,77.98,78.01,57184.0,72.4033,72.4125,72.2365,72.2643,57184.0
2021-09-07 10:40:00,78.01,78.17,77.98,78.11,17516.0,72.2643,72.4125,72.2365,72.357,17516.0
2021-09-07 10:50:00,78.11,78.25,78.11,78.18,5824.0,72.357,72.4867,72.357,72.4218,5824.0
2021-09-07 11:00:00,78.18,78.2,77.99,77.99,45872.0,72.4218,72.4403,72.2458,72.2458,45872.0
2021-09-07 11:10:00,78.01,78.05,77.76,77.98,44696.0,72.2643,72.3014,72.0327,72.2365,44696.0
2021-09-07 11:20:00,77.96,78.16,77.93,78.13,17094.0,72.218,72.4033,72.1902,72.3755,17094.0
2021-09-07 11:30:00,78.14,78.21,78.05,78.15,40616.0,72.3848,72.4496,72.3014,72.394,40616.0
2021-09-07 11:40:00,78.15,78.15,77.94,77.99,25334.0,72.394,72.394,72.1995,72.2458,25334.0
2021-09-07 11:50:00,77.99,78.01,77.85,77.86,27900.0,72.2458,72.2643,72.1161,72.1254,27900.0
2021-09-07 12:00:00,77.86,77.93,77.83,77.93,20620.0,72.1254,72.1902,72.0976,72.1902,20620.0
2021-09-07 12:10:00,77.92,77.93,77.79,77.86,22384.0,72.181,72.1902,72.0605,72.1254,22384.0
2021-09-07 12:20:00,77.83,77.87,77.78,77.83,25502.0,72.0976,72.1346,72.0513,72.0976,25502.0
2021-09-07 12:30:00,77.83,78.05,77.83,78.04,21974.0,72.0976,72.3014,72.0976,72.2921,21974.0
2021-09-07 12:40:00,78.05,78.11,78.01,78.07,15216.0,72.3014,72.357,72.2643,72.3199,15216.0
2021-09-07 12:50:00,78.08,78.1,78.03,78.1,8554.0,72.3292,72.3477,72.2829,72.3477,8554.0
2021-09-07 13:00:00,78.11,78.13,78.01,78.02,13188.0,72.357,72.3755,72.2643,72.2736,13188.0
2021-09-07 13:10:00,78.04,78.15,78.04,78.1,9206.0,72.2921,72.394,72.2921,72.3477,9206.0
2021-09-07 13:20:00,78.11,78.14,78.04,78.08,9626.0,72.357,72.3848,72.2921,72.3292,9626.0
2021-09-07 13:30:00,78.1,78.14,77.99,77.99,25372.0,72.3477,72.3848,72.2458,72.2458,25372.0
2021-09-07 13:40:00,77.99,78.03,77.95,77.96,17416.0,72.2458,72.2829,72.2088,72.218,17416.0
2021-09-07 13:50:00,77.95,77.97,77.91,77.95,19258.0,72.2088,72.2273,72.1717,72.2088,19258.0
2021-09-07 14:00:00,77.94,77.97,77.92,77.92,18004.0,72.1995,72.2273,72.181,72.181,18004.0
2021-09-07 14:10:00,77.93,77.95,77.84,77.85,52370.0,72.1902,72.2088,72.1069,72.1161,52370.0
2021-09-07 14:20:00,77.84,77.85,77.74,77.77,44664.0,72.1069,72.1161,72.0142,72.042,44664.0
2021-09-07 14:30:00,77.77,77.78,77.72,77.73,17790.0,72.042,72.0513,71.9957,72.005,17790.0
2021-09-07 14:40:00,77.78,77.83,77.74,77.82,14954.0,72.0513,72.0976,72.0142,72.0883,14954.0
2021-09-07 14:50:00,77.81,77.92,77.77,77.92,18268.0,72.0791,72.181,72.042,72.181,18268.0
2021-09-07 15:00:00,77.94,78.02,77.92,78.02,12820.0,72.1995,72.2736,72.181,72.2736,12820.0
2021-09-07 15:10:00,78.02,78.03,77.92,77.92,20696.0,72.2736,72.2829,72.181,72.181,20696.0
2021-09-07 15:20:00,77.89,77.97,77.89,77.93,10640.0,72.1532,72.2273,72.1532,72.1902,10640.0
2021-09-07 15:30:00,77.92,78.01,77.91,77.97,45084.0,72.181,72.2643,72.1717,72.2273,45084.0
2021-09-07 15:40:00,77.96,78.14,77.95,78.1,45944.0,72.218,72.3848,72.2088,72.3477,45944.0
2021-09-07 15:50:00,78.08,78.14,77.99,78.02,131792.0,72.3292,72.3848,72.2458,72.2736,131792.0
2021-09-08 09:30:00,77.83,78.0,77.36,77.67,81004.0,72.0976,72.2551,71.6622,71.9494,81004.0
2021-09-08 09:40:00,77.71,77.73,77.21,77.27,34098.0,71.9864,72.005,71.5233,71.5788,34098.0
2021-09-08 09:50:00,77.2,77.38,76.98,77.36,31436.0,71.514,71.6807,71.3102,71.6622,31436.0
2021-09-08 10:00:00,77.41,77.46,77.17,77.46,59212.0,71.7085,71.7548,71.4862,71.7548,59212.0
2021-09-08 10:10:00,77.45,77.77,77.36,77.74,95588.0,71.7456,72.042,71.6622,72.0142,95588.0
2021-09-08 10:20:00,77.75,77.79,77.44,77.53,42022.0,72.0235,72.0605,71.7363,71.8197,42022.0
2021-09-08 10:30:00,77.49,77.53,76.82,76.97,32602.0,71.7826,71.8197,71.162,71.3009,32602.0
2021-09-08 10:40:00,76.94,77.03,76.75,76.94,46678.0,71.2731,71.3565,71.0971,71.2731,46678.0
2021-09-08 10:50:00,76.96,76.97,76.7,76.8,38908.0,71.2917,71.3009,71.0508,71.1435,38908.0
2021-09-08 11:00:00,76.91,77.21,76.91,77.13,35120.0,71.2454,71.5233,71.2454,71.4491,35120.0
2021-09-08 11:10:00,77.17,77.28,76.96,77.04,28408.0,71.4862,71.5881,71.2917,71.3658,28408.0
2021-09-08 11:20:00,77.04,77.19,77.01,77.09,24000.0,71.3658,71.5047,71.338,71.4121,24000.0
2021-09-08 11:30:00,77.05,77.1,76.91,76.92,23906.0,71.375,71.4214,71.2454,71.2546,23906.0
2021-09-08 11:40:00,76.92,77.02,76.72,76.72,21208.0,71.2546,71.3473,71.0693,71.0693,21208.0
2021-09-08 11:50:00,76.72,76.72,76.5,76.66,38440.0,71.0693,71.0693,70.8656,71.0138,38440.0
2021-09-08 12:00:00,76.66,76.97,76.56,76.81,38750.0,71.0138,71.3009,70.9211,71.1527,38750.0
2021-09-08 12:10:00,76.85,77.02,76.82,77.02,11628.0,71.1898,71.3473,71.162,71.3473,11628.0
2021-09-08 12:20:00,76.99,77.13,76.98,77.08,12886.0,71.3195,71.4491,71.3102,71.4028,12886.0
2021-09-08 12:30:00,77.07,77.08,77.0,77.03,17816.0,71.3936,71.4028,71.3287,71.3565,17816.0
2021-09-08 12:40:00,77.04,77.17,77.04,77.16,13248.0,71.3658,71.4862,71.3658,71.4769,13248.0
2021-09-08 12:50:00,77.17,77.22,77.13,77.16,14094.0,71.4862,71.5325,71.4491,71.4769,14094.0
2021-09-08 13:00:00,77.21,77.25,77.07,77.08,10210.0,71.5233,71.5603,71.3936,71.4028,10210.0
2021-09-08 13:10:00,77.07,77.12,76.99,77.12,18296.0,71.3936,71.4399,71.3195,71.4399,18296.0
2021-09-08 13:20:00,77.11,77.16,77.06,77.16,20288.0,71.4306,71.4769,71.3843,71.4769,20288.0
2021-09-08 13:30:00,77.19,77.21,77.11,77.11,11610.0,71.5047,71.5233,71.4306,71.4306,11610.0
2021-09-08 13:40:00,77.11,77.16,77.08,77.08,12688.0,71.4306,71.4769,71.4028,71.4028,12688.0
2021-09-08 13:50:00,77.17,77.19,77.06,77.1,15748.0,71.4862,71.5047,71.3843,71.4214,15748.0
2021-09-08 14:00:00,77.11,77.31,77.08,77.16,15444.0,71.4306,71.6159,71.4028,71.4769,15444.0
2021-09-08 14:10:00,77.17,77.17,77.06,77.08,19090.0,71.4862,71.4862,71.3843,71.4028,19090.0
2021-09-08 14:20:00,77.11,77.11,77.04,77.08,17188.0,71.4306,71.4306,71.3658,71.4028,17188.0
2021-09-08 14:30:00,77.07,77.13,77.04,77.12,26276.0,71.3936,71.4491,71.3658,71.4399,26276.0
2021-09-08 14:40:00,77.1,77.14,77.06,77.07,11380.0,71.4214,71.4584,71.3843,71.3936,11380.0
2021-09-08 14:50:00,77.08,77.2,77.07,77.2,16186.0,71.4028,71.514,71.3936,71.514,16186.0
2021-09-08 15:00:00,77.21,77.24,77.16,77.2,10212.0,71.5233,71.551,71.4769,71.514,10212.0
2021-09-08 15:10:00,77.2,77.33,77.2,77.29,17868.0,71.514,71.6344,71.514,71.5974,17868.0
2021-09-08 15:20:00,77.28,77.31,77.19,77.21,29942.0,71.5881,71.6159,71.5047,71.5233,29942.0
2021-09-08 15:30:00,77.22,77.22,77.11,77.14,32118.0,71.5325,71.5325,71.4306,71.4584,32118.0
2021-09-08 15:40:00,77.13,77.2,77.1,77.1,41972.0,71.4491,71.514,71.4214,71.4214,41972.0
2021-09-08 15:50:00,77.15,77.17,77.06,77.14,120632.0,71.4677,71.4862,71.3843,71.4584,120632.0
2021-09-09 09:30:00,77.28,77.57,76.93,77.26,83648.0,71.5881,71.8567,71.2639,71.5696,83648.0
2021-09-09 09:40:00,77.26,77.36,76.99,77.11,67370.0,71.5696,71.6622,71.3195,71.4306,67370.0
2021-09-09 09:50:00,77.09,77.16,76.81,76.89,17818.0,71.4121,71.4769,71.1527,71.2268,17818.0
2021-09-09 10:00:00,76.91,77.12,76.89,77.1,21830.0,71.2454,71.4399,71.2268,71.4214,21830.0
2021-09-09 10:10:00,77.07,77.28,76.93,77.28,25624.0,71.3936,71.5881,71.2639,71.5881,25624.0
2021-09-09 10:20:00,77.25,77.67,77.25,77.64,42438.0,71.5603,71.9494,71.5603,71.9216,42438.0
2021-09-09 10:30:00,77.69,77.73,77.54,77.72,41050.0,71.9679,72.005,71.829,71.9957,41050.0
2021-09-09 10:40:00,77.72,77.9,77.65,77.7,45944.0,71.9957,72.1624,71.9308,71.9772,45944.0
2021-09-09 10:50:00,77.66,77.74,77.55,77.63,22250.0,71.9401,72.0142,71.8382,71.9123,22250.0
2021-09-09 11:00:00,77.63,77.86,77.63,77.83,24672.0,71.9123,72.1254,71.9123,72.0976,24672.0
2021-09-09 11:10:00,77.82,78.06,77.82,77.94,58238.0,72.0883,72.3107,72.0883,72.1995,58238.0
2021-09-09 11:20:00,77.94,78.02,77.77,77.81,80782.0,72.1995,72.2736,72.042,72.0791,80782.0
2021-09-09 11:30:00,77.8,77.84,77.71,77.74,27158.0,72.0698,72.1069,71.9864,72.0142,27158.0
2021-09-09 11:40:00,77.76,77.85,77.75,77.75,13974.0,72.0327,72.1161,72.0235,72.0235,13974.0
2021-09-09 11:50:00,77.77,77.97,77.75,77.97,12848.0,72.042,72.2273,72.0235,72.2273,12848.0
2021-09-09 12:00:00,78.01,78.1,77.98,78.06,54864.0,72.2643,72.3477,72.2365,72.3107,54864.0
2021-09-09 12:10:00,78.09,78.11,77.83,77.92,17994.0,72.3384,72.357,72.0976,72.181,17994.0
2021-09-09 12:20:00,77.99,78.05,77.97,78.02,13910.0,72.2458,72.3014,72.2273,72.2736,13910.0
2021-09-09 12:30:00,78.02,78.09,77.96,77.96,42168.0,72.2736,72.3384,72.218,72.218,42168.0
2021-09-09 12:40:00,77.96,77.99,77.89,77.93,50410.0,72.218,72.2458,72.1532,72.1902,50410.0
2021-09-09 12:50:00,77.94,77.96,77.78,77.78,29562.0,72.1995,72.218,72.0513,72.0513,29562.0
2021-09-09 13:00:00,77.77,77.84,77.77,77.81,8460.0,72.042,72.1069,72.042,72.0791,8460.0
2021-09-09 13:10:00,77.79,77.84,77.77,77.8,23734.0,72.0605,72.1069,72.042,72.0698,23734.0
2021-09-09 13:20:00,77.79,77.79,77.5,77.58,45646.0,72.0605,72.0605,71.7919,71.866,45646.0
2021-09-09 13:30:00,77.55,77.55,77.41,77.48,55770.0,71.8382,71.8382,71.7085,71.7734,55770.0
2021-09-09 13:40:00,77.48,77.68,77.44,77.68,15908.0,71.7734,71.9586,71.7363,71.9586,15908.0
2021-09-09 13:50:00,77.64,77.73,77.6,77.69,16814.0,71.9216,72.005,71.8845,71.9679,16814.0
2021-09-09 14:00:00,77.69,77.79,77.53,77.74,37444.0,71.9679,72.0605,71.8197,72.0142,37444.0
2021-09-09 14:10:00,77.77,77.85,77.71,77.82,22646.0,72.042,72.1161,71.9864,72.0883,22646.0
2021-09-09 14:20:00,77.83,77.97,77.83,77.94,30858.0,72.0976,72.2273,72.0976,72.1995,30858.0
2021-09-09 14:30:00,77.91,77.93,77.74,77.8,39020.0,72.1717,72.1902,72.0142,72.0698,39020.0
2021-09-09 14:40:00,77.82,78.0,77.74,77.98,22798.0,72.0883,72.2551,72.0142,72.2365,22798.0
2021-09-09 14:50:00,77.99,78.05,77.92,77.98,32250.0,72.2458,72.3014,72.181,72.2365,32250.0
2021-09-09 15:00:00,77.97,78.13,77.97,78.02,59100.0,72.2273,72.3755,72.2273,72.2736,59100.0
2021-09-09 15:10:00,78.03,78.08,77.92,77.96,69744.0,72.2829,72.3292,72.181,72.218,69744.0
2021-09-09 15:20:00,77.97,78.07,77.96,78.05,35904.0,72.2273,72.3199,72.218,72.3014,35904.0
2021-09-09 15:30:00,78.0,78.27,77.99,78.26,52552.0,72.2551,72.5052,72.2458,72.4959,52552.0
2021-09-09 15:40:00,78.25,78.41,78.22,78.22,93614.0,72.4867,72.6349,72.4589,72.4589,93614.0
2021-09-09 15:50:00,78.21,78.25,77.94,77.99,176548.0,72.4496,72.4867,72.1995,72.2458,176548.0
2021-09-10 09:30:00,78.64,79.4,78.64,79.35,89540.0,72.8479,73.552,72.8479,73.5056,89540.0
2021-09-10 09:40:00,79.33,80.01,79.3,79.99,94870.0,73.4871,74.117,73.4593,74.0985,94870.0
2021-09-10 09:50:00,79.98,79.98,79.64,79.88,137434.0,74.0892,74.0892,73.7743,73.9966,137434.0
2021-09-10 10:00:00,79.91,79.91,79.22,79.33,99640.0,74.0244,74.0244,73.3852,73.4871,99640.0
2021-09-10 10:10:00,79.29,79.63,79.22,79.51,27204.0,73.4501,73.765,73.3852,73.6539,27204.0
2021-09-10 10:20:00,79.54,79.54,79.13,79.24,59986.0,73.6816,73.6816,73.3018,73.4037,59986.0
2021-09-10 10:30:00,79.2,79.23,78.7,79.03,99188.0,73.3667,73.3945,72.9035,73.2092,99188.0
2021-09-10 10:40:00,79.03,79.26,78.96,79.25,22966.0,73.2092,73.4223,73.1444,73.413,22966.0
2021-09-10 10:50:00,79.25,79.31,78.92,79.01,62624.0,73.413,73.4686,73.1073,73.1907,62624.0
2021-09-10 11:00:00,79.03,79.04,78.78,78.85,61704.0,73.2092,73.2185,72.9776,73.0425,61704.0
2021-09-10 11:10:00,78.86,78.89,78.76,78.8,45696.0,73.0517,73.0795,72.9591,72.9961,45696.0
2021-09-10 11:20:00,78.83,79.21,78.83,78.99,26048.0,73.0239,73.376,73.0239,73.1722,26048.0
2021-09-10 11:30:00,79.01,79.45,79.01,79.45,33162.0,73.1907,73.5983,73.1907,73.5983,33162.0
2021-09-10 11:40:00,79.45,79.56,79.42,79.49,51434.0,73.5983,73.7002,73.5705,73.6353,51434.0
2021-09-10 11:50:00,79.48,79.63,79.44,79.56,29706.0,73.6261,73.765,73.589,73.7002,29706.0
2021-09-10 12:00:00,79.52,79.89,79.46,79.86,45472.0,73.6631,74.0059,73.6075,73.9781,45472.0
2021-09-10 12:10:00,79.88,79.9,79.67,79.72,24942.0,73.9966,74.0151,73.8021,73.8484,24942.0
2021-09-10 12:20:00,79.7,79.8,79.69,79.78,31802.0,73.8299,73.9225,73.8206,73.904,31802.0
2021-09-10 12:30:00,79.8,79.88,79.69,79.88,43582.0,73.9225,73.9966,73.8206,73.9966,43582.0
2021-09-10 12:40:00,79.88,80.03,79.86,79.99,30306.0,73.9966,74.1356,73.9781,74.0985,30306.0
2021-09-10 12:50:00,79.99,80.13,79.99,80.08,30094.0,74.0985,74.2282,74.0985,74.1819,30094.0
2021-09-10 13:00:00,80.08,80.11,79.96,80.05,41488.0,74.1819,74.2097,74.0707,74.1541,41488.0
2021-09-10 13:10:00,80.04,80.38,80.04,80.3,120396.0,74.1448,74.4598,74.1448,74.3857,120396.0
2021-09-10 13:20:00,80.25,80.25,80.0,80.03,70076.0,74.3394,74.3394,74.1078,74.1356,70076.0
2021-09-10 13:30:00,80.01,80.08,79.97,80.08,21926.0,74.117,74.1819,74.08,74.1819,21926.0
2021-09-10 13:40:00,80.12,80.12,79.98,80.05,29802.0,74.2189,74.2189,74.0892,74.1541,29802.0
2021-09-10 13:50:00,79.99,80.04,79.86,79.9,39340.0,74.0985,74.1448,73.9781,74.0151,39340.0
2021-09-10 14:00:00,79.9,80.08,79.9,79.95,14236.0,74.0151,74.1819,74.0151,74.0614,14236.0
2021-09-10 14:10:00,79.96,80.03,79.92,79.96,25110.0,74.0707,74.1356,74.0337,74.0707,25110.0
2021-09-10 14:20:00,79.95,79.95,79.77,79.78,40724.0,74.0614,74.0614,73.8947,73.904,40724.0
2021-09-10 14:30:00,79.78,79.79,79.5,79.57,52964.0,73.904,73.9132,73.6446,73.7094,52964.0
2021-09-10 14:40:00,79.58,79.64,79.52,79.56,31402.0,73.7187,73.7743,73.6631,73.7002,31402.0
2021-09-10 14:50:00,79.56,79.69,79.56,79.61,28760.0,73.7002,73.8206,73.7002,73.7465,28760.0
2021-09-10 15:00:00,79.6,79.61,79.37,79.43,58252.0,73.7372,73.7465,73.5242,73.5797,58252.0
2021-09-10 15:10:00,79.43,79.46,79.3,79.35,85758.0,73.5797,73.6075,73.4593,73.5056,85758.0
2021-09-10 15:20:00,79.33,79.36,79.14,79.14,38420.0,73.4871,73.5149,73.3111,73.3111,38420.0
2021-09-10 15:30:00,79.15,79.18,79.01,79.03,34040.0,73.3204,73.3482,73.1907,73.2092,34040.0
2021-09-10 15:40:00,79.04,79.13,78.98,79.0,53800.0,73.2185,73.3018,73.1629,73.1814,53800.0
2021-09-10 15:50:00,79.01,79.04,78.71,78.78,260166.0,73.1907,73.2185,72.9128,72.9776,260166.0
2021-09-13 09:30:00,79.93,80.21,79.53,80.1,136700.0,74.0429,74.3023,73.6724,74.2004,136700.0
2021-09-13 09:40:00,80.01,80.06,79.39,79.63,107254.0,74.117,74.1633,73.5427,73.765,107254.0
2021-09-13 09:50:00,79.65,80.26,79.64,79.96,91184.0,73.7835,74.3486,73.7743,74.0707,91184.0
2021-09-13 10:00:00,80.0,80.1,79.37,79.54,133996.0,74.1078,74.2004,73.5242,73.6816,133996.0
2021-09-13 10:10:00,79.48,79.49,79.17,79.42,71974.0,73.6261,73.6353,73.3389,73.5705,71974.0
2021-09-13 10:20:00,79.44,79.5,79.05,79.14,49614.0,73.589,73.6446,73.2277,73.3111,49614.0
2021-09-13 10:30:00,79.14,79.24,78.83,79.23,79844.0,73.3111,73.4037,73.0239,73.3945,79844.0
2021-09-13 10:40:00,79.23,79.86,79.21,79.76,39854.0,73.3945,73.9781,73.376,73.8854,39854.0
2021-09-13 10:50:00,79.81,79.86,79.7,79.8,19978.0,73.9318,73.9781,73.8299,73.9225,19978.0
2021-09-13 11:00:00,79.83,79.99,79.72,79.72,19234.0,73.9503,74.0985,73.8484,73.8484,19234.0
2021-09-13 11:10:00,79.67,79.67,79.16,79.25,50288.0,73.8021,73.8021,73.3296,73.413,50288.0
2021-09-13 11:20:00,79.26,79.43,79.05,79.42,67024.0,73.4223,73.5797,73.2277,73.5705,67024.0
2021-09-13 11:30:00,79.43,79.79,79.4,79.67,35218.0,73.5797,73.9132,73.552,73.8021,35218.0
2021-09-13 11:40:00,79.69,79.8,79.47,79.64,50348.0,73.8206,73.9225,73.6168,73.7743,50348.0
2021-09-13 11:50:00,79.65,79.83,79.56,79.69,36604.0,73.7835,73.9503,73.7002,73.8206,36604.0
2021-09-13 12:00:00,79.72,79.91,79.66,79.83,50306.0,73.8484,74.0244,73.7928,73.9503,50306.0
2021-09-13 12:10:00,79.86,80.08,79.85,79.96,42688.0,73.9781,74.1819,73.9688,74.0707,42688.0
2021-09-13 12:20:00,80.05,80.11,79.95,80.06,32896.0,74.1541,74.2097,74.0614,74.1633,32896.0
2021-09-13 12:30:00,80.05,80.15,79.95,79.95,46166.0,74.1541,74.2467,74.0614,74.0614,46166.0
2021-09-13 12:40:00,79.96,79.96,79.82,79.91,13260.0,74.0707,74.0707,73.941,74.0244,13260.0
2021-09-13 12:50:00,79.91,80.01,79.89,79.96,22120.0,74.0244,74.117,74.0059,74.0707,22120.0
2021-09-13 13:00:00,79.97,80.03,79.78,79.99,27762.0,74.08,74.1356,73.904,74.0985,27762.0
2021-09-13 13:10:00,80.02,80.07,79.83,79.86,10470.0,74.1263,74.1726,73.9503,73.9781,10470.0
2021-09-13 13:20:00,79.85,79.86,79.6,79.63,19598.0,73.9688,73.9781,73.7372,73.765,19598.0
2021-09-13 13:30:00,79.64,79.64,79.49,79.5,22256.0,73.7743,73.7743,73.6353,73.6446,22256.0
2021-09-13 13:40:00,79.5,79.55,79.32,79.45,49942.0,73.6446,73.6909,73.4778,73.5983,49942.0
2021-09-13 13:50:00,79.44,79.55,79.42,79.5,23882.0,73.589,73.6909,73.5705,73.6446,23882.0
2021-09-13 14:00:00,79.5,79.74,79.49,79.73,19670.0,73.6446,73.8669,73.6353,73.8577,19670.0
2021-09-13 14:10:00,79.71,79.71,79.47,79.58,20506.0,73.8391,73.8391,73.6168,73.7187,20506.0
2021-09-13 14:20:00,79.57,79.65,79.45,79.55,20242.0,73.7094,73.7835,73.5983,73.6909,20242.0
2021-09-13 14:30:00,79.55,79.59,79.36,79.36,9518.0,73.6909,73.728,73.5149,73.5149,9518.0
2021-09-13 14:40:00,79.33,79.52,79.32,79.51,17328.0,73.4871,73.6631,73.4778,73.6539,17328.0
2021-09-13 14:50:00,79.51,79.55,79.39,79.49,17444.0,73.6539,73.6909,73.5427,73.6353,17444.0
2021-09-13 15:00:00,79.47,79.54,79.24,79.5,31658.0,73.6168,73.6816,73.4037,73.6446,31658.0
2021-09-13 15:10:00,79.57,79.66,79.49,79.6,63662.0,73.7094,73.7928,73.6353,73.7372,63662.0
2021-09-13 15:20:00,79.63,79.91,79.6,79.91,25228.0,73.765,74.0244,73.7372,74.0244,25228.0
2021-09-13 15:30:00,79.92,79.98,79.86,79.92,67534.0,74.0337,74.0892,73.9781,74.0337,67534.0
2021-09-13 15:40:00,79.89,80.03,79.88,79.96,72044.0,74.0059,74.1356,73.9966,74.0707,72044.0
2021-09-13 15:50:00,79.96,80.38,79.93,80.32,216924.0,74.0707,74.4598,74.0429,74.4042,216924.0
2021-09-14 09:30:00,80.78,81.06,80.52,80.86,137498.0,74.8303,75.0897,74.5895,74.9044,137498.0
2021-09-14 09:40:00,80.92,81.0,80.48,80.5,78776.0,74.96,75.0341,74.5524,74.5709,78776.0
2021-09-14 09:50:00,80.5,80.61,79.83,79.88,104392.0,74.5709,74.6728,73.9503,73.9966,104392.0
2021-09-14 10:00:00,79.89,79.97,79.52,79.92,27976.0,74.0059,74.08,73.6631,74.0337,27976.0
2021-09-14 10:10:00,79.89,80.2,79.64,80.19,43274.0,74.0059,74.293,73.7743,74.2838,43274.0
2021-09-14 10:20:00,80.23,80.36,79.81,79.99,43228.0,74.3208,74.4412,73.9318,74.0985,43228.0
2021-09-14 10:30:00,79.98,80.11,79.86,79.94,36066.0,74.0892,74.2097,73.9781,74.0522,36066.0
2021-09-14 10:40:00,79.94,80.13,79.83,80.06,52850.0,74.0522,74.2282,73.9503,74.1633,52850.0
2021-09-14 10:50:00,80.05,80.16,79.97,80.11,31860.0,74.1541,74.256,74.08,74.2097,31860.0
2021-09-14 11:00:00,80.23,80.32,80.17,80.31,18432.0,74.3208,74.4042,74.2652,74.3949,18432.0
2021-09-14 11:10:00,80.31,80.4,80.29,80.32,56714.0,74.3949,74.4783,74.3764,74.4042,56714.0
2021-09-14 11:20:00,80.38,80.63,80.34,80.63,19048.0,74.4598,74.6914,74.4227,74.6914,19048.0
2021-09-14 11:30:00,80.63,80.8,80.57,80.77,51494.0,74.6914,74.8488,74.6358,74.8211,51494.0
2021-09-14 11:40:00,80.78,80.89,80.74,80.79,87874.0,74.8303,74.9322,74.7933,74.8396,87874.0
2021-09-14 11:50:00,80.78,80.99,80.77,80.99,41288.0,74.8303,75.0248,74.8211,75.0248,41288.0
2021-09-14 12:00:00,80.99,81.17,80.97,81.11,90788.0,75.0248,75.1916,75.0063,75.136,90788.0
2021-09-14 12:10:00,81.1,81.1,80.96,81.0,59834.0,75.1267,75.1267,74.9971,75.0341,59834.0
2021-09-14 12:20:00,80.98,81.0,80.71,80.79,70078.0,75.0156,75.0341,74.7655,74.8396,70078.0
2021-09-14 12:30:00,80.78,80.82,80.7,80.74,74846.0,74.8303,74.8674,74.7562,74.7933,74846.0
2021-09-14 12:40:00,80.74,80.75,80.58,80.72,33580.0,74.7933,74.8025,74.645,74.7747,33580.0
2021-09-14 12:50:00,80.72,80.72,80.57,80.64,22894.0,74.7747,74.7747,74.6358,74.7006,22894.0
2021-09-14 13:00:00,80.63,80.65,80.44,80.49,66036.0,74.6914,74.7099,74.5154,74.5617,66036.0
2021-09-14 13:10:00,80.45,80.57,80.41,80.57,30166.0,74.5246,74.6358,74.4876,74.6358,30166.0
2021-09-14 13:20:00,80.59,80.63,80.55,80.58,40054.0,74.6543,74.6914,74.6173,74.645,40054.0
2021-09-14 13:30:00,80.61,80.76,80.51,80.76,24326.0,74.6728,74.8118,74.5802,74.8118,24326.0
2021-09-14 13:40:00,80.77,80.77,80.67,80.67,32560.0,74.8211,74.8211,74.7284,74.7284,32560.0
2021-09-14 13:50:00,80.66,80.69,80.63,80.69,28294.0,74.7192,74.7469,74.6914,74.7469,28294.0
2021-09-14 14:00:00,80.64,80.7,80.5,80.51,38542.0,74.7006,74.7562,74.5709,74.5802,38542.0
2021-09-14 14:10:00,80.5,80.57,80.42,80.44,41660.0,74.5709,74.6358,74.4968,74.5154,41660.0
2021-09-14 14:20:00,80.4,80.4,80.26,80.31,58078.0,74.4783,74.4783,74.3486,74.3949,58078.0
2021-09-14 14:30:00,80.31,80.39,80.25,80.35,48842.0,74.3949,74.469,74.3394,74.432,48842.0
2021-09-14 14:40:00,80.36,80.38,80.03,80.05,54972.0,74.4412,74.4598,74.1356,74.1541,54972.0
2021-09-14 14:50:00,80.03,80.18,79.96,80.18,53954.0,74.1356,74.2745,74.0707,74.2745,53954.0
2021-09-14 15:00:00,80.18,80.2,80.03,80.04,39068.0,74.2745,74.293,74.1356,74.1448,39068.0
2021-09-14 15:10:00,80.05,80.13,79.92,79.93,35820.0,74.1541,74.2282,74.0337,74.0429,35820.0
2021-09-14 15:20:00,79.96,80.26,79.95,80.2,59482.0,74.0707,74.3486,74.0614,74.293,59482.0
2021-09-14 15:30:00,80.18,80.22,80.08,80.21,40480.0,74.2745,74.3116,74.1819,74.3023,40480.0
2021-09-14 15:40:00,80.19,80.29,80.07,80.11,53414.0,74.2838,74.3764,74.1726,74.2097,53414.0
2021-09-14 15:50:00,80.11,80.38,80.11,80.33,203588.0,74.2097,74.4598,74.2097,74.4135,203588.0
2021-09-15 09:30:00,80.38,80.44,79.67,80.0,84282.0,74.4598,74.5154,73.8021,74.1078,84282.0
2021-09-15 09:40:00,79.96,80.22,79.67,80.22,40038.0,74.0707,74.3116,73.8021,74.3116,40038.0
2021-09-15 09:50:00,80.11,80.37,80.06,80.37,22584.0,74.2097,74.4505,74.1633,74.4505,22584.0
2021-09-15 10:00:00,80.35,80.74,80.31,80.38,28200.0,74.432,74.7933,74.3949,74.4598,28200.0
2021-09-15 10:10:00,80.4,80.41,80.06,80.23,34222.0,74.4783,74.4876,74.1633,74.3208,34222.0
2021-09-15 10:20:00,80.3,80.36,80.14,80.32,22978.0,74.3857,74.4412,74.2375,74.4042,22978.0
2021-09-15 10:30:00,80.27,80.55,80.22,80.46,23670.0,74.3579,74.6173,74.3116,74.5339,23670.0
2021-09-15 10:40:00,80.42,80.42,80.14,80.15,24904.0,74.4968,74.4968,74.2375,74.2467,24904.0
2021-09-15 10:50:00,80.22,80.22,79.93,80.19,26552.0,74.3116,74.3116,74.0429,74.2838,26552.0
2021-09-15 11:00:00,80.23,80.58,80.23,80.57,52948.0,74.3208,74.645,74.3208,74.6358,52948.0
2021-09-15 11:10:00,80.57,80.57,80.38,80.38,30110.0,74.6358,74.6358,74.4598,74.4598,30110.0
2021-09-15 11:20:00,80.39,80.63,80.39,80.52,12704.0,74.469,74.6914,74.469,74.5895,12704.0
2021-09-15 11:30:00,80.5,80.54,80.34,80.53,20122.0,74.5709,74.608,74.4227,74.5987,20122.0
2021-09-15 11:40:00,80.54,80.54,80.38,80.45,30666.0,74.608,74.608,74.4598,74.5246,30666.0
2021-09-15 11:50:00,80.42,80.55,80.39,80.55,16380.0,74.4968,74.6173,74.469,74.6173,16380.0
2021-09-15 12:00:00,80.58,80.58,80.44,80.45,27184.0,74.645,74.645,74.5154,74.5246,27184.0
2021-09-15 12:10:00,80.45,80.54,80.39,80.53,21172.0,74.5246,74.608,74.469,74.5987,21172.0
2021-09-15 12:20:00,80.5,80.72,80.48,80.64,31632.0,74.5709,74.7747,74.5524,74.7006,31632.0
2021-09-15 12:30:00,80.67,80.75,80.63,80.73,20694.0,74.7284,74.8025,74.6914,74.784,20694.0
2021-09-15 12:40:00,80.73,80.92,80.71,80.82,67788.0,74.784,74.96,74.7655,74.8674,67788.0
2021-09-15 12:50:00,80.83,80.89,80.75,80.85,14312.0,74.8766,74.9322,74.8025,74.8952,14312.0
2021-09-15 13:00:00,80.86,80.86,80.63,80.63,17032.0,74.9044,74.9044,74.6914,74.6914,17032.0
2021-09-15 13:10:00,80.65,80.67,80.55,80.6,31696.0,74.7099,74.7284,74.6173,74.6636,31696.0
2021-09-15 13:20:00,80.61,80.61,80.52,80.58,35046.0,74.6728,74.6728,74.5895,74.645,35046.0
2021-09-15 13:30:00,80.57,80.67,80.57,80.61,15124.0,74.6358,74.7284,74.6358,74.6728,15124.0
2021-09-15 13:40:00,80.57,80.6,80.49,80.58,35050.0,74.6358,74.6636,74.5617,74.645,35050.0
2021-09-15 13:50:00,80.58,80.7,80.55,80.55,37906.0,74.645,74.7562,74.6173,74.6173,37906.0
2021-09-15 14:00:00,80.53,80.77,80.5,80.75,34884.0,74.5987,74.8211,74.5709,74.8025,34884.0
2021-09-15 14:10:00,80.74,80.76,80.64,80.64,22078.0,74.7933,74.8118,74.7006,74.7006,22078.0
2021-09-15 14:20:00,80.67,80.7,80.58,80.6,10486.0,74.7284,74.7562,74.645,74.6636,10486.0
2021-09-15 14:30:00,80.61,80.64,80.51,80.52,26392.0,74.6728,74.7006,74.5802,74.5895,26392.0
2021-09-15 14:40:00,80.51,80.55,80.48,80.51,33804.0,74.5802,74.6173,74.5524,74.5802,33804.0
2021-09-15 14:50:00,80.51,80.54,80.44,80.5,48880.0,74.5802,74.608,74.5154,74.5709,48880.0
2021-09-15 15:00:00,80.54,80.64,80.54,80.61,25700.0,74.608,74.7006,74.608,74.6728,25700.0
2021-09-15 15:10:00,80.62,80.75,80.59,80.74,13520.0,74.6821,74.8025,74.6543,74.7933,13520.0
2021-09-15 15:20:00,80.72,80.74,80.66,80.66,24154.0,74.7747,74.7933,74.7192,74.7192,24154.0
2021-09-15 15:30:00,80.64,80.94,80.61,80.94,69564.0,74.7006,74.9785,74.6728,74.9785,69564.0
2021-09-15 15:40:00,80.92,81.0,80.83,80.84,71320.0,74.96,75.0341,74.8766,74.8859,71320.0
2021-09-15 15:50:00,80.86,81.12,80.86,81.1,204732.0,74.9044,75.1453,74.9044,75.1267,204732.0
2021-09-16 09:30:00,80.44,80.69,80.11,80.52,150206.0,74.5154,74.7469,74.2097,74.5895,150206.0
2021-09-16 09:40:00,80.53,80.76,80.42,80.62,49562.0,74.5987,74.8118,74.4968,74.6821,49562.0
2021-09-16 09:50:00,80.63,80.86,80.47,80.85,40874.0,74.6914,74.9044,74.5431,74.8952,40874.0
2021-09-16 10:00:00,80.83,80.83,80.57,80.78,27318.0,74.8766,74.8766,74.6358,74.8303,27318.0
2021-09-16 10:10:00,80.75,80.75,80.57,80.74,22638.0,74.8025,74.8025,74.6358,74.7933,22638.0
2021-09-16 10:20:00,80.72,80.83,80.6,80.79,20236.0,74.7747,74.8766,74.6636,74.8396,20236.0
2021-09-16 10:30:00,80.78,80.89,80.7,80.89,38638.0,74.8303,74.9322,74.7562,74.9322,38638.0
2021-09-16 10:40:00,80.9,81.0,80.73,80.79,32510.0,74.9415,75.0341,74.784,74.8396,32510.0
2021-09-16 10:50:00,80.78,80.79,80.48,80.54,45162.0,74.8303,74.8396,74.5524,74.608,45162.0
2021-09-16 11:00:00,80.51,80.64,80.47,80.64,74412.0,74.5802,74.7006,74.5431,74.7006,74412.0
2021-09-16 11:10:00,80.65,80.75,80.55,80.58,24290.0,74.7099,74.8025,74.6173,74.645,24290.0
2021-09-16 11:20:00,80.54,80.83,80.51,80.73,30190.0,74.608,74.8766,74.5802,74.784,30190.0
2021-09-16 11:30:00,80.72,80.92,80.71,80.92,16488.0,74.7747,74.96,74.7655,74.96,16488.0
2021-09-16 11:40:00,80.93,81.02,80.72,80.78,21898.0,74.9693,75.0526,74.7747,74.8303,21898.0
2021-09-16 11:50:00,80.78,80.94,80.78,80.94,20338.0,74.8303,74.9785,74.8303,74.9785,20338.0
2021-09-16 12:00:00,80.95,80.98,80.82,80.95,27294.0,74.9878,75.0156,74.8674,74.9878,27294.0
2021-09-16 12:10:00,80.95,81.02,80.92,81.02,21144.0,74.9878,75.0526,74.96,75.0526,21144.0
2021-09-16 12:20:00,81.03,81.08,80.89,80.93,15918.0,75.0619,75.1082,74.9322,74.9693,15918.0
2021-09-16 12:30:00,80.93,81.02,80.93,81.0,18024.0,74.9693,75.0526,74.9693,75.0341,18024.0
2021-09-16 12:40:00,81.01,81.24,81.01,81.22,29298.0,75.0434,75.2564,75.0434,75.2379,29298.0
2021-09-16 12:50:00,81.24,81.25,81.11,81.23,16592.0,75.2564,75.2657,75.136,75.2472,16592.0
2021-09-16 13:00:00,81.2,81.2,81.11,81.2,21288.0,75.2194,75.2194,75.136,75.2194,21288.0
2021-09-16 13:10:00,81.2,81.3,81.16,81.22,38280.0,75.2194,75.312,75.1823,75.2379,38280.0
2021-09-16 13:20:00,81.23,81.36,81.22,81.31,36804.0,75.2472,75.3676,75.2379,75.3213,36804.0
2021-09-16 13:30:00,81.31,81.31,81.23,81.27,29814.0,75.3213,75.3213,75.2472,75.2842,29814.0
2021-09-16 13:40:00,81.3,81.79,81.3,81.75,209098.0,75.312,75.7659,75.312,75.7289,209098.0
2021-09-16 13:50:00,81.75,81.92,81.75,81.9,88840.0,75.7289,75.8864,75.7289,75.8678,88840.0
2021-09-16 14:00:00,81.9,82.1,81.75,81.88,144682.0,75.8678,76.0531,75.7289,75.8493,144682.0
2021-09-16 14:10:00,81.92,82.07,81.75,81.78,26388.0,75.8864,76.0253,75.7289,75.7567,26388.0
2021-09-16 14:20:00,81.76,81.82,81.64,81.66,37224.0,75.7381,75.7937,75.627,75.6455,37224.0
2021-09-16 14:30:00,81.71,81.73,81.61,81.65,23380.0,75.6918,75.7103,75.5992,75.6362,23380.0
2021-09-16 14:40:00,81.67,81.73,81.63,81.69,25652.0,75.6548,75.7103,75.6177,75.6733,25652.0
2021-09-16 14:50:00,81.67,81.82,81.63,81.73,27660.0,75.6548,75.7937,75.6177,75.7103,27660.0
2021-09-16 15:00:00,81.74,81.93,81.67,81.85,19512.0,75.7196,75.8956,75.6548,75.8215,19512.0
2021-09-16 15:10:00,81.87,81.92,81.71,81.73,16582.0,75.84,75.8864,75.6918,75.7103,16582.0
2021-09-16 15:20:00,81.75,81.75,81.53,81.53,21876.0,75.7289,75.7289,75.5251,75.5251,21876.0
2021-09-16 15:30:00,81.53,81.6,81.5,81.6,45216.0,75.5251,75.5899,75.4973,75.5899,45216.0
2021-09-16 15:40:00,81.6,81.69,81.55,81.56,52580.0,75.5899,75.6733,75.5436,75.5529,52580.0
2021-09-16 15:50:00,81.58,81.71,81.47,81.56,207268.0,75.5714,75.6918,75.4695,75.5529,207268.0
2021-09-17 09:30:00,81.31,81.5,80.85,80.96,514346.0,75.3213,75.4973,74.8952,74.9971,514346.0
2021-09-17 09:40:00,80.91,81.19,80.82,80.86,20166.0,74.9507,75.2101,74.8674,74.9044,20166.0
2021-09-17 09:50:00,80.85,81.05,80.38,80.5,56850.0,74.8952,75.0804,74.4598,74.5709,56850.0
2021-09-17 10:00:00,80.47,80.61,80.21,80.61,105156.0,74.5431,74.6728,74.3023,74.6728,105156.0
2021-09-17 10:10:00,80.66,80.66,80.21,80.25,55358.0,74.7192,74.7192,74.3023,74.3394,55358.0
2021-09-17 10:20:00,80.24,80.32,80.04,80.09,38336.0,74.3301,74.4042,74.1448,74.1911,38336.0
2021-09-17 10:30:00,80.07,80.41,80.03,80.24,35662.0,74.1726,74.4876,74.1356,74.3301,35662.0
2021-09-17 10:40:00,80.3,80.37,80.23,80.33,33162.0,74.3857,74.4505,74.3208,74.4135,33162.0
2021-09-17 10:50:00,80.33,80.5,80.28,80.47,34468.0,74.4135,74.5709,74.3671,74.5431,34468.0
2021-09-17 11:00:00,80.45,80.48,80.26,80.35,86516.0,74.5246,74.5524,74.3486,74.432,86516.0
2021-09-17 11:10:00,80.27,80.75,80.21,80.75,56038.0,74.3579,74.8025,74.3023,74.8025,56038.0
2021-09-17 11:20:00,80.74,80.83,80.54,80.54,25898.0,74.7933,74.8766,74.608,74.608,25898.0
2021-09-17 11:30:00,80.51,80.58,80.35,80.56,35594.0,74.5802,74.645,74.432,74.6265,35594.0
2021-09-17 11:40:00,80.56,80.67,80.42,80.59,15510.0,74.6265,74.7284,74.4968,74.6543,15510.0
2021-09-17 11:50:00,80.58,80.63,80.39,80.58,18718.0,74.645,74.6914,74.469,74.645,18718.0
2021-09-17 12:00:00,80.58,80.71,80.53,80.56,28728.0,74.645,74.7655,74.5987,74.6265,28728.0
2021-09-17 12:10:00,80.56,80.65,80.54,80.64,18216.0,74.6265,74.7099,74.608,74.7006,18216.0
2021-09-17 12:20:00,80.67,80.81,80.58,80.75,15894.0,74.7284,74.8581,74.645,74.8025,15894.0
2021-09-17 12:30:00,80.77,80.92,80.77,80.91,23690.0,74.8211,74.96,74.8211,74.9507,23690.0
2021-09-17 12:40:00,80.96,80.96,80.84,80.86,70808.0,74.9971,74.9971,74.8859,74.9044,70808.0
2021-09-17 12:50:00,80.88,80.96,80.82,80.83,20126.0,74.923,74.9971,74.8674,74.8766,20126.0
2021-09-17 13:00:00,80.88,80.92,80.71,80.73,77572.0,74.923,74.96,74.7655,74.784,77572.0
2021-09-17 13:10:00,80.74,80.86,80.73,80.8,30172.0,74.7933,74.9044,74.784,74.8488,30172.0
2021-09-17 13:20:00,80.82,80.84,80.74,80.82,38776.0,74.8674,74.8859,74.7933,74.8674,38776.0
2021-09-17 13:30:00,80.81,80.81,80.61,80.76,39448.0,74.8581,74.8581,74.6728,74.8118,39448.0
2021-09-17 13:40:00,80.77,80.79,80.56,80.56,23794.0,74.8211,74.8396,74.6265,74.6265,23794.0
2021-09-17 13:50:00,80.56,80.67,80.54,80.63,97462.0,74.6265,74.7284,74.608,74.6914,97462.0
2021-09-17 14:00:00,80.61,80.78,80.61,80.77,41300.0,74.6728,74.8303,74.6728,74.8211,41300.0
2021-09-17 14:10:00,80.79,80.83,80.68,80.76,106398.0,74.8396,74.8766,74.7377,74.8118,106398.0
2021-09-17 14:20:00,80.78,80.82,80.63,80.63,36388.0,74.8303,74.8674,74.6914,74.6914,36388.0
2021-09-17 14:30:00,80.64,80.75,80.61,80.74,27258.0,74.7006,74.8025,74.6728,74.7933,27258.0
2021-09-17 14:40:00,80.73,80.86,80.72,80.84,25190.0,74.784,74.9044,74.7747,74.8859,25190.0
2021-09-17 14:50:00,80.84,80.89,80.79,80.85,31758.0,74.8859,74.9322,74.8396,74.8952,31758.0
2021-09-17 15:00:00,80.86,81.0,80.86,80.9,26854.0,74.9044,75.0341,74.9044,74.9415,26854.0
2021-09-17 15:10:00,80.92,81.04,80.87,81.04,30426.0,74.96,75.0712,74.9137,75.0712,30426.0
2021-09-17 15:20:00,81.07,81.09,80.69,80.72,147826.0,75.099,75.1175,74.7469,74.7747,147826.0
2021-09-17 15:30:00,80.73,80.98,80.73,80.94,51786.0,74.784,75.0156,74.784,74.9785,51786.0
2021-09-17 15:40:00,80.94,81.08,80.89,80.92,185912.0,74.9785,75.1082,74.9322,74.96,185912.0
2021-09-17 15:50:00,80.94,80.95,79.67,80.55,918788.0,74.9785,74.9878,73.8021,74.6173,918788.0
2021-09-20 09:30:00,79.11,79.15,78.02,78.18,154700.0,73.2833,73.3204,72.2736,72.4218,154700.0
2021-09-20 09:40:00,78.28,78.86,78.2,78.86,75182.0,72.5144,73.0517,72.4403,73.0517,75182.0
2021-09-20 09:50:00,78.86,78.99,78.6,78.86,32364.0,73.0517,73.1722,72.8109,73.0517,32364.0
2021-09-20 10:00:00,78.79,78.94,78.61,78.69,80532.0,72.9869,73.1258,72.8201,72.8943,80532.0
2021-09-20 10:10:00,78.73,79.19,78.68,79.07,64290.0,72.9313,73.3574,72.885,73.2463,64290.0
2021-09-20 10:20:00,78.98,79.0,78.59,78.66,64736.0,73.1629,73.1814,72.8016,72.8665,64736.0
2021-09-20 10:30:00,78.67,78.82,78.54,78.75,40634.0,72.8757,73.0147,72.7553,72.9498,40634.0
2021-09-20 10:40:00,78.69,78.82,78.48,78.8,84000.0,72.8943,73.0147,72.6997,72.9961,84000.0
2021-09-20 10:50:00,78.75,78.86,78.67,78.74,74954.0,72.9498,73.0517,72.8757,72.9406,74954.0
2021-09-20 11:00:00,78.74,79.03,78.67,78.91,55026.0,72.9406,73.2092,72.8757,73.098,55026.0
2021-09-20 11:10:00,78.9,78.99,78.79,78.85,47494.0,73.0888,73.1722,72.9869,73.0425,47494.0
2021-09-20 11:20:00,78.83,79.02,78.75,79.02,37984.0,73.0239,73.1999,72.9498,73.1999,37984.0
2021-09-20 11:30:00,79.01,79.04,78.64,78.64,90078.0,73.1907,73.2185,72.8479,72.8479,90078.0
2021-09-20 11:40:00,78.64,78.67,78.38,78.42,91412.0,72.8479,72.8757,72.6071,72.6441,91412.0
2021-09-20 11:50:00,78.42,78.43,78.3,78.38,62230.0,72.6441,72.6534,72.533,72.6071,62230.0
2021-09-20 12:00:00,78.35,78.4,78.2,78.27,46936.0,72.5793,72.6256,72.4403,72.5052,46936.0
2021-09-20 12:10:00,78.28,78.46,78.23,78.38,56342.0,72.5144,72.6812,72.4681,72.6071,56342.0
2021-09-20 12:20:00,78.39,78.39,78.09,78.16,114232.0,72.6163,72.6163,72.3384,72.4033,114232.0
2021-09-20 12:30:00,78.12,78.18,78.0,78.08,70120.0,72.3662,72.4218,72.2551,72.3292,70120.0
2021-09-20 12:40:00,78.09,78.09,77.71,77.73,108576.0,72.3384,72.3384,71.9864,72.005,108576.0
2021-09-20 12:50:00,77.73,77.81,77.56,77.63,37350.0,72.005,72.0791,71.8475,71.9123,37350.0
2021-09-20 13:00:00,77.63,77.7,77.42,77.46,27534.0,71.9123,71.9772,71.7178,71.7548,27534.0
2021-09-20 13:10:00,77.45,77.76,77.45,77.75,91014.0,71.7456,72.0327,71.7456,72.0235,91014.0
2021-09-20 13:20:00,77.74,77.85,77.67,77.85,25166.0,72.0142,72.1161,71.9494,72.1161,25166.0
2021-09-20 13:30:00,77.85,77.85,77.61,77.78,76430.0,72.1161,72.1161,71.8938,72.0513,76430.0
2021-09-20 13:40:00,77.79,77.92,77.71,77.9,25024.0,72.0605,72.181,71.9864,72.1624,25024.0
2021-09-20 13:50:00,77.91,77.98,77.86,77.95,28486.0,72.1717,72.2365,72.1254,72.2088,28486.0
2021-09-20 14:00:00,77.95,78.14,77.82,77.82,166772.0,72.2088,72.3848,72.0883,72.0883,166772.0
2021-09-20 14:10:00,77.79,77.79,77.54,77.67,26334.0,72.0605,72.0605,71.829,71.9494,26334.0
2021-09-20 14:20:00,77.63,77.67,77.39,77.47,24344.0,71.9123,71.9494,71.69,71.7641,24344.0
2021-09-20 14:30:00,77.44,77.53,77.28,77.41,44072.0,71.7363,71.8197,71.5881,71.7085,44072.0
2021-09-20 14:40:00,77.37,77.61,77.34,77.48,40752.0,71.6715,71.8938,71.6437,71.7734,40752.0
2021-09-20 14:50:00,77.49,77.61,77.39,77.45,72796.0,71.7826,71.8938,71.69,71.7456,72796.0
2021-09-20 15:00:00,77.45,77.61,77.33,77.39,38216.0,71.7456,71.8938,71.6344,71.69,38216.0
2021-09-20 15:10:00,77.36,77.48,77.16,77.18,95070.0,71.6622,71.7734,71.4769,71.4955,95070.0
2021-09-20 15:20:00,77.19,77.57,77.16,77.54,118158.0,71.5047,71.8567,71.4769,71.829,118158.0
2021-09-20 15:30:00,77.54,77.75,77.46,77.69,166988.0,71.829,72.0235,71.7548,71.9679,166988.0
2021-09-20 15:40:00,77.69,77.93,77.64,77.75,131964.0,71.9679,72.1902,71.9216,72.0235,131964.0
2021-09-20 15:50:00,77.76,78.36,77.74,78.27,337600.0,72.0327,72.5886,72.0142,72.5052,337600.0
2021-09-21 09:30:00,78.74,78.89,78.24,78.64,60490.0,72.9406,73.0795,72.4774,72.8479,60490.0
2021-09-21 09:40:00,78.6,78.63,78.07,78.58,23228.0,72.8109,72.8387,72.3199,72.7924,23228.0
2021-09-21 09:50:00,78.58,78.58,77.83,77.99,44304.0,72.7924,72.7924,72.0976,72.2458,44304.0
2021-09-21 10:00:00,78.1,78.1,77.68,77.68,60882.0,72.3477,72.3477,71.9586,71.9586,60882.0
2021-09-21 10:10:00,77.71,78.05,77.59,77.96,53100.0,71.9864,72.3014,71.8753,72.218,53100.0
2021-09-21 10:20:00,78.02,78.02,77.79,77.94,29082.0,72.2736,72.2736,72.0605,72.1995,29082.0
2021-09-21 10:30:00,78.02,78.17,77.97,78.11,14830.0,72.2736,72.4125,72.2273,72.357,14830.0
2021-09-21 10:40:00,78.08,78.13,77.6,77.6,36848.0,72.3292,72.3755,71.8845,71.8845,36848.0
2021-09-21 10:50:00,77.6,77.97,77.54,77.96,1590992.0,71.8845,72.2273,71.829,72.218,1590992.0
2021-09-21 11:00:00,77.94,78.47,77.86,78.44,21348.0,72.1995,72.6905,72.1254,72.6627,21348.0
2021-09-21 11:10:00,78.43,78.61,78.32,78.53,30622.0,72.6534,72.8201,72.5515,72.746,30622.0
2021-09-21 11:20:00,78.51,78.56,78.39,78.49,28492.0,72.7275,72.7738,72.6163,72.709,28492.0
2021-09-21 11:30:00,78.51,78.89,78.51,78.78,37544.0,72.7275,73.0795,72.7275,72.9776,37544.0
2021-09-21 11:40:00,78.79,78.91,78.74,78.81,17052.0,72.9869,73.098,72.9406,73.0054,17052.0
2021-09-21 11:50:00,78.82,78.89,78.72,78.73,24452.0,73.0147,73.0795,72.922,72.9313,24452.0
2021-09-21 12:00:00,78.76,78.99,78.72,78.99,38078.0,72.9591,73.1722,72.922,73.1722,38078.0
2021-09-21 12:10:00,79.0,79.04,78.9,78.94,8354.0,73.1814,73.2185,73.0888,73.1258,8354.0
2021-09-21 12:20:00,78.97,79.0,78.9,78.96,10254.0,73.1536,73.1814,73.0888,73.1444,10254.0
2021-09-21 12:30:00,78.98,78.98,78.86,78.86,40716.0,73.1629,73.1629,73.0517,73.0517,40716.0
2021-09-21 12:40:00,78.82,78.92,78.81,78.89,17518.0,73.0147,73.1073,73.0054,73.0795,17518.0
2021-09-21 12:50:00,78.8,78.8,78.56,78.72,9228.0,72.9961,72.9961,72.7738,72.922,9228.0
2021-09-21 13:00:00,78.74,78.83,78.69,78.8,12268.0,72.9406,73.0239,72.8943,72.9961,12268.0
2021-09-21 13:10:00,78.77,78.88,78.72,78.88,16880.0,72.9684,73.0703,72.922,73.0703,16880.0
2021-09-21 13:20:00,78.88,78.92,78.62,78.71,16872.0,73.0703,73.1073,72.8294,72.9128,16872.0
2021-09-21 13:30:00,78.67,78.79,78.61,78.75,17446.0,72.8757,72.9869,72.8201,72.9498,17446.0
2021-09-21 13:40:00,78.67,78.84,78.63,78.84,13912.0,72.8757,73.0332,72.8387,73.0332,13912.0
2021-09-21 13:50:00,78.82,78.94,78.59,78.64,18730.0,73.0147,73.1258,72.8016,72.8479,18730.0
2021-09-21 14:00:00,78.74,78.81,78.72,78.78,9924.0,72.9406,73.0054,72.922,72.9776,9924.0
2021-09-21 14:10:00,78.8,78.81,78.68,78.72,26816.0,72.9961,73.0054,72.885,72.922,26816.0
2021-09-21 14:20:00,78.68,78.76,78.55,78.57,12356.0,72.885,72.9591,72.7646,72.7831,12356.0
2021-09-21 14:30:00,78.62,78.72,78.61,78.72,9804.0,72.8294,72.922,72.8201,72.922,9804.0
2021-09-21 14:40:00,78.71,78.88,78.71,78.86,13110.0,72.9128,73.0703,72.9128,73.0517,13110.0
2021-09-21 14:50:00,78.89,79.16,78.89,78.97,27798.0,73.0795,73.3296,73.0795,73.1536,27798.0
2021-09-21 15:00:00,79.0,79.16,78.99,79.02,13524.0,73.1814,73.3296,73.1722,73.1999,13524.0
2021-09-21 15:10:00,79.02,79.25,78.96,78.96,27650.0,73.1999,73.413,73.1444,73.1444,27650.0
2021-09-21 15:20:00,78.98,79.2,78.98,79.13,28708.0,73.1629,73.3667,73.1629,73.3018,28708.0
2021-09-21 15:30:00,79.14,79.22,79.07,79.08,24216.0,73.3111,73.3852,73.2463,73.2555,24216.0
2021-09-21 15:40:00,79.04,79.14,78.85,78.85,26638.0,73.2185,73.3111,73.0425,73.0425,26638.0
2021-09-21 15:50:00,78.85,79.02,78.61,78.65,212990.0,73.0425,73.1999,72.8201,72.8572,212990.0
2021-09-22 09:30:00,79.46,79.63,79.12,79.14,42614.0,73.6075,73.765,73.2926,73.3111,42614.0
2021-09-22 09:40:00,79.2,79.44,78.96,79.37,26526.0,73.3667,73.589,73.1444,73.5242,26526.0
2021-09-22 09:50:00,79.33,79.74,79.32,79.71,29724.0,73.4871,73.8669,73.4778,73.8391,29724.0
2021-09-22 10:00:00,79.77,80.02,79.67,80.0,41690.0,73.8947,74.1263,73.8021,74.1078,41690.0
2021-09-22 10:10:00,79.97,79.97,79.6,79.89,20516.0,74.08,74.08,73.7372,74.0059,20516.0
2021-09-22 10:20:00,79.88,79.89,79.63,79.66,17088.0,73.9966,74.0059,73.765,73.7928,17088.0
2021-09-22 10:30:00,79.68,79.87,79.6,79.85,19720.0,73.8113,73.9873,73.7372,73.9688,19720.0
2021-09-22 10:40:00,79.88,80.07,79.85,80.07,29416.0,73.9966,74.1726,73.9688,74.1726,29416.0
2021-09-22 10:50:00,80.07,80.08,79.89,79.91,11732.0,74.1726,74.1819,74.0059,74.0244,11732.0
2021-09-22 11:00:00,79.97,80.04,79.84,79.94,21348.0,74.08,74.1448,73.9595,74.0522,21348.0
2021-09-22 11:10:00,79.94,80.1,79.92,80.02,18930.0,74.0522,74.2004,74.0337,74.1263,18930.0
2021-09-22 11:20:00,80.02,80.14,79.99,80.08,16606.0,74.1263,74.2375,74.0985,74.1819,16606.0
2021-09-22 11:30:00,80.08,80.29,80.08,80.27,22322.0,74.1819,74.3764,74.1819,74.3579,22322.0
2021-09-22 11:40:00,80.29,80.38,80.2,80.23,40338.0,74.3764,74.4598,74.293,74.3208,40338.0
2021-09-22 11:50:00,80.24,80.42,80.14,80.2,38222.0,74.3301,74.4968,74.2375,74.293,38222.0
2021-09-22 12:00:00,80.21,80.27,80.14,80.17,10822.0,74.3023,74.3579,74.2375,74.2652,10822.0
2021-09-22 12:10:00,80.19,80.27,80.17,80.27,13452.0,74.2838,74.3579,74.2652,74.3579,13452.0
2021-09-22 12:20:00,80.24,80.46,80.24,80.41,23096.0,74.3301,74.5339,74.3301,74.4876,23096.0
2021-09-22 12:30:00,80.42,80.48,80.38,80.39,20550.0,74.4968,74.5524,74.4598,74.469,20550.0
2021-09-22 12:40:00,80.41,80.41,80.3,80.31,6920.0,74.4876,74.4876,74.3857,74.3949,6920.0
2021-09-22 12:50:00,80.34,80.37,80.26,80.33,8476.0,74.4227,74.4505,74.3486,74.4135,8476.0
2021-09-22 13:00:00,80.32,80.34,80.11,80.11,9500.0,74.4042,74.4227,74.2097,74.2097,9500.0
2021-09-22 13:10:00,80.12,80.14,80.04,80.14,7580.0,74.2189,74.2375,74.1448,74.2375,7580.0
2021-09-22 13:20:00,80.13,80.22,80.11,80.17,6848.0,74.2282,74.3116,74.2097,74.2652,6848.0
2021-09-22 13:30:00,80.17,80.17,80.02,80.07,32972.0,74.2652,74.2652,74.1263,74.1726,32972.0
2021-09-22 13:40:00,80.05,80.08,79.98,79.98,7132.0,74.1541,74.1819,74.0892,74.0892,7132.0
2021-09-22 13:50:00,79.99,80.01,79.87,79.91,32376.0,74.0985,74.117,73.9873,74.0244,32376.0
2021-09-22 14:00:00,79.88,80.43,79.68,80.31,20074.0,73.9966,74.5061,73.8113,74.3949,20074.0
2021-09-22 14:10:00,80.33,80.68,80.33,80.58,43980.0,74.4135,74.7377,74.4135,74.645,43980.0
2021-09-22 14:20:00,80.57,80.66,80.45,80.63,37706.0,74.6358,74.7192,74.5246,74.6914,37706.0
2021-09-22 14:30:00,80.64,80.75,80.44,80.47,45800.0,74.7006,74.8025,74.5154,74.5431,45800.0
2021-09-22 14:40:00,80.43,80.45,80.02,80.05,30868.0,74.5061,74.5246,74.1263,74.1541,30868.0
2021-09-22 14:50:00,80.01,80.24,79.91,80.05,27104.0,74.117,74.3301,74.0244,74.1541,27104.0
2021-09-22 15:00:00,80.06,80.25,79.95,80.22,39068.0,74.1633,74.3394,74.0614,74.3116,39068.0
2021-09-22 15:10:00,80.2,80.73,80.18,80.72,47838.0,74.293,74.784,74.2745,74.7747,47838.0
2021-09-22 15:20:00,80.7,80.79,80.61,80.7,39500.0,74.7562,74.8396,74.6728,74.7562,39500.0
2021-09-22 15:30:00,80.68,80.95,80.67,80.92,35468.0,74.7377,74.9878,74.7284,74.96,35468.0
2021-09-22 15:40:00,80.9,80.92,80.64,80.64,73618.0,74.9415,74.96,74.7006,74.7006,73618.0
2021-09-22 15:50:00,80.62,80.83,80.51,80.75,285498.0,74.6821,74.8766,74.5802,74.8025,285498.0
2021-09-23 09:30:00,80.84,81.38,80.59,81.38,54082.0,74.8859,75.3861,74.6543,75.3861,54082.0
2021-09-23 09:40:00,81.42,81.67,81.36,81.57,23822.0,75.4232,75.6548,75.3676,75.5621,23822.0
2021-09-23 09:50:00,81.63,81.74,81.53,81.69,10996.0,75.6177,75.7196,75.5251,75.6733,10996.0
2021-09-23 10:00:00,81.74,82.0,81.69,81.92,42348.0,75.7196,75.9605,75.6733,75.8864,42348.0
2021-09-23 10:10:00,81.98,82.15,81.89,81.92,66486.0,75.9419,76.0994,75.8586,75.8864,66486.0
2021-09-23 10:20:00,81.94,82.27,81.89,82.17,63916.0,75.9049,76.2106,75.8586,76.1179,63916.0
2021-09-23 10:30:00,82.19,82.26,82.13,82.26,39352.0,76.1365,76.2013,76.0809,76.2013,39352.0
2021-09-23 10:40:00,82.25,82.28,82.13,82.25,30476.0,76.192,76.2198,76.0809,76.192,30476.0
2021-09-23 10:50:00,82.23,82.5,82.18,82.41,67130.0,76.1735,76.4236,76.1272,76.3403,67130.0
2021-09-23 11:00:00,82.39,82.42,81.98,81.98,48834.0,76.3217,76.3495,75.9419,75.9419,48834.0
2021-09-23 11:10:00,81.97,82.19,81.96,82.16,22620.0,75.9327,76.1365,75.9234,76.1087,22620.0
2021-09-23 11:20:00,82.13,82.29,82.0,82.27,32006.0,76.0809,76.2291,75.9605,76.2106,32006.0
2021-09-23 11:30:00,82.23,82.33,82.2,82.29,24010.0,76.1735,76.2662,76.1457,76.2291,24010.0
2021-09-23 11:40:00,82.29,82.29,82.04,82.15,29498.0,76.2291,76.2291,75.9975,76.0994,29498.0
2021-09-23 11:50:00,82.15,82.41,82.11,82.39,13840.0,76.0994,76.3403,76.0624,76.3217,13840.0
2021-09-23 12:00:00,82.41,82.42,82.16,82.19,25794.0,76.3403,76.3495,76.1087,76.1365,25794.0
2021-09-23 12:10:00,82.19,82.36,82.17,82.3,26508.0,76.1365,76.2939,76.1179,76.2384,26508.0
2021-09-23 12:20:00,82.27,82.33,82.16,82.24,10504.0,76.2106,76.2662,76.1087,76.1828,10504.0
2021-09-23 12:30:00,82.29,82.34,82.23,82.31,7248.0,76.2291,76.2754,76.1735,76.2476,7248.0
2021-09-23 12:40:00,82.31,82.36,82.28,82.36,9712.0,76.2476,76.2939,76.2198,76.2939,9712.0
2021-09-23 12:50:00,82.37,82.45,82.34,82.39,29610.0,76.3032,76.3773,76.2754,76.3217,29610.0
2021-09-23 13:00:00,82.39,82.53,82.31,82.48,29230.0,76.3217,76.4514,76.2476,76.4051,29230.0
2021-09-23 13:10:00,82.45,82.45,82.39,82.44,11132.0,76.3773,76.3773,76.3217,76.3681,11132.0
2021-09-23 13:20:00,82.41,82.47,82.36,82.47,15812.0,76.3403,76.3958,76.2939,76.3958,15812.0
2021-09-23 13:30:00,82.5,82.6,82.49,82.57,13490.0,76.4236,76.5163,76.4144,76.4885,13490.0
2021-09-23 13:40:00,82.57,82.65,82.55,82.65,17106.0,76.4885,76.5626,76.4699,76.5626,17106.0
2021-09-23 13:50:00,82.66,82.69,82.63,82.66,15524.0,76.5718,76.5996,76.5441,76.5718,15524.0
2021-09-23 14:00:00,82.67,82.69,82.53,82.53,20774.0,76.5811,76.5996,76.4514,76.4514,20774.0
2021-09-23 14:10:00,82.52,82.66,82.52,82.66,15906.0,76.4422,76.5718,76.4422,76.5718,15906.0
2021-09-23 14:20:00,82.64,82.67,82.6,82.61,10354.0,76.5533,76.5811,76.5163,76.5255,10354.0
2021-09-23 14:30:00,82.61,82.63,82.39,82.4,30564.0,76.5255,76.5441,76.3217,76.331,30564.0
2021-09-23 14:40:00,82.42,82.44,82.36,82.4,15000.0,76.3495,76.3681,76.2939,76.331,15000.0
2021-09-23 14:50:00,82.44,82.58,82.44,82.57,23716.0,76.3681,76.4977,76.3681,76.4885,23716.0
2021-09-23 15:00:00,82.59,82.62,82.53,82.58,25420.0,76.507,76.5348,76.4514,76.4977,25420.0
2021-09-23 15:10:00,82.57,82.61,82.53,82.58,22868.0,76.4885,76.5255,76.4514,76.4977,22868.0
2021-09-23 15:20:00,82.59,82.68,82.58,82.64,31366.0,76.507,76.5904,76.4977,76.5533,31366.0
2021-09-23 15:30:00,82.66,82.85,82.66,82.85,95994.0,76.5718,76.7479,76.5718,76.7479,95994.0
2021-09-23 15:40:00,82.84,82.89,82.76,82.87,69746.0,76.7386,76.7849,76.6645,76.7664,69746.0
2021-09-23 15:50:00,82.86,82.86,82.53,82.58,282776.0,76.7571,76.7571,76.4514,76.4977,282776.0
2021-09-24 09:30:00,81.94,82.33,81.8,82.08,59488.0,75.9049,76.2662,75.7752,76.0346,59488.0
2021-09-24 09:40:00,82.08,82.28,81.78,81.86,59522.0,76.0346,76.2198,75.7567,75.8308,59522.0
2021-09-24 09:50:00,81.89,82.64,81.89,82.56,33272.0,75.8586,76.5533,75.8586,76.4792,33272.0
2021-09-24 10:00:00,82.64,82.74,82.51,82.55,49120.0,76.5533,76.646,76.4329,76.4699,49120.0
2021-09-24 10:10:00,82.55,82.67,82.4,82.51,16632.0,76.4699,76.5811,76.331,76.4329,16632.0
2021-09-24 10:20:00,82.5,82.85,82.48,82.67,32494.0,76.4236,76.7479,76.4051,76.5811,32494.0
2021-09-24 10:30:00,82.63,82.7,82.47,82.59,24914.0,76.5441,76.6089,76.3958,76.507,24914.0
2021-09-24 10:40:00,82.59,82.65,82.38,82.48,28142.0,76.507,76.5626,76.3125,76.4051,28142.0
2021-09-24 10:50:00,82.45,82.45,82.31,82.33,45680.0,76.3773,76.3773,76.2476,76.2662,45680.0
2021-09-24 11:00:00,82.31,82.64,82.31,82.64,16134.0,76.2476,76.5533,76.2476,76.5533,16134.0
2021-09-24 11:10:00,82.61,82.61,82.46,82.48,25988.0,76.5255,76.5255,76.3866,76.4051,25988.0
2021-09-24 11:20:00,82.48,82.52,82.3,82.33,28558.0,76.4051,76.4422,76.2384,76.2662,28558.0
2021-09-24 11:30:00,82.33,82.48,82.33,82.47,16918.0,76.2662,76.4051,76.2662,76.3958,16918.0
2021-09-24 11:40:00,82.53,82.53,82.38,82.48,11058.0,76.4514,76.4514,76.3125,76.4051,11058.0
2021-09-24 11:50:00,82.48,82.64,82.42,82.61,14036.0,76.4051,76.5533,76.3495,76.5255,14036.0
2021-09-24 12:00:00,82.61,82.65,82.58,82.63,14854.0,76.5255,76.5626,76.4977,76.5441,14854.0
2021-09-24 12:10:00,82.62,82.79,82.61,82.75,21838.0,76.5348,76.6923,76.5255,76.6552,21838.0
2021-09-24 12:20:00,82.74,82.76,82.69,82.72,8804.0,76.646,76.6645,76.5996,76.6274,8804.0
2021-09-24 12:30:00,82.76,82.79,82.66,82.66,15938.0,76.6645,76.6923,76.5718,76.5718,15938.0
2021-09-24 12:40:00,82.7,82.73,82.67,82.71,8266.0,76.6089,76.6367,76.5811,76.6182,8266.0
2021-09-24 12:50:00,82.73,82.73,82.67,82.71,13572.0,76.6367,76.6367,76.5811,76.6182,13572.0
2021-09-24 13:00:00,82.75,82.76,82.66,82.75,12132.0,76.6552,76.6645,76.5718,76.6552,12132.0
2021-09-24 13:10:00,82.75,82.83,82.71,82.76,12790.0,76.6552,76.7293,76.6182,76.6645,12790.0
2021-09-24 13:20:00,82.75,82.79,82.74,82.78,14122.0,76.6552,76.6923,76.646,76.683,14122.0
2021-09-24 13:30:00,82.79,82.79,82.57,82.64,6238.0,76.6923,76.6923,76.4885,76.5533,6238.0
2021-09-24 13:40:00,82.64,82.66,82.58,82.61,17414.0,76.5533,76.5718,76.4977,76.5255,17414.0
2021-09-24 13:50:00,82.6,82.61,82.47,82.5,18972.0,76.5163,76.5255,76.3958,76.4236,18972.0
2021-09-24 14:00:00,82.51,82.55,82.45,82.48,7838.0,76.4329,76.4699,76.3773,76.4051,7838.0
2021-09-24 14:10:00,82.48,82.54,82.44,82.53,4006.0,76.4051,76.4607,76.3681,76.4514,4006.0
2021-09-24 14:20:00,82.54,82.55,82.5,82.53,6384.0,76.4607,76.4699,76.4236,76.4514,6384.0
2021-09-24 14:30:00,82.53,82.56,82.42,82.46,27158.0,76.4514,76.4792,76.3495,76.3866,27158.0
2021-09-24 14:40:00,82.46,82.54,82.46,82.52,9068.0,76.3866,76.4607,76.3866,76.4422,9068.0
2021-09-24 14:50:00,82.54,82.73,82.54,82.72,23696.0,76.4607,76.6367,76.4607,76.6274,23696.0
2021-09-24 15:00:00,82.71,82.73,82.57,82.63,54718.0,76.6182,76.6367,76.4885,76.5441,54718.0
2021-09-24 15:10:00,82.62,82.72,82.57,82.66,22748.0,76.5348,76.6274,76.4885,76.5718,22748.0
2021-09-24 15:20:00,82.66,82.79,82.64,82.67,35160.0,76.5718,76.6923,76.5533,76.5811,35160.0
2021-09-24 15:30:00,82.67,82.79,82.67,82.77,22088.0,76.5811,76.6923,76.5811,76.6737,22088.0
2021-09-24 15:40:00,82.76,82.83,82.74,82.81,35844.0,76.6645,76.7293,76.646,76.7108,35844.0
2021-09-24 15:50:00,82.81,82.82,82.64,82.67,107124.0,76.7108,76.7201,76.5533,76.5811,107124.0
2021-09-27 09:30:00,81.94,82.5,81.71,81.76,64832.0,75.9049,76.4236,75.6918,75.7381,64832.0
2021-09-27 09:40:00,81.71,81.81,81.22,81.72,63256.0,75.6918,75.7845,75.2379,75.7011,63256.0
2021-09-27 09:50:00,81.72,81.84,81.48,81.73,44132.0,75.7011,75.8122,75.4788,75.7103,44132.0
2021-09-27 10:00:00,81.66,82.08,81.57,82.04,68498.0,75.6455,76.0346,75.5621,75.9975,68498.0
2021-09-27 10:10:00,82.02,82.33,81.98,82.33,15256.0,75.979,76.2662,75.9419,76.2662,15256.0
2021-09-27 10:20:00,82.39,82.56,82.31,82.51,50810.0,76.3217,76.4792,76.2476,76.4329,50810.0
2021-09-27 10:30:00,82.53,82.64,82.53,82.53,35222.0,76.4514,76.5533,76.4514,76.4514,35222.0
2021-09-27 10:40:00,82.5,82.64,82.47,82.6,28962.0,76.4236,76.5533,76.3958,76.5163,28962.0
2021-09-27 10:50:00,82.6,82.61,82.42,82.44,19656.0,76.5163,76.5255,76.3495,76.3681,19656.0
2021-09-27 11:00:00,82.48,82.67,82.45,82.45,25056.0,76.4051,76.5811,76.3773,76.3773,25056.0
2021-09-27 11:10:00,82.42,82.66,82.36,82.49,51462.0,76.3495,76.5718,76.2939,76.4144,51462.0
2021-09-27 11:20:00,82.42,82.61,82.4,82.54,12154.0,76.3495,76.5255,76.331,76.4607,12154.0
2021-09-27 11:30:00,82.54,82.61,82.45,82.52,9642.0,76.4607,76.5255,76.3773,76.4422,9642.0
2021-09-27 11:40:00,82.5,82.57,82.22,82.35,29612.0,76.4236,76.4885,76.1643,76.2847,29612.0
2021-09-27 11:50:00,82.32,82.39,82.12,82.37,24542.0,76.2569,76.3217,76.0716,76.3032,24542.0
2021-09-27 12:00:00,82.35,82.39,82.25,82.33,10404.0,76.2847,76.3217,76.192,76.2662,10404.0
2021-09-27 12:10:00,82.36,82.53,82.33,82.51,10088.0,76.2939,76.4514,76.2662,76.4329,10088.0
2021-09-27 12:20:00,82.49,82.59,82.45,82.58,16756.0,76.4144,76.507,76.3773,76.4977,16756.0
2021-09-27 12:30:00,82.57,82.58,82.46,82.53,12208.0,76.4885,76.4977,76.3866,76.4514,12208.0
2021-09-27 12:40:00,82.52,82.54,82.33,82.33,14598.0,76.4422,76.4607,76.2662,76.2662,14598.0
2021-09-27 12:50:00,82.33,82.48,82.3,82.47,6588.0,76.2662,76.4051,76.2384,76.3958,6588.0
2021-09-27 13:00:00,82.48,82.72,82.47,82.69,21818.0,76.4051,76.6274,76.3958,76.5996,21818.0
2021-09-27 13:10:00,82.73,82.74,82.61,82.67,8756.0,76.6367,76.646,76.5255,76.5811,8756.0
2021-09-27 13:20:00,82.63,82.73,82.63,82.72,17362.0,76.5441,76.6367,76.5441,76.6274,17362.0
2021-09-27 13:30:00,82.71,82.76,82.61,82.66,17226.0,76.6182,76.6645,76.5255,76.5718,17226.0
2021-09-27 13:40:00,82.62,82.66,82.58,82.64,9814.0,76.5348,76.5718,76.4977,76.5533,9814.0
2021-09-27 13:50:00,82.64,82.79,82.6,82.78,21014.0,76.5533,76.6923,76.5163,76.683,21014.0
2021-09-27 14:00:00,82.77,82.92,82.77,82.91,18674.0,76.6737,76.8127,76.6737,76.8034,18674.0
2021-09-27 14:10:00,82.91,83.02,82.86,83.01,18350.0,76.8034,76.9053,76.7571,76.8961,18350.0
2021-09-27 14:20:00,83.02,83.07,82.95,83.07,17240.0,76.9053,76.9517,76.8405,76.9517,17240.0
2021-09-27 14:30:00,83.04,83.04,82.86,82.89,13722.0,76.9239,76.9239,76.7571,76.7849,13722.0
2021-09-27 14:40:00,82.92,82.96,82.81,82.85,18170.0,76.8127,76.8498,76.7108,76.7479,18170.0
2021-09-27 14:50:00,82.85,82.92,82.81,82.81,11554.0,76.7479,76.8127,76.7108,76.7108,11554.0
2021-09-27 15:00:00,82.81,82.87,82.74,82.87,11612.0,76.7108,76.7664,76.646,76.7664,11612.0
2021-09-27 15:10:00,82.92,83.01,82.92,82.94,24406.0,76.8127,76.8961,76.8127,76.8312,24406.0
2021-09-27 15:20:00,82.91,82.93,82.83,82.85,10856.0,76.8034,76.822,76.7293,76.7479,10856.0
2021-09-27 15:30:00,82.87,82.89,82.81,82.86,27962.0,76.7664,76.7849,76.7108,76.7571,27962.0
2021-09-27 15:40:00,82.86,82.98,82.84,82.91,54000.0,76.7571,76.8683,76.7386,76.8034,54000.0
2021-09-27 15:50:00,82.91,83.07,82.82,83.05,218024.0,76.8034,76.9517,76.7201,76.9331,218024.0
2021-09-28 09:30:00,80.84,81.79,80.68,81.75,147404.0,74.8859,75.7659,74.7377,75.7289,147404.0
2021-09-28 09:40:00,81.79,81.79,80.52,80.72,74788.0,75.7659,75.7659,74.5895,74.7747,74788.0
2021-09-28 09:50:00,80.69,81.09,80.41,80.89,95026.0,74.7469,75.1175,74.4876,74.9322,95026.0
2021-09-28 10:00:00,80.78,80.82,80.45,80.54,37054.0,74.8303,74.8674,74.5246,74.608,37054.0
2021-09-28 10:10:00,80.54,80.54,79.99,80.09,49232.0,74.608,74.608,74.0985,74.1911,49232.0
2021-09-28 10:20:00,80.08,80.19,79.7,79.94,71332.0,74.1819,74.2838,73.8299,74.0522,71332.0
2021-09-28 10:30:00,79.78,80.35,79.61,80.3,97218.0,73.904,74.432,73.7465,74.3857,97218.0
2021-09-28 10:40:00,80.3,80.3,80.05,80.08,14254.0,74.3857,74.3857,74.1541,74.1819,14254.0
2021-09-28 10:50:00,80.04,80.21,79.96,80.05,19690.0,74.1448,74.3023,74.0707,74.1541,19690.0
2021-09-28 11:00:00,80.06,80.15,79.67,79.68,25086.0,74.1633,74.2467,73.8021,73.8113,25086.0
2021-09-28 11:10:00,79.66,79.8,79.61,79.8,26374.0,73.7928,73.9225,73.7465,73.9225,26374.0
2021-09-28 11:20:00,79.77,79.94,79.63,79.68,29406.0,73.8947,74.0522,73.765,73.8113,29406.0
2021-09-28 11:30:00,79.66,79.87,79.52,79.76,27346.0,73.7928,73.9873,73.6631,73.8854,27346.0
2021-09-28 11:40:00,79.79,79.85,79.67,79.83,17836.0,73.9132,73.9688,73.8021,73.9503,17836.0
2021-09-28 11:50:00,79.68,80.19,79.66,80.13,14346.0,73.8113,74.2838,73.7928,74.2282,14346.0
2021-09-28 12:00:00,80.14,80.17,79.91,80.06,13750.0,74.2375,74.2652,74.0244,74.1633,13750.0
2021-09-28 12:10:00,80.06,80.27,79.93,80.16,31216.0,74.1633,74.3579,74.0429,74.256,31216.0
2021-09-28 12:20:00,80.17,80.17,79.99,80.02,25796.0,74.2652,74.2652,74.0985,74.1263,25796.0
2021-09-28 12:30:00,80.01,80.04,79.81,79.81,29486.0,74.117,74.1448,73.9318,73.9318,29486.0
2021-09-28 12:40:00,79.83,79.83,79.61,79.65,21094.0,73.9503,73.9503,73.7465,73.7835,21094.0
2021-09-28 12:50:00,79.65,79.76,79.54,79.58,14560.0,73.7835,73.8854,73.6816,73.7187,14560.0
2021-09-28 13:00:00,79.65,79.67,79.39,79.49,86886.0,73.7835,73.8021,73.5427,73.6353,86886.0
2021-09-28 13:10:00,79.48,79.51,79.35,79.42,37678.0,73.6261,73.6539,73.5056,73.5705,37678.0
2021-09-28 13:20:00,79.43,79.73,79.41,79.7,81996.0,73.5797,73.8577,73.5612,73.8299,81996.0
2021-09-28 13:30:00,79.67,79.71,79.47,79.61,22996.0,73.8021,73.8391,73.6168,73.7465,22996.0
2021-09-28 13:40:00,79.6,79.69,79.39,79.45,28600.0,73.7372,73.8206,73.5427,73.5983,28600.0
2021-09-28 13:50:00,79.47,79.54,79.31,79.31,15548.0,73.6168,73.6816,73.4686,73.4686,15548.0
2021-09-28 14:00:00,79.32,79.42,79.31,79.31,72616.0,73.4778,73.5705,73.4686,73.4686,72616.0
2021-09-28 14:10:00,79.3,79.56,79.25,79.56,22770.0,73.4593,73.7002,73.413,73.7002,22770.0
2021-09-28 14:20:00,79.55,79.57,79.42,79.56,65556.0,73.6909,73.7094,73.5705,73.7002,65556.0
2021-09-28 14:30:00,79.58,79.6,79.34,79.46,47972.0,73.7187,73.7372,73.4964,73.6075,47972.0
2021-09-28 14:40:00,79.49,79.86,79.48,79.75,149820.0,73.6353,73.9781,73.6261,73.8762,149820.0
2021-09-28 14:50:00,79.78,79.95,79.65,79.8,28370.0,73.904,74.0614,73.7835,73.9225,28370.0
2021-09-28 15:00:00,79.8,80.05,79.66,80.0,37786.0,73.9225,74.1541,73.7928,74.1078,37786.0
2021-09-28 15:10:00,80.0,80.08,79.89,79.97,26670.0,74.1078,74.1819,74.0059,74.08,26670.0
2021-09-28 15:20:00,79.93,80.04,79.61,79.64,33452.0,74.0429,74.1448,73.7465,73.7743,33452.0
2021-09-28 15:30:00,79.62,79.69,79.47,79.47,37084.0,73.7558,73.8206,73.6168,73.6168,37084.0
2021-09-28 15:40:00,79.53,79.73,79.34,79.38,47992.0,73.6724,73.8577,73.4964,73.5334,47992.0
2021-09-28 15:50:00,79.34,79.41,79.11,79.17,325338.0,73.4964,73.5612,73.2833,73.3389,325338.0
2021-09-29 09:30:00,78.98,79.33,78.4,78.4,134922.0,73.1629,73.4871,72.6256,72.6256,134922.0
2021-09-29 09:40:00,78.47,78.54,77.79,78.52,71904.0,72.6905,72.7553,72.0605,72.7368,71904.0
2021-09-29 09:50:00,78.5,78.95,78.48,78.67,59366.0,72.7182,73.1351,72.6997,72.8757,59366.0
2021-09-29 10:00:00,78.7,78.74,78.16,78.33,28020.0,72.9035,72.9406,72.4033,72.5608,28020.0
2021-09-29 10:10:00,78.39,78.44,78.03,78.42,28058.0,72.6163,72.6627,72.2829,72.6441,28058.0
2021-09-29 10:20:00,78.44,78.56,77.95,77.95,25592.0,72.6627,72.7738,72.2088,72.2088,25592.0
2021-09-29 10:30:00,77.96,77.96,77.57,77.65,67140.0,72.218,72.218,71.8567,71.9308,67140.0
2021-09-29 10:40:00,77.67,77.94,77.64,77.89,58626.0,71.9494,72.1995,71.9216,72.1532,58626.0
2021-09-29 10:50:00,77.89,78.32,77.89,78.13,62742.0,72.1532,72.5515,72.1532,72.3755,62742.0
2021-09-29 11:00:00,78.16,78.17,77.88,77.88,56424.0,72.4033,72.4125,72.1439,72.1439,56424.0
2021-09-29 11:10:00,77.85,77.92,77.71,77.81,28424.0,72.1161,72.181,71.9864,72.0791,28424.0
2021-09-29 11:20:00,77.82,77.83,77.68,77.68,16318.0,72.0883,72.0976,71.9586,71.9586,16318.0
2021-09-29 11:30:00,77.67,77.7,77.16,77.22,77712.0,71.9494,71.9772,71.4769,71.5325,77712.0
2021-09-29 11:40:00,77.22,77.3,77.07,77.26,42776.0,71.5325,71.6066,71.3936,71.5696,42776.0
2021-09-29 11:50:00,77.28,77.33,77.04,77.11,49474.0,71.5881,71.6344,71.3658,71.4306,49474.0
2021-09-29 12:00:00,77.11,77.19,77.0,77.02,25660.0,71.4306,71.5047,71.3287,71.3473,25660.0
2021-09-29 12:10:00,77.01,77.29,76.83,77.27,50588.0,71.338,71.5974,71.1712,71.5788,50588.0
2021-09-29 12:20:00,77.26,77.28,76.82,76.99,37632.0,71.5696,71.5881,71.162,71.3195,37632.0
2021-09-29 12:30:00,76.99,77.25,76.96,77.21,42038.0,71.3195,71.5603,71.2917,71.5233,42038.0
2021-09-29 12:40:00,77.17,77.26,76.95,77.11,31210.0,71.4862,71.5696,71.2824,71.4306,31210.0
2021-09-29 12:50:00,77.11,77.29,77.06,77.2,19146.0,71.4306,71.5974,71.3843,71.514,19146.0
2021-09-29 13:00:00,77.17,77.31,77.1,77.27,31944.0,71.4862,71.6159,71.4214,71.5788,31944.0
2021-09-29 13:10:00,77.27,77.36,77.16,77.3,53224.0,71.5788,71.6622,71.4769,71.6066,53224.0
2021-09-29 13:20:00,77.28,77.33,77.01,77.08,36932.0,71.5881,71.6344,71.338,71.4028,36932.0
2021-09-29 13:30:00,77.08,77.08,76.85,76.88,29728.0,71.4028,71.4028,71.1898,71.2176,29728.0
2021-09-29 13:40:00,76.89,76.95,76.79,76.83,68202.0,71.2268,71.2824,71.1342,71.1712,68202.0
2021-09-29 13:50:00,76.84,77.3,76.83,77.3,87464.0,71.1805,71.6066,71.1712,71.6066,87464.0
2021-09-29 14:00:00,77.28,77.39,77.14,77.29,36594.0,71.5881,71.69,71.4584,71.5974,36594.0
2021-09-29 14:10:00,77.3,77.44,77.25,77.25,94544.0,71.6066,71.7363,71.5603,71.5603,94544.0
2021-09-29 14:20:00,77.24,77.34,77.17,77.33,184982.0,71.551,71.6437,71.4862,71.6344,184982.0
2021-09-29 14:30:00,77.31,77.42,77.22,77.36,116154.0,71.6159,71.7178,71.5325,71.6622,116154.0
2021-09-29 14:40:00,77.35,77.5,77.26,77.36,32958.0,71.6529,71.7919,71.5696,71.6622,32958.0
2021-09-29 14:50:00,77.41,77.51,77.36,77.45,20700.0,71.7085,71.8012,71.6622,71.7456,20700.0
2021-09-29 15:00:00,77.47,77.54,77.32,77.38,34928.0,71.7641,71.829,71.6252,71.6807,34928.0
2021-09-29 15:10:00,77.39,77.39,77.29,77.3,23828.0,71.69,71.69,71.5974,71.6066,23828.0
2021-09-29 15:20:00,77.33,77.34,77.17,77.17,28288.0,71.6344,71.6437,71.4862,71.4862,28288.0
2021-09-29 15:30:00,77.17,77.23,77.1,77.14,46626.0,71.4862,71.5418,71.4214,71.4584,46626.0
2021-09-29 15:40:00,77.12,77.12,76.97,77.02,48584.0,71.4399,71.4399,71.3009,71.3473,48584.0
2021-09-29 15:50:00,76.93,76.95,76.46,76.54,402944.0,71.2639,71.2824,70.8285,70.9026,402944.0
2021-09-30 09:30:00,77.35,77.88,77.15,77.44,97550.0,71.6529,72.1439,71.4677,71.7363,97550.0
2021-09-30 09:40:00,77.38,77.7,77.26,77.57,39508.0,71.6807,71.9772,71.5696,71.8567,39508.0
2021-09-30 09:50:00,77.64,77.74,77.24,77.27,27760.0,71.9216,72.0142,71.551,71.5788,27760.0
2021-09-30 10:00:00,77.2,77.55,77.18,77.55,20902.0,71.514,71.8382,71.4955,71.8382,20902.0
2021-09-30 10:10:00,77.56,77.72,77.44,77.48,38666.0,71.8475,71.9957,71.7363,71.7734,38666.0
2021-09-30 10:20:00,77.5,77.53,77.09,77.15,22786.0,71.7919,71.8197,71.4121,71.4677,22786.0
2021-09-30 10:30:00,77.06,77.16,76.84,77.15,20272.0,71.3843,71.4769,71.1805,71.4677,20272.0
2021-09-30 10:40:00,77.06,77.33,76.97,77.21,14900.0,71.3843,71.6344,71.3009,71.5233,14900.0
2021-09-30 10:50:00,77.19,77.36,77.01,77.07,22270.0,71.5047,71.6622,71.338,71.3936,22270.0
2021-09-30 11:00:00,76.95,77.26,76.95,77.21,30322.0,71.2824,71.5696,71.2824,71.5233,30322.0
2021-09-30 11:10:00,77.23,77.64,77.22,77.64,34896.0,71.5418,71.9216,71.5325,71.9216,34896.0
2021-09-30 11:20:00,77.62,77.62,77.4,77.49,14782.0,71.9031,71.9031,71.6993,71.7826,14782.0
2021-09-30 11:30:00,77.49,77.52,76.95,76.97,17768.0,71.7826,71.8104,71.2824,71.3009,17768.0
2021-09-30 11:40:00,76.9,76.95,76.72,76.72,20678.0,71.2361,71.2824,71.0693,71.0693,20678.0
2021-09-30 11:50:00,76.74,76.92,76.61,76.92,38488.0,71.0879,71.2546,70.9674,71.2546,38488.0
2021-09-30 12:00:00,76.86,76.89,76.49,76.5,18642.0,71.199,71.2268,70.8563,70.8656,18642.0
2021-09-30 12:10:00,76.5,76.71,76.48,76.66,15638.0,70.8656,71.0601,70.847,71.0138,15638.0
2021-09-30 12:20:00,76.75,76.82,76.58,76.68,16340.0,71.0971,71.162,70.9397,71.0323,16340.0
2021-09-30 12:30:00,76.64,76.9,76.55,76.77,20310.0,70.9952,71.2361,70.9119,71.1157,20310.0
2021-09-30 12:40:00,76.73,76.81,76.63,76.81,15724.0,71.0786,71.1527,70.986,71.1527,15724.0
2021-09-30 12:50:00,76.82,76.92,76.75,76.77,36554.0,71.162,71.2546,71.0971,71.1157,36554.0
2021-09-30 13:00:00,76.72,76.98,76.71,76.97,14450.0,71.0693,71.3102,71.0601,71.3009,14450.0
2021-09-30 13:10:00,77.0,77.13,76.97,77.08,19624.0,71.3287,71.4491,71.3009,71.4028,19624.0
2021-09-30 13:20:00,77.08,77.1,76.91,76.94,15952.0,71.4028,71.4214,71.2454,71.2731,15952.0
2021-09-30 13:30:00,76.9,77.02,76.8,76.99,17696.0,71.2361,71.3473,71.1435,71.3195,17696.0
2021-09-30 13:40:00,76.97,77.02,76.78,76.82,19706.0,71.3009,71.3473,71.1249,71.162,19706.0
2021-09-30 13:50:00,76.91,77.08,76.88,77.02,13136.0,71.2454,71.4028,71.2176,71.3473,13136.0
2021-09-30 14:00:00,77.04,77.37,77.03,77.33,27170.0,71.3658,71.6715,71.3565,71.6344,27170.0
2021-09-30 14:10:00,77.32,77.35,77.16,77.19,17096.0,71.6252,71.6529,71.4769,71.5047,17096.0
2021-09-30 14:20:00,77.19,77.27,77.08,77.19,13542.0,71.5047,71.5788,71.4028,71.5047,13542.0
2021-09-30 14:30:00,77.18,77.27,77.12,77.16,13500.0,71.4955,71.5788,71.4399,71.4769,13500.0
2021-09-30 14:40:00,77.16,77.33,77.16,77.23,13648.0,71.4769,71.6344,71.4769,71.5418,13648.0
2021-09-30 14:50:00,77.35,77.39,77.12,77.17,13666.0,71.6529,71.69,71.4399,71.4862,13666.0
2021-09-30 15:00:00,77.17,77.19,76.96,77.17,29814.0,71.4862,71.5047,71.2917,71.4862,29814.0
2021-09-30 15:10:00,77.14,77.4,77.14,77.27,27942.0,71.4584,71.6993,71.4584,71.5788,27942.0
2021-09-30 15:20:00,77.27,77.27,77.1,77.1,23518.0,71.5788,71.5788,71.4214,71.4214,23518.0
2021-09-30 15:30:00,77.07,77.39,77.07,77.08,41746.0,71.3936,71.69,71.3936,71.4028,41746.0
2021-09-30 15:40:00,77.05,77.11,76.77,76.78,83268.0,71.375,71.4306,71.1157,71.1249,83268.0
2021-09-30 15:50:00,76.78,76.96,76.64,76.75,368512.0,71.1249,71.2917,70.9952,71.0971,368512.0
2021-10-01 09:30:00,77.3,77.35,76.17,76.19,81332.0,71.6066,71.6529,70.5599,70.5784,81332.0
2021-10-01 09:40:00,76.16,76.48,75.92,76.18,79486.0,70.5506,70.847,70.3283,70.5691,79486.0
2021-10-01 09:50:00,76.12,76.51,76.0,76.51,22478.0,70.5135,70.8748,70.4024,70.8748,22478.0
2021-10-01 10:00:00,76.48,76.57,76.15,76.2,31758.0,70.847,70.9304,70.5413,70.5876,31758.0
2021-10-01 10:10:00,76.2,76.29,75.67,75.72,36842.0,70.5876,70.671,70.0967,70.143,36842.0
2021-10-01 10:20:00,75.71,75.76,75.61,75.67,49946.0,70.1337,70.1801,70.0411,70.0967,49946.0
2021-10-01 10:30:00,75.63,75.78,75.56,75.72,75300.0,70.0596,70.1986,69.9948,70.143,75300.0
2021-10-01 10:40:00,75.76,76.17,75.75,76.17,26676.0,70.1801,70.5599,70.1708,70.5599,26676.0
2021-10-01 10:50:00,76.1,76.44,76.01,76.36,31210.0,70.495,70.81,70.4116,70.7359,31210.0
2021-10-01 11:00:00,76.36,76.41,76.11,76.16,33290.0,70.7359,70.7822,70.5043,70.5506,33290.0
2021-10-01 11:10:00,76.07,76.59,76.03,76.59,34340.0,70.4672,70.9489,70.4302,70.9489,34340.0
2021-10-01 11:20:00,76.61,76.76,76.55,76.62,30422.0,70.9674,71.1064,70.9119,70.9767,30422.0
2021-10-01 11:30:00,76.65,76.7,76.52,76.7,21824.0,71.0045,71.0508,70.8841,71.0508,21824.0
2021-10-01 11:40:00,76.67,76.75,76.57,76.61,30006.0,71.023,71.0971,70.9304,70.9674,30006.0
2021-10-01 11:50:00,76.6,76.72,76.55,76.69,10980.0,70.9582,71.0693,70.9119,71.0416,10980.0
2021-10-01 12:00:00,76.72,76.74,76.5,76.58,96198.0,71.0693,71.0879,70.8656,70.9397,96198.0
2021-10-01 12:10:00,76.56,76.56,76.26,76.28,16022.0,70.9211,70.9211,70.6432,70.6618,16022.0
2021-10-01 12:20:00,76.36,76.51,76.36,76.42,14582.0,70.7359,70.8748,70.7359,70.7914,14582.0
2021-10-01 12:30:00,76.42,76.67,76.42,76.5,13862.0,70.7914,71.023,70.7914,70.8656,13862.0
2021-10-01 12:40:00,76.52,76.56,76.45,76.49,31676.0,70.8841,70.9211,70.8192,70.8563,31676.0
2021-10-01 12:50:00,76.51,76.51,76.26,76.3,26684.0,70.8748,70.8748,70.6432,70.6803,26684.0
2021-10-01 13:00:00,76.35,76.55,76.23,76.51,19950.0,70.7266,70.9119,70.6154,70.8748,19950.0
2021-10-01 13:10:00,76.54,76.66,76.52,76.56,34564.0,70.9026,71.0138,70.8841,70.9211,34564.0
2021-10-01 13:20:00,76.57,76.64,76.53,76.55,24202.0,70.9304,70.9952,70.8933,70.9119,24202.0
2021-10-01 13:30:00,76.55,76.78,76.53,76.69,17082.0,70.9119,71.1249,70.8933,71.0416,17082.0
2021-10-01 13:40:00,76.72,76.79,76.61,76.78,47734.0,71.0693,71.1342,70.9674,71.1249,47734.0
2021-10-01 13:50:00,76.76,76.79,76.63,76.64,25754.0,71.1064,71.1342,70.986,70.9952,25754.0
2021-10-01 14:00:00,76.67,76.9,76.67,76.81,22924.0,71.023,71.2361,71.023,71.1527,22924.0
2021-10-01 14:10:00,76.82,76.83,76.69,76.71,24196.0,71.162,71.1712,71.0416,71.0601,24196.0
2021-10-01 14:20:00,76.72,76.91,76.71,76.86,43874.0,71.0693,71.2454,71.0601,71.199,43874.0
2021-10-01 14:30:00,76.83,76.86,76.7,76.81,28132.0,71.1712,71.199,71.0508,71.1527,28132.0
2021-10-01 14:40:00,76.81,76.88,76.73,76.78,23420.0,71.1527,71.2176,71.0786,71.1249,23420.0
2021-10-01 14:50:00,76.77,76.96,76.71,76.82,25996.0,71.1157,71.2917,71.0601,71.162,25996.0
2021-10-01 15:00:00,76.82,76.97,76.82,76.85,23794.0,71.162,71.3009,71.162,71.1898,23794.0
2021-10-01 15:10:00,76.85,76.98,76.8,76.86,53612.0,71.1898,71.3102,71.1435,71.199,53612.0
2021-10-01 15:20:00,76.86,76.92,76.69,76.72,44738.0,71.199,71.2546,71.0416,71.0693,44738.0
2021-10-01 15:30:00,76.72,76.78,76.64,76.65,107142.0,71.0693,71.1249,70.9952,71.0045,107142.0
2021-10-01 15:40:00,76.65,76.66,76.35,76.45,244726.0,71.0045,71.0138,70.7266,70.8192,244726.0
2021-10-01 15:50:00,76.46,76.57,76.19,76.32,724390.0,70.8285,70.9304,70.5784,70.6988,724390.0
2021-10-04 09:30:00,75.44,75.74,74.84,75.12,193628.0,69.8836,70.1615,69.3278,69.5872,193628.0
2021-10-04 09:40:00,75.02,75.12,74.35,74.36,91002.0,69.4946,69.5872,68.8739,68.8832,91002.0
2021-10-04 09:50:00,74.29,74.58,74.21,74.41,136716.0,68.8183,69.087,68.7442,68.9295,136716.0
2021-10-04 10:00:00,74.33,74.4,73.98,74.13,94398.0,68.8554,68.9202,68.5312,68.6701,94398.0
2021-10-04 10:10:00,74.08,74.51,74.08,74.28,114200.0,68.6238,69.0221,68.6238,68.8091,114200.0
2021-10-04 10:20:00,74.29,74.34,73.79,73.89,73718.0,68.8183,68.8646,68.3551,68.4478,73718.0
2021-10-04 10:30:00,73.86,73.88,73.22,73.35,95292.0,68.42,68.4385,67.8271,67.9476,95292.0
2021-10-04 10:40:00,73.33,73.55,73.31,73.39,109214.0,67.929,68.1328,67.9105,67.9846,109214.0
2021-10-04 10:50:00,73.41,73.51,73.04,73.46,59616.0,68.0031,68.0958,67.6604,68.0495,59616.0
2021-10-04 11:00:00,73.42,73.6,73.32,73.5,43940.0,68.0124,68.1791,67.9198,68.0865,43940.0
2021-10-04 11:10:00,73.46,73.56,73.36,73.38,45946.0,68.0495,68.1421,67.9568,67.9753,45946.0
2021-10-04 11:20:00,73.38,73.42,73.05,73.24,38802.0,67.9753,68.0124,67.6697,67.8457,38802.0
2021-10-04 11:30:00,73.24,73.27,72.96,73.03,34110.0,67.8457,67.8734,67.5863,67.6511,34110.0
2021-10-04 11:40:00,73.03,73.14,72.88,73.0,46662.0,67.6511,67.753,67.5122,67.6233,46662.0
2021-10-04 11:50:00,72.99,73.38,72.91,73.31,60720.0,67.6141,67.9753,67.54,67.9105,60720.0
2021-10-04 12:00:00,73.29,73.4,73.13,73.37,25598.0,67.892,67.9939,67.7438,67.9661,25598.0
2021-10-04 12:10:00,73.35,73.61,73.35,73.57,40900.0,67.9476,68.1884,67.9476,68.1514,40900.0
2021-10-04 12:20:00,73.55,73.56,73.33,73.45,26866.0,68.1328,68.1421,67.929,68.0402,26866.0
2021-10-04 12:30:00,73.44,73.48,73.29,73.31,23072.0,68.0309,68.068,67.892,67.9105,23072.0
2021-10-04 12:40:00,73.32,73.33,73.14,73.25,21824.0,67.9198,67.929,67.753,67.8549,21824.0
2021-10-04 12:50:00,73.28,73.31,73.11,73.2,54934.0,67.8827,67.9105,67.7252,67.8086,54934.0
2021-10-04 13:00:00,73.17,73.27,72.95,73.27,51328.0,67.7808,67.8734,67.577,67.8734,51328.0
2021-10-04 13:10:00,73.25,73.48,73.24,73.32,41490.0,67.8549,68.068,67.8457,67.9198,41490.0
2021-10-04 13:20:00,73.3,73.4,73.1,73.1,106124.0,67.9012,67.9939,67.716,67.716,106124.0
2021-10-04 13:30:00,73.12,73.35,73.11,73.35,26260.0,67.7345,67.9476,67.7252,67.9476,26260.0
2021-10-04 13:40:00,73.33,73.46,73.28,73.44,25600.0,67.929,68.0495,67.8827,68.0309,25600.0
2021-10-04 13:50:00,73.42,73.45,73.29,73.31,25978.0,68.0124,68.0402,67.892,67.9105,25978.0
2021-10-04 14:00:00,73.31,73.52,73.26,73.45,71328.0,67.9105,68.105,67.8642,68.0402,71328.0
2021-10-04 14:10:00,73.46,73.48,73.13,73.29,30322.0,68.0495,68.068,67.7438,67.892,30322.0
2021-10-04 14:20:00,73.31,73.48,73.24,73.27,21770.0,67.9105,68.068,67.8457,67.8734,21770.0
2021-10-04 14:30:00,73.26,73.38,73.2,73.32,29596.0,67.8642,67.9753,67.8086,67.9198,29596.0
2021-10-04 14:40:00,73.31,73.43,73.26,73.43,40432.0,67.9105,68.0217,67.8642,68.0217,40432.0
2021-10-04 14:50:00,73.45,73.47,73.36,73.44,37986.0,68.0402,68.0587,67.9568,68.0309,37986.0
2021-10-04 15:00:00,73.45,73.72,73.41,73.56,64098.0,68.0402,68.2903,68.0031,68.1421,64098.0
2021-10-04 15:10:00,73.51,73.51,73.27,73.29,33506.0,68.0958,68.0958,67.8734,67.892,33506.0
2021-10-04 15:20:00,73.28,73.28,73.12,73.18,41692.0,67.8827,67.8827,67.7345,67.7901,41692.0
2021-10-04 15:30:00,73.17,73.31,73.11,73.13,101312.0,67.7808,67.9105,67.7252,67.7438,101312.0
2021-10-04 15:40:00,73.12,73.46,73.1,73.42,184734.0,67.7345,68.0495,67.716,68.0124,184734.0
2021-10-04 15:50:00,73.4,73.42,73.01,73.32,400298.0,67.9939,68.0124,67.6326,67.9198,400298.0
2021-10-05 09:30:00,74.27,74.31,73.77,73.97,99370.0,68.7998,68.8369,68.3366,68.5219,99370.0
2021-10-05 09:40:00,73.89,74.01,73.67,73.91,21810.0,68.4478,68.5589,68.244,68.4663,21810.0
2021-10-05 09:50:00,73.96,73.99,73.57,73.58,11394.0,68.5126,68.5404,68.1514,68.1606,11394.0
2021-10-05 10:00:00,73.64,74.02,73.61,74.02,31760.0,68.2162,68.5682,68.1884,68.5682,31760.0
2021-10-05 10:10:00,74.01,74.14,73.95,73.96,46224.0,68.5589,68.6794,68.5034,68.5126,46224.0
2021-10-05 10:20:00,73.97,74.1,73.92,73.99,44124.0,68.5219,68.6423,68.4756,68.5404,44124.0
2021-10-05 10:30:00,74.01,74.08,73.86,73.88,48118.0,68.5589,68.6238,68.42,68.4385,48118.0
2021-10-05 10:40:00,73.92,74.24,73.92,74.24,56302.0,68.4756,68.772,68.4756,68.772,56302.0
2021-10-05 10:50:00,74.25,74.41,74.17,74.41,53988.0,68.7813,68.9295,68.7072,68.9295,53988.0
2021-10-05 11:00:00,74.4,74.51,74.33,74.42,86406.0,68.9202,69.0221,68.8554,68.9387,86406.0
2021-10-05 11:10:00,74.39,74.54,74.37,74.38,39276.0,68.911,69.0499,68.8924,68.9017,39276.0
2021-10-05 11:20:00,74.39,74.5,74.28,74.31,37190.0,68.911,69.0129,68.8091,68.8369,37190.0
2021-10-05 11:30:00,74.31,74.51,74.3,74.37,30078.0,68.8369,69.0221,68.8276,68.8924,30078.0
2021-10-05 11:40:00,74.35,74.35,74.17,74.21,16296.0,68.8739,68.8739,68.7072,68.7442,16296.0
2021-10-05 11:50:00,74.22,74.48,74.22,74.47,17060.0,68.7535,68.9943,68.7535,68.9851,17060.0
2021-10-05 12:00:00,74.46,74.66,74.42,74.63,58668.0,68.9758,69.1611,68.9387,69.1333,58668.0
2021-10-05 12:10:00,74.63,74.79,74.49,74.49,58362.0,69.1333,69.2815,69.0036,69.0036,58362.0
2021-10-05 12:20:00,74.51,74.52,74.36,74.39,38550.0,69.0221,69.0314,68.8832,68.911,38550.0
2021-10-05 12:30:00,74.39,74.52,74.39,74.46,24208.0,68.911,69.0314,68.911,68.9758,24208.0
2021-10-05 12:40:00,74.45,74.5,74.32,74.5,68954.0,68.9665,69.0129,68.8461,69.0129,68954.0
2021-10-05 12:50:00,74.47,74.56,74.47,74.53,25526.0,68.9851,69.0684,68.9851,69.0406,25526.0
2021-10-05 13:00:00,74.53,74.59,74.44,74.57,179442.0,69.0406,69.0962,68.9573,69.0777,179442.0
2021-10-05 13:10:00,74.56,74.72,74.55,74.62,36742.0,69.0684,69.2167,69.0592,69.124,36742.0
2021-10-05 13:20:00,74.61,74.64,74.55,74.58,37388.0,69.1148,69.1425,69.0592,69.087,37388.0
2021-10-05 13:30:00,74.6,74.64,74.37,74.45,50240.0,69.1055,69.1425,68.8924,68.9665,50240.0
2021-10-05 13:40:00,74.47,74.61,74.47,74.55,39314.0,68.9851,69.1148,68.9851,69.0592,39314.0
2021-10-05 13:50:00,74.56,74.58,74.42,74.51,25428.0,69.0684,69.087,68.9387,69.0221,25428.0
2021-10-05 14:00:00,74.5,74.61,74.42,74.44,29992.0,69.0129,69.1148,68.9387,68.9573,29992.0
2021-10-05 14:10:00,74.42,74.45,74.28,74.32,57954.0,68.9387,68.9665,68.8091,68.8461,57954.0
2021-10-05 14:20:00,74.32,74.32,74.2,74.27,55566.0,68.8461,68.8461,68.735,68.7998,55566.0
2021-10-05 14:30:00,74.27,74.38,74.24,74.35,35754.0,68.7998,68.9017,68.772,68.8739,35754.0
2021-10-05 14:40:00,74.36,74.42,74.31,74.39,33972.0,68.8832,68.9387,68.8369,68.911,33972.0
2021-10-05 14:50:00,74.39,74.41,74.28,74.3,35392.0,68.911,68.9295,68.8091,68.8276,35392.0
2021-10-05 15:00:00,74.28,74.36,74.28,74.36,29658.0,68.8091,68.8832,68.8091,68.8832,29658.0
2021-10-05 15:10:00,74.39,74.45,74.32,74.38,33250.0,68.911,68.9665,68.8461,68.9017,33250.0
2021-10-05 15:20:00,74.38,74.41,74.07,74.13,60650.0,68.9017,68.9295,68.6145,68.6701,60650.0
2021-10-05 15:30:00,74.12,74.15,74.06,74.1,83184.0,68.6608,68.6886,68.6053,68.6423,83184.0
2021-10-05 15:40:00,74.08,74.23,74.08,74.16,105014.0,68.6238,68.7627,68.6238,68.6979,105014.0
2021-10-05 15:50:00,74.17,74.22,73.99,74.01,338862.0,68.7072,68.7535,68.5404,68.5589,338862.0
2021-10-06 09:30:00,73.02,73.94,72.86,73.7,48922.0,67.6419,68.4941,67.4936,68.2718,48922.0
2021-10-06 09:40:00,73.8,73.82,73.46,73.46,14034.0,68.3644,68.3829,68.0495,68.0495,14034.0
2021-10-06 09:50:00,73.4,73.53,73.14,73.26,31028.0,67.9939,68.1143,67.753,67.8642,31028.0
2021-10-06 10:00:00,73.29,73.29,72.83,73.12,21196.0,67.892,67.892,67.4659,67.7345,21196.0
2021-10-06 10:10:00,73.15,73.51,72.99,73.33,29696.0,67.7623,68.0958,67.6141,67.929,29696.0
2021-10-06 10:20:00,73.44,73.95,73.42,73.91,62910.0,68.0309,68.5034,68.0124,68.4663,62910.0
2021-10-06 10:30:00,73.91,74.06,73.61,73.76,55806.0,68.4663,68.6053,68.1884,68.3274,55806.0
2021-10-06 10:40:00,73.75,73.92,73.54,73.92,59448.0,68.3181,68.4756,68.1236,68.4756,59448.0
2021-10-06 10:50:00,73.95,73.95,73.64,73.73,22072.0,68.5034,68.5034,68.2162,68.2996,22072.0
2021-10-06 11:00:00,73.77,73.91,73.64,73.67,15194.0,68.3366,68.4663,68.2162,68.244,15194.0
2021-10-06 11:10:00,73.71,73.71,73.45,73.51,24328.0,68.281,68.281,68.0402,68.0958,24328.0
2021-10-06 11:20:00,73.44,73.48,73.22,73.26,24190.0,68.0309,68.068,67.8271,67.8642,24190.0
2021-10-06 11:30:00,73.22,73.48,73.2,73.42,25232.0,67.8271,68.068,67.8086,68.0124,25232.0
2021-10-06 11:40:00,73.45,73.51,73.37,73.51,22152.0,68.0402,68.0958,67.9661,68.0958,22152.0
2021-10-06 11:50:00,73.57,73.89,73.57,73.88,15516.0,68.1514,68.4478,68.1514,68.4385,15516.0
2021-10-06 12:00:00,73.89,74.04,73.51,73.52,20240.0,68.4478,68.5867,68.0958,68.105,20240.0
2021-10-06 12:10:00,73.52,73.71,73.5,73.69,15800.0,68.105,68.281,68.0865,68.2625,15800.0
2021-10-06 12:20:00,73.67,73.67,73.37,73.39,32912.0,68.244,68.244,67.9661,67.9846,32912.0
2021-10-06 12:30:00,73.38,73.44,73.33,73.4,20088.0,67.9753,68.0309,67.929,67.9939,20088.0
2021-10-06 12:40:00,73.48,73.61,73.33,73.33,14120.0,68.068,68.1884,67.929,67.929,14120.0
2021-10-06 12:50:00,73.38,73.56,73.35,73.44,7494.0,67.9753,68.1421,67.9476,68.0309,7494.0
2021-10-06 13:00:00,73.47,73.5,73.2,73.3,13902.0,68.0587,68.0865,67.8086,67.9012,13902.0
2021-10-06 13:10:00,73.28,73.44,73.22,73.39,10256.0,67.8827,68.0309,67.8271,67.9846,10256.0
2021-10-06 13:20:00,73.41,73.46,73.29,73.43,76026.0,68.0031,68.0495,67.892,68.0217,76026.0
2021-10-06 13:30:00,73.45,73.89,73.42,73.89,56292.0,68.0402,68.4478,68.0124,68.4478,56292.0
2021-10-06 13:40:00,73.91,73.93,73.83,73.91,15254.0,68.4663,68.4848,68.3922,68.4663,15254.0
2021-10-06 13:50:00,73.86,73.89,73.72,73.89,19952.0,68.42,68.4478,68.2903,68.4478,19952.0
2021-10-06 14:00:00,73.97,74.04,73.85,74.01,32060.0,68.5219,68.5867,68.4107,68.5589,32060.0
2021-10-06 14:10:00,74.02,74.08,73.98,74.04,27376.0,68.5682,68.6238,68.5312,68.5867,27376.0
2021-10-06 14:20:00,74.04,74.05,73.89,74.0,15402.0,68.5867,68.596,68.4478,68.5497,15402.0
2021-10-06 14:30:00,74.0,74.05,73.96,74.0,22512.0,68.5497,68.596,68.5126,68.5497,22512.0
2021-10-06 14:40:00,74.01,74.06,73.92,73.93,27264.0,68.5589,68.6053,68.4756,68.4848,27264.0
2021-10-06 14:50:00,73.92,73.99,73.71,73.72,31216.0,68.4756,68.5404,68.281,68.2903,31216.0
2021-10-06 15:00:00,73.69,73.87,73.67,73.7,23610.0,68.2625,68.4293,68.244,68.2718,23610.0
2021-10-06 15:10:00,73.7,73.81,73.65,73.71,22824.0,68.2718,68.3737,68.2255,68.281,22824.0
2021-10-06 15:20:00,73.67,73.78,73.63,73.72,26922.0,68.244,68.3459,68.2069,68.2903,26922.0
2021-10-06 15:30:00,73.67,73.7,73.44,73.53,47954.0,68.244,68.2718,68.0309,68.1143,47954.0
2021-10-06 15:40:00,73.56,73.71,73.51,73.66,72934.0,68.1421,68.281,68.0958,68.2347,72934.0
2021-10-06 15:50:00,73.67,74.07,73.67,73.88,367214.0,68.244,68.6145,68.244,68.4385,367214.0
2021-10-07 09:30:00,74.92,75.72,74.7,75.31,81434.0,69.4019,70.143,69.1981,69.7632,81434.0
2021-10-07 09:40:00,75.39,75.46,75.08,75.21,129168.0,69.8373,69.9021,69.5501,69.6706,129168.0
2021-10-07 09:50:00,75.21,75.33,75.08,75.33,27000.0,69.6706,69.7817,69.5501,69.7817,27000.0
2021-10-07 10:00:00,75.35,75.47,75.27,75.42,132630.0,69.8003,69.9114,69.7261,69.8651,132630.0
2021-10-07 10:10:00,75.45,75.61,75.35,75.56,52352.0,69.8929,70.0411,69.8003,69.9948,52352.0
2021-10-07 10:20:00,75.6,75.62,75.45,75.51,75856.0,70.0318,70.0504,69.8929,69.9485,75856.0
2021-10-07 10:30:00,75.53,75.63,75.34,75.35,95662.0,69.967,70.0596,69.791,69.8003,95662.0
2021-10-07 10:40:00,75.36,75.54,75.36,75.49,46512.0,69.8095,69.9763,69.8095,69.9299,46512.0
2021-10-07 10:50:00,75.49,75.54,75.37,75.38,48238.0,69.9299,69.9763,69.8188,69.828,48238.0
2021-10-07 11:00:00,75.39,75.56,75.3,75.46,77014.0,69.8373,69.9948,69.7539,69.9021,77014.0
2021-10-07 11:10:00,75.47,75.51,75.33,75.39,44264.0,69.9114,69.9485,69.7817,69.8373,44264.0
2021-10-07 11:20:00,75.39,75.63,75.39,75.52,45696.0,69.8373,70.0596,69.8373,69.9577,45696.0
2021-10-07 11:30:00,75.51,75.58,75.44,75.52,40376.0,69.9485,70.0133,69.8836,69.9577,40376.0
2021-10-07 11:40:00,75.51,75.59,75.48,75.55,33020.0,69.9485,70.0226,69.9207,69.9855,33020.0
2021-10-07 11:50:00,75.55,75.63,75.51,75.59,39224.0,69.9855,70.0596,69.9485,70.0226,39224.0
2021-10-07 12:00:00,75.6,75.61,75.41,75.47,31642.0,70.0318,70.0411,69.8558,69.9114,31642.0
2021-10-07 12:10:00,75.46,75.46,75.29,75.33,30070.0,69.9021,69.9021,69.7447,69.7817,30070.0
2021-10-07 12:20:00,75.35,75.39,75.31,75.32,13212.0,69.8003,69.8373,69.7632,69.7725,13212.0
2021-10-07 12:30:00,75.32,75.39,75.3,75.38,12120.0,69.7725,69.8373,69.7539,69.828,12120.0
2021-10-07 12:40:00,75.38,75.39,75.24,75.35,18446.0,69.828,69.8373,69.6984,69.8003,18446.0
2021-10-07 12:50:00,75.35,75.54,75.31,75.54,16432.0,69.8003,69.9763,69.7632,69.9763,16432.0
2021-10-07 13:00:00,75.55,75.58,75.48,75.48,28094.0,69.9855,70.0133,69.9207,69.9207,28094.0
2021-10-07 13:10:00,75.52,75.61,75.52,75.6,16084.0,69.9577,70.0411,69.9577,70.0318,16084.0
2021-10-07 13:20:00,75.63,75.63,75.56,75.63,18288.0,70.0596,70.0596,69.9948,70.0596,18288.0
2021-10-07 13:30:00,75.61,75.61,75.48,75.48,12294.0,70.0411,70.0411,69.9207,69.9207,12294.0
2021-10-07 13:40:00,75.47,75.56,75.47,75.49,12298.0,69.9114,69.9948,69.9114,69.9299,12298.0
2021-10-07 13:50:00,75.47,75.49,75.42,75.45,11708.0,69.9114,69.9299,69.8651,69.8929,11708.0
2021-10-07 14:00:00,75.45,75.47,75.24,75.29,17390.0,69.8929,69.9114,69.6984,69.7447,17390.0
2021-10-07 14:10:00,75.28,75.39,75.26,75.31,12766.0,69.7354,69.8373,69.7169,69.7632,12766.0
2021-10-07 14:20:00,75.31,75.34,75.24,75.27,25152.0,69.7632,69.791,69.6984,69.7261,25152.0
2021-10-07 14:30:00,75.31,75.33,75.17,75.2,17234.0,69.7632,69.7817,69.6335,69.6613,17234.0
2021-10-07 14:40:00,75.2,75.2,75.11,75.17,10872.0,69.6613,69.6613,69.5779,69.6335,10872.0
2021-10-07 14:50:00,75.16,75.19,75.04,75.05,17776.0,69.6242,69.652,69.5131,69.5223,17776.0
2021-10-07 15:00:00,75.02,75.13,74.97,75.11,18458.0,69.4946,69.5965,69.4482,69.5779,18458.0
2021-10-07 15:10:00,75.13,75.13,75.05,75.09,24058.0,69.5965,69.5965,69.5223,69.5594,24058.0
2021-10-07 15:20:00,75.09,75.16,74.97,74.99,29480.0,69.5594,69.6242,69.4482,69.4668,29480.0
2021-10-07 15:30:00,74.97,74.99,74.89,74.89,33658.0,69.4482,69.4668,69.3741,69.3741,33658.0
2021-10-07 15:40:00,74.92,74.98,74.71,74.76,78434.0,69.4019,69.4575,69.2074,69.2537,78434.0
2021-10-07 15:50:00,74.76,74.78,74.51,74.61,244160.0,69.2537,69.2722,69.0221,69.1148,244160.0
2021-10-08 09:30:00,74.91,74.96,73.69,73.79,67982.0,69.3927,69.439,68.2625,68.3551,67982.0
2021-10-08 09:40:00,73.84,73.98,73.39,73.63,37260.0,68.4015,68.5312,67.9846,68.2069,37260.0
2021-10-08 09:50:00,73.75,73.75,73.17,73.19,81150.0,68.3181,68.3181,67.7808,67.7993,81150.0
2021-10-08 10:00:00,73.2,73.67,73.19,73.64,188554.0,67.8086,68.244,67.7993,68.2162,188554.0
2021-10-08 10:10:00,73.63,74.03,73.55,73.78,90792.0,68.2069,68.5775,68.1328,68.3459,90792.0
2021-10-08 10:20:00,73.75,73.88,73.7,73.83,41476.0,68.3181,68.4385,68.2718,68.3922,41476.0
2021-10-08 10:30:00,73.87,73.92,73.46,73.47,58232.0,68.4293,68.4756,68.0495,68.0587,58232.0
2021-10-08 10:40:00,73.45,73.48,73.05,73.48,38394.0,68.0402,68.068,67.6697,68.068,38394.0
2021-10-08 10:50:00,73.5,73.73,73.46,73.46,67020.0,68.0865,68.2996,68.0495,68.0495,67020.0
2021-10-08 11:00:00,73.5,73.55,73.4,73.55,42332.0,68.0865,68.1328,67.9939,68.1328,42332.0
2021-10-08 11:10:00,73.53,73.59,73.39,73.46,30714.0,68.1143,68.1699,67.9846,68.0495,30714.0
2021-10-08 11:20:00,73.46,73.51,73.3,73.36,23910.0,68.0495,68.0958,67.9012,67.9568,23910.0
2021-10-08 11:30:00,73.36,73.43,73.28,73.3,19168.0,67.9568,68.0217,67.8827,67.9012,19168.0
2021-10-08 11:40:00,73.31,73.33,73.07,73.08,36520.0,67.9105,67.929,67.6882,67.6974,36520.0
2021-10-08 11:50:00,73.07,73.11,72.96,73.07,31060.0,67.6882,67.7252,67.5863,67.6882,31060.0
2021-10-08 12:00:00,73.06,73.14,72.96,73.11,25604.0,67.6789,67.753,67.5863,67.7252,25604.0
2021-10-08 12:10:00,73.06,73.1,72.98,73.04,43840.0,67.6789,67.716,67.6048,67.6604,43840.0
2021-10-08 12:20:00,73.06,73.14,73.02,73.07,23114.0,67.6789,67.753,67.6419,67.6882,23114.0
2021-10-08 12:30:00,73.08,73.21,73.06,73.16,22262.0,67.6974,67.8179,67.6789,67.7716,22262.0
2021-10-08 12:40:00,73.17,73.24,73.05,73.05,54216.0,67.7808,67.8457,67.6697,67.6697,54216.0
2021-10-08 12:50:00,73.05,73.1,73.03,73.05,17602.0,67.6697,67.716,67.6511,67.6697,17602.0
2021-10-08 13:00:00,73.05,73.08,73.01,73.04,16870.0,67.6697,67.6974,67.6326,67.6604,16870.0
2021-10-08 13:10:00,73.03,73.07,72.81,72.86,72110.0,67.6511,67.6882,67.4473,67.4936,72110.0
2021-10-08 13:20:00,72.86,72.89,72.76,72.78,14674.0,67.4936,67.5214,67.401,67.4195,14674.0
2021-10-08 13:30:00,72.75,72.83,72.71,72.72,55924.0,67.3917,67.4659,67.3547,67.364,55924.0
2021-10-08 13:40:00,72.74,72.77,72.59,72.64,47010.0,67.3825,67.4103,67.2435,67.2899,47010.0
2021-10-08 13:50:00,72.65,72.92,72.63,72.88,43868.0,67.2991,67.5492,67.2806,67.5122,43868.0
2021-10-08 14:00:00,72.9,73.12,72.9,73.11,24718.0,67.5307,67.7345,67.5307,67.7252,24718.0
2021-10-08 14:10:00,73.1,73.16,73.05,73.13,21934.0,67.716,67.7716,67.6697,67.7438,21934.0
2021-10-08 14:20:00,73.11,73.27,73.1,73.23,57412.0,67.7252,67.8734,67.716,67.8364,57412.0
2021-10-08 14:30:00,73.25,73.25,73.06,73.13,152820.0,67.8549,67.8549,67.6789,67.7438,152820.0
2021-10-08 14:40:00,73.13,73.21,73.1,73.16,32202.0,67.7438,67.8179,67.716,67.7716,32202.0
2021-10-08 14:50:00,73.15,73.2,73.1,73.17,81912.0,67.7623,67.8086,67.716,67.7808,81912.0
2021-10-08 15:00:00,73.16,73.18,73.05,73.11,56164.0,67.7716,67.7901,67.6697,67.7252,56164.0
2021-10-08 15:10:00,73.11,73.11,72.96,73.01,46656.0,67.7252,67.7252,67.5863,67.6326,46656.0
2021-10-08 15:20:00,73.0,73.05,72.92,72.93,89362.0,67.6233,67.6697,67.5492,67.5585,89362.0
2021-10-08 15:30:00,72.92,72.94,72.81,72.91,205140.0,67.5492,67.5678,67.4473,67.54,205140.0
2021-10-08 15:40:00,72.92,73.2,72.91,73.17,110678.0,67.5492,67.8086,67.54,67.7808,110678.0
2021-10-08 15:50:00,73.17,73.37,73.01,73.05,529662.0,67.7808,67.9661,67.6326,67.6697,529662.0
2021-10-11 09:30:00,72.83,73.31,72.6,73.29,49030.0,67.4659,67.9105,67.2528,67.892,49030.0
2021-10-11 09:40:00,73.25,73.69,73.22,73.66,40078.0,67.8549,68.2625,67.8271,68.2347,40078.0
2021-10-11 09:50:00,73.73,73.89,73.55,73.59,57552.0,68.2996,68.4478,68.1328,68.1699,57552.0
2021-10-11 10:00:00,73.61,73.72,73.38,73.38,24148.0,68.1884,68.2903,67.9753,67.9753,24148.0
2021-10-11 10:10:00,73.39,73.58,73.39,73.54,38732.0,67.9846,68.1606,67.9846,68.1236,38732.0
2021-10-11 10:20:00,73.58,73.59,73.43,73.45,29714.0,68.1606,68.1699,68.0217,68.0402,29714.0
2021-10-11 10:30:00,73.49,73.52,73.42,73.48,23670.0,68.0772,68.105,68.0124,68.068,23670.0
2021-10-11 10:40:00,73.46,73.49,73.33,73.45,21570.0,68.0495,68.0772,67.929,68.0402,21570.0
2021-10-11 10:50:00,73.46,73.6,73.45,73.47,20738.0,68.0495,68.1791,68.0402,68.0587,20738.0
2021-10-11 11:00:00,73.48,73.55,73.47,73.54,20968.0,68.068,68.1328,68.0587,68.1236,20968.0
2021-10-11 11:10:00,73.53,73.6,73.42,73.43,22398.0,68.1143,68.1791,68.0124,68.0217,22398.0
2021-10-11 11:20:00,73.46,73.58,73.42,73.56,27524.0,68.0495,68.1606,68.0124,68.1421,27524.0
2021-10-11 11:30:00,73.54,73.61,73.54,73.57,14378.0,68.1236,68.1884,68.1236,68.1514,14378.0
2021-10-11 11:40:00,73.59,73.61,73.49,73.52,17780.0,68.1699,68.1884,68.0772,68.105,17780.0
2021-10-11 11:50:00,73.54,73.6,73.41,73.55,27370.0,68.1236,68.1791,68.0031,68.1328,27370.0
2021-10-11 12:00:00,73.57,73.57,73.31,73.42,15658.0,68.1514,68.1514,67.9105,68.0124,15658.0
2021-10-11 12:10:00,73.43,73.43,73.17,73.19,12148.0,68.0217,68.0217,67.7808,67.7993,12148.0
2021-10-11 12:20:00,73.19,73.27,73.11,73.17,24886.0,67.7993,67.8734,67.7252,67.7808,24886.0
2021-10-11 12:30:00,73.14,73.14,73.07,73.07,16190.0,67.753,67.753,67.6882,67.6882,16190.0
2021-10-11 12:40:00,73.08,73.1,73.0,73.06,11886.0,67.6974,67.716,67.6233,67.6789,11886.0
2021-10-11 12:50:00,73.03,73.08,72.92,73.08,23930.0,67.6511,67.6974,67.5492,67.6974,23930.0
2021-10-11 13:00:00,73.08,73.08,72.83,72.83,40982.0,67.6974,67.6974,67.4659,67.4659,40982.0
2021-10-11 13:10:00,72.87,72.91,72.72,72.72,94604.0,67.5029,67.54,67.364,67.364,94604.0
2021-10-11 13:20:00,72.72,72.75,72.5,72.53,34940.0,67.364,67.3917,67.1602,67.188,34940.0
2021-10-11 13:30:00,72.54,72.67,72.47,72.64,24724.0,67.1972,67.3176,67.1324,67.2899,24724.0
2021-10-11 13:40:00,72.65,72.75,72.64,72.71,14482.0,67.2991,67.3917,67.2899,67.3547,14482.0
2021-10-11 13:50:00,72.72,72.75,72.68,72.71,24034.0,67.364,67.3917,67.3269,67.3547,24034.0
2021-10-11 14:00:00,72.69,72.78,72.68,72.77,37694.0,67.3362,67.4195,67.3269,67.4103,37694.0
2021-10-11 14:10:00,72.75,72.92,72.75,72.81,42432.0,67.3917,67.5492,67.3917,67.4473,42432.0
2021-10-11 14:20:00,72.78,72.82,72.69,72.72,22632.0,67.4195,67.4566,67.3362,67.364,22632.0
2021-10-11 14:30:00,72.71,72.71,72.61,72.61,36096.0,67.3547,67.3547,67.2621,67.2621,36096.0
2021-10-11 14:40:00,72.63,72.7,72.61,72.62,40738.0,67.2806,67.3454,67.2621,67.2713,40738.0
2021-10-11 14:50:00,72.63,72.66,72.48,72.61,47042.0,67.2806,67.3084,67.1416,67.2621,47042.0
2021-10-11 15:00:00,72.56,72.61,72.52,72.52,33982.0,67.2157,67.2621,67.1787,67.1787,33982.0
2021-10-11 15:10:00,72.53,72.6,72.44,72.45,38262.0,67.188,67.2528,67.1046,67.1138,38262.0
2021-10-11 15:20:00,72.44,72.45,72.19,72.19,55494.0,67.1046,67.1138,66.873,66.873,55494.0
2021-10-11 15:30:00,72.17,72.3,72.17,72.2,67116.0,66.8545,66.9749,66.8545,66.8823,67116.0
2021-10-11 15:40:00,72.17,72.22,72.06,72.09,108566.0,66.8545,66.9008,66.7526,66.7804,108566.0
2021-10-11 15:50:00,72.11,72.11,71.91,71.94,294148.0,66.7989,66.7989,66.6136,66.6414,294148.0
2021-10-12 09:30:00,72.42,72.83,72.25,72.31,68260.0,67.0861,67.4659,66.9286,66.9842,68260.0
2021-10-12 09:40:00,72.33,72.44,72.07,72.34,35778.0,67.0027,67.1046,66.7618,67.0119,35778.0
2021-10-12 09:50:00,72.36,72.64,72.11,72.11,31836.0,67.0305,67.2899,66.7989,66.7989,31836.0
2021-10-12 10:00:00,72.1,72.3,72.04,72.04,59794.0,66.7896,66.9749,66.734,66.734,59794.0
2021-10-12 10:10:00,72.07,72.22,71.79,72.13,28978.0,66.7618,66.9008,66.5025,66.8174,28978.0
2021-10-12 10:20:00,72.11,72.14,71.88,71.97,39212.0,66.7989,66.8267,66.5858,66.6692,39212.0
2021-10-12 10:30:00,72.02,72.02,71.56,71.7,71288.0,66.7155,66.7155,66.2894,66.4191,71288.0
2021-10-12 10:40:00,71.68,71.77,71.39,71.39,130576.0,66.4006,66.4839,66.1319,66.1319,130576.0
2021-10-12 10:50:00,71.38,71.41,71.15,71.28,79512.0,66.1227,66.1504,65.9096,66.03,79512.0
2021-10-12 11:00:00,71.31,71.62,71.29,71.53,53936.0,66.0578,66.345,66.0393,66.2616,53936.0
2021-10-12 11:10:00,71.49,71.51,71.12,71.17,59648.0,66.2246,66.2431,65.8818,65.9281,59648.0
2021-10-12 11:20:00,71.17,71.25,71.06,71.09,50244.0,65.9281,66.0022,65.8262,65.854,50244.0
2021-10-12 11:30:00,71.08,71.11,70.92,71.01,81838.0,65.8447,65.8725,65.6965,65.7799,81838.0
2021-10-12 11:40:00,71.0,71.23,70.95,71.12,65224.0,65.7706,65.9837,65.7243,65.8818,65224.0
2021-10-12 11:50:00,71.17,71.45,71.08,71.38,47692.0,65.9281,66.1875,65.8447,66.1227,47692.0
2021-10-12 12:00:00,71.41,71.47,71.29,71.3,49072.0,66.1504,66.206,66.0393,66.0485,49072.0
2021-10-12 12:10:00,71.31,71.33,71.03,71.1,127800.0,66.0578,66.0763,65.7984,65.8633,127800.0
2021-10-12 12:20:00,71.08,71.11,70.99,71.01,78720.0,65.8447,65.8725,65.7614,65.7799,78720.0
2021-10-12 12:30:00,71.02,71.04,70.81,70.83,23726.0,65.7892,65.8077,65.5946,65.6132,23726.0
2021-10-12 12:40:00,70.83,70.95,70.75,70.76,58234.0,65.6132,65.7243,65.5391,65.5483,58234.0
2021-10-12 12:50:00,70.77,70.83,70.65,70.66,52372.0,65.5576,65.6132,65.4464,65.4557,52372.0
2021-10-12 13:00:00,70.66,70.67,70.21,70.21,174744.0,65.4557,65.4649,65.0388,65.0388,174744.0
2021-10-12 13:10:00,70.22,70.41,70.11,70.11,132376.0,65.0481,65.2241,64.9462,64.9462,132376.0
2021-10-12 13:20:00,70.11,70.17,69.98,70.04,151948.0,64.9462,65.0018,64.8258,64.8813,151948.0
2021-10-12 13:30:00,70.03,70.06,69.86,69.92,105956.0,64.8721,64.8999,64.7146,64.7702,105956.0
2021-10-12 13:40:00,69.94,70.14,69.93,70.1,84550.0,64.7887,64.974,64.7794,64.9369,84550.0
2021-10-12 13:50:00,70.1,70.1,69.98,70.05,31790.0,64.9369,64.9369,64.8258,64.8906,31790.0
2021-10-12 14:00:00,70.04,70.3,70.03,70.28,63572.0,64.8813,65.1222,64.8721,65.1037,63572.0
2021-10-12 14:10:00,70.26,70.82,70.25,70.76,41502.0,65.0851,65.6039,65.0759,65.5483,41502.0
2021-10-12 14:20:00,70.77,70.89,70.75,70.76,46816.0,65.5576,65.6687,65.5391,65.5483,46816.0
2021-10-12 14:30:00,70.77,70.77,70.48,70.49,41872.0,65.5576,65.5576,65.2889,65.2982,41872.0
2021-10-12 14:40:00,70.49,70.58,70.49,70.58,56098.0,65.2982,65.3816,65.2982,65.3816,56098.0
2021-10-12 14:50:00,70.57,70.69,70.5,70.64,64010.0,65.3723,65.4835,65.3075,65.4372,64010.0
2021-10-12 15:00:00,70.66,70.71,70.46,70.48,40958.0,65.4557,65.502,65.2704,65.2889,40958.0
2021-10-12 15:10:00,70.48,70.65,70.48,70.54,23908.0,65.2889,65.4464,65.2889,65.3445,23908.0
2021-10-12 15:20:00,70.53,70.6,70.46,70.55,32674.0,65.3353,65.4001,65.2704,65.3538,32674.0
2021-10-12 15:30:00,70.55,70.79,70.54,70.7,116758.0,65.3538,65.5761,65.3445,65.4927,116758.0
2021-10-12 15:40:00,70.7,70.7,70.42,70.47,94858.0,65.4927,65.4927,65.2334,65.2797,94858.0
2021-10-12 15:50:00,70.47,70.73,70.37,70.5,478246.0,65.2797,65.5205,65.187,65.3075,478246.0
2021-10-13 09:30:00,71.5,71.6,71.0,71.57,190145.0,66.2338,66.3264,65.7706,66.2987,190145.0
2021-10-13 09:40:00,71.56,71.58,71.18,71.27,49640.0,66.2894,66.3079,65.9374,66.0208,49640.0
2021-10-13 09:50:00,71.21,71.41,71.03,71.33,77225.0,65.9652,66.1504,65.7984,66.0763,77225.0
2021-10-13 10:00:00,71.42,71.61,71.34,71.6,63906.0,66.1597,66.3357,66.0856,66.3264,63906.0
2021-10-13 10:10:00,71.58,71.6,71.1,71.56,131081.0,66.3079,66.3264,65.8633,66.2894,131081.0
2021-10-13 10:20:00,71.54,71.56,71.22,71.22,47437.0,66.2709,66.2894,65.9744,65.9744,47437.0
2021-10-13 10:30:00,71.23,71.59,71.16,71.23,119024.0,65.9837,66.3172,65.9189,65.9837,119024.0
2021-10-13 10:40:00,71.26,71.32,70.95,71.1,93698.0,66.0115,66.0671,65.7243,65.8633,93698.0
2021-10-13 10:50:00,71.12,71.16,70.84,70.96,62062.0,65.8818,65.9189,65.6224,65.7336,62062.0
2021-10-13 11:00:00,70.96,71.24,70.96,71.14,54477.0,65.7336,65.993,65.7336,65.9003,54477.0
2021-10-13 11:10:00,71.16,71.16,70.88,71.09,85582.0,65.9189,65.9189,65.6595,65.854,85582.0
2021-10-13 11:20:00,71.07,71.07,70.87,70.88,50718.0,65.8355,65.8355,65.6502,65.6595,50718.0
2021-10-13 11:30:00,70.89,70.9,70.51,70.62,65445.0,65.6687,65.678,65.3167,65.4186,65445.0
2021-10-13 11:40:00,70.64,71.13,70.63,71.07,51867.0,65.4372,65.8911,65.4279,65.8355,51867.0
2021-10-13 11:50:00,71.06,71.15,70.9,70.97,36014.0,65.8262,65.9096,65.678,65.7429,36014.0
2021-10-13 12:00:00,70.99,71.0,70.84,70.86,29867.0,65.7614,65.7706,65.6224,65.641,29867.0
2021-10-13 12:10:00,70.86,70.89,70.58,70.63,65733.0,65.641,65.6687,65.3816,65.4279,65733.0
2021-10-13 12:20:00,70.63,70.68,70.52,70.68,39330.0,65.4279,65.4742,65.326,65.4742,39330.0
2021-10-13 12:30:00,70.67,70.68,70.41,70.42,37182.0,65.4649,65.4742,65.2241,65.2334,37182.0
2021-10-13 12:40:00,70.42,70.65,70.4,70.45,56755.0,65.2334,65.4464,65.2148,65.2612,56755.0
2021-10-13 12:50:00,70.46,70.52,70.43,70.47,38221.0,65.2704,65.326,65.2426,65.2797,38221.0
2021-10-13 13:00:00,70.48,70.6,70.46,70.59,33085.0,65.2889,65.4001,65.2704,65.3908,33085.0
2021-10-13 13:10:00,70.58,70.66,70.55,70.55,54833.0,65.3816,65.4557,65.3538,65.3538,54833.0
2021-10-13 13:20:00,70.56,70.73,70.52,70.73,50844.0,65.363,65.5205,65.326,65.5205,50844.0
2021-10-13 13:30:00,70.7,70.82,70.69,70.76,40606.0,65.4927,65.6039,65.4835,65.5483,40606.0
2021-10-13 13:40:00,70.77,70.78,70.61,70.62,45994.0,65.5576,65.5668,65.4094,65.4186,45994.0
2021-10-13 13:50:00,70.62,70.67,70.56,70.58,47940.0,65.4186,65.4649,65.363,65.3816,47940.0
2021-10-13 14:00:00,70.59,70.83,70.36,70.55,69092.0,65.3908,65.6132,65.1778,65.3538,69092.0
2021-10-13 14:10:00,70.55,70.68,70.47,70.58,43133.0,65.3538,65.4742,65.2797,65.3816,43133.0
2021-10-13 14:20:00,70.58,70.66,70.56,70.6,43220.0,65.3816,65.4557,65.363,65.4001,43220.0
2021-10-13 14:30:00,70.58,70.66,70.56,70.56,54000.0,65.3816,65.4557,65.363,65.363,54000.0
2021-10-13 14:40:00,70.57,70.58,70.36,70.38,42523.0,65.3723,65.3816,65.1778,65.1963,42523.0
2021-10-13 14:50:00,70.38,70.53,70.35,70.48,45839.0,65.1963,65.3353,65.1685,65.2889,45839.0
2021-10-13 15:00:00,70.47,70.51,70.34,70.47,54451.0,65.2797,65.3167,65.1593,65.2797,54451.0
2021-10-13 15:10:00,70.46,70.47,70.29,70.32,68361.0,65.2704,65.2797,65.1129,65.1407,68361.0
2021-10-13 15:20:00,70.33,70.34,70.1,70.1,65156.0,65.15,65.1593,64.9369,64.9369,65156.0
2021-10-13 15:30:00,70.1,70.19,70.08,70.15,178143.0,64.9369,65.0203,64.9184,64.9832,178143.0
2021-10-13 15:40:00,70.15,70.16,70.01,70.11,188391.0,64.9832,64.9925,64.8536,64.9462,188391.0
2021-10-13 15:50:00,70.09,70.25,70.08,70.22,697482.0,64.9277,65.0759,64.9184,65.0481,697482.0
2021-10-14 09:30:00,71.5,71.93,71.46,71.77,150560.0,66.2338,66.6321,66.1968,66.4839,150560.0
2021-10-14 09:40:00,71.82,72.14,71.51,71.61,69218.0,66.5302,66.8267,66.2431,66.3357,69218.0
2021-10-14 09:50:00,71.59,71.9,71.31,71.52,39165.0,66.3172,66.6044,66.0578,66.2523,39165.0
2021-10-14 10:00:00,71.54,71.64,71.38,71.5,85552.0,66.2709,66.3635,66.1227,66.2338,85552.0
2021-10-14 10:10:00,71.51,71.72,71.47,71.53,38610.0,66.2431,66.4376,66.206,66.2616,38610.0
2021-10-14 10:20:00,71.53,71.8,71.49,71.75,32802.0,66.2616,66.5117,66.2246,66.4654,32802.0
2021-10-14 10:30:00,71.76,71.91,71.69,71.88,29978.0,66.4747,66.6136,66.4098,66.5858,29978.0
2021-10-14 10:40:00,71.86,72.0,71.74,71.97,36000.0,66.5673,66.697,66.4561,66.6692,36000.0
2021-10-14 10:50:00,71.96,71.97,71.75,71.78,291758.0,66.6599,66.6692,66.4654,66.4932,291758.0
2021-10-14 11:00:00,71.79,71.88,71.51,71.59,53033.0,66.5025,66.5858,66.2431,66.3172,53033.0
2021-10-14 11:10:00,71.59,71.84,71.59,71.7,66020.0,66.3172,66.5488,66.3172,66.4191,66020.0
2021-10-14 11:20:00,71.69,71.8,71.61,71.73,44140.0,66.4098,66.5117,66.3357,66.4469,44140.0
2021-10-14 11:30:00,71.74,71.84,71.66,71.84,51233.0,66.4561,66.5488,66.382,66.5488,51233.0
2021-10-14 11:40:00,71.84,71.91,71.78,71.87,67262.0,66.5488,66.6136,66.4932,66.5766,67262.0
2021-10-14 11:50:00,71.86,71.91,71.83,71.87,32110.0,66.5673,66.6136,66.5395,66.5766,32110.0
2021-10-14 12:00:00,71.88,71.9,71.82,71.88,83658.0,66.5858,66.6044,66.5302,66.5858,83658.0
2021-10-14 12:10:00,71.88,71.93,71.84,71.87,49522.0,66.5858,66.6321,66.5488,66.5766,49522.0
2021-10-14 12:20:00,71.86,71.86,71.74,71.75,29165.0,66.5673,66.5673,66.4561,66.4654,29165.0
2021-10-14 12:30:00,71.75,71.8,71.66,71.66,19306.0,66.4654,66.5117,66.382,66.382,19306.0
2021-10-14 12:40:00,71.66,71.84,71.65,71.8,21230.0,66.382,66.5488,66.3728,66.5117,21230.0
2021-10-14 12:50:00,71.8,72.0,71.76,72.0,47725.0,66.5117,66.697,66.4747,66.697,47725.0
2021-10-14 13:00:00,72.0,72.0,71.84,71.84,33860.0,66.697,66.697,66.5488,66.5488,33860.0
2021-10-14 13:10:00,71.85,72.0,71.85,71.95,53502.0,66.558,66.697,66.558,66.6507,53502.0
2021-10-14 13:20:00,71.95,72.0,71.88,71.91,39307.0,66.6507,66.697,66.5858,66.6136,39307.0
2021-10-14 13:30:00,71.92,72.08,71.92,72.08,80254.0,66.6229,66.7711,66.6229,66.7711,80254.0
2021-10-14 13:40:00,72.08,72.09,72.0,72.08,34596.0,66.7711,66.7804,66.697,66.7711,34596.0
2021-10-14 13:50:00,72.07,72.11,72.0,72.05,30452.0,66.7618,66.7989,66.697,66.7433,30452.0
2021-10-14 14:00:00,72.04,72.07,71.94,71.97,16256.0,66.734,66.7618,66.6414,66.6692,16256.0
2021-10-14 14:10:00,71.97,72.28,71.97,72.27,55276.0,66.6692,66.9564,66.6692,66.9471,55276.0
2021-10-14 14:20:00,72.27,72.44,72.27,72.44,65131.0,66.9471,67.1046,66.9471,67.1046,65131.0
2021-10-14 14:30:00,72.43,72.46,72.33,72.41,33421.0,67.0953,67.1231,67.0027,67.0768,33421.0
2021-10-14 14:40:00,72.4,72.42,72.33,72.37,18196.0,67.0675,67.0861,67.0027,67.0397,18196.0
2021-10-14 14:50:00,72.38,72.42,72.33,72.39,27097.0,67.049,67.0861,67.0027,67.0583,27097.0
2021-10-14 15:00:00,72.4,72.42,72.32,72.32,27149.0,67.0675,67.0861,66.9934,66.9934,27149.0
2021-10-14 15:10:00,72.31,72.33,72.22,72.33,21162.0,66.9842,67.0027,66.9008,67.0027,21162.0
2021-10-14 15:20:00,72.34,72.38,72.19,72.26,26897.0,67.0119,67.049,66.873,66.9378,26897.0
2021-10-14 15:30:00,72.26,72.34,72.22,72.28,47255.0,66.9378,67.0119,66.9008,66.9564,47255.0
2021-10-14 15:40:00,72.29,72.39,72.2,72.38,69736.0,66.9656,67.0583,66.8823,67.049,69736.0
2021-10-14 15:50:00,72.38,72.52,72.18,72.5,260160.0,67.049,67.1787,66.8637,67.1602,260160.0
2021-10-15 09:30:00,72.95,73.48,72.76,73.42,168595.0,67.577,68.068,67.401,68.0124,168595.0
2021-10-15 09:40:00,73.42,73.45,73.09,73.29,32424.0,68.0124,68.0402,67.7067,67.892,32424.0
2021-10-15 09:50:00,73.3,73.41,73.08,73.22,23738.0,67.9012,68.0031,67.6974,67.8271,23738.0
2021-10-15 10:00:00,73.18,73.25,72.88,73.15,17404.0,67.7901,67.8549,67.5122,67.7623,17404.0
2021-10-15 10:10:00,73.1,73.12,72.79,72.82,23377.0,67.716,67.7345,67.4288,67.4566,23377.0
2021-10-15 10:20:00,72.86,73.08,72.74,72.75,39357.0,67.4936,67.6974,67.3825,67.3917,39357.0
2021-10-15 10:30:00,72.77,73.15,72.76,73.12,20329.0,67.4103,67.7623,67.401,67.7345,20329.0
2021-10-15 10:40:00,73.14,73.31,73.13,73.25,20256.0,67.753,67.9105,67.7438,67.8549,20256.0
2021-10-15 10:50:00,73.26,73.33,73.21,73.33,15682.0,67.8642,67.929,67.8179,67.929,15682.0
2021-10-15 11:00:00,73.35,73.36,73.1,73.13,21783.0,67.9476,67.9568,67.716,67.7438,21783.0
2021-10-15 11:10:00,73.11,73.21,73.08,73.1,19306.0,67.7252,67.8179,67.6974,67.716,19306.0
2021-10-15 11:20:00,73.09,73.16,73.04,73.08,9334.0,67.7067,67.7716,67.6604,67.6974,9334.0
2021-10-15 11:30:00,73.06,73.13,72.98,72.98,31565.0,67.6789,67.7438,67.6048,67.6048,31565.0
2021-10-15 11:40:00,72.96,73.01,72.87,72.88,32003.0,67.5863,67.6326,67.5029,67.5122,32003.0
2021-10-15 11:50:00,72.86,72.9,72.8,72.81,25095.0,67.4936,67.5307,67.4381,67.4473,25095.0
2021-10-15 12:00:00,72.82,72.98,72.81,72.93,15743.0,67.4566,67.6048,67.4473,67.5585,15743.0
2021-10-15 12:10:00,72.94,73.07,72.93,73.04,15796.0,67.5678,67.6882,67.5585,67.6604,15796.0
2021-10-15 12:20:00,73.03,73.03,72.86,72.95,13634.0,67.6511,67.6511,67.4936,67.577,13634.0
2021-10-15 12:30:00,72.95,72.96,72.8,72.87,12875.0,67.577,67.5863,67.4381,67.5029,12875.0
2021-10-15 12:40:00,72.86,72.92,72.85,72.9,28057.0,67.4936,67.5492,67.4844,67.5307,28057.0
2021-10-15 12:50:00,72.91,72.91,72.78,72.78,13861.0,67.54,67.54,67.4195,67.4195,13861.0
2021-10-15 13:00:00,72.78,72.9,72.77,72.87,35713.0,67.4195,67.5307,67.4103,67.5029,35713.0
2021-10-15 13:10:00,72.87,73.03,72.85,73.01,47488.0,67.5029,67.6511,67.4844,67.6326,47488.0
2021-10-15 13:20:00,73.0,73.02,72.95,72.97,18748.0,67.6233,67.6419,67.577,67.5955,18748.0
2021-10-15 13:30:00,72.99,73.08,72.98,72.99,21047.0,67.6141,67.6974,67.6048,67.6141,21047.0
2021-10-15 13:40:00,72.99,73.07,72.97,73.07,119460.0,67.6141,67.6882,67.5955,67.6882,119460.0
2021-10-15 13:50:00,73.08,73.13,72.97,73.02,19006.0,67.6974,67.7438,67.5955,67.6419,19006.0
2021-10-15 14:00:00,73.01,73.06,72.94,73.01,22493.0,67.6326,67.6789,67.5678,67.6326,22493.0
2021-10-15 14:10:00,72.99,73.1,72.96,73.07,19555.0,67.6141,67.716,67.5863,67.6882,19555.0
2021-10-15 14:20:00,73.08,73.24,73.07,73.15,51013.0,67.6974,67.8457,67.6882,67.7623,51013.0
2021-10-15 14:30:00,73.16,73.17,72.95,72.97,21435.0,67.7716,67.7808,67.577,67.5955,21435.0
2021-10-15 14:40:00,72.96,72.96,72.8,72.82,22441.0,67.5863,67.5863,67.4381,67.4566,22441.0
2021-10-15 14:50:00,72.81,72.83,72.72,72.76,16903.0,67.4473,67.4659,67.364,67.401,16903.0
2021-10-15 15:00:00,72.74,72.79,72.53,72.56,34061.0,67.3825,67.4288,67.188,67.2157,34061.0
2021-10-15 15:10:00,72.56,72.62,72.52,72.54,23858.0,67.2157,67.2713,67.1787,67.1972,23858.0
2021-10-15 15:20:00,72.56,72.66,72.47,72.64,54454.0,67.2157,67.3084,67.1324,67.2899,54454.0
2021-10-15 15:30:00,72.64,72.7,72.58,72.63,135613.0,67.2899,67.3454,67.2343,67.2806,135613.0
2021-10-15 15:40:00,72.63,72.64,72.56,72.59,50227.0,67.2806,67.2899,67.2157,67.2435,50227.0
2021-10-15 15:50:00,72.61,72.83,72.5,72.81,301922.0,67.2621,67.4659,67.1602,67.4473,301922.0
2021-10-18 09:30:00,72.05,72.45,71.65,72.44,70188.0,66.7433,67.1138,66.3728,67.1046,70188.0
2021-10-18 09:40:00,72.45,72.7,72.22,72.68,45769.0,67.1138,67.3454,66.9008,67.3269,45769.0
2021-10-18 09:50:00,72.7,72.88,72.5,72.65,56791.0,67.3454,67.5122,67.1602,67.2991,56791.0
2021-10-18 10:00:00,72.67,72.7,72.35,72.41,24443.0,67.3176,67.3454,67.0212,67.0768,24443.0
2021-10-18 10:10:00,72.42,73.03,72.35,72.95,51788.0,67.0861,67.6511,67.0212,67.577,51788.0
2021-10-18 10:20:00,72.97,73.02,72.89,73.01,29073.0,67.5955,67.6419,67.5214,67.6326,29073.0
2021-10-18 10:30:00,73.06,73.17,72.91,73.12,146647.0,67.6789,67.7808,67.54,67.7345,146647.0
2021-10-18 10:40:00,73.13,73.37,73.12,73.35,52294.0,67.7438,67.9661,67.7345,67.9476,52294.0
2021-10-18 10:50:00,73.36,73.43,73.32,73.42,30637.0,67.9568,68.0217,67.9198,68.0124,30637.0
2021-10-18 11:00:00,73.43,73.75,73.43,73.69,33916.0,68.0217,68.3181,68.0217,68.2625,33916.0
2021-10-18 11:10:00,73.7,73.71,73.55,73.67,34423.0,68.2718,68.281,68.1328,68.244,34423.0
2021-10-18 11:20:00,73.69,73.69,73.52,73.52,33333.0,68.2625,68.2625,68.105,68.105,33333.0
2021-10-18 11:30:00,73.53,73.61,73.39,73.39,68873.0,68.1143,68.1884,67.9846,67.9846,68873.0
2021-10-18 11:40:00,73.39,73.51,73.39,73.44,14294.0,67.9846,68.0958,67.9846,68.0309,14294.0
2021-10-18 11:50:00,73.44,73.54,73.39,73.46,21941.0,68.0309,68.1236,67.9846,68.0495,21941.0
2021-10-18 12:00:00,73.43,73.44,73.34,73.39,18998.0,68.0217,68.0309,67.9383,67.9846,18998.0
2021-10-18 12:10:00,73.39,73.46,73.38,73.4,15132.0,67.9846,68.0495,67.9753,67.9939,15132.0
2021-10-18 12:20:00,73.36,73.38,73.3,73.38,36045.0,67.9568,67.9753,67.9012,67.9753,36045.0
2021-10-18 12:30:00,73.38,73.6,73.38,73.56,20407.0,67.9753,68.1791,67.9753,68.1421,20407.0
2021-10-18 12:40:00,73.58,73.58,73.43,73.45,13486.0,68.1606,68.1606,68.0217,68.0402,13486.0
2021-10-18 12:50:00,73.44,73.51,73.41,73.5,13624.0,68.0309,68.0958,68.0031,68.0865,13624.0
2021-10-18 13:00:00,73.49,73.49,73.4,73.46,19584.0,68.0772,68.0772,67.9939,68.0495,19584.0
2021-10-18 13:10:00,73.46,73.57,73.46,73.5,22644.0,68.0495,68.1514,68.0495,68.0865,22644.0
2021-10-18 13:20:00,73.5,73.53,73.38,73.4,18993.0,68.0865,68.1143,67.9753,67.9939,18993.0
2021-10-18 13:30:00,73.42,73.55,73.42,73.55,21351.0,68.0124,68.1328,68.0124,68.1328,21351.0
2021-10-18 13:40:00,73.55,73.62,73.53,73.58,18064.0,68.1328,68.1977,68.1143,68.1606,18064.0
2021-10-18 13:50:00,73.58,73.6,73.45,73.45,28511.0,68.1606,68.1791,68.0402,68.0402,28511.0
2021-10-18 14:00:00,73.45,73.6,73.42,73.51,34994.0,68.0402,68.1791,68.0124,68.0958,34994.0
2021-10-18 14:10:00,73.52,73.61,73.51,73.56,32798.0,68.105,68.1884,68.0958,68.1421,32798.0
2021-10-18 14:20:00,73.56,73.59,73.5,73.59,47383.0,68.1421,68.1699,68.0865,68.1699,47383.0
2021-10-18 14:30:00,73.6,73.63,73.48,73.5,18384.0,68.1791,68.2069,68.068,68.0865,18384.0
2021-10-18 14:40:00,73.5,73.53,73.44,73.5,17362.0,68.0865,68.1143,68.0309,68.0865,17362.0
2021-10-18 14:50:00,73.51,73.64,73.5,73.6,34611.0,68.0958,68.2162,68.0865,68.1791,34611.0
2021-10-18 15:00:00,73.6,73.65,73.58,73.61,24447.0,68.1791,68.2255,68.1606,68.1884,24447.0
2021-10-18 15:10:00,73.62,73.68,73.59,73.65,35668.0,68.1977,68.2533,68.1699,68.2255,35668.0
2021-10-18 15:20:00,73.66,73.76,73.64,73.71,31257.0,68.2347,68.3274,68.2162,68.281,31257.0
2021-10-18 15:30:00,73.7,73.7,73.6,73.65,60267.0,68.2718,68.2718,68.1791,68.2255,60267.0
2021-10-18 15:40:00,73.65,73.73,73.61,73.7,53546.0,68.2255,68.2996,68.1884,68.2718,53546.0
2021-10-18 15:50:00,73.71,73.86,73.7,73.83,182461.0,68.281,68.42,68.2718,68.3922,182461.0
2021-10-19 09:30:00,74.03,74.09,73.57,73.89,43064.0,68.5775,68.6331,68.1514,68.4478,43064.0
2021-10-19 09:40:00,73.93,74.18,73.81,73.93,35325.0,68.4848,68.7164,68.3737,68.4848,35325.0
2021-10-19 09:50:00,74.01,74.13,73.9,73.92,20268.0,68.5589,68.6701,68.457,68.4756,20268.0
2021-10-19 10:00:00,73.93,74.17,73.88,74.13,12521.0,68.4848,68.7072,68.4385,68.6701,12521.0
2021-10-19 10:10:00,74.13,74.23,74.1,74.16,14497.0,68.6701,68.7627,68.6423,68.6979,14497.0
2021-10-19 10:20:00,74.17,74.21,73.95,74.06,19216.0,68.7072,68.7442,68.5034,68.6053,19216.0
2021-10-19 10:30:00,74.07,74.09,73.82,73.85,11155.0,68.6145,68.6331,68.3829,68.4107,11155.0
2021-10-19 10:40:00,73.89,73.99,73.86,73.9,12788.0,68.4478,68.5404,68.42,68.457,12788.0
2021-10-19 10:50:00,73.89,74.14,73.87,74.06,16095.0,68.4478,68.6794,68.4293,68.6053,16095.0
2021-10-19 11:00:00,74.09,74.2,74.02,74.05,19381.0,68.6331,68.735,68.5682,68.596,19381.0
2021-10-19 11:10:00,74.03,74.29,74.03,74.28,24430.0,68.5775,68.8183,68.5775,68.8091,24430.0
2021-10-19 11:20:00,74.29,74.38,74.26,74.35,24505.0,68.8183,68.9017,68.7905,68.8739,24505.0
2021-10-19 11:30:00,74.33,74.42,74.3,74.39,13318.0,68.8554,68.9387,68.8276,68.911,13318.0
2021-10-19 11:40:00,74.41,74.91,74.41,74.88,53397.0,68.9295,69.3927,68.9295,69.3649,53397.0
2021-10-19 11:50:00,74.89,74.96,74.84,74.92,36019.0,69.3741,69.439,69.3278,69.4019,36019.0
2021-10-19 12:00:00,74.92,74.97,74.82,74.94,26726.0,69.4019,69.4482,69.3093,69.4204,26726.0
2021-10-19 12:10:00,74.93,74.98,74.81,74.86,25333.0,69.4112,69.4575,69.3,69.3463,25333.0
2021-10-19 12:20:00,74.84,74.9,74.8,74.9,19184.0,69.3278,69.3834,69.2908,69.3834,19184.0
2021-10-19 12:30:00,74.89,75.0,74.82,74.83,18847.0,69.3741,69.476,69.3093,69.3186,18847.0
2021-10-19 12:40:00,74.82,74.89,74.78,74.87,12337.0,69.3093,69.3741,69.2722,69.3556,12337.0
2021-10-19 12:50:00,74.88,74.88,74.76,74.88,23639.0,69.3649,69.3649,69.2537,69.3649,23639.0
2021-10-19 13:00:00,74.88,74.92,74.7,74.71,16812.0,69.3649,69.4019,69.1981,69.2074,16812.0
2021-10-19 13:10:00,74.7,74.73,74.62,74.66,19356.0,69.1981,69.2259,69.124,69.1611,19356.0
2021-10-19 13:20:00,74.65,74.68,74.61,74.63,16195.0,69.1518,69.1796,69.1148,69.1333,16195.0
2021-10-19 13:30:00,74.63,74.65,74.58,74.65,20024.0,69.1333,69.1518,69.087,69.1518,20024.0
2021-10-19 13:40:00,74.64,74.64,74.52,74.55,14261.0,69.1425,69.1425,69.0314,69.0592,14261.0
2021-10-19 13:50:00,74.54,74.59,74.5,74.52,17071.0,69.0499,69.0962,69.0129,69.0314,17071.0
2021-10-19 14:00:00,74.52,74.57,74.5,74.5,10298.0,69.0314,69.0777,69.0129,69.0129,10298.0
2021-10-19 14:10:00,74.52,74.54,74.5,74.51,24520.0,69.0314,69.0499,69.0129,69.0221,24520.0
2021-10-19 14:20:00,74.51,74.51,74.38,74.41,23446.0,69.0221,69.0221,68.9017,68.9295,23446.0
2021-10-19 14:30:00,74.39,74.43,74.3,74.37,20549.0,68.911,68.948,68.8276,68.8924,20549.0
2021-10-19 14:40:00,74.38,74.52,74.37,74.47,15055.0,68.9017,69.0314,68.8924,68.9851,15055.0
2021-10-19 14:50:00,74.49,74.56,74.48,74.51,20945.0,69.0036,69.0684,68.9943,69.0221,20945.0
2021-10-19 15:00:00,74.51,74.65,74.51,74.64,10357.0,69.0221,69.1518,69.0221,69.1425,10357.0
2021-10-19 15:10:00,74.64,74.77,74.64,74.77,57060.0,69.1425,69.263,69.1425,69.263,57060.0
2021-10-19 15:20:00,74.76,74.84,74.7,74.81,51485.0,69.2537,69.3278,69.1981,69.3,51485.0
2021-10-19 15:30:00,74.79,74.85,74.66,74.76,45518.0,69.2815,69.3371,69.1611,69.2537,45518.0
2021-10-19 15:40:00,74.76,74.76,74.65,74.69,60307.0,69.2537,69.2537,69.1518,69.1889,60307.0
2021-10-19 15:50:00,74.68,74.92,74.64,74.91,217164.0,69.1796,69.4019,69.1425,69.3927,217164.0
2021-10-20 09:30:00,74.82,74.88,74.39,74.46,48392.0,69.3093,69.3649,68.911,68.9758,48392.0
2021-10-20 09:40:00,74.45,74.63,74.41,74.63,16938.0,68.9665,69.1333,68.9295,69.1333,16938.0
2021-10-20 09:50:00,74.56,74.6,74.4,74.6,9905.0,69.0684,69.1055,68.9202,69.1055,9905.0
2021-10-20 10:00:00,74.64,74.68,74.45,74.63,7623.0,69.1425,69.1796,68.9665,69.1333,7623.0
2021-10-20 10:10:00,74.63,74.92,74.58,74.88,12569.0,69.1333,69.4019,69.087,69.3649,12569.0
2021-10-20 10:20:00,74.9,75.12,74.87,75.08,31185.0,69.3834,69.5872,69.3556,69.5501,31185.0
2021-10-20 10:30:00,75.05,75.27,75.05,75.1,23720.0,69.5223,69.7261,69.5223,69.5687,23720.0
2021-10-20 10:40:00,75.09,75.12,74.92,74.98,33642.0,69.5594,69.5872,69.4019,69.4575,33642.0
2021-10-20 10:50:00,74.98,75.11,74.81,74.91,23522.0,69.4575,69.5779,69.3,69.3927,23522.0
2021-10-20 11:00:00,74.96,75.04,74.9,75.0,17467.0,69.439,69.5131,69.3834,69.476,17467.0
2021-10-20 11:10:00,75.02,75.16,74.95,75.12,15087.0,69.4946,69.6242,69.4297,69.5872,15087.0
2021-10-20 11:20:00,75.12,75.14,75.01,75.12,24047.0,69.5872,69.6057,69.4853,69.5872,24047.0
2021-10-20 11:30:00,75.14,75.19,74.98,74.99,22632.0,69.6057,69.652,69.4575,69.4668,22632.0
2021-10-20 11:40:00,74.98,75.12,74.94,75.02,19856.0,69.4575,69.5872,69.4204,69.4946,19856.0
2021-10-20 11:50:00,75.02,75.12,74.95,75.1,16788.0,69.4946,69.5872,69.4297,69.5687,16788.0
2021-10-20 12:00:00,75.1,75.13,75.03,75.12,17636.0,69.5687,69.5965,69.5038,69.5872,17636.0
2021-10-20 12:10:00,75.12,75.18,75.06,75.11,15004.0,69.5872,69.6428,69.5316,69.5779,15004.0
2021-10-20 12:20:00,75.11,75.16,75.07,75.07,8558.0,69.5779,69.6242,69.5409,69.5409,8558.0
2021-10-20 12:30:00,75.08,75.2,75.08,75.15,10648.0,69.5501,69.6613,69.5501,69.615,10648.0
2021-10-20 12:40:00,75.18,75.18,74.99,75.09,24717.0,69.6428,69.6428,69.4668,69.5594,24717.0
2021-10-20 12:50:00,75.08,75.09,74.98,74.98,12118.0,69.5501,69.5594,69.4575,69.4575,12118.0
2021-10-20 13:00:00,74.99,75.04,74.77,74.78,11493.0,69.4668,69.5131,69.263,69.2722,11493.0
2021-10-20 13:10:00,74.74,74.81,74.66,74.67,6712.0,69.2352,69.3,69.1611,69.1703,6712.0
2021-10-20 13:20:00,74.68,74.79,74.55,74.71,13589.0,69.1796,69.2815,69.0592,69.2074,13589.0
2021-10-20 13:30:00,74.74,74.81,74.67,74.73,8294.0,69.2352,69.3,69.1703,69.2259,8294.0
2021-10-20 13:40:00,74.72,74.8,74.66,74.8,11752.0,69.2167,69.2908,69.1611,69.2908,11752.0
2021-10-20 13:50:00,74.79,74.86,74.74,74.85,9240.0,69.2815,69.3463,69.2352,69.3371,9240.0
2021-10-20 14:00:00,74.83,74.94,74.82,74.93,9875.0,69.3186,69.4204,69.3093,69.4112,9875.0
2021-10-20 14:10:00,74.92,75.01,74.88,74.97,17082.0,69.4019,69.4853,69.3649,69.4482,17082.0
2021-10-20 14:20:00,74.97,75.08,74.91,75.04,17671.0,69.4482,69.5501,69.3927,69.5131,17671.0
2021-10-20 14:30:00,75.03,75.07,74.93,74.93,7057.0,69.5038,69.5409,69.4112,69.4112,7057.0
2021-10-20 14:40:00,74.96,74.99,74.89,74.92,10911.0,69.439,69.4668,69.3741,69.4019,10911.0
2021-10-20 14:50:00,74.92,75.02,74.92,74.93,11864.0,69.4019,69.4946,69.4019,69.4112,11864.0
2021-10-20 15:00:00,74.95,75.03,74.92,75.01,10493.0,69.4297,69.5038,69.4019,69.4853,10493.0
2021-10-20 15:10:00,75.0,75.07,75.0,75.06,13514.0,69.476,69.5409,69.476,69.5316,13514.0
2021-10-20 15:20:00,75.06,75.15,75.04,75.11,26110.0,69.5316,69.615,69.5131,69.5779,26110.0
2021-10-20 15:30:00,75.11,75.13,74.99,75.0,20560.0,69.5779,69.5965,69.4668,69.476,20560.0
2021-10-20 15:40:00,74.98,75.05,74.92,74.92,60488.0,69.4575,69.5223,69.4019,69.4019,60488.0
2021-10-20 15:50:00,74.95,74.99,74.73,74.88,212933.0,69.4297,69.4668,69.2259,69.3649,212933.0
2021-10-21 09:30:00,74.33,75.1,74.33,74.93,48531.0,68.8554,69.5687,68.8554,69.4112,48531.0
2021-10-21 09:40:00,74.93,75.19,74.89,74.95,31988.0,69.4112,69.652,69.3741,69.4297,31988.0
2021-10-21 09:50:00,74.96,75.21,74.95,75.11,36329.0,69.439,69.6706,69.4297,69.5779,36329.0
2021-10-21 10:00:00,75.12,75.46,75.08,75.38,24210.0,69.5872,69.9021,69.5501,69.828,24210.0
2021-10-21 10:10:00,75.38,75.42,75.3,75.31,9260.0,69.828,69.8651,69.7539,69.7632,9260.0
2021-10-21 10:20:00,75.31,75.5,75.29,75.5,12841.0,69.7632,69.9392,69.7447,69.9392,12841.0
2021-10-21 10:30:00,75.48,75.61,75.43,75.57,22612.0,69.9207,70.0411,69.8744,70.004,22612.0
2021-10-21 10:40:00,75.6,75.69,75.55,75.56,11443.0,70.0318,70.1152,69.9855,69.9948,11443.0
2021-10-21 10:50:00,75.58,75.66,75.43,75.46,16549.0,70.0133,70.0874,69.8744,69.9021,16549.0
2021-10-21 11:00:00,75.45,75.5,75.3,75.43,15416.0,69.8929,69.9392,69.7539,69.8744,15416.0
2021-10-21 11:10:00,75.42,75.51,75.37,75.37,14552.0,69.8651,69.9485,69.8188,69.8188,14552.0
2021-10-21 11:20:00,75.35,75.41,75.22,75.23,12122.0,69.8003,69.8558,69.6798,69.6891,12122.0
2021-10-21 11:30:00,75.23,75.29,75.11,75.25,24711.0,69.6891,69.7447,69.5779,69.7076,24711.0
2021-10-21 11:40:00,75.25,75.49,75.25,75.46,10906.0,69.7076,69.9299,69.7076,69.9021,10906.0
2021-10-21 11:50:00,75.49,75.54,75.4,75.44,13679.0,69.9299,69.9763,69.8466,69.8836,13679.0
2021-10-21 12:00:00,75.48,75.58,75.46,75.54,11083.0,69.9207,70.0133,69.9021,69.9763,11083.0
2021-10-21 12:10:00,75.56,75.66,75.49,75.64,12523.0,69.9948,70.0874,69.9299,70.0689,12523.0
2021-10-21 12:20:00,75.62,75.67,75.58,75.65,7362.0,70.0504,70.0967,70.0133,70.0782,7362.0
2021-10-21 12:30:00,75.62,75.66,75.5,75.55,11102.0,70.0504,70.0874,69.9392,69.9855,11102.0
2021-10-21 12:40:00,75.57,75.63,75.46,75.46,19814.0,70.004,70.0596,69.9021,69.9021,19814.0
2021-10-21 12:50:00,75.46,75.59,75.46,75.54,6629.0,69.9021,70.0226,69.9021,69.9763,6629.0
2021-10-21 13:00:00,75.56,75.61,75.53,75.59,7098.0,69.9948,70.0411,69.967,70.0226,7098.0
2021-10-21 13:10:00,75.6,75.6,75.45,75.54,10926.0,70.0318,70.0318,69.8929,69.9763,10926.0
2021-10-21 13:20:00,75.54,75.61,75.52,75.53,6569.0,69.9763,70.0411,69.9577,69.967,6569.0
2021-10-21 13:30:00,75.53,75.58,75.5,75.51,4019.0,69.967,70.0133,69.9392,69.9485,4019.0
2021-10-21 13:40:00,75.53,75.56,75.46,75.52,10757.0,69.967,69.9948,69.9021,69.9577,10757.0
2021-10-21 13:50:00,75.51,75.51,75.36,75.39,11172.0,69.9485,69.9485,69.8095,69.8373,11172.0
2021-10-21 14:00:00,75.4,75.49,75.4,75.45,8812.0,69.8466,69.9299,69.8466,69.8929,8812.0
2021-10-21 14:10:00,75.43,75.57,75.38,75.5,17610.0,69.8744,70.004,69.828,69.9392,17610.0
2021-10-21 14:20:00,75.51,75.59,75.5,75.55,14388.0,69.9485,70.0226,69.9392,69.9855,14388.0
2021-10-21 14:30:00,75.55,75.57,75.47,75.47,10780.0,69.9855,70.004,69.9114,69.9114,10780.0
2021-10-21 14:40:00,75.47,75.51,75.42,75.48,9626.0,69.9114,69.9485,69.8651,69.9207,9626.0
2021-10-21 14:50:00,75.49,75.56,75.49,75.55,12776.0,69.9299,69.9948,69.9299,69.9855,12776.0
2021-10-21 15:00:00,75.54,75.61,75.53,75.55,29033.0,69.9763,70.0411,69.967,69.9855,29033.0
2021-10-21 15:10:00,75.55,75.61,75.51,75.58,23016.0,69.9855,70.0411,69.9485,70.0133,23016.0
2021-10-21 15:20:00,75.58,75.73,75.57,75.7,22524.0,70.0133,70.1523,70.004,70.1245,22524.0
2021-10-21 15:30:00,75.71,75.73,75.64,75.65,26801.0,70.1337,70.1523,70.0689,70.0782,26801.0
2021-10-21 15:40:00,75.64,75.74,75.63,75.7,97220.0,70.0689,70.1615,70.0596,70.1245,97220.0
2021-10-21 15:50:00,75.71,76.12,75.7,76.0,198299.0,70.1337,70.5135,70.1245,70.4024,198299.0
2021-10-22 09:30:00,75.76,76.58,75.71,76.58,46628.0,70.1801,70.9397,70.1337,70.9397,46628.0
2021-10-22 09:40:00,76.55,76.75,76.24,76.33,37880.0,70.9119,71.0971,70.6247,70.7081,37880.0
2021-10-22 09:50:00,76.3,76.43,76.24,76.31,37462.0,70.6803,70.8007,70.6247,70.6895,37462.0
2021-10-22 10:00:00,76.39,76.41,76.18,76.34,21720.0,70.7637,70.7822,70.5691,70.7173,21720.0
2021-10-22 10:10:00,76.38,76.38,76.23,76.32,14081.0,70.7544,70.7544,70.6154,70.6988,14081.0
2021-10-22 10:20:00,76.3,76.44,76.26,76.39,13498.0,70.6803,70.81,70.6432,70.7637,13498.0
2021-10-22 10:30:00,76.38,76.38,76.1,76.1,15939.0,70.7544,70.7544,70.495,70.495,15939.0
2021-10-22 10:40:00,76.09,76.1,75.9,75.93,29101.0,70.4857,70.495,70.3097,70.3375,29101.0
2021-10-22 10:50:00,75.92,76.01,75.81,75.96,18156.0,70.3283,70.4116,70.2264,70.3653,18156.0
2021-10-22 11:00:00,75.97,76.08,75.95,76.03,11301.0,70.3746,70.4765,70.3561,70.4302,11301.0
2021-10-22 11:10:00,75.95,75.97,75.49,75.57,35625.0,70.3561,70.3746,69.9299,70.004,35625.0
2021-10-22 11:20:00,75.59,75.6,75.09,75.29,35169.0,70.0226,70.0318,69.5594,69.7447,35169.0
2021-10-22 11:30:00,75.26,75.34,75.0,75.09,27345.0,69.7169,69.791,69.476,69.5594,27345.0
2021-10-22 11:40:00,75.03,75.11,74.75,74.75,21808.0,69.5038,69.5779,69.2444,69.2444,21808.0
2021-10-22 11:50:00,74.8,75.11,74.75,75.07,19152.0,69.2908,69.5779,69.2444,69.5409,19152.0
2021-10-22 12:00:00,75.05,75.16,74.98,75.16,11238.0,69.5223,69.6242,69.4575,69.6242,11238.0
2021-10-22 12:10:00,75.16,75.22,75.07,75.18,9107.0,69.6242,69.6798,69.5409,69.6428,9107.0
2021-10-22 12:20:00,75.14,75.25,75.01,75.25,32295.0,69.6057,69.7076,69.4853,69.7076,32295.0
2021-10-22 12:30:00,75.25,75.28,75.08,75.09,13170.0,69.7076,69.7354,69.5501,69.5594,13170.0
2021-10-22 12:40:00,75.08,75.37,75.07,75.34,41373.0,69.5501,69.8188,69.5409,69.791,41373.0
2021-10-22 12:50:00,75.36,75.45,75.24,75.26,28904.0,69.8095,69.8929,69.6984,69.7169,28904.0
2021-10-22 13:00:00,75.24,75.4,75.2,75.39,14863.0,69.6984,69.8466,69.6613,69.8373,14863.0
2021-10-22 13:10:00,75.4,75.43,75.31,75.31,8729.0,69.8466,69.8744,69.7632,69.7632,8729.0
2021-10-22 13:20:00,75.31,75.39,75.28,75.33,5635.0,69.7632,69.8373,69.7354,69.7817,5635.0
2021-10-22 13:30:00,75.31,75.38,75.25,75.32,11870.0,69.7632,69.828,69.7076,69.7725,11870.0
2021-10-22 13:40:00,75.31,75.34,75.09,75.09,10714.0,69.7632,69.791,69.5594,69.5594,10714.0
2021-10-22 13:50:00,75.09,75.25,75.08,75.09,18981.0,69.5594,69.7076,69.5501,69.5594,18981.0
2021-10-22 14:00:00,75.09,75.33,75.09,75.3,10448.0,69.5594,69.7817,69.5594,69.7539,10448.0
2021-10-22 14:10:00,75.28,75.31,75.2,75.29,7986.0,69.7354,69.7632,69.6613,69.7447,7986.0
2021-10-22 14:20:00,75.27,75.33,75.23,75.32,10322.0,69.7261,69.7817,69.6891,69.7725,10322.0
2021-10-22 14:30:00,75.34,75.5,75.34,75.45,46049.0,69.791,69.9392,69.791,69.8929,46049.0
2021-10-22 14:40:00,75.45,75.48,75.39,75.48,14722.0,69.8929,69.9207,69.8373,69.9207,14722.0
2021-10-22 14:50:00,75.47,75.47,75.35,75.38,13133.0,69.9114,69.9114,69.8003,69.828,13133.0
2021-10-22 15:00:00,75.35,75.36,75.27,75.29,13547.0,69.8003,69.8095,69.7261,69.7447,13547.0
2021-10-22 15:10:00,75.28,75.28,75.03,75.05,16611.0,69.7354,69.7354,69.5038,69.5223,16611.0
2021-10-22 15:20:00,75.06,75.11,74.98,75.05,25249.0,69.5316,69.5779,69.4575,69.5223,25249.0
2021-10-22 15:30:00,75.04,75.25,75.01,75.05,56679.0,69.5131,69.7076,69.4853,69.5223,56679.0
2021-10-22 15:40:00,75.06,75.1,74.98,75.03,71692.0,69.5316,69.5687,69.4575,69.5038,71692.0
2021-10-22 15:50:00,75.04,75.29,75.04,75.21,324834.0,69.5131,69.7447,69.5131,69.6706,324834.0
2021-10-25 09:30:00,75.73,76.11,74.97,75.77,54570.0,70.1523,70.5043,69.4482,70.1893,54570.0
2021-10-25 09:40:00,75.78,75.89,75.43,75.7,20867.0,70.1986,70.3005,69.8744,70.1245,20867.0
2021-10-25 09:50:00,75.68,75.97,75.57,75.79,11787.0,70.1059,70.3746,70.004,70.2078,11787.0
2021-10-25 10:00:00,75.88,76.03,75.77,75.97,33091.0,70.2912,70.4302,70.1893,70.3746,33091.0
2021-10-25 10:10:00,75.98,76.1,75.86,75.99,66112.0,70.3838,70.495,70.2727,70.3931,66112.0
2021-10-25 10:20:00,76.04,76.19,75.94,75.98,27318.0,70.4394,70.5784,70.3468,70.3838,27318.0
2021-10-25 10:30:00,75.99,76.1,75.88,76.04,15230.0,70.3931,70.495,70.2912,70.4394,15230.0
2021-10-25 10:40:00,76.04,76.16,76.04,76.16,25015.0,70.4394,70.5506,70.4394,70.5506,25015.0
2021-10-25 10:50:00,76.15,76.21,76.06,76.07,22022.0,70.5413,70.5969,70.458,70.4672,22022.0
2021-10-25 11:00:00,76.07,76.14,75.98,76.11,20914.0,70.4672,70.5321,70.3838,70.5043,20914.0
2021-10-25 11:10:00,76.13,76.23,76.08,76.11,14571.0,70.5228,70.6154,70.4765,70.5043,14571.0
2021-10-25 11:20:00,76.11,76.22,76.09,76.22,10306.0,70.5043,70.6062,70.4857,70.6062,10306.0
2021-10-25 11:30:00,76.22,76.3,76.13,76.14,32955.0,70.6062,70.6803,70.5228,70.5321,32955.0
2021-10-25 11:40:00,76.15,76.21,76.06,76.09,9194.0,70.5413,70.5969,70.458,70.4857,9194.0
2021-10-25 11:50:00,76.08,76.2,76.07,76.13,13019.0,70.4765,70.5876,70.4672,70.5228,13019.0
2021-10-25 12:00:00,76.11,76.32,76.1,76.26,12578.0,70.5043,70.6988,70.495,70.6432,12578.0
2021-10-25 12:10:00,76.29,76.29,76.14,76.15,13775.0,70.671,70.671,70.5321,70.5413,13775.0
2021-10-25 12:20:00,76.14,76.23,76.11,76.2,13614.0,70.5321,70.6154,70.5043,70.5876,13614.0
2021-10-25 12:30:00,76.21,76.21,76.11,76.19,14105.0,70.5969,70.5969,70.5043,70.5784,14105.0
2021-10-25 12:40:00,76.18,76.19,76.12,76.15,11115.0,70.5691,70.5784,70.5135,70.5413,11115.0
2021-10-25 12:50:00,76.14,76.15,76.01,76.08,13696.0,70.5321,70.5413,70.4116,70.4765,13696.0
2021-10-25 13:00:00,76.08,76.19,76.06,76.19,10153.0,70.4765,70.5784,70.458,70.5784,10153.0
2021-10-25 13:10:00,76.17,76.27,76.17,76.22,8271.0,70.5599,70.6525,70.5599,70.6062,8271.0
2021-10-25 13:20:00,76.22,76.35,76.19,76.3,20507.0,70.6062,70.7266,70.5784,70.6803,20507.0
2021-10-25 13:30:00,76.29,76.31,76.18,76.25,11546.0,70.671,70.6895,70.5691,70.634,11546.0
2021-10-25 13:40:00,76.25,76.27,76.22,76.26,11485.0,70.634,70.6525,70.6062,70.6432,11485.0
2021-10-25 13:50:00,76.25,76.28,76.19,76.2,13707.0,70.634,70.6618,70.5784,70.5876,13707.0
2021-10-25 14:00:00,76.19,76.28,76.15,76.27,22247.0,70.5784,70.6618,70.5413,70.6525,22247.0
2021-10-25 14:10:00,76.26,76.28,76.19,76.2,13709.0,70.6432,70.6618,70.5784,70.5876,13709.0
2021-10-25 14:20:00,76.2,76.25,76.18,76.25,9921.0,70.5876,70.634,70.5691,70.634,9921.0
2021-10-25 14:30:00,76.27,76.29,76.2,76.25,21752.0,70.6525,70.671,70.5876,70.634,21752.0
2021-10-25 14:40:00,76.25,76.27,76.14,76.18,11880.0,70.634,70.6525,70.5321,70.5691,11880.0
2021-10-25 14:50:00,76.19,76.29,76.18,76.18,10089.0,70.5784,70.671,70.5691,70.5691,10089.0
2021-10-25 15:00:00,76.19,76.19,76.11,76.16,22077.0,70.5784,70.5784,70.5043,70.5506,22077.0
2021-10-25 15:10:00,76.17,76.17,76.04,76.05,27340.0,70.5599,70.5599,70.4394,70.4487,27340.0
2021-10-25 15:20:00,76.06,76.11,75.99,76.05,27107.0,70.458,70.5043,70.3931,70.4487,27107.0
2021-10-25 15:30:00,76.08,76.08,75.92,75.92,58305.0,70.4765,70.4765,70.3283,70.3283,58305.0
2021-10-25 15:40:00,75.92,75.97,75.87,75.89,47204.0,70.3283,70.3746,70.282,70.3005,47204.0
2021-10-25 15:50:00,75.9,75.9,75.69,75.86,145104.0,70.3097,70.3097,70.1152,70.2727,145104.0
2021-10-26 09:30:00,76.66,76.99,75.76,75.89,98115.0,71.0138,71.3195,70.1801,70.3005,98115.0
2021-10-26 09:40:00,75.85,75.9,75.58,75.69,53159.0,70.2634,70.3097,70.0133,70.1152,53159.0
2021-10-26 09:50:00,75.66,75.75,75.4,75.41,47847.0,70.0874,70.1708,69.8466,69.8558,47847.0
2021-10-26 10:00:00,75.41,75.61,75.29,75.35,44128.0,69.8558,70.0411,69.7447,69.8003,44128.0
2021-10-26 10:10:00,75.34,75.71,75.29,75.62,44664.0,69.791,70.1337,69.7447,70.0504,44664.0
2021-10-26 10:20:00,75.57,75.74,75.46,75.59,16910.0,70.004,70.1615,69.9021,70.0226,16910.0
2021-10-26 10:30:00,75.59,75.72,75.49,75.63,23404.0,70.0226,70.143,69.9299,70.0596,23404.0
2021-10-26 10:40:00,75.62,75.63,75.4,75.44,26516.0,70.0504,70.0596,69.8466,69.8836,26516.0
2021-10-26 10:50:00,75.47,75.64,75.46,75.47,15119.0,69.9114,70.0689,69.9021,69.9114,15119.0
2021-10-26 11:00:00,75.46,75.57,75.36,75.39,21324.0,69.9021,70.004,69.8095,69.8373,21324.0
2021-10-26 11:10:00,75.4,75.46,75.36,75.37,36212.0,69.8466,69.9021,69.8095,69.8188,36212.0
2021-10-26 11:20:00,75.37,75.48,75.28,75.3,56988.0,69.8188,69.9207,69.7354,69.7539,56988.0
2021-10-26 11:30:00,75.31,75.41,75.12,75.39,37380.0,69.7632,69.8558,69.5872,69.8373,37380.0
2021-10-26 11:40:00,75.38,75.51,75.33,75.33,12503.0,69.828,69.9485,69.7817,69.7817,12503.0
2021-10-26 11:50:00,75.31,75.32,75.02,75.06,15398.0,69.7632,69.7725,69.4946,69.5316,15398.0
2021-10-26 12:00:00,75.03,75.07,74.73,74.77,30943.0,69.5038,69.5409,69.2259,69.263,30943.0
2021-10-26 12:10:00,74.78,74.99,74.77,74.91,20506.0,69.2722,69.4668,69.263,69.3927,20506.0
2021-10-26 12:20:00,74.91,74.96,74.65,74.67,19491.0,69.3927,69.439,69.1518,69.1703,19491.0
2021-10-26 12:30:00,74.65,74.91,74.63,74.74,47969.0,69.1518,69.3927,69.1333,69.2352,47969.0
2021-10-26 12:40:00,74.69,74.69,74.38,74.4,32985.0,69.1889,69.1889,68.9017,68.9202,32985.0
2021-10-26 12:50:00,74.4,74.42,74.24,74.33,104205.0,68.9202,68.9387,68.772,68.8554,104205.0
2021-10-26 13:00:00,74.32,74.47,74.25,74.31,40033.0,68.8461,68.9851,68.7813,68.8369,40033.0
2021-10-26 13:10:00,74.31,74.31,74.13,74.18,38586.0,68.8369,68.8369,68.6701,68.7164,38586.0
2021-10-26 13:20:00,74.22,74.28,74.05,74.15,40667.0,68.7535,68.8091,68.596,68.6886,40667.0
2021-10-26 13:30:00,74.11,74.44,74.11,74.39,51816.0,68.6516,68.9573,68.6516,68.911,51816.0
2021-10-26 13:40:00,74.39,74.41,74.1,74.11,38779.0,68.911,68.9295,68.6423,68.6516,38779.0
2021-10-26 13:50:00,74.12,74.18,73.93,74.01,50376.0,68.6608,68.7164,68.4848,68.5589,50376.0
2021-10-26 14:00:00,74.01,74.18,73.99,74.01,29357.0,68.5589,68.7164,68.5404,68.5589,29357.0
2021-10-26 14:10:00,74.0,74.11,73.94,74.09,26563.0,68.5497,68.6516,68.4941,68.6331,26563.0
2021-10-26 14:20:00,74.08,74.08,73.94,74.02,36173.0,68.6238,68.6238,68.4941,68.5682,36173.0
2021-10-26 14:30:00,74.03,74.15,73.99,73.99,34049.0,68.5775,68.6886,68.5404,68.5404,34049.0
2021-10-26 14:40:00,73.99,74.03,73.93,74.01,38855.0,68.5404,68.5775,68.4848,68.5589,38855.0
2021-10-26 14:50:00,74.01,74.17,73.98,74.17,33995.0,68.5589,68.7072,68.5312,68.7072,33995.0
2021-10-26 15:00:00,74.16,74.26,74.12,74.12,48809.0,68.6979,68.7905,68.6608,68.6608,48809.0
2021-10-26 15:10:00,74.13,74.15,74.0,74.04,52125.0,68.6701,68.6886,68.5497,68.5867,52125.0
2021-10-26 15:20:00,74.02,74.06,73.91,73.92,53230.0,68.5682,68.6053,68.4663,68.4756,53230.0
2021-10-26 15:30:00,73.92,74.01,73.89,74.01,70822.0,68.4756,68.5589,68.4478,68.5589,70822.0
2021-10-26 15:40:00,74.0,74.13,73.95,74.05,99926.0,68.5497,68.6701,68.5034,68.596,99926.0
2021-10-26 15:50:00,74.05,74.21,73.75,73.78,473488.0,68.596,68.7442,68.3181,68.3459,473488.0
2021-10-27 09:30:00,71.91,72.33,71.33,71.84,392743.0,66.6136,67.0027,66.0763,66.5488,392743.0
2021-10-27 09:40:00,71.88,72.87,71.71,72.71,225353.0,66.5858,67.5029,66.4283,67.3547,225353.0
2021-10-27 09:50:00,72.68,72.82,72.59,72.68,163709.0,67.3269,67.4566,67.2435,67.3269,163709.0
2021-10-27 10:00:00,72.71,72.87,72.03,72.11,261447.0,67.3547,67.5029,66.7248,66.7989,261447.0
2021-10-27 10:10:00,72.11,72.36,72.07,72.16,83479.0,66.7989,67.0305,66.7618,66.8452,83479.0
2021-10-27 10:20:00,72.15,72.49,72.14,72.47,104907.0,66.8359,67.1509,66.8267,67.1324,104907.0
2021-10-27 10:30:00,72.48,72.59,72.33,72.41,96533.0,67.1416,67.2435,67.0027,67.0768,96533.0
2021-10-27 10:40:00,72.42,72.49,72.07,72.1,121101.0,67.0861,67.1509,66.7618,66.7896,121101.0
2021-10-27 10:50:00,72.08,72.42,72.03,72.07,73882.0,66.7711,67.0861,66.7248,66.7618,73882.0
2021-10-27 11:00:00,72.07,72.24,72.07,72.23,57057.0,66.7618,66.9193,66.7618,66.91,57057.0
2021-10-27 11:10:00,72.23,72.49,72.15,72.47,72607.0,66.91,67.1509,66.8359,67.1324,72607.0
2021-10-27 11:20:00,72.48,72.66,72.37,72.62,31101.0,67.1416,67.3084,67.0397,67.2713,31101.0
2021-10-27 11:30:00,72.62,72.73,72.55,72.62,64526.0,67.2713,67.3732,67.2065,67.2713,64526.0
2021-10-27 11:40:00,72.61,72.73,72.55,72.57,60018.0,67.2621,67.3732,67.2065,67.225,60018.0
2021-10-27 11:50:00,72.56,72.59,72.42,72.51,45591.0,67.2157,67.2435,67.0861,67.1694,45591.0
2021-10-27 12:00:00,72.51,72.54,72.46,72.51,91787.0,67.1694,67.1972,67.1231,67.1694,91787.0
2021-10-27 12:10:00,72.51,72.59,72.48,72.55,39516.0,67.1694,67.2435,67.1416,67.2065,39516.0
2021-10-27 12:20:00,72.55,72.6,72.5,72.57,32258.0,67.2065,67.2528,67.1602,67.225,32258.0
2021-10-27 12:30:00,72.59,72.62,72.38,72.39,27941.0,67.2435,67.2713,67.049,67.0583,27941.0
2021-10-27 12:40:00,72.4,72.44,72.34,72.41,18174.0,67.0675,67.1046,67.0119,67.0768,18174.0
2021-10-27 12:50:00,72.41,72.43,72.33,72.42,22292.0,67.0768,67.0953,67.0027,67.0861,22292.0
2021-10-27 13:00:00,72.41,72.48,72.35,72.45,21966.0,67.0768,67.1416,67.0212,67.1138,21966.0
2021-10-27 13:10:00,72.44,72.51,72.39,72.43,31408.0,67.1046,67.1694,67.0583,67.0953,31408.0
2021-10-27 13:20:00,72.44,72.52,72.4,72.44,40894.0,67.1046,67.1787,67.0675,67.1046,40894.0
2021-10-27 13:30:00,72.46,72.76,72.46,72.76,35595.0,67.1231,67.401,67.1231,67.401,35595.0
2021-10-27 13:40:00,72.76,72.77,72.7,72.76,25393.0,67.401,67.4103,67.3454,67.401,25393.0
2021-10-27 13:50:00,72.76,73.18,72.76,73.18,106673.0,67.401,67.7901,67.401,67.7901,106673.0
2021-10-27 14:00:00,73.17,73.3,73.16,73.2,45288.0,67.7808,67.9012,67.7716,67.8086,45288.0
2021-10-27 14:10:00,73.21,73.34,73.21,73.32,56137.0,67.8179,67.9383,67.8179,67.9198,56137.0
2021-10-27 14:20:00,73.31,73.43,73.27,73.31,39605.0,67.9105,68.0217,67.8734,67.9105,39605.0
2021-10-27 14:30:00,73.32,73.46,73.19,73.45,58457.0,67.9198,68.0495,67.7993,68.0402,58457.0
2021-10-27 14:40:00,73.44,73.47,73.34,73.37,36070.0,68.0309,68.0587,67.9383,67.9661,36070.0
2021-10-27 14:50:00,73.38,73.49,73.31,73.33,30780.0,67.9753,68.0772,67.9105,67.929,30780.0
2021-10-27 15:00:00,73.32,73.32,73.09,73.09,55919.0,67.9198,67.9198,67.7067,67.7067,55919.0
2021-10-27 15:10:00,73.07,73.08,72.75,72.78,59480.0,67.6882,67.6974,67.3917,67.4195,59480.0
2021-10-27 15:20:00,72.8,72.95,72.77,72.9,44940.0,67.4381,67.577,67.4103,67.5307,44940.0
2021-10-27 15:30:00,72.89,72.9,72.77,72.85,41055.0,67.5214,67.5307,67.4103,67.4844,41055.0
2021-10-27 15:40:00,72.84,72.88,72.61,72.62,67931.0,67.4751,67.5122,67.2621,67.2713,67931.0
2021-10-27 15:50:00,72.63,72.7,72.35,72.38,239377.0,67.2806,67.3454,67.0212,67.049,239377.0
2021-10-28 09:30:00,73.24,73.93,73.13,73.51,107288.0,67.8457,68.4848,67.7438,68.0958,107288.0
2021-10-28 09:40:00,73.49,75.18,73.49,75.18,213807.0,68.0772,69.6428,68.0772,69.6428,213807.0
2021-10-28 09:50:00,75.2,75.29,74.75,75.14,74930.0,69.6613,69.7447,69.2444,69.6057,74930.0
2021-10-28 10:00:00,75.19,75.37,75.08,75.19,63459.0,69.652,69.8188,69.5501,69.652,63459.0
2021-10-28 10:10:00,75.16,75.2,74.75,74.92,47271.0,69.6242,69.6613,69.2444,69.4019,47271.0
2021-10-28 10:20:00,74.94,75.23,74.92,75.14,41857.0,69.4204,69.6891,69.4019,69.6057,41857.0
2021-10-28 10:30:00,75.15,75.22,74.93,74.99,60013.0,69.615,69.6798,69.4112,69.4668,60013.0
2021-10-28 10:40:00,74.97,75.04,74.83,74.95,86647.0,69.4482,69.5131,69.3186,69.4297,86647.0
2021-10-28 10:50:00,74.93,74.94,74.72,74.79,26831.0,69.4112,69.4204,69.2167,69.2815,26831.0
2021-10-28 11:00:00,74.79,75.01,74.78,74.83,28246.0,69.2815,69.4853,69.2722,69.3186,28246.0
2021-10-28 11:10:00,74.83,74.92,74.57,74.73,37142.0,69.3186,69.4019,69.0777,69.2259,37142.0
2021-10-28 11:20:00,74.75,74.76,74.53,74.58,46248.0,69.2444,69.2537,69.0406,69.087,46248.0
2021-10-28 11:30:00,74.59,74.65,74.45,74.6,19081.0,69.0962,69.1518,68.9665,69.1055,19081.0
2021-10-28 11:40:00,74.59,74.71,74.55,74.56,40414.0,69.0962,69.2074,69.0592,69.0684,40414.0
2021-10-28 11:50:00,74.56,74.6,74.35,74.55,64006.0,69.0684,69.1055,68.8739,69.0592,64006.0
2021-10-28 12:00:00,74.57,74.6,74.47,74.57,16888.0,69.0777,69.1055,68.9851,69.0777,16888.0
2021-10-28 12:10:00,74.59,74.61,74.5,74.55,19378.0,69.0962,69.1148,69.0129,69.0592,19378.0
2021-10-28 12:20:00,74.56,74.57,74.4,74.4,14092.0,69.0684,69.0777,68.9202,68.9202,14092.0
2021-10-28 12:30:00,74.4,74.48,74.38,74.41,11564.0,68.9202,68.9943,68.9017,68.9295,11564.0
2021-10-28 12:40:00,74.41,74.49,74.38,74.42,12182.0,68.9295,69.0036,68.9017,68.9387,12182.0
2021-10-28 12:50:00,74.4,74.42,74.13,74.15,23800.0,68.9202,68.9387,68.6701,68.6886,23800.0
2021-10-28 13:00:00,74.17,74.24,74.11,74.14,16576.0,68.7072,68.772,68.6516,68.6794,16576.0
2021-10-28 13:10:00,74.14,74.18,74.11,74.13,14635.0,68.6794,68.7164,68.6516,68.6701,14635.0
2021-10-28 13:20:00,74.12,74.15,74.08,74.11,12702.0,68.6608,68.6886,68.6238,68.6516,12702.0
2021-10-28 13:30:00,74.09,74.3,74.07,74.27,23441.0,68.6331,68.8276,68.6145,68.7998,23441.0
2021-10-28 13:40:00,74.27,74.38,74.23,74.36,17049.0,68.7998,68.9017,68.7627,68.8832,17049.0
2021-10-28 13:50:00,74.36,74.39,74.15,74.16,27624.0,68.8832,68.911,68.6886,68.6979,27624.0
2021-10-28 14:00:00,74.17,74.27,74.15,74.2,23739.0,68.7072,68.7998,68.6886,68.735,23739.0
2021-10-28 14:10:00,74.19,74.24,74.13,74.23,20279.0,68.7257,68.772,68.6701,68.7627,20279.0
2021-10-28 14:20:00,74.22,74.26,74.17,74.18,17663.0,68.7535,68.7905,68.7072,68.7164,17663.0
2021-10-28 14:30:00,74.18,74.22,74.15,74.18,19833.0,68.7164,68.7535,68.6886,68.7164,19833.0
2021-10-28 14:40:00,74.17,74.21,74.13,74.2,25843.0,68.7072,68.7442,68.6701,68.735,25843.0
2021-10-28 14:50:00,74.19,74.26,74.15,74.2,19854.0,68.7257,68.7905,68.6886,68.735,19854.0
2021-10-28 15:00:00,74.19,74.2,74.02,74.08,23313.0,68.7257,68.735,68.5682,68.6238,23313.0
2021-10-28 15:10:00,74.07,74.12,74.03,74.08,34179.0,68.6145,68.6608,68.5775,68.6238,34179.0
2021-10-28 15:20:00,74.08,74.11,73.99,74.02,29745.0,68.6238,68.6516,68.5404,68.5682,29745.0
2021-10-28 15:30:00,74.02,74.17,73.99,74.16,58036.0,68.5682,68.7072,68.5404,68.6979,58036.0
2021-10-28 15:40:00,74.16,74.29,74.14,74.27,81000.0,68.6979,68.8183,68.6794,68.7998,81000.0
2021-10-28 15:50:00,74.27,74.52,74.19,74.44,336982.0,68.7998,69.0314,68.7257,68.9573,336982.0
2021-10-29 09:30:00,73.63,74.79,73.58,74.73,82874.0,68.2069,69.2815,68.1606,69.2259,82874.0
2021-10-29 09:40:00,74.72,74.81,74.33,74.4,22013.0,69.2167,69.3,68.8554,68.9202,22013.0
2021-10-29 09:50:00,74.39,74.48,74.15,74.24,30114.0,68.911,68.9943,68.6886,68.772,30114.0
2021-10-29 10:00:00,74.29,74.33,74.11,74.21,15694.0,68.8183,68.8554,68.6516,68.7442,15694.0
2021-10-29 10:10:00,74.18,74.18,73.82,73.94,18733.0,68.7164,68.7164,68.3829,68.4941,18733.0
2021-10-29 10:20:00,73.94,74.08,73.94,73.98,11239.0,68.4941,68.6238,68.4941,68.5312,11239.0
2021-10-29 10:30:00,73.95,74.36,73.95,74.21,30745.0,68.5034,68.8832,68.5034,68.7442,30745.0
2021-10-29 10:40:00,74.2,74.45,74.16,74.45,8114.0,68.735,68.9665,68.6979,68.9665,8114.0
2021-10-29 10:50:00,74.42,74.51,74.2,74.22,16817.0,68.9387,69.0221,68.735,68.7535,16817.0
2021-10-29 11:00:00,74.21,74.29,74.13,74.27,20570.0,68.7442,68.8183,68.6701,68.7998,20570.0
2021-10-29 11:10:00,74.27,74.3,74.14,74.17,24606.0,68.7998,68.8276,68.6794,68.7072,24606.0
2021-10-29 11:20:00,74.17,74.17,73.94,73.95,11538.0,68.7072,68.7072,68.4941,68.5034,11538.0
2021-10-29 11:30:00,73.9,74.04,73.9,73.93,29674.0,68.457,68.5867,68.457,68.4848,29674.0
2021-10-29 11:40:00,73.93,73.93,73.76,73.8,17470.0,68.4848,68.4848,68.3274,68.3644,17470.0
2021-10-29 11:50:00,73.8,73.97,73.8,73.91,14019.0,68.3644,68.5219,68.3644,68.4663,14019.0
2021-10-29 12:00:00,73.92,73.96,73.86,73.94,22995.0,68.4756,68.5126,68.42,68.4941,22995.0
2021-10-29 12:10:00,73.94,74.17,73.93,74.17,56175.0,68.4941,68.7072,68.4848,68.7072,56175.0
2021-10-29 12:20:00,74.2,74.34,74.12,74.32,17692.0,68.735,68.8646,68.6608,68.8461,17692.0
2021-10-29 12:30:00,74.32,74.32,74.04,74.13,19580.0,68.8461,68.8461,68.5867,68.6701,19580.0
2021-10-29 12:40:00,74.12,74.24,74.11,74.17,11070.0,68.6608,68.772,68.6516,68.7072,11070.0
2021-10-29 12:50:00,74.15,74.2,74.11,74.13,10124.0,68.6886,68.735,68.6516,68.6701,10124.0
2021-10-29 13:00:00,74.11,74.14,74.07,74.14,14465.0,68.6516,68.6794,68.6145,68.6794,14465.0
2021-10-29 13:10:00,74.15,74.2,74.08,74.17,15014.0,68.6886,68.735,68.6238,68.7072,15014.0
2021-10-29 13:20:00,74.15,74.17,74.1,74.15,9286.0,68.6886,68.7072,68.6423,68.6886,9286.0
2021-10-29 13:30:00,74.16,74.24,74.15,74.22,13841.0,68.6979,68.772,68.6886,68.7535,13841.0
2021-10-29 13:40:00,74.22,74.27,74.16,74.27,19913.0,68.7535,68.7998,68.6979,68.7998,19913.0
2021-10-29 13:50:00,74.29,74.36,74.25,74.35,11747.0,68.8183,68.8832,68.7813,68.8739,11747.0
2021-10-29 14:00:00,74.38,74.38,74.3,74.36,19970.0,68.9017,68.9017,68.8276,68.8832,19970.0
2021-10-29 14:10:00,74.34,74.42,74.29,74.31,41322.0,68.8646,68.9387,68.8183,68.8369,41322.0
2021-10-29 14:20:00,74.32,74.35,74.16,74.22,36636.0,68.8461,68.8739,68.6979,68.7535,36636.0
2021-10-29 14:30:00,74.2,74.21,73.98,73.99,18718.0,68.735,68.7442,68.5312,68.5404,18718.0
2021-10-29 14:40:00,73.99,74.12,73.97,74.09,21846.0,68.5404,68.6608,68.5219,68.6331,21846.0
2021-10-29 14:50:00,74.1,74.11,73.89,73.91,26728.0,68.6423,68.6516,68.4478,68.4663,26728.0
2021-10-29 15:00:00,73.91,73.91,73.76,73.81,39476.0,68.4663,68.4663,68.3274,68.3737,39476.0
2021-10-29 15:10:00,73.81,73.85,73.59,73.73,41035.0,68.3737,68.4107,68.1699,68.2996,41035.0
2021-10-29 15:20:00,73.72,73.82,73.61,73.82,38790.0,68.2903,68.3829,68.1884,68.3829,38790.0
2021-10-29 15:30:00,73.83,74.01,73.82,73.96,70675.0,68.3922,68.5589,68.3829,68.5126,70675.0
2021-10-29 15:40:00,73.97,74.03,73.87,73.88,108298.0,68.5219,68.5775,68.4293,68.4385,108298.0
2021-10-29 15:50:00,73.89,74.16,73.88,74.09,236657.0,68.4478,68.6979,68.4385,68.6331,236657.0
2021-11-01 09:30:00,74.6,76.49,74.48,76.42,311306.0,69.1055,70.8563,68.9943,70.7914,311306.0
2021-11-01 09:40:00,76.39,77.49,76.39,76.83,302232.0,70.7637,71.7826,70.7637,71.1712,302232.0
2021-11-01 09:50:00,76.83,76.94,76.17,76.31,191207.0,71.1712,71.2731,70.5599,70.6895,191207.0
2021-11-01 10:00:00,76.29,76.67,76.23,76.59,80683.0,70.671,71.023,70.6154,70.9489,80683.0
2021-11-01 10:10:00,76.59,76.73,76.41,76.7,54128.0,70.9489,71.0786,70.7822,71.0508,54128.0
2021-11-01 10:20:00,76.7,77.03,76.6,77.03,49855.0,71.0508,71.3565,70.9582,71.3565,49855.0
2021-11-01 10:30:00,77.05,77.11,76.9,76.91,84123.0,71.375,71.4306,71.2361,71.2454,84123.0
2021-11-01 10:40:00,76.91,77.2,76.87,77.07,31326.0,71.2454,71.514,71.2083,71.3936,31326.0
2021-11-01 10:50:00,77.08,77.09,76.95,77.04,36882.0,71.4028,71.4121,71.2824,71.3658,36882.0
2021-11-01 11:00:00,77.04,77.25,76.97,77.01,42123.0,71.3658,71.5603,71.3009,71.338,42123.0
2021-11-01 11:10:00,76.99,77.02,76.73,76.86,37767.0,71.3195,71.3473,71.0786,71.199,37767.0
2021-11-01 11:20:00,76.85,76.91,76.6,76.62,32050.0,71.1898,71.2454,70.9582,70.9767,32050.0
2021-11-01 11:30:00,76.64,76.7,76.51,76.58,30148.0,70.9952,71.0508,70.8748,70.9397,30148.0
2021-11-01 11:40:00,76.58,76.68,76.51,76.64,17233.0,70.9397,71.0323,70.8748,70.9952,17233.0
2021-11-01 11:50:00,76.65,76.72,76.52,76.66,28432.0,71.0045,71.0693,70.8841,71.0138,28432.0
2021-11-01 12:00:00,76.65,76.77,76.64,76.7,38650.0,71.0045,71.1157,70.9952,71.0508,38650.0
2021-11-01 12:10:00,76.7,76.78,76.67,76.7,22443.0,71.0508,71.1249,71.023,71.0508,22443.0
2021-11-01 12:20:00,76.7,76.72,76.52,76.52,29384.0,71.0508,71.0693,70.8841,70.8841,29384.0
2021-11-01 12:30:00,76.53,76.7,76.53,76.64,21022.0,70.8933,71.0508,70.8933,70.9952,21022.0
2021-11-01 12:40:00,76.64,76.7,76.56,76.7,35005.0,70.9952,71.0508,70.9211,71.0508,35005.0
2021-11-01 12:50:00,76.67,76.79,76.67,76.74,72287.0,71.023,71.1342,71.023,71.0879,72287.0
2021-11-01 13:00:00,76.75,76.85,76.71,76.82,44704.0,71.0971,71.1898,71.0601,71.162,44704.0
2021-11-01 13:10:00,76.83,76.83,76.58,76.76,19821.0,71.1712,71.1712,70.9397,71.1064,19821.0
2021-11-01 13:20:00,76.76,76.76,76.43,76.54,22698.0,71.1064,71.1064,70.8007,70.9026,22698.0
2021-11-01 13:30:00,76.52,76.76,76.5,76.72,18448.0,70.8841,71.1064,70.8656,71.0693,18448.0
2021-11-01 13:40:00,76.72,76.76,76.53,76.75,26505.0,71.0693,71.1064,70.8933,71.0971,26505.0
2021-11-01 13:50:00,76.75,76.77,76.66,76.73,102045.0,71.0971,71.1157,71.0138,71.0786,102045.0
2021-11-01 14:00:00,76.73,76.79,76.64,76.69,25390.0,71.0786,71.1342,70.9952,71.0416,25390.0
2021-11-01 14:10:00,76.67,76.69,76.32,76.36,43028.0,71.023,71.0416,70.6988,70.7359,43028.0
2021-11-01 14:20:00,76.37,76.48,76.35,76.39,98512.0,70.7451,70.847,70.7266,70.7637,98512.0
2021-11-01 14:30:00,76.38,76.52,76.34,76.45,24302.0,70.7544,70.8841,70.7173,70.8192,24302.0
2021-11-01 14:40:00,76.46,76.53,76.42,76.51,28167.0,70.8285,70.8933,70.7914,70.8748,28167.0
2021-11-01 14:50:00,76.49,76.53,76.35,76.49,53105.0,70.8563,70.8933,70.7266,70.8563,53105.0
2021-11-01 15:00:00,76.48,76.48,76.36,76.4,50298.0,70.847,70.847,70.7359,70.7729,50298.0
2021-11-01 15:10:00,76.43,76.49,76.4,76.42,24183.0,70.8007,70.8563,70.7729,70.7914,24183.0
2021-11-01 15:20:00,76.43,76.68,76.34,76.65,38405.0,70.8007,71.0323,70.7173,71.0045,38405.0
2021-11-01 15:30:00,76.64,76.73,76.57,76.62,45233.0,70.9952,71.0786,70.9304,70.9767,45233.0
2021-11-01 15:40:00,76.62,76.66,76.54,76.59,64761.0,70.9767,71.0138,70.9026,70.9489,64761.0
2021-11-01 15:50:00,76.59,76.95,76.59,76.9,256476.0,70.9489,71.2824,70.9489,71.2361,256476.0
2021-11-02 09:30:00,76.81,77.83,76.66,77.8,96313.0,71.1527,72.0976,71.0138,72.0698,96313.0
2021-11-02 09:40:00,77.82,78.05,77.63,77.9,70482.0,72.0883,72.3014,71.9123,72.1624,70482.0
2021-11-02 09:50:00,77.89,78.15,77.83,77.97,52496.0,72.1532,72.394,72.0976,72.2273,52496.0
2021-11-02 10:00:00,78.03,78.2,77.85,78.1,64499.0,72.2829,72.4403,72.1161,72.3477,64499.0
2021-11-02 10:10:00,78.07,78.07,77.69,77.82,42358.0,72.3199,72.3199,71.9679,72.0883,42358.0
2021-11-02 10:20:00,77.81,77.88,77.62,77.72,29564.0,72.0791,72.1439,71.9031,71.9957,29564.0
2021-11-02 10:30:00,77.7,77.9,77.6,77.9,37556.0,71.9772,72.1624,71.8845,72.1624,37556.0
2021-11-02 10:40:00,77.9,77.91,77.61,77.81,30856.0,72.1624,72.1717,71.8938,72.0791,30856.0
2021-11-02 10:50:00,77.79,77.92,77.72,77.84,32317.0,72.0605,72.181,71.9957,72.1069,32317.0
2021-11-02 11:00:00,77.84,77.94,77.73,77.87,31620.0,72.1069,72.1995,72.005,72.1346,31620.0
2021-11-02 11:10:00,77.88,78.34,77.87,78.31,39846.0,72.1439,72.57,72.1346,72.5422,39846.0
2021-11-02 11:20:00,78.31,78.32,78.02,78.11,30634.0,72.5422,72.5515,72.2736,72.357,30634.0
2021-11-02 11:30:00,78.11,78.26,78.06,78.25,31394.0,72.357,72.4959,72.3107,72.4867,31394.0
2021-11-02 11:40:00,78.24,78.54,78.19,78.48,50660.0,72.4774,72.7553,72.4311,72.6997,50660.0
2021-11-02 11:50:00,78.47,78.61,78.35,78.6,51224.0,72.6905,72.8201,72.5793,72.8109,51224.0
2021-11-02 12:00:00,78.59,78.68,78.5,78.56,47678.0,72.8016,72.885,72.7182,72.7738,47678.0
2021-11-02 12:10:00,78.55,78.56,78.42,78.45,39132.0,72.7646,72.7738,72.6441,72.6719,39132.0
2021-11-02 12:20:00,78.46,78.56,78.42,78.45,23906.0,72.6812,72.7738,72.6441,72.6719,23906.0
2021-11-02 12:30:00,78.44,78.64,78.42,78.5,24665.0,72.6627,72.8479,72.6441,72.7182,24665.0
2021-11-02 12:40:00,78.49,78.49,78.3,78.3,24842.0,72.709,72.709,72.533,72.533,24842.0
2021-11-02 12:50:00,78.31,78.35,78.22,78.35,25667.0,72.5422,72.5793,72.4589,72.5793,25667.0
2021-11-02 13:00:00,78.38,78.4,78.23,78.3,22504.0,72.6071,72.6256,72.4681,72.533,22504.0
2021-11-02 13:10:00,78.31,78.41,78.29,78.31,26479.0,72.5422,72.6349,72.5237,72.5422,26479.0
2021-11-02 13:20:00,78.31,78.56,78.31,78.44,42477.0,72.5422,72.7738,72.5422,72.6627,42477.0
2021-11-02 13:30:00,78.42,78.51,78.32,78.37,27973.0,72.6441,72.7275,72.5515,72.5978,27973.0
2021-11-02 13:40:00,78.38,78.52,78.36,78.48,39642.0,72.6071,72.7368,72.5886,72.6997,39642.0
2021-11-02 13:50:00,78.49,78.66,78.47,78.64,36152.0,72.709,72.8665,72.6905,72.8479,36152.0
2021-11-02 14:00:00,78.65,78.65,78.2,78.2,139881.0,72.8572,72.8572,72.4403,72.4403,139881.0
2021-11-02 14:10:00,78.2,78.21,78.02,78.16,54934.0,72.4403,72.4496,72.2736,72.4033,54934.0
2021-11-02 14:20:00,78.16,78.24,78.1,78.23,24201.0,72.4033,72.4774,72.3477,72.4681,24201.0
2021-11-02 14:30:00,78.23,78.26,77.98,78.14,39789.0,72.4681,72.4959,72.2365,72.3848,39789.0
2021-11-02 14:40:00,78.15,78.38,78.15,78.36,42747.0,72.394,72.6071,72.394,72.5886,42747.0
2021-11-02 14:50:00,78.35,78.53,78.33,78.53,47476.0,72.5793,72.746,72.5608,72.746,47476.0
2021-11-02 15:00:00,78.53,78.75,78.51,78.72,109726.0,72.746,72.9498,72.7275,72.922,109726.0
2021-11-02 15:10:00,78.71,78.93,78.66,78.89,67140.0,72.9128,73.1166,72.8665,73.0795,67140.0
2021-11-02 15:20:00,78.89,78.89,78.71,78.78,47769.0,73.0795,73.0795,72.9128,72.9776,47769.0
2021-11-02 15:30:00,78.78,78.81,78.68,78.75,71315.0,72.9776,73.0054,72.885,72.9498,71315.0
2021-11-02 15:40:00,78.76,78.8,78.72,78.78,76186.0,72.9591,72.9961,72.922,72.9776,76186.0
2021-11-02 15:50:00,78.77,78.8,78.58,78.8,174720.0,72.9684,72.9961,72.7924,72.9961,174720.0
2021-11-03 09:30:00,78.72,78.91,78.0,78.18,140120.0,72.922,73.098,72.2551,72.4218,140120.0
2021-11-03 09:40:00,78.2,78.52,78.19,78.42,77807.0,72.4403,72.7368,72.4311,72.6441,77807.0
2021-11-03 09:50:00,78.42,78.44,78.08,78.23,160115.0,72.6441,72.6627,72.3292,72.4681,160115.0
2021-11-03 10:00:00,78.23,78.81,78.18,78.72,135173.0,72.4681,73.0054,72.4218,72.922,135173.0
2021-11-03 10:10:00,78.72,79.16,78.72,79.08,73333.0,72.922,73.3296,72.922,73.2555,73333.0
2021-11-03 10:20:00,79.08,79.34,78.97,79.13,70393.0,73.2555,73.4964,73.1536,73.3018,70393.0
2021-11-03 10:30:00,79.13,79.15,78.95,79.1,41320.0,73.3018,73.3204,73.1351,73.2741,41320.0
2021-11-03 10:40:00,79.12,79.25,78.8,78.96,29250.0,73.2926,73.413,72.9961,73.1444,29250.0
2021-11-03 10:50:00,78.96,79.14,78.95,79.07,134679.0,73.1444,73.3111,73.1351,73.2463,134679.0
2021-11-03 11:00:00,79.08,79.15,78.92,79.12,44679.0,73.2555,73.3204,73.1073,73.2926,44679.0
2021-11-03 11:10:00,79.11,79.22,78.97,79.04,59773.0,73.2833,73.3852,73.1536,73.2185,59773.0
2021-11-03 11:20:00,79.04,79.09,78.93,79.0,23121.0,73.2185,73.2648,73.1166,73.1814,23121.0
2021-11-03 11:30:00,78.99,79.02,78.8,79.02,19613.0,73.1722,73.1999,72.9961,73.1999,19613.0
2021-11-03 11:40:00,79.02,79.17,79.01,79.08,24685.0,73.1999,73.3389,73.1907,73.2555,24685.0
2021-11-03 11:50:00,79.09,79.13,78.89,78.91,28191.0,73.2648,73.3018,73.0795,73.098,28191.0
2021-11-03 12:00:00,78.9,79.16,78.89,79.0,71848.0,73.0888,73.3296,73.0795,73.1814,71848.0
2021-11-03 12:10:00,79.01,79.27,78.97,79.22,36200.0,73.1907,73.4315,73.1536,73.3852,36200.0
2021-11-03 12:20:00,79.23,79.33,79.11,79.18,23732.0,73.3945,73.4871,73.2833,73.3482,23732.0
2021-11-03 12:30:00,79.18,79.18,79.08,79.13,21042.0,73.3482,73.3482,73.2555,73.3018,21042.0
2021-11-03 12:40:00,79.13,79.22,79.02,79.12,32756.0,73.3018,73.3852,73.1999,73.2926,32756.0
2021-11-03 12:50:00,79.11,79.24,79.1,79.24,16637.0,73.2833,73.4037,73.2741,73.4037,16637.0
2021-11-03 13:00:00,79.24,79.47,79.21,79.43,33001.0,73.4037,73.6168,73.376,73.5797,33001.0
2021-11-03 13:10:00,79.42,79.53,79.37,79.53,27427.0,73.5705,73.6724,73.5242,73.6724,27427.0
2021-11-03 13:20:00,79.53,79.56,79.47,79.55,25100.0,73.6724,73.7002,73.6168,73.6909,25100.0
2021-11-03 13:30:00,79.55,79.58,79.5,79.53,20977.0,73.6909,73.7187,73.6446,73.6724,20977.0
2021-11-03 13:40:00,79.54,79.58,79.44,79.57,26360.0,73.6816,73.7187,73.589,73.7094,26360.0
2021-11-03 13:50:00,79.56,79.62,79.53,79.56,30973.0,73.7002,73.7558,73.6724,73.7002,30973.0
2021-11-03 14:00:00,79.54,79.92,79.49,79.79,80778.0,73.6816,74.0337,73.6353,73.9132,80778.0
2021-11-03 14:10:00,79.79,79.8,79.61,79.74,30259.0,73.9132,73.9225,73.7465,73.8669,30259.0
2021-11-03 14:20:00,79.73,79.75,79.59,79.62,28931.0,73.8577,73.8762,73.728,73.7558,28931.0
2021-11-03 14:30:00,79.62,79.67,79.44,79.56,28409.0,73.7558,73.8021,73.589,73.7002,28409.0
2021-11-03 14:40:00,79.56,80.03,79.52,80.01,116298.0,73.7002,74.1356,73.6631,74.117,116298.0
2021-11-03 14:50:00,80.01,80.09,79.95,79.99,58319.0,74.117,74.1911,74.0614,74.0985,58319.0
2021-11-03 15:00:00,79.98,80.09,79.9,80.09,246060.0,74.0892,74.1911,74.0151,74.1911,246060.0
2021-11-03 15:10:00,80.07,80.27,80.03,80.22,31804.0,74.1726,74.3579,74.1356,74.3116,31804.0
2021-11-03 15:20:00,80.23,80.24,80.14,80.22,39520.0,74.3208,74.3301,74.2375,74.3116,39520.0
2021-11-03 15:30:00,80.23,80.29,79.98,80.03,52580.0,74.3208,74.3764,74.0892,74.1356,52580.0
2021-11-03 15:40:00,80.02,80.06,79.98,80.02,97704.0,74.1263,74.1633,74.0892,74.1263,97704.0
2021-11-03 15:50:00,80.03,80.15,79.71,79.77,337853.0,74.1356,74.2467,73.8391,73.8947,337853.0
2021-11-04 09:30:00,80.63,80.63,78.79,79.1,154650.0,74.6914,74.6914,72.9869,73.2741,154650.0
2021-11-04 09:40:00,79.06,79.81,79.04,79.7,152895.0,73.237,73.9318,73.2185,73.8299,152895.0
2021-11-04 09:50:00,79.7,80.43,79.7,80.41,89431.0,73.8299,74.5061,73.8299,74.4876,89431.0
2021-11-04 10:00:00,80.42,80.68,80.32,80.53,64699.0,74.4968,74.7377,74.4042,74.5987,64699.0
2021-11-04 10:10:00,80.55,81.04,80.53,80.97,68692.0,74.6173,75.0712,74.5987,75.0063,68692.0
2021-11-04 10:20:00,80.94,81.36,80.89,81.31,92512.0,74.9785,75.3676,74.9322,75.3213,92512.0
2021-11-04 10:30:00,81.31,81.75,81.27,81.75,98389.0,75.3213,75.7289,75.2842,75.7289,98389.0
2021-11-04 10:40:00,81.74,81.87,81.35,81.39,114834.0,75.7196,75.84,75.3583,75.3954,114834.0
2021-11-04 10:50:00,81.4,82.1,81.37,82.07,83128.0,75.4047,76.0531,75.3769,76.0253,83128.0
2021-11-04 11:00:00,82.06,82.08,81.61,81.83,114407.0,76.016,76.0346,75.5992,75.803,114407.0
2021-11-04 11:10:00,81.81,82.03,81.54,81.74,78346.0,75.7845,75.9882,75.5343,75.7196,78346.0
2021-11-04 11:20:00,81.72,81.77,81.26,81.37,151660.0,75.7011,75.7474,75.275,75.3769,151660.0
2021-11-04 11:30:00,81.38,81.99,81.35,81.8,52786.0,75.3861,75.9512,75.3583,75.7752,52786.0
2021-11-04 11:40:00,81.8,81.92,81.68,81.74,42337.0,75.7752,75.8864,75.664,75.7196,42337.0
2021-11-04 11:50:00,81.73,81.92,81.64,81.85,62485.0,75.7103,75.8864,75.627,75.8215,62485.0
2021-11-04 12:00:00,81.85,82.01,81.71,82.0,44453.0,75.8215,75.9697,75.6918,75.9605,44453.0
2021-11-04 12:10:00,82.0,82.23,81.9,81.94,108435.0,75.9605,76.1735,75.8678,75.9049,108435.0
2021-11-04 12:20:00,81.94,82.06,81.85,81.89,115482.0,75.9049,76.016,75.8215,75.8586,115482.0
2021-11-04 12:30:00,81.89,82.03,81.77,81.97,98426.0,75.8586,75.9882,75.7474,75.9327,98426.0
2021-11-04 12:40:00,81.96,82.08,81.84,82.02,45166.0,75.9234,76.0346,75.8122,75.979,45166.0
2021-11-04 12:50:00,82.0,82.17,81.92,82.02,46586.0,75.9605,76.1179,75.8864,75.979,46586.0
2021-11-04 13:00:00,82.04,82.05,81.9,81.95,32302.0,75.9975,76.0068,75.8678,75.9141,32302.0
2021-11-04 13:10:00,81.96,82.03,81.8,81.92,37231.0,75.9234,75.9882,75.7752,75.8864,37231.0
2021-11-04 13:20:00,81.92,82.54,81.92,82.48,65729.0,75.8864,76.4607,75.8864,76.4051,65729.0
2021-11-04 13:30:00,82.47,82.49,82.1,82.16,80750.0,76.3958,76.4144,76.0531,76.1087,80750.0
2021-11-04 13:40:00,82.17,82.31,82.13,82.17,56497.0,76.1179,76.2476,76.0809,76.1179,56497.0
2021-11-04 13:50:00,82.18,82.25,82.09,82.17,50651.0,76.1272,76.192,76.0438,76.1179,50651.0
2021-11-04 14:00:00,82.14,82.18,81.82,82.16,62163.0,76.0901,76.1272,75.7937,76.1087,62163.0
2021-11-04 14:10:00,82.17,82.2,82.01,82.16,31709.0,76.1179,76.1457,75.9697,76.1087,31709.0
2021-11-04 14:20:00,82.17,82.33,82.13,82.3,23723.0,76.1179,76.2662,76.0809,76.2384,23723.0
2021-11-04 14:30:00,82.31,82.32,82.08,82.22,35896.0,76.2476,76.2569,76.0346,76.1643,35896.0
2021-11-04 14:40:00,82.22,82.39,82.19,82.35,44461.0,76.1643,76.3217,76.1365,76.2847,44461.0
2021-11-04 14:50:00,82.36,82.71,82.35,82.48,127256.0,76.2939,76.6182,76.2847,76.4051,127256.0
2021-11-04 15:00:00,82.46,82.6,82.37,82.6,121130.0,76.3866,76.5163,76.3032,76.5163,121130.0
2021-11-04 15:10:00,82.59,82.96,82.59,82.94,141210.0,76.507,76.8498,76.507,76.8312,141210.0
2021-11-04 15:20:00,82.95,83.13,82.83,82.85,244545.0,76.8405,77.0072,76.7293,76.7479,244545.0
2021-11-04 15:30:00,82.85,82.9,82.26,82.27,259990.0,76.7479,76.7942,76.2013,76.2106,259990.0
2021-11-04 15:40:00,82.24,82.61,82.09,82.54,146432.0,76.1828,76.5255,76.0438,76.4607,146432.0
2021-11-04 15:50:00,82.54,82.99,82.5,82.99,657768.0,76.4607,76.8775,76.4236,76.8775,657768.0
2021-11-05 09:30:00,82.31,86.22,82.06,86.2,585478.0,76.2476,79.8696,76.016,79.8511,585478.0
2021-11-05 09:40:00,86.08,87.19,85.54,86.37,314158.0,79.74,80.7682,79.2397,80.0086,314158.0
2021-11-05 09:50:00,86.32,86.36,83.92,84.35,190653.0,79.9623,79.9993,77.739,78.1374,190653.0
2021-11-05 10:00:00,84.33,85.19,84.32,84.8,125369.0,78.1188,78.9155,78.1096,78.5542,125369.0
2021-11-05 10:10:00,84.85,85.47,84.23,85.27,92532.0,78.6005,79.1749,78.0262,78.9896,92532.0
2021-11-05 10:20:00,85.22,85.58,85.1,85.2,58077.0,78.9433,79.2768,78.8321,78.9248,58077.0
2021-11-05 10:30:00,85.2,85.65,84.87,85.65,67797.0,78.9248,79.3416,78.6191,79.3416,67797.0
2021-11-05 10:40:00,85.63,85.82,85.39,85.65,57562.0,79.3231,79.4991,79.1008,79.3416,57562.0
2021-11-05 10:50:00,85.69,86.12,85.69,86.02,54154.0,79.3787,79.777,79.3787,79.6844,54154.0
2021-11-05 11:00:00,86.01,86.06,85.67,85.86,51810.0,79.6751,79.7214,79.3602,79.5362,51810.0
2021-11-05 11:10:00,85.84,86.1,85.71,86.1,41930.0,79.5176,79.7585,79.3972,79.7585,41930.0
2021-11-05 11:20:00,86.11,86.3,85.94,86.01,47484.0,79.7677,79.9438,79.6103,79.6751,47484.0
2021-11-05 11:30:00,86.0,86.05,85.78,85.97,86349.0,79.6658,79.7122,79.4621,79.6381,86349.0
2021-11-05 11:40:00,85.99,86.45,85.95,86.45,94903.0,79.6566,80.0827,79.6195,80.0827,94903.0
2021-11-05 11:50:00,86.45,86.47,86.13,86.31,56873.0,80.0827,80.1012,79.7863,79.953,56873.0
2021-11-05 12:00:00,86.27,86.34,86.15,86.28,48326.0,79.916,79.9808,79.8048,79.9252,48326.0
2021-11-05 12:10:00,86.27,86.3,85.75,85.75,52511.0,79.916,79.9438,79.4343,79.4343,52511.0
2021-11-05 12:20:00,85.76,86.13,85.7,86.1,44785.0,79.4435,79.7863,79.3879,79.7585,44785.0
2021-11-05 12:30:00,86.08,86.17,85.83,85.91,29899.0,79.74,79.8233,79.5084,79.5825,29899.0
2021-11-05 12:40:00,85.94,85.95,85.75,85.9,36430.0,79.6103,79.6195,79.4343,79.5732,36430.0
2021-11-05 12:50:00,85.89,86.07,85.73,86.0,36227.0,79.5639,79.7307,79.4157,79.6658,36227.0
2021-11-05 13:00:00,86.01,86.01,85.8,85.8,36975.0,79.6751,79.6751,79.4806,79.4806,36975.0
2021-11-05 13:10:00,85.78,85.9,85.64,85.9,79740.0,79.4621,79.5732,79.3324,79.5732,79740.0
2021-11-05 13:20:00,85.89,85.89,85.1,85.1,75110.0,79.5639,79.5639,78.8321,78.8321,75110.0
2021-11-05 13:30:00,85.07,85.47,85.05,85.34,37138.0,78.8043,79.1749,78.7858,79.0545,37138.0
2021-11-05 13:40:00,85.34,85.53,85.24,85.36,38748.0,79.0545,79.2305,78.9618,79.073,38748.0
2021-11-05 13:50:00,85.32,85.72,85.31,85.7,33323.0,79.0359,79.4065,79.0267,79.3879,33323.0
2021-11-05 14:00:00,85.69,85.91,85.67,85.8,44740.0,79.3787,79.5825,79.3602,79.4806,44740.0
2021-11-05 14:10:00,85.8,86.0,85.8,85.94,48434.0,79.4806,79.6658,79.4806,79.6103,48434.0
2021-11-05 14:20:00,85.94,86.01,85.69,86.01,31285.0,79.6103,79.6751,79.3787,79.6751,31285.0
2021-11-05 14:30:00,86.0,86.15,85.96,86.13,41809.0,79.6658,79.8048,79.6288,79.7863,41809.0
2021-11-05 14:40:00,86.11,86.29,86.06,86.22,37948.0,79.7677,79.9345,79.7214,79.8696,37948.0
2021-11-05 14:50:00,86.22,86.34,86.2,86.21,48423.0,79.8696,79.9808,79.8511,79.8604,48423.0
2021-11-05 15:00:00,86.21,86.46,86.01,86.42,73800.0,79.8604,80.092,79.6751,80.0549,73800.0
2021-11-05 15:10:00,86.43,86.8,86.39,86.77,92050.0,80.0642,80.4069,80.0271,80.3791,92050.0
2021-11-05 15:20:00,86.78,86.8,86.24,86.28,88127.0,80.3884,80.4069,79.8882,79.9252,88127.0
2021-11-05 15:30:00,86.27,86.52,86.23,86.4,109634.0,79.916,80.1475,79.8789,80.0364,109634.0
2021-11-05 15:40:00,86.39,86.39,85.92,86.23,213786.0,80.0271,80.0271,79.5917,79.8789,213786.0
2021-11-05 15:50:00,86.22,86.34,85.56,85.78,567315.0,79.8696,79.9808,79.2583,79.4621,567315.0
2021-11-08 09:30:00,87.44,87.52,86.42,87.11,264333.0,80.9998,81.0739,80.0549,80.6941,264333.0
2021-11-08 09:40:00,87.18,87.27,85.75,85.77,110859.0,80.7589,80.8423,79.4343,79.4528,110859.0
2021-11-08 09:50:00,85.75,85.81,84.84,85.29,121963.0,79.4343,79.4898,78.5913,79.0081,121963.0
2021-11-08 10:00:00,85.31,85.39,84.85,84.86,118914.0,79.0267,79.1008,78.6005,78.6098,118914.0
2021-11-08 10:10:00,84.9,85.15,84.72,84.96,78796.0,78.6469,78.8785,78.4801,78.7024,78796.0
2021-11-08 10:20:00,84.97,85.55,84.81,85.29,104735.0,78.7117,79.249,78.5635,79.0081,104735.0
2021-11-08 10:30:00,85.3,85.33,84.43,84.89,60935.0,79.0174,79.0452,78.2115,78.6376,60935.0
2021-11-08 10:40:00,84.91,85.16,84.63,85.12,47721.0,78.6561,78.8877,78.3968,78.8507,47721.0
2021-11-08 10:50:00,85.01,85.6,85.01,85.55,177015.0,78.7488,79.2953,78.7488,79.249,177015.0
2021-11-08 11:00:00,85.56,85.63,85.32,85.54,47588.0,79.2583,79.3231,79.0359,79.2397,47588.0
2021-11-08 11:10:00,85.57,85.62,85.16,85.45,64337.0,79.2675,79.3138,78.8877,79.1564,64337.0
2021-11-08 11:20:00,85.47,86.03,85.47,86.01,65540.0,79.1749,79.6936,79.1749,79.6751,65540.0
2021-11-08 11:30:00,86.03,86.46,85.96,86.22,67961.0,79.6936,80.092,79.6288,79.8696,67961.0
2021-11-08 11:40:00,86.19,86.5,86.13,86.15,30791.0,79.8419,80.129,79.7863,79.8048,30791.0
2021-11-08 11:50:00,86.2,86.25,85.86,86.21,33490.0,79.8511,79.8974,79.5362,79.8604,33490.0
2021-11-08 12:00:00,86.23,86.27,85.88,85.99,44516.0,79.8789,79.916,79.5547,79.6566,44516.0
2021-11-08 12:10:00,86.01,86.18,85.98,86.02,34579.0,79.6751,79.8326,79.6473,79.6844,34579.0
2021-11-08 12:20:00,86.02,86.22,85.99,86.12,23752.0,79.6844,79.8696,79.6566,79.777,23752.0
2021-11-08 12:30:00,86.13,86.17,85.95,86.02,18540.0,79.7863,79.8233,79.6195,79.6844,18540.0
2021-11-08 12:40:00,86.02,86.11,85.86,85.91,21850.0,79.6844,79.7677,79.5362,79.5825,21850.0
2021-11-08 12:50:00,85.87,85.87,85.56,85.71,18250.0,79.5454,79.5454,79.2583,79.3972,18250.0
2021-11-08 13:00:00,85.71,85.82,85.62,85.63,18286.0,79.3972,79.4991,79.3138,79.3231,18286.0
2021-11-08 13:10:00,85.63,86.1,85.63,86.01,58591.0,79.3231,79.7585,79.3231,79.6751,58591.0
2021-11-08 13:20:00,86.04,86.56,85.86,85.92,110077.0,79.7029,80.1846,79.5362,79.5917,110077.0
2021-11-08 13:30:00,85.91,86.63,85.4,85.44,374627.0,79.5825,80.2494,79.11,79.1471,374627.0
2021-11-08 13:40:00,85.45,85.49,84.36,84.7,282519.0,79.1564,79.1934,78.1466,78.4616,282519.0
2021-11-08 13:50:00,84.72,85.2,84.17,84.39,138047.0,78.4801,78.9248,77.9706,78.1744,138047.0
2021-11-08 14:00:00,84.4,84.51,81.72,83.69,563149.0,78.1837,78.2856,75.7011,77.526,563149.0
2021-11-08 14:10:00,83.66,84.24,83.64,84.13,127572.0,77.4982,78.0355,77.4797,77.9336,127572.0
2021-11-08 14:20:00,84.13,84.47,84.0,84.0,72834.0,77.9336,78.2485,77.8132,77.8132,72834.0
2021-11-08 14:30:00,84.0,84.51,83.96,84.39,72220.0,77.8132,78.2856,77.7761,78.1744,72220.0
2021-11-08 14:40:00,84.35,84.47,84.14,84.17,54294.0,78.1374,78.2485,77.9428,77.9706,54294.0
2021-11-08 14:50:00,84.15,84.25,83.88,83.94,37557.0,77.9521,78.0447,77.702,77.7576,37557.0
2021-11-08 15:00:00,83.93,83.96,83.64,83.83,48381.0,77.7483,77.7761,77.4797,77.6557,48381.0
2021-11-08 15:10:00,83.79,84.09,83.74,84.01,41897.0,77.6186,77.8965,77.5723,77.8224,41897.0
2021-11-08 15:20:00,84.02,84.09,83.75,83.85,77764.0,77.8317,77.8965,77.5816,77.6742,77764.0
2021-11-08 15:30:00,83.85,84.08,83.81,84.07,126720.0,77.6742,77.8873,77.6371,77.878,126720.0
2021-11-08 15:40:00,84.07,84.1,83.72,83.72,111495.0,77.878,77.9058,77.5538,77.5538,111495.0
2021-11-08 15:50:00,83.74,84.21,83.46,84.18,507235.0,77.5723,78.0077,77.3129,77.9799,507235.0
2021-11-09 09:30:00,84.13,84.76,83.74,84.0,140455.0,77.9336,78.5172,77.5723,77.8132,140455.0
2021-11-09 09:40:00,83.98,84.26,83.0,83.19,274462.0,77.7946,78.054,76.8868,77.0628,274462.0
2021-11-09 09:50:00,83.2,83.27,82.03,82.16,181286.0,77.0721,77.1369,75.9882,76.1087,181286.0
2021-11-09 10:00:00,82.13,82.42,81.79,81.79,188599.0,76.0809,76.3495,75.7659,75.7659,188599.0
2021-11-09 10:10:00,81.79,82.63,81.69,82.37,230378.0,75.7659,76.5441,75.6733,76.3032,230378.0
2021-11-09 10:20:00,82.38,82.54,82.15,82.36,93810.0,76.3125,76.4607,76.0994,76.2939,93810.0
2021-11-09 10:30:00,82.37,82.71,82.33,82.42,62265.0,76.3032,76.6182,76.2662,76.3495,62265.0
2021-11-09 10:40:00,82.42,82.67,82.31,82.33,55443.0,76.3495,76.5811,76.2476,76.2662,55443.0
2021-11-09 10:50:00,82.35,82.37,81.93,81.97,93057.0,76.2847,76.3032,75.8956,75.9327,93057.0
2021-11-09 11:00:00,81.97,82.33,81.97,82.23,72234.0,75.9327,76.2662,75.9327,76.1735,72234.0
2021-11-09 11:10:00,82.17,82.18,81.74,81.95,53722.0,76.1179,76.1272,75.7196,75.9141,53722.0
2021-11-09 11:20:00,81.95,82.17,81.95,82.1,53521.0,75.9141,76.1179,75.9141,76.0531,53521.0
2021-11-09 11:30:00,82.07,82.36,81.96,81.97,39883.0,76.0253,76.2939,75.9234,75.9327,39883.0
2021-11-09 11:40:00,82.01,82.32,81.96,82.24,46689.0,75.9697,76.2569,75.9234,76.1828,46689.0
2021-11-09 11:50:00,82.25,82.28,82.0,82.01,76368.0,76.192,76.2198,75.9605,75.9697,76368.0
2021-11-09 12:00:00,82.02,82.02,81.76,81.87,73888.0,75.979,75.979,75.7381,75.84,73888.0
2021-11-09 12:10:00,81.9,82.07,81.88,81.96,39917.0,75.8678,76.0253,75.8493,75.9234,39917.0
2021-11-09 12:20:00,81.97,82.2,81.88,82.04,81544.0,75.9327,76.1457,75.8493,75.9975,81544.0
2021-11-09 12:30:00,82.03,82.17,82.0,82.13,43635.0,75.9882,76.1179,75.9605,76.0809,43635.0
2021-11-09 12:40:00,82.13,82.35,82.07,82.22,34040.0,76.0809,76.2847,76.0253,76.1643,34040.0
2021-11-09 12:50:00,82.21,82.4,82.18,82.3,79126.0,76.155,76.331,76.1272,76.2384,79126.0
2021-11-09 13:00:00,82.31,82.55,82.3,82.39,49981.0,76.2476,76.4699,76.2384,76.3217,49981.0
2021-11-09 13:10:00,82.34,82.39,82.13,82.39,28582.0,76.2754,76.3217,76.0809,76.3217,28582.0
2021-11-09 13:20:00,82.39,82.44,82.05,82.17,51773.0,76.3217,76.3681,76.0068,76.1179,51773.0
2021-11-09 13:30:00,82.17,82.43,82.17,82.29,48047.0,76.1179,76.3588,76.1179,76.2291,48047.0
2021-11-09 13:40:00,82.29,82.39,82.15,82.17,58524.0,76.2291,76.3217,76.0994,76.1179,58524.0
2021-11-09 13:50:00,82.18,82.3,82.15,82.26,47951.0,76.1272,76.2384,76.0994,76.2013,47951.0
2021-11-09 14:00:00,82.25,82.6,82.25,82.52,70822.0,76.192,76.5163,76.192,76.4422,70822.0
2021-11-09 14:10:00,82.53,82.79,82.51,82.74,67772.0,76.4514,76.6923,76.4329,76.646,67772.0
2021-11-09 14:20:00,82.7,82.82,82.57,82.63,50243.0,76.6089,76.7201,76.4885,76.5441,50243.0
2021-11-09 14:30:00,82.61,82.72,82.54,82.69,47678.0,76.5255,76.6274,76.4607,76.5996,47678.0
2021-11-09 14:40:00,82.71,82.71,82.47,82.47,55325.0,76.6182,76.6182,76.3958,76.3958,55325.0
2021-11-09 14:50:00,82.46,82.71,82.35,82.71,45819.0,76.3866,76.6182,76.2847,76.6182,45819.0
2021-11-09 15:00:00,82.69,82.73,82.55,82.73,33107.0,76.5996,76.6367,76.4699,76.6367,33107.0
2021-11-09 15:10:00,82.72,82.74,82.42,82.48,34019.0,76.6274,76.646,76.3495,76.4051,34019.0
2021-11-09 15:20:00,82.5,82.79,82.49,82.75,56303.0,76.4236,76.6923,76.4144,76.6552,56303.0
2021-11-09 15:30:00,82.76,83.02,82.74,82.99,96498.0,76.6645,76.9053,76.646,76.8775,96498.0
2021-11-09 15:40:00,82.99,83.13,82.81,82.81,123894.0,76.8775,77.0072,76.7108,76.7108,123894.0
2021-11-09 15:50:00,82.82,83.05,82.75,82.92,373525.0,76.7201,76.9331,76.6552,76.8127,373525.0
2021-11-10 09:30:00,81.45,82.89,81.08,82.83,108955.0,75.451,76.7849,75.1082,76.7293,108955.0
2021-11-10 09:40:00,82.8,82.95,82.42,82.68,29638.0,76.7015,76.8405,76.3495,76.5904,29638.0
2021-11-10 09:50:00,82.67,82.83,82.34,82.83,24067.0,76.5811,76.7293,76.2754,76.7293,24067.0
2021-11-10 10:00:00,82.75,82.94,82.6,82.61,42827.0,76.6552,76.8312,76.5163,76.5255,42827.0
2021-11-10 10:10:00,82.59,82.69,82.5,82.66,35132.0,76.507,76.5996,76.4236,76.5718,35132.0
2021-11-10 10:20:00,82.7,82.82,82.47,82.65,46677.0,76.6089,76.7201,76.3958,76.5626,46677.0
2021-11-10 10:30:00,82.68,82.82,82.45,82.82,48775.0,76.5904,76.7201,76.3773,76.7201,48775.0
2021-11-10 10:40:00,82.83,82.88,82.45,82.55,96291.0,76.7293,76.7756,76.3773,76.4699,96291.0
2021-11-10 10:50:00,82.55,82.61,82.35,82.35,35005.0,76.4699,76.5255,76.2847,76.2847,35005.0
2021-11-10 11:00:00,82.34,82.54,82.28,82.36,24276.0,76.2754,76.4607,76.2198,76.2939,24276.0
2021-11-10 11:10:00,82.37,82.76,82.34,82.7,47306.0,76.3032,76.6645,76.2754,76.6089,47306.0
2021-11-10 11:20:00,82.7,82.81,82.33,82.34,48990.0,76.6089,76.7108,76.2662,76.2754,48990.0
2021-11-10 11:30:00,82.35,82.42,82.19,82.2,73624.0,76.2847,76.3495,76.1365,76.1457,73624.0
2021-11-10 11:40:00,82.21,82.24,81.99,82.19,36241.0,76.155,76.1828,75.9512,76.1365,36241.0
2021-11-10 11:50:00,82.17,82.25,81.97,81.97,44060.0,76.1179,76.192,75.9327,75.9327,44060.0
2021-11-10 12:00:00,81.98,82.01,81.75,81.83,37557.0,75.9419,75.9697,75.7289,75.803,37557.0
2021-11-10 12:10:00,81.82,81.82,81.39,81.61,67602.0,75.7937,75.7937,75.3954,75.5992,67602.0
2021-11-10 12:20:00,81.63,81.67,81.39,81.4,40960.0,75.6177,75.6548,75.3954,75.4047,40960.0
2021-11-10 12:30:00,81.39,81.41,81.1,81.13,107721.0,75.3954,75.4139,75.1267,75.1545,107721.0
2021-11-10 12:40:00,81.11,81.11,80.9,81.09,61679.0,75.136,75.136,74.9415,75.1175,61679.0
2021-11-10 12:50:00,81.09,81.19,81.0,81.14,46973.0,75.1175,75.2101,75.0341,75.1638,46973.0
2021-11-10 13:00:00,81.15,81.21,80.74,81.09,78953.0,75.1731,75.2286,74.7933,75.1175,78953.0
2021-11-10 13:10:00,81.04,81.11,80.55,80.78,56145.0,75.0712,75.136,74.6173,74.8303,56145.0
2021-11-10 13:20:00,80.78,80.93,80.62,80.82,90031.0,74.8303,74.9693,74.6821,74.8674,90031.0
2021-11-10 13:30:00,80.83,80.92,80.73,80.73,27130.0,74.8766,74.96,74.784,74.784,27130.0
2021-11-10 13:40:00,80.74,80.76,80.52,80.58,41401.0,74.7933,74.8118,74.5895,74.645,41401.0
2021-11-10 13:50:00,80.59,80.61,80.38,80.5,148874.0,74.6543,74.6728,74.4598,74.5709,148874.0
2021-11-10 14:00:00,80.5,80.54,80.34,80.52,104647.0,74.5709,74.608,74.4227,74.5895,104647.0
2021-11-10 14:10:00,80.51,80.57,80.29,80.53,122036.0,74.5802,74.6358,74.3764,74.5987,122036.0
2021-11-10 14:20:00,80.52,80.62,80.23,80.23,43624.0,74.5895,74.6821,74.3208,74.3208,43624.0
2021-11-10 14:30:00,80.22,80.45,80.16,80.17,54178.0,74.3116,74.5246,74.256,74.2652,54178.0
2021-11-10 14:40:00,80.2,80.23,79.85,80.13,62091.0,74.293,74.3208,73.9688,74.2282,62091.0
2021-11-10 14:50:00,80.13,80.15,79.76,79.76,97359.0,74.2282,74.2467,73.8854,73.8854,97359.0
2021-11-10 15:00:00,79.77,80.19,79.72,80.13,220454.0,73.8947,74.2838,73.8484,74.2282,220454.0
2021-11-10 15:10:00,80.1,80.34,80.1,80.16,55466.0,74.2004,74.4227,74.2004,74.256,55466.0
2021-11-10 15:20:00,80.16,80.51,80.16,80.4,76265.0,74.256,74.5802,74.256,74.4783,76265.0
2021-11-10 15:30:00,80.39,80.41,80.05,80.06,90923.0,74.469,74.4876,74.1541,74.1633,90923.0
2021-11-10 15:40:00,80.06,80.23,79.88,80.2,146359.0,74.1633,74.3208,73.9966,74.293,146359.0
2021-11-10 15:50:00,80.2,81.39,80.2,80.95,1115940.0,74.293,75.3954,74.293,74.9878,1115940.0
2021-11-11 09:30:00,82.62,82.82,81.55,81.73,251921.0,76.5348,76.7201,75.5436,75.7103,251921.0
2021-11-11 09:40:00,81.72,82.6,81.67,82.47,98053.0,75.7011,76.5163,75.6548,76.3958,98053.0
2021-11-11 09:50:00,82.43,82.8,82.31,82.58,57734.0,76.3588,76.7015,76.2476,76.4977,57734.0
2021-11-11 10:00:00,82.6,82.8,82.42,82.53,74840.0,76.5163,76.7015,76.3495,76.4514,74840.0
2021-11-11 10:10:00,82.55,82.93,82.46,82.71,43781.0,76.4699,76.822,76.3866,76.6182,43781.0
2021-11-11 10:20:00,82.69,82.96,82.62,82.68,48129.0,76.5996,76.8498,76.5348,76.5904,48129.0
2021-11-11 10:30:00,82.69,82.96,82.53,82.96,60153.0,76.5996,76.8498,76.4514,76.8498,60153.0
2021-11-11 10:40:00,82.95,83.41,82.88,83.21,67570.0,76.8405,77.2666,76.7756,77.0813,67570.0
2021-11-11 10:50:00,83.17,83.34,83.11,83.32,63574.0,77.0443,77.2018,76.9887,77.1832,63574.0
2021-11-11 11:00:00,83.3,83.48,83.18,83.45,79866.0,77.1647,77.3315,77.0535,77.3037,79866.0
2021-11-11 11:10:00,83.47,83.68,83.47,83.64,128824.0,77.3222,77.5167,77.3222,77.4797,128824.0
2021-11-11 11:20:00,83.64,83.68,83.18,83.25,80810.0,77.4797,77.5167,77.0535,77.1184,80810.0
2021-11-11 11:30:00,83.3,83.53,83.29,83.49,41583.0,77.1647,77.3778,77.1554,77.3407,41583.0
2021-11-11 11:40:00,83.48,83.51,82.89,83.06,48120.0,77.3315,77.3592,76.7849,76.9424,48120.0
2021-11-11 11:50:00,83.06,83.25,83.06,83.15,38330.0,76.9424,77.1184,76.9424,77.0258,38330.0
2021-11-11 12:00:00,83.17,83.28,83.05,83.07,62015.0,77.0443,77.1462,76.9331,76.9517,62015.0
2021-11-11 12:10:00,83.07,83.26,83.07,83.17,39579.0,76.9517,77.1277,76.9517,77.0443,39579.0
2021-11-11 12:20:00,83.18,83.24,82.99,83.0,27653.0,77.0535,77.1091,76.8775,76.8868,27653.0
2021-11-11 12:30:00,82.98,83.27,82.91,83.24,68254.0,76.8683,77.1369,76.8034,77.1091,68254.0
2021-11-11 12:40:00,83.24,83.43,83.11,83.33,47337.0,77.1091,77.2851,76.9887,77.1925,47337.0
2021-11-11 12:50:00,83.34,83.34,83.14,83.25,17346.0,77.2018,77.2018,77.0165,77.1184,17346.0
2021-11-11 13:00:00,83.27,83.31,83.03,83.03,15263.0,77.1369,77.174,76.9146,76.9146,15263.0
2021-11-11 13:10:00,83.05,83.32,83.04,83.27,46736.0,76.9331,77.1832,76.9239,77.1369,46736.0
2021-11-11 13:20:00,83.31,83.38,83.14,83.26,27294.0,77.174,77.2388,77.0165,77.1277,27294.0
2021-11-11 13:30:00,83.28,83.41,83.16,83.31,45447.0,77.1462,77.2666,77.035,77.174,45447.0
2021-11-11 13:40:00,83.31,83.33,83.13,83.21,20793.0,77.174,77.1925,77.0072,77.0813,20793.0
2021-11-11 13:50:00,83.17,83.18,83.01,83.01,42629.0,77.0443,77.0535,76.8961,76.8961,42629.0
2021-11-11 14:00:00,83.01,83.38,83.0,83.3,26906.0,76.8961,77.2388,76.8868,77.1647,26906.0
2021-11-11 14:10:00,83.33,83.6,83.33,83.49,37418.0,77.1925,77.4426,77.1925,77.3407,37418.0
2021-11-11 14:20:00,83.45,83.59,83.41,83.54,15978.0,77.3037,77.4334,77.2666,77.387,15978.0
2021-11-11 14:30:00,83.52,83.61,83.47,83.56,24696.0,77.3685,77.4519,77.3222,77.4056,24696.0
2021-11-11 14:40:00,83.56,83.6,83.41,83.42,32180.0,77.4056,77.4426,77.2666,77.2759,32180.0
2021-11-11 14:50:00,83.4,83.4,83.13,83.14,24247.0,77.2573,77.2573,77.0072,77.0165,24247.0
2021-11-11 15:00:00,83.15,83.26,83.13,83.14,24563.0,77.0258,77.1277,77.0072,77.0165,24563.0
2021-11-11 15:10:00,83.13,83.19,83.0,83.15,39536.0,77.0072,77.0628,76.8868,77.0258,39536.0
2021-11-11 15:20:00,83.17,83.31,83.13,83.25,59040.0,77.0443,77.174,77.0072,77.1184,59040.0
2021-11-11 15:30:00,83.26,83.43,83.2,83.4,68559.0,77.1277,77.2851,77.0721,77.2573,68559.0
2021-11-11 15:40:00,83.41,83.63,83.41,83.51,101988.0,77.2666,77.4704,77.2666,77.3592,101988.0
2021-11-11 15:50:00,83.52,83.65,83.44,83.5,247245.0,77.3685,77.4889,77.2944,77.35,247245.0
2021-11-12 09:30:00,83.77,83.77,82.83,83.49,90163.0,77.6001,77.6001,76.7293,77.3407,90163.0
2021-11-12 09:40:00,83.5,84.08,83.47,83.83,43244.0,77.35,77.8873,77.3222,77.6557,43244.0
2021-11-12 09:50:00,83.84,83.91,83.6,83.65,25634.0,77.6649,77.7298,77.4426,77.4889,25634.0
2021-11-12 10:00:00,83.6,83.66,83.27,83.39,55115.0,77.4426,77.4982,77.1369,77.2481,55115.0
2021-11-12 10:10:00,83.36,83.45,83.18,83.44,30265.0,77.2203,77.3037,77.0535,77.2944,30265.0
2021-11-12 10:20:00,83.45,83.53,83.19,83.28,24923.0,77.3037,77.3778,77.0628,77.1462,24923.0
2021-11-12 10:30:00,83.29,83.48,83.18,83.31,23772.0,77.1554,77.3315,77.0535,77.174,23772.0
2021-11-12 10:40:00,83.33,83.68,83.26,83.64,33570.0,77.1925,77.5167,77.1277,77.4797,33570.0
2021-11-12 10:50:00,83.66,83.88,83.6,83.72,16384.0,77.4982,77.702,77.4426,77.5538,16384.0
2021-11-12 11:00:00,83.74,84.16,83.66,84.13,32829.0,77.5723,77.9614,77.4982,77.9336,32829.0
2021-11-12 11:10:00,84.09,84.4,83.86,84.29,57919.0,77.8965,78.1837,77.6835,78.0818,57919.0
2021-11-12 11:20:00,84.3,84.38,84.18,84.25,27730.0,78.0911,78.1652,77.9799,78.0447,27730.0
2021-11-12 11:30:00,84.28,84.35,84.12,84.23,21309.0,78.0725,78.1374,77.9243,78.0262,21309.0
2021-11-12 11:40:00,84.2,84.31,84.17,84.27,24479.0,77.9984,78.1003,77.9706,78.0633,24479.0
2021-11-12 11:50:00,84.29,84.59,84.27,84.41,33887.0,78.0818,78.3597,78.0633,78.193,33887.0
2021-11-12 12:00:00,84.44,84.56,84.28,84.31,24091.0,78.2207,78.3319,78.0725,78.1003,24091.0
2021-11-12 12:10:00,84.3,84.33,84.1,84.11,28034.0,78.0911,78.1188,77.9058,77.9151,28034.0
2021-11-12 12:20:00,84.11,84.24,84.02,84.08,20283.0,77.9151,78.0355,77.8317,77.8873,20283.0
2021-11-12 12:30:00,84.09,84.32,84.05,84.27,13514.0,77.8965,78.1096,77.8595,78.0633,13514.0
2021-11-12 12:40:00,84.27,84.31,84.13,84.16,29430.0,78.0633,78.1003,77.9336,77.9614,29430.0
2021-11-12 12:50:00,84.16,84.36,84.1,84.26,16753.0,77.9614,78.1466,77.9058,78.054,16753.0
2021-11-12 13:00:00,84.28,84.43,84.2,84.42,15006.0,78.0725,78.2115,77.9984,78.2022,15006.0
2021-11-12 13:10:00,84.41,84.61,84.4,84.59,27694.0,78.193,78.3782,78.1837,78.3597,27694.0
2021-11-12 13:20:00,84.58,84.63,84.49,84.52,9619.0,78.3504,78.3968,78.2671,78.2949,9619.0
2021-11-12 13:30:00,84.53,84.62,84.38,84.38,12470.0,78.3041,78.3875,78.1652,78.1652,12470.0
2021-11-12 13:40:00,84.37,84.37,84.14,84.2,36953.0,78.1559,78.1559,77.9428,77.9984,36953.0
2021-11-12 13:50:00,84.2,84.22,84.14,84.19,37864.0,77.9984,78.0169,77.9428,77.9892,37864.0
2021-11-12 14:00:00,84.15,84.16,83.78,83.78,19418.0,77.9521,77.9614,77.6094,77.6094,19418.0
2021-11-12 14:10:00,83.81,83.96,83.78,83.93,22267.0,77.6371,77.7761,77.6094,77.7483,22267.0
2021-11-12 14:20:00,83.91,84.05,83.89,84.02,21894.0,77.7298,77.8595,77.7113,77.8317,21894.0
2021-11-12 14:30:00,84.02,84.12,84.0,84.09,19884.0,77.8317,77.9243,77.8132,77.8965,19884.0
2021-11-12 14:40:00,84.11,84.21,84.07,84.21,13202.0,77.9151,78.0077,77.878,78.0077,13202.0
2021-11-12 14:50:00,84.19,84.2,84.11,84.11,19321.0,77.9892,77.9984,77.9151,77.9151,19321.0
2021-11-12 15:00:00,84.13,84.15,83.88,83.91,30401.0,77.9336,77.9521,77.702,77.7298,30401.0
2021-11-12 15:10:00,83.89,84.07,83.86,83.99,26922.0,77.7113,77.878,77.6835,77.8039,26922.0
2021-11-12 15:20:00,84.03,84.05,83.84,83.91,50134.0,77.8409,77.8595,77.6649,77.7298,50134.0
2021-11-12 15:30:00,83.89,84.02,83.65,83.66,73246.0,77.7113,77.8317,77.4889,77.4982,73246.0
2021-11-12 15:40:00,83.67,83.7,83.43,83.45,74677.0,77.5075,77.5352,77.2851,77.3037,74677.0
2021-11-12 15:50:00,83.46,83.55,83.32,83.37,273815.0,77.3129,77.3963,77.1832,77.2296,273815.0
2021-11-15 09:30:00,84.46,85.31,83.6,84.28,227281.0,78.2393,79.0267,77.4426,78.0725,227281.0
2021-11-15 09:40:00,84.42,84.63,84.1,84.31,117991.0,78.2022,78.3968,77.9058,78.1003,117991.0
2021-11-15 09:50:00,84.33,85.07,84.2,84.73,65904.0,78.1188,78.8043,77.9984,78.4894,65904.0
2021-11-15 10:00:00,84.76,84.9,84.48,84.56,34839.0,78.5172,78.6469,78.2578,78.3319,34839.0
2021-11-15 10:10:00,84.56,84.71,84.47,84.48,146075.0,78.3319,78.4709,78.2485,78.2578,146075.0
2021-11-15 10:20:00,84.5,84.69,84.4,84.4,25800.0,78.2763,78.4523,78.1837,78.1837,25800.0
2021-11-15 10:30:00,84.42,84.43,84.07,84.17,20543.0,78.2022,78.2115,77.878,77.9706,20543.0
2021-11-15 10:40:00,84.2,84.2,83.99,84.17,20067.0,77.9984,77.9984,77.8039,77.9706,20067.0
2021-11-15 10:50:00,84.2,84.2,83.99,84.11,25112.0,77.9984,77.9984,77.8039,77.9151,25112.0
2021-11-15 11:00:00,84.08,84.14,83.93,84.09,24403.0,77.8873,77.9428,77.7483,77.8965,24403.0
2021-11-15 11:10:00,84.07,84.11,83.81,83.85,13173.0,77.878,77.9151,77.6371,77.6742,13173.0
2021-11-15 11:20:00,83.81,83.93,83.78,83.8,20518.0,77.6371,77.7483,77.6094,77.6279,20518.0
2021-11-15 11:30:00,83.81,83.97,83.8,83.94,21879.0,77.6371,77.7854,77.6279,77.7576,21879.0
2021-11-15 11:40:00,83.95,83.95,83.27,83.51,27098.0,77.7668,77.7668,77.1369,77.3592,27098.0
2021-11-15 11:50:00,83.51,83.54,83.35,83.5,23508.0,77.3592,77.387,77.211,77.35,23508.0
2021-11-15 12:00:00,83.49,83.58,83.33,83.45,25596.0,77.3407,77.4241,77.1925,77.3037,25596.0
2021-11-15 12:10:00,83.44,83.52,83.23,83.28,26674.0,77.2944,77.3685,77.0999,77.1462,26674.0
2021-11-15 12:20:00,83.28,83.32,83.11,83.32,18057.0,77.1462,77.1832,76.9887,77.1832,18057.0
2021-11-15 12:30:00,83.33,83.5,83.31,83.47,17927.0,77.1925,77.35,77.174,77.3222,17927.0
2021-11-15 12:40:00,83.48,83.6,83.43,83.49,19959.0,77.3315,77.4426,77.2851,77.3407,19959.0
2021-11-15 12:50:00,83.51,83.62,83.49,83.54,13633.0,77.3592,77.4611,77.3407,77.387,13633.0
2021-11-15 13:00:00,83.56,83.68,83.52,83.66,8077.0,77.4056,77.5167,77.3685,77.4982,8077.0
2021-11-15 13:10:00,83.69,83.69,83.54,83.56,14978.0,77.526,77.526,77.387,77.4056,14978.0
2021-11-15 13:20:00,83.56,83.63,83.51,83.62,13865.0,77.4056,77.4704,77.3592,77.4611,13865.0
2021-11-15 13:30:00,83.6,83.6,83.41,83.53,12610.0,77.4426,77.4426,77.2666,77.3778,12610.0
2021-11-15 13:40:00,83.54,83.54,83.41,83.49,12059.0,77.387,77.387,77.2666,77.3407,12059.0
2021-11-15 13:50:00,83.49,83.52,83.35,83.37,9640.0,77.3407,77.3685,77.211,77.2296,9640.0
2021-11-15 14:00:00,83.38,83.39,83.27,83.35,21996.0,77.2388,77.2481,77.1369,77.211,21996.0
2021-11-15 14:10:00,83.37,83.38,83.26,83.26,13192.0,77.2296,77.2388,77.1277,77.1277,13192.0
2021-11-15 14:20:00,83.27,83.41,83.23,83.4,17235.0,77.1369,77.2666,77.0999,77.2573,17235.0
2021-11-15 14:30:00,83.42,83.46,83.38,83.42,12778.0,77.2759,77.3129,77.2388,77.2759,12778.0
2021-11-15 14:40:00,83.42,83.52,83.39,83.45,16058.0,77.2759,77.3685,77.2481,77.3037,16058.0
2021-11-15 14:50:00,83.45,83.48,83.33,83.39,20799.0,77.3037,77.3315,77.1925,77.2481,20799.0
2021-11-15 15:00:00,83.38,83.5,83.23,83.23,31517.0,77.2388,77.35,77.0999,77.0999,31517.0
2021-11-15 15:10:00,83.23,83.33,83.21,83.22,46900.0,77.0999,77.1925,77.0813,77.0906,46900.0
2021-11-15 15:20:00,83.23,83.3,83.16,83.28,31898.0,77.0999,77.1647,77.035,77.1462,31898.0
2021-11-15 15:30:00,83.29,83.31,83.1,83.1,57006.0,77.1554,77.174,76.9794,76.9794,57006.0
2021-11-15 15:40:00,83.1,83.25,83.05,83.06,54444.0,76.9794,77.1184,76.9331,76.9424,54444.0
2021-11-15 15:50:00,83.06,83.24,82.93,83.23,236896.0,76.9424,77.1091,76.822,77.0999,236896.0
2021-11-16 09:30:00,82.53,83.49,82.49,83.39,107205.0,76.4514,77.3407,76.4144,77.2481,107205.0
2021-11-16 09:40:00,83.43,83.66,82.69,82.69,44503.0,77.2851,77.4982,76.5996,76.5996,44503.0
2021-11-16 09:50:00,82.73,83.11,82.72,83.01,34170.0,76.6367,76.9887,76.6274,76.8961,34170.0
2021-11-16 10:00:00,83.04,83.17,82.76,82.85,24762.0,76.9239,77.0443,76.6645,76.7479,24762.0
2021-11-16 10:10:00,82.79,83.03,82.73,82.9,30305.0,76.6923,76.9146,76.6367,76.7942,30305.0
2021-11-16 10:20:00,82.9,82.99,82.81,82.81,14670.0,76.7942,76.8775,76.7108,76.7108,14670.0
2021-11-16 10:30:00,82.83,83.19,82.8,82.96,20822.0,76.7293,77.0628,76.7015,76.8498,20822.0
2021-11-16 10:40:00,82.93,82.99,82.75,82.79,15944.0,76.822,76.8775,76.6552,76.6923,15944.0
2021-11-16 10:50:00,82.8,83.03,82.8,82.97,22365.0,76.7015,76.9146,76.7015,76.859,22365.0
2021-11-16 11:00:00,82.94,83.16,82.94,83.09,27203.0,76.8312,77.035,76.8312,76.9702,27203.0
2021-11-16 11:10:00,83.04,83.17,82.93,83.06,13752.0,76.9239,77.0443,76.822,76.9424,13752.0
2021-11-16 11:20:00,83.08,83.17,83.03,83.06,22997.0,76.9609,77.0443,76.9146,76.9424,22997.0
2021-11-16 11:30:00,83.06,83.27,83.04,83.17,50684.0,76.9424,77.1369,76.9239,77.0443,50684.0
2021-11-16 11:40:00,83.17,83.33,83.11,83.32,23588.0,77.0443,77.1925,76.9887,77.1832,23588.0
2021-11-16 11:50:00,83.33,83.59,83.31,83.5,101113.0,77.1925,77.4334,77.174,77.35,101113.0
2021-11-16 12:00:00,83.47,83.59,83.4,83.41,20062.0,77.3222,77.4334,77.2573,77.2666,20062.0
2021-11-16 12:10:00,83.43,83.44,83.29,83.35,15877.0,77.2851,77.2944,77.1554,77.211,15877.0
2021-11-16 12:20:00,83.33,83.42,83.3,83.34,16225.0,77.1925,77.2759,77.1647,77.2018,16225.0
2021-11-16 12:30:00,83.34,83.48,83.26,83.43,22166.0,77.2018,77.3315,77.1277,77.2851,22166.0
2021-11-16 12:40:00,83.42,83.5,83.38,83.46,26803.0,77.2759,77.35,77.2388,77.3129,26803.0
2021-11-16 12:50:00,83.46,83.47,83.39,83.46,15425.0,77.3129,77.3222,77.2481,77.3129,15425.0
2021-11-16 13:00:00,83.46,83.59,83.42,83.58,21225.0,77.3129,77.4334,77.2759,77.4241,21225.0
2021-11-16 13:10:00,83.59,83.63,83.51,83.54,23211.0,77.4334,77.4704,77.3592,77.387,23211.0
2021-11-16 13:20:00,83.53,83.62,83.51,83.57,23121.0,77.3778,77.4611,77.3592,77.4148,23121.0
2021-11-16 13:30:00,83.57,83.76,83.49,83.72,27832.0,77.4148,77.5908,77.3407,77.5538,27832.0
2021-11-16 13:40:00,83.72,83.78,83.64,83.74,15423.0,77.5538,77.6094,77.4797,77.5723,15423.0
2021-11-16 13:50:00,83.75,83.96,83.73,83.94,26426.0,77.5816,77.7761,77.563,77.7576,26426.0
2021-11-16 14:00:00,83.94,83.95,83.85,83.9,18980.0,77.7576,77.7668,77.6742,77.7205,18980.0
2021-11-16 14:10:00,83.9,83.91,83.77,83.82,12717.0,77.7205,77.7298,77.6001,77.6464,12717.0
2021-11-16 14:20:00,83.81,83.99,83.75,83.99,28605.0,77.6371,77.8039,77.5816,77.8039,28605.0
2021-11-16 14:30:00,83.99,84.11,83.93,84.09,27711.0,77.8039,77.9151,77.7483,77.8965,27711.0
2021-11-16 14:40:00,84.09,84.26,84.06,84.26,36478.0,77.8965,78.054,77.8687,78.054,36478.0
2021-11-16 14:50:00,84.25,84.34,84.24,84.32,41035.0,78.0447,78.1281,78.0355,78.1096,41035.0
2021-11-16 15:00:00,84.32,84.51,84.26,84.36,63178.0,78.1096,78.2856,78.054,78.1466,63178.0
2021-11-16 15:10:00,84.36,84.4,84.23,84.35,38520.0,78.1466,78.1837,78.0262,78.1374,38520.0
2021-11-16 15:20:00,84.35,84.36,84.15,84.23,31565.0,78.1374,78.1466,77.9521,78.0262,31565.0
2021-11-16 15:30:00,84.23,84.45,84.19,84.34,48911.0,78.0262,78.23,77.9892,78.1281,48911.0
2021-11-16 15:40:00,84.35,84.36,84.13,84.18,64147.0,78.1374,78.1466,77.9336,77.9799,64147.0
2021-11-16 15:50:00,84.21,84.33,84.11,84.26,185303.0,78.0077,78.1188,77.9151,78.054,185303.0
2021-11-17 09:30:00,84.07,84.07,82.6,82.93,127541.0,77.878,77.878,76.5163,76.822,127541.0
2021-11-17 09:40:00,82.93,83.57,82.92,83.4,50046.0,76.822,77.4148,76.8127,77.2573,50046.0
2021-11-17 09:50:00,83.34,83.4,82.9,83.13,39625.0,77.2018,77.2573,76.7942,77.0072,39625.0
2021-11-17 10:00:00,83.12,83.48,82.83,83.0,45024.0,76.998,77.3315,76.7293,76.8868,45024.0
2021-11-17 10:10:00,83.01,83.23,82.94,82.96,40596.0,76.8961,77.0999,76.8312,76.8498,40596.0
2021-11-17 10:20:00,82.99,83.32,82.94,83.23,32121.0,76.8775,77.1832,76.8312,77.0999,32121.0
2021-11-17 10:30:00,83.24,83.6,83.21,83.6,30544.0,77.1091,77.4426,77.0813,77.4426,30544.0
2021-11-17 10:40:00,83.67,83.72,83.28,83.45,25338.0,77.5075,77.5538,77.1462,77.3037,25338.0
2021-11-17 10:50:00,83.46,83.52,83.24,83.44,23617.0,77.3129,77.3685,77.1091,77.2944,23617.0
2021-11-17 11:00:00,83.44,83.44,83.1,83.17,28719.0,77.2944,77.2944,76.9794,77.0443,28719.0
2021-11-17 11:10:00,83.16,83.26,83.0,83.19,48875.0,77.035,77.1277,76.8868,77.0628,48875.0
2021-11-17 11:20:00,83.17,83.26,83.11,83.23,24871.0,77.0443,77.1277,76.9887,77.0999,24871.0
2021-11-17 11:30:00,83.23,83.38,83.18,83.24,25164.0,77.0999,77.2388,77.0535,77.1091,25164.0
2021-11-17 11:40:00,83.26,83.26,83.02,83.06,18694.0,77.1277,77.1277,76.9053,76.9424,18694.0
2021-11-17 11:50:00,83.05,83.15,83.0,83.12,34420.0,76.9331,77.0258,76.8868,76.998,34420.0
2021-11-17 12:00:00,83.15,83.22,82.98,83.05,26672.0,77.0258,77.0906,76.8683,76.9331,26672.0
2021-11-17 12:10:00,83.05,83.07,82.71,82.82,35030.0,76.9331,76.9517,76.6182,76.7201,35030.0
2021-11-17 12:20:00,82.83,82.95,82.74,82.74,62805.0,76.7293,76.8405,76.646,76.646,62805.0
2021-11-17 12:30:00,82.71,82.88,82.56,82.85,30650.0,76.6182,76.7756,76.4792,76.7479,30650.0
2021-11-17 12:40:00,82.84,82.92,82.75,82.91,32772.0,76.7386,76.8127,76.6552,76.8034,32772.0
2021-11-17 12:50:00,82.91,82.93,82.61,82.65,33430.0,76.8034,76.822,76.5255,76.5626,33430.0
2021-11-17 13:00:00,82.67,83.0,82.66,82.87,18182.0,76.5811,76.8868,76.5718,76.7664,18182.0
2021-11-17 13:10:00,82.89,82.93,82.82,82.93,16085.0,76.7849,76.822,76.7201,76.822,16085.0
2021-11-17 13:20:00,82.92,83.08,82.88,83.06,17235.0,76.8127,76.9609,76.7756,76.9424,17235.0
2021-11-17 13:30:00,83.03,83.07,82.94,83.04,20643.0,76.9146,76.9517,76.8312,76.9239,20643.0
2021-11-17 13:40:00,83.02,83.18,82.93,82.94,11604.0,76.9053,77.0535,76.822,76.8312,11604.0
2021-11-17 13:50:00,82.97,83.04,82.87,82.97,21580.0,76.859,76.9239,76.7664,76.859,21580.0
2021-11-17 14:00:00,82.97,82.97,82.8,82.86,23912.0,76.859,76.859,76.7015,76.7571,23912.0
2021-11-17 14:10:00,82.85,82.86,82.65,82.73,33505.0,76.7479,76.7571,76.5626,76.6367,33505.0
2021-11-17 14:20:00,82.73,82.82,82.7,82.7,20457.0,76.6367,76.7201,76.6089,76.6089,20457.0
2021-11-17 14:30:00,82.67,82.89,82.66,82.83,23559.0,76.5811,76.7849,76.5718,76.7293,23559.0
2021-11-17 14:40:00,82.83,82.95,82.8,82.94,24572.0,76.7293,76.8405,76.7015,76.8312,24572.0
2021-11-17 14:50:00,82.94,82.99,82.86,82.99,20528.0,76.8312,76.8775,76.7571,76.8775,20528.0
2021-11-17 15:00:00,83.0,83.0,82.8,82.92,16200.0,76.8868,76.8868,76.7015,76.8127,16200.0
2021-11-17 15:10:00,82.92,83.08,82.9,82.93,27050.0,76.8127,76.9609,76.7942,76.822,27050.0
2021-11-17 15:20:00,82.93,83.08,82.93,82.96,24356.0,76.822,76.9609,76.822,76.8498,24356.0
2021-11-17 15:30:00,82.96,83.02,82.83,82.93,53157.0,76.8498,76.9053,76.7293,76.822,53157.0
2021-11-17 15:40:00,82.93,83.09,82.9,82.98,78065.0,76.822,76.9702,76.7942,76.8683,78065.0
2021-11-17 15:50:00,82.97,83.21,82.73,82.8,310287.0,76.859,77.0813,76.6367,76.7015,310287.0
2021-11-18 09:30:00,83.75,83.99,83.0,83.49,53362.0,77.7976,78.0206,77.1009,77.5561,53362.0
2021-11-18 09:40:00,83.55,83.84,83.37,83.43,35114.0,77.6118,77.8812,77.4446,77.5004,35114.0
2021-11-18 09:50:00,83.35,83.4,82.86,83.01,43337.0,77.426,77.4725,76.9709,77.1102,43337.0
2021-11-18 10:00:00,83.02,83.17,82.7,82.7,19176.0,77.1195,77.2588,76.8222,76.8222,19176.0
2021-11-18 10:10:00,82.7,82.72,82.19,82.21,38393.0,76.8222,76.8408,76.3485,76.3671,38393.0
2021-11-18 10:20:00,82.17,82.36,82.05,82.15,45829.0,76.3299,76.5064,76.2184,76.3113,45829.0
2021-11-18 10:30:00,82.16,82.4,82.14,82.15,39824.0,76.3206,76.5436,76.302,76.3113,39824.0
2021-11-18 10:40:00,82.19,82.36,82.01,82.3,25263.0,76.3485,76.5064,76.1813,76.4507,25263.0
2021-11-18 10:50:00,82.32,82.38,82.14,82.24,34664.0,76.4692,76.525,76.302,76.3949,34664.0
2021-11-18 11:00:00,82.24,82.41,81.95,82.39,31893.0,76.3949,76.5529,76.1255,76.5343,31893.0
2021-11-18 11:10:00,82.39,82.71,82.32,82.68,25520.0,76.5343,76.8315,76.4692,76.8037,25520.0
2021-11-18 11:20:00,82.67,82.77,82.61,82.75,16127.0,76.7944,76.8873,76.7386,76.8687,16127.0
2021-11-18 11:30:00,82.76,83.16,82.66,83.04,29574.0,76.878,77.2495,76.7851,77.1381,29574.0
2021-11-18 11:40:00,83.06,83.1,82.88,82.98,20477.0,77.1567,77.1938,76.9894,77.0823,20477.0
2021-11-18 11:50:00,82.96,83.01,82.86,82.94,11766.0,77.0638,77.1102,76.9709,77.0452,11766.0
2021-11-18 12:00:00,82.93,82.95,82.81,82.83,14470.0,77.0359,77.0545,76.9244,76.943,14470.0
2021-11-18 12:10:00,82.84,82.87,82.78,82.82,14515.0,76.9523,76.9802,76.8966,76.9337,14515.0
2021-11-18 12:20:00,82.77,82.97,82.77,82.97,11651.0,76.8873,77.0731,76.8873,77.0731,11651.0
2021-11-18 12:30:00,82.97,82.99,82.82,82.89,16008.0,77.0731,77.0916,76.9337,76.9987,16008.0
2021-11-18 12:40:00,82.91,83.01,82.81,82.81,18980.0,77.0173,77.1102,76.9244,76.9244,18980.0
2021-11-18 12:50:00,82.82,83.05,82.8,83.0,23771.0,76.9337,77.1474,76.9151,77.1009,23771.0
2021-11-18 13:00:00,83.0,83.09,82.94,83.06,33426.0,77.1009,77.1845,77.0452,77.1567,33426.0
2021-11-18 13:10:00,83.03,83.15,82.93,82.93,13343.0,77.1288,77.2403,77.0359,77.0359,13343.0
2021-11-18 13:20:00,82.93,83.0,82.82,82.91,16417.0,77.0359,77.1009,76.9337,77.0173,16417.0
2021-11-18 13:30:00,82.87,82.89,82.69,82.69,13771.0,76.9802,76.9987,76.813,76.813,13771.0
2021-11-18 13:40:00,82.69,82.75,82.64,82.72,11886.0,76.813,76.8687,76.7665,76.8408,11886.0
2021-11-18 13:50:00,82.71,82.73,82.61,82.69,17050.0,76.8315,76.8501,76.7386,76.813,17050.0
2021-11-18 14:00:00,82.68,82.8,82.53,82.72,16867.0,76.8037,76.9151,76.6643,76.8408,16867.0
2021-11-18 14:10:00,82.7,82.75,82.61,82.7,27656.0,76.8222,76.8687,76.7386,76.8222,27656.0
2021-11-18 14:20:00,82.72,82.72,82.56,82.59,14165.0,76.8408,76.8408,76.6922,76.7201,14165.0
2021-11-18 14:30:00,82.61,82.7,82.46,82.67,27485.0,76.7386,76.8222,76.5993,76.7944,27485.0
2021-11-18 14:40:00,82.67,82.79,82.64,82.79,33036.0,76.7944,76.9058,76.7665,76.9058,33036.0
2021-11-18 14:50:00,82.79,82.85,82.74,82.79,28334.0,76.9058,76.9616,76.8594,76.9058,28334.0
2021-11-18 15:00:00,82.78,82.99,82.67,82.97,52121.0,76.8966,77.0916,76.7944,77.0731,52121.0
2021-11-18 15:10:00,82.99,83.01,82.83,82.83,29851.0,77.0916,77.1102,76.943,76.943,29851.0
2021-11-18 15:20:00,82.85,83.01,82.82,83.0,23627.0,76.9616,77.1102,76.9337,77.1009,23627.0
2021-11-18 15:30:00,82.97,83.06,82.89,82.95,37495.0,77.0731,77.1567,76.9987,77.0545,37495.0
2021-11-18 15:40:00,82.96,83.3,82.94,83.24,80961.0,77.0638,77.3796,77.0452,77.3239,80961.0
2021-11-18 15:50:00,83.23,83.33,83.12,83.31,189937.0,77.3146,77.4075,77.2124,77.3889,189937.0
2021-11-19 09:30:00,83.22,83.34,82.58,83.01,173208.0,77.3053,77.4168,76.7108,77.1102,173208.0
2021-11-19 09:40:00,83.14,83.63,82.92,83.6,36278.0,77.231,77.6861,77.0266,77.6583,36278.0
2021-11-19 09:50:00,83.66,83.94,83.5,83.72,42696.0,77.714,77.9741,77.5654,77.7697,42696.0
2021-11-19 10:00:00,83.73,83.76,83.29,83.31,21262.0,77.779,77.8069,77.3703,77.3889,21262.0
2021-11-19 10:10:00,83.22,83.46,83.17,83.38,32840.0,77.3053,77.5282,77.2588,77.4539,32840.0
2021-11-19 10:20:00,83.38,83.45,83.03,83.06,30227.0,77.4539,77.5189,77.1288,77.1567,30227.0
2021-11-19 10:30:00,83.06,83.27,83.02,83.23,21533.0,77.1567,77.3517,77.1195,77.3146,21533.0
2021-11-19 10:40:00,83.23,83.35,83.03,83.15,14484.0,77.3146,77.426,77.1288,77.2403,14484.0
2021-11-19 10:50:00,83.17,83.29,83.02,83.08,25054.0,77.2588,77.3703,77.1195,77.1752,25054.0
2021-11-19 11:00:00,83.08,83.2,82.96,82.96,16242.0,77.1752,77.2867,77.0638,77.0638,16242.0
2021-11-19 11:10:00,82.97,83.07,82.92,83.02,32109.0,77.0731,77.1659,77.0266,77.1195,32109.0
2021-11-19 11:20:00,83.02,83.16,82.92,83.11,22393.0,77.1195,77.2495,77.0266,77.2031,22393.0
2021-11-19 11:30:00,83.15,83.2,82.95,83.01,27830.0,77.2403,77.2867,77.0545,77.1102,27830.0
2021-11-19 11:40:00,83.03,83.11,82.99,82.99,18409.0,77.1288,77.2031,77.0916,77.0916,18409.0
2021-11-19 11:50:00,82.99,83.0,82.85,82.99,16322.0,77.0916,77.1009,76.9616,77.0916,16322.0
2021-11-19 12:00:00,83.0,83.1,82.94,83.06,13594.0,77.1009,77.1938,77.0452,77.1567,13594.0
2021-11-19 12:10:00,83.06,83.18,82.89,82.89,35112.0,77.1567,77.2681,76.9987,76.9987,35112.0
2021-11-19 12:20:00,82.93,82.96,82.78,82.82,21999.0,77.0359,77.0638,76.8966,76.9337,21999.0
2021-11-19 12:30:00,82.83,83.02,82.82,82.98,18447.0,76.943,77.1195,76.9337,77.0823,18447.0
2021-11-19 12:40:00,82.95,82.95,82.77,82.82,27700.0,77.0545,77.0545,76.8873,76.9337,27700.0
2021-11-19 12:50:00,82.82,82.84,82.66,82.69,22969.0,76.9337,76.9523,76.7851,76.813,22969.0
2021-11-19 13:00:00,82.69,82.79,82.62,82.66,13182.0,76.813,76.9058,76.7479,76.7851,13182.0
2021-11-19 13:10:00,82.69,82.76,82.62,82.7,16133.0,76.813,76.878,76.7479,76.8222,16133.0
2021-11-19 13:20:00,82.68,82.69,82.46,82.47,17186.0,76.8037,76.813,76.5993,76.6086,17186.0
2021-11-19 13:30:00,82.45,82.53,82.33,82.42,17804.0,76.59,76.6643,76.4785,76.5621,17804.0
2021-11-19 13:40:00,82.42,82.43,82.31,82.4,19195.0,76.5621,76.5714,76.46,76.5436,19195.0
2021-11-19 13:50:00,82.41,82.6,82.4,82.57,11055.0,76.5529,76.7293,76.5436,76.7015,11055.0
2021-11-19 14:00:00,82.59,82.73,82.59,82.68,24717.0,76.7201,76.8501,76.7201,76.8037,24717.0
2021-11-19 14:10:00,82.67,82.7,82.64,82.67,12950.0,76.7944,76.8222,76.7665,76.7944,12950.0
2021-11-19 14:20:00,82.68,82.76,82.65,82.68,15797.0,76.8037,76.878,76.7758,76.8037,15797.0
2021-11-19 14:30:00,82.68,82.75,82.45,82.52,24795.0,76.8037,76.8687,76.59,76.655,24795.0
2021-11-19 14:40:00,82.5,82.6,82.5,82.5,15604.0,76.6365,76.7293,76.6365,76.6365,15604.0
2021-11-19 14:50:00,82.58,82.63,82.56,82.59,12432.0,76.7108,76.7572,76.6922,76.7201,12432.0
2021-11-19 15:00:00,82.59,82.65,82.54,82.59,23239.0,76.7201,76.7758,76.6736,76.7201,23239.0
2021-11-19 15:10:00,82.59,82.59,82.47,82.5,22419.0,76.7201,76.7201,76.6086,76.6365,22419.0
2021-11-19 15:20:00,82.52,82.64,82.5,82.58,23891.0,76.655,76.7665,76.6365,76.7108,23891.0
2021-11-19 15:30:00,82.57,82.59,82.42,82.44,30226.0,76.7015,76.7201,76.5621,76.5807,30226.0
2021-11-19 15:40:00,82.44,82.45,82.3,82.34,49434.0,76.5807,76.59,76.4507,76.4878,49434.0
2021-11-19 15:50:00,82.33,82.72,82.31,82.67,284378.0,76.4785,76.8408,76.46,76.7944,284378.0
2021-11-22 09:30:00,82.89,83.08,82.12,82.75,64137.0,76.9987,77.1752,76.2835,76.8687,64137.0
2021-11-22 09:40:00,82.83,83.4,82.67,83.38,29414.0,76.943,77.4725,76.7944,77.4539,29414.0
2021-11-22 09:50:00,83.38,83.89,83.14,83.8,63562.0,77.4539,77.9277,77.231,77.8441,63562.0
2021-11-22 10:00:00,83.79,84.08,83.61,83.93,32240.0,77.8348,78.1042,77.6676,77.9648,32240.0
2021-11-22 10:10:00,83.93,84.23,83.59,84.15,46511.0,77.9648,78.2435,77.649,78.1692,46511.0
2021-11-22 10:20:00,84.14,84.32,83.79,83.9,45024.0,78.1599,78.3271,77.8348,77.937,45024.0
2021-11-22 10:30:00,83.95,84.38,83.89,84.35,28379.0,77.9834,78.3828,77.9277,78.355,28379.0
2021-11-22 10:40:00,84.31,84.33,83.99,84.04,24745.0,78.3178,78.3364,78.0206,78.067,24745.0
2021-11-22 10:50:00,83.99,84.22,83.9,84.17,30937.0,78.0206,78.2342,77.937,78.1878,30937.0
2021-11-22 11:00:00,84.13,84.18,83.78,83.88,42691.0,78.1506,78.1971,77.8255,77.9184,42691.0
2021-11-22 11:10:00,83.88,84.04,83.65,83.71,31009.0,77.9184,78.067,77.7047,77.7605,31009.0
2021-11-22 11:20:00,83.72,84.13,83.57,83.69,36108.0,77.7697,78.1506,77.6304,77.7419,36108.0
2021-11-22 11:30:00,83.69,83.74,83.55,83.63,35830.0,77.7419,77.7883,77.6118,77.6861,35830.0
2021-11-22 11:40:00,83.6,83.61,83.1,83.16,60811.0,77.6583,77.6676,77.1938,77.2495,60811.0
2021-11-22 11:50:00,83.22,83.25,82.54,82.82,62385.0,77.3053,77.3332,76.6736,76.9337,62385.0
2021-11-22 12:00:00,82.84,83.03,82.41,82.65,22856.0,76.9523,77.1288,76.5529,76.7758,22856.0
2021-11-22 12:10:00,82.65,82.82,82.55,82.66,22549.0,76.7758,76.9337,76.6829,76.7851,22549.0
2021-11-22 12:20:00,82.68,82.83,82.48,82.71,51024.0,76.8037,76.943,76.6179,76.8315,51024.0
2021-11-22 12:30:00,82.71,83.04,82.71,82.94,21304.0,76.8315,77.1381,76.8315,77.0452,21304.0
2021-11-22 12:40:00,82.97,83.18,82.96,83.12,31552.0,77.0731,77.2681,77.0638,77.2124,31552.0
2021-11-22 12:50:00,83.13,83.13,82.9,83.01,26521.0,77.2217,77.2217,77.008,77.1102,26521.0
2021-11-22 13:00:00,82.99,83.0,82.69,82.69,28017.0,77.0916,77.1009,76.813,76.813,28017.0
2021-11-22 13:10:00,82.73,83.11,82.73,83.09,15978.0,76.8501,77.2031,76.8501,77.1845,15978.0
2021-11-22 13:20:00,83.09,83.1,82.83,82.88,15663.0,77.1845,77.1938,76.943,76.9894,15663.0
2021-11-22 13:30:00,82.91,83.02,82.89,82.93,14026.0,77.0173,77.1195,76.9987,77.0359,14026.0
2021-11-22 13:40:00,82.93,83.11,82.89,82.91,21732.0,77.0359,77.2031,76.9987,77.0173,21732.0
2021-11-22 13:50:00,82.89,83.17,82.89,83.02,25302.0,76.9987,77.2588,76.9987,77.1195,25302.0
2021-11-22 14:00:00,83.02,83.31,83.01,83.24,27541.0,77.1195,77.3889,77.1102,77.3239,27541.0
2021-11-22 14:10:00,83.23,83.39,83.21,83.34,31422.0,77.3146,77.4632,77.296,77.4168,31422.0
2021-11-22 14:20:00,83.35,83.41,83.19,83.23,20880.0,77.426,77.4818,77.2774,77.3146,20880.0
2021-11-22 14:30:00,83.23,83.45,83.23,83.4,19453.0,77.3146,77.5189,77.3146,77.4725,19453.0
2021-11-22 14:40:00,83.38,83.72,83.37,83.7,34373.0,77.4539,77.7697,77.4446,77.7512,34373.0
2021-11-22 14:50:00,83.69,83.76,83.62,83.69,34212.0,77.7419,77.8069,77.6769,77.7419,34212.0
2021-11-22 15:00:00,83.68,83.89,83.58,83.69,36606.0,77.7326,77.9277,77.6397,77.7419,36606.0
2021-11-22 15:10:00,83.67,83.67,83.53,83.54,18048.0,77.7233,77.7233,77.5932,77.6025,18048.0
2021-11-22 15:20:00,83.54,83.74,83.52,83.58,38226.0,77.6025,77.7883,77.584,77.6397,38226.0
2021-11-22 15:30:00,83.56,83.82,83.52,83.67,43075.0,77.6211,77.8626,77.584,77.7233,43075.0
2021-11-22 15:40:00,83.68,83.7,83.39,83.42,105635.0,77.7326,77.7512,77.4632,77.4911,105635.0
2021-11-22 15:50:00,83.37,83.42,82.57,82.68,732864.0,77.4446,77.4911,76.7015,76.8037,732864.0
2021-11-23 09:30:00,82.81,82.83,82.04,82.54,65978.0,76.9244,76.943,76.2091,76.6736,65978.0
2021-11-23 09:40:00,82.49,83.0,82.38,82.77,37231.0,76.6272,77.1009,76.525,76.8873,37231.0
2021-11-23 09:50:00,82.7,83.37,82.67,83.09,53546.0,76.8222,77.4446,76.7944,77.1845,53546.0
2021-11-23 10:00:00,83.03,83.22,82.8,83.08,156213.0,77.1288,77.3053,76.9151,77.1752,156213.0
2021-11-23 10:10:00,83.08,83.5,83.08,83.42,91588.0,77.1752,77.5654,77.1752,77.4911,91588.0
2021-11-23 10:20:00,83.42,83.43,82.93,83.05,77525.0,77.4911,77.5004,77.0359,77.1474,77525.0
2021-11-23 10:30:00,83.03,83.27,82.97,83.14,66117.0,77.1288,77.3517,77.0731,77.231,66117.0
2021-11-23 10:40:00,83.14,83.22,82.96,83.05,79816.0,77.231,77.3053,77.0638,77.1474,79816.0
2021-11-23 10:50:00,83.05,83.16,82.3,82.41,167659.0,77.1474,77.2495,76.4507,76.5529,167659.0
2021-11-23 11:00:00,82.42,82.54,82.11,82.44,92198.0,76.5621,76.6736,76.2742,76.5807,92198.0
2021-11-23 11:10:00,82.42,83.0,82.41,82.76,74367.0,76.5621,77.1009,76.5529,76.878,74367.0
2021-11-23 11:20:00,82.76,83.07,82.71,82.93,44312.0,76.878,77.1659,76.8315,77.0359,44312.0
2021-11-23 11:30:00,82.94,83.23,82.85,83.23,107705.0,77.0452,77.3146,76.9616,77.3146,107705.0
2021-11-23 11:40:00,83.23,83.66,83.04,83.59,106929.0,77.3146,77.714,77.1381,77.649,106929.0
2021-11-23 11:50:00,83.58,83.6,83.23,83.27,56071.0,77.6397,77.6583,77.3146,77.3517,56071.0
2021-11-23 12:00:00,83.25,83.34,83.02,83.17,128627.0,77.3332,77.4168,77.1195,77.2588,128627.0
2021-11-23 12:10:00,83.18,83.56,83.14,83.53,65086.0,77.2681,77.6211,77.231,77.5932,65086.0
2021-11-23 12:20:00,83.53,83.78,83.49,83.62,49341.0,77.5932,77.8255,77.5561,77.6769,49341.0
2021-11-23 12:30:00,83.61,83.67,83.27,83.27,70385.0,77.6676,77.7233,77.3517,77.3517,70385.0
2021-11-23 12:40:00,83.27,83.38,83.17,83.34,43962.0,77.3517,77.4539,77.2588,77.4168,43962.0
2021-11-23 12:50:00,83.34,83.41,83.01,83.05,32307.0,77.4168,77.4818,77.1102,77.1474,32307.0
2021-11-23 13:00:00,83.05,83.13,82.89,82.97,36646.0,77.1474,77.2217,76.9987,77.0731,36646.0
2021-11-23 13:10:00,82.92,83.01,82.43,82.45,46279.0,77.0266,77.1102,76.5714,76.59,46279.0
2021-11-23 13:20:00,82.46,82.85,82.46,82.55,48201.0,76.5993,76.9616,76.5993,76.6829,48201.0
2021-11-23 13:30:00,82.51,82.51,81.96,82.16,50315.0,76.6457,76.6457,76.1348,76.3206,50315.0
2021-11-23 13:40:00,82.13,82.4,81.99,82.27,37013.0,76.2928,76.5436,76.1627,76.4228,37013.0
2021-11-23 13:50:00,82.27,82.66,82.27,82.45,57049.0,76.4228,76.7851,76.4228,76.59,57049.0
2021-11-23 14:00:00,82.45,82.53,82.25,82.43,26546.0,76.59,76.6643,76.4042,76.5714,26546.0
2021-11-23 14:10:00,82.42,82.42,82.09,82.11,31378.0,76.5621,76.5621,76.2556,76.2742,31378.0
2021-11-23 14:20:00,82.11,82.65,82.11,82.61,29671.0,76.2742,76.7758,76.2742,76.7386,29671.0
2021-11-23 14:30:00,82.58,82.7,82.37,82.63,33475.0,76.7108,76.8222,76.5157,76.7572,33475.0
2021-11-23 14:40:00,82.63,82.92,82.55,82.92,27767.0,76.7572,77.0266,76.6829,77.0266,27767.0
2021-11-23 14:50:00,82.89,82.91,82.6,82.73,23523.0,76.9987,77.0173,76.7293,76.8501,23523.0
2021-11-23 15:00:00,82.73,82.9,82.57,82.81,31579.0,76.8501,77.008,76.7015,76.9244,31579.0
2021-11-23 15:10:00,82.81,82.97,82.74,82.77,28580.0,76.9244,77.0731,76.8594,76.8873,28580.0
2021-11-23 15:20:00,82.77,82.96,82.75,82.84,30313.0,76.8873,77.0638,76.8687,76.9523,30313.0
2021-11-23 15:30:00,82.84,83.06,82.78,83.03,53705.0,76.9523,77.1567,76.8966,77.1288,53705.0
2021-11-23 15:40:00,83.05,83.13,82.94,82.98,64373.0,77.1474,77.2217,77.0452,77.0823,64373.0
2021-11-23 15:50:00,83.0,83.4,82.98,83.36,282069.0,77.1009,77.4725,77.0823,77.4353,282069.0
2021-11-24 09:30:00,82.18,82.52,81.62,81.81,68546.0,76.3392,76.655,75.819,75.9955,68546.0
2021-11-24 09:40:00,81.81,82.0,81.24,81.73,44542.0,75.9955,76.172,75.466,75.9212,44542.0
2021-11-24 09:50:00,81.74,82.3,81.74,82.18,18123.0,75.9305,76.4507,75.9305,76.3392,18123.0
2021-11-24 10:00:00,82.16,82.66,81.97,82.49,38667.0,76.3206,76.7851,76.1441,76.6272,38667.0
2021-11-24 10:10:00,82.41,82.63,82.3,82.54,37523.0,76.5529,76.7572,76.4507,76.6736,37523.0
2021-11-24 10:20:00,82.49,82.71,82.4,82.61,13873.0,76.6272,76.8315,76.5436,76.7386,13873.0
2021-11-24 10:30:00,82.59,82.98,82.56,82.85,27584.0,76.7201,77.0823,76.6922,76.9616,27584.0
2021-11-24 10:40:00,82.82,82.82,82.31,82.45,29185.0,76.9337,76.9337,76.46,76.59,29185.0
2021-11-24 10:50:00,82.51,82.72,82.5,82.54,17543.0,76.6457,76.8408,76.6365,76.6736,17543.0
2021-11-24 11:00:00,82.54,82.75,82.41,82.71,14531.0,76.6736,76.8687,76.5529,76.8315,14531.0
2021-11-24 11:10:00,82.73,82.82,82.66,82.82,11789.0,76.8501,76.9337,76.7851,76.9337,11789.0
2021-11-24 11:20:00,82.84,83.08,82.83,83.02,31230.0,76.9523,77.1752,76.943,77.1195,31230.0
2021-11-24 11:30:00,83.04,83.11,82.79,82.93,18880.0,77.1381,77.2031,76.9058,77.0359,18880.0
2021-11-24 11:40:00,82.89,83.19,82.88,83.13,13418.0,76.9987,77.2774,76.9894,77.2217,13418.0
2021-11-24 11:50:00,83.16,83.31,83.03,83.07,18440.0,77.2495,77.3889,77.1288,77.1659,18440.0
2021-11-24 12:00:00,83.08,83.14,82.91,82.94,20750.0,77.1752,77.231,77.0173,77.0452,20750.0
2021-11-24 12:10:00,83.02,83.26,83.02,83.08,22852.0,77.1195,77.3424,77.1195,77.1752,22852.0
2021-11-24 12:20:00,83.08,83.09,82.92,83.04,14382.0,77.1752,77.1845,77.0266,77.1381,14382.0
2021-11-24 12:30:00,83.06,83.21,83.04,83.14,11354.0,77.1567,77.296,77.1381,77.231,11354.0
2021-11-24 12:40:00,83.16,83.23,83.1,83.23,10700.0,77.2495,77.3146,77.1938,77.3146,10700.0
2021-11-24 12:50:00,83.24,83.32,83.21,83.32,15520.0,77.3239,77.3982,77.296,77.3982,15520.0
2021-11-24 13:00:00,83.33,83.5,83.31,83.47,20039.0,77.4075,77.5654,77.3889,77.5375,20039.0
2021-11-24 13:10:00,83.44,83.49,83.34,83.37,17631.0,77.5096,77.5561,77.4168,77.4446,17631.0
2021-11-24 13:20:00,83.37,83.48,83.35,83.4,19924.0,77.4446,77.5468,77.426,77.4725,19924.0
2021-11-24 13:30:00,83.42,83.48,83.22,83.36,16495.0,77.4911,77.5468,77.3053,77.4353,16495.0
2021-11-24 13:40:00,83.35,83.5,83.33,83.47,25818.0,77.426,77.5654,77.4075,77.5375,25818.0
2021-11-24 13:50:00,83.42,83.44,83.22,83.26,19684.0,77.4911,77.5096,77.3053,77.3424,19684.0
2021-11-24 14:00:00,83.25,83.47,83.06,83.08,25678.0,77.3332,77.5375,77.1567,77.1752,25678.0
2021-11-24 14:10:00,83.12,83.32,82.94,83.22,15356.0,77.2124,77.3982,77.0452,77.3053,15356.0
2021-11-24 14:20:00,83.22,83.26,83.04,83.04,23634.0,77.3053,77.3424,77.1381,77.1381,23634.0
2021-11-24 14:30:00,83.08,83.29,83.07,83.27,14391.0,77.1752,77.3703,77.1659,77.3517,14391.0
2021-11-24 14:40:00,83.26,83.45,83.19,83.31,10650.0,77.3424,77.5189,77.2774,77.3889,10650.0
2021-11-24 14:50:00,83.34,83.47,83.34,83.36,19112.0,77.4168,77.5375,77.4168,77.4353,19112.0
2021-11-24 15:00:00,83.36,83.53,83.27,83.51,29531.0,77.4353,77.5932,77.3517,77.5747,29531.0
2021-11-24 15:10:00,83.51,83.53,83.4,83.45,25047.0,77.5747,77.5932,77.4725,77.5189,25047.0
2021-11-24 15:20:00,83.46,83.47,83.28,83.44,25734.0,77.5282,77.5375,77.361,77.5096,25734.0
2021-11-24 15:30:00,83.46,83.55,83.32,83.54,35250.0,77.5282,77.6118,77.3982,77.6025,35250.0
2021-11-24 15:40:00,83.55,83.62,83.42,83.58,62347.0,77.6118,77.6769,77.4911,77.6397,62347.0
2021-11-24 15:50:00,83.59,84.0,83.48,83.89,238481.0,77.649,78.0298,77.5468,77.9277,238481.0
2021-11-26 09:30:00,81.56,82.0,81.08,81.59,127075.0,75.7633,76.172,75.3174,75.7911,127075.0
2021-11-26 09:40:00,81.65,81.72,81.17,81.24,111838.0,75.8469,75.9119,75.401,75.466,111838.0
2021-11-26 09:50:00,81.23,82.04,81.08,81.83,54751.0,75.4567,76.2091,75.3174,76.0141,54751.0
2021-11-26 10:00:00,81.79,81.79,81.27,81.31,141016.0,75.9769,75.9769,75.4939,75.531,141016.0
2021-11-26 10:10:00,81.31,81.33,80.84,81.0,54685.0,75.531,75.5496,75.0944,75.2431,54685.0
2021-11-26 10:20:00,80.97,81.28,80.84,81.01,32885.0,75.2152,75.5032,75.0944,75.2524,32885.0
2021-11-26 10:30:00,80.99,81.2,80.86,80.9,43360.0,75.2338,75.4289,75.113,75.1502,43360.0
2021-11-26 10:40:00,80.92,80.98,80.2,80.37,115056.0,75.1688,75.2245,74.4999,74.6578,115056.0
2021-11-26 10:50:00,80.36,80.57,80.14,80.48,64885.0,74.6486,74.8436,74.4442,74.76,64885.0
2021-11-26 11:00:00,80.5,80.52,80.27,80.44,40050.0,74.7786,74.7972,74.5649,74.7229,40050.0
2021-11-26 11:10:00,80.37,80.4,79.72,79.79,82674.0,74.6578,74.6857,74.054,74.1191,82674.0
2021-11-26 11:20:00,79.85,79.87,79.53,79.79,47627.0,74.1748,74.1934,73.8775,74.1191,47627.0
2021-11-26 11:30:00,79.78,79.94,79.63,79.89,43345.0,74.1098,74.2584,73.9704,74.212,43345.0
2021-11-26 11:40:00,79.89,79.98,79.63,79.82,37558.0,74.212,74.2956,73.9704,74.1469,37558.0
2021-11-26 11:50:00,79.85,79.9,79.55,79.69,38993.0,74.1748,74.2212,73.8961,74.0262,38993.0
2021-11-26 12:00:00,79.68,79.99,79.53,79.99,52945.0,74.0169,74.3048,73.8775,74.3048,52945.0
2021-11-26 12:10:00,79.98,80.25,79.75,79.75,33728.0,74.2956,74.5464,74.0819,74.0819,33728.0
2021-11-26 12:20:00,79.81,80.13,79.71,80.13,50156.0,74.1376,74.4349,74.0447,74.4349,50156.0
2021-11-26 12:30:00,80.13,80.58,80.08,80.48,72254.0,74.4349,74.8529,74.3885,74.76,72254.0
2021-11-26 12:40:00,80.5,80.6,80.31,80.39,110311.0,74.7786,74.8715,74.6021,74.6764,110311.0
2021-11-26 12:50:00,80.38,80.39,79.71,80.1,397880.0,74.6671,74.6764,74.0447,74.407,397880.0
2021-11-29 09:30:00,81.97,82.76,81.47,82.34,138405.0,76.1441,76.878,75.6797,76.4878,138405.0
2021-11-29 09:40:00,82.23,82.51,81.66,81.66,113899.0,76.3856,76.6457,75.8562,75.8562,113899.0
2021-11-29 09:50:00,81.65,82.1,81.63,81.91,127807.0,75.8469,76.2649,75.8283,76.0884,127807.0
2021-11-29 10:00:00,81.95,82.13,81.57,81.7,66840.0,76.1255,76.2928,75.7726,75.8933,66840.0
2021-11-29 10:10:00,81.67,82.01,81.67,81.97,37311.0,75.8654,76.1813,75.8654,76.1441,37311.0
2021-11-29 10:20:00,81.98,82.03,81.73,81.89,73438.0,76.1534,76.1999,75.9212,76.0698,73438.0
2021-11-29 10:30:00,81.9,82.0,81.62,81.83,33787.0,76.0791,76.172,75.819,76.0141,33787.0
2021-11-29 10:40:00,81.78,82.12,81.69,82.06,137228.0,75.9676,76.2835,75.884,76.2277,137228.0
2021-11-29 10:50:00,82.07,82.3,82.01,82.28,35081.0,76.237,76.4507,76.1813,76.4321,35081.0
2021-11-29 11:00:00,82.31,83.01,82.27,82.92,103620.0,76.46,77.1102,76.4228,77.0266,103620.0
2021-11-29 11:10:00,82.95,83.18,82.86,82.99,31494.0,77.0545,77.2681,76.9709,77.0916,31494.0
2021-11-29 11:20:00,83.02,83.23,82.99,83.05,32708.0,77.1195,77.3146,77.0916,77.1474,32708.0
2021-11-29 11:30:00,83.07,83.21,82.83,83.19,37046.0,77.1659,77.296,76.943,77.2774,37046.0
2021-11-29 11:40:00,83.21,83.68,83.21,83.59,36515.0,77.296,77.7326,77.296,77.649,36515.0
2021-11-29 11:50:00,83.61,83.76,83.52,83.72,58863.0,77.6676,77.8069,77.584,77.7697,58863.0
2021-11-29 12:00:00,83.72,83.9,83.65,83.79,48120.0,77.7697,77.937,77.7047,77.8348,48120.0
2021-11-29 12:10:00,83.77,83.9,83.69,83.86,83396.0,77.8162,77.937,77.7419,77.8998,83396.0
2021-11-29 12:20:00,83.85,84.18,83.84,84.13,60720.0,77.8905,78.1971,77.8812,78.1506,60720.0
2021-11-29 12:30:00,84.15,84.26,84.08,84.22,51167.0,78.1692,78.2714,78.1042,78.2342,51167.0
2021-11-29 12:40:00,84.24,84.34,84.19,84.26,26110.0,78.2528,78.3457,78.2063,78.2714,26110.0
2021-11-29 12:50:00,84.24,84.26,83.94,84.1,36813.0,78.2528,78.2714,77.9741,78.1227,36813.0
2021-11-29 13:00:00,84.13,84.17,84.02,84.04,28424.0,78.1506,78.1878,78.0484,78.067,28424.0
2021-11-29 13:10:00,84.05,84.09,83.77,83.86,33613.0,78.0763,78.1134,77.8162,77.8998,33613.0
2021-11-29 13:20:00,83.86,83.89,83.79,83.88,13551.0,77.8998,77.9277,77.8348,77.9184,13551.0
2021-11-29 13:30:00,83.86,84.1,83.65,83.68,38600.0,77.8998,78.1227,77.7047,77.7326,38600.0
2021-11-29 13:40:00,83.7,83.93,83.7,83.91,17024.0,77.7512,77.9648,77.7512,77.9462,17024.0
2021-11-29 13:50:00,83.89,83.97,83.82,83.97,18345.0,77.9277,78.002,77.8626,78.002,18345.0
2021-11-29 14:00:00,84.02,84.09,83.91,84.06,21402.0,78.0484,78.1134,77.9462,78.0856,21402.0
2021-11-29 14:10:00,84.08,84.24,84.05,84.22,36247.0,78.1042,78.2528,78.0763,78.2342,36247.0
2021-11-29 14:20:00,84.2,84.28,84.16,84.24,23653.0,78.2156,78.2899,78.1785,78.2528,23653.0
2021-11-29 14:30:00,84.24,84.27,84.05,84.14,29298.0,78.2528,78.2807,78.0763,78.1599,29298.0
2021-11-29 14:40:00,84.14,84.25,84.12,84.13,21517.0,78.1599,78.2621,78.1413,78.1506,21517.0
2021-11-29 14:50:00,84.1,84.17,83.96,83.97,24039.0,78.1227,78.1878,77.9927,78.002,24039.0
2021-11-29 15:00:00,83.96,84.12,83.94,84.08,25445.0,77.9927,78.1413,77.9741,78.1042,25445.0
2021-11-29 15:10:00,84.12,84.3,84.1,84.3,28176.0,78.1413,78.3085,78.1227,78.3085,28176.0
2021-11-29 15:20:00,84.31,84.32,84.08,84.23,33676.0,78.3178,78.3271,78.1042,78.2435,33676.0
2021-11-29 15:30:00,84.21,84.42,84.19,84.42,71236.0,78.2249,78.42,78.2063,78.42,71236.0
2021-11-29 15:40:00,84.41,84.45,84.25,84.31,100305.0,78.4107,78.4479,78.2621,78.3178,100305.0
2021-11-29 15:50:00,84.32,84.59,84.09,84.38,355707.0,78.3271,78.5779,78.1134,78.3828,355707.0
2021-11-30 09:30:00,84.06,85.02,83.5,84.97,203051.0,78.0856,78.9774,77.5654,78.9309,203051.0
2021-11-30 09:40:00,85.0,85.45,84.94,85.08,94158.0,78.9588,79.3768,78.903,79.0331,94158.0
2021-11-30 09:50:00,85.14,85.7,85.02,85.53,95102.0,79.0888,79.609,78.9774,79.4511,95102.0
2021-11-30 10:00:00,85.5,85.75,85.31,85.48,114775.0,79.4232,79.6555,79.2467,79.4047,114775.0
2021-11-30 10:10:00,85.46,85.55,84.95,84.98,102140.0,79.3861,79.4697,78.9123,78.9402,102140.0
2021-11-30 10:20:00,84.98,84.98,84.44,84.71,77756.0,78.9402,78.9402,78.4386,78.6894,77756.0
2021-11-30 10:30:00,84.7,84.92,83.79,83.92,77419.0,78.6801,78.8845,77.8348,77.9555,77419.0
2021-11-30 10:40:00,83.91,84.04,83.45,83.51,49310.0,77.9462,78.067,77.5189,77.5747,49310.0
2021-11-30 10:50:00,83.53,83.68,82.66,82.66,89677.0,77.5932,77.7326,76.7851,76.7851,89677.0
2021-11-30 11:00:00,82.69,83.23,82.5,83.11,80969.0,76.813,77.3146,76.6365,77.2031,80969.0
2021-11-30 11:10:00,83.15,83.74,83.02,83.45,53902.0,77.2403,77.7883,77.1195,77.5189,53902.0
2021-11-30 11:20:00,83.47,83.65,83.25,83.25,54008.0,77.5375,77.7047,77.3332,77.3332,54008.0
2021-11-30 11:30:00,83.25,83.37,82.9,83.08,51332.0,77.3332,77.4446,77.008,77.1752,51332.0
2021-11-30 11:40:00,83.12,83.14,82.85,83.09,76245.0,77.2124,77.231,76.9616,77.1845,76245.0
2021-11-30 11:50:00,83.07,83.32,82.93,83.31,32803.0,77.1659,77.3982,77.0359,77.3889,32803.0
2021-11-30 12:00:00,83.3,83.3,82.75,82.87,64833.0,77.3796,77.3796,76.8687,76.9802,64833.0
2021-11-30 12:10:00,82.87,83.28,82.83,83.28,64211.0,76.9802,77.361,76.943,77.361,64211.0
2021-11-30 12:20:00,83.27,83.29,83.04,83.09,47556.0,77.3517,77.3703,77.1381,77.1845,47556.0
2021-11-30 12:30:00,83.09,83.33,82.98,83.24,36045.0,77.1845,77.4075,77.0823,77.3239,36045.0
2021-11-30 12:40:00,83.27,83.44,83.11,83.23,42227.0,77.3517,77.5096,77.2031,77.3146,42227.0
2021-11-30 12:50:00,83.25,83.44,82.96,83.02,26918.0,77.3332,77.5096,77.0638,77.1195,26918.0
2021-11-30 13:00:00,83.04,83.1,82.79,82.89,37844.0,77.1381,77.1938,76.9058,76.9987,37844.0
2021-11-30 13:10:00,82.86,82.88,82.75,82.82,18533.0,76.9709,76.9894,76.8687,76.9337,18533.0
2021-11-30 13:20:00,82.81,83.16,82.76,83.08,18984.0,76.9244,77.2495,76.878,77.1752,18984.0
2021-11-30 13:30:00,83.07,83.39,83.05,83.31,21590.0,77.1659,77.4632,77.1474,77.3889,21590.0
2021-11-30 13:40:00,83.31,83.37,83.17,83.37,14274.0,77.3889,77.4446,77.2588,77.4446,14274.0
2021-11-30 13:50:00,83.38,83.75,83.36,83.75,51145.0,77.4539,77.7976,77.4353,77.7976,51145.0
2021-11-30 14:00:00,83.77,83.8,83.58,83.8,33479.0,77.8162,77.8441,77.6397,77.8441,33479.0
2021-11-30 14:10:00,83.75,83.91,83.73,83.87,37763.0,77.7976,77.9462,77.779,77.9091,37763.0
2021-11-30 14:20:00,83.89,84.06,83.83,83.91,36145.0,77.9277,78.0856,77.8719,77.9462,36145.0
2021-11-30 14:30:00,83.92,84.04,83.85,83.98,26727.0,77.9555,78.067,77.8905,78.0113,26727.0
2021-11-30 14:40:00,83.99,84.05,83.64,83.64,26917.0,78.0206,78.0763,77.6954,77.6954,26917.0
2021-11-30 14:50:00,83.67,83.72,83.45,83.72,26945.0,77.7233,77.7697,77.5189,77.7697,26945.0
2021-11-30 15:00:00,83.7,83.84,83.64,83.65,34752.0,77.7512,77.8812,77.6954,77.7047,34752.0
2021-11-30 15:10:00,83.64,83.76,83.6,83.73,29981.0,77.6954,77.8069,77.6583,77.779,29981.0
2021-11-30 15:20:00,83.69,83.74,83.34,83.38,42640.0,77.7419,77.7883,77.4168,77.4539,42640.0
2021-11-30 15:30:00,83.4,83.91,83.39,83.82,54632.0,77.4725,77.9462,77.4632,77.8626,54632.0
2021-11-30 15:40:00,83.82,84.11,83.82,83.94,75884.0,77.8626,78.132,77.8626,77.9741,75884.0
2021-11-30 15:50:00,83.92,83.94,83.06,83.43,495199.0,77.9555,77.9741,77.1567,77.5004,495199.0
2021-12-01 09:30:00,84.7,86.18,84.61,86.03,186792.0,78.6801,80.0549,78.5965,79.9156,186792.0
2021-12-01 09:40:00,86.01,86.8,85.94,86.76,115929.0,79.897,80.6308,79.832,80.5937,115929.0
2021-12-01 09:50:00,86.78,87.47,86.65,87.39,164972.0,80.6123,81.2532,80.4915,81.1789,164972.0
2021-12-01 10:00:00,87.42,88.48,87.4,88.31,155175.0,81.2068,82.1914,81.1882,82.0335,155175.0
2021-12-01 10:10:00,88.31,88.91,88.3,88.48,238199.0,82.0335,82.5909,82.0242,82.1914,238199.0
2021-12-01 10:20:00,88.45,88.47,87.56,87.56,126083.0,82.1636,82.1821,81.3368,81.3368,126083.0
2021-12-01 10:30:00,87.57,87.99,87.21,87.23,153523.0,81.3461,81.7363,81.0117,81.0303,153523.0
2021-12-01 10:40:00,87.21,88.4,87.09,88.32,74370.0,81.0117,82.1171,80.9002,82.0428,74370.0
2021-12-01 10:50:00,88.33,88.93,88.29,88.76,124481.0,82.0521,82.6095,82.0149,82.4515,124481.0
2021-12-01 11:00:00,88.79,88.81,87.95,88.29,60820.0,82.4794,82.498,81.6991,82.0149,60820.0
2021-12-01 11:10:00,88.29,88.66,88.23,88.56,45325.0,82.0149,82.3586,81.9592,82.2658,45325.0
2021-12-01 11:20:00,88.52,88.52,88.06,88.06,34282.0,82.2286,82.2286,81.8013,81.8013,34282.0
2021-12-01 11:30:00,88.1,88.22,87.9,88.18,41427.0,81.8384,81.9499,81.6527,81.9128,41427.0
2021-12-01 11:40:00,88.21,88.32,87.9,88.07,63740.0,81.9406,82.0428,81.6527,81.8106,63740.0
2021-12-01 11:50:00,88.04,88.08,87.61,87.73,43477.0,81.7827,81.8199,81.3833,81.4947,43477.0
2021-12-01 12:00:00,87.72,88.14,87.66,87.93,43722.0,81.4855,81.8756,81.4297,81.6805,43722.0
2021-12-01 12:10:00,87.93,88.4,87.91,88.4,38417.0,81.6805,82.1171,81.6619,82.1171,38417.0
2021-12-01 12:20:00,88.41,88.55,88.04,88.07,42233.0,82.1264,82.2565,81.7827,81.8106,42233.0
2021-12-01 12:30:00,88.09,88.29,88.01,88.19,41704.0,81.8292,82.0149,81.7548,81.922,41704.0
2021-12-01 12:40:00,88.22,88.34,87.93,87.94,47582.0,81.9499,82.0614,81.6805,81.6898,47582.0
2021-12-01 12:50:00,87.92,87.97,87.25,87.33,84548.0,81.6712,81.7177,81.0489,81.1232,84548.0
2021-12-01 13:00:00,87.25,87.52,87.01,87.11,82391.0,81.0489,81.2997,80.8259,80.9188,82391.0
2021-12-01 13:10:00,87.09,87.09,86.61,86.68,145423.0,80.9002,80.9002,80.4543,80.5194,145423.0
2021-12-01 13:20:00,86.7,87.28,86.62,87.23,68807.0,80.5379,81.0767,80.4636,81.0303,68807.0
2021-12-01 13:30:00,87.24,87.31,87.05,87.22,40339.0,81.0396,81.1046,80.8631,81.021,40339.0
2021-12-01 13:40:00,87.24,87.24,86.3,86.33,44376.0,81.0396,81.0396,80.1664,80.1942,44376.0
2021-12-01 13:50:00,86.37,87.04,86.37,87.03,47694.0,80.2314,80.8538,80.2314,80.8445,47694.0
2021-12-01 14:00:00,86.99,87.05,86.58,86.64,47550.0,80.8073,80.8631,80.4265,80.4822,47550.0
2021-12-01 14:10:00,86.65,86.71,86.34,86.44,49006.0,80.4915,80.5472,80.2035,80.2964,49006.0
2021-12-01 14:20:00,86.46,86.92,86.35,86.83,68223.0,80.315,80.7423,80.2128,80.6587,68223.0
2021-12-01 14:30:00,86.8,87.04,86.64,86.8,52961.0,80.6308,80.8538,80.4822,80.6308,52961.0
2021-12-01 14:40:00,86.82,86.97,86.59,86.94,54825.0,80.6494,80.7888,80.4358,80.7609,54825.0
2021-12-01 14:50:00,86.94,87.06,86.39,86.39,45584.0,80.7609,80.8724,80.25,80.25,45584.0
2021-12-01 15:00:00,86.44,86.48,86.09,86.13,60411.0,80.2964,80.3336,79.9713,80.0085,60411.0
2021-12-01 15:10:00,86.13,86.28,85.96,86.03,60911.0,80.0085,80.1478,79.8505,79.9156,60911.0
2021-12-01 15:20:00,86.01,86.06,85.23,85.28,131443.0,79.897,79.9434,79.1724,79.2189,131443.0
2021-12-01 15:30:00,85.26,85.71,85.15,85.66,110867.0,79.2003,79.6183,79.0981,79.5719,110867.0
2021-12-01 15:40:00,85.66,85.98,85.39,85.44,84710.0,79.5719,79.8691,79.3211,79.3675,84710.0
2021-12-01 15:50:00,85.45,85.47,84.24,84.42,479305.0,79.3768,79.3954,78.2528,78.42,479305.0
2021-12-02 09:30:00,83.19,83.25,82.12,82.95,305924.0,77.2774,77.3332,76.2835,77.0545,305924.0
2021-12-02 09:40:00,83.02,83.76,82.7,83.3,100439.0,77.1195,77.8069,76.8222,77.3796,100439.0
2021-12-02 09:50:00,83.39,84.25,83.02,84.08,52651.0,77.4632,78.2621,77.1195,78.1042,52651.0
2021-12-02 10:00:00,84.04,84.79,84.03,84.11,92828.0,78.067,78.7637,78.0577,78.132,92828.0
2021-12-02 10:10:00,84.16,84.18,83.46,83.5,66336.0,78.1785,78.1971,77.5282,77.5654,66336.0
2021-12-02 10:20:00,83.48,83.98,83.22,83.92,30132.0,77.5468,78.0113,77.3053,77.9555,30132.0
2021-12-02 10:30:00,84.0,84.02,82.63,82.82,79879.0,78.0298,78.0484,76.7572,76.9337,79879.0
2021-12-02 10:40:00,82.83,83.1,82.48,82.95,26039.0,76.943,77.1938,76.6179,77.0545,26039.0
2021-12-02 10:50:00,82.98,83.26,82.54,83.17,60647.0,77.0823,77.3424,76.6736,77.2588,60647.0
2021-12-02 11:00:00,83.15,83.92,82.98,83.88,41839.0,77.2403,77.9555,77.0823,77.9184,41839.0
2021-12-02 11:10:00,83.86,84.38,83.79,84.17,41927.0,77.8998,78.3828,77.8348,78.1878,41927.0
2021-12-02 11:20:00,84.14,84.45,84.06,84.24,30141.0,78.1599,78.4479,78.0856,78.2528,30141.0
2021-12-02 11:30:00,84.29,84.37,83.74,84.09,65853.0,78.2992,78.3735,77.7883,78.1134,65853.0
2021-12-02 11:40:00,84.08,84.36,83.73,84.15,21323.0,78.1042,78.3643,77.779,78.1692,21323.0
2021-12-02 11:50:00,84.13,84.27,83.71,84.2,21648.0,78.1506,78.2807,77.7605,78.2156,21648.0
2021-12-02 12:00:00,84.24,84.26,83.94,84.23,22728.0,78.2528,78.2714,77.9741,78.2435,22728.0
2021-12-02 12:10:00,84.23,84.4,84.12,84.13,26315.0,78.2435,78.4014,78.1413,78.1506,26315.0
2021-12-02 12:20:00,84.16,84.4,84.16,84.36,16934.0,78.1785,78.4014,78.1785,78.3643,16934.0
2021-12-02 12:30:00,84.4,84.46,84.11,84.21,23945.0,78.4014,78.4572,78.132,78.2249,23945.0
2021-12-02 12:40:00,84.21,84.34,84.09,84.32,19467.0,78.2249,78.3457,78.1134,78.3271,19467.0
2021-12-02 12:50:00,84.3,84.33,83.61,83.63,84074.0,78.3085,78.3364,77.6676,77.6861,84074.0
2021-12-02 13:00:00,83.64,83.71,83.46,83.52,58918.0,77.6954,77.7605,77.5282,77.584,58918.0
2021-12-02 13:10:00,83.52,83.86,83.39,83.65,32790.0,77.584,77.8998,77.4632,77.7047,32790.0
2021-12-02 13:20:00,83.65,83.65,83.32,83.41,35016.0,77.7047,77.7047,77.3982,77.4818,35016.0
2021-12-02 13:30:00,83.46,83.85,83.25,83.81,39836.0,77.5282,77.8905,77.3332,77.8533,39836.0
2021-12-02 13:40:00,83.83,83.97,83.6,83.69,20955.0,77.8719,78.002,77.6583,77.7419,20955.0
2021-12-02 13:50:00,83.65,84.24,83.57,84.18,19343.0,77.7047,78.2528,77.6304,78.1971,19343.0
2021-12-02 14:00:00,84.18,84.53,84.15,84.23,44572.0,78.1971,78.5222,78.1692,78.2435,44572.0
2021-12-02 14:10:00,84.27,84.37,84.05,84.25,20133.0,78.2807,78.3735,78.0763,78.2621,20133.0
2021-12-02 14:20:00,84.22,84.55,84.16,84.53,27858.0,78.2342,78.5408,78.1785,78.5222,27858.0
2021-12-02 14:30:00,84.53,84.96,84.48,84.77,51296.0,78.5222,78.9216,78.4757,78.7451,51296.0
2021-12-02 14:40:00,84.81,84.81,84.43,84.43,25759.0,78.7823,78.7823,78.4293,78.4293,25759.0
2021-12-02 14:50:00,84.47,84.51,84.26,84.37,48220.0,78.4664,78.5036,78.2714,78.3735,48220.0
2021-12-02 15:00:00,84.33,84.85,84.33,84.8,45749.0,78.3364,78.8194,78.3364,78.773,45749.0
2021-12-02 15:10:00,84.79,84.81,84.45,84.78,40304.0,78.7637,78.7823,78.4479,78.7544,40304.0
2021-12-02 15:20:00,84.75,84.87,84.65,84.65,53554.0,78.7265,78.838,78.6336,78.6336,53554.0
2021-12-02 15:30:00,84.64,85.12,84.62,85.08,63245.0,78.6244,79.0702,78.6058,79.0331,63245.0
2021-12-02 15:40:00,85.06,85.29,84.82,84.89,95314.0,79.0145,79.2282,78.7916,78.8566,95314.0
2021-12-02 15:50:00,84.86,84.86,83.93,84.24,348431.0,78.8287,78.8287,77.9648,78.2528,348431.0
2021-12-03 09:30:00,85.84,87.25,85.51,86.7,269108.0,79.7391,81.0489,79.4325,80.5379,269108.0
2021-12-03 09:40:00,86.72,87.07,86.13,86.51,181437.0,80.5565,80.8817,80.0085,80.3615,181437.0
2021-12-03 09:50:00,86.51,86.57,85.78,85.98,239854.0,80.3615,80.4172,79.6833,79.8691,239854.0
2021-12-03 10:00:00,85.94,86.47,85.57,85.84,170242.0,79.832,80.3243,79.4883,79.7391,170242.0
2021-12-03 10:10:00,85.75,86.68,85.65,86.17,114058.0,79.6555,80.5194,79.5626,80.0456,114058.0
2021-12-03 10:20:00,86.22,86.62,85.95,86.48,67905.0,80.0921,80.4636,79.8413,80.3336,67905.0
2021-12-03 10:30:00,86.42,86.51,85.61,85.7,91890.0,80.2778,80.3615,79.5254,79.609,91890.0
2021-12-03 10:40:00,85.71,86.04,85.42,85.73,181313.0,79.6183,79.9249,79.3489,79.6369,181313.0
2021-12-03 10:50:00,85.77,86.19,85.62,85.97,55996.0,79.674,80.0642,79.5347,79.8598,55996.0
2021-12-03 11:00:00,85.96,86.28,85.3,85.5,101832.0,79.8505,80.1478,79.2375,79.4232,101832.0
2021-12-03 11:10:00,85.49,86.14,85.37,85.55,95491.0,79.4139,80.0177,79.3025,79.4697,95491.0
2021-12-03 11:20:00,85.5,86.14,85.42,86.12,38342.0,79.4232,80.0177,79.3489,79.9992,38342.0
2021-12-03 11:30:00,86.03,86.16,85.83,85.93,30878.0,79.9156,80.0363,79.7298,79.8227,30878.0
2021-12-03 11:40:00,85.91,85.95,85.43,85.56,39641.0,79.8041,79.8413,79.3582,79.479,39641.0
2021-12-03 11:50:00,85.55,85.74,85.32,85.4,26496.0,79.4697,79.6462,79.256,79.3303,26496.0
2021-12-03 12:00:00,85.4,85.43,84.71,84.94,119589.0,79.3303,79.3582,78.6894,78.903,119589.0
2021-12-03 12:10:00,84.94,85.23,84.81,85.17,41814.0,78.903,79.1724,78.7823,79.1167,41814.0
2021-12-03 12:20:00,85.15,85.36,85.15,85.27,27967.0,79.0981,79.2932,79.0981,79.2096,27967.0
2021-12-03 12:30:00,85.29,85.51,84.94,85.47,30968.0,79.2282,79.4325,78.903,79.3954,30968.0
2021-12-03 12:40:00,85.49,85.64,85.2,85.3,37158.0,79.4139,79.5533,79.1446,79.2375,37158.0
2021-12-03 12:50:00,85.32,85.46,84.65,84.83,59172.0,79.256,79.3861,78.6336,78.8009,59172.0
2021-12-03 13:00:00,84.81,85.31,84.69,85.27,48475.0,78.7823,79.2467,78.6708,79.2096,48475.0
2021-12-03 13:10:00,85.27,85.62,85.09,85.6,43133.0,79.2096,79.5347,79.0424,79.5161,43133.0
2021-12-03 13:20:00,85.62,85.77,85.41,85.44,52189.0,79.5347,79.674,79.3396,79.3675,52189.0
2021-12-03 13:30:00,85.42,85.42,85.0,85.11,29577.0,79.3489,79.3489,78.9588,79.061,29577.0
2021-12-03 13:40:00,85.12,85.2,84.56,84.7,36452.0,79.0702,79.1446,78.55,78.6801,36452.0
2021-12-03 13:50:00,84.7,84.87,84.63,84.63,20875.0,78.6801,78.838,78.6151,78.6151,20875.0
2021-12-03 14:00:00,84.64,84.84,84.54,84.58,60711.0,78.6244,78.8101,78.5315,78.5686,60711.0
2021-12-03 14:10:00,84.56,84.72,84.31,84.31,61343.0,78.55,78.6987,78.3178,78.3178,61343.0
2021-12-03 14:20:00,84.32,84.8,84.22,84.65,26422.0,78.3271,78.773,78.2342,78.6336,26422.0
2021-12-03 14:30:00,84.67,84.77,84.26,84.34,28941.0,78.6522,78.7451,78.2714,78.3457,28941.0
2021-12-03 14:40:00,84.3,84.65,84.3,84.44,33243.0,78.3085,78.6336,78.3085,78.4386,33243.0
2021-12-03 14:50:00,84.45,84.72,84.37,84.55,26409.0,78.4479,78.6987,78.3735,78.5408,26409.0
2021-12-03 15:00:00,84.53,84.73,84.29,84.29,43356.0,78.5222,78.708,78.2992,78.2992,43356.0
2021-12-03 15:10:00,84.32,84.63,84.32,84.47,55361.0,78.3271,78.6151,78.3271,78.4664,55361.0
2021-12-03 15:20:00,84.49,85.04,84.49,84.86,64057.0,78.485,78.9959,78.485,78.8287,64057.0
2021-12-03 15:30:00,84.87,85.15,84.75,84.8,66674.0,78.838,79.0981,78.7265,78.773,66674.0
2021-12-03 15:40:00,84.8,84.91,84.39,84.58,78131.0,78.773,78.8752,78.3921,78.5686,78131.0
2021-12-03 15:50:00,84.6,85.45,84.53,85.31,439221.0,78.5872,79.3768,78.5222,79.2467,439221.0
2021-12-06 09:30:00,85.13,85.56,83.14,83.41,136072.0,79.0795,79.479,77.231,77.4818,136072.0
2021-12-06 09:40:00,83.47,83.66,83.07,83.6,132118.0,77.5375,77.714,77.1659,77.6583,132118.0
2021-12-06 09:50:00,83.57,83.92,82.82,82.91,95254.0,77.6304,77.9555,76.9337,77.0173,95254.0
2021-12-06 10:00:00,82.92,82.96,81.7,82.56,188125.0,77.0266,77.0638,75.8933,76.6922,188125.0
2021-12-06 10:10:00,82.57,83.1,82.47,82.85,151976.0,76.7015,77.1938,76.6086,76.9616,151976.0
2021-12-06 10:20:00,82.82,83.3,82.65,83.11,104700.0,76.9337,77.3796,76.7758,77.2031,104700.0
2021-12-06 10:30:00,83.18,83.55,82.92,83.46,46867.0,77.2681,77.6118,77.0266,77.5282,46867.0
2021-12-06 10:40:00,83.49,83.67,83.09,83.33,42583.0,77.5561,77.7233,77.1845,77.4075,42583.0
2021-12-06 10:50:00,83.31,83.91,83.07,83.91,44004.0,77.3889,77.9462,77.1659,77.9462,44004.0
2021-12-06 11:00:00,83.92,83.93,83.58,83.65,27608.0,77.9555,77.9648,77.6397,77.7047,27608.0
2021-12-06 11:10:00,83.69,83.69,83.27,83.61,19098.0,77.7419,77.7419,77.3517,77.6676,19098.0
2021-12-06 11:20:00,83.55,83.71,83.28,83.58,20878.0,77.6118,77.7605,77.361,77.6397,20878.0
2021-12-06 11:30:00,83.52,83.66,83.39,83.46,67665.0,77.584,77.714,77.4632,77.5282,67665.0
2021-12-06 11:40:00,83.45,83.64,83.33,83.36,33168.0,77.5189,77.6954,77.4075,77.4353,33168.0
2021-12-06 11:50:00,83.38,83.48,83.16,83.22,49172.0,77.4539,77.5468,77.2495,77.3053,49172.0
2021-12-06 12:00:00,83.26,83.34,83.06,83.24,29078.0,77.3424,77.4168,77.1567,77.3239,29078.0
2021-12-06 12:10:00,83.24,83.54,83.2,83.49,66565.0,77.3239,77.6025,77.2867,77.5561,66565.0
2021-12-06 12:20:00,83.45,83.53,83.2,83.27,56282.0,77.5189,77.5932,77.2867,77.3517,56282.0
2021-12-06 12:30:00,83.26,83.33,83.16,83.16,25978.0,77.3424,77.4075,77.2495,77.2495,25978.0
2021-12-06 12:40:00,83.19,83.28,83.06,83.28,40661.0,77.2774,77.361,77.1567,77.361,40661.0
2021-12-06 12:50:00,83.31,83.59,83.28,83.5,28974.0,77.3889,77.649,77.361,77.5654,28974.0
2021-12-06 13:00:00,83.52,83.55,83.23,83.25,67398.0,77.584,77.6118,77.3146,77.3332,67398.0
2021-12-06 13:10:00,83.25,83.45,83.23,83.23,64183.0,77.3332,77.5189,77.3146,77.3146,64183.0
2021-12-06 13:20:00,83.25,83.54,83.15,83.41,73996.0,77.3332,77.6025,77.2403,77.4818,73996.0
2021-12-06 13:30:00,83.4,83.93,83.34,83.88,53436.0,77.4725,77.9648,77.4168,77.9184,53436.0
2021-12-06 13:40:00,83.91,83.93,83.57,83.76,85648.0,77.9462,77.9648,77.6304,77.8069,85648.0
2021-12-06 13:50:00,83.75,84.17,83.74,84.15,47278.0,77.7976,78.1878,77.7883,78.1692,47278.0
2021-12-06 14:00:00,84.14,84.35,84.13,84.22,30397.0,78.1599,78.355,78.1506,78.2342,30397.0
2021-12-06 14:10:00,84.23,84.55,84.23,84.51,18217.0,78.2435,78.5408,78.2435,78.5036,18217.0
2021-12-06 14:20:00,84.45,84.65,84.42,84.5,16055.0,78.4479,78.6336,78.42,78.4943,16055.0
2021-12-06 14:30:00,84.48,84.58,84.38,84.48,26977.0,78.4757,78.5686,78.3828,78.4757,26977.0
2021-12-06 14:40:00,84.53,84.59,84.24,84.38,30771.0,78.5222,78.5779,78.2528,78.3828,30771.0
2021-12-06 14:50:00,84.38,84.43,84.18,84.2,60505.0,78.3828,78.4293,78.1971,78.2156,60505.0
2021-12-06 15:00:00,84.21,84.49,84.11,84.48,52297.0,78.2249,78.485,78.132,78.4757,52297.0
2021-12-06 15:10:00,84.47,84.51,84.28,84.39,110657.0,78.4664,78.5036,78.2899,78.3921,110657.0
2021-12-06 15:20:00,84.38,84.44,84.11,84.26,103376.0,78.3828,78.4386,78.132,78.2714,103376.0
2021-12-06 15:30:00,84.25,84.39,83.98,84.08,90935.0,78.2621,78.3921,78.0113,78.1042,90935.0
2021-12-06 15:40:00,84.07,84.2,83.96,84.0,167614.0,78.0949,78.2156,77.9927,78.0298,167614.0
2021-12-06 15:50:00,83.98,84.1,83.84,83.94,260566.0,78.0113,78.1227,77.8812,77.9741,260566.0
2021-12-07 09:30:00,85.21,86.85,85.21,86.54,75534.0,79.1538,80.6773,79.1538,80.3893,75534.0
2021-12-07 09:40:00,86.53,87.4,86.34,87.11,54212.0,80.38,81.1882,80.2035,80.9188,54212.0
2021-12-07 09:50:00,87.15,87.75,87.11,87.37,60245.0,80.956,81.5133,80.9188,81.1603,60245.0
2021-12-07 10:00:00,87.35,87.67,87.14,87.54,61688.0,81.1418,81.439,80.9467,81.3182,61688.0
2021-12-07 10:10:00,87.55,87.82,87.41,87.51,37308.0,81.3275,81.5783,81.1975,81.2904,37308.0
2021-12-07 10:20:00,87.51,87.83,87.47,87.66,37310.0,81.2904,81.5876,81.2532,81.4297,37310.0
2021-12-07 10:30:00,87.66,88.0,87.58,87.87,37159.0,81.4297,81.7456,81.3554,81.6248,37159.0
2021-12-07 10:40:00,87.83,88.07,87.72,87.84,28201.0,81.5876,81.8106,81.4855,81.5969,28201.0
2021-12-07 10:50:00,87.87,88.0,87.79,87.93,18705.0,81.6248,81.7456,81.5505,81.6805,18705.0
2021-12-07 11:00:00,87.96,88.32,87.94,88.28,24154.0,81.7084,82.0428,81.6898,82.0057,24154.0
2021-12-07 11:10:00,88.27,88.43,88.02,88.39,36657.0,81.9964,82.145,81.7641,82.1078,36657.0
2021-12-07 11:20:00,88.32,88.55,88.19,88.55,25243.0,82.0428,82.2565,81.922,82.2565,25243.0
2021-12-07 11:30:00,88.55,88.75,88.46,88.63,54246.0,82.2565,82.4422,82.1729,82.3308,54246.0
2021-12-07 11:40:00,88.6,88.6,88.16,88.21,39529.0,82.3029,82.3029,81.8942,81.9406,39529.0
2021-12-07 11:50:00,88.2,88.56,88.2,88.51,18972.0,81.9313,82.2658,81.9313,82.2193,18972.0
2021-12-07 12:00:00,88.54,88.74,88.47,88.7,29080.0,82.2472,82.433,82.1821,82.3958,29080.0
2021-12-07 12:10:00,88.69,88.82,88.62,88.63,32619.0,82.3865,82.5073,82.3215,82.3308,32619.0
2021-12-07 12:20:00,88.63,88.82,88.63,88.76,27992.0,82.3308,82.5073,82.3308,82.4515,27992.0
2021-12-07 12:30:00,88.8,88.82,88.57,88.64,37177.0,82.4887,82.5073,82.275,82.3401,37177.0
2021-12-07 12:40:00,88.62,88.72,88.44,88.67,32906.0,82.3215,82.4144,82.1543,82.3679,32906.0
2021-12-07 12:50:00,88.67,88.91,88.67,88.87,31830.0,82.3679,82.5909,82.3679,82.5537,31830.0
2021-12-07 13:00:00,88.86,88.88,88.6,88.62,19701.0,82.5444,82.563,82.3029,82.3215,19701.0
2021-12-07 13:10:00,88.6,88.71,88.36,88.71,33296.0,82.3029,82.4051,82.08,82.4051,33296.0
2021-12-07 13:20:00,88.72,88.79,88.6,88.63,18503.0,82.4144,82.4794,82.3029,82.3308,18503.0
2021-12-07 13:30:00,88.65,88.75,88.62,88.64,26803.0,82.3494,82.4422,82.3215,82.3401,26803.0
2021-12-07 13:40:00,88.64,88.94,88.64,88.91,25462.0,82.3401,82.6187,82.3401,82.5909,25462.0
2021-12-07 13:50:00,88.92,88.96,88.81,88.91,25370.0,82.6002,82.6373,82.498,82.5909,25370.0
2021-12-07 14:00:00,88.89,88.98,88.74,88.8,36788.0,82.5723,82.6559,82.433,82.4887,36788.0
2021-12-07 14:10:00,88.78,88.8,88.49,88.61,39020.0,82.4701,82.4887,82.2007,82.3122,39020.0
2021-12-07 14:20:00,88.55,88.57,88.4,88.43,38811.0,82.2565,82.275,82.1171,82.145,38811.0
2021-12-07 14:30:00,88.44,88.44,88.18,88.2,33182.0,82.1543,82.1543,81.9128,81.9313,33182.0
2021-12-07 14:40:00,88.21,88.32,88.15,88.31,59021.0,81.9406,82.0428,81.8849,82.0335,59021.0
2021-12-07 14:50:00,88.29,88.32,88.09,88.21,28804.0,82.0149,82.0428,81.8292,81.9406,28804.0
2021-12-07 15:00:00,88.21,88.64,88.14,88.62,100359.0,81.9406,82.3401,81.8756,82.3215,100359.0
2021-12-07 15:10:00,88.63,88.66,88.34,88.55,36407.0,82.3308,82.3586,82.0614,82.2565,36407.0
2021-12-07 15:20:00,88.58,88.65,88.41,88.41,41338.0,82.2843,82.3494,82.1264,82.1264,41338.0
2021-12-07 15:30:00,88.44,88.56,88.35,88.42,84767.0,82.1543,82.2658,82.0707,82.1357,84767.0
2021-12-07 15:40:00,88.42,88.65,88.4,88.57,113671.0,82.1357,82.3494,82.1171,82.275,113671.0
2021-12-07 15:50:00,88.56,88.99,88.37,88.93,480502.0,82.2658,82.6652,82.0893,82.6095,480502.0
2021-12-08 09:30:00,88.56,88.65,86.67,86.73,139667.0,82.2658,82.3494,80.5101,80.5658,139667.0
2021-12-08 09:40:00,86.72,87.25,86.69,87.2,86946.0,80.5565,81.0489,80.5287,81.0024,86946.0
2021-12-08 09:50:00,87.19,87.48,86.75,86.77,44103.0,80.9931,81.2625,80.5844,80.603,44103.0
2021-12-08 10:00:00,86.8,87.19,86.74,86.81,87281.0,80.6308,80.9931,80.5751,80.6401,87281.0
2021-12-08 10:10:00,86.83,87.05,86.62,86.84,48744.0,80.6587,80.8631,80.4636,80.668,48744.0
2021-12-08 10:20:00,86.86,87.4,86.77,86.77,98979.0,80.6866,81.1882,80.603,80.603,98979.0
2021-12-08 10:30:00,86.77,86.93,86.47,86.62,48073.0,80.603,80.7516,80.3243,80.4636,48073.0
2021-12-08 10:40:00,86.58,86.75,86.44,86.66,65376.0,80.4265,80.5844,80.2964,80.5008,65376.0
2021-12-08 10:50:00,86.67,87.0,86.47,86.91,85288.0,80.5101,80.8166,80.3243,80.733,85288.0
2021-12-08 11:00:00,86.95,86.95,86.55,86.59,47695.0,80.7702,80.7702,80.3986,80.4358,47695.0
2021-12-08 11:10:00,86.59,87.12,86.56,87.08,55338.0,80.4358,80.9281,80.4079,80.8909,55338.0
2021-12-08 11:20:00,87.09,87.11,86.81,86.98,24723.0,80.9002,80.9188,80.6401,80.798,24723.0
2021-12-08 11:30:00,87.0,87.17,86.87,87.08,69507.0,80.8166,80.9745,80.6959,80.8909,69507.0
2021-12-08 11:40:00,87.05,87.25,86.92,87.24,47683.0,80.8631,81.0489,80.7423,81.0396,47683.0
2021-12-08 11:50:00,87.26,87.34,87.03,87.06,55204.0,81.0581,81.1325,80.8445,80.8724,55204.0
2021-12-08 12:00:00,87.07,87.23,87.03,87.12,34128.0,80.8817,81.0303,80.8445,80.9281,34128.0
2021-12-08 12:10:00,87.12,87.23,87.05,87.05,40288.0,80.9281,81.0303,80.8631,80.8631,40288.0
2021-12-08 12:20:00,87.04,87.04,86.84,86.86,26435.0,80.8538,80.8538,80.668,80.6866,26435.0
2021-12-08 12:30:00,86.87,87.16,86.85,87.16,22406.0,80.6959,80.9653,80.6773,80.9653,22406.0
2021-12-08 12:40:00,87.18,87.41,87.16,87.21,126514.0,80.9838,81.1975,80.9653,81.0117,126514.0
2021-12-08 12:50:00,87.21,87.21,87.03,87.03,19743.0,81.0117,81.0117,80.8445,80.8445,19743.0
2021-12-08 13:00:00,87.05,87.13,86.81,87.09,30130.0,80.8631,80.9374,80.6401,80.9002,30130.0
2021-12-08 13:10:00,87.1,87.11,86.97,87.06,22307.0,80.9095,80.9188,80.7888,80.8724,22307.0
2021-12-08 13:20:00,87.05,87.08,86.93,87.07,20615.0,80.8631,80.8909,80.7516,80.8817,20615.0
2021-12-08 13:30:00,87.07,87.1,86.84,87.0,18431.0,80.8817,80.9095,80.668,80.8166,18431.0
2021-12-08 13:40:00,86.98,87.09,86.89,87.09,22614.0,80.798,80.9002,80.7144,80.9002,22614.0
2021-12-08 13:50:00,87.09,87.11,86.95,87.03,37336.0,80.9002,80.9188,80.7702,80.8445,37336.0
2021-12-08 14:00:00,87.06,87.11,86.84,86.96,29581.0,80.8724,80.9188,80.668,80.7795,29581.0
2021-12-08 14:10:00,86.96,87.03,86.84,87.0,43871.0,80.7795,80.8445,80.668,80.8166,43871.0
2021-12-08 14:20:00,86.99,87.18,86.79,86.82,68401.0,80.8073,80.9838,80.6216,80.6494,68401.0
2021-12-08 14:30:00,86.83,86.96,86.75,86.8,23708.0,80.6587,80.7795,80.5844,80.6308,23708.0
2021-12-08 14:40:00,86.8,87.01,86.72,86.99,18010.0,80.6308,80.8259,80.5565,80.8073,18010.0
2021-12-08 14:50:00,86.98,87.27,86.95,87.26,29823.0,80.798,81.0674,80.7702,81.0581,29823.0
2021-12-08 15:00:00,87.28,87.45,87.17,87.39,38465.0,81.0767,81.2346,80.9745,81.1789,38465.0
2021-12-08 15:10:00,87.38,87.52,87.37,87.47,50858.0,81.1696,81.2997,81.1603,81.2532,50858.0
2021-12-08 15:20:00,87.47,87.52,87.37,87.51,50186.0,81.2532,81.2997,81.1603,81.2904,50186.0
2021-12-08 15:30:00,87.48,87.53,87.32,87.33,64879.0,81.2625,81.309,81.1139,81.1232,64879.0
2021-12-08 15:40:00,87.33,87.45,87.27,87.35,80230.0,81.1232,81.2346,81.0674,81.1418,80230.0
2021-12-08 15:50:00,87.35,87.65,87.29,87.34,284361.0,81.1418,81.4204,81.086,81.1325,284361.0
2021-12-09 09:30:00,86.71,88.89,86.71,88.79,150249.0,80.5472,82.5723,80.5472,82.4794,150249.0
2021-12-09 09:40:00,88.86,89.04,88.24,88.45,65936.0,82.5444,82.7116,81.9685,82.1636,65936.0
2021-12-09 09:50:00,88.52,88.61,87.87,88.35,65401.0,82.2286,82.3122,81.6248,82.0707,65401.0
2021-12-09 10:00:00,88.36,88.61,88.07,88.26,49646.0,82.08,82.3122,81.8106,81.9871,49646.0
2021-12-09 10:10:00,88.27,88.29,88.01,88.1,59575.0,81.9964,82.0149,81.7548,81.8384,59575.0
2021-12-09 10:20:00,88.1,88.46,88.09,88.17,63650.0,81.8384,82.1729,81.8292,81.9035,63650.0
2021-12-09 10:30:00,88.17,88.24,87.95,88.03,62871.0,81.9035,81.9685,81.6991,81.7734,62871.0
2021-12-09 10:40:00,88.06,88.26,87.87,88.2,51914.0,81.8013,81.9871,81.6248,81.9313,51914.0
2021-12-09 10:50:00,88.2,88.27,88.0,88.19,47697.0,81.9313,81.9964,81.7456,81.922,47697.0
2021-12-09 11:00:00,88.23,88.48,88.13,88.44,53623.0,81.9592,82.1914,81.8663,82.1543,53623.0
2021-12-09 11:10:00,88.41,88.48,88.12,88.42,51871.0,82.1264,82.1914,81.857,82.1357,51871.0
2021-12-09 11:20:00,88.45,88.72,88.31,88.62,51944.0,82.1636,82.4144,82.0335,82.3215,51944.0
2021-12-09 11:30:00,88.59,88.73,88.52,88.65,39390.0,82.2936,82.4237,82.2286,82.3494,39390.0
2021-12-09 11:40:00,88.67,88.68,88.4,88.4,41822.0,82.3679,82.3772,82.1171,82.1171,41822.0
2021-12-09 11:50:00,88.43,88.64,88.43,88.52,35115.0,82.145,82.3401,82.145,82.2286,35115.0
2021-12-09 12:00:00,88.51,88.55,88.17,88.32,59870.0,82.2193,82.2565,81.9035,82.0428,59870.0
2021-12-09 12:10:00,88.3,88.46,88.23,88.32,42467.0,82.0242,82.1729,81.9592,82.0428,42467.0
2021-12-09 12:20:00,88.36,88.41,88.1,88.11,65828.0,82.08,82.1264,81.8384,81.8477,65828.0
2021-12-09 12:30:00,88.11,88.18,88.03,88.12,60779.0,81.8477,81.9128,81.7734,81.857,60779.0
2021-12-09 12:40:00,88.12,88.21,88.01,88.18,46861.0,81.857,81.9406,81.7548,81.9128,46861.0
2021-12-09 12:50:00,88.17,88.2,88.1,88.18,31367.0,81.9035,81.9313,81.8384,81.9128,31367.0
2021-12-09 13:00:00,88.2,88.27,88.08,88.08,38004.0,81.9313,81.9964,81.8199,81.8199,38004.0
2021-12-09 13:10:00,88.07,88.2,88.03,88.14,36761.0,81.8106,81.9313,81.7734,81.8756,36761.0
2021-12-09 13:20:00,88.16,88.17,87.81,87.83,34341.0,81.8942,81.9035,81.5691,81.5876,34341.0
2021-12-09 13:30:00,87.82,87.9,87.76,87.83,42062.0,81.5783,81.6527,81.5226,81.5876,42062.0
2021-12-09 13:40:00,87.83,87.85,87.14,87.2,56629.0,81.5876,81.6062,80.9467,81.0024,56629.0
2021-12-09 13:50:00,87.2,87.43,87.0,87.38,62803.0,81.0024,81.2161,80.8166,81.1696,62803.0
2021-12-09 14:00:00,87.38,87.45,87.17,87.17,42680.0,81.1696,81.2346,80.9745,80.9745,42680.0
2021-12-09 14:10:00,87.2,87.37,87.05,87.32,44410.0,81.0024,81.1603,80.8631,81.1139,44410.0
2021-12-09 14:20:00,87.35,87.51,87.09,87.23,47925.0,81.1418,81.2904,80.9002,81.0303,47925.0
2021-12-09 14:30:00,87.23,87.28,87.12,87.14,44955.0,81.0303,81.0767,80.9281,80.9467,44955.0
2021-12-09 14:40:00,87.14,87.14,86.95,87.0,76994.0,80.9467,80.9467,80.7702,80.8166,76994.0
2021-12-09 14:50:00,87.0,87.01,86.77,86.87,48107.0,80.8166,80.8259,80.603,80.6959,48107.0
2021-12-09 15:00:00,86.89,87.18,86.78,86.84,52347.0,80.7144,80.9838,80.6123,80.668,52347.0
2021-12-09 15:10:00,86.87,86.94,86.66,86.79,68596.0,80.6959,80.7609,80.5008,80.6216,68596.0
2021-12-09 15:20:00,86.76,86.91,86.57,86.88,76797.0,80.5937,80.733,80.4172,80.7052,76797.0
2021-12-09 15:30:00,86.87,87.18,86.75,86.98,96907.0,80.6959,80.9838,80.5844,80.798,96907.0
2021-12-09 15:40:00,86.97,87.4,86.93,87.39,147285.0,80.7888,81.1882,80.7516,81.1789,147285.0
2021-12-09 15:50:00,87.35,87.36,86.5,86.63,533329.0,81.1418,81.151,80.3522,80.4729,533329.0
2021-12-10 09:30:00,88.05,88.87,87.81,88.24,170738.0,81.792,82.5537,81.5691,81.9685,170738.0
2021-12-10 09:40:00,88.29,88.35,87.5,87.74,94075.0,82.0149,82.0707,81.2811,81.504,94075.0
2021-12-10 09:50:00,87.79,87.94,87.03,87.26,61050.0,81.5505,81.6898,80.8445,81.0581,61050.0
2021-12-10 10:00:00,87.26,87.77,87.15,87.52,81628.0,81.0581,81.5319,80.956,81.2997,81628.0
2021-12-10 10:10:00,87.56,87.77,87.0,87.73,28972.0,81.3368,81.5319,80.8166,81.4947,28972.0
2021-12-10 10:20:00,87.73,87.76,87.2,87.32,30801.0,81.4947,81.5226,81.0024,81.1139,30801.0
2021-12-10 10:30:00,87.33,87.47,86.65,86.99,34774.0,81.1232,81.2532,80.4915,80.8073,34774.0
2021-12-10 10:40:00,86.97,87.06,86.58,86.58,27171.0,80.7888,80.8724,80.4265,80.4265,27171.0
2021-12-10 10:50:00,86.59,86.8,86.58,86.72,41145.0,80.4358,80.6308,80.4265,80.5565,41145.0
2021-12-10 11:00:00,86.72,87.0,86.33,86.52,34396.0,80.5565,80.8166,80.1942,80.3707,34396.0
2021-12-10 11:10:00,86.54,86.65,86.29,86.61,24159.0,80.3893,80.4915,80.1571,80.4543,24159.0
2021-12-10 11:20:00,86.57,86.76,86.4,86.76,18545.0,80.4172,80.5937,80.2593,80.5937,18545.0
2021-12-10 11:30:00,86.74,86.8,86.44,86.76,19268.0,80.5751,80.6308,80.2964,80.5937,19268.0
2021-12-10 11:40:00,86.77,87.04,86.68,86.9,20669.0,80.603,80.8538,80.5194,80.7237,20669.0
2021-12-10 11:50:00,86.88,86.96,86.81,86.95,22193.0,80.7052,80.7795,80.6401,80.7702,22193.0
2021-12-10 12:00:00,86.98,87.09,86.84,87.02,14758.0,80.798,80.9002,80.668,80.8352,14758.0
2021-12-10 12:10:00,87.02,87.28,87.01,87.17,14310.0,80.8352,81.0767,80.8259,80.9745,14310.0
2021-12-10 12:20:00,87.21,87.35,87.14,87.14,11766.0,81.0117,81.1418,80.9467,80.9467,11766.0
2021-12-10 12:30:00,87.17,87.2,86.85,86.87,14925.0,80.9745,81.0024,80.6773,80.6959,14925.0
2021-12-10 12:40:00,86.86,87.02,86.84,87.02,9799.0,80.6866,80.8352,80.668,80.8352,9799.0
2021-12-10 12:50:00,87.04,87.13,87.03,87.11,9326.0,80.8538,80.9374,80.8445,80.9188,9326.0
2021-12-10 13:00:00,87.09,87.14,86.93,87.04,23898.0,80.9002,80.9467,80.7516,80.8538,23898.0
2021-12-10 13:10:00,87.05,87.1,86.94,87.01,15369.0,80.8631,80.9095,80.7609,80.8259,15369.0
2021-12-10 13:20:00,87.0,87.32,86.97,87.23,33669.0,80.8166,81.1139,80.7888,81.0303,33669.0
2021-12-10 13:30:00,87.24,87.24,86.89,86.97,17418.0,81.0396,81.0396,80.7144,80.7888,17418.0
2021-12-10 13:40:00,86.92,87.0,86.89,86.92,15903.0,80.7423,80.8166,80.7144,80.7423,15903.0
2021-12-10 13:50:00,86.94,87.06,86.94,87.01,18221.0,80.7609,80.8724,80.7609,80.8259,18221.0
2021-12-10 14:00:00,87.02,87.09,86.89,86.93,14523.0,80.8352,80.9002,80.7144,80.7516,14523.0
2021-12-10 14:10:00,86.92,87.17,86.92,87.12,20865.0,80.7423,80.9745,80.7423,80.9281,20865.0
2021-12-10 14:20:00,87.13,87.16,86.84,87.05,41393.0,80.9374,80.9653,80.668,80.8631,41393.0
2021-12-10 14:30:00,87.05,87.18,86.84,86.94,26343.0,80.8631,80.9838,80.668,80.7609,26343.0
2021-12-10 14:40:00,86.97,86.99,86.83,86.87,21224.0,80.7888,80.8073,80.6587,80.6959,21224.0
2021-12-10 14:50:00,86.86,86.92,86.72,86.77,29302.0,80.6866,80.7423,80.5565,80.603,29302.0
2021-12-10 15:00:00,86.76,86.87,86.6,86.8,42908.0,80.5937,80.6959,80.4451,80.6308,42908.0
2021-12-10 15:10:00,86.79,86.96,86.73,86.87,36793.0,80.6216,80.7795,80.5658,80.6959,36793.0
2021-12-10 15:20:00,86.86,87.12,86.85,87.1,50045.0,80.6866,80.9281,80.6773,80.9095,50045.0
2021-12-10 15:30:00,87.11,87.25,87.07,87.21,88855.0,80.9188,81.0489,80.8817,81.0117,88855.0
2021-12-10 15:40:00,87.21,87.34,87.14,87.2,146606.0,81.0117,81.1325,80.9467,81.0024,146606.0
2021-12-10 15:50:00,87.22,87.35,87.0,87.16,301482.0,81.021,81.1418,80.8166,80.9653,301482.0
2021-12-13 09:30:00,87.39,87.75,86.95,87.44,68197.0,81.1789,81.5133,80.7702,81.2254,68197.0
2021-12-13 09:40:00,87.44,87.64,86.61,87.04,38080.0,81.2254,81.4111,80.4543,80.8538,38080.0
2021-12-13 09:50:00,86.92,87.0,86.46,86.59,24630.0,80.7423,80.8166,80.315,80.4358,24630.0
2021-12-13 10:00:00,86.55,86.55,85.84,85.91,51308.0,80.3986,80.3986,79.7391,79.8041,51308.0
2021-12-13 10:10:00,85.86,86.12,85.78,85.94,31594.0,79.7576,79.9992,79.6833,79.832,31594.0
2021-12-13 10:20:00,85.97,86.0,85.63,85.95,20478.0,79.8598,79.8877,79.544,79.8413,20478.0
2021-12-13 10:30:00,85.96,86.14,85.71,85.74,28640.0,79.8505,80.0177,79.6183,79.6462,28640.0
2021-12-13 10:40:00,85.69,86.08,85.67,85.97,22106.0,79.5997,79.962,79.5812,79.8598,22106.0
2021-12-13 10:50:00,86.0,86.08,85.77,85.95,23654.0,79.8877,79.962,79.674,79.8413,23654.0
2021-12-13 11:00:00,85.92,86.01,85.73,85.79,46189.0,79.8134,79.897,79.6369,79.6926,46189.0
2021-12-13 11:10:00,85.8,86.16,85.74,86.02,45736.0,79.7019,80.0363,79.6462,79.9063,45736.0
2021-12-13 11:20:00,86.05,86.16,85.82,85.91,35076.0,79.9341,80.0363,79.7205,79.8041,35076.0
2021-12-13 11:30:00,85.82,85.91,85.65,85.69,27488.0,79.7205,79.8041,79.5626,79.5997,27488.0
2021-12-13 11:40:00,85.7,85.8,85.53,85.54,16219.0,79.609,79.7019,79.4511,79.4604,16219.0
2021-12-13 11:50:00,85.59,85.62,85.31,85.55,16720.0,79.5068,79.5347,79.2467,79.4697,16720.0
2021-12-13 12:00:00,85.57,85.77,85.48,85.75,21856.0,79.4883,79.674,79.4047,79.6555,21856.0
2021-12-13 12:10:00,85.77,86.03,85.7,85.88,45747.0,79.674,79.9156,79.609,79.7762,45747.0
2021-12-13 12:20:00,85.95,86.18,85.91,86.12,19104.0,79.8413,80.0549,79.8041,79.9992,19104.0
2021-12-13 12:30:00,86.1,86.34,86.07,86.32,11144.0,79.9806,80.2035,79.9527,80.185,11144.0
2021-12-13 12:40:00,86.35,86.35,86.03,86.03,12853.0,80.2128,80.2128,79.9156,79.9156,12853.0
2021-12-13 12:50:00,86.03,86.07,85.85,85.9,15527.0,79.9156,79.9527,79.7484,79.7948,15527.0
2021-12-13 13:00:00,85.9,85.93,85.71,85.76,11272.0,79.7948,79.8227,79.6183,79.6648,11272.0
2021-12-13 13:10:00,85.78,85.81,85.48,85.55,27019.0,79.6833,79.7112,79.4047,79.4697,27019.0
2021-12-13 13:20:00,85.56,85.72,85.48,85.6,13400.0,79.479,79.6276,79.4047,79.5161,13400.0
2021-12-13 13:30:00,85.64,85.64,85.4,85.44,8841.0,79.5533,79.5533,79.3303,79.3675,8841.0
2021-12-13 13:40:00,85.47,85.75,85.47,85.65,17932.0,79.3954,79.6555,79.3954,79.5626,17932.0
2021-12-13 13:50:00,85.66,85.86,85.6,85.83,25096.0,79.5719,79.7576,79.5161,79.7298,25096.0
2021-12-13 14:00:00,85.83,85.94,85.73,85.89,14955.0,79.7298,79.832,79.6369,79.7855,14955.0
2021-12-13 14:10:00,85.93,86.02,85.77,85.84,9141.0,79.8227,79.9063,79.674,79.7391,9141.0
2021-12-13 14:20:00,85.87,86.03,85.72,85.83,11491.0,79.7669,79.9156,79.6276,79.7298,11491.0
2021-12-13 14:30:00,85.86,85.89,85.79,85.86,12311.0,79.7576,79.7855,79.6926,79.7576,12311.0
2021-12-13 14:40:00,85.85,85.9,85.74,85.74,12934.0,79.7484,79.7948,79.6462,79.6462,12934.0
2021-12-13 14:50:00,85.73,85.84,85.64,85.81,17107.0,79.6369,79.7391,79.5533,79.7112,17107.0
2021-12-13 15:00:00,85.83,85.86,85.69,85.76,22464.0,79.7298,79.7576,79.5997,79.6648,22464.0
2021-12-13 15:10:00,85.74,85.86,85.66,85.72,19123.0,79.6462,79.7576,79.5719,79.6276,19123.0
2021-12-13 15:20:00,85.74,85.79,85.56,85.66,20847.0,79.6462,79.6926,79.479,79.5719,20847.0
2021-12-13 15:30:00,85.65,85.88,85.65,85.76,33624.0,79.5626,79.7762,79.5626,79.6648,33624.0
2021-12-13 15:40:00,85.73,85.81,85.64,85.7,56499.0,79.6369,79.7112,79.5533,79.609,56499.0
2021-12-13 15:50:00,85.64,85.72,84.96,85.21,308211.0,79.5533,79.6276,78.9216,79.1538,308211.0
2021-12-14 09:30:00,84.24,84.36,83.41,83.7,292264.0,78.2528,78.3643,77.4818,77.7512,292264.0
2021-12-14 09:40:00,83.77,84.57,83.7,84.4,113076.0,77.8162,78.5593,77.7512,78.4014,113076.0
2021-12-14 09:50:00,84.39,84.74,84.13,84.51,75019.0,78.3921,78.7173,78.1506,78.5036,75019.0
2021-12-14 10:00:00,84.55,84.91,84.41,84.6,61235.0,78.5408,78.8752,78.4107,78.5872,61235.0
2021-12-14 10:10:00,84.58,84.64,84.21,84.57,37686.0,78.5686,78.6244,78.2249,78.5593,37686.0
2021-12-14 10:20:00,84.58,85.0,84.47,84.84,103548.0,78.5686,78.9588,78.4664,78.8101,103548.0
2021-12-14 10:30:00,84.9,84.96,84.55,84.55,23523.0,78.8659,78.9216,78.5408,78.5408,23523.0
2021-12-14 10:40:00,84.55,84.7,84.34,84.36,30865.0,78.5408,78.6801,78.3457,78.3643,30865.0
2021-12-14 10:50:00,84.39,84.43,83.71,83.79,44245.0,78.3921,78.4293,77.7605,77.8348,44245.0
2021-12-14 11:00:00,83.79,84.01,83.69,83.98,23536.0,77.8348,78.0391,77.7419,78.0113,23536.0
2021-12-14 11:10:00,84.01,84.18,83.83,83.94,30420.0,78.0391,78.1971,77.8719,77.9741,30420.0
2021-12-14 11:20:00,83.96,84.13,83.89,84.03,29359.0,77.9927,78.1506,77.9277,78.0577,29359.0
2021-12-14 11:30:00,84.06,84.16,83.86,84.02,26363.0,78.0856,78.1785,77.8998,78.0484,26363.0
2021-12-14 11:40:00,83.96,84.07,83.84,83.93,15634.0,77.9927,78.0949,77.8812,77.9648,15634.0
2021-12-14 11:50:00,83.99,84.14,83.78,83.92,23859.0,78.0206,78.1599,77.8255,77.9555,23859.0
2021-12-14 12:00:00,83.93,84.03,83.82,83.91,22658.0,77.9648,78.0577,77.8626,77.9462,22658.0
2021-12-14 12:10:00,83.89,83.98,83.76,83.85,27316.0,77.9277,78.0113,77.8069,77.8905,27316.0
2021-12-14 12:20:00,83.87,84.12,83.82,84.07,19401.0,77.9091,78.1413,77.8626,78.0949,19401.0
2021-12-14 12:30:00,84.06,84.1,83.73,83.77,28652.0,78.0856,78.1227,77.779,77.8162,28652.0
2021-12-14 12:40:00,83.8,83.83,83.62,83.7,20331.0,77.8441,77.8719,77.6769,77.7512,20331.0
2021-12-14 12:50:00,83.72,83.98,83.72,83.93,14111.0,77.7697,78.0113,77.7697,77.9648,14111.0
2021-12-14 13:00:00,83.92,84.26,83.83,84.25,18219.0,77.9555,78.2714,77.8719,78.2621,18219.0
2021-12-14 13:10:00,84.26,84.35,84.19,84.24,16940.0,78.2714,78.355,78.2063,78.2528,16940.0
2021-12-14 13:20:00,84.25,84.45,84.21,84.41,23450.0,78.2621,78.4479,78.2249,78.4107,23450.0
2021-12-14 13:30:00,84.38,84.64,84.32,84.63,35366.0,78.3828,78.6244,78.3271,78.6151,35366.0
2021-12-14 13:40:00,84.63,84.63,84.37,84.46,20801.0,78.6151,78.6151,78.3735,78.4572,20801.0
2021-12-14 13:50:00,84.48,84.56,84.39,84.45,21626.0,78.4757,78.55,78.3921,78.4479,21626.0
2021-12-14 14:00:00,84.44,84.71,84.18,84.7,52854.0,78.4386,78.6894,78.1971,78.6801,52854.0
2021-12-14 14:10:00,84.67,84.79,84.41,84.55,27928.0,78.6522,78.7637,78.4107,78.5408,27928.0
2021-12-14 14:20:00,84.55,84.68,84.44,84.49,17688.0,78.5408,78.6615,78.4386,78.485,17688.0
2021-12-14 14:30:00,84.5,84.61,84.43,84.58,19550.0,78.4943,78.5965,78.4293,78.5686,19550.0
2021-12-14 14:40:00,84.6,84.83,84.56,84.56,21297.0,78.5872,78.8009,78.55,78.55,21297.0
2021-12-14 14:50:00,84.58,84.69,84.5,84.57,22216.0,78.5686,78.6708,78.4943,78.5593,22216.0
2021-12-14 15:00:00,84.56,84.89,84.55,84.87,81965.0,78.55,78.8566,78.5408,78.838,81965.0
2021-12-14 15:10:00,84.86,84.92,84.69,84.87,35692.0,78.8287,78.8845,78.6708,78.838,35692.0
2021-12-14 15:20:00,84.86,85.07,84.78,85.06,36552.0,78.8287,79.0238,78.7544,79.0145,36552.0
2021-12-14 15:30:00,85.05,85.37,85.03,85.11,52487.0,79.0052,79.3025,78.9866,79.061,52487.0
2021-12-14 15:40:00,85.13,85.21,84.92,85.0,75311.0,79.0795,79.1538,78.8845,78.9588,75311.0
2021-12-14 15:50:00,85.03,85.06,84.63,84.92,322533.0,78.9866,79.0145,78.6151,78.8845,322533.0
2021-12-15 09:30:00,85.27,85.47,84.24,84.33,38592.0,79.2096,79.3954,78.2528,78.3364,38592.0
2021-12-15 09:40:00,84.33,84.6,84.1,84.16,23847.0,78.3364,78.5872,78.1227,78.1785,23847.0
2021-12-15 09:50:00,84.13,84.34,83.93,84.12,35452.0,78.1506,78.3457,77.9648,78.1413,35452.0
2021-12-15 10:00:00,84.17,84.27,84.02,84.04,41099.0,78.1878,78.2807,78.0484,78.067,41099.0
2021-12-15 10:10:00,84.06,84.28,83.89,83.91,46227.0,78.0856,78.2899,77.9277,77.9462,46227.0
2021-12-15 10:20:00,83.94,84.18,83.93,84.05,33710.0,77.9741,78.1971,77.9648,78.0763,33710.0
2021-12-15 10:30:00,84.11,84.5,83.98,84.46,43690.0,78.132,78.4943,78.0113,78.4572,43690.0
2021-12-15 10:40:00,84.44,84.51,84.08,84.12,24678.0,78.4386,78.5036,78.1042,78.1413,24678.0
2021-12-15 10:50:00,84.12,84.24,83.99,84.2,32339.0,78.1413,78.2528,78.0206,78.2156,32339.0
2021-12-15 11:00:00,84.21,84.5,84.09,84.25,30383.0,78.2249,78.4943,78.1134,78.2621,30383.0
2021-12-15 11:10:00,84.2,84.36,84.13,84.17,35321.0,78.2156,78.3643,78.1506,78.1878,35321.0
2021-12-15 11:20:00,84.16,84.24,84.11,84.13,16831.0,78.1785,78.2528,78.132,78.1506,16831.0
2021-12-15 11:30:00,84.13,84.14,83.85,83.85,60590.0,78.1506,78.1599,77.8905,77.8905,60590.0
2021-12-15 11:40:00,83.84,83.92,83.71,83.91,24621.0,77.8812,77.9555,77.7605,77.9462,24621.0
2021-12-15 11:50:00,83.91,84.06,83.86,83.93,44966.0,77.9462,78.0856,77.8998,77.9648,44966.0
2021-12-15 12:00:00,83.93,84.08,83.85,83.94,21060.0,77.9648,78.1042,77.8905,77.9741,21060.0
2021-12-15 12:10:00,83.94,84.11,83.87,83.91,27845.0,77.9741,78.132,77.9091,77.9462,27845.0
2021-12-15 12:20:00,83.91,84.36,83.77,84.34,58774.0,77.9462,78.3643,77.8162,78.3457,58774.0
2021-12-15 12:30:00,84.31,84.34,84.15,84.16,13330.0,78.3178,78.3457,78.1692,78.1785,13330.0
2021-12-15 12:40:00,84.13,84.24,84.09,84.09,22625.0,78.1506,78.2528,78.1134,78.1134,22625.0
2021-12-15 12:50:00,84.11,84.31,84.11,84.26,19596.0,78.132,78.3178,78.132,78.2714,19596.0
2021-12-15 13:00:00,84.23,84.5,84.19,84.46,20086.0,78.2435,78.4943,78.2063,78.4572,20086.0
2021-12-15 13:10:00,84.47,84.48,84.34,84.47,15909.0,78.4664,78.4757,78.3457,78.4664,15909.0
2021-12-15 13:20:00,84.45,84.51,84.25,84.27,69999.0,78.4479,78.5036,78.2621,78.2807,69999.0
2021-12-15 13:30:00,84.28,84.51,84.26,84.39,44654.0,78.2899,78.5036,78.2714,78.3921,44654.0
2021-12-15 13:40:00,84.36,84.51,84.35,84.37,22873.0,78.3643,78.5036,78.355,78.3735,22873.0
2021-12-15 13:50:00,84.34,84.65,84.33,84.65,23846.0,78.3457,78.6336,78.3364,78.6336,23846.0
2021-12-15 14:00:00,84.65,85.4,83.99,85.28,75750.0,78.6336,79.3303,78.0206,79.2189,75750.0
2021-12-15 14:10:00,85.28,85.86,85.14,85.78,38060.0,79.2189,79.7576,79.0888,79.6833,38060.0
2021-12-15 14:20:00,85.8,85.82,85.0,85.11,46876.0,79.7019,79.7205,78.9588,79.061,46876.0
2021-12-15 14:30:00,85.1,85.54,85.02,85.5,54101.0,79.0517,79.4604,78.9774,79.4232,54101.0
2021-12-15 14:40:00,85.49,85.75,85.26,85.43,33386.0,79.4139,79.6555,79.2003,79.3582,33386.0
2021-12-15 14:50:00,85.42,85.8,85.26,85.52,34021.0,79.3489,79.7019,79.2003,79.4418,34021.0
2021-12-15 15:00:00,85.53,86.26,85.49,86.24,56037.0,79.4511,80.1292,79.4139,80.1106,56037.0
2021-12-15 15:10:00,86.23,87.26,86.15,87.19,85796.0,80.1014,81.0581,80.027,80.9931,85796.0
2021-12-15 15:20:00,87.19,87.46,87.05,87.37,76845.0,80.9931,81.2439,80.8631,81.1603,76845.0
2021-12-15 15:30:00,87.37,87.82,87.18,87.79,121329.0,81.1603,81.5783,80.9838,81.5505,121329.0
2021-12-15 15:40:00,87.79,87.79,87.0,87.07,147271.0,81.5505,81.5505,80.8166,80.8817,147271.0
2021-12-15 15:50:00,87.07,88.11,86.81,88.0,744262.0,80.8817,81.8477,80.6401,81.7456,744262.0
2021-12-16 09:30:00,87.32,88.16,86.6,87.08,118138.0,81.1139,81.8942,80.4451,80.8909,118138.0
2021-12-16 09:40:00,87.15,87.75,86.38,87.75,48167.0,80.956,81.5133,80.2407,81.5133,48167.0
2021-12-16 09:50:00,87.81,87.81,87.03,87.35,97242.0,81.5691,81.5691,80.8445,81.1418,97242.0
2021-12-16 10:00:00,87.28,87.31,86.54,86.62,42534.0,81.0767,81.1046,80.3893,80.4636,42534.0
2021-12-16 10:10:00,86.6,87.07,86.47,86.7,86256.0,80.4451,80.8817,80.3243,80.5379,86256.0
2021-12-16 10:20:00,86.72,87.11,86.69,87.06,34535.0,80.5565,80.9188,80.5287,80.8724,34535.0
2021-12-16 10:30:00,87.03,87.22,86.79,86.79,29493.0,80.8445,81.021,80.6216,80.6216,29493.0
2021-12-16 10:40:00,86.78,86.92,86.65,86.84,35154.0,80.6123,80.7423,80.4915,80.668,35154.0
2021-12-16 10:50:00,86.8,86.93,86.57,86.79,48621.0,80.6308,80.7516,80.4172,80.6216,48621.0
2021-12-16 11:00:00,86.81,86.88,86.41,86.52,196555.0,80.6401,80.7052,80.2686,80.3707,196555.0
2021-12-16 11:10:00,86.55,86.76,86.34,86.76,46636.0,80.3986,80.5937,80.2035,80.5937,46636.0
2021-12-16 11:20:00,86.77,86.78,86.45,86.66,81861.0,80.603,80.6123,80.3057,80.5008,81861.0
2021-12-16 11:30:00,86.66,86.69,86.16,86.18,73439.0,80.5008,80.5287,80.0363,80.0549,73439.0
2021-12-16 11:40:00,86.17,86.29,86.01,86.17,25747.0,80.0456,80.1571,79.897,80.0456,25747.0
2021-12-16 11:50:00,86.17,86.27,85.96,86.02,38072.0,80.0456,80.1385,79.8505,79.9063,38072.0
2021-12-16 12:00:00,86.0,86.19,85.7,85.78,57185.0,79.8877,80.0642,79.609,79.6833,57185.0
2021-12-16 12:10:00,85.77,85.97,85.68,85.91,59650.0,79.674,79.8598,79.5904,79.8041,59650.0
2021-12-16 12:20:00,85.91,86.06,85.31,85.43,66326.0,79.8041,79.9434,79.2467,79.3582,66326.0
2021-12-16 12:30:00,85.42,85.77,85.41,85.53,28557.0,79.3489,79.674,79.3396,79.4511,28557.0
2021-12-16 12:40:00,85.49,85.49,85.19,85.24,31942.0,79.4139,79.4139,79.1353,79.1817,31942.0
2021-12-16 12:50:00,85.23,85.42,85.08,85.09,83572.0,79.1724,79.3489,79.0331,79.0424,83572.0
2021-12-16 13:00:00,85.13,85.43,85.11,85.4,28024.0,79.0795,79.3582,79.061,79.3303,28024.0
2021-12-16 13:10:00,85.44,85.56,85.36,85.42,29352.0,79.3675,79.479,79.2932,79.3489,29352.0
2021-12-16 13:20:00,85.44,85.5,85.17,85.34,18074.0,79.3675,79.4232,79.1167,79.2746,18074.0
2021-12-16 13:30:00,85.34,85.38,85.09,85.14,22012.0,79.2746,79.3118,79.0424,79.0888,22012.0
2021-12-16 13:40:00,85.14,85.4,85.08,85.36,25714.0,79.0888,79.3303,79.0331,79.2932,25714.0
2021-12-16 13:50:00,85.34,85.4,84.97,84.97,24119.0,79.2746,79.3303,78.9309,78.9309,24119.0
2021-12-16 14:00:00,84.96,85.13,84.82,84.86,28172.0,78.9216,79.0795,78.7916,78.8287,28172.0
2021-12-16 14:10:00,84.86,84.96,84.51,84.51,24141.0,78.8287,78.9216,78.5036,78.5036,24141.0
2021-12-16 14:20:00,84.52,84.58,84.33,84.5,44145.0,78.5129,78.5686,78.3364,78.4943,44145.0
2021-12-16 14:30:00,84.5,84.67,84.34,84.55,31498.0,78.4943,78.6522,78.3457,78.5408,31498.0
2021-12-16 14:40:00,84.54,84.66,84.08,84.13,25293.0,78.5315,78.6429,78.1042,78.1506,25293.0
2021-12-16 14:50:00,84.13,84.43,84.01,84.38,44591.0,78.1506,78.4293,78.0391,78.3828,44591.0
2021-12-16 15:00:00,84.32,84.61,84.17,84.33,41329.0,78.3271,78.5965,78.1878,78.3364,41329.0
2021-12-16 15:10:00,84.31,84.69,84.18,84.67,47801.0,78.3178,78.6708,78.1971,78.6522,47801.0
2021-12-16 15:20:00,84.63,84.94,84.63,84.92,55616.0,78.6151,78.903,78.6151,78.8845,55616.0
2021-12-16 15:30:00,84.93,85.17,84.85,85.16,83132.0,78.8937,79.1167,78.8194,79.1074,83132.0
2021-12-16 15:40:00,85.16,85.27,84.68,84.74,89965.0,79.1074,79.2096,78.6615,78.7173,89965.0
2021-12-16 15:50:00,84.71,85.11,84.44,84.53,436483.0,78.6894,79.061,78.4386,78.5222,436483.0
2021-12-17 09:30:00,84.01,84.41,83.46,83.87,473710.0,78.0391,78.4107,77.5282,77.9091,473710.0
2021-12-17 09:40:00,83.88,84.51,83.42,84.51,47671.0,77.9184,78.5036,77.4911,78.5036,47671.0
2021-12-17 09:50:00,84.53,84.81,84.35,84.64,25197.0,78.5222,78.7823,78.355,78.6244,25197.0
2021-12-17 10:00:00,84.65,84.79,84.43,84.79,28950.0,78.6336,78.7637,78.4293,78.7637,28950.0
2021-12-17 10:10:00,84.79,84.79,84.09,84.32,30225.0,78.7637,78.7637,78.1134,78.3271,30225.0
2021-12-17 10:20:00,84.33,84.79,83.99,84.79,19266.0,78.3364,78.7637,78.0206,78.7637,19266.0
2021-12-17 10:30:00,84.74,85.41,84.63,85.41,22650.0,78.7173,79.3396,78.6151,79.3396,22650.0
2021-12-17 10:40:00,85.42,85.68,85.23,85.68,33513.0,79.3489,79.5904,79.1724,79.5904,33513.0
2021-12-17 10:50:00,85.69,85.79,85.5,85.64,27300.0,79.5997,79.6926,79.4232,79.5533,27300.0
2021-12-17 11:00:00,85.5,85.64,85.23,85.45,17743.0,79.4232,79.5533,79.1724,79.3768,17743.0
2021-12-17 11:10:00,85.44,85.85,85.43,85.53,24510.0,79.3675,79.7484,79.3582,79.4511,24510.0
2021-12-17 11:20:00,85.57,85.63,85.41,85.55,18489.0,79.4883,79.544,79.3396,79.4697,18489.0
2021-12-17 11:30:00,85.53,85.57,84.98,85.09,26254.0,79.4511,79.4883,78.9402,79.0424,26254.0
2021-12-17 11:40:00,85.08,85.11,84.56,84.65,72534.0,79.0331,79.061,78.55,78.6336,72534.0
2021-12-17 11:50:00,84.76,84.97,84.66,84.97,14560.0,78.7358,78.9309,78.6429,78.9309,14560.0
2021-12-17 12:00:00,84.95,84.96,84.64,84.8,37208.0,78.9123,78.9216,78.6244,78.773,37208.0
2021-12-17 12:10:00,84.86,85.32,84.85,85.04,18967.0,78.8287,79.256,78.8194,78.9959,18967.0
2021-12-17 12:20:00,85.07,85.17,84.85,85.12,24681.0,79.0238,79.1167,78.8194,79.0702,24681.0
2021-12-17 12:30:00,85.1,85.53,85.06,85.25,20588.0,79.0517,79.4511,79.0145,79.191,20588.0
2021-12-17 12:40:00,85.26,85.32,85.14,85.28,22910.0,79.2003,79.256,79.0888,79.2189,22910.0
2021-12-17 12:50:00,85.28,85.39,84.99,85.21,29474.0,79.2189,79.3211,78.9495,79.1538,29474.0
2021-12-17 13:00:00,85.21,85.24,84.85,84.88,24551.0,79.1538,79.1817,78.8194,78.8473,24551.0
2021-12-17 13:10:00,84.88,85.2,84.83,85.17,26705.0,78.8473,79.1446,78.8009,79.1167,26705.0
2021-12-17 13:20:00,85.18,85.38,85.07,85.35,20538.0,79.126,79.3118,79.0238,79.2839,20538.0
2021-12-17 13:30:00,85.35,85.49,85.3,85.31,28067.0,79.2839,79.4139,79.2375,79.2467,28067.0
2021-12-17 13:40:00,85.33,85.41,85.17,85.41,17624.0,79.2653,79.3396,79.1167,79.3396,17624.0
2021-12-17 13:50:00,85.4,85.5,85.23,85.5,23839.0,79.3303,79.4232,79.1724,79.4232,23839.0
2021-12-17 14:00:00,85.51,85.51,85.15,85.32,19230.0,79.4325,79.4325,79.0981,79.256,19230.0
2021-12-17 14:10:00,85.33,85.45,85.3,85.4,19685.0,79.2653,79.3768,79.2375,79.3303,19685.0
2021-12-17 14:20:00,85.41,85.52,85.05,85.16,23723.0,79.3396,79.4418,79.0052,79.1074,23723.0
2021-12-17 14:30:00,85.17,85.35,85.14,85.25,21553.0,79.1167,79.2839,79.0888,79.191,21553.0
2021-12-17 14:40:00,85.25,85.45,85.21,85.39,20525.0,79.191,79.3768,79.1538,79.3211,20525.0
2021-12-17 14:50:00,85.38,85.41,85.06,85.22,24585.0,79.3118,79.3396,79.0145,79.1631,24585.0
2021-12-17 15:00:00,85.19,85.5,85.15,85.3,32916.0,79.1353,79.4232,79.0981,79.2375,32916.0
2021-12-17 15:10:00,85.27,85.3,84.88,85.08,29674.0,79.2096,79.2375,78.8473,79.0331,29674.0
2021-12-17 15:20:00,85.07,85.23,84.85,84.95,27665.0,79.0238,79.1724,78.8194,78.9123,27665.0
2021-12-17 15:30:00,84.93,84.97,84.58,84.79,38731.0,78.8937,78.9309,78.5686,78.7637,38731.0
2021-12-17 15:40:00,84.8,84.97,84.32,84.32,92803.0,78.773,78.9309,78.3271,78.3271,92803.0
2021-12-17 15:50:00,84.33,84.65,83.63,84.18,1303553.0,78.3364,78.6336,77.6861,78.1971,1303553.0
2021-12-20 09:30:00,82.65,83.5,82.51,83.06,93606.0,76.7758,77.5654,76.6457,77.1567,93606.0
2021-12-20 09:40:00,82.97,82.97,82.46,82.47,59313.0,77.0731,77.0731,76.5993,76.6086,59313.0
2021-12-20 09:50:00,82.52,83.14,82.36,83.14,37834.0,76.655,77.231,76.5064,77.231,37834.0
2021-12-20 10:00:00,83.06,83.25,82.64,82.69,37713.0,77.1567,77.3332,76.7665,76.813,37713.0
2021-12-20 10:10:00,82.71,83.43,82.65,83.25,42086.0,76.8315,77.5004,76.7758,77.3332,42086.0
2021-12-20 10:20:00,83.31,83.31,82.8,82.82,22117.0,77.3889,77.3889,76.9151,76.9337,22117.0
2021-12-20 10:30:00,82.79,83.14,82.68,83.06,26823.0,76.9058,77.231,76.8037,77.1567,26823.0
2021-12-20 10:40:00,83.04,83.11,82.74,82.76,26522.0,77.1381,77.2031,76.8594,76.878,26522.0
2021-12-20 10:50:00,82.75,82.84,82.47,82.56,17285.0,76.8687,76.9523,76.6086,76.6922,17285.0
2021-12-20 11:00:00,82.53,82.61,82.12,82.2,28907.0,76.6643,76.7386,76.2835,76.3578,28907.0
2021-12-20 11:10:00,82.16,82.34,82.03,82.22,50634.0,76.3206,76.4878,76.1999,76.3764,50634.0
2021-12-20 11:20:00,82.24,82.42,82.12,82.22,32058.0,76.3949,76.5621,76.2835,76.3764,32058.0
2021-12-20 11:30:00,82.19,82.38,82.1,82.32,34014.0,76.3485,76.525,76.2649,76.4692,34014.0
2021-12-20 11:40:00,82.27,82.34,82.12,82.15,22470.0,76.4228,76.4878,76.2835,76.3113,22470.0
2021-12-20 11:50:00,82.15,82.56,82.14,82.54,24657.0,76.3113,76.6922,76.302,76.6736,24657.0
2021-12-20 12:00:00,82.53,82.53,82.29,82.3,22726.0,76.6643,76.6643,76.4414,76.4507,22726.0
2021-12-20 12:10:00,82.31,82.44,82.09,82.4,21183.0,76.46,76.5807,76.2556,76.5436,21183.0
2021-12-20 12:20:00,82.41,82.41,82.11,82.17,14331.0,76.5529,76.5529,76.2742,76.3299,14331.0
2021-12-20 12:30:00,82.13,82.15,81.88,81.92,22018.0,76.2928,76.3113,76.0605,76.0977,22018.0
2021-12-20 12:40:00,81.92,81.94,81.7,81.78,45880.0,76.0977,76.1163,75.8933,75.9676,45880.0
2021-12-20 12:50:00,81.78,81.88,81.56,81.56,25387.0,75.9676,76.0605,75.7633,75.7633,25387.0
2021-12-20 13:00:00,81.56,81.71,81.41,81.71,23641.0,75.7633,75.9026,75.6239,75.9026,23641.0
2021-12-20 13:10:00,81.72,81.78,81.57,81.63,20790.0,75.9119,75.9676,75.7726,75.8283,20790.0
2021-12-20 13:20:00,81.62,81.73,81.56,81.71,18568.0,75.819,75.9212,75.7633,75.9026,18568.0
2021-12-20 13:30:00,81.67,81.89,81.54,81.88,28901.0,75.8654,76.0698,75.7447,76.0605,28901.0
2021-12-20 13:40:00,81.87,82.04,81.83,81.95,30518.0,76.0512,76.2091,76.0141,76.1255,30518.0
2021-12-20 13:50:00,81.99,82.11,81.8,81.84,33938.0,76.1627,76.2742,75.9862,76.0234,33938.0
2021-12-20 14:00:00,81.86,82.15,81.8,82.14,25677.0,76.0419,76.3113,75.9862,76.302,25677.0
2021-12-20 14:10:00,82.12,82.12,82.01,82.03,36217.0,76.2835,76.2835,76.1813,76.1999,36217.0
2021-12-20 14:20:00,82.03,82.05,81.79,81.81,38759.0,76.1999,76.2184,75.9769,75.9955,38759.0
2021-12-20 14:30:00,81.79,81.79,81.6,81.67,24236.0,75.9769,75.9769,75.8004,75.8654,24236.0
2021-12-20 14:40:00,81.7,81.81,81.62,81.77,17688.0,75.8933,75.9955,75.819,75.9583,17688.0
2021-12-20 14:50:00,81.78,82.18,81.75,81.97,25492.0,75.9676,76.3392,75.9398,76.1441,25492.0
2021-12-20 15:00:00,82.01,82.17,82.01,82.14,18625.0,76.1813,76.3299,76.1813,76.302,18625.0
2021-12-20 15:10:00,82.14,82.25,81.98,82.19,38076.0,76.302,76.4042,76.1534,76.3485,38076.0
2021-12-20 15:20:00,82.2,82.4,82.19,82.34,39054.0,76.3578,76.5436,76.3485,76.4878,39054.0
2021-12-20 15:30:00,82.33,82.33,82.13,82.3,40757.0,76.4785,76.4785,76.2928,76.4507,40757.0
2021-12-20 15:40:00,82.28,82.4,82.16,82.27,60027.0,76.4321,76.5436,76.3206,76.4228,60027.0
2021-12-20 15:50:00,82.29,82.66,82.08,82.6,249859.0,76.4414,76.7851,76.2463,76.7293,249859.0
2021-12-21 09:30:00,84.14,84.53,83.89,84.29,77328.0,78.1599,78.5222,77.9277,78.2992,77328.0
2021-12-21 09:40:00,84.33,84.33,83.75,83.79,58388.0,78.3364,78.3364,77.7976,77.8348,58388.0
2021-12-21 09:50:00,83.81,84.09,83.57,83.75,42780.0,77.8533,78.1134,77.6304,77.7976,42780.0
2021-12-21 10:00:00,83.77,84.06,83.56,83.56,72388.0,77.8162,78.0856,77.6211,77.6211,72388.0
2021-12-21 10:10:00,83.54,84.3,83.54,84.3,31493.0,77.6025,78.3085,77.6025,78.3085,31493.0
2021-12-21 10:20:00,84.31,84.37,83.61,83.86,38873.0,78.3178,78.3735,77.6676,77.8998,38873.0
2021-12-21 10:30:00,83.87,84.01,83.67,83.92,30453.0,77.9091,78.0391,77.7233,77.9555,30453.0
2021-12-21 10:40:00,83.97,84.18,83.91,84.05,67148.0,78.002,78.1971,77.9462,78.0763,67148.0
2021-12-21 10:50:00,84.03,84.12,84.0,84.02,56104.0,78.0577,78.1413,78.0298,78.0484,56104.0
2021-12-21 11:00:00,84.03,84.42,83.97,84.37,30691.0,78.0577,78.42,78.002,78.3735,30691.0
2021-12-21 11:10:00,84.36,84.54,84.29,84.29,53218.0,78.3643,78.5315,78.2992,78.2992,53218.0
2021-12-21 11:20:00,84.33,84.33,84.23,84.31,19192.0,78.3364,78.3364,78.2435,78.3178,19192.0
2021-12-21 11:30:00,84.31,84.46,84.27,84.42,25130.0,78.3178,78.4572,78.2807,78.42,25130.0
2021-12-21 11:40:00,84.42,84.58,84.41,84.49,18839.0,78.42,78.5686,78.4107,78.485,18839.0
2021-12-21 11:50:00,84.48,84.57,84.44,84.53,70027.0,78.4757,78.5593,78.4386,78.5222,70027.0
2021-12-21 12:00:00,84.53,84.73,84.48,84.73,45151.0,78.5222,78.708,78.4757,78.708,45151.0
2021-12-21 12:10:00,84.72,84.83,84.65,84.69,71438.0,78.6987,78.8009,78.6336,78.6708,71438.0
2021-12-21 12:20:00,84.68,84.77,84.63,84.72,40048.0,78.6615,78.7451,78.6151,78.6987,40048.0
2021-12-21 12:30:00,84.75,84.79,84.61,84.64,29288.0,78.7265,78.7637,78.5965,78.6244,29288.0
2021-12-21 12:40:00,84.66,84.83,84.52,84.77,30397.0,78.6429,78.8009,78.5129,78.7451,30397.0
2021-12-21 12:50:00,84.76,84.97,84.72,84.96,46108.0,78.7358,78.9309,78.6987,78.9216,46108.0
2021-12-21 13:00:00,84.96,85.11,84.87,85.06,29952.0,78.9216,79.061,78.838,79.0145,29952.0
2021-12-21 13:10:00,85.06,85.14,84.94,85.12,29827.0,79.0145,79.0888,78.903,79.0702,29827.0
2021-12-21 13:20:00,85.11,85.19,84.97,85.02,25674.0,79.061,79.1353,78.9309,78.9774,25674.0
2021-12-21 13:30:00,85.03,85.27,85.01,85.25,27601.0,78.9866,79.2096,78.9681,79.191,27601.0
2021-12-21 13:40:00,85.23,85.39,85.21,85.26,24004.0,79.1724,79.3211,79.1538,79.2003,24004.0
2021-12-21 13:50:00,85.27,85.36,85.19,85.28,26706.0,79.2096,79.2932,79.1353,79.2189,26706.0
2021-12-21 14:00:00,85.29,85.36,85.18,85.34,41537.0,79.2282,79.2932,79.126,79.2746,41537.0
2021-12-21 14:10:00,85.34,85.44,85.3,85.4,31282.0,79.2746,79.3675,79.2375,79.3303,31282.0
2021-12-21 14:20:00,85.43,85.47,85.19,85.22,50748.0,79.3582,79.3954,79.1353,79.1631,50748.0
2021-12-21 14:30:00,85.23,85.28,85.11,85.15,64602.0,79.1724,79.2189,79.061,79.0981,64602.0
2021-12-21 14:40:00,85.17,85.27,85.02,85.07,73764.0,79.1167,79.2096,78.9774,79.0238,73764.0
2021-12-21 14:50:00,85.08,85.38,85.07,85.31,72321.0,79.0331,79.3118,79.0238,79.2467,72321.0
2021-12-21 15:00:00,85.31,85.38,85.14,85.2,56002.0,79.2467,79.3118,79.0888,79.1446,56002.0
2021-12-21 15:10:00,85.19,85.31,85.13,85.25,53083.0,79.1353,79.2467,79.0795,79.191,53083.0
2021-12-21 15:20:00,85.27,85.3,85.16,85.29,84640.0,79.2096,79.2375,79.1074,79.2282,84640.0
2021-12-21 15:30:00,85.28,85.36,84.99,85.09,111010.0,79.2189,79.2932,78.9495,79.0424,111010.0
2021-12-21 15:40:00,85.1,85.1,84.7,84.72,195190.0,79.0517,79.0517,78.6801,78.6987,195190.0
2021-12-21 15:50:00,84.75,85.52,84.75,85.32,529312.0,78.7265,79.4418,78.7265,79.256,529312.0
2021-12-22 09:30:00,84.47,85.02,84.35,84.92,89704.0,78.4664,78.9774,78.355,78.8845,89704.0
2021-12-22 09:40:00,84.88,85.35,84.67,85.23,24968.0,78.8473,79.2839,78.6522,79.1724,24968.0
2021-12-22 09:50:00,85.38,85.4,84.92,84.96,35767.0,79.3118,79.3303,78.8845,78.9216,35767.0
2021-12-22 10:00:00,84.99,85.18,84.81,85.13,91198.0,78.9495,79.126,78.7823,79.0795,91198.0
2021-12-22 10:10:00,85.12,85.56,85.11,85.31,36306.0,79.0702,79.479,79.061,79.2467,36306.0
2021-12-22 10:20:00,85.3,85.57,85.27,85.38,39238.0,79.2375,79.4883,79.2096,79.3118,39238.0
2021-12-22 10:30:00,85.44,85.83,85.32,85.75,36843.0,79.3675,79.7298,79.256,79.6555,36843.0
2021-12-22 10:40:00,85.76,85.9,85.72,85.79,36982.0,79.6648,79.7948,79.6276,79.6926,36982.0
2021-12-22 10:50:00,85.78,86.14,85.76,86.11,44418.0,79.6833,80.0177,79.6648,79.9899,44418.0
2021-12-22 11:00:00,86.12,86.17,85.8,85.94,52991.0,79.9992,80.0456,79.7019,79.832,52991.0
2021-12-22 11:10:00,85.95,86.18,85.95,86.18,34700.0,79.8413,80.0549,79.8413,80.0549,34700.0
2021-12-22 11:20:00,86.2,86.24,86.07,86.22,34632.0,80.0735,80.1106,79.9527,80.0921,34632.0
2021-12-22 11:30:00,86.22,86.4,86.16,86.25,28949.0,80.0921,80.2593,80.0363,80.1199,28949.0
2021-12-22 11:40:00,86.26,86.32,86.11,86.19,32323.0,80.1292,80.185,79.9899,80.0642,32323.0
2021-12-22 11:50:00,86.19,86.39,86.19,86.32,16170.0,80.0642,80.25,80.0642,80.185,16170.0
2021-12-22 12:00:00,86.34,86.44,86.24,86.27,25034.0,80.2035,80.2964,80.1106,80.1385,25034.0
2021-12-22 12:10:00,86.27,86.28,86.13,86.23,46895.0,80.1385,80.1478,80.0085,80.1014,46895.0
2021-12-22 12:20:00,86.21,86.24,85.96,86.16,26725.0,80.0828,80.1106,79.8505,80.0363,26725.0
2021-12-22 12:30:00,86.17,86.27,86.1,86.2,21332.0,80.0456,80.1385,79.9806,80.0735,21332.0
2021-12-22 12:40:00,86.23,86.23,86.02,86.05,15631.0,80.1014,80.1014,79.9063,79.9341,15631.0
2021-12-22 12:50:00,86.06,86.18,86.04,86.12,15472.0,79.9434,80.0549,79.9249,79.9992,15472.0
2021-12-22 13:00:00,86.13,86.27,86.03,86.12,14355.0,80.0085,80.1385,79.9156,79.9992,14355.0
2021-12-22 13:10:00,86.12,86.13,86.03,86.05,12963.0,79.9992,80.0085,79.9156,79.9341,12963.0
2021-12-22 13:20:00,86.05,86.05,85.79,85.79,13555.0,79.9341,79.9341,79.6926,79.6926,13555.0
2021-12-22 13:30:00,85.81,85.93,85.68,85.71,19025.0,79.7112,79.8227,79.5904,79.6183,19025.0
2021-12-22 13:40:00,85.72,85.79,85.65,85.68,11575.0,79.6276,79.6926,79.5626,79.5904,11575.0
2021-12-22 13:50:00,85.67,85.85,85.66,85.83,14008.0,79.5812,79.7484,79.5719,79.7298,14008.0
2021-12-22 14:00:00,85.79,85.8,85.66,85.66,12941.0,79.6926,79.7019,79.5719,79.5719,12941.0
2021-12-22 14:10:00,85.7,85.79,85.66,85.69,9021.0,79.609,79.6926,79.5719,79.5997,9021.0
2021-12-22 14:20:00,85.66,85.76,85.45,85.47,12952.0,79.5719,79.6648,79.3768,79.3954,12952.0
2021-12-22 14:30:00,85.49,85.81,85.49,85.76,13739.0,79.4139,79.7112,79.4139,79.6648,13739.0
2021-12-22 14:40:00,85.74,85.81,85.69,85.81,15935.0,79.6462,79.7112,79.5997,79.7112,15935.0
2021-12-22 14:50:00,85.81,85.94,85.78,85.91,17533.0,79.7112,79.832,79.6833,79.8041,17533.0
2021-12-22 15:00:00,85.92,86.04,85.85,86.04,21789.0,79.8134,79.9249,79.7484,79.9249,21789.0
2021-12-22 15:10:00,86.03,86.07,85.74,85.78,29432.0,79.9156,79.9527,79.6462,79.6833,29432.0
2021-12-22 15:20:00,85.76,85.95,85.7,85.9,19817.0,79.6648,79.8413,79.609,79.7948,19817.0
2021-12-22 15:30:00,85.89,85.93,85.71,85.93,30937.0,79.7855,79.8227,79.6183,79.8227,30937.0
2021-12-22 15:40:00,85.94,86.01,85.77,85.94,54023.0,79.832,79.897,79.674,79.832,54023.0
2021-12-22 15:50:00,85.95,86.44,85.88,86.36,239682.0,79.8413,80.2964,79.7762,80.2221,239682.0
2021-12-23 09:30:00,86.44,87.25,86.35,87.13,48449.0,80.2964,81.0489,80.2128,80.9374,48449.0
2021-12-23 09:40:00,86.95,87.21,86.62,86.9,27942.0,80.7702,81.0117,80.4636,80.7237,27942.0
2021-12-23 09:50:00,86.94,87.11,86.78,86.92,24740.0,80.7609,80.9188,80.6123,80.7423,24740.0
2021-12-23 10:00:00,86.98,87.15,86.72,87.1,12300.0,80.798,80.956,80.5565,80.9095,12300.0
2021-12-23 10:10:00,87.05,87.17,86.92,87.07,18910.0,80.8631,80.9745,80.7423,80.8817,18910.0
2021-12-23 10:20:00,87.04,87.14,86.84,86.86,14281.0,80.8538,80.9467,80.668,80.6866,14281.0
2021-12-23 10:30:00,86.88,86.93,86.65,86.86,23169.0,80.7052,80.7516,80.4915,80.6866,23169.0
2021-12-23 10:40:00,86.85,87.08,86.84,87.01,19150.0,80.6773,80.8909,80.668,80.8259,19150.0
2021-12-23 10:50:00,87.03,87.09,86.93,87.07,15463.0,80.8445,80.9002,80.7516,80.8817,15463.0
2021-12-23 11:00:00,87.08,87.11,86.77,86.83,13347.0,80.8909,80.9188,80.603,80.6587,13347.0
2021-12-23 11:10:00,86.86,87.07,86.84,87.06,13945.0,80.6866,80.8817,80.668,80.8724,13945.0
2021-12-23 11:20:00,87.04,87.08,86.94,87.0,14663.0,80.8538,80.8909,80.7609,80.8166,14663.0
2021-12-23 11:30:00,87.0,87.2,87.0,87.17,21380.0,80.8166,81.0024,80.8166,80.9745,21380.0
2021-12-23 11:40:00,87.16,87.19,87.1,87.16,13626.0,80.9653,80.9931,80.9095,80.9653,13626.0
2021-12-23 11:50:00,87.14,87.23,87.0,87.11,18324.0,80.9467,81.0303,80.8166,80.9188,18324.0
2021-12-23 12:00:00,87.12,87.12,86.93,86.93,15575.0,80.9281,80.9281,80.7516,80.7516,15575.0
2021-12-23 12:10:00,86.94,87.01,86.91,86.99,18289.0,80.7609,80.8259,80.733,80.8073,18289.0
2021-12-23 12:20:00,87.0,87.12,86.98,87.05,23147.0,80.8166,80.9281,80.798,80.8631,23147.0
2021-12-23 12:30:00,87.06,87.08,86.97,86.97,15839.0,80.8724,80.8909,80.7888,80.7888,15839.0
2021-12-23 12:40:00,86.97,87.13,86.95,86.95,17781.0,80.7888,80.9374,80.7702,80.7702,17781.0
2021-12-23 12:50:00,86.99,87.06,86.96,87.03,12431.0,80.8073,80.8724,80.7795,80.8445,12431.0
2021-12-23 13:00:00,87.02,87.09,86.99,87.02,8762.0,80.8352,80.9002,80.8073,80.8352,8762.0
2021-12-23 13:10:00,87.04,87.07,86.92,86.93,6316.0,80.8538,80.8817,80.7423,80.7516,6316.0
2021-12-23 13:20:00,86.94,87.05,86.93,87.04,9793.0,80.7609,80.8631,80.7516,80.8538,9793.0
2021-12-23 13:30:00,87.05,87.08,86.98,87.01,5943.0,80.8631,80.8909,80.798,80.8259,5943.0
2021-12-23 13:40:00,87.01,87.15,86.99,87.15,8816.0,80.8259,80.956,80.8073,80.956,8816.0
2021-12-23 13:50:00,87.16,87.3,87.15,87.29,16772.0,80.9653,81.0953,80.956,81.086,16772.0
2021-12-23 14:00:00,87.28,87.29,87.11,87.11,12838.0,81.0767,81.086,80.9188,80.9188,12838.0
2021-12-23 14:10:00,87.09,87.2,87.08,87.2,34335.0,80.9002,81.0024,80.8909,81.0024,34335.0
2021-12-23 14:20:00,87.2,87.39,87.19,87.31,11554.0,81.0024,81.1789,80.9931,81.1046,11554.0
2021-12-23 14:30:00,87.29,87.31,87.21,87.24,9176.0,81.086,81.1046,81.0117,81.0396,9176.0
2021-12-23 14:40:00,87.26,87.35,87.25,87.31,13010.0,81.0581,81.1418,81.0489,81.1046,13010.0
2021-12-23 14:50:00,87.28,87.35,87.28,87.32,9707.0,81.0767,81.1418,81.0767,81.1139,9707.0
2021-12-23 15:00:00,87.28,87.31,87.11,87.2,24760.0,81.0767,81.1046,80.9188,81.0024,24760.0
2021-12-23 15:10:00,87.2,87.49,87.2,87.31,25251.0,81.0024,81.2718,81.0024,81.1046,25251.0
2021-12-23 15:20:00,87.3,87.41,87.16,87.16,37331.0,81.0953,81.1975,80.9653,80.9653,37331.0
2021-12-23 15:30:00,87.2,87.21,87.02,87.15,25917.0,81.0024,81.0117,80.8352,80.956,25917.0
2021-12-23 15:40:00,87.14,87.35,87.12,87.32,35115.0,80.9467,81.1418,80.9281,81.1139,35115.0
2021-12-23 15:50:00,87.33,87.45,86.89,86.93,187446.0,81.1232,81.2346,80.7144,80.7516,187446.0
2021-12-27 09:30:00,87.17,88.05,87.17,87.95,39087.0,80.9745,81.792,80.9745,81.6991,39087.0
2021-12-27 09:40:00,87.96,88.14,87.76,87.96,18705.0,81.7084,81.8756,81.5226,81.7084,18705.0
2021-12-27 09:50:00,87.94,87.99,87.7,87.91,16187.0,81.6898,81.7363,81.4669,81.6619,16187.0
2021-12-27 10:00:00,87.94,88.39,87.89,88.39,18979.0,81.6898,82.1078,81.6434,82.1078,18979.0
2021-12-27 10:10:00,88.39,88.4,88.14,88.24,18146.0,82.1078,82.1171,81.8756,81.9685,18146.0
2021-12-27 10:20:00,88.27,88.53,88.18,88.53,17912.0,81.9964,82.2379,81.9128,82.2379,17912.0
2021-12-27 10:30:00,88.53,88.68,88.47,88.63,22502.0,82.2379,82.3772,82.1821,82.3308,22502.0
2021-12-27 10:40:00,88.64,88.72,88.56,88.6,27491.0,82.3401,82.4144,82.2658,82.3029,27491.0
2021-12-27 10:50:00,88.64,88.77,88.58,88.73,19443.0,82.3401,82.4608,82.2843,82.4237,19443.0
2021-12-27 11:00:00,88.74,88.81,88.69,88.73,16508.0,82.433,82.498,82.3865,82.4237,16508.0
2021-12-27 11:10:00,88.74,88.81,88.59,88.66,27124.0,82.433,82.498,82.2936,82.3586,27124.0
2021-12-27 11:20:00,88.67,88.76,88.49,88.68,27576.0,82.3679,82.4515,82.2007,82.3772,27576.0
2021-12-27 11:30:00,88.68,88.86,88.57,88.86,21310.0,82.3772,82.5444,82.275,82.5444,21310.0
2021-12-27 11:40:00,88.85,88.85,88.75,88.76,19764.0,82.5351,82.5351,82.4422,82.4515,19764.0
2021-12-27 11:50:00,88.76,88.85,88.75,88.79,14526.0,82.4515,82.5351,82.4422,82.4794,14526.0
2021-12-27 12:00:00,88.78,88.9,88.78,88.9,15604.0,82.4701,82.5816,82.4701,82.5816,15604.0
2021-12-27 12:10:00,88.91,89.0,88.9,88.98,20836.0,82.5909,82.6745,82.5816,82.6559,20836.0
2021-12-27 12:20:00,88.99,89.03,88.86,88.99,44032.0,82.6652,82.7023,82.5444,82.6652,44032.0
2021-12-27 12:30:00,89.0,89.07,88.81,88.84,21447.0,82.6745,82.7395,82.498,82.5259,21447.0
2021-12-27 12:40:00,88.83,88.9,88.71,88.87,23640.0,82.5166,82.5816,82.4051,82.5537,23640.0
2021-12-27 12:50:00,88.86,88.97,88.78,88.97,14927.0,82.5444,82.6466,82.4701,82.6466,14927.0
2021-12-27 13:00:00,88.95,88.95,88.86,88.89,15956.0,82.628,82.628,82.5444,82.5723,15956.0
2021-12-27 13:10:00,88.89,88.97,88.82,88.92,14899.0,82.5723,82.6466,82.5073,82.6002,14899.0
2021-12-27 13:20:00,88.91,89.0,88.82,88.92,15178.0,82.5909,82.6745,82.5073,82.6002,15178.0
2021-12-27 13:30:00,88.92,89.05,88.89,89.0,14424.0,82.6002,82.7209,82.5723,82.6745,14424.0
2021-12-27 13:40:00,88.99,89.04,88.92,89.02,16171.0,82.6652,82.7116,82.6002,82.6931,16171.0
2021-12-27 13:50:00,89.03,89.13,88.99,89.11,13624.0,82.7023,82.7952,82.6652,82.7767,13624.0
2021-12-27 14:00:00,89.1,89.24,89.03,89.24,32486.0,82.7674,82.8974,82.7023,82.8974,32486.0
2021-12-27 14:10:00,89.24,89.27,89.16,89.19,27036.0,82.8974,82.9253,82.8231,82.851,27036.0
2021-12-27 14:20:00,89.19,89.32,89.18,89.27,26829.0,82.851,82.9717,82.8417,82.9253,26829.0
2021-12-27 14:30:00,89.27,89.27,89.2,89.23,17934.0,82.9253,82.9253,82.8603,82.8881,17934.0
2021-12-27 14:40:00,89.23,89.25,89.09,89.09,19416.0,82.8881,82.9067,82.7581,82.7581,19416.0
2021-12-27 14:50:00,89.09,89.11,88.96,88.98,19901.0,82.7581,82.7767,82.6373,82.6559,19901.0
2021-12-27 15:00:00,88.98,88.98,88.8,88.84,23807.0,82.6559,82.6559,82.4887,82.5259,23807.0
2021-12-27 15:10:00,88.85,88.97,88.79,88.83,23402.0,82.5351,82.6466,82.4794,82.5166,23402.0
2021-12-27 15:20:00,88.84,88.89,88.73,88.86,29311.0,82.5259,82.5723,82.4237,82.5444,29311.0
2021-12-27 15:30:00,88.86,88.99,88.81,88.83,33012.0,82.5444,82.6652,82.498,82.5166,33012.0
2021-12-27 15:40:00,88.83,88.97,88.77,88.88,42481.0,82.5166,82.6466,82.4608,82.563,42481.0
2021-12-27 15:50:00,88.88,89.43,88.88,89.35,259427.0,82.563,83.0739,82.563,82.9996,259427.0
2021-12-28 09:30:00,89.98,90.0,88.49,88.81,35743.0,83.5848,83.6034,82.2007,82.498,35743.0
2021-12-28 09:40:00,88.89,89.35,88.8,88.87,19847.0,82.5723,82.9996,82.4887,82.5537,19847.0
2021-12-28 09:50:00,88.87,89.53,88.84,89.27,9521.0,82.5537,83.1668,82.5259,82.9253,9521.0
2021-12-28 10:00:00,89.29,89.41,88.71,88.72,7747.0,82.9439,83.0553,82.4051,82.4144,7747.0
2021-12-28 10:10:00,88.71,88.94,88.48,88.48,10481.0,82.4051,82.6187,82.1914,82.1914,10481.0
2021-12-28 10:20:00,88.49,88.85,88.49,88.79,7804.0,82.2007,82.5351,82.2007,82.4794,7804.0
2021-12-28 10:30:00,88.79,89.09,88.7,88.91,19221.0,82.4794,82.7581,82.3958,82.5909,19221.0
2021-12-28 10:40:00,88.94,88.98,88.74,88.74,9511.0,82.6187,82.6559,82.433,82.433,9511.0
2021-12-28 10:50:00,88.78,88.89,88.72,88.79,13662.0,82.4701,82.5723,82.4144,82.4794,13662.0
2021-12-28 11:00:00,88.82,88.9,88.46,88.47,16080.0,82.5073,82.5816,82.1729,82.1821,16080.0
2021-12-28 11:10:00,88.49,88.5,88.17,88.17,11430.0,82.2007,82.21,81.9035,81.9035,11430.0
2021-12-28 11:20:00,88.17,88.4,88.17,88.37,11643.0,81.9035,82.1171,81.9035,82.0893,11643.0
2021-12-28 11:30:00,88.37,88.44,88.22,88.42,16082.0,82.0893,82.1543,81.9499,82.1357,16082.0
2021-12-28 11:40:00,88.44,88.47,88.32,88.37,13922.0,82.1543,82.1821,82.0428,82.0893,13922.0
2021-12-28 11:50:00,88.38,88.6,88.29,88.45,30832.0,82.0985,82.3029,82.0149,82.1636,30832.0
2021-12-28 12:00:00,88.47,88.51,88.34,88.35,20519.0,82.1821,82.2193,82.0614,82.0707,20519.0
2021-12-28 12:10:00,88.34,88.37,88.23,88.29,14690.0,82.0614,82.0893,81.9592,82.0149,14690.0
2021-12-28 12:20:00,88.29,88.39,88.07,88.11,20707.0,82.0149,82.1078,81.8106,81.8477,20707.0
2021-12-28 12:30:00,88.17,88.21,87.84,87.94,18196.0,81.9035,81.9406,81.5969,81.6898,18196.0
2021-12-28 12:40:00,87.95,87.97,87.83,87.9,15487.0,81.6991,81.7177,81.5876,81.6527,15487.0
2021-12-28 12:50:00,87.89,88.05,87.89,88.05,10881.0,81.6434,81.792,81.6434,81.792,10881.0
2021-12-28 13:00:00,88.03,88.12,87.98,88.08,11668.0,81.7734,81.857,81.727,81.8199,11668.0
2021-12-28 13:10:00,88.05,88.08,87.88,87.9,13109.0,81.792,81.8199,81.6341,81.6527,13109.0
2021-12-28 13:20:00,87.9,87.98,87.81,87.96,20249.0,81.6527,81.727,81.5691,81.7084,20249.0
2021-12-28 13:30:00,88.02,88.02,87.78,87.78,8512.0,81.7641,81.7641,81.5412,81.5412,8512.0
2021-12-28 13:40:00,87.78,87.91,87.74,87.91,21098.0,81.5412,81.6619,81.504,81.6619,21098.0
2021-12-28 13:50:00,87.98,88.04,87.9,88.02,7781.0,81.727,81.7827,81.6527,81.7641,7781.0
2021-12-28 14:00:00,88.03,88.03,87.72,87.76,8183.0,81.7734,81.7734,81.4855,81.5226,8183.0
2021-12-28 14:10:00,87.75,88.0,87.74,87.92,10575.0,81.5133,81.7456,81.504,81.6712,10575.0
2021-12-28 14:20:00,87.92,88.05,87.92,88.02,13182.0,81.6712,81.792,81.6712,81.7641,13182.0
2021-12-28 14:30:00,88.07,88.1,87.96,87.99,10948.0,81.8106,81.8384,81.7084,81.7363,10948.0
2021-12-28 14:40:00,87.98,88.01,87.85,87.98,13357.0,81.727,81.7548,81.6062,81.727,13357.0
2021-12-28 14:50:00,87.94,88.06,87.88,88.0,15725.0,81.6898,81.8013,81.6341,81.7456,15725.0
2021-12-28 15:00:00,87.99,88.23,87.93,88.22,35258.0,81.7363,81.9592,81.6805,81.9499,35258.0
2021-12-28 15:10:00,88.21,88.3,88.12,88.28,27280.0,81.9406,82.0242,81.857,82.0057,27280.0
2021-12-28 15:20:00,88.27,88.33,88.21,88.28,14103.0,81.9964,82.0521,81.9406,82.0057,14103.0
2021-12-28 15:30:00,88.28,88.4,88.19,88.34,38610.0,82.0057,82.1171,81.922,82.0614,38610.0
2021-12-28 15:40:00,88.34,88.55,88.33,88.38,22528.0,82.0614,82.2565,82.0521,82.0985,22528.0
2021-12-28 15:50:00,88.34,88.34,87.88,88.02,208659.0,82.0614,82.0614,81.6341,81.7641,208659.0
2021-12-29 09:30:00,88.11,88.83,88.11,88.59,25944.0,81.8477,82.5166,81.8477,82.2936,25944.0
2021-12-29 09:40:00,88.65,88.76,88.36,88.76,10037.0,82.3494,82.4515,82.08,82.4515,10037.0
2021-12-29 09:50:00,88.72,88.97,88.51,88.9,15535.0,82.4144,82.6466,82.2193,82.5816,15535.0
2021-12-29 10:00:00,88.94,89.06,88.82,88.98,15887.0,82.6187,82.7302,82.5073,82.6559,15887.0
2021-12-29 10:10:00,88.97,89.05,88.06,88.43,27333.0,82.6466,82.7209,81.8013,82.145,27333.0
2021-12-29 10:20:00,88.49,88.68,88.38,88.48,21223.0,82.2007,82.3772,82.0985,82.1914,21223.0
2021-12-29 10:30:00,88.51,88.51,88.23,88.23,15864.0,82.2193,82.2193,81.9592,81.9592,15864.0
2021-12-29 10:40:00,88.27,88.5,88.18,88.5,40227.0,81.9964,82.21,81.9128,82.21,40227.0
2021-12-29 10:50:00,88.42,88.51,88.31,88.51,17768.0,82.1357,82.2193,82.0335,82.2193,17768.0
2021-12-29 11:00:00,88.5,88.75,88.43,88.63,6815.0,82.21,82.4422,82.145,82.3308,6815.0
2021-12-29 11:10:00,88.64,88.66,88.48,88.53,6855.0,82.3401,82.3586,82.1914,82.2379,6855.0
2021-12-29 11:20:00,88.53,88.56,88.39,88.39,15212.0,82.2379,82.2658,82.1078,82.1078,15212.0
2021-12-29 11:30:00,88.42,88.54,88.35,88.54,8041.0,82.1357,82.2472,82.0707,82.2472,8041.0
2021-12-29 11:40:00,88.54,88.6,88.43,88.49,13890.0,82.2472,82.3029,82.145,82.2007,13890.0
2021-12-29 11:50:00,88.47,88.48,88.3,88.31,12850.0,82.1821,82.1914,82.0242,82.0335,12850.0
2021-12-29 12:00:00,88.31,88.39,88.25,88.25,9107.0,82.0335,82.1078,81.9778,81.9778,9107.0
2021-12-29 12:10:00,88.26,88.32,88.21,88.27,11036.0,81.9871,82.0428,81.9406,81.9964,11036.0
2021-12-29 12:20:00,88.25,88.31,88.18,88.26,12220.0,81.9778,82.0335,81.9128,81.9871,12220.0
2021-12-29 12:30:00,88.26,88.27,88.12,88.24,11386.0,81.9871,81.9964,81.857,81.9685,11386.0
2021-12-29 12:40:00,88.26,88.32,88.22,88.31,5285.0,81.9871,82.0428,81.9499,82.0335,5285.0
2021-12-29 12:50:00,88.27,88.32,88.21,88.31,7661.0,81.9964,82.0428,81.9406,82.0335,7661.0
2021-12-29 13:00:00,88.33,88.38,88.31,88.31,7530.0,82.0521,82.0985,82.0335,82.0335,7530.0
2021-12-29 13:10:00,88.31,88.34,88.23,88.28,17568.0,82.0335,82.0614,81.9592,82.0057,17568.0
2021-12-29 13:20:00,88.26,88.26,88.17,88.24,8996.0,81.9871,81.9871,81.9035,81.9685,8996.0
2021-12-29 13:30:00,88.24,88.33,88.13,88.16,26167.0,81.9685,82.0521,81.8663,81.8942,26167.0
2021-12-29 13:40:00,88.18,88.25,88.14,88.21,29284.0,81.9128,81.9778,81.8756,81.9406,29284.0
2021-12-29 13:50:00,88.2,88.3,88.16,88.26,26624.0,81.9313,82.0242,81.8942,81.9871,26624.0
2021-12-29 14:00:00,88.24,88.29,88.18,88.24,17068.0,81.9685,82.0149,81.9128,81.9685,17068.0
2021-12-29 14:10:00,88.25,88.29,88.11,88.14,41219.0,81.9778,82.0149,81.8477,81.8756,41219.0
2021-12-29 14:20:00,88.11,88.25,88.1,88.17,17495.0,81.8477,81.9778,81.8384,81.9035,17495.0
2021-12-29 14:30:00,88.2,88.28,88.16,88.19,22230.0,81.9313,82.0057,81.8942,81.922,22230.0
2021-12-29 14:40:00,88.2,88.24,88.08,88.24,35081.0,81.9313,81.9685,81.8199,81.9685,35081.0
2021-12-29 14:50:00,88.26,88.38,88.25,88.37,8636.0,81.9871,82.0985,81.9778,82.0893,8636.0
2021-12-29 15:00:00,88.35,88.35,88.27,88.33,8582.0,82.0707,82.0707,81.9964,82.0521,8582.0
2021-12-29 15:10:00,88.32,88.33,88.22,88.3,12953.0,82.0428,82.0521,81.9499,82.0242,12953.0
2021-12-29 15:20:00,88.26,88.31,88.17,88.26,13485.0,81.9871,82.0335,81.9035,81.9871,13485.0
2021-12-29 15:30:00,88.28,88.38,88.23,88.3,26485.0,82.0057,82.0985,81.9592,82.0242,26485.0
2021-12-29 15:40:00,88.3,88.42,88.29,88.36,46834.0,82.0242,82.1357,82.0149,82.08,46834.0
2021-12-29 15:50:00,88.38,88.45,88.2,88.24,142420.0,82.0985,82.1636,81.9313,81.9685,142420.0
2021-12-30 09:30:00,88.2,88.47,87.56,88.33,27677.0,81.9313,82.1821,81.3368,82.0521,27677.0
2021-12-30 09:40:00,88.44,88.44,87.95,88.3,6808.0,82.1543,82.1543,81.6991,82.0242,6808.0
2021-12-30 09:50:00,88.26,88.35,88.09,88.27,12254.0,81.9871,82.0707,81.8292,81.9964,12254.0
2021-12-30 10:00:00,88.26,88.59,88.17,88.52,21465.0,81.9871,82.2936,81.9035,82.2286,21465.0
2021-12-30 10:10:00,88.43,88.46,88.28,88.46,18132.0,82.145,82.1729,82.0057,82.1729,18132.0
2021-12-30 10:20:00,88.4,88.42,88.25,88.28,8518.0,82.1171,82.1357,81.9778,82.0057,8518.0
2021-12-30 10:30:00,88.31,88.42,88.22,88.27,7216.0,82.0335,82.1357,81.9499,81.9964,7216.0
2021-12-30 10:40:00,88.25,88.43,88.25,88.28,11989.0,81.9778,82.145,81.9778,82.0057,11989.0
2021-12-30 10:50:00,88.25,88.4,88.2,88.32,27003.0,81.9778,82.1171,81.9313,82.0428,27003.0
2021-12-30 11:00:00,88.3,88.31,88.17,88.19,8275.0,82.0242,82.0335,81.9035,81.922,8275.0
2021-12-30 11:10:00,88.16,88.28,88.07,88.13,29127.0,81.8942,82.0057,81.8106,81.8663,29127.0
2021-12-30 11:20:00,88.11,88.12,88.0,88.05,59160.0,81.8477,81.857,81.7456,81.792,59160.0
2021-12-30 11:30:00,88.05,88.1,87.98,88.1,41407.0,81.792,81.8384,81.727,81.8384,41407.0
2021-12-30 11:40:00,88.11,88.11,87.86,87.95,25537.0,81.8477,81.8477,81.6155,81.6991,25537.0
2021-12-30 11:50:00,87.94,88.02,87.83,87.97,49261.0,81.6898,81.7641,81.5876,81.7177,49261.0
2021-12-30 12:00:00,87.97,88.2,87.97,88.13,38038.0,81.7177,81.9313,81.7177,81.8663,38038.0
2021-12-30 12:10:00,88.16,88.16,87.93,87.96,49670.0,81.8942,81.8942,81.6805,81.7084,49670.0
2021-12-30 12:20:00,87.96,88.0,87.89,87.98,6685.0,81.7084,81.7456,81.6434,81.727,6685.0
2021-12-30 12:30:00,87.97,88.08,87.93,88.03,15687.0,81.7177,81.8199,81.6805,81.7734,15687.0
2021-12-30 12:40:00,88.06,88.08,87.97,87.97,15477.0,81.8013,81.8199,81.7177,81.7177,15477.0
2021-12-30 12:50:00,87.95,88.2,87.93,88.12,35639.0,81.6991,81.9313,81.6805,81.857,35639.0
2021-12-30 13:00:00,88.11,88.15,88.08,88.09,12663.0,81.8477,81.8849,81.8199,81.8292,12663.0
2021-12-30 13:10:00,88.08,88.08,87.87,87.87,9476.0,81.8199,81.8199,81.6248,81.6248,9476.0
2021-12-30 13:20:00,87.88,88.0,87.88,87.95,20669.0,81.6341,81.7456,81.6341,81.6991,20669.0
2021-12-30 13:30:00,87.97,88.07,87.97,87.98,11596.0,81.7177,81.8106,81.7177,81.727,11596.0
2021-12-30 13:40:00,88.0,88.02,87.93,87.94,11741.0,81.7456,81.7641,81.6805,81.6898,11741.0
2021-12-30 13:50:00,87.92,87.99,87.83,87.93,39873.0,81.6712,81.7363,81.5876,81.6805,39873.0
2021-12-30 14:00:00,87.9,87.9,87.7,87.88,10245.0,81.6527,81.6527,81.4669,81.6341,10245.0
2021-12-30 14:10:00,87.87,87.91,87.75,87.86,24932.0,81.6248,81.6619,81.5133,81.6155,24932.0
2021-12-30 14:20:00,87.85,87.91,87.81,87.91,10994.0,81.6062,81.6619,81.5691,81.6619,10994.0
2021-12-30 14:30:00,87.89,87.98,87.84,87.98,5965.0,81.6434,81.727,81.5969,81.727,5965.0
2021-12-30 14:40:00,87.98,88.02,87.96,87.96,6070.0,81.727,81.7641,81.7084,81.7084,6070.0
2021-12-30 14:50:00,87.94,87.96,87.9,87.93,5887.0,81.6898,81.7084,81.6527,81.6805,5887.0
2021-12-30 15:00:00,87.93,87.93,87.66,87.72,8422.0,81.6805,81.6805,81.4297,81.4855,8422.0
2021-12-30 15:10:00,87.71,87.72,87.6,87.68,10414.0,81.4762,81.4855,81.374,81.4483,10414.0
2021-12-30 15:20:00,87.67,87.72,87.55,87.55,6792.0,81.439,81.4855,81.3275,81.3275,6792.0
2021-12-30 15:30:00,87.55,87.65,87.47,87.5,13762.0,81.3275,81.4204,81.2532,81.2811,13762.0
2021-12-30 15:40:00,87.5,87.52,87.37,87.4,20526.0,81.2811,81.2997,81.1603,81.1882,20526.0
2021-12-30 15:50:00,87.37,87.4,86.8,87.08,202345.0,81.1603,81.1882,80.6308,80.8909,202345.0
2021-12-31 09:30:00,87.35,87.57,87.08,87.52,24002.0,81.1418,81.3461,80.8909,81.2997,24002.0
2021-12-31 09:40:00,87.61,87.61,86.92,86.98,8061.0,81.3833,81.3833,80.7423,80.798,8061.0
2021-12-31 09:50:00,86.96,87.5,86.96,87.34,13188.0,80.7795,81.2811,80.7795,81.1325,13188.0
2021-12-31 10:00:00,87.33,87.44,86.97,87.27,15415.0,81.1232,81.2254,80.7888,81.0674,15415.0
2021-12-31 10:10:00,87.34,87.48,87.25,87.42,9871.0,81.1325,81.2625,81.0489,81.2068,9871.0
2021-12-31 10:20:00,87.39,87.39,87.13,87.18,11191.0,81.1789,81.1789,80.9374,80.9838,11191.0
2021-12-31 10:30:00,87.17,87.17,86.79,86.84,16241.0,80.9745,80.9745,80.6216,80.668,16241.0
2021-12-31 10:40:00,86.84,86.99,86.82,86.9,8477.0,80.668,80.8073,80.6494,80.7237,8477.0
2021-12-31 10:50:00,86.93,87.01,86.76,86.95,6657.0,80.7516,80.8259,80.5937,80.7702,6657.0
2021-12-31 11:00:00,87.0,87.01,86.81,86.87,7174.0,80.8166,80.8259,80.6401,80.6959,7174.0
2021-12-31 11:10:00,86.86,86.88,86.76,86.84,6406.0,80.6866,80.7052,80.5937,80.668,6406.0
2021-12-31 11:20:00,86.87,87.03,86.86,86.95,7424.0,80.6959,80.8445,80.6866,80.7702,7424.0
2021-12-31 11:30:00,86.89,86.97,86.88,86.97,4481.0,80.7144,80.7888,80.7052,80.7888,4481.0
2021-12-31 11:40:00,86.98,87.08,86.98,87.03,6337.0,80.798,80.8909,80.798,80.8445,6337.0
2021-12-31 11:50:00,86.99,86.99,86.81,86.86,7733.0,80.8073,80.8073,80.6401,80.6866,7733.0
2021-12-31 12:00:00,86.83,86.96,86.78,86.89,7442.0,80.6587,80.7795,80.6123,80.7144,7442.0
2021-12-31 12:10:00,86.89,86.91,86.66,86.68,13453.0,80.7144,80.733,80.5008,80.5194,13453.0
2021-12-31 12:20:00,86.68,86.71,86.62,86.65,15365.0,80.5194,80.5472,80.4636,80.4915,15365.0
2021-12-31 12:30:00,86.69,86.82,86.66,86.82,4592.0,80.5287,80.6494,80.5008,80.6494,4592.0
2021-12-31 12:40:00,86.8,86.83,86.73,86.73,6854.0,80.6308,80.6587,80.5658,80.5658,6854.0
2021-12-31 12:50:00,86.73,86.99,86.73,86.99,7923.0,80.5658,80.8073,80.5658,80.8073,7923.0
2021-12-31 13:00:00,86.99,86.99,86.87,86.89,6231.0,80.8073,80.8073,80.6959,80.7144,6231.0
2021-12-31 13:10:00,86.85,86.85,86.77,86.8,6781.0,80.6773,80.6773,80.603,80.6308,6781.0
2021-12-31 13:20:00,86.79,86.86,86.78,86.84,8328.0,80.6216,80.6866,80.6123,80.668,8328.0
2021-12-31 13:30:00,86.83,86.9,86.76,86.82,7441.0,80.6587,80.7237,80.5937,80.6494,7441.0
2021-12-31 13:40:00,86.82,86.82,86.71,86.78,8526.0,80.6494,80.6494,80.5472,80.6123,8526.0
2021-12-31 13:50:00,86.79,86.95,86.77,86.93,34862.0,80.6216,80.7702,80.603,80.7516,34862.0
2021-12-31 14:00:00,86.93,87.05,86.92,86.97,12519.0,80.7516,80.8631,80.7423,80.7888,12519.0
2021-12-31 14:10:00,86.98,87.01,86.89,86.94,9943.0,80.798,80.8259,80.7144,80.7609,9943.0
2021-12-31 14:20:00,86.93,87.07,86.92,87.04,10489.0,80.7516,80.8817,80.7423,80.8538,10489.0
2021-12-31 14:30:00,87.08,87.16,87.03,87.1,11641.0,80.8909,80.9653,80.8445,80.9095,11641.0
2021-12-31 14:40:00,87.11,87.12,87.05,87.05,9052.0,80.9188,80.9281,80.8631,80.8631,9052.0
2021-12-31 14:50:00,87.07,87.08,86.99,87.08,11783.0,80.8817,80.8909,80.8073,80.8909,11783.0
2021-12-31 15:00:00,87.09,87.25,87.09,87.15,17918.0,80.9002,81.0489,80.9002,80.956,17918.0
2021-12-31 15:10:00,87.15,87.17,87.06,87.16,17933.0,80.956,80.9745,80.8724,80.9653,17933.0
2021-12-31 15:20:00,87.16,87.23,87.09,87.18,13796.0,80.9653,81.0303,80.9002,80.9838,13796.0
2021-12-31 15:30:00,87.19,87.22,86.89,86.98,22661.0,80.9931,81.021,80.7144,80.798,22661.0
2021-12-31 15:40:00,87.01,87.26,86.99,87.14,51997.0,80.8259,81.0581,80.8073,80.9467,51997.0
2021-12-31 15:50:00,87.13,87.2,86.9,87.09,266249.0,80.9374,81.0024,80.7237,80.9002,266249.0
2022-01-03 09:30:00,87.52,88.5,87.49,88.06,67177.0,81.2997,82.21,81.2718,81.8013,67177.0
2022-01-03 09:40:00,88.13,88.2,87.16,87.31,36434.0,81.8663,81.9313,80.9653,81.1046,36434.0
2022-01-03 09:50:00,87.2,87.32,86.92,87.32,25207.0,81.0024,81.1139,80.7423,81.1139,25207.0
2022-01-03 10:00:00,87.32,88.22,87.32,88.22,45503.0,81.1139,81.9499,81.1139,81.9499,45503.0
2022-01-03 10:10:00,88.25,88.48,88.05,88.23,33724.0,81.9778,82.1914,81.792,81.9592,33724.0
2022-01-03 10:20:00,88.2,88.43,87.98,88.38,33793.0,81.9313,82.145,81.727,82.0985,33793.0
2022-01-03 10:30:00,88.41,88.43,87.98,88.08,32537.0,82.1264,82.145,81.727,81.8199,32537.0
2022-01-03 10:40:00,88.08,88.45,87.98,88.2,22159.0,81.8199,82.1636,81.727,81.9313,22159.0
2022-01-03 10:50:00,88.28,88.35,88.13,88.2,24593.0,82.0057,82.0707,81.8663,81.9313,24593.0
2022-01-03 11:00:00,88.22,88.37,88.19,88.2,21291.0,81.9499,82.0893,81.922,81.9313,21291.0
2022-01-03 11:10:00,88.19,88.19,87.75,87.81,21657.0,81.922,81.922,81.5133,81.5691,21657.0
2022-01-03 11:20:00,87.78,88.03,87.77,87.8,60086.0,81.5412,81.7734,81.5319,81.5598,60086.0
2022-01-03 11:30:00,87.78,87.8,87.29,87.31,32221.0,81.5412,81.5598,81.086,81.1046,32221.0
2022-01-03 11:40:00,87.34,87.78,87.33,87.65,24361.0,81.1325,81.5412,81.1232,81.4204,24361.0
2022-01-03 11:50:00,87.64,87.71,87.45,87.51,22087.0,81.4111,81.4762,81.2346,81.2904,22087.0
2022-01-03 12:00:00,87.5,87.75,87.39,87.64,24420.0,81.2811,81.5133,81.1789,81.4111,24420.0
2022-01-03 12:10:00,87.68,87.74,87.53,87.56,17165.0,81.4483,81.504,81.309,81.3368,17165.0
2022-01-03 12:20:00,87.56,87.75,87.55,87.58,26647.0,81.3368,81.5133,81.3275,81.3554,26647.0
2022-01-03 12:30:00,87.59,87.61,87.43,87.52,15739.0,81.3647,81.3833,81.2161,81.2997,15739.0
2022-01-03 12:40:00,87.55,87.67,87.42,87.62,10508.0,81.3275,81.439,81.2068,81.3926,10508.0
2022-01-03 12:50:00,87.62,87.65,87.48,87.6,10736.0,81.3926,81.4204,81.2625,81.374,10736.0
2022-01-03 13:00:00,87.6,87.71,87.54,87.54,17813.0,81.374,81.4762,81.3182,81.3182,17813.0
2022-01-03 13:10:00,87.51,87.58,87.45,87.55,9846.0,81.2904,81.3554,81.2346,81.3275,9846.0
2022-01-03 13:20:00,87.56,87.61,87.42,87.42,9669.0,81.3368,81.3833,81.2068,81.2068,9669.0
2022-01-03 13:30:00,87.43,87.45,87.33,87.37,13875.0,81.2161,81.2346,81.1232,81.1603,13875.0
2022-01-03 13:40:00,87.35,87.71,87.35,87.67,43302.0,81.1418,81.4762,81.1418,81.439,43302.0
2022-01-03 13:50:00,87.68,87.71,87.59,87.65,14186.0,81.4483,81.4762,81.3647,81.4204,14186.0
2022-01-03 14:00:00,87.63,87.75,87.58,87.75,12959.0,81.4018,81.5133,81.3554,81.5133,12959.0
2022-01-03 14:10:00,87.75,87.75,87.53,87.59,17995.0,81.5133,81.5133,81.309,81.3647,17995.0
2022-01-03 14:20:00,87.61,87.79,87.61,87.75,11306.0,81.3833,81.5505,81.3833,81.5133,11306.0
2022-01-03 14:30:00,87.76,87.82,87.68,87.81,22789.0,81.5226,81.5783,81.4483,81.5691,22789.0
2022-01-03 14:40:00,87.78,88.07,87.78,87.99,21746.0,81.5412,81.8106,81.5412,81.7363,21746.0
2022-01-03 14:50:00,87.98,88.0,87.88,87.9,231499.0,81.727,81.7456,81.6341,81.6527,231499.0
2022-01-03 15:00:00,87.88,88.0,87.88,87.97,20442.0,81.6341,81.7456,81.6341,81.7177,20442.0
2022-01-03 15:10:00,87.96,88.22,87.96,88.22,27517.0,81.7084,81.9499,81.7084,81.9499,27517.0
2022-01-03 15:20:00,88.2,88.25,87.95,88.0,24386.0,81.9313,81.9778,81.6991,81.7456,24386.0
2022-01-03 15:30:00,88.0,88.08,87.93,88.01,40346.0,81.7456,81.8199,81.6805,81.7548,40346.0
2022-01-03 15:40:00,88.02,88.05,87.86,88.02,65644.0,81.7641,81.792,81.6155,81.7641,65644.0
2022-01-03 15:50:00,88.0,88.06,87.76,88.04,205058.0,81.7456,81.8013,81.5226,81.7827,205058.0
2022-01-04 09:30:00,88.4,88.42,87.98,88.42,64096.0,82.1171,82.1357,81.727,82.1357,64096.0
2022-01-04 09:40:00,88.39,88.95,88.18,88.78,39798.0,82.1078,82.628,81.9128,82.4701,39798.0
2022-01-04 09:50:00,88.77,88.97,88.56,88.86,54623.0,82.4608,82.6466,82.2658,82.5444,54623.0
2022-01-04 10:00:00,88.89,88.92,88.31,88.38,37267.0,82.5723,82.6002,82.0335,82.0985,37267.0
2022-01-04 10:10:00,88.36,88.44,88.17,88.27,26264.0,82.08,82.1543,81.9035,81.9964,26264.0
2022-01-04 10:20:00,88.28,88.53,88.04,88.13,42605.0,82.0057,82.2379,81.7827,81.8663,42605.0
2022-01-04 10:30:00,88.12,88.17,86.82,86.82,65597.0,81.857,81.9035,80.6494,80.6494,65597.0
2022-01-04 10:40:00,86.8,86.91,86.32,86.36,70327.0,80.6308,80.733,80.185,80.2221,70327.0
2022-01-04 10:50:00,86.36,86.37,85.8,85.95,48943.0,80.2221,80.2314,79.7019,79.8413,48943.0
2022-01-04 11:00:00,86.01,86.01,85.5,85.79,56734.0,79.897,79.897,79.4232,79.6926,56734.0
2022-01-04 11:10:00,85.78,85.99,85.44,85.92,43202.0,79.6833,79.8784,79.3675,79.8134,43202.0
2022-01-04 11:20:00,85.96,86.0,85.24,85.56,46441.0,79.8505,79.8877,79.1817,79.479,46441.0
2022-01-04 11:30:00,85.54,86.11,85.46,86.09,50489.0,79.4604,79.9899,79.3861,79.9713,50489.0
2022-01-04 11:40:00,86.11,86.48,86.06,86.44,50176.0,79.9899,80.3336,79.9434,80.2964,50176.0
2022-01-04 11:50:00,86.43,86.55,86.27,86.34,37142.0,80.2871,80.3986,80.1385,80.2035,37142.0
2022-01-04 12:00:00,86.36,86.48,85.86,86.07,27973.0,80.2221,80.3336,79.7576,79.9527,27973.0
2022-01-04 12:10:00,86.04,86.76,85.98,86.7,28167.0,79.9249,80.5937,79.8691,80.5379,28167.0
2022-01-04 12:20:00,86.66,86.68,86.47,86.47,18447.0,80.5008,80.5194,80.3243,80.3243,18447.0
2022-01-04 12:30:00,86.44,86.55,86.32,86.46,31167.0,80.2964,80.3986,80.185,80.315,31167.0
2022-01-04 12:40:00,86.52,86.69,86.46,86.55,21281.0,80.3707,80.5287,80.315,80.3986,21281.0
2022-01-04 12:50:00,86.61,86.67,86.43,86.5,25387.0,80.4543,80.5101,80.2871,80.3522,25387.0
2022-01-04 13:00:00,86.49,86.95,86.45,86.78,26829.0,80.3429,80.7702,80.3057,80.6123,26829.0
2022-01-04 13:10:00,86.79,86.79,86.59,86.63,15003.0,80.6216,80.6216,80.4358,80.4729,15003.0
2022-01-04 13:20:00,86.64,86.94,86.61,86.84,24796.0,80.4822,80.7609,80.4543,80.668,24796.0
2022-01-04 13:30:00,86.84,86.94,86.55,86.87,39250.0,80.668,80.7609,80.3986,80.6959,39250.0
2022-01-04 13:40:00,86.84,86.87,86.75,86.81,22672.0,80.668,80.6959,80.5844,80.6401,22672.0
2022-01-04 13:50:00,86.78,86.78,86.45,86.5,23791.0,80.6123,80.6123,80.3057,80.3522,23791.0
2022-01-04 14:00:00,86.51,86.7,86.49,86.69,20861.0,80.3615,80.5379,80.3429,80.5287,20861.0
2022-01-04 14:10:00,86.68,86.86,86.64,86.77,40399.0,80.5194,80.6866,80.4822,80.603,40399.0
2022-01-04 14:20:00,86.75,86.9,86.61,86.65,29962.0,80.5844,80.7237,80.4543,80.4915,29962.0
2022-01-04 14:30:00,86.66,86.95,86.63,86.75,40462.0,80.5008,80.7702,80.4729,80.5844,40462.0
2022-01-04 14:40:00,86.74,87.11,86.73,87.03,53892.0,80.5751,80.9188,80.5658,80.8445,53892.0
2022-01-04 14:50:00,87.04,87.14,86.94,87.09,33672.0,80.8538,80.9467,80.7609,80.9002,33672.0
2022-01-04 15:00:00,87.09,87.24,87.06,87.17,36345.0,80.9002,81.0396,80.8724,80.9745,36345.0
2022-01-04 15:10:00,87.19,87.56,87.18,87.52,52652.0,80.9931,81.3368,80.9838,81.2997,52652.0
2022-01-04 15:20:00,87.52,87.7,87.52,87.6,63064.0,81.2997,81.4669,81.2997,81.374,63064.0
2022-01-04 15:30:00,87.6,87.69,87.5,87.58,75505.0,81.374,81.4576,81.2811,81.3554,75505.0
2022-01-04 15:40:00,87.57,87.63,87.46,87.57,85844.0,81.3461,81.4018,81.2439,81.3461,85844.0
2022-01-04 15:50:00,87.56,87.72,87.4,87.47,240765.0,81.3368,81.4855,81.1882,81.2532,240765.0
2022-01-05 09:30:00,87.23,87.72,86.72,87.08,47939.0,81.0303,81.4855,80.5565,80.8909,47939.0
2022-01-05 09:40:00,87.13,87.54,86.93,87.03,15739.0,80.9374,81.3182,80.7516,80.8445,15739.0
2022-01-05 09:50:00,87.11,87.6,87.04,87.56,30975.0,80.9188,81.374,80.8538,81.3368,30975.0
2022-01-05 10:00:00,87.49,87.9,87.3,87.77,39749.0,81.2718,81.6527,81.0953,81.5319,39749.0
2022-01-05 10:10:00,87.79,87.94,87.52,87.56,24929.0,81.5505,81.6898,81.2997,81.3368,24929.0
2022-01-05 10:20:00,87.61,87.68,87.44,87.44,53607.0,81.3833,81.4483,81.2254,81.2254,53607.0
2022-01-05 10:30:00,87.39,87.39,86.66,86.88,68107.0,81.1789,81.1789,80.5008,80.7052,68107.0
2022-01-05 10:40:00,86.88,87.11,86.82,87.07,28705.0,80.7052,80.9188,80.6494,80.8817,28705.0
2022-01-05 10:50:00,87.03,87.12,86.87,86.96,22804.0,80.8445,80.9281,80.6959,80.7795,22804.0
2022-01-05 11:00:00,87.07,87.25,86.77,86.89,31739.0,80.8817,81.0489,80.603,80.7144,31739.0
2022-01-05 11:10:00,86.9,87.06,86.72,86.91,17069.0,80.7237,80.8724,80.5565,80.733,17069.0
2022-01-05 11:20:00,86.95,87.22,86.83,87.16,18456.0,80.7702,81.021,80.6587,80.9653,18456.0
2022-01-05 11:30:00,87.26,87.49,87.21,87.45,79239.0,81.0581,81.2718,81.0117,81.2346,79239.0
2022-01-05 11:40:00,87.48,87.56,87.23,87.38,16051.0,81.2625,81.3368,81.0303,81.1696,16051.0
2022-01-05 11:50:00,87.41,87.54,87.35,87.54,20027.0,81.1975,81.3182,81.1418,81.3182,20027.0
2022-01-05 12:00:00,87.5,87.59,87.36,87.4,15610.0,81.2811,81.3647,81.151,81.1882,15610.0
2022-01-05 12:10:00,87.41,87.55,87.32,87.49,24458.0,81.1975,81.3275,81.1139,81.2718,24458.0
2022-01-05 12:20:00,87.49,87.68,87.45,87.51,16454.0,81.2718,81.4483,81.2346,81.2904,16454.0
2022-01-05 12:30:00,87.52,87.53,87.04,87.04,51605.0,81.2997,81.309,80.8538,80.8538,51605.0
2022-01-05 12:40:00,87.06,87.07,86.63,86.63,35545.0,80.8724,80.8817,80.4729,80.4729,35545.0
2022-01-05 12:50:00,86.65,86.65,86.32,86.45,37286.0,80.4915,80.4915,80.185,80.3057,37286.0
2022-01-05 13:00:00,86.46,86.61,86.19,86.25,48812.0,80.315,80.4543,80.0642,80.1199,48812.0
2022-01-05 13:10:00,86.24,86.39,86.15,86.31,19672.0,80.1106,80.25,80.027,80.1757,19672.0
2022-01-05 13:20:00,86.33,86.65,86.33,86.56,17556.0,80.1942,80.4915,80.1942,80.4079,17556.0
2022-01-05 13:30:00,86.56,86.75,86.52,86.65,15349.0,80.4079,80.5844,80.3707,80.4915,15349.0
2022-01-05 13:40:00,86.66,86.76,86.53,86.55,12278.0,80.5008,80.5937,80.38,80.3986,12278.0
2022-01-05 13:50:00,86.53,86.85,86.52,86.84,16907.0,80.38,80.6773,80.3707,80.668,16907.0
2022-01-05 14:00:00,86.81,87.13,86.14,86.34,33440.0,80.6401,80.9374,80.0177,80.2035,33440.0
2022-01-05 14:10:00,86.31,86.31,86.02,86.05,31390.0,80.1757,80.1757,79.9063,79.9341,31390.0
2022-01-05 14:20:00,86.06,86.15,85.84,85.94,42274.0,79.9434,80.027,79.7391,79.832,42274.0
2022-01-05 14:30:00,85.96,86.15,85.83,85.91,25830.0,79.8505,80.027,79.7298,79.8041,25830.0
2022-01-05 14:40:00,85.89,85.89,85.58,85.73,27250.0,79.7855,79.7855,79.4975,79.6369,27250.0
2022-01-05 14:50:00,85.7,85.86,85.59,85.63,36284.0,79.609,79.7576,79.5068,79.544,36284.0
2022-01-05 15:00:00,85.58,85.62,84.83,85.03,74801.0,79.4975,79.5347,78.8009,78.9866,74801.0
2022-01-05 15:10:00,85.06,85.43,84.99,85.19,48256.0,79.0145,79.3582,78.9495,79.1353,48256.0
2022-01-05 15:20:00,85.18,85.3,84.97,84.99,50236.0,79.126,79.2375,78.9309,78.9495,50236.0
2022-01-05 15:30:00,84.92,85.37,84.79,85.3,130506.0,78.8845,79.3025,78.7637,79.2375,130506.0
2022-01-05 15:40:00,85.3,85.43,85.18,85.27,131142.0,79.2375,79.3582,79.126,79.2096,131142.0
2022-01-05 15:50:00,85.25,85.31,84.43,84.52,524771.0,79.191,79.2467,78.4293,78.5129,524771.0
2022-01-06 09:30:00,84.77,85.93,84.52,85.59,57131.0,78.7451,79.8227,78.5129,79.5068,57131.0
2022-01-06 09:40:00,85.56,85.96,85.32,85.42,61083.0,79.479,79.8505,79.256,79.3489,61083.0
2022-01-06 09:50:00,85.42,85.63,85.08,85.24,26464.0,79.3489,79.544,79.0331,79.1817,26464.0
2022-01-06 10:00:00,85.27,85.38,84.39,84.7,51372.0,79.2096,79.3118,78.3921,78.6801,51372.0
2022-01-06 10:10:00,84.68,85.24,84.47,84.66,46088.0,78.6615,79.1817,78.4664,78.6429,46088.0
2022-01-06 10:20:00,84.65,85.36,84.55,85.07,32983.0,78.6336,79.2932,78.5408,79.0238,32983.0
2022-01-06 10:30:00,85.06,85.72,85.06,85.47,51297.0,79.0145,79.6276,79.0145,79.3954,51297.0
2022-01-06 10:40:00,85.5,85.76,85.14,85.71,34100.0,79.4232,79.6648,79.0888,79.6183,34100.0
2022-01-06 10:50:00,85.7,85.79,85.39,85.54,53521.0,79.609,79.6926,79.3211,79.4604,53521.0
2022-01-06 11:00:00,85.54,85.85,85.53,85.71,35121.0,79.4604,79.7484,79.4511,79.6183,35121.0
2022-01-06 11:10:00,85.71,86.0,85.6,85.66,36515.0,79.6183,79.8877,79.5161,79.5719,36515.0
2022-01-06 11:20:00,85.64,85.64,85.03,85.21,62795.0,79.5533,79.5533,78.9866,79.1538,62795.0
2022-01-06 11:30:00,85.21,85.3,84.7,85.1,35952.0,79.1538,79.2375,78.6801,79.0517,35952.0
2022-01-06 11:40:00,85.09,85.57,84.97,85.54,21678.0,79.0424,79.4883,78.9309,79.4604,21678.0
2022-01-06 11:50:00,85.55,85.67,85.47,85.51,42546.0,79.4697,79.5812,79.3954,79.4325,42546.0
2022-01-06 12:00:00,85.53,85.73,85.4,85.7,14551.0,79.4511,79.6369,79.3303,79.609,14551.0
2022-01-06 12:10:00,85.68,85.68,85.14,85.21,36801.0,79.5904,79.5904,79.0888,79.1538,36801.0
2022-01-06 12:20:00,85.2,85.49,85.15,85.44,29761.0,79.1446,79.4139,79.0981,79.3675,29761.0
2022-01-06 12:30:00,85.46,85.52,85.25,85.41,22341.0,79.3861,79.4418,79.191,79.3396,22341.0
2022-01-06 12:40:00,85.39,85.68,85.39,85.51,29723.0,79.3211,79.5904,79.3211,79.4325,29723.0
2022-01-06 12:50:00,85.51,85.53,85.31,85.31,25030.0,79.4325,79.4511,79.2467,79.2467,25030.0
2022-01-06 13:00:00,85.33,85.43,85.29,85.4,20128.0,79.2653,79.3582,79.2282,79.3303,20128.0
2022-01-06 13:10:00,85.4,85.43,85.2,85.31,18277.0,79.3303,79.3582,79.1446,79.2467,18277.0
2022-01-06 13:20:00,85.35,85.35,84.96,85.08,17365.0,79.2839,79.2839,78.9216,79.0331,17365.0
2022-01-06 13:30:00,85.1,85.38,85.08,85.13,18714.0,79.0517,79.3118,79.0331,79.0795,18714.0
2022-01-06 13:40:00,85.11,85.5,85.07,85.43,17618.0,79.061,79.4232,79.0238,79.3582,17618.0
2022-01-06 13:50:00,85.41,85.49,85.31,85.48,16904.0,79.3396,79.4139,79.2467,79.4047,16904.0
2022-01-06 14:00:00,85.49,85.5,85.18,85.46,17658.0,79.4139,79.4232,79.126,79.3861,17658.0
2022-01-06 14:10:00,85.46,85.67,85.27,85.28,38454.0,79.3861,79.5812,79.2096,79.2189,38454.0
2022-01-06 14:20:00,85.27,85.41,85.25,85.41,144080.0,79.2096,79.3396,79.191,79.3396,144080.0
2022-01-06 14:30:00,85.4,85.55,85.34,85.47,14787.0,79.3303,79.4697,79.2746,79.3954,14787.0
2022-01-06 14:40:00,85.47,85.73,85.45,85.67,15517.0,79.3954,79.6369,79.3768,79.5812,15517.0
2022-01-06 14:50:00,85.67,85.7,85.58,85.65,17992.0,79.5812,79.609,79.4975,79.5626,17992.0
2022-01-06 15:00:00,85.69,85.84,85.62,85.65,17347.0,79.5997,79.7391,79.5347,79.5626,17347.0
2022-01-06 15:10:00,85.64,85.67,85.25,85.31,33722.0,79.5533,79.5812,79.191,79.2467,33722.0
2022-01-06 15:20:00,85.31,85.42,85.17,85.42,48446.0,79.2467,79.3489,79.1167,79.3489,48446.0
2022-01-06 15:30:00,85.38,85.45,85.04,85.08,46010.0,79.3118,79.3768,78.9959,79.0331,46010.0
2022-01-06 15:40:00,85.08,85.15,84.89,84.91,47136.0,79.0331,79.0981,78.8566,78.8752,47136.0
2022-01-06 15:50:00,84.98,85.35,84.89,85.3,218502.0,78.9402,79.2839,78.8566,79.2375,218502.0
2022-01-07 09:30:00,85.25,85.71,84.75,85.08,63581.0,79.191,79.6183,78.7265,79.0331,63581.0
2022-01-07 09:40:00,85.17,85.79,84.91,85.2,113924.0,79.1167,79.6926,78.8752,79.1446,113924.0
2022-01-07 09:50:00,85.2,85.3,84.84,85.04,50009.0,79.1446,79.2375,78.8101,78.9959,50009.0
2022-01-07 10:00:00,85.06,85.08,84.18,84.2,45865.0,79.0145,79.0331,78.1971,78.2156,45865.0
2022-01-07 10:10:00,84.09,84.24,83.37,83.38,52866.0,78.1134,78.2528,77.4446,77.4539,52866.0
2022-01-07 10:20:00,83.38,83.78,83.19,83.43,65475.0,77.4539,77.8255,77.2774,77.5004,65475.0
2022-01-07 10:30:00,83.43,83.55,83.07,83.08,87263.0,77.5004,77.6118,77.1659,77.1752,87263.0
2022-01-07 10:40:00,83.06,83.11,82.39,82.39,40088.0,77.1567,77.2031,76.5343,76.5343,40088.0
2022-01-07 10:50:00,82.44,82.71,82.0,82.61,44469.0,76.5807,76.8315,76.172,76.7386,44469.0
2022-01-07 11:00:00,82.56,83.0,82.45,82.88,40726.0,76.6922,77.1009,76.59,76.9894,40726.0
2022-01-07 11:10:00,82.9,82.93,82.6,82.68,78639.0,77.008,77.0359,76.7293,76.8037,78639.0
2022-01-07 11:20:00,82.66,83.09,82.66,83.03,62792.0,76.7851,77.1845,76.7851,77.1288,62792.0
2022-01-07 11:30:00,82.95,83.1,82.83,82.89,62393.0,77.0545,77.1938,76.943,76.9987,62393.0
2022-01-07 11:40:00,82.94,83.15,82.64,83.15,15982.0,77.0452,77.2403,76.7665,77.2403,15982.0
2022-01-07 11:50:00,83.15,83.22,82.81,82.82,44354.0,77.2403,77.3053,76.9244,76.9337,44354.0
2022-01-07 12:00:00,82.81,83.04,82.66,83.0,23746.0,76.9244,77.1381,76.7851,77.1009,23746.0
2022-01-07 12:10:00,83.01,83.06,82.82,82.84,21230.0,77.1102,77.1567,76.9337,76.9523,21230.0
2022-01-07 12:20:00,82.83,82.92,82.6,82.87,55408.0,76.943,77.0266,76.7293,76.9802,55408.0
2022-01-07 12:30:00,82.84,82.85,82.51,82.58,22805.0,76.9523,76.9616,76.6457,76.7108,22805.0
2022-01-07 12:40:00,82.58,82.79,82.53,82.61,16457.0,76.7108,76.9058,76.6643,76.7386,16457.0
2022-01-07 12:50:00,82.62,82.91,82.62,82.88,29007.0,76.7479,77.0173,76.7479,76.9894,29007.0
2022-01-07 13:00:00,82.91,82.92,82.73,82.84,22050.0,77.0173,77.0266,76.8501,76.9523,22050.0
2022-01-07 13:10:00,82.84,82.93,82.68,82.71,45397.0,76.9523,77.0359,76.8037,76.8315,45397.0
2022-01-07 13:20:00,82.74,82.76,82.55,82.55,21043.0,76.8594,76.878,76.6829,76.6829,21043.0
2022-01-07 13:30:00,82.56,82.7,82.52,82.58,24795.0,76.6922,76.8222,76.655,76.7108,24795.0
2022-01-07 13:40:00,82.58,82.73,82.55,82.57,15038.0,76.7108,76.8501,76.6829,76.7015,15038.0
2022-01-07 13:50:00,82.56,82.6,82.46,82.49,30647.0,76.6922,76.7293,76.5993,76.6272,30647.0
2022-01-07 14:00:00,82.5,82.58,82.35,82.45,33366.0,76.6365,76.7108,76.4971,76.59,33366.0
2022-01-07 14:10:00,82.47,82.49,82.32,82.44,26818.0,76.6086,76.6272,76.4692,76.5807,26818.0
2022-01-07 14:20:00,82.44,82.44,82.13,82.23,28665.0,76.5807,76.5807,76.2928,76.3856,28665.0
2022-01-07 14:30:00,82.19,82.32,82.11,82.3,40319.0,76.3485,76.4692,76.2742,76.4507,40319.0
2022-01-07 14:40:00,82.29,82.38,82.21,82.3,62419.0,76.4414,76.525,76.3671,76.4507,62419.0
2022-01-07 14:50:00,82.3,82.42,82.23,82.34,29545.0,76.4507,76.5621,76.3856,76.4878,29545.0
2022-01-07 15:00:00,82.34,82.53,82.32,82.45,49679.0,76.4878,76.6643,76.4692,76.59,49679.0
2022-01-07 15:10:00,82.43,82.44,82.27,82.33,36642.0,76.5714,76.5807,76.4228,76.4785,36642.0
2022-01-07 15:20:00,82.33,82.36,82.14,82.19,41315.0,76.4785,76.5064,76.302,76.3485,41315.0
2022-01-07 15:30:00,82.2,82.32,81.97,81.97,82548.0,76.3578,76.4692,76.1441,76.1441,82548.0
2022-01-07 15:40:00,81.99,82.12,81.94,82.11,136361.0,76.1627,76.2835,76.1163,76.2742,136361.0
2022-01-07 15:50:00,82.09,82.38,81.86,81.91,430868.0,76.2556,76.525,76.0419,76.0884,430868.0
2022-01-10 09:30:00,80.81,81.39,80.22,81.1,105824.0,75.0666,75.6053,74.5185,75.336,105824.0
2022-01-10 09:40:00,81.1,81.33,80.9,81.21,64818.0,75.336,75.5496,75.1502,75.4381,64818.0
2022-01-10 09:50:00,81.23,81.41,80.65,80.84,89390.0,75.4567,75.6239,74.9179,75.0944,89390.0
2022-01-10 10:00:00,80.82,81.13,80.52,81.05,54918.0,75.0759,75.3638,74.7972,75.2895,54918.0
2022-01-10 10:10:00,81.02,81.06,80.5,80.64,77894.0,75.2616,75.2988,74.7786,74.9087,77894.0
2022-01-10 10:20:00,80.68,81.25,80.67,80.92,44310.0,74.9458,75.4753,74.9365,75.1688,44310.0
2022-01-10 10:30:00,80.92,81.21,80.74,80.84,71134.0,75.1688,75.4381,75.0015,75.0944,71134.0
2022-01-10 10:40:00,80.84,80.9,80.58,80.6,122672.0,75.0944,75.1502,74.8529,74.8715,122672.0
2022-01-10 10:50:00,80.58,80.86,80.52,80.69,51831.0,74.8529,75.113,74.7972,74.9551,51831.0
2022-01-10 11:00:00,80.68,80.9,80.53,80.9,69933.0,74.9458,75.1502,74.8065,75.1502,69933.0
2022-01-10 11:10:00,80.88,81.25,80.83,81.18,44610.0,75.1316,75.4753,75.0851,75.4103,44610.0
2022-01-10 11:20:00,81.17,81.44,81.11,81.32,31642.0,75.401,75.6518,75.3452,75.5403,31642.0
2022-01-10 11:30:00,81.3,81.3,80.92,80.95,21018.0,75.5217,75.5217,75.1688,75.1966,21018.0
2022-01-10 11:40:00,80.89,80.91,80.53,80.59,38781.0,75.1409,75.1595,74.8065,74.8622,38781.0
2022-01-10 11:50:00,80.55,80.79,80.46,80.79,19295.0,74.825,75.048,74.7414,75.048,19295.0
2022-01-10 12:00:00,80.77,80.94,80.63,80.78,44432.0,75.0294,75.1873,74.8994,75.0387,44432.0
2022-01-10 12:10:00,80.79,80.93,80.69,80.72,30398.0,75.048,75.178,74.9551,74.983,30398.0
2022-01-10 12:20:00,80.72,80.73,80.47,80.47,37297.0,74.983,74.9923,74.7507,74.7507,37297.0
2022-01-10 12:30:00,80.47,80.56,80.35,80.47,17867.0,74.7507,74.8343,74.6393,74.7507,17867.0
2022-01-10 12:40:00,80.42,80.72,80.41,80.59,38561.0,74.7043,74.983,74.695,74.8622,38561.0
2022-01-10 12:50:00,80.6,80.98,80.51,80.8,27860.0,74.8715,75.2245,74.7879,75.0573,27860.0
2022-01-10 13:00:00,80.79,80.92,80.65,80.88,34106.0,75.048,75.1688,74.9179,75.1316,34106.0
2022-01-10 13:10:00,80.88,81.06,80.84,81.06,30970.0,75.1316,75.2988,75.0944,75.2988,30970.0
2022-01-10 13:20:00,81.09,81.24,81.05,81.2,21365.0,75.3267,75.466,75.2895,75.4289,21365.0
2022-01-10 13:30:00,81.22,81.41,81.15,81.15,11678.0,75.4474,75.6239,75.3824,75.3824,11678.0
2022-01-10 13:40:00,81.17,81.48,81.16,81.42,18332.0,75.401,75.689,75.3917,75.6332,18332.0
2022-01-10 13:50:00,81.44,81.71,81.4,81.6,26321.0,75.6518,75.9026,75.6146,75.8004,26321.0
2022-01-10 14:00:00,81.59,81.94,81.55,81.92,32393.0,75.7911,76.1163,75.754,76.0977,32393.0
2022-01-10 14:10:00,81.91,81.98,81.77,81.81,22257.0,76.0884,76.1534,75.9583,75.9955,22257.0
2022-01-10 14:20:00,81.8,81.99,81.73,81.95,25406.0,75.9862,76.1627,75.9212,76.1255,25406.0
2022-01-10 14:30:00,81.96,82.17,81.92,82.08,29167.0,76.1348,76.3299,76.0977,76.2463,29167.0
2022-01-10 14:40:00,82.08,82.15,81.92,82.04,66318.0,76.2463,76.3113,76.0977,76.2091,66318.0
2022-01-10 14:50:00,82.02,82.02,81.75,81.86,25286.0,76.1906,76.1906,75.9398,76.0419,25286.0
2022-01-10 15:00:00,81.86,82.0,81.57,81.63,21126.0,76.0419,76.172,75.7726,75.8283,21126.0
2022-01-10 15:10:00,81.72,82.03,81.64,81.99,25982.0,75.9119,76.1999,75.8376,76.1627,25982.0
2022-01-10 15:20:00,81.92,82.03,81.8,81.95,22024.0,76.0977,76.1999,75.9862,76.1255,22024.0
2022-01-10 15:30:00,81.94,82.18,81.8,82.05,49092.0,76.1163,76.3392,75.9862,76.2184,49092.0
2022-01-10 15:40:00,82.05,82.43,82.05,82.3,61301.0,76.2184,76.5714,76.2184,76.4507,61301.0
2022-01-10 15:50:00,82.29,83.12,82.2,82.96,374634.0,76.4414,77.2124,76.3578,77.0638,374634.0
2022-01-11 09:30:00,82.49,83.02,82.03,82.9,88167.0,76.6272,77.1195,76.1999,77.008,88167.0
2022-01-11 09:40:00,82.9,82.9,81.81,82.36,43379.0,77.008,77.008,75.9955,76.5064,43379.0
2022-01-11 09:50:00,82.42,82.76,82.15,82.34,27931.0,76.5621,76.878,76.3113,76.4878,27931.0
2022-01-11 10:00:00,82.35,82.94,82.12,82.54,23242.0,76.4971,77.0452,76.2835,76.6736,23242.0
2022-01-11 10:10:00,82.52,83.11,82.52,83.02,37271.0,76.655,77.2031,76.655,77.1195,37271.0
2022-01-11 10:20:00,83.0,83.1,82.82,82.97,34082.0,77.1009,77.1938,76.9337,77.0731,34082.0
2022-01-11 10:30:00,82.97,83.17,82.67,82.87,47018.0,77.0731,77.2588,76.7944,76.9802,47018.0
2022-01-11 10:40:00,82.87,82.88,82.46,82.54,61997.0,76.9802,76.9894,76.5993,76.6736,61997.0
2022-01-11 10:50:00,82.57,82.84,82.52,82.67,63760.0,76.7015,76.9523,76.655,76.7944,63760.0
2022-01-11 11:00:00,82.73,83.15,82.65,83.08,41442.0,76.8501,77.2403,76.7758,77.1752,41442.0
2022-01-11 11:10:00,83.13,83.9,83.13,83.8,40541.0,77.2217,77.937,77.2217,77.8441,40541.0
2022-01-11 11:20:00,83.83,83.92,83.71,83.91,18490.0,77.8719,77.9555,77.7605,77.9462,18490.0
2022-01-11 11:30:00,83.9,83.98,83.77,83.97,18625.0,77.937,78.0113,77.8162,78.002,18625.0
2022-01-11 11:40:00,83.97,84.28,83.97,84.17,25696.0,78.002,78.2899,78.002,78.1878,25696.0
2022-01-11 11:50:00,84.21,84.36,84.17,84.29,11714.0,78.2249,78.3643,78.1878,78.2992,11714.0
2022-01-11 12:00:00,84.31,84.34,84.19,84.21,20992.0,78.3178,78.3457,78.2063,78.2249,20992.0
2022-01-11 12:10:00,84.22,84.45,84.17,84.26,97802.0,78.2342,78.4479,78.1878,78.2714,97802.0
2022-01-11 12:20:00,84.26,84.34,83.85,83.87,26574.0,78.2714,78.3457,77.8905,77.9091,26574.0
2022-01-11 12:30:00,83.88,84.05,83.8,83.86,25323.0,77.9184,78.0763,77.8441,77.8998,25323.0
2022-01-11 12:40:00,83.84,84.03,83.79,83.87,16616.0,77.8812,78.0577,77.8348,77.9091,16616.0
2022-01-11 12:50:00,83.88,84.1,83.85,83.94,23183.0,77.9184,78.1227,77.8905,77.9741,23183.0
2022-01-11 13:00:00,83.91,83.97,83.73,83.85,14366.0,77.9462,78.002,77.779,77.8905,14366.0
2022-01-11 13:10:00,83.88,83.95,83.83,83.94,13797.0,77.9184,77.9834,77.8719,77.9741,13797.0
2022-01-11 13:20:00,83.98,84.13,83.95,83.95,11720.0,78.0113,78.1506,77.9834,77.9834,11720.0
2022-01-11 13:30:00,83.95,84.13,83.95,84.11,12797.0,77.9834,78.1506,77.9834,78.132,12797.0
2022-01-11 13:40:00,84.1,84.22,84.03,84.13,16942.0,78.1227,78.2342,78.0577,78.1506,16942.0
2022-01-11 13:50:00,84.14,84.28,84.1,84.28,16307.0,78.1599,78.2899,78.1227,78.2899,16307.0
2022-01-11 14:00:00,84.28,84.33,84.07,84.15,31405.0,78.2899,78.3364,78.0949,78.1692,31405.0
2022-01-11 14:10:00,84.16,84.28,84.13,84.25,14824.0,78.1785,78.2899,78.1506,78.2621,14824.0
2022-01-11 14:20:00,84.24,84.25,84.17,84.25,18804.0,78.2528,78.2621,78.1878,78.2621,18804.0
2022-01-11 14:30:00,84.24,84.26,84.13,84.26,30069.0,78.2528,78.2714,78.1506,78.2714,30069.0
2022-01-11 14:40:00,84.27,84.5,84.27,84.43,16026.0,78.2807,78.4943,78.2807,78.4293,16026.0
2022-01-11 14:50:00,84.43,84.58,84.35,84.36,55313.0,78.4293,78.5686,78.355,78.3643,55313.0
2022-01-11 15:00:00,84.37,84.56,84.37,84.56,29394.0,78.3735,78.55,78.3735,78.55,29394.0
2022-01-11 15:10:00,84.55,84.68,84.54,84.64,34281.0,78.5408,78.6615,78.5315,78.6244,34281.0
2022-01-11 15:20:00,84.65,84.73,84.43,84.47,55081.0,78.6336,78.708,78.4293,78.4664,55081.0
2022-01-11 15:30:00,84.49,84.57,84.27,84.29,57077.0,78.485,78.5593,78.2807,78.2992,57077.0
2022-01-11 15:40:00,84.28,84.4,84.24,84.3,101730.0,78.2899,78.4014,78.2528,78.3085,101730.0
2022-01-11 15:50:00,84.3,84.71,84.02,84.65,467803.0,78.3085,78.6894,78.0484,78.6336,467803.0
2022-01-12 09:30:00,85.14,86.31,85.05,86.22,90798.0,79.0888,80.1757,79.0052,80.0921,90798.0
2022-01-12 09:40:00,86.23,86.24,85.67,85.85,62668.0,80.1014,80.1106,79.5812,79.7484,62668.0
2022-01-12 09:50:00,85.91,86.3,85.82,86.23,52533.0,79.8041,80.1664,79.7205,80.1014,52533.0
2022-01-12 10:00:00,86.25,86.44,86.06,86.34,82342.0,80.1199,80.2964,79.9434,80.2035,82342.0
2022-01-12 10:10:00,86.39,86.46,86.02,86.07,35721.0,80.25,80.315,79.9063,79.9527,35721.0
2022-01-12 10:20:00,86.01,86.16,85.97,86.01,35072.0,79.897,80.0363,79.8598,79.897,35072.0
2022-01-12 10:30:00,86.02,86.05,85.27,85.27,61766.0,79.9063,79.9341,79.2096,79.2096,61766.0
2022-01-12 10:40:00,85.25,85.44,85.13,85.26,46111.0,79.191,79.3675,79.0795,79.2003,46111.0
2022-01-12 10:50:00,85.24,85.29,84.79,85.03,35824.0,79.1817,79.2282,78.7637,78.9866,35824.0
2022-01-12 11:00:00,85.03,85.2,84.49,84.66,30564.0,78.9866,79.1446,78.485,78.6429,30564.0
2022-01-12 11:10:00,84.67,84.84,84.58,84.79,27079.0,78.6522,78.8101,78.5686,78.7637,27079.0
2022-01-12 11:20:00,84.79,85.07,84.7,85.01,58628.0,78.7637,79.0238,78.6801,78.9681,58628.0
2022-01-12 11:30:00,85.01,85.21,84.98,85.11,62944.0,78.9681,79.1538,78.9402,79.061,62944.0
2022-01-12 11:40:00,85.11,85.29,84.98,85.06,24078.0,79.061,79.2282,78.9402,79.0145,24078.0
2022-01-12 11:50:00,85.07,85.26,85.03,85.16,17744.0,79.0238,79.2003,78.9866,79.1074,17744.0
2022-01-12 12:00:00,85.14,85.32,85.06,85.14,20894.0,79.0888,79.256,79.0145,79.0888,20894.0
2022-01-12 12:10:00,85.16,85.33,85.05,85.25,15807.0,79.1074,79.2653,79.0052,79.191,15807.0
2022-01-12 12:20:00,85.23,85.3,85.17,85.23,16639.0,79.1724,79.2375,79.1167,79.1724,16639.0
2022-01-12 12:30:00,85.23,85.47,85.23,85.38,18933.0,79.1724,79.3954,79.1724,79.3118,18933.0
2022-01-12 12:40:00,85.37,85.42,85.24,85.36,48736.0,79.3025,79.3489,79.1817,79.2932,48736.0
2022-01-12 12:50:00,85.36,85.47,85.34,85.34,32531.0,79.2932,79.3954,79.2746,79.2746,32531.0
2022-01-12 13:00:00,85.34,85.35,85.2,85.27,59054.0,79.2746,79.2839,79.1446,79.2096,59054.0
2022-01-12 13:10:00,85.29,85.31,85.12,85.19,22296.0,79.2282,79.2467,79.0702,79.1353,22296.0
2022-01-12 13:20:00,85.18,85.38,85.17,85.3,21338.0,79.126,79.3118,79.1167,79.2375,21338.0
2022-01-12 13:30:00,85.27,85.39,85.21,85.3,25675.0,79.2096,79.3211,79.1538,79.2375,25675.0
2022-01-12 13:40:00,85.3,85.4,85.28,85.32,14096.0,79.2375,79.3303,79.2189,79.256,14096.0
2022-01-12 13:50:00,85.32,85.32,85.1,85.12,40827.0,79.256,79.256,79.0517,79.0702,40827.0
2022-01-12 14:00:00,85.1,85.1,84.84,84.96,27284.0,79.0517,79.0517,78.8101,78.9216,27284.0
2022-01-12 14:10:00,84.93,85.22,84.86,85.2,21936.0,78.8937,79.1631,78.8287,79.1446,21936.0
2022-01-12 14:20:00,85.19,85.36,85.19,85.35,11409.0,79.1353,79.2932,79.1353,79.2839,11409.0
2022-01-12 14:30:00,85.34,85.35,85.07,85.21,29131.0,79.2746,79.2839,79.0238,79.1538,29131.0
2022-01-12 14:40:00,85.19,85.2,85.07,85.2,13414.0,79.1353,79.1446,79.0238,79.1446,13414.0
2022-01-12 14:50:00,85.2,85.3,85.2,85.24,19782.0,79.1446,79.2375,79.1446,79.1817,19782.0
2022-01-12 15:00:00,85.24,85.29,84.92,84.95,35495.0,79.1817,79.2282,78.8845,78.9123,35495.0
2022-01-12 15:10:00,84.97,85.18,84.96,85.11,29731.0,78.9309,79.126,78.9216,79.061,29731.0
2022-01-12 15:20:00,85.12,85.21,85.04,85.12,25287.0,79.0702,79.1538,78.9959,79.0702,25287.0
2022-01-12 15:30:00,85.1,85.17,84.98,85.01,34644.0,79.0517,79.1167,78.9402,78.9681,34644.0
2022-01-12 15:40:00,85.01,85.37,84.98,85.2,45460.0,78.9681,79.3025,78.9402,79.1446,45460.0
2022-01-12 15:50:00,85.21,85.36,85.07,85.25,223948.0,79.1538,79.2932,79.0238,79.191,223948.0
2022-01-13 09:30:00,86.03,86.74,85.77,86.19,96700.0,79.9156,80.5751,79.674,80.0642,96700.0
2022-01-13 09:40:00,86.32,86.7,86.18,86.59,43489.0,80.185,80.5379,80.0549,80.4358,43489.0
2022-01-13 09:50:00,86.62,86.8,86.4,86.67,44060.0,80.4636,80.6308,80.2593,80.5101,44060.0
2022-01-13 10:00:00,86.67,86.77,86.19,86.34,57104.0,80.5101,80.603,80.0642,80.2035,57104.0
2022-01-13 10:10:00,86.31,86.38,85.6,85.75,43711.0,80.1757,80.2407,79.5161,79.6555,43711.0
2022-01-13 10:20:00,85.8,85.95,85.62,85.94,61279.0,79.7019,79.8413,79.5347,79.832,61279.0
2022-01-13 10:30:00,85.92,86.05,85.63,85.82,129675.0,79.8134,79.9341,79.544,79.7205,129675.0
2022-01-13 10:40:00,85.78,85.9,85.43,85.48,27170.0,79.6833,79.7948,79.3582,79.4047,27170.0
2022-01-13 10:50:00,85.44,85.44,84.7,84.84,63754.0,79.3675,79.3675,78.6801,78.8101,63754.0
2022-01-13 11:00:00,84.79,85.08,84.47,85.05,76394.0,78.7637,79.0331,78.4664,79.0052,76394.0
2022-01-13 11:10:00,84.99,85.18,84.75,84.98,20999.0,78.9495,79.126,78.7265,78.9402,20999.0
2022-01-13 11:20:00,84.99,85.55,84.88,85.48,15125.0,78.9495,79.4697,78.8473,79.4047,15125.0
2022-01-13 11:30:00,85.47,85.72,85.42,85.71,9132.0,79.3954,79.6276,79.3489,79.6183,9132.0
2022-01-13 11:40:00,85.7,85.72,85.49,85.62,72333.0,79.609,79.6276,79.4139,79.5347,72333.0
2022-01-13 11:50:00,85.62,85.77,85.54,85.63,21222.0,79.5347,79.674,79.4604,79.544,21222.0
2022-01-13 12:00:00,85.6,85.6,85.35,85.49,17706.0,79.5161,79.5161,79.2839,79.4139,17706.0
2022-01-13 12:10:00,85.5,85.53,84.68,84.79,29409.0,79.4232,79.4511,78.6615,78.7637,29409.0
2022-01-13 12:20:00,84.75,84.86,84.5,84.59,19585.0,78.7265,78.8287,78.4943,78.5779,19585.0
2022-01-13 12:30:00,84.57,84.97,84.46,84.9,42985.0,78.5593,78.9309,78.4572,78.8659,42985.0
2022-01-13 12:40:00,84.91,84.91,84.37,84.43,34014.0,78.8752,78.8752,78.3735,78.4293,34014.0
2022-01-13 12:50:00,84.46,84.76,84.4,84.68,27775.0,78.4572,78.7358,78.4014,78.6615,27775.0
2022-01-13 13:00:00,84.68,85.15,84.51,85.12,26762.0,78.6615,79.0981,78.5036,79.0702,26762.0
2022-01-13 13:10:00,85.1,85.14,84.85,84.92,18534.0,79.0517,79.0888,78.8194,78.8845,18534.0
2022-01-13 13:20:00,84.95,85.15,84.71,84.83,34453.0,78.9123,79.0981,78.6894,78.8009,34453.0
2022-01-13 13:30:00,84.85,84.9,84.71,84.85,18991.0,78.8194,78.8659,78.6894,78.8194,18991.0
2022-01-13 13:40:00,84.83,84.88,84.71,84.8,38657.0,78.8009,78.8473,78.6894,78.773,38657.0
2022-01-13 13:50:00,84.79,84.81,84.5,84.81,41711.0,78.7637,78.7823,78.4943,78.7823,41711.0
2022-01-13 14:00:00,84.77,85.05,84.76,84.84,18029.0,78.7451,79.0052,78.7358,78.8101,18029.0
2022-01-13 14:10:00,84.81,84.95,84.63,84.73,19242.0,78.7823,78.9123,78.6151,78.708,19242.0
2022-01-13 14:20:00,84.73,84.8,84.57,84.58,32761.0,78.708,78.773,78.5593,78.5686,32761.0
2022-01-13 14:30:00,84.56,84.56,84.25,84.25,23572.0,78.55,78.55,78.2621,78.2621,23572.0
2022-01-13 14:40:00,84.26,84.43,84.17,84.21,25385.0,78.2714,78.4293,78.1878,78.2249,25385.0
2022-01-13 14:50:00,84.22,84.63,84.18,84.56,28799.0,78.2342,78.6151,78.1971,78.55,28799.0
2022-01-13 15:00:00,84.54,84.54,84.23,84.37,24583.0,78.5315,78.5315,78.2435,78.3735,24583.0
2022-01-13 15:10:00,84.36,84.46,84.21,84.42,62488.0,78.3643,78.4572,78.2249,78.42,62488.0
2022-01-13 15:20:00,84.42,84.5,84.25,84.49,43407.0,78.42,78.4943,78.2621,78.485,43407.0
2022-01-13 15:30:00,84.49,84.6,84.14,84.16,65181.0,78.485,78.5872,78.1599,78.1785,65181.0
2022-01-13 15:40:00,84.16,84.26,84.06,84.21,99622.0,78.1785,78.2714,78.0856,78.2249,99622.0
2022-01-13 15:50:00,84.18,84.18,83.41,83.72,529458.0,78.1971,78.1971,77.4818,77.7697,529458.0
2022-01-14 09:30:00,82.82,83.7,82.82,83.64,98800.0,76.9337,77.7512,76.9337,77.6954,98800.0
2022-01-14 09:40:00,83.65,83.97,83.33,83.45,28942.0,77.7047,78.002,77.4075,77.5189,28942.0
2022-01-14 09:50:00,83.45,84.32,83.41,84.07,31280.0,77.5189,78.3271,77.4818,78.0949,31280.0
2022-01-14 10:00:00,84.04,84.04,83.4,83.77,26799.0,78.067,78.067,77.4725,77.8162,26799.0
2022-01-14 10:10:00,83.78,84.33,83.72,84.28,82838.0,77.8255,78.3364,77.7697,78.2899,82838.0
2022-01-14 10:20:00,84.28,84.3,83.58,83.67,26941.0,78.2899,78.3085,77.6397,77.7233,26941.0
2022-01-14 10:30:00,83.64,83.65,83.22,83.33,24550.0,77.6954,77.7047,77.3053,77.4075,24550.0
2022-01-14 10:40:00,83.33,83.61,83.16,83.5,23622.0,77.4075,77.6676,77.2495,77.5654,23622.0
2022-01-14 10:50:00,83.49,83.53,83.19,83.38,23744.0,77.5561,77.5932,77.2774,77.4539,23744.0
2022-01-14 11:00:00,83.39,83.69,82.92,82.92,25539.0,77.4632,77.7419,77.0266,77.0266,25539.0
2022-01-14 11:10:00,82.92,83.08,82.81,82.89,27944.0,77.0266,77.1752,76.9244,76.9987,27944.0
2022-01-14 11:20:00,82.91,83.45,82.79,83.25,41166.0,77.0173,77.5189,76.9058,77.3332,41166.0
2022-01-14 11:30:00,83.25,83.68,83.16,83.63,60822.0,77.3332,77.7326,77.2495,77.6861,60822.0
2022-01-14 11:40:00,83.58,84.16,83.58,84.06,43016.0,77.6397,78.1785,77.6397,78.0856,43016.0
2022-01-14 11:50:00,84.05,84.11,83.92,83.97,48139.0,78.0763,78.132,77.9555,78.002,48139.0
2022-01-14 12:00:00,83.95,84.1,83.79,84.03,83195.0,77.9834,78.1227,77.8348,78.0577,83195.0
2022-01-14 12:10:00,84.04,84.1,83.8,83.99,28720.0,78.067,78.1227,77.8441,78.0206,28720.0
2022-01-14 12:20:00,83.98,84.04,83.83,83.99,53935.0,78.0113,78.067,77.8719,78.0206,53935.0
2022-01-14 12:30:00,84.0,84.06,83.76,83.83,29310.0,78.0298,78.0856,77.8069,77.8719,29310.0
2022-01-14 12:40:00,83.81,83.83,83.2,83.24,53519.0,77.8533,77.8719,77.2867,77.3239,53519.0
2022-01-14 12:50:00,83.27,83.36,83.08,83.15,25286.0,77.3517,77.4353,77.1752,77.2403,25286.0
2022-01-14 13:00:00,83.09,83.23,83.05,83.06,19480.0,77.1845,77.3146,77.1474,77.1567,19480.0
2022-01-14 13:10:00,83.02,83.18,82.96,83.06,28429.0,77.1195,77.2681,77.0638,77.1567,28429.0
2022-01-14 13:20:00,83.07,83.07,82.79,83.03,66510.0,77.1659,77.1659,76.9058,77.1288,66510.0
2022-01-14 13:30:00,83.01,83.07,82.76,82.89,34701.0,77.1102,77.1659,76.878,76.9987,34701.0
2022-01-14 13:40:00,82.88,83.0,82.81,82.94,42617.0,76.9894,77.1009,76.9244,77.0452,42617.0
2022-01-14 13:50:00,82.98,83.6,82.94,83.55,86638.0,77.0823,77.6583,77.0452,77.6118,86638.0
2022-01-14 14:00:00,83.55,83.77,83.44,83.58,42929.0,77.6118,77.8162,77.5096,77.6397,42929.0
2022-01-14 14:10:00,83.58,83.69,83.5,83.59,24387.0,77.6397,77.7419,77.5654,77.649,24387.0
2022-01-14 14:20:00,83.61,83.81,83.44,83.47,49959.0,77.6676,77.8533,77.5096,77.5375,49959.0
2022-01-14 14:30:00,83.45,83.9,83.43,83.86,110857.0,77.5189,77.937,77.5004,77.8998,110857.0
2022-01-14 14:40:00,83.84,84.02,83.79,83.94,102035.0,77.8812,78.0484,77.8348,77.9741,102035.0
2022-01-14 14:50:00,83.95,84.09,83.88,83.88,34037.0,77.9834,78.1134,77.9184,77.9184,34037.0
2022-01-14 15:00:00,83.93,84.05,83.72,83.73,49444.0,77.9648,78.0763,77.7697,77.779,49444.0
2022-01-14 15:10:00,83.74,84.16,83.67,84.11,59889.0,77.7883,78.1785,77.7233,78.132,59889.0
2022-01-14 15:20:00,84.1,84.2,83.96,83.98,44100.0,78.1227,78.2156,77.9927,78.0113,44100.0
2022-01-14 15:30:00,84.0,84.23,83.99,84.08,77686.0,78.0298,78.2435,78.0206,78.1042,77686.0
2022-01-14 15:40:00,84.09,84.15,83.83,83.9,143138.0,78.1134,78.1692,77.8719,77.937,143138.0
2022-01-14 15:50:00,83.91,84.38,83.89,84.28,568985.0,77.9462,78.3828,77.9277,78.2899,568985.0
2022-01-18 09:30:00,82.21,82.38,81.05,81.1,120435.0,76.3671,76.525,75.2895,75.336,120435.0
2022-01-18 09:40:00,81.1,81.57,80.88,80.97,64372.0,75.336,75.7726,75.1316,75.2152,64372.0
2022-01-18 09:50:00,80.9,81.1,80.64,80.95,76246.0,75.1502,75.336,74.9087,75.1966,76246.0
2022-01-18 10:00:00,80.97,81.25,80.81,81.13,55638.0,75.2152,75.4753,75.0666,75.3638,55638.0
2022-01-18 10:10:00,81.13,81.31,80.81,80.84,103958.0,75.3638,75.531,75.0666,75.0944,103958.0
2022-01-18 10:20:00,80.87,80.95,80.56,80.72,37046.0,75.1223,75.1966,74.8343,74.983,37046.0
2022-01-18 10:30:00,80.74,80.74,79.96,80.0,72271.0,75.0015,75.0015,74.277,74.3141,72271.0
2022-01-18 10:40:00,80.02,80.41,79.93,80.09,47893.0,74.3327,74.695,74.2491,74.3977,47893.0
2022-01-18 10:50:00,80.08,80.22,79.86,79.98,70122.0,74.3885,74.5185,74.1841,74.2956,70122.0
2022-01-18 11:00:00,79.96,80.04,79.73,80.01,109097.0,74.277,74.3513,74.0633,74.3234,109097.0
2022-01-18 11:10:00,80.01,80.25,79.95,80.04,72538.0,74.3234,74.5464,74.2677,74.3513,72538.0
2022-01-18 11:20:00,80.04,80.05,79.76,79.77,32221.0,74.3513,74.3606,74.0912,74.1005,32221.0
2022-01-18 11:30:00,79.77,80.36,79.73,80.25,42300.0,74.1005,74.6486,74.0633,74.5464,42300.0
2022-01-18 11:40:00,80.28,80.74,80.26,80.73,28779.0,74.5742,75.0015,74.5557,74.9923,28779.0
2022-01-18 11:50:00,80.72,80.88,80.56,80.56,16491.0,74.983,75.1316,74.8343,74.8343,16491.0
2022-01-18 12:00:00,80.56,80.65,80.12,80.26,21170.0,74.8343,74.9179,74.4256,74.5557,21170.0
2022-01-18 12:10:00,80.26,80.42,80.16,80.41,24268.0,74.5557,74.7043,74.4628,74.695,24268.0
2022-01-18 12:20:00,80.42,80.46,80.13,80.22,24127.0,74.7043,74.7414,74.4349,74.5185,24127.0
2022-01-18 12:30:00,80.2,80.25,80.05,80.2,20965.0,74.4999,74.5464,74.3606,74.4999,20965.0
2022-01-18 12:40:00,80.21,80.37,80.0,80.22,31400.0,74.5092,74.6578,74.3141,74.5185,31400.0
2022-01-18 12:50:00,80.23,80.35,80.02,80.06,18356.0,74.5278,74.6393,74.3327,74.3699,18356.0
2022-01-18 13:00:00,80.04,80.1,79.87,80.04,72526.0,74.3513,74.407,74.1934,74.3513,72526.0
2022-01-18 13:10:00,80.0,80.3,79.98,80.1,56041.0,74.3141,74.5928,74.2956,74.407,56041.0
2022-01-18 13:20:00,80.09,80.25,80.01,80.23,49716.0,74.3977,74.5464,74.3234,74.5278,49716.0
2022-01-18 13:30:00,80.23,80.23,79.96,80.11,32719.0,74.5278,74.5278,74.277,74.4163,32719.0
2022-01-18 13:40:00,80.09,80.2,79.93,79.99,24513.0,74.3977,74.4999,74.2491,74.3048,24513.0
2022-01-18 13:50:00,79.98,80.1,79.88,80.05,17935.0,74.2956,74.407,74.2027,74.3606,17935.0
2022-01-18 14:00:00,80.04,80.23,80.03,80.2,44598.0,74.3513,74.5278,74.342,74.4999,44598.0
2022-01-18 14:10:00,80.22,80.4,80.14,80.37,19731.0,74.5185,74.6857,74.4442,74.6578,19731.0
2022-01-18 14:20:00,80.37,80.37,80.03,80.14,26194.0,74.6578,74.6578,74.342,74.4442,26194.0
2022-01-18 14:30:00,80.13,80.55,80.13,80.53,33169.0,74.4349,74.825,74.4349,74.8065,33169.0
2022-01-18 14:40:00,80.5,80.62,80.35,80.59,45178.0,74.7786,74.8901,74.6393,74.8622,45178.0
2022-01-18 14:50:00,80.59,80.69,80.45,80.48,55055.0,74.8622,74.9551,74.7322,74.76,55055.0
2022-01-18 15:00:00,80.43,80.51,80.27,80.28,43520.0,74.7136,74.7879,74.5649,74.5742,43520.0
2022-01-18 15:10:00,80.22,80.35,79.99,80.11,47600.0,74.5185,74.6393,74.3048,74.4163,47600.0
2022-01-18 15:20:00,80.1,80.23,80.06,80.15,43629.0,74.407,74.5278,74.3699,74.4535,43629.0
2022-01-18 15:30:00,80.12,80.12,79.84,79.9,72169.0,74.4256,74.4256,74.1655,74.2212,72169.0
2022-01-18 15:40:00,79.91,79.96,79.61,79.79,139131.0,74.2305,74.277,73.9519,74.1191,139131.0
2022-01-18 15:50:00,79.79,79.79,79.1,79.38,784979.0,74.1191,74.1191,73.4781,73.7382,784979.0
2022-01-19 09:30:00,79.98,80.43,79.77,80.2,76691.0,74.2956,74.7136,74.1005,74.4999,76691.0
2022-01-19 09:40:00,80.17,80.24,79.49,79.73,73546.0,74.4721,74.5371,73.8404,74.0633,73546.0
2022-01-19 09:50:00,79.68,80.07,79.53,79.9,54746.0,74.0169,74.3792,73.8775,74.2212,54746.0
2022-01-19 10:00:00,79.93,80.17,79.53,79.53,54740.0,74.2491,74.4721,73.8775,73.8775,54740.0
2022-01-19 10:10:00,79.58,79.95,79.41,79.76,82826.0,73.924,74.2677,73.7661,74.0912,82826.0
2022-01-19 10:20:00,79.75,79.86,79.27,79.27,28751.0,74.0819,74.1841,73.636,73.636,28751.0
2022-01-19 10:30:00,79.28,79.39,78.81,78.92,39551.0,73.6453,73.7475,73.2087,73.3109,39551.0
2022-01-19 10:40:00,78.89,78.89,78.28,78.38,70439.0,73.283,73.283,72.7164,72.8093,70439.0
2022-01-19 10:50:00,78.39,78.72,78.1,78.49,30181.0,72.8186,73.1251,72.5492,72.9115,30181.0
2022-01-19 11:00:00,78.49,78.75,78.35,78.45,47422.0,72.9115,73.153,72.7814,72.8743,47422.0
2022-01-19 11:10:00,78.43,78.43,77.43,77.57,72915.0,72.8557,72.8557,71.9268,72.0568,72915.0
2022-01-19 11:20:00,77.55,77.73,77.37,77.57,53600.0,72.0383,72.2055,71.8711,72.0568,53600.0
2022-01-19 11:30:00,77.62,77.84,77.34,77.57,38358.0,72.1033,72.3077,71.8432,72.0568,38358.0
2022-01-19 11:40:00,77.55,77.57,77.21,77.57,41340.0,72.0383,72.0568,71.7224,72.0568,41340.0
2022-01-19 11:50:00,77.52,77.83,77.45,77.64,114736.0,72.0104,72.2984,71.9454,72.1219,114736.0
2022-01-19 12:00:00,77.63,78.36,77.61,78.28,42071.0,72.1126,72.7907,72.094,72.7164,42071.0
2022-01-19 12:10:00,78.26,78.62,78.24,78.52,27759.0,72.6978,73.0322,72.6792,72.9393,27759.0
2022-01-19 12:20:00,78.56,78.74,78.55,78.64,21632.0,72.9765,73.1437,72.9672,73.0508,21632.0
2022-01-19 12:30:00,78.65,78.81,78.52,78.53,24448.0,73.0601,73.2087,72.9393,72.9486,24448.0
2022-01-19 12:40:00,78.53,78.8,78.39,78.69,69314.0,72.9486,73.1994,72.8186,73.0972,69314.0
2022-01-19 12:50:00,78.67,78.73,78.47,78.69,68744.0,73.0787,73.1344,72.8929,73.0972,68744.0
2022-01-19 13:00:00,78.7,78.7,78.39,78.5,55274.0,73.1065,73.1065,72.8186,72.9207,55274.0
2022-01-19 13:10:00,78.5,78.65,78.49,78.55,18485.0,72.9207,73.0601,72.9115,72.9672,18485.0
2022-01-19 13:20:00,78.53,78.58,78.2,78.2,24728.0,72.9486,72.9951,72.6421,72.6421,24728.0
2022-01-19 13:30:00,78.23,78.34,78.09,78.22,26338.0,72.6699,72.7721,72.5399,72.6606,26338.0
2022-01-19 13:40:00,78.2,78.3,78.12,78.19,10782.0,72.6421,72.735,72.5678,72.6328,10782.0
2022-01-19 13:50:00,78.19,78.4,78.15,78.29,14948.0,72.6328,72.8279,72.5956,72.7257,14948.0
2022-01-19 14:00:00,78.25,78.3,77.83,77.92,48759.0,72.6885,72.735,72.2984,72.382,48759.0
2022-01-19 14:10:00,77.91,77.98,77.68,77.75,23191.0,72.3727,72.4377,72.159,72.2241,23191.0
2022-01-19 14:20:00,77.77,77.78,77.4,77.51,42447.0,72.2426,72.2519,71.8989,72.0011,42447.0
2022-01-19 14:30:00,77.51,77.74,77.49,77.59,28881.0,72.0011,72.2148,71.9825,72.0754,28881.0
2022-01-19 14:40:00,77.59,77.91,77.57,77.6,24581.0,72.0754,72.3727,72.0568,72.0847,24581.0
2022-01-19 14:50:00,77.62,77.96,77.6,77.72,37778.0,72.1033,72.4191,72.0847,72.1962,37778.0
2022-01-19 15:00:00,77.7,77.83,77.58,77.75,33458.0,72.1776,72.2984,72.0661,72.2241,33458.0
2022-01-19 15:10:00,77.71,77.95,77.64,77.77,40305.0,72.1869,72.4098,72.1219,72.2426,40305.0
2022-01-19 15:20:00,77.75,77.83,77.36,77.42,34755.0,72.2241,72.2984,71.8618,71.9175,34755.0
2022-01-19 15:30:00,77.4,77.48,77.09,77.23,89686.0,71.8989,71.9732,71.611,71.741,89686.0
2022-01-19 15:40:00,77.22,77.45,77.14,77.15,113408.0,71.7317,71.9454,71.6574,71.6667,113408.0
2022-01-19 15:50:00,77.1,77.1,76.6,76.65,558535.0,71.6203,71.6203,71.1558,71.2022,558535.0
2022-01-20 09:30:00,77.39,77.6,76.25,76.43,117550.0,71.8896,72.0847,70.8307,70.9979,117550.0
2022-01-20 09:40:00,76.46,76.89,76.31,76.37,84630.0,71.0257,71.4252,70.8864,70.9421,84630.0
2022-01-20 09:50:00,76.34,77.24,76.25,77.09,89080.0,70.9143,71.7503,70.8307,71.611,89080.0
2022-01-20 10:00:00,77.14,77.3,76.98,77.12,54739.0,71.6574,71.806,71.5088,71.6388,54739.0
2022-01-20 10:10:00,77.23,77.28,76.64,76.67,38072.0,71.741,71.7875,71.1929,71.2208,38072.0
2022-01-20 10:20:00,76.73,77.17,76.59,77.13,50460.0,71.2765,71.6853,71.1465,71.6481,50460.0
2022-01-20 10:30:00,77.17,77.53,77.17,77.36,65382.0,71.6853,72.0197,71.6853,71.8618,65382.0
2022-01-20 10:40:00,77.38,77.44,77.21,77.22,34361.0,71.8804,71.9361,71.7224,71.7317,34361.0
2022-01-20 10:50:00,77.18,77.77,77.18,77.71,76448.0,71.6946,72.2426,71.6946,72.1869,76448.0
2022-01-20 11:00:00,77.7,78.0,77.68,77.78,45946.0,72.1776,72.4563,72.159,72.2519,45946.0
2022-01-20 11:10:00,77.75,77.78,77.49,77.58,37681.0,72.2241,72.2519,71.9825,72.0661,37681.0
2022-01-20 11:20:00,77.59,77.79,77.41,77.77,33954.0,72.0754,72.2612,71.9082,72.2426,33954.0
2022-01-20 11:30:00,77.77,77.77,77.54,77.65,34539.0,72.2426,72.2426,72.029,72.1312,34539.0
2022-01-20 11:40:00,77.66,77.68,77.25,77.49,25952.0,72.1405,72.159,71.7596,71.9825,25952.0
2022-01-20 11:50:00,77.54,77.79,77.54,77.62,18487.0,72.029,72.2612,72.029,72.1033,18487.0
2022-01-20 12:00:00,77.65,77.76,77.54,77.56,24642.0,72.1312,72.2333,72.029,72.0476,24642.0
2022-01-20 12:10:00,77.59,77.8,77.52,77.55,26131.0,72.0754,72.2705,72.0104,72.0383,26131.0
2022-01-20 12:20:00,77.56,77.87,77.47,77.87,16096.0,72.0476,72.3355,71.964,72.3355,16096.0
2022-01-20 12:30:00,77.86,77.9,77.66,77.73,20017.0,72.3262,72.3634,72.1405,72.2055,20017.0
2022-01-20 12:40:00,77.72,77.76,77.54,77.59,14636.0,72.1962,72.2333,72.029,72.0754,14636.0
2022-01-20 12:50:00,77.59,77.6,77.34,77.53,28397.0,72.0754,72.0847,71.8432,72.0197,28397.0
2022-01-20 13:00:00,77.52,77.52,77.17,77.22,21318.0,72.0104,72.0104,71.6853,71.7317,21318.0
2022-01-20 13:10:00,77.23,77.32,77.1,77.27,18850.0,71.741,71.8246,71.6203,71.7782,18850.0
2022-01-20 13:20:00,77.25,77.46,77.22,77.31,39228.0,71.7596,71.9547,71.7317,71.8153,39228.0
2022-01-20 13:30:00,77.3,77.39,77.09,77.37,33973.0,71.806,71.8896,71.611,71.8711,33973.0
2022-01-20 13:40:00,77.37,77.46,77.16,77.25,20210.0,71.8711,71.9547,71.676,71.7596,20210.0
2022-01-20 13:50:00,77.26,77.41,77.14,77.2,22690.0,71.7689,71.9082,71.6574,71.7131,22690.0
2022-01-20 14:00:00,77.24,77.48,77.18,77.36,24189.0,71.7503,71.9732,71.6946,71.8618,24189.0
2022-01-20 14:10:00,77.36,77.39,76.75,76.86,40180.0,71.8618,71.8896,71.2951,71.3973,40180.0
2022-01-20 14:20:00,76.89,76.99,76.76,76.76,26406.0,71.4252,71.5181,71.3044,71.3044,26406.0
2022-01-20 14:30:00,76.68,76.76,76.49,76.67,27271.0,71.2301,71.3044,71.0536,71.2208,27271.0
2022-01-20 14:40:00,76.65,76.66,76.31,76.45,37541.0,71.2022,71.2115,70.8864,71.0164,37541.0
2022-01-20 14:50:00,76.44,76.55,76.29,76.34,58817.0,71.0072,71.1093,70.8678,70.9143,58817.0
2022-01-20 15:00:00,76.33,76.55,75.83,75.9,98911.0,70.905,71.1093,70.4405,70.5055,98911.0
2022-01-20 15:10:00,75.89,76.01,75.56,75.67,157301.0,70.4962,70.6077,70.1897,70.2919,157301.0
2022-01-20 15:20:00,75.64,75.66,75.14,75.19,127340.0,70.264,70.2826,69.7996,69.846,127340.0
2022-01-20 15:30:00,75.16,75.33,74.7,74.86,111955.0,69.8181,69.9761,69.3908,69.5395,111955.0
2022-01-20 15:40:00,74.87,75.03,74.26,74.27,109959.0,69.5487,69.6974,68.9821,68.9914,109959.0
2022-01-20 15:50:00,74.21,74.45,73.89,73.93,610812.0,68.9357,69.1586,68.6384,68.6756,610812.0
2022-01-21 09:30:00,73.35,74.95,73.24,74.39,218770.0,68.1368,69.6231,68.0346,69.1029,218770.0
2022-01-21 09:40:00,74.39,74.56,73.55,74.18,55409.0,69.1029,69.2608,68.3226,68.9078,55409.0
2022-01-21 09:50:00,74.13,74.36,73.45,73.85,54462.0,68.8613,69.075,68.2297,68.6012,54462.0
2022-01-21 10:00:00,73.82,73.98,73.25,73.68,58791.0,68.5734,68.722,68.0439,68.4433,58791.0
2022-01-21 10:10:00,73.55,73.66,73.25,73.27,41720.0,68.3226,68.4247,68.0439,68.0625,41720.0
2022-01-21 10:20:00,73.29,74.11,73.08,73.8,52670.0,68.081,68.8428,67.886,68.5548,52670.0
2022-01-21 10:30:00,73.76,75.22,73.68,74.57,122337.0,68.5176,69.8739,68.4433,69.2701,122337.0
2022-01-21 10:40:00,74.54,75.25,74.42,75.23,55186.0,69.2422,69.9017,69.1307,69.8832,55186.0
2022-01-21 10:50:00,75.29,75.66,75.17,75.24,83610.0,69.9389,70.2826,69.8274,69.8924,83610.0
2022-01-21 11:00:00,75.25,76.1,75.16,75.95,57903.0,69.9017,70.6913,69.8181,70.552,57903.0
2022-01-21 11:10:00,75.91,75.96,75.29,75.43,38366.0,70.5148,70.5613,69.9389,70.0689,38366.0
2022-01-21 11:20:00,75.43,75.96,75.37,75.53,58906.0,70.0689,70.5613,70.0132,70.1618,58906.0
2022-01-21 11:30:00,75.51,75.51,74.77,74.84,58552.0,70.1433,70.1433,69.4559,69.5209,58552.0
2022-01-21 11:40:00,74.87,75.14,74.61,74.76,30895.0,69.5487,69.7996,69.3072,69.4466,30895.0
2022-01-21 11:50:00,74.84,74.94,74.55,74.87,31231.0,69.5209,69.6138,69.2515,69.5487,31231.0
2022-01-21 12:00:00,74.82,75.3,74.76,74.94,34711.0,69.5023,69.9482,69.4466,69.6138,34711.0
2022-01-21 12:10:00,74.91,74.99,74.58,74.6,48015.0,69.5859,69.6602,69.2794,69.2979,48015.0
2022-01-21 12:20:00,74.6,74.91,74.46,74.71,43070.0,69.2979,69.5859,69.1679,69.4001,43070.0
2022-01-21 12:30:00,74.65,75.0,74.55,74.75,26207.0,69.3444,69.6695,69.2515,69.4373,26207.0
2022-01-21 12:40:00,74.75,74.95,74.43,74.51,35702.0,69.4373,69.6231,69.14,69.2143,35702.0
2022-01-21 12:50:00,74.51,74.7,74.37,74.62,20159.0,69.2143,69.3908,69.0843,69.3165,20159.0
2022-01-21 13:00:00,74.63,74.79,74.46,74.64,21882.0,69.3258,69.4744,69.1679,69.3351,21882.0
2022-01-21 13:10:00,74.71,74.99,74.47,74.57,33603.0,69.4001,69.6602,69.1772,69.2701,33603.0
2022-01-21 13:20:00,74.53,74.53,74.14,74.34,26388.0,69.2329,69.2329,68.8706,69.0564,26388.0
2022-01-21 13:30:00,74.31,74.66,74.3,74.55,22411.0,69.0285,69.3537,69.0193,69.2515,22411.0
2022-01-21 13:40:00,74.55,74.77,74.33,74.48,17258.0,69.2515,69.4559,69.0471,69.1865,17258.0
2022-01-21 13:50:00,74.52,74.73,74.18,74.24,26485.0,69.2236,69.4187,68.9078,68.9635,26485.0
2022-01-21 14:00:00,74.32,74.61,74.24,74.41,21268.0,69.0378,69.3072,68.9635,69.1214,21268.0
2022-01-21 14:10:00,74.43,74.6,74.32,74.41,37860.0,69.14,69.2979,69.0378,69.1214,37860.0
2022-01-21 14:20:00,74.41,74.56,73.96,74.02,35991.0,69.1214,69.2608,68.7034,68.7592,35991.0
2022-01-21 14:30:00,74.01,74.23,73.76,74.2,42570.0,68.7499,68.9542,68.5176,68.9264,42570.0
2022-01-21 14:40:00,74.21,74.32,74.1,74.28,26646.0,68.9357,69.0378,68.8335,69.0007,26646.0
2022-01-21 14:50:00,74.26,74.26,73.68,73.69,43311.0,68.9821,68.9821,68.4433,68.4526,43311.0
2022-01-21 15:00:00,73.72,74.0,73.39,73.58,74086.0,68.4805,68.7406,68.1739,68.3504,74086.0
2022-01-21 15:10:00,73.55,74.06,73.3,73.88,111413.0,68.3226,68.7963,68.0903,68.6291,111413.0
2022-01-21 15:20:00,73.88,73.88,73.38,73.48,70728.0,68.6291,68.6291,68.1646,68.2575,70728.0
2022-01-21 15:30:00,73.45,73.88,73.44,73.88,88017.0,68.2297,68.6291,68.2204,68.6291,88017.0
2022-01-21 15:40:00,73.88,74.18,73.61,73.78,111923.0,68.6291,68.9078,68.3783,68.5362,111923.0
2022-01-21 15:50:00,73.78,73.8,73.03,73.28,632966.0,68.5362,68.5548,67.8395,68.0718,632966.0
2022-01-24 09:30:00,71.83,72.41,71.44,72.2,178689.0,66.7248,67.2636,66.3625,67.0685,178689.0
2022-01-24 09:40:00,72.3,72.52,71.3,71.66,78982.0,67.1614,67.3658,66.2325,66.5669,78982.0
2022-01-24 09:50:00,71.63,72.33,71.03,71.23,95502.0,66.539,67.1893,65.9817,66.1675,95502.0
2022-01-24 10:00:00,71.22,71.88,71.12,71.23,63948.0,66.1582,66.7713,66.0653,66.1675,63948.0
2022-01-24 10:10:00,71.2,71.56,70.79,70.94,104442.0,66.1396,66.474,65.7587,65.8981,104442.0
2022-01-24 10:20:00,71.03,72.3,71.01,71.78,100824.0,65.9817,67.1614,65.9631,66.6784,100824.0
2022-01-24 10:30:00,71.78,72.49,71.78,71.93,39088.0,66.6784,67.3379,66.6784,66.8177,39088.0
2022-01-24 10:40:00,71.86,72.04,71.04,71.23,53691.0,66.7527,66.9199,65.991,66.1675,53691.0
2022-01-24 10:50:00,71.2,72.16,71.09,71.7,50771.0,66.1396,67.0314,66.0374,66.604,50771.0
2022-01-24 11:00:00,71.67,71.77,71.32,71.36,45604.0,66.5762,66.6691,66.2511,66.2882,45604.0
2022-01-24 11:10:00,71.37,71.41,70.96,71.05,62626.0,66.2975,66.3347,65.9166,66.0002,62626.0
2022-01-24 11:20:00,71.06,71.36,70.76,71.22,50733.0,66.0095,66.2882,65.7309,66.1582,50733.0
2022-01-24 11:30:00,71.21,71.3,70.67,70.78,48253.0,66.1489,66.2325,65.6473,65.7494,48253.0
2022-01-24 11:40:00,70.75,70.85,70.22,70.22,75062.0,65.7216,65.8145,65.2292,65.2292,75062.0
2022-01-24 11:50:00,70.21,71.09,70.21,70.98,50775.0,65.2199,66.0374,65.2199,65.9352,50775.0
2022-01-24 12:00:00,70.95,70.95,70.15,70.2,38011.0,65.9074,65.9074,65.1642,65.2107,38011.0
2022-01-24 12:10:00,70.22,70.36,69.57,69.82,57790.0,65.2292,65.3593,64.6254,64.8577,57790.0
2022-01-24 12:20:00,69.76,70.16,69.59,69.89,58825.0,64.8019,65.1735,64.644,64.9227,58825.0
2022-01-24 12:30:00,69.91,70.23,69.79,70.07,50831.0,64.9413,65.2385,64.8298,65.0899,50831.0
2022-01-24 12:40:00,70.03,70.68,69.8,70.65,44713.0,65.0527,65.6565,64.8391,65.6287,44713.0
2022-01-24 12:50:00,70.61,71.25,70.43,70.95,55599.0,65.5915,66.186,65.4243,65.9074,55599.0
2022-01-24 13:00:00,70.91,71.6,70.81,71.44,57340.0,65.8702,66.5112,65.7773,66.3625,57340.0
2022-01-24 13:10:00,71.42,72.03,71.4,71.87,43441.0,66.3439,66.9106,66.3254,66.762,43441.0
2022-01-24 13:20:00,71.84,71.88,71.14,71.18,48465.0,66.7341,66.7713,66.0838,66.121,48465.0
2022-01-24 13:30:00,71.14,71.72,71.12,71.72,36389.0,66.0838,66.6226,66.0653,66.6226,36389.0
2022-01-24 13:40:00,71.69,72.09,71.22,72.09,37913.0,66.5948,66.9663,66.1582,66.9663,37913.0
2022-01-24 13:50:00,72.12,72.44,72.03,72.44,44757.0,66.9942,67.2915,66.9106,67.2915,44757.0
2022-01-24 14:00:00,72.46,73.22,72.39,73.1,98323.0,67.31,68.016,67.245,67.9045,98323.0
2022-01-24 14:10:00,73.13,73.26,72.31,72.4,57020.0,67.9324,68.0532,67.1707,67.2543,57020.0
2022-01-24 14:20:00,72.42,72.73,71.95,72.14,48291.0,67.2729,67.5608,66.8363,67.0128,48291.0
2022-01-24 14:30:00,72.14,72.67,71.77,72.04,49310.0,67.0128,67.5051,66.6691,66.9199,49310.0
2022-01-24 14:40:00,71.99,72.7,71.92,72.6,71179.0,66.8734,67.533,66.8084,67.4401,71179.0
2022-01-24 14:50:00,72.65,73.26,72.54,73.2,87960.0,67.4865,68.0532,67.3843,67.9974,87960.0
2022-01-24 15:00:00,73.19,73.42,73.0,73.24,79694.0,67.9881,68.2018,67.8117,68.0346,79694.0
2022-01-24 15:10:00,73.26,74.02,73.25,73.48,127742.0,68.0532,68.7592,68.0439,68.2575,127742.0
2022-01-24 15:20:00,73.49,74.08,73.49,73.72,87194.0,68.2668,68.8149,68.2668,68.4805,87194.0
2022-01-24 15:30:00,73.7,74.34,73.48,74.19,115055.0,68.4619,69.0564,68.2575,68.9171,115055.0
2022-01-24 15:40:00,74.17,74.28,73.48,74.17,142413.0,68.8985,69.0007,68.2575,68.8985,142413.0
2022-01-24 15:50:00,74.16,75.02,74.11,74.93,720208.0,68.8892,69.6881,68.8428,69.6045,720208.0
2022-01-25 09:30:00,72.49,73.63,72.06,73.31,123627.0,67.3379,68.3969,66.9385,68.0996,123627.0
2022-01-25 09:40:00,73.31,73.61,72.3,72.37,89595.0,68.0996,68.3783,67.1614,67.2264,89595.0
2022-01-25 09:50:00,72.36,72.66,71.8,72.14,64602.0,67.2171,67.4958,66.6969,67.0128,64602.0
2022-01-25 10:00:00,72.1,72.36,71.73,72.16,50452.0,66.9756,67.2171,66.6319,67.0314,50452.0
2022-01-25 10:10:00,72.12,72.76,71.73,72.53,74047.0,66.9942,67.5887,66.6319,67.3751,74047.0
2022-01-25 10:20:00,72.49,73.22,72.18,73.22,42112.0,67.3379,68.016,67.0499,68.016,42112.0
2022-01-25 10:30:00,73.21,73.21,72.5,72.67,49323.0,68.0067,68.0067,67.3472,67.5051,49323.0
2022-01-25 10:40:00,72.74,73.24,72.51,73.11,54157.0,67.5701,68.0346,67.3565,67.9138,54157.0
2022-01-25 10:50:00,73.1,73.15,72.27,72.32,47204.0,67.9045,67.951,67.1335,67.18,47204.0
2022-01-25 11:00:00,72.3,72.76,72.22,72.42,42255.0,67.1614,67.5887,67.0871,67.2729,42255.0
2022-01-25 11:10:00,72.47,72.92,72.33,72.92,56209.0,67.3193,67.7373,67.1893,67.7373,56209.0
2022-01-25 11:20:00,72.9,73.12,72.66,72.75,33632.0,67.7188,67.9231,67.4958,67.5794,33632.0
2022-01-25 11:30:00,72.75,72.79,72.14,72.32,61645.0,67.5794,67.6166,67.0128,67.18,61645.0
2022-01-25 11:40:00,72.3,72.86,72.21,72.82,27776.0,67.1614,67.6816,67.0778,67.6444,27776.0
2022-01-25 11:50:00,72.81,73.0,72.31,72.38,42170.0,67.6352,67.8117,67.1707,67.2357,42170.0
2022-01-25 12:00:00,72.42,72.94,72.36,72.65,46466.0,67.2729,67.7559,67.2171,67.4865,46466.0
2022-01-25 12:10:00,72.52,72.68,72.17,72.49,71845.0,67.3658,67.5144,67.0406,67.3379,71845.0
2022-01-25 12:20:00,72.48,72.73,72.42,72.51,37108.0,67.3286,67.5608,67.2729,67.3565,37108.0
2022-01-25 12:30:00,72.52,72.54,72.23,72.35,37581.0,67.3658,67.3843,67.0964,67.2078,37581.0
2022-01-25 12:40:00,72.36,72.39,71.96,72.1,30038.0,67.2171,67.245,66.8456,66.9756,30038.0
2022-01-25 12:50:00,72.16,72.45,71.96,72.45,30906.0,67.0314,67.3007,66.8456,67.3007,30906.0
2022-01-25 13:00:00,72.43,72.44,72.13,72.41,26387.0,67.2822,67.2915,67.0035,67.2636,26387.0
2022-01-25 13:10:00,72.39,72.87,72.38,72.74,30596.0,67.245,67.6909,67.2357,67.5701,30596.0
2022-01-25 13:20:00,72.71,73.07,72.54,73.03,28660.0,67.5423,67.8767,67.3843,67.8395,28660.0
2022-01-25 13:30:00,73.01,73.3,72.92,73.22,29403.0,67.8209,68.0903,67.7373,68.016,29403.0
2022-01-25 13:40:00,73.23,73.4,73.03,73.34,35865.0,68.0253,68.1832,67.8395,68.1275,35865.0
2022-01-25 13:50:00,73.36,73.77,73.27,73.75,80801.0,68.1461,68.5269,68.0625,68.5083,80801.0
2022-01-25 14:00:00,73.72,73.77,73.19,73.33,46192.0,68.4805,68.5269,67.9881,68.1182,46192.0
2022-01-25 14:10:00,73.35,73.92,73.3,73.89,48218.0,68.1368,68.6663,68.0903,68.6384,48218.0
2022-01-25 14:20:00,73.89,74.03,73.64,73.8,40209.0,68.6384,68.7684,68.4062,68.5548,40209.0
2022-01-25 14:30:00,73.89,73.9,73.51,73.85,35288.0,68.6384,68.6477,68.2854,68.6012,35288.0
2022-01-25 14:40:00,73.84,74.28,73.84,74.09,51723.0,68.5919,69.0007,68.5919,68.8242,51723.0
2022-01-25 14:50:00,74.1,74.44,73.98,74.4,46677.0,68.8335,69.1493,68.722,69.1121,46677.0
2022-01-25 15:00:00,74.4,74.4,73.55,73.67,82040.0,69.1121,69.1121,68.3226,68.434,82040.0
2022-01-25 15:10:00,73.67,74.06,73.55,74.03,41172.0,68.434,68.7963,68.3226,68.7684,41172.0
2022-01-25 15:20:00,74.04,74.04,73.01,73.15,64495.0,68.7777,68.7777,67.8209,67.951,64495.0
2022-01-25 15:30:00,73.12,73.31,72.89,73.26,82159.0,67.9231,68.0996,67.7095,68.0532,82159.0
2022-01-25 15:40:00,73.25,73.48,72.97,73.08,120453.0,68.0439,68.2575,67.7838,67.886,120453.0
2022-01-25 15:50:00,73.05,73.14,72.4,72.6,590782.0,67.8581,67.9417,67.2543,67.4401,590782.0
2022-01-26 09:30:00,74.86,75.25,74.58,74.74,105149.0,69.5395,69.9017,69.2794,69.428,105149.0
2022-01-26 09:40:00,74.7,75.66,74.47,75.56,130059.0,69.3908,70.2826,69.1772,70.1897,130059.0
2022-01-26 09:50:00,75.51,76.32,75.37,76.0,146575.0,70.1433,70.8957,70.0132,70.5984,146575.0
2022-01-26 10:00:00,76.01,76.2,75.79,75.85,56369.0,70.6077,70.7842,70.4034,70.4591,56369.0
2022-01-26 10:10:00,75.86,76.17,75.72,76.14,98987.0,70.4684,70.7563,70.3383,70.7285,98987.0
2022-01-26 10:20:00,76.12,76.22,75.56,75.65,65019.0,70.7099,70.8028,70.1897,70.2733,65019.0
2022-01-26 10:30:00,75.64,75.88,75.4,75.6,77687.0,70.264,70.487,70.0411,70.2269,77687.0
2022-01-26 10:40:00,75.63,75.75,75.2,75.27,75329.0,70.2547,70.3662,69.8553,69.9203,75329.0
2022-01-26 10:50:00,75.28,75.69,75.17,75.67,48046.0,69.9296,70.3105,69.8274,70.2919,48046.0
2022-01-26 11:00:00,75.56,75.6,75.16,75.42,45771.0,70.1897,70.2269,69.8181,70.0597,45771.0
2022-01-26 11:10:00,75.45,75.76,75.42,75.65,35277.0,70.0875,70.3755,70.0597,70.2733,35277.0
2022-01-26 11:20:00,75.7,75.92,75.58,75.58,31453.0,70.3198,70.5241,70.2083,70.2083,31453.0
2022-01-26 11:30:00,75.62,75.81,75.54,75.81,39152.0,70.2454,70.4219,70.1711,70.4219,39152.0
2022-01-26 11:40:00,75.81,76.06,75.77,75.88,42949.0,70.4219,70.6542,70.3848,70.487,42949.0
2022-01-26 11:50:00,75.87,76.18,75.72,75.99,33330.0,70.4777,70.7656,70.3383,70.5891,33330.0
2022-01-26 12:00:00,76.02,76.07,75.78,76.0,29436.0,70.617,70.6635,70.3941,70.5984,29436.0
2022-01-26 12:10:00,75.98,76.06,75.9,75.92,40463.0,70.5799,70.6542,70.5055,70.5241,40463.0
2022-01-26 12:20:00,75.89,76.16,75.89,76.13,40483.0,70.4962,70.7471,70.4962,70.7192,40483.0
2022-01-26 12:30:00,76.15,76.38,76.05,76.34,48526.0,70.7378,70.9514,70.6449,70.9143,48526.0
2022-01-26 12:40:00,76.37,76.6,76.37,76.41,37324.0,70.9421,71.1558,70.9421,70.9793,37324.0
2022-01-26 12:50:00,76.39,76.45,76.3,76.37,40064.0,70.9607,71.0164,70.8771,70.9421,40064.0
2022-01-26 13:00:00,76.38,76.39,75.87,76.21,61631.0,70.9514,70.9607,70.4777,70.7935,61631.0
2022-01-26 13:10:00,76.19,76.44,76.17,76.32,88458.0,70.7749,71.0072,70.7563,70.8957,88458.0
2022-01-26 13:20:00,76.33,76.46,76.16,76.39,73598.0,70.905,71.0257,70.7471,70.9607,73598.0
2022-01-26 13:30:00,76.37,76.42,76.17,76.31,46539.0,70.9421,70.9886,70.7563,70.8864,46539.0
2022-01-26 13:40:00,76.3,76.47,76.19,76.21,38109.0,70.8771,71.035,70.7749,70.7935,38109.0
2022-01-26 13:50:00,76.19,76.44,76.14,76.35,39825.0,70.7749,71.0072,70.7285,70.9236,39825.0
2022-01-26 14:00:00,76.34,77.37,76.32,77.04,126077.0,70.9143,71.8711,70.8957,71.5645,126077.0
2022-01-26 14:10:00,77.07,77.21,75.6,75.79,113603.0,71.5924,71.7224,70.2269,70.4034,113603.0
2022-01-26 14:20:00,75.78,76.49,75.58,76.28,61811.0,70.3941,71.0536,70.2083,70.8585,61811.0
2022-01-26 14:30:00,76.23,76.56,75.36,76.36,94873.0,70.8121,71.1186,70.0039,70.9328,94873.0
2022-01-26 14:40:00,76.44,76.46,74.19,74.35,120546.0,71.0072,71.0257,68.9171,69.0657,120546.0
2022-01-26 14:50:00,74.37,74.97,74.24,74.62,125973.0,69.0843,69.6416,68.9635,69.3165,125973.0
2022-01-26 15:00:00,74.57,74.57,73.15,73.19,159160.0,69.2701,69.2701,67.951,67.9881,159160.0
2022-01-26 15:10:00,73.22,73.86,73.15,73.17,86031.0,68.016,68.6105,67.951,67.9696,86031.0
2022-01-26 15:20:00,73.19,74.23,72.75,74.17,104965.0,67.9881,68.9542,67.5794,68.8985,104965.0
2022-01-26 15:30:00,74.19,74.31,73.35,73.71,88860.0,68.9171,69.0285,68.1368,68.4712,88860.0
2022-01-26 15:40:00,73.73,74.38,73.54,73.9,171471.0,68.4898,69.0936,68.3133,68.6477,171471.0
2022-01-26 15:50:00,73.91,74.55,73.42,74.39,515737.0,68.657,69.2515,68.2018,69.1029,515737.0
2022-01-27 09:30:00,74.8,75.37,74.18,74.41,245697.0,69.4837,70.0132,68.9078,69.1214,245697.0
2022-01-27 09:40:00,74.49,74.9,74.42,74.75,68920.0,69.1958,69.5766,69.1307,69.4373,68920.0
2022-01-27 09:50:00,74.79,74.84,73.85,74.17,43017.0,69.4744,69.5209,68.6012,68.8985,43017.0
2022-01-27 10:00:00,74.22,74.34,73.8,74.17,40589.0,68.9449,69.0564,68.5548,68.8985,40589.0
2022-01-27 10:10:00,74.23,74.36,73.73,73.73,30588.0,68.9542,69.075,68.4898,68.4898,30588.0
2022-01-27 10:20:00,73.79,73.84,72.93,72.93,56573.0,68.5455,68.5919,67.7466,67.7466,56573.0
2022-01-27 10:30:00,73.0,73.1,72.29,72.34,59524.0,67.8117,67.9045,67.1521,67.1986,59524.0
2022-01-27 10:40:00,72.34,72.77,72.24,72.44,91512.0,67.1986,67.598,67.1057,67.2915,91512.0
2022-01-27 10:50:00,72.37,72.88,72.27,72.75,80657.0,67.2264,67.7002,67.1335,67.5794,80657.0
2022-01-27 11:00:00,72.82,73.2,72.56,72.64,51766.0,67.6444,67.9974,67.4029,67.4772,51766.0
2022-01-27 11:10:00,72.68,73.03,72.41,72.57,36231.0,67.5144,67.8395,67.2636,67.4122,36231.0
2022-01-27 11:20:00,72.53,72.63,72.13,72.22,50521.0,67.3751,67.4679,67.0035,67.0871,50521.0
2022-01-27 11:30:00,72.24,72.77,72.22,72.46,43156.0,67.1057,67.598,67.0871,67.31,43156.0
2022-01-27 11:40:00,72.49,72.9,72.46,72.6,74882.0,67.3379,67.7188,67.31,67.4401,74882.0
2022-01-27 11:50:00,72.49,72.69,72.43,72.65,28524.0,67.3379,67.5237,67.2822,67.4865,28524.0
2022-01-27 12:00:00,72.58,72.59,71.99,72.11,40242.0,67.4215,67.4308,66.8734,66.9849,40242.0
2022-01-27 12:10:00,72.16,72.16,71.48,71.61,75186.0,67.0314,67.0314,66.3997,66.5204,75186.0
2022-01-27 12:20:00,71.62,71.94,71.5,71.76,44798.0,66.5297,66.827,66.4183,66.6598,44798.0
2022-01-27 12:30:00,71.8,71.88,71.33,71.5,47305.0,66.6969,66.7713,66.2603,66.4183,47305.0
2022-01-27 12:40:00,71.48,71.62,71.36,71.44,39022.0,66.3997,66.5297,66.2882,66.3625,39022.0
2022-01-27 12:50:00,71.45,71.97,71.45,71.8,45513.0,66.3718,66.8549,66.3718,66.6969,45513.0
2022-01-27 13:00:00,71.78,71.96,71.12,71.17,69665.0,66.6784,66.8456,66.0653,66.1117,69665.0
2022-01-27 13:10:00,71.16,71.39,70.89,70.91,69660.0,66.1024,66.3161,65.8516,65.8702,69660.0
2022-01-27 13:20:00,70.93,70.93,70.65,70.79,57849.0,65.8888,65.8888,65.6287,65.7587,57849.0
2022-01-27 13:30:00,70.8,71.15,70.66,70.68,83756.0,65.768,66.0931,65.638,65.6565,83756.0
2022-01-27 13:40:00,70.71,71.05,70.6,71.03,68738.0,65.6844,66.0002,65.5822,65.9817,68738.0
2022-01-27 13:50:00,71.0,71.46,70.79,71.38,66742.0,65.9538,66.3811,65.7587,66.3068,66742.0
2022-01-27 14:00:00,71.38,71.95,71.32,71.61,59573.0,66.3068,66.8363,66.2511,66.5204,59573.0
2022-01-27 14:10:00,71.64,71.69,71.28,71.39,47581.0,66.5483,66.5948,66.2139,66.3161,47581.0
2022-01-27 14:20:00,71.31,71.34,70.87,70.97,38859.0,66.2418,66.2696,65.833,65.9259,38859.0
2022-01-27 14:30:00,70.95,71.09,70.68,71.06,39412.0,65.9074,66.0374,65.6565,66.0095,39412.0
2022-01-27 14:40:00,71.04,71.48,71.04,71.27,36855.0,65.991,66.3997,65.991,66.2046,36855.0
2022-01-27 14:50:00,71.19,71.25,70.88,71.07,39584.0,66.1303,66.186,65.8423,66.0188,39584.0
2022-01-27 15:00:00,71.05,71.3,70.9,70.99,45097.0,66.0002,66.2325,65.8609,65.9445,45097.0
2022-01-27 15:10:00,70.99,71.03,70.66,70.97,125791.0,65.9445,65.9817,65.638,65.9259,125791.0
2022-01-27 15:20:00,70.99,71.31,70.69,71.12,90198.0,65.9445,66.2418,65.6658,66.0653,90198.0
2022-01-27 15:30:00,71.13,71.36,70.87,70.91,99706.0,66.0746,66.2882,65.833,65.8702,99706.0
2022-01-27 15:40:00,70.91,71.8,70.88,71.54,187394.0,65.8702,66.6969,65.8423,66.4554,187394.0
2022-01-27 15:50:00,71.46,71.46,70.99,71.04,494903.0,66.3811,66.3811,65.9445,65.991,494903.0
2022-01-28 09:30:00,70.93,71.36,69.95,70.13,84406.0,65.8888,66.2882,64.9784,65.1456,84406.0
2022-01-28 09:40:00,70.14,70.29,69.44,69.71,60339.0,65.1549,65.2943,64.5047,64.7555,60339.0
2022-01-28 09:50:00,69.68,69.85,68.82,69.04,73359.0,64.7276,64.8855,63.9287,64.1331,73359.0
2022-01-28 10:00:00,69.07,69.22,68.77,69.05,73489.0,64.161,64.3003,63.8823,64.1424,73489.0
2022-01-28 10:10:00,69.05,70.04,69.04,70.04,68250.0,64.1424,65.062,64.1331,65.062,68250.0
2022-01-28 10:20:00,69.99,70.02,69.21,69.34,49101.0,65.0156,65.0434,64.291,64.4118,49101.0
2022-01-28 10:30:00,69.34,69.65,69.09,69.45,40145.0,64.4118,64.6997,64.1795,64.514,40145.0
2022-01-28 10:40:00,69.45,70.11,69.06,70.11,53618.0,64.514,65.1271,64.1517,65.1271,53618.0
2022-01-28 10:50:00,70.11,70.53,69.94,70.42,65778.0,65.1271,65.5172,64.9691,65.415,65778.0
2022-01-28 11:00:00,70.43,70.47,69.89,70.19,61407.0,65.4243,65.4615,64.9227,65.2014,61407.0
2022-01-28 11:10:00,70.18,71.25,70.14,70.85,72736.0,65.1921,66.186,65.1549,65.8145,72736.0
2022-01-28 11:20:00,70.86,71.0,70.57,70.57,78433.0,65.8237,65.9538,65.5544,65.5544,78433.0
2022-01-28 11:30:00,70.61,70.65,70.18,70.52,89921.0,65.5915,65.6287,65.1921,65.5079,89921.0
2022-01-28 11:40:00,70.5,70.66,70.35,70.56,41609.0,65.4893,65.638,65.35,65.5451,41609.0
2022-01-28 11:50:00,70.53,71.22,70.51,71.11,69201.0,65.5172,66.1582,65.4986,66.056,69201.0
2022-01-28 12:00:00,71.12,71.17,70.9,71.08,27328.0,66.0653,66.1117,65.8609,66.0281,27328.0
2022-01-28 12:10:00,71.03,71.04,70.67,70.96,42360.0,65.9817,65.991,65.6473,65.9166,42360.0
2022-01-28 12:20:00,70.96,70.97,70.33,70.53,35543.0,65.9166,65.9259,65.3314,65.5172,35543.0
2022-01-28 12:30:00,70.48,70.71,70.36,70.37,48255.0,65.4708,65.6844,65.3593,65.3686,48255.0
2022-01-28 12:40:00,70.39,70.95,70.39,70.72,30288.0,65.3872,65.9074,65.3872,65.6937,30288.0
2022-01-28 12:50:00,70.7,70.71,70.39,70.47,35822.0,65.6751,65.6844,65.3872,65.4615,35822.0
2022-01-28 13:00:00,70.47,70.8,70.46,70.79,34694.0,65.4615,65.768,65.4522,65.7587,34694.0
2022-01-28 13:10:00,70.73,70.84,70.61,70.65,30490.0,65.703,65.8052,65.5915,65.6287,30490.0
2022-01-28 13:20:00,70.65,70.71,70.35,70.64,30356.0,65.6287,65.6844,65.35,65.6194,30356.0
2022-01-28 13:30:00,70.69,70.97,70.62,70.77,80672.0,65.6658,65.9259,65.6008,65.7401,80672.0
2022-01-28 13:40:00,70.73,70.87,70.57,70.66,35613.0,65.703,65.833,65.5544,65.638,35613.0
2022-01-28 13:50:00,70.64,70.95,70.58,70.72,34358.0,65.6194,65.9074,65.5636,65.6937,34358.0
2022-01-28 14:00:00,70.7,70.91,70.04,70.13,32593.0,65.6751,65.8702,65.062,65.1456,32593.0
2022-01-28 14:10:00,70.1,70.1,69.69,69.73,30307.0,65.1178,65.1178,64.7369,64.7741,30307.0
2022-01-28 14:20:00,69.72,69.91,69.64,69.74,128115.0,64.7648,64.9413,64.6905,64.7834,128115.0
2022-01-28 14:30:00,69.72,69.91,69.47,69.86,69423.0,64.7648,64.9413,64.5325,64.8948,69423.0
2022-01-28 14:40:00,69.86,70.2,69.86,70.14,43401.0,64.8948,65.2107,64.8948,65.1549,43401.0
2022-01-28 14:50:00,70.13,70.41,69.89,70.34,33715.0,65.1456,65.4057,64.9227,65.3407,33715.0
2022-01-28 15:00:00,70.39,70.6,70.33,70.56,44448.0,65.3872,65.5822,65.3314,65.5451,44448.0
2022-01-28 15:10:00,70.5,70.66,70.28,70.58,50069.0,65.4893,65.638,65.285,65.5636,50069.0
2022-01-28 15:20:00,70.58,70.89,70.53,70.79,70187.0,65.5636,65.8516,65.5172,65.7587,70187.0
2022-01-28 15:30:00,70.77,71.13,70.47,71.12,99985.0,65.7401,66.0746,65.4615,66.0653,99985.0
2022-01-28 15:40:00,71.11,71.58,71.1,71.57,89979.0,66.056,66.4926,66.0467,66.4833,89979.0
2022-01-28 15:50:00,71.59,72.32,71.58,72.25,457788.0,66.5019,67.18,66.4926,67.115,457788.0
2022-01-31 09:30:00,73.97,75.0,73.67,74.98,292463.0,68.7127,69.6695,68.434,69.6509,292463.0
2022-01-31 09:40:00,74.95,75.08,74.38,74.62,113625.0,69.6231,69.7438,69.0936,69.3165,113625.0
2022-01-31 09:50:00,74.65,75.41,74.41,75.32,90992.0,69.3444,70.0504,69.1214,69.9668,90992.0
2022-01-31 10:00:00,75.29,76.12,75.28,76.06,103161.0,69.9389,70.7099,69.9296,70.6542,103161.0
2022-01-31 10:10:00,76.04,76.04,75.62,75.77,88939.0,70.6356,70.6356,70.2454,70.3848,88939.0
2022-01-31 10:20:00,75.78,75.96,75.36,75.42,72737.0,70.3941,70.5613,70.0039,70.0597,72737.0
2022-01-31 10:30:00,75.44,75.96,75.4,75.65,65227.0,70.0782,70.5613,70.0411,70.2733,65227.0
2022-01-31 10:40:00,75.62,75.8,75.47,75.7,51517.0,70.2454,70.4126,70.1061,70.3198,51517.0
2022-01-31 10:50:00,75.7,76.14,75.63,76.06,110112.0,70.3198,70.7285,70.2547,70.6542,110112.0
2022-01-31 11:00:00,76.03,76.26,75.87,75.92,77071.0,70.6263,70.84,70.4777,70.5241,77071.0
2022-01-31 11:10:00,75.93,75.96,75.46,75.49,110278.0,70.5334,70.5613,70.0968,70.1247,110278.0
2022-01-31 11:20:00,75.51,75.89,75.5,75.63,85877.0,70.1433,70.4962,70.134,70.2547,85877.0
2022-01-31 11:30:00,75.64,76.06,75.64,75.72,60684.0,70.264,70.6542,70.264,70.3383,60684.0
2022-01-31 11:40:00,75.74,75.84,75.65,75.78,36604.0,70.3569,70.4498,70.2733,70.3941,36604.0
2022-01-31 11:50:00,75.77,76.16,75.74,76.16,65255.0,70.3848,70.7471,70.3569,70.7471,65255.0
2022-01-31 12:00:00,76.18,76.31,76.03,76.03,41746.0,70.7656,70.8864,70.6263,70.6263,41746.0
2022-01-31 12:10:00,76.05,76.22,75.91,76.13,74643.0,70.6449,70.8028,70.5148,70.7192,74643.0
2022-01-31 12:20:00,76.14,76.16,75.81,76.02,81055.0,70.7285,70.7471,70.4219,70.617,81055.0
2022-01-31 12:30:00,76.03,76.11,75.89,76.05,31079.0,70.6263,70.7006,70.4962,70.6449,31079.0
2022-01-31 12:40:00,76.04,76.21,75.86,76.19,57715.0,70.6356,70.7935,70.4684,70.7749,57715.0
2022-01-31 12:50:00,76.19,76.19,76.02,76.18,44029.0,70.7749,70.7749,70.617,70.7656,44029.0
2022-01-31 13:00:00,76.17,76.17,75.83,75.89,50156.0,70.7563,70.7563,70.4405,70.4962,50156.0
2022-01-31 13:10:00,75.9,75.98,75.78,75.92,50846.0,70.5055,70.5799,70.3941,70.5241,50846.0
2022-01-31 13:20:00,75.9,75.99,75.71,75.73,48596.0,70.5055,70.5891,70.329,70.3476,48596.0
2022-01-31 13:30:00,75.74,75.9,75.55,75.83,39927.0,70.3569,70.5055,70.1804,70.4405,39927.0
2022-01-31 13:40:00,75.83,75.96,75.67,75.83,34415.0,70.4405,70.5613,70.2919,70.4405,34415.0
2022-01-31 13:50:00,75.85,75.89,75.61,75.74,35667.0,70.4591,70.4962,70.2362,70.3569,35667.0
2022-01-31 14:00:00,75.74,75.98,75.56,75.91,40591.0,70.3569,70.5799,70.1897,70.5148,40591.0
2022-01-31 14:10:00,75.88,76.02,75.87,75.9,34157.0,70.487,70.617,70.4777,70.5055,34157.0
2022-01-31 14:20:00,75.89,76.22,75.8,76.22,55207.0,70.4962,70.8028,70.4126,70.8028,55207.0
2022-01-31 14:30:00,76.21,76.24,76.11,76.23,55635.0,70.7935,70.8214,70.7006,70.8121,55635.0
2022-01-31 14:40:00,76.24,76.43,76.2,76.41,64636.0,70.8214,70.9979,70.7842,70.9793,64636.0
2022-01-31 14:50:00,76.43,76.59,76.29,76.59,62794.0,70.9979,71.1465,70.8678,71.1465,62794.0
2022-01-31 15:00:00,76.57,76.69,76.44,76.45,48820.0,71.1279,71.2394,71.0072,71.0164,48820.0
2022-01-31 15:10:00,76.44,76.47,75.83,75.9,68457.0,71.0072,71.035,70.4405,70.5055,68457.0
2022-01-31 15:20:00,75.93,76.54,75.91,76.32,89158.0,70.5334,71.1001,70.5148,70.8957,89158.0
2022-01-31 15:30:00,76.31,76.83,76.2,76.62,83564.0,70.8864,71.3694,70.7842,71.1744,83564.0
2022-01-31 15:40:00,76.6,77.05,76.53,77.05,122131.0,71.1558,71.5738,71.0908,71.5738,122131.0
2022-01-31 15:50:00,77.04,77.69,77.02,77.48,771415.0,71.5645,72.1683,71.5459,71.9732,771415.0
2022-02-01 09:30:00,77.1,78.05,76.48,76.48,158233.0,71.6203,72.5027,71.0443,71.0443,158233.0
2022-02-01 09:40:00,76.48,76.72,75.93,76.55,67545.0,71.0443,71.2673,70.5334,71.1093,67545.0
2022-02-01 09:50:00,76.52,76.92,76.22,76.64,32683.0,71.0815,71.453,70.8028,71.1929,32683.0
2022-02-01 10:00:00,76.66,76.66,75.66,76.16,94297.0,71.2115,71.2115,70.2826,70.7471,94297.0
2022-02-01 10:10:00,76.2,76.58,75.96,76.37,45762.0,70.7842,71.1372,70.5613,70.9421,45762.0
2022-02-01 10:20:00,76.34,76.94,76.32,76.77,43028.0,70.9143,71.4716,70.8957,71.3137,43028.0
2022-02-01 10:30:00,76.79,77.09,76.71,76.74,32964.0,71.3323,71.611,71.258,71.2858,32964.0
2022-02-01 10:40:00,76.79,76.96,76.32,76.45,32230.0,71.3323,71.4902,70.8957,71.0164,32230.0
2022-02-01 10:50:00,76.47,77.16,76.47,77.16,35294.0,71.035,71.676,71.035,71.676,35294.0
2022-02-01 11:00:00,77.14,77.41,77.11,77.35,53266.0,71.6574,71.9082,71.6295,71.8525,53266.0
2022-02-01 11:10:00,77.29,77.83,77.27,77.6,39533.0,71.7967,72.2984,71.7782,72.0847,39533.0
2022-02-01 11:20:00,77.64,77.86,77.43,77.79,104580.0,72.1219,72.3262,71.9268,72.2612,104580.0
2022-02-01 11:30:00,77.77,78.03,77.6,77.89,121768.0,72.2426,72.4842,72.0847,72.3541,121768.0
2022-02-01 11:40:00,77.89,78.21,77.77,78.07,64167.0,72.3541,72.6514,72.2426,72.5213,64167.0
2022-02-01 11:50:00,78.06,78.38,77.95,78.18,69111.0,72.512,72.8093,72.4098,72.6235,69111.0
2022-02-01 12:00:00,78.18,78.21,77.88,77.88,39531.0,72.6235,72.6514,72.3448,72.3448,39531.0
2022-02-01 12:10:00,77.86,77.86,77.4,77.58,32090.0,72.3262,72.3262,71.8989,72.0661,32090.0
2022-02-01 12:20:00,77.59,77.7,77.33,77.52,38446.0,72.0754,72.1776,71.8339,72.0104,38446.0
2022-02-01 12:30:00,77.5,77.53,77.12,77.3,41978.0,71.9918,72.0197,71.6388,71.806,41978.0
2022-02-01 12:40:00,77.33,77.48,77.24,77.42,25918.0,71.8339,71.9732,71.7503,71.9175,25918.0
2022-02-01 12:50:00,77.4,77.75,77.39,77.73,39167.0,71.8989,72.2241,71.8896,72.2055,39167.0
2022-02-01 13:00:00,77.7,77.72,77.54,77.66,41776.0,72.1776,72.1962,72.029,72.1405,41776.0
2022-02-01 13:10:00,77.66,77.78,77.66,77.7,39393.0,72.1405,72.2519,72.1405,72.1776,39393.0
2022-02-01 13:20:00,77.71,77.75,77.63,77.71,17410.0,72.1869,72.2241,72.1126,72.1869,17410.0
2022-02-01 13:30:00,77.69,77.73,77.39,77.67,19758.0,72.1683,72.2055,71.8896,72.1497,19758.0
2022-02-01 13:40:00,77.66,77.72,77.44,77.46,14122.0,72.1405,72.1962,71.9361,71.9547,14122.0
2022-02-01 13:50:00,77.46,77.5,77.29,77.49,18292.0,71.9547,71.9918,71.7967,71.9825,18292.0
2022-02-01 14:00:00,77.47,77.59,77.42,77.54,25623.0,71.964,72.0754,71.9175,72.029,25623.0
2022-02-01 14:10:00,77.54,77.6,77.3,77.3,35641.0,72.029,72.0847,71.806,71.806,35641.0
2022-02-01 14:20:00,77.3,77.3,76.98,77.22,34273.0,71.806,71.806,71.5088,71.7317,34273.0
2022-02-01 14:30:00,77.23,77.35,77.09,77.19,18789.0,71.741,71.8525,71.611,71.7039,18789.0
2022-02-01 14:40:00,77.21,77.46,77.14,77.31,22418.0,71.7224,71.9547,71.6574,71.8153,22418.0
2022-02-01 14:50:00,77.3,77.34,77.13,77.26,28267.0,71.806,71.8432,71.6481,71.7689,28267.0
2022-02-01 15:00:00,77.25,77.64,77.17,77.58,42556.0,71.7596,72.1219,71.6853,72.0661,42556.0
2022-02-01 15:10:00,77.58,77.61,77.43,77.56,37975.0,72.0661,72.094,71.9268,72.0476,37975.0
2022-02-01 15:20:00,77.57,77.73,77.53,77.71,37919.0,72.0568,72.2055,72.0197,72.1869,37919.0
2022-02-01 15:30:00,77.71,77.87,77.56,77.58,70352.0,72.1869,72.3355,72.0476,72.0661,70352.0
2022-02-01 15:40:00,77.62,77.96,77.6,77.89,91563.0,72.1033,72.4191,72.0847,72.3541,91563.0
2022-02-01 15:50:00,77.91,78.44,77.89,78.29,407184.0,72.3727,72.865,72.3541,72.7257,407184.0
2022-02-02 09:30:00,79.17,79.52,78.56,79.21,111272.0,73.5431,73.8683,72.9765,73.5803,111272.0
2022-02-02 09:40:00,79.28,79.3,78.04,78.08,64711.0,73.6453,73.6639,72.4934,72.5306,64711.0
2022-02-02 09:50:00,78.02,79.15,78.02,78.66,57545.0,72.4749,73.5246,72.4749,73.0694,57545.0
2022-02-02 10:00:00,78.67,79.31,78.62,79.22,52983.0,73.0787,73.6732,73.0322,73.5896,52983.0
2022-02-02 10:10:00,79.18,79.22,78.43,78.57,73751.0,73.5524,73.5896,72.8557,72.9858,73751.0
2022-02-02 10:20:00,78.59,78.68,78.13,78.39,52893.0,73.0044,73.088,72.577,72.8186,52893.0
2022-02-02 10:30:00,78.4,78.56,78.07,78.49,42310.0,72.8279,72.9765,72.5213,72.9115,42310.0
2022-02-02 10:40:00,78.51,78.93,78.22,78.87,39457.0,72.93,73.3202,72.6606,73.2645,39457.0
2022-02-02 10:50:00,78.86,79.06,78.68,79.06,75829.0,73.2552,73.4409,73.088,73.4409,75829.0
2022-02-02 11:00:00,79.04,79.11,78.4,78.48,130302.0,73.4224,73.4874,72.8279,72.9022,130302.0
2022-02-02 11:10:00,78.46,78.55,77.96,78.31,60512.0,72.8836,72.9672,72.4191,72.7443,60512.0
2022-02-02 11:20:00,78.3,78.46,78.19,78.37,97985.0,72.735,72.8836,72.6328,72.8,97985.0
2022-02-02 11:30:00,78.35,78.35,77.75,77.87,47913.0,72.7814,72.7814,72.2241,72.3355,47913.0
2022-02-02 11:40:00,77.88,78.09,77.73,77.87,114835.0,72.3448,72.5399,72.2055,72.3355,114835.0
2022-02-02 11:50:00,77.86,78.24,77.8,78.23,46953.0,72.3262,72.6792,72.2705,72.6699,46953.0
2022-02-02 12:00:00,78.21,78.57,78.01,78.54,33109.0,72.6514,72.9858,72.4656,72.9579,33109.0
2022-02-02 12:10:00,78.55,78.68,78.24,78.32,43199.0,72.9672,73.088,72.6792,72.7535,43199.0
2022-02-02 12:20:00,78.32,78.46,78.21,78.25,21004.0,72.7535,72.8836,72.6514,72.6885,21004.0
2022-02-02 12:30:00,78.27,78.34,78.14,78.3,19595.0,72.7071,72.7721,72.5863,72.735,19595.0
2022-02-02 12:40:00,78.3,78.73,78.29,78.59,30611.0,72.735,73.1344,72.7257,73.0044,30611.0
2022-02-02 12:50:00,78.58,78.74,78.52,78.73,21193.0,72.9951,73.1437,72.9393,73.1344,21193.0
2022-02-02 13:00:00,78.71,78.73,78.5,78.56,23720.0,73.1158,73.1344,72.9207,72.9765,23720.0
2022-02-02 13:10:00,78.56,78.69,78.41,78.53,44461.0,72.9765,73.0972,72.8371,72.9486,44461.0
2022-02-02 13:20:00,78.53,78.68,78.34,78.49,22188.0,72.9486,73.088,72.7721,72.9115,22188.0
2022-02-02 13:30:00,78.5,78.68,78.45,78.68,23807.0,72.9207,73.088,72.8743,73.088,23807.0
2022-02-02 13:40:00,78.65,78.72,78.42,78.43,29605.0,73.0601,73.1251,72.8464,72.8557,29605.0
2022-02-02 13:50:00,78.47,78.6,78.39,78.52,30437.0,72.8929,73.0136,72.8186,72.9393,30437.0
2022-02-02 14:00:00,78.53,78.86,78.52,78.63,32920.0,72.9486,73.2552,72.9393,73.0415,32920.0
2022-02-02 14:10:00,78.65,78.78,78.16,78.52,44438.0,73.0601,73.1808,72.6049,72.9393,44438.0
2022-02-02 14:20:00,78.51,78.53,78.05,78.23,44099.0,72.93,72.9486,72.5027,72.6699,44099.0
2022-02-02 14:30:00,78.23,78.55,78.23,78.46,85261.0,72.6699,72.9672,72.6699,72.8836,85261.0
2022-02-02 14:40:00,78.47,78.86,78.46,78.7,131434.0,72.8929,73.2552,72.8836,73.1065,131434.0
2022-02-02 14:50:00,78.73,78.88,78.7,78.78,35130.0,73.1344,73.2737,73.1065,73.1808,35130.0
2022-02-02 15:00:00,78.78,78.92,78.5,78.78,41547.0,73.1808,73.3109,72.9207,73.1808,41547.0
2022-02-02 15:10:00,78.77,78.95,78.68,78.94,45997.0,73.1716,73.3388,73.088,73.3295,45997.0
2022-02-02 15:20:00,78.94,78.99,78.52,78.74,40751.0,73.3295,73.3759,72.9393,73.1437,40751.0
2022-02-02 15:30:00,78.73,78.88,78.65,78.71,72631.0,73.1344,73.2737,73.0601,73.1158,72631.0
2022-02-02 15:40:00,78.72,78.87,78.68,78.81,91014.0,73.1251,73.2645,73.088,73.2087,91014.0
2022-02-02 15:50:00,78.8,79.16,78.75,79.0,432631.0,73.1994,73.5338,73.153,73.3852,432631.0
2022-02-03 09:30:00,77.36,77.36,76.52,77.19,151345.0,71.8618,71.8618,71.0815,71.7039,151345.0
2022-02-03 09:40:00,77.15,77.21,76.69,77.15,124654.0,71.6667,71.7224,71.2394,71.6667,124654.0
2022-02-03 09:50:00,77.15,77.21,76.83,76.84,102336.0,71.6667,71.7224,71.3694,71.3787,102336.0
2022-02-03 10:00:00,76.81,77.04,76.48,76.77,44495.0,71.3509,71.5645,71.0443,71.3137,44495.0
2022-02-03 10:10:00,76.79,77.06,76.43,77.02,53302.0,71.3323,71.5831,70.9979,71.5459,53302.0
2022-02-03 10:20:00,77.0,77.23,76.8,77.1,47391.0,71.5274,71.741,71.3416,71.6203,47391.0
2022-02-03 10:30:00,77.12,77.23,76.69,77.03,40534.0,71.6388,71.741,71.2394,71.5552,40534.0
2022-02-03 10:40:00,77.02,77.19,76.73,76.82,34004.0,71.5459,71.7039,71.2765,71.3602,34004.0
2022-02-03 10:50:00,76.87,76.99,76.74,76.83,18459.0,71.4066,71.5181,71.2858,71.3694,18459.0
2022-02-03 11:00:00,76.82,76.87,76.43,76.44,53636.0,71.3602,71.4066,70.9979,71.0072,53636.0
2022-02-03 11:10:00,76.43,76.76,76.26,76.75,162886.0,70.9979,71.3044,70.84,71.2951,162886.0
2022-02-03 11:20:00,76.75,76.77,76.03,76.09,36513.0,71.2951,71.3137,70.6263,70.682,36513.0
2022-02-03 11:30:00,76.09,76.14,75.72,75.79,47182.0,70.682,70.7285,70.3383,70.4034,47182.0
2022-02-03 11:40:00,75.8,75.94,75.63,75.83,61389.0,70.4126,70.5427,70.2547,70.4405,61389.0
2022-02-03 11:50:00,75.83,75.9,75.28,75.28,74124.0,70.4405,70.5055,69.9296,69.9296,74124.0
2022-02-03 12:00:00,75.3,75.44,75.16,75.33,140068.0,69.9482,70.0782,69.8181,69.9761,140068.0
2022-02-03 12:10:00,75.33,75.57,74.96,75.0,42919.0,69.9761,70.199,69.6323,69.6695,42919.0
2022-02-03 12:20:00,74.98,75.6,74.98,75.55,97065.0,69.6509,70.2269,69.6509,70.1804,97065.0
2022-02-03 12:30:00,75.54,75.81,75.31,75.69,50891.0,70.1711,70.4219,69.9575,70.3105,50891.0
2022-02-03 12:40:00,75.72,75.72,75.25,75.43,28178.0,70.3383,70.3383,69.9017,70.0689,28178.0
2022-02-03 12:50:00,75.44,75.55,75.34,75.55,22682.0,70.0782,70.1804,69.9853,70.1804,22682.0
2022-02-03 13:00:00,75.51,75.52,75.22,75.35,55440.0,70.1433,70.1525,69.8739,69.9946,55440.0
2022-02-03 13:10:00,75.3,75.57,75.25,75.38,26440.0,69.9482,70.199,69.9017,70.0225,26440.0
2022-02-03 13:20:00,75.37,75.63,75.33,75.61,97495.0,70.0132,70.2547,69.9761,70.2362,97495.0
2022-02-03 13:30:00,75.61,75.93,75.44,75.53,69481.0,70.2362,70.5334,70.0782,70.1618,69481.0
2022-02-03 13:40:00,75.55,75.66,75.45,75.5,48691.0,70.1804,70.2826,70.0875,70.134,48691.0
2022-02-03 13:50:00,75.47,75.5,75.29,75.37,34201.0,70.1061,70.134,69.9389,70.0132,34201.0
2022-02-03 14:00:00,75.36,75.63,75.33,75.52,31426.0,70.0039,70.2547,69.9761,70.1525,31426.0
2022-02-03 14:10:00,75.54,75.54,75.2,75.27,37629.0,70.1711,70.1711,69.8553,69.9203,37629.0
2022-02-03 14:20:00,75.26,75.36,75.14,75.21,78595.0,69.911,70.0039,69.7996,69.8646,78595.0
2022-02-03 14:30:00,75.2,75.29,75.01,75.07,51891.0,69.8553,69.9389,69.6788,69.7345,51891.0
2022-02-03 14:40:00,75.05,75.12,74.73,74.93,70628.0,69.716,69.781,69.4187,69.6045,70628.0
2022-02-03 14:50:00,74.92,75.16,74.8,75.08,62409.0,69.5952,69.8181,69.4837,69.7438,62409.0
2022-02-03 15:00:00,75.06,75.24,74.93,75.09,65410.0,69.7252,69.8924,69.6045,69.7531,65410.0
2022-02-03 15:10:00,75.07,75.42,75.01,75.39,77168.0,69.7345,70.0597,69.6788,70.0318,77168.0
2022-02-03 15:20:00,75.38,75.54,75.0,75.09,107928.0,70.0225,70.1711,69.6695,69.7531,107928.0
2022-02-03 15:30:00,75.1,75.1,74.65,74.84,113777.0,69.7624,69.7624,69.3444,69.5209,113777.0
2022-02-03 15:40:00,74.83,74.92,74.5,74.64,277047.0,69.5116,69.5952,69.205,69.3351,277047.0
2022-02-03 15:50:00,74.61,74.66,73.9,74.17,779884.0,69.3072,69.3537,68.6477,68.8985,779884.0
2022-02-04 09:30:00,72.11,74.29,72.0,72.45,346589.0,66.9849,69.01,66.8827,67.3007,346589.0
2022-02-04 09:40:00,72.48,73.45,72.25,72.47,263477.0,67.3286,68.2297,67.115,67.3193,263477.0
2022-02-04 09:50:00,72.49,72.89,72.25,72.57,242907.0,67.3379,67.7095,67.115,67.4122,242907.0
2022-02-04 10:00:00,72.66,72.98,72.07,72.11,214338.0,67.4958,67.7931,66.9477,66.9849,214338.0
2022-02-04 10:10:00,72.11,73.16,72.0,72.86,231017.0,66.9849,67.9603,66.8827,67.6816,231017.0
2022-02-04 10:20:00,72.86,73.06,72.65,72.74,145676.0,67.6816,67.8674,67.4865,67.5701,145676.0
2022-02-04 10:30:00,72.75,72.85,72.06,72.21,113186.0,67.5794,67.6723,66.9385,67.0778,113186.0
2022-02-04 10:40:00,72.16,72.35,71.71,71.89,90262.0,67.0314,67.2078,66.6133,66.7805,90262.0
2022-02-04 10:50:00,71.88,72.16,71.75,71.83,62013.0,66.7713,67.0314,66.6505,66.7248,62013.0
2022-02-04 11:00:00,71.81,72.19,71.64,71.64,129748.0,66.7062,67.0592,66.5483,66.5483,129748.0
2022-02-04 11:10:00,71.67,71.75,70.85,71.17,168538.0,66.5762,66.6505,65.8145,66.1117,168538.0
2022-02-04 11:20:00,71.17,71.38,70.44,71.31,230731.0,66.1117,66.3068,65.4336,66.2418,230731.0
2022-02-04 11:30:00,71.27,71.73,70.99,71.45,180985.0,66.2046,66.6319,65.9445,66.3718,180985.0
2022-02-04 11:40:00,71.47,71.74,71.35,71.58,120354.0,66.3904,66.6412,66.2789,66.4926,120354.0
2022-02-04 11:50:00,71.57,71.84,71.31,71.57,85955.0,66.4833,66.7341,66.2418,66.4833,85955.0
2022-02-04 12:00:00,71.63,71.63,71.34,71.53,67123.0,66.539,66.539,66.2696,66.4461,67123.0
2022-02-04 12:10:00,71.56,71.95,71.42,71.63,55773.0,66.474,66.8363,66.3439,66.539,55773.0
2022-02-04 12:20:00,71.64,71.68,71.35,71.42,67495.0,66.5483,66.5855,66.2789,66.3439,67495.0
2022-02-04 12:30:00,71.43,71.74,71.38,71.44,76769.0,66.3532,66.6412,66.3068,66.3625,76769.0
2022-02-04 12:40:00,71.43,71.73,71.37,71.73,75661.0,66.3532,66.6319,66.2975,66.6319,75661.0
2022-02-04 12:50:00,71.73,71.86,71.57,71.75,90612.0,66.6319,66.7527,66.4833,66.6505,90612.0
2022-02-04 13:00:00,71.77,72.44,71.77,72.43,55444.0,66.6691,67.2915,66.6691,67.2822,55444.0
2022-02-04 13:10:00,72.44,72.5,72.07,72.1,58010.0,67.2915,67.3472,66.9477,66.9756,58010.0
2022-02-04 13:20:00,72.11,72.41,72.05,72.16,46442.0,66.9849,67.2636,66.9292,67.0314,46442.0
2022-02-04 13:30:00,72.23,72.26,72.06,72.17,36346.0,67.0964,67.1242,66.9385,67.0406,36346.0
2022-02-04 13:40:00,72.18,72.37,72.08,72.28,43225.0,67.0499,67.2264,66.957,67.1428,43225.0
2022-02-04 13:50:00,72.31,72.75,72.31,72.71,47463.0,67.1707,67.5794,67.1707,67.5423,47463.0
2022-02-04 14:00:00,72.71,72.98,72.69,72.94,89851.0,67.5423,67.7931,67.5237,67.7559,89851.0
2022-02-04 14:10:00,72.91,72.94,72.44,72.44,86968.0,67.728,67.7559,67.2915,67.2915,86968.0
2022-02-04 14:20:00,72.46,72.86,72.39,72.77,49392.0,67.31,67.6816,67.245,67.598,49392.0
2022-02-04 14:30:00,72.75,73.35,72.74,73.33,94856.0,67.5794,68.1368,67.5701,68.1182,94856.0
2022-02-04 14:40:00,73.33,73.4,73.02,73.09,44546.0,68.1182,68.1832,67.8302,67.8953,44546.0
2022-02-04 14:50:00,73.08,73.29,72.97,73.24,48959.0,67.886,68.081,67.7838,68.0346,48959.0
2022-02-04 15:00:00,73.26,73.53,73.26,73.51,64177.0,68.0532,68.304,68.0532,68.2854,64177.0
2022-02-04 15:10:00,73.52,73.75,73.42,73.43,74213.0,68.2947,68.5083,68.2018,68.2111,74213.0
2022-02-04 15:20:00,73.44,73.6,73.18,73.42,129471.0,68.2204,68.369,67.9789,68.2018,129471.0
2022-02-04 15:30:00,73.41,73.71,73.35,73.4,119892.0,68.1925,68.4712,68.1368,68.1832,119892.0
2022-02-04 15:40:00,73.41,73.44,73.01,73.2,172643.0,68.1925,68.2204,67.8209,67.9974,172643.0
2022-02-04 15:50:00,73.2,73.38,73.06,73.18,602693.0,67.9974,68.1646,67.8674,67.9789,602693.0
2022-02-07 09:30:00,73.77,74.51,73.5,74.17,108052.0,68.5269,69.2143,68.2761,68.8985,108052.0
2022-02-07 09:40:00,74.16,74.58,73.65,73.86,144510.0,68.8892,69.2794,68.4155,68.6105,144510.0
2022-02-07 09:50:00,73.84,74.65,73.74,73.99,145821.0,68.5919,69.3444,68.4991,68.7313,145821.0
2022-02-07 10:00:00,74.03,74.1,73.49,73.54,93211.0,68.7684,68.8335,68.2668,68.3133,93211.0
2022-02-07 10:10:00,73.56,73.64,72.88,72.92,150144.0,68.3319,68.4062,67.7002,67.7373,150144.0
2022-02-07 10:20:00,72.93,73.42,72.8,73.27,73412.0,67.7466,68.2018,67.6259,68.0625,73412.0
2022-02-07 10:30:00,73.3,73.45,73.12,73.38,65365.0,68.0903,68.2297,67.9231,68.1646,65365.0
2022-02-07 10:40:00,73.36,73.39,72.99,73.09,60610.0,68.1461,68.1739,67.8024,67.8953,60610.0
2022-02-07 10:50:00,73.09,73.45,72.98,73.43,64281.0,67.8953,68.2297,67.7931,68.2111,64281.0
2022-02-07 11:00:00,73.43,73.75,73.36,73.4,68050.0,68.2111,68.5083,68.1461,68.1832,68050.0
2022-02-07 11:10:00,73.43,73.51,73.15,73.37,31704.0,68.2111,68.2854,67.951,68.1554,31704.0
2022-02-07 11:20:00,73.37,73.52,73.32,73.33,36285.0,68.1554,68.2947,68.1089,68.1182,36285.0
2022-02-07 11:30:00,73.31,73.41,72.9,72.91,60741.0,68.0996,68.1925,67.7188,67.728,60741.0
2022-02-07 11:40:00,72.92,72.95,72.74,72.86,61193.0,67.7373,67.7652,67.5701,67.6816,61193.0
2022-02-07 11:50:00,72.85,73.29,72.79,73.26,51387.0,67.6723,68.081,67.6166,68.0532,51387.0
2022-02-07 12:00:00,73.26,73.52,73.11,73.4,37076.0,68.0532,68.2947,67.9138,68.1832,37076.0
2022-02-07 12:10:00,73.42,73.77,73.42,73.73,44763.0,68.2018,68.5269,68.2018,68.4898,44763.0
2022-02-07 12:20:00,73.74,74.04,73.7,73.74,41069.0,68.4991,68.7777,68.4619,68.4991,41069.0
2022-02-07 12:30:00,73.72,73.88,73.51,73.66,41190.0,68.4805,68.6291,68.2854,68.4247,41190.0
2022-02-07 12:40:00,73.66,73.99,73.66,73.9,56287.0,68.4247,68.7313,68.4247,68.6477,56287.0
2022-02-07 12:50:00,73.9,73.98,73.84,73.9,35718.0,68.6477,68.722,68.5919,68.6477,35718.0
2022-02-07 13:00:00,73.9,74.21,73.77,74.17,35017.0,68.6477,68.9357,68.5269,68.8985,35017.0
2022-02-07 13:10:00,74.15,74.47,74.13,74.31,31438.0,68.8799,69.1772,68.8613,69.0285,31438.0
2022-02-07 13:20:00,74.31,74.39,74.06,74.2,51603.0,69.0285,69.1029,68.7963,68.9264,51603.0
2022-02-07 13:30:00,74.21,74.32,74.1,74.3,60121.0,68.9357,69.0378,68.8335,69.0193,60121.0
2022-02-07 13:40:00,74.29,74.33,74.04,74.13,42948.0,69.01,69.0471,68.7777,68.8613,42948.0
2022-02-07 13:50:00,74.15,74.29,74.07,74.21,45990.0,68.8799,69.01,68.8056,68.9357,45990.0
2022-02-07 14:00:00,74.21,74.26,74.08,74.09,33787.0,68.9357,68.9821,68.8149,68.8242,33787.0
2022-02-07 14:10:00,74.1,74.21,74.02,74.15,40850.0,68.8335,68.9357,68.7592,68.8799,40850.0
2022-02-07 14:20:00,74.13,74.42,74.1,74.42,42561.0,68.8613,69.1307,68.8335,69.1307,42561.0
2022-02-07 14:30:00,74.43,74.74,74.43,74.6,64155.0,69.14,69.428,69.14,69.2979,64155.0
2022-02-07 14:40:00,74.6,74.73,74.56,74.59,38418.0,69.2979,69.4187,69.2608,69.2886,38418.0
2022-02-07 14:50:00,74.58,74.77,74.52,74.67,70536.0,69.2794,69.4559,69.2236,69.363,70536.0
2022-02-07 15:00:00,74.65,74.71,74.41,74.51,79342.0,69.3444,69.4001,69.1214,69.2143,79342.0
2022-02-07 15:10:00,74.51,74.74,74.44,74.55,79435.0,69.2143,69.428,69.1493,69.2515,79435.0
2022-02-07 15:20:00,74.55,74.58,74.16,74.24,88195.0,69.2515,69.2794,68.8892,68.9635,88195.0
2022-02-07 15:30:00,74.25,74.43,73.91,73.92,91232.0,68.9728,69.14,68.657,68.6663,91232.0
2022-02-07 15:40:00,73.9,74.03,73.74,73.75,139032.0,68.6477,68.7684,68.4991,68.5083,139032.0
2022-02-07 15:50:00,73.74,73.93,73.34,73.64,511494.0,68.4991,68.6756,68.1275,68.4062,511494.0
2022-02-08 09:30:00,73.59,74.05,73.26,73.78,214231.0,68.3597,68.787,68.0532,68.5362,214231.0
2022-02-08 09:40:00,73.76,73.76,73.24,73.55,61416.0,68.5176,68.5176,68.0346,68.3226,61416.0
2022-02-08 09:50:00,73.51,73.86,73.39,73.63,62915.0,68.2854,68.6105,68.1739,68.3969,62915.0
2022-02-08 10:00:00,73.65,73.81,73.34,73.74,65916.0,68.4155,68.5641,68.1275,68.4991,65916.0
2022-02-08 10:10:00,73.73,74.12,73.52,74.09,49737.0,68.4898,68.852,68.2947,68.8242,49737.0
2022-02-08 10:20:00,74.08,74.12,73.55,73.57,40649.0,68.8149,68.852,68.3226,68.3411,40649.0
2022-02-08 10:30:00,73.57,73.78,73.25,73.65,44129.0,68.3411,68.5362,68.0439,68.4155,44129.0
2022-02-08 10:40:00,73.64,74.24,73.57,74.17,31932.0,68.4062,68.9635,68.3411,68.8985,31932.0
2022-02-08 10:50:00,74.17,74.39,74.11,74.2,52741.0,68.8985,69.1029,68.8428,68.9264,52741.0
2022-02-08 11:00:00,74.2,74.78,74.2,74.77,79944.0,68.9264,69.4651,68.9264,69.4559,79944.0
2022-02-08 11:10:00,74.77,74.82,74.52,74.67,53159.0,69.4559,69.5023,69.2236,69.363,53159.0
2022-02-08 11:20:00,74.71,74.72,74.48,74.56,92410.0,69.4001,69.4094,69.1865,69.2608,92410.0
2022-02-08 11:30:00,74.56,74.89,74.55,74.8,35559.0,69.2608,69.5673,69.2515,69.4837,35559.0
2022-02-08 11:40:00,74.8,74.95,74.7,74.79,97920.0,69.4837,69.6231,69.3908,69.4744,97920.0
2022-02-08 11:50:00,74.79,74.97,74.72,74.84,30291.0,69.4744,69.6416,69.4094,69.5209,30291.0
2022-02-08 12:00:00,74.86,75.0,74.72,74.78,71600.0,69.5395,69.6695,69.4094,69.4651,71600.0
2022-02-08 12:10:00,74.77,75.0,74.66,74.96,158868.0,69.4559,69.6695,69.3537,69.6323,158868.0
2022-02-08 12:20:00,74.97,75.14,74.92,75.12,49945.0,69.6416,69.7996,69.5952,69.781,49945.0
2022-02-08 12:30:00,75.12,75.37,75.11,75.32,76058.0,69.781,70.0132,69.7717,69.9668,76058.0
2022-02-08 12:40:00,75.32,75.56,75.28,75.5,59487.0,69.9668,70.1897,69.9296,70.134,59487.0
2022-02-08 12:50:00,75.49,75.59,75.43,75.49,70244.0,70.1247,70.2176,70.0689,70.1247,70244.0
2022-02-08 13:00:00,75.48,75.49,75.3,75.36,39880.0,70.1154,70.1247,69.9482,70.0039,39880.0
2022-02-08 13:10:00,75.36,75.51,75.11,75.14,60013.0,70.0039,70.1433,69.7717,69.7996,60013.0
2022-02-08 13:20:00,75.12,75.23,75.0,75.1,31226.0,69.781,69.8832,69.6695,69.7624,31226.0
2022-02-08 13:30:00,75.12,75.23,74.98,75.0,40528.0,69.781,69.8832,69.6509,69.6695,40528.0
2022-02-08 13:40:00,75.07,75.08,74.86,74.93,19989.0,69.7345,69.7438,69.5395,69.6045,19989.0
2022-02-08 13:50:00,74.93,74.95,74.73,74.93,26454.0,69.6045,69.6231,69.4187,69.6045,26454.0
2022-02-08 14:00:00,74.93,75.13,74.93,74.98,23924.0,69.6045,69.7903,69.6045,69.6509,23924.0
2022-02-08 14:10:00,74.98,75.0,74.82,74.87,26046.0,69.6509,69.6695,69.5023,69.5487,26046.0
2022-02-08 14:20:00,74.87,74.88,74.44,74.49,56024.0,69.5487,69.558,69.1493,69.1958,56024.0
2022-02-08 14:30:00,74.48,74.78,74.44,74.54,71993.0,69.1865,69.4651,69.1493,69.2422,71993.0
2022-02-08 14:40:00,74.6,74.86,74.55,74.86,42904.0,69.2979,69.5395,69.2515,69.5395,42904.0
2022-02-08 14:50:00,74.88,74.96,74.72,74.75,42510.0,69.558,69.6323,69.4094,69.4373,42510.0
2022-02-08 15:00:00,74.75,74.96,74.55,74.9,43963.0,69.4373,69.6323,69.2515,69.5766,43963.0
2022-02-08 15:10:00,74.9,75.35,74.89,75.28,54521.0,69.5766,69.9946,69.5673,69.9296,54521.0
2022-02-08 15:20:00,75.25,75.28,75.08,75.15,103191.0,69.9017,69.9296,69.7438,69.8088,103191.0
2022-02-08 15:30:00,75.18,75.36,75.1,75.27,76003.0,69.8367,70.0039,69.7624,69.9203,76003.0
2022-02-08 15:40:00,75.27,75.52,75.23,75.31,131891.0,69.9203,70.1525,69.8832,69.9575,131891.0
2022-02-08 15:50:00,75.32,75.73,75.29,75.44,631262.0,69.9668,70.3476,69.9389,70.0782,631262.0
2022-02-09 09:30:00,76.71,76.97,75.53,75.59,94451.0,71.258,71.4995,70.1618,70.2176,94451.0
2022-02-09 09:40:00,75.63,76.01,75.49,75.49,93650.0,70.2547,70.6077,70.1247,70.1247,93650.0
2022-02-09 09:50:00,75.51,75.63,74.88,75.01,105534.0,70.1433,70.2547,69.558,69.6788,105534.0
2022-02-09 10:00:00,75.09,75.63,75.03,75.49,75760.0,69.7531,70.2547,69.6974,70.1247,75760.0
2022-02-09 10:10:00,75.52,75.57,75.11,75.23,68565.0,70.1525,70.199,69.7717,69.8832,68565.0
2022-02-09 10:20:00,75.24,75.65,75.2,75.64,134173.0,69.8924,70.2733,69.8553,70.264,134173.0
2022-02-09 10:30:00,75.66,75.98,75.58,75.84,51480.0,70.2826,70.5799,70.2083,70.4498,51480.0
2022-02-09 10:40:00,75.83,76.12,75.78,75.99,43725.0,70.4405,70.7099,70.3941,70.5891,43725.0
2022-02-09 10:50:00,76.0,76.58,76.0,76.56,95149.0,70.5984,71.1372,70.5984,71.1186,95149.0
2022-02-09 11:00:00,76.57,76.8,76.57,76.68,53135.0,71.1279,71.3416,71.1279,71.2301,53135.0
2022-02-09 11:10:00,76.68,76.84,76.58,76.78,60743.0,71.2301,71.3787,71.1372,71.323,60743.0
2022-02-09 11:20:00,76.8,77.01,76.77,76.96,66049.0,71.3416,71.5366,71.3137,71.4902,66049.0
2022-02-09 11:30:00,76.96,76.97,76.69,76.74,108410.0,71.4902,71.4995,71.2394,71.2858,108410.0
2022-02-09 11:40:00,76.74,76.95,76.67,76.91,50001.0,71.2858,71.4809,71.2208,71.4438,50001.0
2022-02-09 11:50:00,76.9,77.03,76.76,76.79,84444.0,71.4345,71.5552,71.3044,71.3323,84444.0
2022-02-09 12:00:00,76.78,77.14,76.76,77.14,97633.0,71.323,71.6574,71.3044,71.6574,97633.0
2022-02-09 12:10:00,77.14,77.36,77.0,77.35,49654.0,71.6574,71.8618,71.5274,71.8525,49654.0
2022-02-09 12:20:00,77.34,77.49,77.23,77.43,45063.0,71.8432,71.9825,71.741,71.9268,45063.0
2022-02-09 12:30:00,77.45,77.65,77.37,77.51,73822.0,71.9454,72.1312,71.8711,72.0011,73822.0
2022-02-09 12:40:00,77.53,77.54,77.41,77.51,54424.0,72.0197,72.029,71.9082,72.0011,54424.0
2022-02-09 12:50:00,77.51,77.51,77.31,77.38,19641.0,72.0011,72.0011,71.8153,71.8804,19641.0
2022-02-09 13:00:00,77.38,77.51,77.33,77.43,68489.0,71.8804,72.0011,71.8339,71.9268,68489.0
2022-02-09 13:10:00,77.45,77.67,77.45,77.66,130541.0,71.9454,72.1497,71.9454,72.1405,130541.0
2022-02-09 13:20:00,77.65,77.79,77.62,77.74,31180.0,72.1312,72.2612,72.1033,72.2148,31180.0
2022-02-09 13:30:00,77.76,77.79,77.65,77.66,44417.0,72.2333,72.2612,72.1312,72.1405,44417.0
2022-02-09 13:40:00,77.64,77.85,77.64,77.8,85480.0,72.1219,72.3169,72.1219,72.2705,85480.0
2022-02-09 13:50:00,77.81,77.92,77.74,77.92,34290.0,72.2798,72.382,72.2148,72.382,34290.0
2022-02-09 14:00:00,77.93,78.11,77.93,78.04,46490.0,72.3913,72.5585,72.3913,72.4934,46490.0
2022-02-09 14:10:00,78.04,78.11,77.96,78.03,53029.0,72.4934,72.5585,72.4191,72.4842,53029.0
2022-02-09 14:20:00,78.0,78.24,78.0,78.16,68755.0,72.4563,72.6792,72.4563,72.6049,68755.0
2022-02-09 14:30:00,78.16,78.3,78.04,78.27,47486.0,72.6049,72.735,72.4934,72.7071,47486.0
2022-02-09 14:40:00,78.27,78.31,78.09,78.13,120874.0,72.7071,72.7443,72.5399,72.577,120874.0
2022-02-09 14:50:00,78.15,78.17,77.91,77.91,61392.0,72.5956,72.6142,72.3727,72.3727,61392.0
2022-02-09 15:00:00,77.94,78.04,77.72,77.74,114026.0,72.4005,72.4934,72.1962,72.2148,114026.0
2022-02-09 15:10:00,77.76,77.99,77.74,77.99,110161.0,72.2333,72.447,72.2148,72.447,110161.0
2022-02-09 15:20:00,77.99,78.06,77.81,78.0,92784.0,72.447,72.512,72.2798,72.4563,92784.0
2022-02-09 15:30:00,78.0,78.24,77.94,78.14,93071.0,72.4563,72.6792,72.4005,72.5863,93071.0
2022-02-09 15:40:00,78.13,78.4,77.94,78.33,225106.0,72.577,72.8279,72.4005,72.7628,225106.0
2022-02-09 15:50:00,78.33,78.52,78.17,78.44,619686.0,72.7628,72.9393,72.6142,72.865,619686.0
2022-02-10 09:30:00,76.09,77.2,75.99,77.12,129385.0,70.682,71.7131,70.5891,71.6388,129385.0
2022-02-10 09:40:00,77.18,77.42,76.97,77.04,68011.0,71.6946,71.9175,71.4995,71.5645,68011.0
2022-02-10 09:50:00,77.05,77.81,76.93,77.73,59949.0,71.5738,72.2798,71.4623,72.2055,59949.0
2022-02-10 10:00:00,77.8,78.07,77.62,78.06,109374.0,72.2705,72.5213,72.1033,72.512,109374.0
2022-02-10 10:10:00,78.05,78.07,77.58,77.79,152512.0,72.5027,72.5213,72.0661,72.2612,152512.0
2022-02-10 10:20:00,77.8,78.22,77.73,78.14,81936.0,72.2705,72.6606,72.2055,72.5863,81936.0
2022-02-10 10:30:00,78.13,78.56,78.08,78.55,50115.0,72.577,72.9765,72.5306,72.9672,50115.0
2022-02-10 10:40:00,78.55,78.62,78.12,78.39,59327.0,72.9672,73.0322,72.5678,72.8186,59327.0
2022-02-10 10:50:00,78.34,78.34,77.6,77.8,80545.0,72.7721,72.7721,72.0847,72.2705,80545.0
2022-02-10 11:00:00,77.8,77.87,77.53,77.68,83932.0,72.2705,72.3355,72.0197,72.159,83932.0
2022-02-10 11:10:00,77.7,77.72,77.35,77.4,45324.0,72.1776,72.1962,71.8525,71.8989,45324.0
2022-02-10 11:20:00,77.43,77.6,77.23,77.32,39788.0,71.9268,72.0847,71.741,71.8246,39788.0
2022-02-10 11:30:00,77.31,77.31,76.9,77.13,46977.0,71.8153,71.8153,71.4345,71.6481,46977.0
2022-02-10 11:40:00,77.13,77.56,77.09,77.53,85326.0,71.6481,72.0476,71.611,72.0197,85326.0
2022-02-10 11:50:00,77.53,77.67,77.39,77.64,57884.0,72.0197,72.1497,71.8896,72.1219,57884.0
2022-02-10 12:00:00,77.63,77.63,77.23,77.39,50570.0,72.1126,72.1126,71.741,71.8896,50570.0
2022-02-10 12:10:00,77.37,77.55,77.26,77.48,46124.0,71.8711,72.0383,71.7689,71.9732,46124.0
2022-02-10 12:20:00,77.48,77.59,77.41,77.42,26790.0,71.9732,72.0754,71.9082,71.9175,26790.0
2022-02-10 12:30:00,77.44,77.61,77.38,77.6,53104.0,71.9361,72.094,71.8804,72.0847,53104.0
2022-02-10 12:40:00,77.59,77.66,76.63,76.88,101882.0,72.0754,72.1405,71.1837,71.4159,101882.0
2022-02-10 12:50:00,76.85,77.08,76.43,76.94,42961.0,71.388,71.6017,70.9979,71.4716,42961.0
2022-02-10 13:00:00,76.94,77.29,76.89,76.98,34568.0,71.4716,71.7967,71.4252,71.5088,34568.0
2022-02-10 13:10:00,77.01,77.08,76.53,76.55,46564.0,71.5366,71.6017,71.0908,71.1093,46564.0
2022-02-10 13:20:00,76.56,76.72,76.5,76.55,65510.0,71.1186,71.2673,71.0629,71.1093,65510.0
2022-02-10 13:30:00,76.55,76.58,75.79,75.97,98021.0,71.1093,71.1372,70.4034,70.5706,98021.0
2022-02-10 13:40:00,75.98,76.32,75.96,76.08,53080.0,70.5799,70.8957,70.5613,70.6727,53080.0
2022-02-10 13:50:00,76.12,76.31,76.02,76.31,32160.0,70.7099,70.8864,70.617,70.8864,32160.0
2022-02-10 14:00:00,76.31,76.36,75.79,75.91,49845.0,70.8864,70.9328,70.4034,70.5148,49845.0
2022-02-10 14:10:00,75.97,75.98,75.53,75.59,57743.0,70.5706,70.5799,70.1618,70.2176,57743.0
2022-02-10 14:20:00,75.59,75.84,75.45,75.7,55633.0,70.2176,70.4498,70.0875,70.3198,55633.0
2022-02-10 14:30:00,75.7,76.07,75.62,75.9,45314.0,70.3198,70.6635,70.2454,70.5055,45314.0
2022-02-10 14:40:00,75.91,76.11,75.54,75.56,56201.0,70.5148,70.7006,70.1711,70.1897,56201.0
2022-02-10 14:50:00,75.59,75.74,75.3,75.45,48418.0,70.2176,70.3569,69.9482,70.0875,48418.0
2022-02-10 15:00:00,75.47,75.5,75.12,75.42,62446.0,70.1061,70.134,69.781,70.0597,62446.0
2022-02-10 15:10:00,75.45,75.56,75.18,75.24,58838.0,70.0875,70.1897,69.8367,69.8924,58838.0
2022-02-10 15:20:00,75.27,75.44,75.19,75.26,58798.0,69.9203,70.0782,69.846,69.911,58798.0
2022-02-10 15:30:00,75.26,75.26,74.73,75.02,92784.0,69.911,69.911,69.4187,69.6881,92784.0
2022-02-10 15:40:00,75.03,75.08,74.51,74.68,107778.0,69.6974,69.7438,69.2143,69.3722,107778.0
2022-02-10 15:50:00,74.73,75.22,74.45,74.93,453727.0,69.4187,69.8739,69.1586,69.6045,453727.0
2022-02-11 09:30:00,74.94,75.64,74.62,74.66,91188.0,69.6138,70.264,69.3165,69.3537,91188.0
2022-02-11 09:40:00,74.66,75.16,74.25,74.9,77796.0,69.3537,69.8181,68.9728,69.5766,77796.0
2022-02-11 09:50:00,74.93,75.12,74.06,74.09,72421.0,69.6045,69.781,68.7963,68.8242,72421.0
2022-02-11 10:00:00,74.11,74.87,74.0,74.52,75341.0,68.8428,69.5487,68.7406,69.2236,75341.0
2022-02-11 10:10:00,74.54,74.7,74.26,74.51,80779.0,69.2422,69.3908,68.9821,69.2143,80779.0
2022-02-11 10:20:00,74.51,75.05,74.49,74.96,73886.0,69.2143,69.716,69.1958,69.6323,73886.0
2022-02-11 10:30:00,74.99,75.33,74.81,75.3,67826.0,69.6602,69.9761,69.493,69.9482,67826.0
2022-02-11 10:40:00,75.27,75.36,74.74,74.78,27279.0,69.9203,70.0039,69.428,69.4651,27279.0
2022-02-11 10:50:00,74.79,74.91,74.51,74.6,31770.0,69.4744,69.5859,69.2143,69.2979,31770.0
2022-02-11 11:00:00,74.6,75.06,74.56,74.56,28616.0,69.2979,69.7252,69.2608,69.2608,28616.0
2022-02-11 11:10:00,74.59,74.71,74.03,74.17,49429.0,69.2886,69.4001,68.7684,68.8985,49429.0
2022-02-11 11:20:00,74.18,74.38,74.09,74.15,57847.0,68.9078,69.0936,68.8242,68.8799,57847.0
2022-02-11 11:30:00,74.15,74.18,73.84,73.9,126394.0,68.8799,68.9078,68.5919,68.6477,126394.0
2022-02-11 11:40:00,73.92,74.03,73.74,73.91,27551.0,68.6663,68.7684,68.4991,68.657,27551.0
2022-02-11 11:50:00,73.89,74.07,73.72,73.93,28617.0,68.6384,68.8056,68.4805,68.6756,28617.0
2022-02-11 12:00:00,73.91,74.09,73.81,73.94,21184.0,68.657,68.8242,68.5641,68.6848,21184.0
2022-02-11 12:10:00,73.95,74.22,73.76,73.78,31800.0,68.6941,68.9449,68.5176,68.5362,31800.0
2022-02-11 12:20:00,73.8,74.04,73.68,73.99,25879.0,68.5548,68.7777,68.4433,68.7313,25879.0
2022-02-11 12:30:00,73.96,74.13,73.87,73.96,18585.0,68.7034,68.8613,68.6198,68.7034,18585.0
2022-02-11 12:40:00,73.99,74.02,73.69,73.83,23619.0,68.7313,68.7592,68.4526,68.5827,23619.0
2022-02-11 12:50:00,73.83,73.88,73.43,73.43,37443.0,68.5827,68.6291,68.2111,68.2111,37443.0
2022-02-11 13:00:00,73.4,73.64,73.33,73.59,36480.0,68.1832,68.4062,68.1182,68.3597,36480.0
2022-02-11 13:10:00,73.6,73.6,73.39,73.49,27316.0,68.369,68.369,68.1739,68.2668,27316.0
2022-02-11 13:20:00,73.47,73.48,73.18,73.2,31286.0,68.2482,68.2575,67.9789,67.9974,31286.0
2022-02-11 13:30:00,73.2,73.23,72.32,72.32,45978.0,67.9974,68.0253,67.18,67.18,45978.0
2022-02-11 13:40:00,72.34,72.67,72.09,72.48,60703.0,67.1986,67.5051,66.9663,67.3286,60703.0
2022-02-11 13:50:00,72.48,72.65,72.14,72.14,32778.0,67.3286,67.4865,67.0128,67.0128,32778.0
2022-02-11 14:00:00,72.13,72.36,71.82,72.0,65414.0,67.0035,67.2171,66.7155,66.8827,65414.0
2022-02-11 14:10:00,72.06,72.5,71.85,72.41,45714.0,66.9385,67.3472,66.7434,67.2636,45714.0
2022-02-11 14:20:00,72.39,72.45,71.63,71.75,52077.0,67.245,67.3007,66.539,66.6505,52077.0
2022-02-11 14:30:00,71.77,72.09,71.64,71.67,51583.0,66.6691,66.9663,66.5483,66.5762,51583.0
2022-02-11 14:40:00,71.73,71.76,71.28,71.4,71774.0,66.6319,66.6598,66.2139,66.3254,71774.0
2022-02-11 14:50:00,71.4,71.5,71.07,71.5,57106.0,66.3254,66.4183,66.0188,66.4183,57106.0
2022-02-11 15:00:00,71.49,72.04,71.45,71.48,84355.0,66.409,66.9199,66.3718,66.3997,84355.0
2022-02-11 15:10:00,71.52,71.68,71.22,71.22,75865.0,66.4368,66.5855,66.1582,66.1582,75865.0
2022-02-11 15:20:00,71.24,71.47,71.08,71.34,136155.0,66.1767,66.3904,66.0281,66.2696,136155.0
2022-02-11 15:30:00,71.33,71.41,70.93,70.94,106693.0,66.2603,66.3347,65.8888,65.8981,106693.0
2022-02-11 15:40:00,70.93,71.55,70.78,71.49,241274.0,65.8888,66.4647,65.7494,66.409,241274.0
2022-02-11 15:50:00,71.54,71.79,71.19,71.35,483853.0,66.4554,66.6877,66.1303,66.2789,483853.0
2022-02-14 09:30:00,71.93,72.39,71.5,72.39,91185.0,66.8177,67.245,66.4183,67.245,91185.0
2022-02-14 09:40:00,72.35,72.99,72.27,72.84,73692.0,67.2078,67.8024,67.1335,67.663,73692.0
2022-02-14 09:50:00,72.82,73.42,72.41,72.51,54285.0,67.6444,68.2018,67.2636,67.3565,54285.0
2022-02-14 10:00:00,72.45,72.53,71.81,72.2,101516.0,67.3007,67.3751,66.7062,67.0685,101516.0
2022-02-14 10:10:00,72.21,72.53,71.83,72.2,53248.0,67.0778,67.3751,66.7248,67.0685,53248.0
2022-02-14 10:20:00,72.14,72.34,71.93,72.09,62072.0,67.0128,67.1986,66.8177,66.9663,62072.0
2022-02-14 10:30:00,72.13,72.13,71.59,71.69,55871.0,67.0035,67.0035,66.5019,66.5948,55871.0
2022-02-14 10:40:00,71.71,72.15,71.65,72.01,67075.0,66.6133,67.0221,66.5576,66.892,67075.0
2022-02-14 10:50:00,72.01,72.1,71.64,71.78,46990.0,66.892,66.9756,66.5483,66.6784,46990.0
2022-02-14 11:00:00,71.81,71.98,71.65,71.8,25011.0,66.7062,66.8641,66.5576,66.6969,25011.0
2022-02-14 11:10:00,71.81,72.05,71.66,72.0,42872.0,66.7062,66.9292,66.5669,66.8827,42872.0
2022-02-14 11:20:00,71.98,72.29,71.87,72.25,49818.0,66.8641,67.1521,66.762,67.115,49818.0
2022-02-14 11:30:00,72.25,72.4,72.07,72.18,49196.0,67.115,67.2543,66.9477,67.0499,49196.0
2022-02-14 11:40:00,72.22,72.28,72.09,72.24,28715.0,67.0871,67.1428,66.9663,67.1057,28715.0
2022-02-14 11:50:00,72.25,72.29,71.93,72.13,28027.0,67.115,67.1521,66.8177,67.0035,28027.0
2022-02-14 12:00:00,72.03,72.24,71.9,71.9,28386.0,66.9106,67.1057,66.7898,66.7898,28386.0
2022-02-14 12:10:00,71.95,72.11,71.84,71.94,27217.0,66.8363,66.9849,66.7341,66.827,27217.0
2022-02-14 12:20:00,71.93,72.07,71.9,72.07,15415.0,66.8177,66.9477,66.7898,66.9477,15415.0
2022-02-14 12:30:00,72.07,72.2,71.98,72.0,18437.0,66.9477,67.0685,66.8641,66.8827,18437.0
2022-02-14 12:40:00,72.02,72.28,72.02,72.28,31738.0,66.9013,67.1428,66.9013,67.1428,31738.0
2022-02-14 12:50:00,72.28,72.29,72.02,72.1,34691.0,67.1428,67.1521,66.9013,66.9756,34691.0
2022-02-14 13:00:00,72.09,72.15,71.94,71.98,20075.0,66.9663,67.0221,66.827,66.8641,20075.0
2022-02-14 13:10:00,71.96,72.01,71.82,71.91,28951.0,66.8456,66.892,66.7155,66.7991,28951.0
2022-02-14 13:20:00,71.91,71.92,71.46,71.51,42196.0,66.7991,66.8084,66.3811,66.4276,42196.0
2022-02-14 13:30:00,71.5,71.54,71.32,71.41,33944.0,66.4183,66.4554,66.2511,66.3347,33944.0
2022-02-14 13:40:00,71.39,71.51,71.17,71.22,28014.0,66.3161,66.4276,66.1117,66.1582,28014.0
2022-02-14 13:50:00,71.24,71.26,70.58,70.58,38503.0,66.1767,66.1953,65.5636,65.5636,38503.0
2022-02-14 14:00:00,70.52,70.72,70.24,70.39,71873.0,65.5079,65.6937,65.2478,65.3872,71873.0
2022-02-14 14:10:00,70.34,70.57,70.28,70.38,32035.0,65.3407,65.5544,65.285,65.3779,32035.0
2022-02-14 14:20:00,70.41,71.16,70.26,70.93,61961.0,65.4057,66.1024,65.2664,65.8888,61961.0
2022-02-14 14:30:00,70.88,71.03,70.68,70.9,30073.0,65.8423,65.9817,65.6565,65.8609,30073.0
2022-02-14 14:40:00,70.91,71.07,70.75,70.87,28306.0,65.8702,66.0188,65.7216,65.833,28306.0
2022-02-14 14:50:00,70.85,71.24,70.85,71.12,33870.0,65.8145,66.1767,65.8145,66.0653,33870.0
2022-02-14 15:00:00,71.11,71.19,70.76,71.0,29001.0,66.056,66.1303,65.7309,65.9538,29001.0
2022-02-14 15:10:00,70.99,71.05,70.75,70.77,45563.0,65.9445,66.0002,65.7216,65.7401,45563.0
2022-02-14 15:20:00,70.79,71.26,70.66,71.11,38937.0,65.7587,66.1953,65.638,66.056,38937.0
2022-02-14 15:30:00,71.11,71.35,71.06,71.24,72595.0,66.056,66.2789,66.0095,66.1767,72595.0
2022-02-14 15:40:00,71.24,71.35,70.91,71.28,83086.0,66.1767,66.2789,65.8702,66.2139,83086.0
2022-02-14 15:50:00,71.27,71.27,70.85,71.23,410860.0,66.2046,66.2046,65.8145,66.1675,410860.0
2022-02-15 09:30:00,72.85,73.69,72.81,73.47,70621.0,67.6723,68.4526,67.6352,68.2482,70621.0
2022-02-15 09:40:00,73.46,73.72,73.19,73.34,46324.0,68.239,68.4805,67.9881,68.1275,46324.0
2022-02-15 09:50:00,73.29,73.6,73.19,73.3,58192.0,68.081,68.369,67.9881,68.0903,58192.0
2022-02-15 10:00:00,73.34,73.75,73.33,73.45,58493.0,68.1275,68.5083,68.1182,68.2297,58493.0
2022-02-15 10:10:00,73.45,73.45,73.12,73.14,39941.0,68.2297,68.2297,67.9231,67.9417,39941.0
2022-02-15 10:20:00,73.16,73.57,73.03,73.56,31869.0,67.9603,68.3411,67.8395,68.3319,31869.0
2022-02-15 10:30:00,73.57,73.74,73.5,73.73,24656.0,68.3411,68.4991,68.2761,68.4898,24656.0
2022-02-15 10:40:00,73.75,73.95,73.74,73.91,38205.0,68.5083,68.6941,68.4991,68.657,38205.0
2022-02-15 10:50:00,73.89,73.96,73.74,73.77,35235.0,68.6384,68.7034,68.4991,68.5269,35235.0
2022-02-15 11:00:00,73.78,73.94,73.75,73.92,18191.0,68.5362,68.6848,68.5083,68.6663,18191.0
2022-02-15 11:10:00,73.9,73.9,73.75,73.76,73168.0,68.6477,68.6477,68.5083,68.5176,73168.0
2022-02-15 11:20:00,73.77,73.96,73.75,73.81,30620.0,68.5269,68.7034,68.5083,68.5641,30620.0
2022-02-15 11:30:00,73.8,74.18,73.8,74.07,28077.0,68.5548,68.9078,68.5548,68.8056,28077.0
2022-02-15 11:40:00,74.07,74.15,73.97,74.13,30531.0,68.8056,68.8799,68.7127,68.8613,30531.0
2022-02-15 11:50:00,74.13,74.3,74.1,74.16,26757.0,68.8613,69.0193,68.8335,68.8892,26757.0
2022-02-15 12:00:00,74.2,74.28,74.04,74.17,28206.0,68.9264,69.0007,68.7777,68.8985,28206.0
2022-02-15 12:10:00,74.17,74.24,73.75,73.84,22231.0,68.8985,68.9635,68.5083,68.5919,22231.0
2022-02-15 12:20:00,73.84,73.92,73.69,73.87,23797.0,68.5919,68.6663,68.4526,68.6198,23797.0
2022-02-15 12:30:00,73.85,74.0,73.81,73.88,15719.0,68.6012,68.7406,68.5641,68.6291,15719.0
2022-02-15 12:40:00,73.88,73.94,73.51,73.54,25023.0,68.6291,68.6848,68.2854,68.3133,25023.0
2022-02-15 12:50:00,73.57,73.82,73.57,73.72,10209.0,68.3411,68.5734,68.3411,68.4805,10209.0
2022-02-15 13:00:00,73.74,74.09,73.71,74.06,17679.0,68.4991,68.8242,68.4712,68.7963,17679.0
2022-02-15 13:10:00,74.06,74.1,73.93,73.96,17834.0,68.7963,68.8335,68.6756,68.7034,17834.0
2022-02-15 13:20:00,74.0,74.38,74.0,74.33,26513.0,68.7406,69.0936,68.7406,69.0471,26513.0
2022-02-15 13:30:00,74.35,74.42,74.28,74.34,26067.0,69.0657,69.1307,69.0007,69.0564,26067.0
2022-02-15 13:40:00,74.35,74.44,74.3,74.42,23388.0,69.0657,69.1493,69.0193,69.1307,23388.0
2022-02-15 13:50:00,74.43,74.51,74.38,74.38,39827.0,69.14,69.2143,69.0936,69.0936,39827.0
2022-02-15 14:00:00,74.4,74.45,74.18,74.35,44492.0,69.1121,69.1586,68.9078,69.0657,44492.0
2022-02-15 14:10:00,74.35,74.48,74.2,74.46,36554.0,69.0657,69.1865,68.9264,69.1679,36554.0
2022-02-15 14:20:00,74.45,74.52,74.38,74.4,28050.0,69.1586,69.2236,69.0936,69.1121,28050.0
2022-02-15 14:30:00,74.4,74.5,74.31,74.47,32137.0,69.1121,69.205,69.0285,69.1772,32137.0
2022-02-15 14:40:00,74.48,74.62,74.3,74.57,36261.0,69.1865,69.3165,69.0193,69.2701,36261.0
2022-02-15 14:50:00,74.56,74.7,74.5,74.65,41015.0,69.2608,69.3908,69.205,69.3444,41015.0
2022-02-15 15:00:00,74.65,75.01,74.6,74.99,55249.0,69.3444,69.6788,69.2979,69.6602,55249.0
2022-02-15 15:10:00,74.99,75.15,74.92,75.14,70009.0,69.6602,69.8088,69.5952,69.7996,70009.0
2022-02-15 15:20:00,75.14,75.23,75.02,75.03,79048.0,69.7996,69.8832,69.6881,69.6974,79048.0
2022-02-15 15:30:00,75.04,75.04,74.58,74.65,87158.0,69.7067,69.7067,69.2794,69.3444,87158.0
2022-02-15 15:40:00,74.61,75.02,74.59,74.88,112213.0,69.3072,69.6881,69.2886,69.558,112213.0
2022-02-15 15:50:00,74.89,75.16,74.68,74.99,404161.0,69.5673,69.8181,69.3722,69.6602,404161.0
2022-02-16 09:30:00,74.5,74.87,74.06,74.36,112316.0,69.205,69.5487,68.7963,69.075,112316.0
2022-02-16 09:40:00,74.36,74.67,74.12,74.48,39359.0,69.075,69.363,68.852,69.1865,39359.0
2022-02-16 09:50:00,74.43,74.5,74.01,74.24,46498.0,69.14,69.205,68.7499,68.9635,46498.0
2022-02-16 10:00:00,74.22,74.66,74.1,74.4,40916.0,68.9449,69.3537,68.8335,69.1121,40916.0
2022-02-16 10:10:00,74.39,74.54,73.99,74.06,45130.0,69.1029,69.2422,68.7313,68.7963,45130.0
2022-02-16 10:20:00,74.08,74.52,74.03,74.48,51300.0,68.8149,69.2236,68.7684,69.1865,51300.0
2022-02-16 10:30:00,74.46,74.73,74.36,74.61,41160.0,69.1679,69.4187,69.075,69.3072,41160.0
2022-02-16 10:40:00,74.6,74.84,74.56,74.61,29104.0,69.2979,69.5209,69.2608,69.3072,29104.0
2022-02-16 10:50:00,74.64,74.75,74.48,74.54,33694.0,69.3351,69.4373,69.1865,69.2422,33694.0
2022-02-16 11:00:00,74.55,74.7,74.4,74.6,26954.0,69.2515,69.3908,69.1121,69.2979,26954.0
2022-02-16 11:10:00,74.6,74.62,74.37,74.37,25041.0,69.2979,69.3165,69.0843,69.0843,25041.0
2022-02-16 11:20:00,74.32,74.56,74.25,74.49,26024.0,69.0378,69.2608,68.9728,69.1958,26024.0
2022-02-16 11:30:00,74.47,74.51,74.29,74.3,21074.0,69.1772,69.2143,69.01,69.0193,21074.0
2022-02-16 11:40:00,74.3,74.38,74.19,74.27,25475.0,69.0193,69.0936,68.9171,68.9914,25475.0
2022-02-16 11:50:00,74.29,74.35,74.13,74.27,31528.0,69.01,69.0657,68.8613,68.9914,31528.0
2022-02-16 12:00:00,74.27,74.28,73.99,74.1,78100.0,68.9914,69.0007,68.7313,68.8335,78100.0
2022-02-16 12:10:00,74.11,74.25,74.06,74.18,29720.0,68.8428,68.9728,68.7963,68.9078,29720.0
2022-02-16 12:20:00,74.2,74.29,74.12,74.22,28577.0,68.9264,69.01,68.852,68.9449,28577.0
2022-02-16 12:30:00,74.18,74.2,73.84,73.95,27049.0,68.9078,68.9264,68.5919,68.6941,27049.0
2022-02-16 12:40:00,73.96,74.15,73.95,74.12,22209.0,68.7034,68.8799,68.6941,68.852,22209.0
2022-02-16 12:50:00,74.14,74.16,73.86,73.91,30775.0,68.8706,68.8892,68.6105,68.657,30775.0
2022-02-16 13:00:00,73.91,73.98,73.79,73.91,45692.0,68.657,68.722,68.5455,68.657,45692.0
2022-02-16 13:10:00,73.93,74.06,73.86,74.03,38603.0,68.6756,68.7963,68.6105,68.7684,38603.0
2022-02-16 13:20:00,74.04,74.19,74.01,74.14,18247.0,68.7777,68.9171,68.7499,68.8706,18247.0
2022-02-16 13:30:00,74.14,74.18,74.02,74.12,25683.0,68.8706,68.9078,68.7592,68.852,25683.0
2022-02-16 13:40:00,74.13,74.18,74.07,74.15,24043.0,68.8613,68.9078,68.8056,68.8799,24043.0
2022-02-16 13:50:00,74.16,74.24,74.06,74.11,24100.0,68.8892,68.9635,68.7963,68.8428,24100.0
2022-02-16 14:00:00,74.12,74.59,73.92,74.37,68630.0,68.852,69.2886,68.6663,69.0843,68630.0
2022-02-16 14:10:00,74.4,74.72,74.28,74.62,43419.0,69.1121,69.4094,69.0007,69.3165,43419.0
2022-02-16 14:20:00,74.66,75.24,74.61,75.16,54126.0,69.3537,69.8924,69.3072,69.8181,54126.0
2022-02-16 14:30:00,75.15,75.58,75.15,75.31,48255.0,69.8088,70.2083,69.8088,69.9575,48255.0
2022-02-16 14:40:00,75.29,75.33,75.02,75.17,34152.0,69.9389,69.9761,69.6881,69.8274,34152.0
2022-02-16 14:50:00,75.14,75.45,75.09,75.44,31687.0,69.7996,70.0875,69.7531,70.0782,31687.0
2022-02-16 15:00:00,75.45,75.78,75.32,75.65,47823.0,70.0875,70.3941,69.9668,70.2733,47823.0
2022-02-16 15:10:00,75.66,75.7,75.53,75.69,52307.0,70.2826,70.3198,70.1618,70.3105,52307.0
2022-02-16 15:20:00,75.66,75.78,75.54,75.76,51609.0,70.2826,70.3941,70.1711,70.3755,51609.0
2022-02-16 15:30:00,75.77,75.84,75.45,75.61,66568.0,70.3848,70.4498,70.0875,70.2362,66568.0
2022-02-16 15:40:00,75.59,75.62,75.35,75.62,94008.0,70.2176,70.2454,69.9946,70.2454,94008.0
2022-02-16 15:50:00,75.64,75.77,75.39,75.48,266301.0,70.264,70.3848,70.0318,70.1154,266301.0
2022-02-17 09:30:00,74.42,74.49,73.76,74.46,56155.0,69.1307,69.1958,68.5176,69.1679,56155.0
2022-02-17 09:40:00,74.53,74.59,73.62,73.92,32405.0,69.2329,69.2886,68.3876,68.6663,32405.0
2022-02-17 09:50:00,73.86,73.87,73.4,73.6,56673.0,68.6105,68.6198,68.1832,68.369,56673.0
2022-02-17 10:00:00,73.65,73.78,73.41,73.47,47754.0,68.4155,68.5362,68.1925,68.2482,47754.0
2022-02-17 10:10:00,73.45,73.64,73.14,73.18,49366.0,68.2297,68.4062,67.9417,67.9789,49366.0
2022-02-17 10:20:00,73.12,73.12,72.73,72.74,125356.0,67.9231,67.9231,67.5608,67.5701,125356.0
2022-02-17 10:30:00,72.76,73.2,72.69,72.86,51078.0,67.5887,67.9974,67.5237,67.6816,51078.0
2022-02-17 10:40:00,72.85,73.01,72.62,72.8,52250.0,67.6723,67.8209,67.4587,67.6259,52250.0
2022-02-17 10:50:00,72.8,73.06,72.75,72.99,29323.0,67.6259,67.8674,67.5794,67.8024,29323.0
2022-02-17 11:00:00,72.98,73.19,72.88,73.05,27926.0,67.7931,67.9881,67.7002,67.8581,27926.0
2022-02-17 11:10:00,73.06,73.35,73.03,73.17,79070.0,67.8674,68.1368,67.8395,67.9696,79070.0
2022-02-17 11:20:00,73.16,73.35,73.14,73.19,30718.0,67.9603,68.1368,67.9417,67.9881,30718.0
2022-02-17 11:30:00,73.19,73.22,73.03,73.17,47738.0,67.9881,68.016,67.8395,67.9696,47738.0
2022-02-17 11:40:00,73.18,73.36,73.12,73.34,33023.0,67.9789,68.1461,67.9231,68.1275,33023.0
2022-02-17 11:50:00,73.35,73.45,73.05,73.07,61458.0,68.1368,68.2297,67.8581,67.8767,61458.0
2022-02-17 12:00:00,73.08,73.2,72.78,72.83,41330.0,67.886,67.9974,67.6073,67.6537,41330.0
2022-02-17 12:10:00,72.83,72.83,72.53,72.56,71317.0,67.6537,67.6537,67.3751,67.4029,71317.0
2022-02-17 12:20:00,72.55,72.94,72.54,72.87,26353.0,67.3936,67.7559,67.3843,67.6909,26353.0
2022-02-17 12:30:00,72.87,72.98,72.81,72.86,22460.0,67.6909,67.7931,67.6352,67.6816,22460.0
2022-02-17 12:40:00,72.85,73.06,72.76,72.92,22916.0,67.6723,67.8674,67.5887,67.7373,22916.0
2022-02-17 12:50:00,72.89,72.97,72.83,72.89,24972.0,67.7095,67.7838,67.6537,67.7095,24972.0
2022-02-17 13:00:00,72.88,72.94,72.76,72.8,26045.0,67.7002,67.7559,67.5887,67.6259,26045.0
2022-02-17 13:10:00,72.79,72.81,72.56,72.61,30261.0,67.6166,67.6352,67.4029,67.4494,30261.0
2022-02-17 13:20:00,72.6,72.64,72.23,72.41,55830.0,67.4401,67.4772,67.0964,67.2636,55830.0
2022-02-17 13:30:00,72.42,72.51,72.3,72.38,29988.0,67.2729,67.3565,67.1614,67.2357,29988.0
2022-02-17 13:40:00,72.36,72.48,72.23,72.28,40299.0,67.2171,67.3286,67.0964,67.1428,40299.0
2022-02-17 13:50:00,72.26,72.39,72.24,72.39,35958.0,67.1242,67.245,67.1057,67.245,35958.0
2022-02-17 14:00:00,72.38,72.38,72.09,72.14,32333.0,67.2357,67.2357,66.9663,67.0128,32333.0
2022-02-17 14:10:00,72.13,72.29,72.09,72.17,35153.0,67.0035,67.1521,66.9663,67.0406,35153.0
2022-02-17 14:20:00,72.17,72.21,71.98,72.1,41466.0,67.0406,67.0778,66.8641,66.9756,41466.0
2022-02-17 14:30:00,72.11,72.14,71.8,71.86,53819.0,66.9849,67.0128,66.6969,66.7527,53819.0
2022-02-17 14:40:00,71.85,71.93,71.75,71.9,45791.0,66.7434,66.8177,66.6505,66.7898,45791.0
2022-02-17 14:50:00,71.88,71.92,71.76,71.81,38861.0,66.7713,66.8084,66.6598,66.7062,38861.0
2022-02-17 15:00:00,71.81,71.89,71.5,71.51,74098.0,66.7062,66.7805,66.4183,66.4276,74098.0
2022-02-17 15:10:00,71.51,71.68,71.37,71.58,70380.0,66.4276,66.5855,66.2975,66.4926,70380.0
2022-02-17 15:20:00,71.59,71.67,71.41,71.48,91502.0,66.5019,66.5762,66.3347,66.3997,91502.0
2022-02-17 15:30:00,71.48,71.57,71.26,71.45,138773.0,66.3997,66.4833,66.1953,66.3718,138773.0
2022-02-17 15:40:00,71.45,71.56,71.25,71.5,191153.0,66.3718,66.474,66.186,66.4183,191153.0
2022-02-17 15:50:00,71.48,71.52,71.04,71.15,576622.0,66.3997,66.4368,65.991,66.0931,576622.0
2022-02-18 09:30:00,71.35,71.55,70.91,71.06,191525.0,66.5125,66.699,66.1024,66.2422,191525.0
2022-02-18 09:40:00,71.0,71.18,70.72,71.18,63808.0,66.1863,66.3541,65.9252,66.3541,63808.0
2022-02-18 09:50:00,71.17,71.87,71.17,71.64,45209.0,66.3447,66.9973,66.3447,66.7829,45209.0
2022-02-18 10:00:00,71.66,71.72,71.35,71.43,39612.0,66.8015,66.8574,66.5125,66.5871,39612.0
2022-02-18 10:10:00,71.47,71.78,71.27,71.38,39002.0,66.6244,66.9134,66.438,66.5405,39002.0
2022-02-18 10:20:00,71.37,71.53,71.14,71.15,26212.0,66.5312,66.6803,66.3168,66.3261,26212.0
2022-02-18 10:30:00,71.1,71.13,70.87,71.04,48689.0,66.2795,66.3074,66.0651,66.2236,48689.0
2022-02-18 10:40:00,71.11,71.3,70.91,71.18,36511.0,66.2888,66.4659,66.1024,66.3541,36511.0
2022-02-18 10:50:00,71.23,71.25,70.99,71.05,31592.0,66.4007,66.4193,66.1769,66.2329,31592.0
2022-02-18 11:00:00,71.03,71.06,70.62,70.78,60768.0,66.2142,66.2422,65.832,65.9812,60768.0
2022-02-18 11:10:00,70.82,71.13,70.73,71.1,61611.0,66.0185,66.3074,65.9346,66.2795,61611.0
2022-02-18 11:20:00,71.12,71.39,71.09,71.16,46666.0,66.2981,66.5498,66.2702,66.3354,46666.0
2022-02-18 11:30:00,71.17,71.45,71.1,71.44,40152.0,66.3447,66.6058,66.2795,66.5964,40152.0
2022-02-18 11:40:00,71.44,71.52,71.29,71.32,24285.0,66.5964,66.671,66.4566,66.4846,24285.0
2022-02-18 11:50:00,71.31,71.34,70.98,71.06,27242.0,66.4752,66.5032,66.1676,66.2422,27242.0
2022-02-18 12:00:00,71.05,71.31,70.92,71.31,24065.0,66.2329,66.4752,66.1117,66.4752,24065.0
2022-02-18 12:10:00,71.33,71.56,71.17,71.39,31244.0,66.4939,66.7083,66.3447,66.5498,31244.0
2022-02-18 12:20:00,71.4,71.45,71.21,71.25,23964.0,66.5591,66.6058,66.382,66.4193,23964.0
2022-02-18 12:30:00,71.22,71.38,70.75,70.8,76824.0,66.3913,66.5405,65.9532,65.9998,76824.0
2022-02-18 12:40:00,70.84,71.05,70.68,70.81,33341.0,66.0371,66.2329,65.888,66.0091,33341.0
2022-02-18 12:50:00,70.8,70.89,70.73,70.75,22177.0,65.9998,66.0837,65.9346,65.9532,22177.0
2022-02-18 13:00:00,70.77,70.81,70.6,70.72,78315.0,65.9719,66.0091,65.8134,65.9252,78315.0
2022-02-18 13:10:00,70.72,70.72,70.45,70.55,26385.0,65.9252,65.9252,65.6736,65.7668,26385.0
2022-02-18 13:20:00,70.54,70.75,70.49,70.7,30828.0,65.7575,65.9532,65.7108,65.9066,30828.0
2022-02-18 13:30:00,70.7,71.02,70.61,71.01,31361.0,65.9066,66.2049,65.8227,66.1956,31361.0
2022-02-18 13:40:00,71.0,71.19,70.88,71.15,26682.0,66.1863,66.3634,66.0744,66.3261,26682.0
2022-02-18 13:50:00,71.15,71.28,71.12,71.12,49534.0,66.3261,66.4473,66.2981,66.2981,49534.0
2022-02-18 14:00:00,71.13,71.29,71.07,71.16,45359.0,66.3074,66.4566,66.2515,66.3354,45359.0
2022-02-18 14:10:00,71.19,71.61,71.18,71.55,40939.0,66.3634,66.7549,66.3541,66.699,40939.0
2022-02-18 14:20:00,71.55,72.1,71.5,72.04,64694.0,66.699,67.2117,66.6524,67.1558,64694.0
2022-02-18 14:30:00,72.05,72.39,72.01,72.14,61146.0,67.1651,67.482,67.1278,67.249,61146.0
2022-02-18 14:40:00,72.14,72.17,71.95,71.96,35475.0,67.249,67.2769,67.0719,67.0812,35475.0
2022-02-18 14:50:00,71.94,72.35,71.82,72.35,48663.0,67.0625,67.4447,66.9507,67.4447,48663.0
2022-02-18 15:00:00,72.35,72.58,72.23,72.33,53080.0,67.4447,67.6591,67.3329,67.4261,53080.0
2022-02-18 15:10:00,72.34,72.47,72.09,72.12,78979.0,67.4354,67.5566,67.2024,67.2303,78979.0
2022-02-18 15:20:00,72.1,72.21,71.96,71.97,65953.0,67.2117,67.3142,67.0812,67.0905,65953.0
2022-02-18 15:30:00,71.94,71.94,71.6,71.69,89554.0,67.0625,67.0625,66.7456,66.8295,89554.0
2022-02-18 15:40:00,71.69,72.15,71.68,72.01,84765.0,66.8295,67.2583,66.8202,67.1278,84765.0
2022-02-18 15:50:00,71.99,71.99,71.67,71.77,411958.0,67.1091,67.1091,66.8108,66.9041,411958.0
2022-02-22 09:30:00,71.06,72.18,70.75,71.99,113191.0,66.2422,67.2863,65.9532,67.1091,113191.0
2022-02-22 09:40:00,71.95,72.79,71.73,72.79,74931.0,67.0719,67.8549,66.8668,67.8549,74931.0
2022-02-22 09:50:00,72.76,73.19,72.63,72.63,50084.0,67.8269,68.2278,67.7058,67.7058,50084.0
2022-02-22 10:00:00,72.66,72.81,72.32,72.69,53669.0,67.7337,67.8735,67.4168,67.7617,53669.0
2022-02-22 10:10:00,72.64,73.05,72.5,72.83,49853.0,67.7151,68.0973,67.5846,67.8922,49853.0
2022-02-22 10:20:00,72.76,73.14,72.7,73.12,56393.0,67.8269,68.1812,67.771,68.1625,56393.0
2022-02-22 10:30:00,73.12,73.13,72.59,72.6,34268.0,68.1625,68.1719,67.6685,67.6778,34268.0
2022-02-22 10:40:00,72.59,72.66,72.4,72.55,38042.0,67.6685,67.7337,67.4913,67.6312,38042.0
2022-02-22 10:50:00,72.53,72.53,71.99,72.09,66637.0,67.6125,67.6125,67.1091,67.2024,66637.0
2022-02-22 11:00:00,72.04,72.23,72.01,72.05,37974.0,67.1558,67.3329,67.1278,67.1651,37974.0
2022-02-22 11:10:00,72.03,72.25,71.8,71.87,57084.0,67.1464,67.3515,66.932,66.9973,57084.0
2022-02-22 11:20:00,71.82,72.3,71.75,72.07,53364.0,66.9507,67.3981,66.8854,67.1837,53364.0
2022-02-22 11:30:00,72.06,72.36,72.01,72.19,34903.0,67.1744,67.4541,67.1278,67.2956,34903.0
2022-02-22 11:40:00,72.2,72.37,72.1,72.31,29079.0,67.3049,67.4634,67.2117,67.4074,29079.0
2022-02-22 11:50:00,72.26,72.42,71.78,71.99,34423.0,67.3608,67.51,66.9134,67.1091,34423.0
2022-02-22 12:00:00,71.98,72.16,71.93,72.08,37746.0,67.0998,67.2676,67.0532,67.193,37746.0
2022-02-22 12:10:00,72.1,72.1,71.76,71.77,44037.0,67.2117,67.2117,66.8947,66.9041,44037.0
2022-02-22 12:20:00,71.74,71.94,71.7,71.86,25276.0,66.8761,67.0625,66.8388,66.988,25276.0
2022-02-22 12:30:00,71.81,71.9,71.55,71.74,29628.0,66.9413,67.0252,66.699,66.8761,29628.0
2022-02-22 12:40:00,71.71,71.82,71.31,71.33,65683.0,66.8481,66.9507,66.4752,66.4939,65683.0
2022-02-22 12:50:00,71.34,71.52,71.29,71.37,30660.0,66.5032,66.671,66.4566,66.5312,30660.0
2022-02-22 13:00:00,71.41,71.48,71.28,71.45,28723.0,66.5685,66.6337,66.4473,66.6058,28723.0
2022-02-22 13:10:00,71.48,71.63,71.09,71.1,55802.0,66.6337,66.7735,66.2702,66.2795,55802.0
2022-02-22 13:20:00,71.1,71.38,71.1,71.34,64159.0,66.2795,66.5405,66.2795,66.5032,64159.0
2022-02-22 13:30:00,71.37,71.54,71.19,71.2,16631.0,66.5312,66.6897,66.3634,66.3727,16631.0
2022-02-22 13:40:00,71.27,71.31,70.94,70.96,27130.0,66.438,66.4752,66.1303,66.149,27130.0
2022-02-22 13:50:00,70.93,71.0,70.82,70.97,29151.0,66.121,66.1863,66.0185,66.1583,29151.0
2022-02-22 14:00:00,70.93,70.95,70.71,70.77,27982.0,66.121,66.1397,65.9159,65.9719,27982.0
2022-02-22 14:10:00,70.76,71.02,70.64,70.94,40060.0,65.9625,66.2049,65.8507,66.1303,40060.0
2022-02-22 14:20:00,70.96,71.25,70.66,71.23,55215.0,66.149,66.4193,65.8693,66.4007,55215.0
2022-02-22 14:30:00,71.25,71.77,71.09,71.57,99220.0,66.4193,66.9041,66.2702,66.7176,99220.0
2022-02-22 14:40:00,71.6,71.95,71.27,71.89,54939.0,66.7456,67.0719,66.438,67.0159,54939.0
2022-02-22 14:50:00,71.93,72.77,71.93,72.48,91812.0,67.0532,67.8363,67.0532,67.5659,91812.0
2022-02-22 15:00:00,72.48,73.1,72.44,72.76,56318.0,67.5659,68.1439,67.5286,67.8269,56318.0
2022-02-22 15:10:00,72.8,73.1,72.76,72.85,63641.0,67.8642,68.1439,67.8269,67.9108,63641.0
2022-02-22 15:20:00,72.89,73.01,72.55,72.74,55133.0,67.9481,68.06,67.6312,67.8083,55133.0
2022-02-22 15:30:00,72.73,72.74,72.37,72.55,56133.0,67.799,67.8083,67.4634,67.6312,56133.0
2022-02-22 15:40:00,72.54,72.6,71.99,72.02,97537.0,67.6219,67.6778,67.1091,67.1371,97537.0
2022-02-22 15:50:00,72.01,72.01,71.49,71.78,396862.0,67.1278,67.1278,66.643,66.9134,396862.0
2022-02-23 09:30:00,72.89,73.58,72.72,73.42,78341.0,67.9481,68.5913,67.7896,68.4422,78341.0
2022-02-23 09:40:00,73.42,73.55,72.66,72.97,43045.0,68.4422,68.5634,67.7337,68.0227,43045.0
2022-02-23 09:50:00,72.96,72.96,72.4,72.55,35754.0,68.0134,68.0134,67.4913,67.6312,35754.0
2022-02-23 10:00:00,72.57,72.6,71.82,71.99,42444.0,67.6498,67.6778,66.9507,67.1091,42444.0
2022-02-23 10:10:00,72.01,72.27,71.85,72.02,31401.0,67.1278,67.3702,66.9786,67.1371,31401.0
2022-02-23 10:20:00,72.0,72.25,71.67,71.74,35304.0,67.1185,67.3515,66.8108,66.8761,35304.0
2022-02-23 10:30:00,71.73,72.13,71.57,72.03,47941.0,66.8668,67.2396,66.7176,67.1464,47941.0
2022-02-23 10:40:00,72.03,72.05,71.82,71.87,60361.0,67.1464,67.1651,66.9507,66.9973,60361.0
2022-02-23 10:50:00,71.86,72.03,71.73,71.88,68830.0,66.988,67.1464,66.8668,67.0066,68830.0
2022-02-23 11:00:00,71.88,71.94,71.53,71.6,41556.0,67.0066,67.0625,66.6803,66.7456,41556.0
2022-02-23 11:10:00,71.58,71.63,71.43,71.62,37671.0,66.7269,66.7735,66.5871,66.7642,37671.0
2022-02-23 11:20:00,71.61,71.79,71.58,71.7,36801.0,66.7549,66.9227,66.7269,66.8388,36801.0
2022-02-23 11:30:00,71.71,72.23,71.55,72.02,33397.0,66.8481,67.3329,66.699,67.1371,33397.0
2022-02-23 11:40:00,72.04,72.18,71.93,72.16,41186.0,67.1558,67.2863,67.0532,67.2676,41186.0
2022-02-23 11:50:00,72.16,72.5,72.08,72.28,33975.0,67.2676,67.5846,67.193,67.3795,33975.0
2022-02-23 12:00:00,72.29,72.45,72.19,72.45,31323.0,67.3888,67.538,67.2956,67.538,31323.0
2022-02-23 12:10:00,72.45,72.58,72.29,72.56,24764.0,67.538,67.6591,67.3888,67.6405,24764.0
2022-02-23 12:20:00,72.54,72.77,72.49,72.76,28063.0,67.6219,67.8363,67.5752,67.8269,28063.0
2022-02-23 12:30:00,72.76,72.76,72.34,72.42,28558.0,67.8269,67.8269,67.4354,67.51,28558.0
2022-02-23 12:40:00,72.43,72.57,72.37,72.46,26673.0,67.5193,67.6498,67.4634,67.5473,26673.0
2022-02-23 12:50:00,72.46,72.49,72.04,72.11,18418.0,67.5473,67.5752,67.1558,67.221,18418.0
2022-02-23 13:00:00,72.11,72.11,71.84,71.92,22234.0,67.221,67.221,66.9693,67.0439,22234.0
2022-02-23 13:10:00,71.89,71.9,71.41,71.63,39133.0,67.0159,67.0252,66.5685,66.7735,39133.0
2022-02-23 13:20:00,71.58,71.7,71.26,71.3,30355.0,66.7269,66.8388,66.4286,66.4659,30355.0
2022-02-23 13:30:00,71.32,71.58,71.19,71.54,33900.0,66.4846,66.7269,66.3634,66.6897,33900.0
2022-02-23 13:40:00,71.52,71.74,71.47,71.67,29183.0,66.671,66.8761,66.6244,66.8108,29183.0
2022-02-23 13:50:00,71.63,71.68,71.27,71.39,20317.0,66.7735,66.8202,66.438,66.5498,20317.0
2022-02-23 14:00:00,71.39,71.55,71.19,71.4,23355.0,66.5498,66.699,66.3634,66.5591,23355.0
2022-02-23 14:10:00,71.4,71.64,71.33,71.54,48911.0,66.5591,66.7829,66.4939,66.6897,48911.0
2022-02-23 14:20:00,71.56,71.57,71.15,71.23,36936.0,66.7083,66.7176,66.3261,66.4007,36936.0
2022-02-23 14:30:00,71.25,71.31,71.14,71.21,33622.0,66.4193,66.4752,66.3168,66.382,33622.0
2022-02-23 14:40:00,71.21,71.37,71.12,71.28,97128.0,66.382,66.5312,66.2981,66.4473,97128.0
2022-02-23 14:50:00,71.25,71.41,71.2,71.34,48250.0,66.4193,66.5685,66.3727,66.5032,48250.0
2022-02-23 15:00:00,71.34,71.4,70.87,70.97,93263.0,66.5032,66.5591,66.0651,66.1583,93263.0
2022-02-23 15:10:00,70.97,71.01,70.68,70.71,96837.0,66.1583,66.1956,65.888,65.9159,96837.0
2022-02-23 15:20:00,70.73,70.94,70.56,70.88,69390.0,65.9346,66.1303,65.7761,66.0744,69390.0
2022-02-23 15:30:00,70.88,70.92,70.51,70.52,109690.0,66.0744,66.1117,65.7295,65.7388,109690.0
2022-02-23 15:40:00,70.52,70.75,70.42,70.47,123601.0,65.7388,65.9532,65.6456,65.6922,123601.0
2022-02-23 15:50:00,70.44,70.57,70.11,70.3,527456.0,65.6642,65.7854,65.3566,65.5337,527456.0
2022-02-24 09:30:00,67.53,68.35,66.95,68.26,358135.0,62.9515,63.7159,62.4108,63.632,358135.0
2022-02-24 09:40:00,68.24,68.24,66.66,67.65,280968.0,63.6134,63.6134,62.1405,63.0634,280968.0
2022-02-24 09:50:00,67.65,68.06,67.29,67.7,178696.0,63.0634,63.4456,62.7278,63.11,178696.0
2022-02-24 10:00:00,67.65,67.66,66.57,67.18,212558.0,63.0634,63.0727,62.0566,62.6253,212558.0
2022-02-24 10:10:00,67.17,68.04,67.04,68.03,202712.0,62.6159,63.4269,62.4947,63.4176,202712.0
2022-02-24 10:20:00,68.03,68.43,67.61,67.66,142502.0,63.4176,63.7905,63.0261,63.0727,142502.0
2022-02-24 10:30:00,67.66,67.68,66.99,67.36,200127.0,63.0727,63.0914,62.4481,62.7931,200127.0
2022-02-24 10:40:00,67.33,67.98,67.01,67.91,132141.0,62.7651,63.371,62.4668,63.3058,132141.0
2022-02-24 10:50:00,67.88,68.22,67.59,68.03,176532.0,63.2778,63.5947,63.0075,63.4176,176532.0
2022-02-24 11:00:00,68.06,68.3,67.83,68.19,140694.0,63.4456,63.6693,63.2312,63.5668,140694.0
2022-02-24 11:10:00,68.19,68.74,68.02,68.73,211109.0,63.5668,64.0795,63.4083,64.0702,211109.0
2022-02-24 11:20:00,68.75,68.8,68.17,68.23,156850.0,64.0888,64.1354,63.5481,63.6041,156850.0
2022-02-24 11:30:00,68.23,68.56,68.1,68.55,112727.0,63.6041,63.9117,63.4829,63.9024,112727.0
2022-02-24 11:40:00,68.54,68.58,68.11,68.39,101716.0,63.893,63.9303,63.4922,63.7532,101716.0
2022-02-24 11:50:00,68.4,68.77,68.34,68.74,147574.0,63.7625,64.1075,63.7066,64.0795,147574.0
2022-02-24 12:00:00,68.73,68.89,68.4,68.42,163759.0,64.0702,64.2193,63.7625,63.7812,163759.0
2022-02-24 12:10:00,68.43,68.5,67.92,68.07,120277.0,63.7905,63.8558,63.3151,63.4549,120277.0
2022-02-24 12:20:00,68.08,68.23,67.81,68.23,65254.0,63.4642,63.6041,63.2125,63.6041,65254.0
2022-02-24 12:30:00,68.23,68.59,67.95,68.54,202721.0,63.6041,63.9397,63.343,63.893,202721.0
2022-02-24 12:40:00,68.53,68.66,68.3,68.31,112645.0,63.8837,64.0049,63.6693,63.6786,112645.0
2022-02-24 12:50:00,68.32,68.59,68.09,68.11,128082.0,63.688,63.9397,63.4736,63.4922,128082.0
2022-02-24 13:00:00,68.1,68.55,68.06,68.51,83314.0,63.4829,63.9024,63.4456,63.8651,83314.0
2022-02-24 13:10:00,68.51,68.8,68.4,68.74,151687.0,63.8651,64.1354,63.7625,64.0795,151687.0
2022-02-24 13:20:00,68.72,68.79,68.34,68.36,85944.0,64.0608,64.1261,63.7066,63.7253,85944.0
2022-02-24 13:30:00,68.33,69.01,68.33,69.01,91573.0,63.6973,64.3312,63.6973,64.3312,91573.0
2022-02-24 13:40:00,69.02,69.23,68.47,69.2,164226.0,64.3405,64.5363,63.8278,64.5083,164226.0
2022-02-24 13:50:00,69.22,69.32,68.65,68.76,169994.0,64.5269,64.6202,63.9956,64.0981,169994.0
2022-02-24 14:00:00,68.74,68.81,68.3,68.36,162633.0,64.0795,64.1447,63.6693,63.7253,162633.0
2022-02-24 14:10:00,68.39,69.21,68.39,69.21,93820.0,63.7532,64.5176,63.7532,64.5176,93820.0
2022-02-24 14:20:00,69.21,69.42,69.13,69.24,94549.0,64.5176,64.7134,64.443,64.5456,94549.0
2022-02-24 14:30:00,69.25,70.14,69.24,70.12,198553.0,64.5549,65.3846,64.5456,65.3659,198553.0
2022-02-24 14:40:00,70.12,70.15,69.64,69.98,159103.0,65.3659,65.3939,64.9185,65.2354,159103.0
2022-02-24 14:50:00,69.97,70.28,69.83,70.05,114905.0,65.2261,65.5151,65.0956,65.3007,114905.0
2022-02-24 15:00:00,70.06,70.54,69.87,70.34,205264.0,65.31,65.7575,65.1329,65.571,205264.0
2022-02-24 15:10:00,70.33,70.59,70.19,70.58,204074.0,65.5617,65.8041,65.4312,65.7947,204074.0
2022-02-24 15:20:00,70.58,70.68,70.26,70.28,197604.0,65.7947,65.888,65.4964,65.5151,197604.0
2022-02-24 15:30:00,70.27,71.23,70.27,71.14,184999.0,65.5058,66.4007,65.5058,66.3168,184999.0
2022-02-24 15:40:00,71.14,71.15,70.7,70.76,213213.0,66.3168,66.3261,65.9066,65.9625,213213.0
2022-02-24 15:50:00,70.77,71.44,70.71,71.27,802293.0,65.9719,66.5964,65.9159,66.438,802293.0
2022-02-25 09:30:00,71.11,71.47,70.7,70.94,178062.0,66.2888,66.6244,65.9066,66.1303,178062.0
2022-02-25 09:40:00,70.79,71.01,70.44,70.97,121305.0,65.9905,66.1956,65.6642,66.1583,121305.0
2022-02-25 09:50:00,70.94,71.04,70.5,70.53,101769.0,66.1303,66.2236,65.7202,65.7481,101769.0
2022-02-25 10:00:00,70.55,70.58,70.06,70.51,161661.0,65.7668,65.7947,65.31,65.7295,161661.0
2022-02-25 10:10:00,70.46,70.63,70.09,70.49,93835.0,65.6829,65.8413,65.338,65.7108,93835.0
2022-02-25 10:20:00,70.48,71.1,70.42,71.06,80131.0,65.7015,66.2795,65.6456,66.2422,80131.0
2022-02-25 10:30:00,71.06,71.13,70.7,70.84,92706.0,66.2422,66.3074,65.9066,66.0371,92706.0
2022-02-25 10:40:00,70.9,71.68,70.9,71.64,60712.0,66.093,66.8202,66.093,66.7829,60712.0
2022-02-25 10:50:00,71.63,71.84,71.46,71.59,78734.0,66.7735,66.9693,66.6151,66.7363,78734.0
2022-02-25 11:00:00,71.61,71.7,71.3,71.64,73972.0,66.7549,66.8388,66.4659,66.7829,73972.0
2022-02-25 11:10:00,71.63,71.85,71.51,71.85,68157.0,66.7735,66.9786,66.6617,66.9786,68157.0
2022-02-25 11:20:00,71.86,71.87,71.65,71.74,152034.0,66.988,66.9973,66.7922,66.8761,152034.0
2022-02-25 11:30:00,71.74,71.82,71.47,71.63,139339.0,66.8761,66.9507,66.6244,66.7735,139339.0
2022-02-25 11:40:00,71.62,71.87,71.5,71.8,160045.0,66.7642,66.9973,66.6524,66.932,160045.0
2022-02-25 11:50:00,71.8,72.0,71.67,71.95,208262.0,66.932,67.1185,66.8108,67.0719,208262.0
2022-02-25 12:00:00,71.95,72.06,71.81,71.81,154986.0,67.0719,67.1744,66.9413,66.9413,154986.0
2022-02-25 12:10:00,71.81,72.04,71.7,72.04,58578.0,66.9413,67.1558,66.8388,67.1558,58578.0
2022-02-25 12:20:00,72.04,72.11,71.79,72.1,116370.0,67.1558,67.221,66.9227,67.2117,116370.0
2022-02-25 12:30:00,72.12,72.26,72.08,72.15,57392.0,67.2303,67.3608,67.193,67.2583,57392.0
2022-02-25 12:40:00,72.16,72.26,71.86,71.86,173457.0,67.2676,67.3608,66.988,66.988,173457.0
2022-02-25 12:50:00,71.85,71.85,71.42,71.77,89503.0,66.9786,66.9786,66.5778,66.9041,89503.0
2022-02-25 13:00:00,71.77,71.96,71.62,71.66,75409.0,66.9041,67.0812,66.7642,66.8015,75409.0
2022-02-25 13:10:00,71.67,71.7,71.38,71.66,72123.0,66.8108,66.8388,66.5405,66.8015,72123.0
2022-02-25 13:20:00,71.68,71.89,71.58,71.83,50108.0,66.8202,67.0159,66.7269,66.96,50108.0
2022-02-25 13:30:00,71.85,71.94,71.63,71.83,112014.0,66.9786,67.0625,66.7735,66.96,112014.0
2022-02-25 13:40:00,71.84,72.01,71.78,71.82,115621.0,66.9693,67.1278,66.9134,66.9507,115621.0
2022-02-25 13:50:00,71.82,71.96,71.52,71.65,130632.0,66.9507,67.0812,66.671,66.7922,130632.0
2022-02-25 14:00:00,71.65,71.72,71.39,71.41,96136.0,66.7922,66.8574,66.5498,66.5685,96136.0
2022-02-25 14:10:00,71.42,71.47,71.16,71.42,108641.0,66.5778,66.6244,66.3354,66.5778,108641.0
2022-02-25 14:20:00,71.41,71.85,71.39,71.76,78024.0,66.5685,66.9786,66.5498,66.8947,78024.0
2022-02-25 14:30:00,71.77,71.93,71.52,71.73,75354.0,66.9041,67.0532,66.671,66.8668,75354.0
2022-02-25 14:40:00,71.77,71.88,71.64,71.7,58328.0,66.9041,67.0066,66.7829,66.8388,58328.0
2022-02-25 14:50:00,71.68,71.85,71.5,71.72,78400.0,66.8202,66.9786,66.6524,66.8574,78400.0
2022-02-25 15:00:00,71.73,71.73,71.54,71.66,95708.0,66.8668,66.8668,66.6897,66.8015,95708.0
2022-02-25 15:10:00,71.67,71.94,71.57,71.94,145119.0,66.8108,67.0625,66.7176,67.0625,145119.0
2022-02-25 15:20:00,71.94,72.14,71.79,71.86,197908.0,67.0625,67.249,66.9227,66.988,197908.0
2022-02-25 15:30:00,71.87,72.03,71.75,71.97,124715.0,66.9973,67.1464,66.8854,67.0905,124715.0
2022-02-25 15:40:00,71.96,72.04,71.72,71.84,266641.0,67.0812,67.1558,66.8574,66.9693,266641.0
2022-02-25 15:50:00,71.85,72.23,71.75,72.17,597155.0,66.9786,67.3329,66.8854,67.2769,597155.0
2022-02-28 09:30:00,71.2,71.73,71.0,71.1,173019.0,66.3727,66.8668,66.1863,66.2795,173019.0
2022-02-28 09:40:00,71.05,71.13,70.11,70.28,135733.0,66.2329,66.3074,65.3566,65.5151,135733.0
2022-02-28 09:50:00,70.23,71.12,70.14,71.12,167178.0,65.4685,66.2981,65.3846,66.2981,167178.0
2022-02-28 10:00:00,71.08,71.24,70.78,70.95,59153.0,66.2608,66.41,65.9812,66.1397,59153.0
2022-02-28 10:10:00,70.92,71.05,70.67,70.82,54467.0,66.1117,66.2329,65.8786,66.0185,54467.0
2022-02-28 10:20:00,70.83,70.87,70.5,70.75,114601.0,66.0278,66.0651,65.7202,65.9532,114601.0
2022-02-28 10:30:00,70.72,71.2,70.72,71.08,58063.0,65.9252,66.3727,65.9252,66.2608,58063.0
2022-02-28 10:40:00,71.1,71.44,71.01,71.15,80083.0,66.2795,66.5964,66.1956,66.3261,80083.0
2022-02-28 10:50:00,71.1,71.41,71.07,71.28,63223.0,66.2795,66.5685,66.2515,66.4473,63223.0
2022-02-28 11:00:00,71.36,71.41,71.09,71.12,99154.0,66.5219,66.5685,66.2702,66.2981,99154.0
2022-02-28 11:10:00,71.11,71.29,71.0,71.21,70861.0,66.2888,66.4566,66.1863,66.382,70861.0
2022-02-28 11:20:00,71.21,71.42,71.19,71.24,140669.0,66.382,66.5778,66.3634,66.41,140669.0
2022-02-28 11:30:00,71.25,71.41,71.04,71.17,89838.0,66.4193,66.5685,66.2236,66.3447,89838.0
2022-02-28 11:40:00,71.17,71.27,70.97,71.07,60059.0,66.3447,66.438,66.1583,66.2515,60059.0
2022-02-28 11:50:00,71.1,71.18,71.01,71.1,60773.0,66.2795,66.3541,66.1956,66.2795,60773.0
2022-02-28 12:00:00,71.09,71.17,70.49,70.49,61004.0,66.2702,66.3447,65.7108,65.7108,61004.0
2022-02-28 12:10:00,70.48,70.48,70.17,70.27,92020.0,65.7015,65.7015,65.4125,65.5058,92020.0
2022-02-28 12:20:00,70.24,70.37,70.01,70.05,81291.0,65.4778,65.599,65.2634,65.3007,81291.0
2022-02-28 12:30:00,70.04,70.16,69.81,69.82,65730.0,65.2913,65.4032,65.0769,65.0863,65730.0
2022-02-28 12:40:00,69.83,69.88,69.47,69.61,123472.0,65.0956,65.1422,64.76,64.8905,123472.0
2022-02-28 12:50:00,69.62,69.71,69.4,69.69,70288.0,64.8998,64.9837,64.6947,64.9651,70288.0
2022-02-28 13:00:00,69.68,70.1,69.66,70.06,47622.0,64.9558,65.3473,64.9371,65.31,47622.0
2022-02-28 13:10:00,70.05,70.14,69.64,69.69,73891.0,65.3007,65.3846,64.9185,64.9651,73891.0
2022-02-28 13:20:00,69.68,69.87,69.52,69.8,73924.0,64.9558,65.1329,64.8066,65.0676,73924.0
2022-02-28 13:30:00,69.76,69.93,69.68,69.87,50897.0,65.0303,65.1888,64.9558,65.1329,50897.0
2022-02-28 13:40:00,69.86,69.94,69.57,69.79,47667.0,65.1236,65.1981,64.8532,65.0583,47667.0
2022-02-28 13:50:00,69.8,69.98,69.8,69.91,63608.0,65.0676,65.2354,65.0676,65.1702,63608.0
2022-02-28 14:00:00,69.93,69.94,69.01,69.04,134026.0,65.1888,65.1981,64.3312,64.3591,134026.0
2022-02-28 14:10:00,69.05,69.41,68.95,69.38,104720.0,64.3685,64.7041,64.2753,64.6761,104720.0
2022-02-28 14:20:00,69.36,69.36,68.95,69.17,104949.0,64.6575,64.6575,64.2753,64.4803,104949.0
2022-02-28 14:30:00,69.18,69.25,68.97,68.99,73132.0,64.4897,64.5549,64.2939,64.3125,73132.0
2022-02-28 14:40:00,68.97,69.41,68.94,69.19,99802.0,64.2939,64.7041,64.2659,64.499,99802.0
2022-02-28 14:50:00,69.21,69.38,69.09,69.33,88296.0,64.5176,64.6761,64.4058,64.6295,88296.0
2022-02-28 15:00:00,69.32,69.34,69.02,69.2,99771.0,64.6202,64.6388,64.3405,64.5083,99771.0
2022-02-28 15:10:00,69.22,69.46,69.08,69.38,90141.0,64.5269,64.7507,64.3964,64.6761,90141.0
2022-02-28 15:20:00,69.37,69.8,69.37,69.66,118097.0,64.6668,65.0676,64.6668,64.9371,118097.0
2022-02-28 15:30:00,69.65,69.66,69.15,69.28,122051.0,64.9278,64.9371,64.4617,64.5829,122051.0
2022-02-28 15:40:00,69.29,70.02,69.26,69.96,210581.0,64.5922,65.2727,64.5642,65.2168,210581.0
2022-02-28 15:50:00,69.78,70.39,69.71,70.36,785174.0,65.049,65.6176,64.9837,65.5897,785174.0
2022-03-01 09:30:00,70.13,70.62,69.75,70.32,101522.0,65.3752,65.832,65.021,65.5524,101522.0
2022-03-01 09:40:00,70.29,70.31,69.55,69.93,50620.0,65.5244,65.543,64.8346,65.1888,50620.0
2022-03-01 09:50:00,69.94,69.98,69.61,69.69,46829.0,65.1981,65.2354,64.8905,64.9651,46829.0
2022-03-01 10:00:00,69.75,69.98,69.36,69.36,90406.0,65.021,65.2354,64.6575,64.6575,90406.0
2022-03-01 10:10:00,69.35,69.5,68.98,69.46,99210.0,64.6481,64.788,64.3032,64.7507,99210.0
2022-03-01 10:20:00,69.46,69.61,69.27,69.36,76822.0,64.7507,64.8905,64.5736,64.6575,76822.0
2022-03-01 10:30:00,69.37,69.47,69.04,69.09,99773.0,64.6668,64.76,64.3591,64.4058,99773.0
2022-03-01 10:40:00,69.08,69.08,68.57,68.78,173555.0,64.3964,64.3964,63.921,64.1168,173555.0
2022-03-01 10:50:00,68.78,68.97,68.7,68.93,77760.0,64.1168,64.2939,64.0422,64.2566,77760.0
2022-03-01 11:00:00,68.93,69.3,68.88,69.15,58065.0,64.2566,64.6015,64.21,64.4617,58065.0
2022-03-01 11:10:00,69.17,69.38,69.11,69.12,107470.0,64.4803,64.6761,64.4244,64.4337,107470.0
2022-03-01 11:20:00,69.11,69.22,68.93,68.97,95465.0,64.4244,64.5269,64.2566,64.2939,95465.0
2022-03-01 11:30:00,68.97,68.98,68.57,68.61,63245.0,64.2939,64.3032,63.921,63.9583,63245.0
2022-03-01 11:40:00,68.61,68.68,68.38,68.48,74345.0,63.9583,64.0236,63.7439,63.8371,74345.0
2022-03-01 11:50:00,68.5,68.57,68.3,68.37,51054.0,63.8558,63.921,63.6693,63.7346,51054.0
2022-03-01 12:00:00,68.33,68.43,68.1,68.15,49545.0,63.6973,63.7905,63.4829,63.5295,49545.0
2022-03-01 12:10:00,68.14,68.52,68.08,68.45,64993.0,63.5202,63.8744,63.4642,63.8092,64993.0
2022-03-01 12:20:00,68.48,68.51,68.27,68.41,64457.0,63.8371,63.8651,63.6414,63.7719,64457.0
2022-03-01 12:30:00,68.41,68.53,68.26,68.29,161146.0,63.7719,63.8837,63.632,63.66,161146.0
2022-03-01 12:40:00,68.3,68.72,68.28,68.67,210029.0,63.6693,64.0608,63.6507,64.0142,210029.0
2022-03-01 12:50:00,68.65,68.73,68.41,68.51,82227.0,63.9956,64.0702,63.7719,63.8651,82227.0
2022-03-01 13:00:00,68.48,68.65,68.19,68.24,58816.0,63.8371,63.9956,63.5668,63.6134,58816.0
2022-03-01 13:10:00,68.24,68.28,68.05,68.07,44629.0,63.6134,63.6507,63.4363,63.4549,44629.0
2022-03-01 13:20:00,68.06,68.15,67.71,67.73,67927.0,63.4456,63.5295,63.1193,63.138,67927.0
2022-03-01 13:30:00,67.74,68.08,67.72,67.97,135988.0,63.1473,63.4642,63.1286,63.3617,135988.0
2022-03-01 13:40:00,67.98,67.98,67.72,67.78,49604.0,63.371,63.371,63.1286,63.1846,49604.0
2022-03-01 13:50:00,67.81,68.13,67.78,68.03,47055.0,63.2125,63.5108,63.1846,63.4176,47055.0
2022-03-01 14:00:00,68.04,68.12,67.85,67.93,50911.0,63.4269,63.5015,63.2498,63.3244,50911.0
2022-03-01 14:10:00,67.92,67.97,67.64,67.96,87238.0,63.3151,63.3617,63.0541,63.3524,87238.0
2022-03-01 14:20:00,67.95,68.18,67.84,68.09,49680.0,63.343,63.5575,63.2405,63.4736,49680.0
2022-03-01 14:30:00,68.1,68.24,67.93,68.19,67379.0,63.4829,63.6134,63.3244,63.5668,67379.0
2022-03-01 14:40:00,68.2,68.25,68.02,68.06,82951.0,63.5761,63.6227,63.4083,63.4456,82951.0
2022-03-01 14:50:00,68.04,68.06,67.71,67.8,117917.0,63.4269,63.4456,63.1193,63.2032,117917.0
2022-03-01 15:00:00,67.81,68.41,67.74,68.28,87692.0,63.2125,63.7719,63.1473,63.6507,87692.0
2022-03-01 15:10:00,68.29,68.31,67.8,67.84,171655.0,63.66,63.6786,63.2032,63.2405,171655.0
2022-03-01 15:20:00,67.85,67.92,67.64,67.65,160611.0,63.2498,63.3151,63.0541,63.0634,160611.0
2022-03-01 15:30:00,67.65,67.8,67.53,67.72,192639.0,63.0634,63.2032,62.9515,63.1286,192639.0
2022-03-01 15:40:00,67.72,67.8,67.31,67.34,272877.0,63.1286,63.2032,62.7464,62.7744,272877.0
2022-03-01 15:50:00,67.3,68.06,67.26,67.91,813006.0,62.7371,63.4456,62.6998,63.3058,813006.0
2022-03-02 09:30:00,68.46,69.12,68.26,69.09,171773.0,63.8185,64.4337,63.632,64.4058,171773.0
2022-03-02 09:40:00,69.07,69.5,68.94,69.34,79001.0,64.3871,64.788,64.2659,64.6388,79001.0
2022-03-02 09:50:00,69.34,69.41,68.96,69.32,56966.0,64.6388,64.7041,64.2846,64.6202,56966.0
2022-03-02 10:00:00,69.34,69.59,68.68,68.84,119555.0,64.6388,64.8719,64.0236,64.1727,119555.0
2022-03-02 10:10:00,68.87,69.06,68.64,68.87,123488.0,64.2007,64.3778,63.9863,64.2007,123488.0
2022-03-02 10:20:00,68.87,69.77,68.75,69.66,70568.0,64.2007,65.0397,64.0888,64.9371,70568.0
2022-03-02 10:30:00,69.63,69.87,69.12,69.53,111203.0,64.9091,65.1329,64.4337,64.8159,111203.0
2022-03-02 10:40:00,69.55,69.58,68.96,69.24,99506.0,64.8346,64.8625,64.2846,64.5456,99506.0
2022-03-02 10:50:00,69.24,69.32,68.81,69.02,63108.0,64.5456,64.6202,64.1447,64.3405,63108.0
2022-03-02 11:00:00,69.03,69.76,68.81,69.57,78455.0,64.3498,65.0303,64.1447,64.8532,78455.0
2022-03-02 11:10:00,69.58,69.74,69.35,69.62,111530.0,64.8625,65.0117,64.6481,64.8998,111530.0
2022-03-02 11:20:00,69.65,69.91,69.57,69.73,39732.0,64.9278,65.1702,64.8532,65.0024,39732.0
2022-03-02 11:30:00,69.78,70.31,69.78,70.18,63456.0,65.049,65.543,65.049,65.4219,63456.0
2022-03-02 11:40:00,70.15,70.24,69.96,70.07,55772.0,65.3939,65.4778,65.2168,65.3193,55772.0
2022-03-02 11:50:00,70.1,70.28,70.04,70.24,39551.0,65.3473,65.5151,65.2913,65.4778,39551.0
2022-03-02 12:00:00,70.25,70.32,70.05,70.19,59094.0,65.4871,65.5524,65.3007,65.4312,59094.0
2022-03-02 12:10:00,70.21,70.35,70.06,70.12,77753.0,65.4498,65.5803,65.31,65.3659,77753.0
2022-03-02 12:20:00,70.11,70.18,69.92,70.1,47413.0,65.3566,65.4219,65.1795,65.3473,47413.0
2022-03-02 12:30:00,70.09,70.3,70.06,70.26,39083.0,65.338,65.5337,65.31,65.4964,39083.0
2022-03-02 12:40:00,70.26,70.29,70.08,70.13,40748.0,65.4964,65.5244,65.3286,65.3752,40748.0
2022-03-02 12:50:00,70.1,70.26,69.99,70.19,45008.0,65.3473,65.4964,65.2447,65.4312,45008.0
2022-03-02 13:00:00,70.21,70.5,70.19,70.46,57726.0,65.4498,65.7202,65.4312,65.6829,57726.0
2022-03-02 13:10:00,70.48,70.71,70.39,70.61,74687.0,65.7015,65.9159,65.6176,65.8227,74687.0
2022-03-02 13:20:00,70.62,70.68,70.19,70.25,195428.0,65.832,65.888,65.4312,65.4871,195428.0
2022-03-02 13:30:00,70.26,70.32,69.96,70.29,274142.0,65.4964,65.5524,65.2168,65.5244,274142.0
2022-03-02 13:40:00,70.3,70.3,69.84,69.88,143640.0,65.5337,65.5337,65.1049,65.1422,143640.0
2022-03-02 13:50:00,69.9,70.1,69.9,70.03,163670.0,65.1608,65.3473,65.1608,65.282,163670.0
2022-03-02 14:00:00,70.04,70.25,69.97,70.12,138892.0,65.2913,65.4871,65.2261,65.3659,138892.0
2022-03-02 14:10:00,70.14,70.3,70.1,70.25,74386.0,65.3846,65.5337,65.3473,65.4871,74386.0
2022-03-02 14:20:00,70.25,70.3,69.96,70.04,73031.0,65.4871,65.5337,65.2168,65.2913,73031.0
2022-03-02 14:30:00,70.04,70.06,69.84,69.97,78863.0,65.2913,65.31,65.1049,65.2261,78863.0
2022-03-02 14:40:00,69.98,70.12,69.88,70.03,177169.0,65.2354,65.3659,65.1422,65.282,177169.0
2022-03-02 14:50:00,70.03,70.07,69.77,69.9,87465.0,65.282,65.3193,65.0397,65.1608,87465.0
2022-03-02 15:00:00,69.88,70.01,69.83,69.86,106038.0,65.1422,65.2634,65.0956,65.1236,106038.0
2022-03-02 15:10:00,69.85,69.9,69.67,69.72,81183.0,65.1142,65.1608,64.9464,64.993,81183.0
2022-03-02 15:20:00,69.72,69.94,69.61,69.84,94915.0,64.993,65.1981,64.8905,65.1049,94915.0
2022-03-02 15:30:00,69.83,69.92,69.75,69.75,126032.0,65.0956,65.1795,65.021,65.021,126032.0
2022-03-02 15:40:00,69.75,69.88,69.67,69.85,130700.0,65.021,65.1422,64.9464,65.1142,130700.0
2022-03-02 15:50:00,69.88,70.08,69.73,69.73,710595.0,65.1422,65.3286,65.0024,65.0024,710595.0
2022-03-03 09:30:00,70.49,70.57,69.86,70.1,90621.0,65.7108,65.7854,65.1236,65.3473,90621.0
2022-03-03 09:40:00,70.05,70.16,69.38,69.39,49373.0,65.3007,65.4032,64.6761,64.6854,49373.0
2022-03-03 09:50:00,69.37,69.79,69.33,69.69,55155.0,64.6668,65.0583,64.6295,64.9651,55155.0
2022-03-03 10:00:00,69.68,70.03,69.39,69.65,42640.0,64.9558,65.282,64.6854,64.9278,42640.0
2022-03-03 10:10:00,69.66,69.68,69.22,69.32,38267.0,64.9371,64.9558,64.5269,64.6202,38267.0
2022-03-03 10:20:00,69.37,69.39,69.14,69.25,42576.0,64.6668,64.6854,64.4524,64.5549,42576.0
2022-03-03 10:30:00,69.25,69.31,68.78,68.81,54802.0,64.5549,64.6108,64.1168,64.1447,54802.0
2022-03-03 10:40:00,68.81,68.91,68.58,68.72,38098.0,64.1447,64.238,63.9303,64.0608,38098.0
2022-03-03 10:50:00,68.67,68.73,68.42,68.46,47423.0,64.0142,64.0702,63.7812,63.8185,47423.0
2022-03-03 11:00:00,68.45,68.89,68.45,68.84,42950.0,63.8092,64.2193,63.8092,64.1727,42950.0
2022-03-03 11:10:00,68.83,68.91,68.52,68.82,31983.0,64.1634,64.238,63.8744,64.1541,31983.0
2022-03-03 11:20:00,68.84,69.16,68.82,69.04,51192.0,64.1727,64.471,64.1541,64.3591,51192.0
2022-03-03 11:30:00,69.0,69.1,68.89,69.04,39490.0,64.3219,64.4151,64.2193,64.3591,39490.0
2022-03-03 11:40:00,69.02,69.33,68.94,68.95,46609.0,64.3405,64.6295,64.2659,64.2753,46609.0
2022-03-03 11:50:00,68.96,69.33,68.92,69.16,42157.0,64.2846,64.6295,64.2473,64.471,42157.0
2022-03-03 12:00:00,69.13,69.33,69.02,69.32,35324.0,64.443,64.6295,64.3405,64.6202,35324.0
2022-03-03 12:10:00,69.31,69.47,69.25,69.29,21867.0,64.6108,64.76,64.5549,64.5922,21867.0
2022-03-03 12:20:00,69.3,69.33,68.91,68.93,23805.0,64.6015,64.6295,64.238,64.2566,23805.0
2022-03-03 12:30:00,68.94,69.86,68.82,69.52,84452.0,64.2659,65.1236,64.1541,64.8066,84452.0
2022-03-03 12:40:00,69.49,69.55,69.24,69.4,37837.0,64.7786,64.8346,64.5456,64.6947,37837.0
2022-03-03 12:50:00,69.38,69.71,69.3,69.69,34759.0,64.6761,64.9837,64.6015,64.9651,34759.0
2022-03-03 13:00:00,69.66,69.86,69.54,69.67,47632.0,64.9371,65.1236,64.8252,64.9464,47632.0
2022-03-03 13:10:00,69.64,69.91,69.61,69.82,29383.0,64.9185,65.1702,64.8905,65.0863,29383.0
2022-03-03 13:20:00,69.84,69.86,69.68,69.84,41391.0,65.1049,65.1236,64.9558,65.1049,41391.0
2022-03-03 13:30:00,69.84,69.84,69.4,69.4,40771.0,65.1049,65.1049,64.6947,64.6947,40771.0
2022-03-03 13:40:00,69.41,69.52,69.32,69.44,34062.0,64.7041,64.8066,64.6202,64.732,34062.0
2022-03-03 13:50:00,69.45,69.6,69.39,69.46,28804.0,64.7414,64.8812,64.6854,64.7507,28804.0
2022-03-03 14:00:00,69.47,69.62,69.33,69.39,33261.0,64.76,64.8998,64.6295,64.6854,33261.0
2022-03-03 14:10:00,69.39,69.69,69.29,69.6,44688.0,64.6854,64.9651,64.5922,64.8812,44688.0
2022-03-03 14:20:00,69.6,69.6,69.42,69.6,45259.0,64.8812,64.8812,64.7134,64.8812,45259.0
2022-03-03 14:30:00,69.59,69.63,69.49,69.56,45379.0,64.8719,64.9091,64.7786,64.8439,45379.0
2022-03-03 14:40:00,69.56,69.65,69.22,69.23,50270.0,64.8439,64.9278,64.5269,64.5363,50270.0
2022-03-03 14:50:00,69.27,69.29,69.09,69.15,46053.0,64.5736,64.5922,64.4058,64.4617,46053.0
2022-03-03 15:00:00,69.14,69.14,68.85,68.87,41535.0,64.4524,64.4524,64.182,64.2007,41535.0
2022-03-03 15:10:00,68.89,68.92,68.67,68.85,84144.0,64.2193,64.2473,64.0142,64.182,84144.0
2022-03-03 15:20:00,68.84,69.15,68.73,69.13,79916.0,64.1727,64.4617,64.0702,64.443,79916.0
2022-03-03 15:30:00,69.12,69.13,68.67,68.87,80564.0,64.4337,64.443,64.0142,64.2007,80564.0
2022-03-03 15:40:00,68.87,68.87,68.59,68.78,123717.0,64.2007,64.2007,63.9397,64.1168,123717.0
2022-03-03 15:50:00,68.65,69.24,68.58,69.05,540572.0,63.9956,64.5456,63.9303,64.3685,540572.0
2022-03-04 09:30:00,68.08,68.81,67.96,68.5,118119.0,63.4642,64.1447,63.3524,63.8558,118119.0
2022-03-04 09:40:00,68.57,68.57,67.88,67.9,61586.0,63.921,63.921,63.2778,63.2964,61586.0
2022-03-04 09:50:00,67.89,68.35,67.73,68.17,128557.0,63.2871,63.7159,63.138,63.5481,128557.0
2022-03-04 10:00:00,68.12,68.24,67.6,67.69,62417.0,63.5015,63.6134,63.0168,63.1007,62417.0
2022-03-04 10:10:00,67.71,67.73,67.27,67.5,67016.0,63.1193,63.138,62.7092,62.9236,67016.0
2022-03-04 10:20:00,67.44,67.81,67.3,67.56,40616.0,62.8676,63.2125,62.7371,62.9795,40616.0
2022-03-04 10:30:00,67.54,67.94,67.35,67.67,52319.0,62.9608,63.3337,62.7837,63.082,52319.0
2022-03-04 10:40:00,67.68,67.83,67.45,67.57,24528.0,63.0914,63.2312,62.8769,62.9888,24528.0
2022-03-04 10:50:00,67.55,67.74,67.44,67.51,44165.0,62.9702,63.1473,62.8676,62.9329,44165.0
2022-03-04 11:00:00,67.51,67.66,67.39,67.42,53829.0,62.9329,63.0727,62.821,62.849,53829.0
2022-03-04 11:10:00,67.44,67.6,67.12,67.45,62424.0,62.8676,63.0168,62.5693,62.8769,62424.0
2022-03-04 11:20:00,67.45,67.68,67.33,67.59,50362.0,62.8769,63.0914,62.7651,63.0075,50362.0
2022-03-04 11:30:00,67.57,67.82,67.32,67.78,42571.0,62.9888,63.2219,62.7558,63.1846,42571.0
2022-03-04 11:40:00,67.75,68.0,67.7,67.98,44249.0,63.1566,63.3897,63.11,63.371,44249.0
2022-03-04 11:50:00,67.99,68.0,67.64,67.73,42191.0,63.3803,63.3897,63.0541,63.138,42191.0
2022-03-04 12:00:00,67.77,67.86,67.56,67.79,33027.0,63.1753,63.2592,62.9795,63.1939,33027.0
2022-03-04 12:10:00,67.75,68.35,67.75,68.2,46981.0,63.1566,63.7159,63.1566,63.5761,46981.0
2022-03-04 12:20:00,68.19,68.21,67.79,67.95,51656.0,63.5668,63.5854,63.1939,63.343,51656.0
2022-03-04 12:30:00,67.92,68.03,67.68,67.82,37828.0,63.3151,63.4176,63.0914,63.2219,37828.0
2022-03-04 12:40:00,67.83,67.9,67.55,67.7,39394.0,63.2312,63.2964,62.9702,63.11,39394.0
2022-03-04 12:50:00,67.7,68.05,67.62,67.9,64961.0,63.11,63.4363,63.0354,63.2964,64961.0
2022-03-04 13:00:00,67.93,68.28,67.93,68.13,33061.0,63.3244,63.6507,63.3244,63.5108,33061.0
2022-03-04 13:10:00,68.15,68.15,67.7,67.77,37794.0,63.5295,63.5295,63.11,63.1753,37794.0
2022-03-04 13:20:00,67.81,67.9,67.66,67.69,34677.0,63.2125,63.2964,63.0727,63.1007,34677.0
2022-03-04 13:30:00,67.68,67.97,67.66,67.96,40978.0,63.0914,63.3617,63.0727,63.3524,40978.0
2022-03-04 13:40:00,67.96,67.96,67.38,67.46,23642.0,63.3524,63.3524,62.8117,62.8863,23642.0
2022-03-04 13:50:00,67.47,67.55,67.25,67.29,43357.0,62.8956,62.9702,62.6905,62.7278,43357.0
2022-03-04 14:00:00,67.33,67.45,67.16,67.34,64385.0,62.7651,62.8769,62.6066,62.7744,64385.0
2022-03-04 14:10:00,67.33,67.33,67.03,67.08,36112.0,62.7651,62.7651,62.4854,62.532,36112.0
2022-03-04 14:20:00,67.1,67.51,67.05,67.25,48971.0,62.5507,62.9329,62.5041,62.6905,48971.0
2022-03-04 14:30:00,67.24,67.4,67.2,67.26,62879.0,62.6812,62.8303,62.6439,62.6998,62879.0
2022-03-04 14:40:00,67.26,67.26,66.96,66.97,51771.0,62.6998,62.6998,62.4202,62.4295,51771.0
2022-03-04 14:50:00,66.97,67.11,66.78,66.82,52502.0,62.4295,62.56,62.2524,62.2897,52502.0
2022-03-04 15:00:00,66.83,67.28,66.8,67.06,42738.0,62.299,62.7185,62.271,62.5134,42738.0
2022-03-04 15:10:00,67.13,67.24,66.95,67.16,43974.0,62.5786,62.6812,62.4108,62.6066,43974.0
2022-03-04 15:20:00,67.15,67.39,67.01,67.24,67894.0,62.5973,62.821,62.4668,62.6812,67894.0
2022-03-04 15:30:00,67.22,67.34,67.06,67.16,72013.0,62.6625,62.7744,62.5134,62.6066,72013.0
2022-03-04 15:40:00,67.17,67.48,67.13,67.3,142863.0,62.6159,62.9049,62.5786,62.7371,142863.0
2022-03-04 15:50:00,67.34,67.82,67.23,67.79,373322.0,62.7744,63.2219,62.6719,63.1939,373322.0
2022-03-07 09:30:00,67.88,68.6,67.71,68.16,119709.0,63.2778,63.949,63.1193,63.5388,119709.0
2022-03-07 09:40:00,68.1,68.16,67.2,67.36,90953.0,63.4829,63.5388,62.6439,62.7931,90953.0
2022-03-07 09:50:00,67.43,67.89,67.23,67.28,80288.0,62.8583,63.2871,62.6719,62.7185,80288.0
2022-03-07 10:00:00,67.25,67.89,67.21,67.76,79298.0,62.6905,63.2871,62.6532,63.1659,79298.0
2022-03-07 10:10:00,67.75,67.84,67.25,67.28,69212.0,63.1566,63.2405,62.6905,62.7185,69212.0
2022-03-07 10:20:00,67.31,67.55,67.2,67.2,63757.0,62.7464,62.9702,62.6439,62.6439,63757.0
2022-03-07 10:30:00,67.22,67.39,66.96,67.09,97129.0,62.6625,62.821,62.4202,62.5414,97129.0
2022-03-07 10:40:00,67.06,67.17,66.64,66.7,71814.0,62.5134,62.6159,62.1219,62.1778,71814.0
2022-03-07 10:50:00,66.71,66.88,66.63,66.72,85571.0,62.1871,62.3456,62.1125,62.1964,85571.0
2022-03-07 11:00:00,66.7,66.93,66.57,66.81,79625.0,62.1778,62.3922,62.0566,62.2803,79625.0
2022-03-07 11:10:00,66.79,67.2,66.7,67.12,70513.0,62.2617,62.6439,62.1778,62.5693,70513.0
2022-03-07 11:20:00,67.1,67.33,67.04,67.12,77849.0,62.5507,62.7651,62.4947,62.5693,77849.0
2022-03-07 11:30:00,67.12,67.13,66.8,66.89,53281.0,62.5693,62.5786,62.271,62.3549,53281.0
2022-03-07 11:40:00,66.87,67.21,66.77,67.12,53482.0,62.3363,62.6532,62.2431,62.5693,53482.0
2022-03-07 11:50:00,67.07,67.15,66.81,66.86,46881.0,62.5227,62.5973,62.2803,62.327,46881.0
2022-03-07 12:00:00,66.85,66.96,66.79,66.89,45145.0,62.3176,62.4202,62.2617,62.3549,45145.0
2022-03-07 12:10:00,66.9,67.05,66.76,66.91,59542.0,62.3642,62.5041,62.2337,62.3736,59542.0
2022-03-07 12:20:00,66.9,66.92,66.54,66.61,51073.0,62.3642,62.3829,62.0286,62.0939,51073.0
2022-03-07 12:30:00,66.6,66.78,66.45,66.66,137687.0,62.0846,62.2524,61.9447,62.1405,137687.0
2022-03-07 12:40:00,66.69,67.14,66.68,67.11,57870.0,62.1685,62.588,62.1592,62.56,57870.0
2022-03-07 12:50:00,67.1,67.27,66.81,66.86,54368.0,62.5507,62.7092,62.2803,62.327,54368.0
2022-03-07 13:00:00,66.84,67.12,66.73,66.77,52263.0,62.3083,62.5693,62.2058,62.2431,52263.0
2022-03-07 13:10:00,66.78,66.79,66.45,66.45,46531.0,62.2524,62.2617,61.9447,61.9447,46531.0
2022-03-07 13:20:00,66.44,66.52,66.35,66.42,57210.0,61.9354,62.01,61.8515,61.9168,57210.0
2022-03-07 13:30:00,66.4,66.57,66.31,66.51,46430.0,61.8981,62.0566,61.8142,62.0007,46430.0
2022-03-07 13:40:00,66.51,66.76,66.45,66.61,49072.0,62.0007,62.2337,61.9447,62.0939,49072.0
2022-03-07 13:50:00,66.63,66.78,66.39,66.4,39339.0,62.1125,62.2524,61.8888,61.8981,39339.0
2022-03-07 14:00:00,66.4,66.41,65.98,66.05,62984.0,61.8981,61.9075,61.5066,61.5719,62984.0
2022-03-07 14:10:00,66.06,66.51,66.06,66.48,60737.0,61.5812,62.0007,61.5812,61.9727,60737.0
2022-03-07 14:20:00,66.49,66.49,66.2,66.25,40622.0,61.982,61.982,61.7117,61.7583,40622.0
2022-03-07 14:30:00,66.25,66.35,66.13,66.24,54954.0,61.7583,61.8515,61.6464,61.749,54954.0
2022-03-07 14:40:00,66.27,66.27,65.95,66.09,53076.0,61.777,61.777,61.4786,61.6092,53076.0
2022-03-07 14:50:00,66.1,66.15,65.9,65.97,53631.0,61.6185,61.6651,61.432,61.4973,53631.0
2022-03-07 15:00:00,66.0,66.08,65.79,65.85,68521.0,61.5253,61.5998,61.3295,61.3854,68521.0
2022-03-07 15:10:00,65.86,65.91,65.65,65.81,93822.0,61.3948,61.4414,61.199,61.3481,93822.0
2022-03-07 15:20:00,65.82,66.15,65.79,66.08,119293.0,61.3575,61.6651,61.3295,61.5998,119293.0
2022-03-07 15:30:00,66.03,66.03,65.72,65.73,123733.0,61.5532,61.5532,61.2642,61.2736,123733.0
2022-03-07 15:40:00,65.74,65.92,65.62,65.78,142638.0,61.2829,61.4507,61.171,61.3202,142638.0
2022-03-07 15:50:00,65.78,65.8,65.08,65.18,662295.0,61.3202,61.3388,60.6676,60.7609,662295.0
2022-03-08 09:30:00,65.33,65.87,64.26,64.43,242636.0,60.9007,61.4041,59.9032,60.0617,242636.0
2022-03-08 09:40:00,64.37,65.66,64.37,65.09,150609.0,60.0058,61.2083,60.0058,60.677,150609.0
2022-03-08 09:50:00,65.02,65.5,64.87,65.48,53267.0,60.6117,61.0592,60.4719,61.0405,53267.0
2022-03-08 10:00:00,65.45,65.64,65.06,65.56,78831.0,61.0125,61.1897,60.649,61.1151,78831.0
2022-03-08 10:10:00,65.56,66.37,65.49,66.33,128577.0,61.1151,61.8702,61.0498,61.8329,128577.0
2022-03-08 10:20:00,66.38,66.46,65.81,65.95,61901.0,61.8795,61.9541,61.3481,61.4786,61901.0
2022-03-08 10:30:00,65.91,66.21,65.49,65.71,52682.0,61.4414,61.721,61.0498,61.2549,52682.0
2022-03-08 10:40:00,65.71,66.28,65.66,66.27,35708.0,61.2549,61.7863,61.2083,61.777,35708.0
2022-03-08 10:50:00,66.21,66.76,65.93,66.76,50228.0,61.721,62.2337,61.46,62.2337,50228.0
2022-03-08 11:00:00,66.76,66.93,66.25,66.45,71955.0,62.2337,62.3922,61.7583,61.9447,71955.0
2022-03-08 11:10:00,66.47,66.78,66.41,66.71,76925.0,61.9634,62.2524,61.9075,62.1871,76925.0
2022-03-08 11:20:00,66.75,66.75,66.33,66.52,128577.0,62.2244,62.2244,61.8329,62.01,128577.0
2022-03-08 11:30:00,66.53,66.59,66.02,66.3,42631.0,62.0193,62.0753,61.5439,61.8049,42631.0
2022-03-08 11:40:00,66.31,66.81,66.06,66.76,106402.0,61.8142,62.2803,61.5812,62.2337,106402.0
2022-03-08 11:50:00,66.78,67.29,66.76,67.02,151051.0,62.2524,62.7278,62.2337,62.4761,151051.0
2022-03-08 12:00:00,67.03,67.76,66.83,67.75,75396.0,62.4854,63.1659,62.299,63.1566,75396.0
2022-03-08 12:10:00,67.77,69.21,67.7,69.08,157952.0,63.1753,64.5176,63.11,64.3964,157952.0
2022-03-08 12:20:00,69.12,69.27,68.33,68.91,115505.0,64.4337,64.5736,63.6973,64.238,115505.0
2022-03-08 12:30:00,68.94,69.58,68.57,69.56,81435.0,64.2659,64.8625,63.921,64.8439,81435.0
2022-03-08 12:40:00,69.52,69.8,69.27,69.52,78257.0,64.8066,65.0676,64.5736,64.8066,78257.0
2022-03-08 12:50:00,69.44,69.51,69.0,69.31,54004.0,64.732,64.7973,64.3219,64.6108,54004.0
2022-03-08 13:00:00,69.34,70.2,69.29,70.2,82000.0,64.6388,65.4405,64.5922,65.4405,82000.0
2022-03-08 13:10:00,70.2,70.52,70.02,70.43,135858.0,65.4405,65.7388,65.2727,65.6549,135858.0
2022-03-08 13:20:00,70.41,70.41,69.17,69.3,96622.0,65.6363,65.6363,64.4803,64.6015,96622.0
2022-03-08 13:30:00,69.28,69.28,68.67,69.19,86974.0,64.5829,64.5829,64.0142,64.499,86974.0
2022-03-08 13:40:00,69.2,69.49,68.9,69.15,76149.0,64.5083,64.7786,64.2286,64.4617,76149.0
2022-03-08 13:50:00,69.13,69.15,68.51,68.57,91254.0,64.443,64.4617,63.8651,63.921,91254.0
2022-03-08 14:00:00,68.49,68.7,68.15,68.52,68134.0,63.8464,64.0422,63.5295,63.8744,68134.0
2022-03-08 14:10:00,68.52,68.71,68.31,68.53,69827.0,63.8744,64.0515,63.6786,63.8837,69827.0
2022-03-08 14:20:00,68.54,69.1,68.18,69.03,91364.0,63.893,64.4151,63.5575,64.3498,91364.0
2022-03-08 14:30:00,68.97,69.43,68.79,69.34,141753.0,64.2939,64.7227,64.1261,64.6388,141753.0
2022-03-08 14:40:00,69.34,69.76,69.2,69.7,119177.0,64.6388,65.0303,64.5083,64.9744,119177.0
2022-03-08 14:50:00,69.69,69.78,69.25,69.51,127025.0,64.9651,65.049,64.5549,64.7973,127025.0
2022-03-08 15:00:00,69.51,70.15,69.44,70.07,119027.0,64.7973,65.3939,64.732,65.3193,119027.0
2022-03-08 15:10:00,70.06,70.13,69.73,70.09,203274.0,65.31,65.3752,65.0024,65.338,203274.0
2022-03-08 15:20:00,70.1,70.15,69.34,69.4,172701.0,65.3473,65.3939,64.6388,64.6947,172701.0
2022-03-08 15:30:00,69.4,69.43,68.91,69.22,134861.0,64.6947,64.7227,64.238,64.5269,134861.0
2022-03-08 15:40:00,69.2,69.28,68.73,68.78,129100.0,64.5083,64.5829,64.0702,64.1168,129100.0
2022-03-08 15:50:00,68.81,69.31,68.48,68.51,516218.0,64.1447,64.6108,63.8371,63.8651,516218.0
2022-03-09 09:30:00,70.85,71.84,70.7,71.16,266447.0,66.0464,66.9693,65.9066,66.3354,266447.0
2022-03-09 09:40:00,71.2,71.56,70.96,71.22,109083.0,66.3727,66.7083,66.149,66.3913,109083.0
2022-03-09 09:50:00,71.23,71.29,70.64,70.81,155248.0,66.4007,66.4566,65.8507,66.0091,155248.0
2022-03-09 10:00:00,70.82,71.11,70.5,70.54,98040.0,66.0185,66.2888,65.7202,65.7575,98040.0
2022-03-09 10:10:00,70.52,70.77,70.03,70.68,104159.0,65.7388,65.9719,65.282,65.888,104159.0
2022-03-09 10:20:00,70.66,70.97,70.56,70.94,70499.0,65.8693,66.1583,65.7761,66.1303,70499.0
2022-03-09 10:30:00,70.92,71.19,70.68,71.1,70523.0,66.1117,66.3634,65.888,66.2795,70523.0
2022-03-09 10:40:00,71.1,71.13,70.73,70.85,64493.0,66.2795,66.3074,65.9346,66.0464,64493.0
2022-03-09 10:50:00,70.87,70.95,70.46,70.72,75542.0,66.0651,66.1397,65.6829,65.9252,75542.0
2022-03-09 11:00:00,70.73,70.73,70.31,70.41,73588.0,65.9346,65.9346,65.543,65.6363,73588.0
2022-03-09 11:10:00,70.43,70.43,70.0,70.25,65244.0,65.6549,65.6549,65.2541,65.4871,65244.0
2022-03-09 11:20:00,70.25,70.39,69.99,70.05,51720.0,65.4871,65.6176,65.2447,65.3007,51720.0
2022-03-09 11:30:00,70.07,70.38,69.96,70.29,39839.0,65.3193,65.6083,65.2168,65.5244,39839.0
2022-03-09 11:40:00,70.31,70.46,70.24,70.42,37764.0,65.543,65.6829,65.4778,65.6456,37764.0
2022-03-09 11:50:00,70.4,70.58,70.27,70.58,42343.0,65.6269,65.7947,65.5058,65.7947,42343.0
2022-03-09 12:00:00,70.61,70.67,70.54,70.61,46684.0,65.8227,65.8786,65.7575,65.8227,46684.0
2022-03-09 12:10:00,70.62,70.71,70.5,70.52,48992.0,65.832,65.9159,65.7202,65.7388,48992.0
2022-03-09 12:20:00,70.53,70.68,70.31,70.68,39652.0,65.7481,65.888,65.543,65.888,39652.0
2022-03-09 12:30:00,70.7,71.21,70.7,71.13,42993.0,65.9066,66.382,65.9066,66.3074,42993.0
2022-03-09 12:40:00,71.15,71.17,70.89,71.15,44839.0,66.3261,66.3447,66.0837,66.3261,44839.0
2022-03-09 12:50:00,71.16,71.16,70.78,70.85,48897.0,66.3354,66.3354,65.9812,66.0464,48897.0
2022-03-09 13:00:00,70.82,70.82,70.58,70.68,43487.0,66.0185,66.0185,65.7947,65.888,43487.0
2022-03-09 13:10:00,70.68,71.06,70.68,70.89,38733.0,65.888,66.2422,65.888,66.0837,38733.0
2022-03-09 13:20:00,70.9,71.09,70.83,71.02,30532.0,66.093,66.2702,66.0278,66.2049,30532.0
2022-03-09 13:30:00,71.0,71.03,70.67,70.71,34720.0,66.1863,66.2142,65.8786,65.9159,34720.0
2022-03-09 13:40:00,70.73,70.87,70.56,70.61,27496.0,65.9346,66.0651,65.7761,65.8227,27496.0
2022-03-09 13:50:00,70.62,70.96,70.61,70.84,34581.0,65.832,66.149,65.8227,66.0371,34581.0
2022-03-09 14:00:00,70.86,71.19,70.83,70.99,48114.0,66.0558,66.3634,66.0278,66.1769,48114.0
2022-03-09 14:10:00,71.03,71.07,70.67,70.68,42714.0,66.2142,66.2515,65.8786,65.888,42714.0
2022-03-09 14:20:00,70.68,70.92,70.61,70.9,44296.0,65.888,66.1117,65.8227,66.093,44296.0
2022-03-09 14:30:00,70.92,71.1,70.86,70.97,44960.0,66.1117,66.2795,66.0558,66.1583,44960.0
2022-03-09 14:40:00,70.96,71.06,70.87,70.98,50421.0,66.149,66.2422,66.0651,66.1676,50421.0
2022-03-09 14:50:00,70.99,71.16,70.91,70.99,47503.0,66.1769,66.3354,66.1024,66.1769,47503.0
2022-03-09 15:00:00,71.0,71.28,70.99,71.27,64837.0,66.1863,66.4473,66.1769,66.438,64837.0
2022-03-09 15:10:00,71.27,71.35,71.12,71.28,103178.0,66.438,66.5125,66.2981,66.4473,103178.0
2022-03-09 15:20:00,71.28,71.37,71.15,71.26,89570.0,66.4473,66.5312,66.3261,66.4286,89570.0
2022-03-09 15:30:00,71.25,71.33,70.95,70.98,103004.0,66.4193,66.4939,66.1397,66.1676,103004.0
2022-03-09 15:40:00,70.98,71.09,70.77,70.83,153992.0,66.1676,66.2702,65.9719,66.0278,153992.0
2022-03-09 15:50:00,70.86,71.04,70.74,70.9,553401.0,66.0558,66.2236,65.9439,66.093,553401.0
2022-03-10 09:30:00,69.29,69.52,68.5,68.76,141288.0,64.5922,64.8066,63.8558,64.0981,141288.0
2022-03-10 09:40:00,68.81,69.4,68.78,68.87,94250.0,64.1447,64.6947,64.1168,64.2007,94250.0
2022-03-10 09:50:00,68.9,69.95,68.87,69.68,80867.0,64.2286,65.2075,64.2007,64.9558,80867.0
2022-03-10 10:00:00,69.64,69.68,69.14,69.45,60457.0,64.9185,64.9558,64.4524,64.7414,60457.0
2022-03-10 10:10:00,69.53,70.3,69.52,70.25,53517.0,64.8159,65.5337,64.8066,65.4871,53517.0
2022-03-10 10:20:00,70.25,70.28,69.59,69.59,28156.0,65.4871,65.5151,64.8719,64.8719,28156.0
2022-03-10 10:30:00,69.61,69.72,69.18,69.27,26350.0,64.8905,64.993,64.4897,64.5736,26350.0
2022-03-10 10:40:00,69.26,69.44,69.16,69.26,23763.0,64.5642,64.732,64.471,64.5642,23763.0
2022-03-10 10:50:00,69.26,69.26,68.78,68.85,20205.0,64.5642,64.5642,64.1168,64.182,20205.0
2022-03-10 11:00:00,68.82,68.89,68.63,68.77,26254.0,64.1541,64.2193,63.9769,64.1075,26254.0
2022-03-10 11:10:00,68.77,68.79,68.61,68.68,20020.0,64.1075,64.1261,63.9583,64.0236,20020.0
2022-03-10 11:20:00,68.67,68.88,68.64,68.82,16635.0,64.0142,64.21,63.9863,64.1541,16635.0
2022-03-10 11:30:00,68.94,68.99,68.8,68.98,37644.0,64.2659,64.3125,64.1354,64.3032,37644.0
2022-03-10 11:40:00,69.02,69.11,68.85,68.97,19723.0,64.3405,64.4244,64.182,64.2939,19723.0
2022-03-10 11:50:00,68.97,69.17,68.95,69.14,17909.0,64.2939,64.4803,64.2753,64.4524,17909.0
2022-03-10 12:00:00,69.13,69.27,69.04,69.12,19717.0,64.443,64.5736,64.3591,64.4337,19717.0
2022-03-10 12:10:00,69.11,69.22,69.05,69.14,21021.0,64.4244,64.5269,64.3685,64.4524,21021.0
2022-03-10 12:20:00,69.15,69.43,69.1,69.19,33245.0,64.4617,64.7227,64.4151,64.499,33245.0
2022-03-10 12:30:00,69.18,69.22,68.77,68.79,21971.0,64.4897,64.5269,64.1075,64.1261,21971.0
2022-03-10 12:40:00,68.8,68.96,68.68,68.92,34148.0,64.1354,64.2846,64.0236,64.2473,34148.0
2022-03-10 12:50:00,68.9,68.94,68.63,68.64,22484.0,64.2286,64.2659,63.9769,63.9863,22484.0
2022-03-10 13:00:00,68.64,68.84,68.53,68.6,26407.0,63.9863,64.1727,63.8837,63.949,26407.0
2022-03-10 13:10:00,68.63,68.89,68.63,68.84,18873.0,63.9769,64.2193,63.9769,64.1727,18873.0
2022-03-10 13:20:00,68.82,68.89,68.55,68.77,34471.0,64.1541,64.2193,63.9024,64.1075,34471.0
2022-03-10 13:30:00,68.77,69.03,68.69,68.9,31116.0,64.1075,64.3498,64.0329,64.2286,31116.0
2022-03-10 13:40:00,68.93,69.36,68.78,69.28,33178.0,64.2566,64.6575,64.1168,64.5829,33178.0
2022-03-10 13:50:00,69.33,69.37,69.17,69.24,31500.0,64.6295,64.6668,64.4803,64.5456,31500.0
2022-03-10 14:00:00,69.24,69.85,69.15,69.63,40248.0,64.5456,65.1142,64.4617,64.9091,40248.0
2022-03-10 14:10:00,69.64,69.68,69.45,69.63,34762.0,64.9185,64.9558,64.7414,64.9091,34762.0
2022-03-10 14:20:00,69.63,69.74,69.47,69.7,31253.0,64.9091,65.0117,64.76,64.9744,31253.0
2022-03-10 14:30:00,69.72,69.84,69.59,69.68,31980.0,64.993,65.1049,64.8719,64.9558,31980.0
2022-03-10 14:40:00,69.66,69.93,69.56,69.93,24495.0,64.9371,65.1888,64.8439,65.1888,24495.0
2022-03-10 14:50:00,69.95,69.98,69.78,69.84,30493.0,65.2075,65.2354,65.049,65.1049,30493.0
2022-03-10 15:00:00,69.88,69.88,69.43,69.56,30822.0,65.1422,65.1422,64.7227,64.8439,30822.0
2022-03-10 15:10:00,69.58,69.88,69.57,69.73,59978.0,64.8625,65.1422,64.8532,65.0024,59978.0
2022-03-10 15:20:00,69.74,69.79,69.57,69.75,108568.0,65.0117,65.0583,64.8532,65.021,108568.0
2022-03-10 15:30:00,69.76,69.81,69.51,69.6,50159.0,65.0303,65.0769,64.7973,64.8812,50159.0
2022-03-10 15:40:00,69.61,69.83,69.58,69.71,69704.0,64.8905,65.0956,64.8625,64.9837,69704.0
2022-03-10 15:50:00,69.76,70.17,69.65,69.83,445106.0,65.0303,65.4125,64.9278,65.0956,445106.0
2022-03-11 09:30:00,70.96,71.37,70.85,71.01,111360.0,66.149,66.5312,66.0464,66.1956,111360.0
2022-03-11 09:40:00,71.06,71.61,70.84,71.19,91981.0,66.2422,66.7549,66.0371,66.3634,91981.0
2022-03-11 09:50:00,71.18,71.59,70.99,71.21,75605.0,66.3541,66.7363,66.1769,66.382,75605.0
2022-03-11 10:00:00,71.25,71.25,70.55,70.59,56265.0,66.4193,66.4193,65.7668,65.8041,56265.0
2022-03-11 10:10:00,70.63,70.88,70.35,70.36,45486.0,65.8413,66.0744,65.5803,65.5897,45486.0
2022-03-11 10:20:00,70.35,70.51,70.22,70.22,49350.0,65.5803,65.7295,65.4591,65.4591,49350.0
2022-03-11 10:30:00,70.23,70.28,69.99,70.05,56345.0,65.4685,65.5151,65.2447,65.3007,56345.0
2022-03-11 10:40:00,70.09,70.38,70.08,70.18,22656.0,65.338,65.6083,65.3286,65.4219,22656.0
2022-03-11 10:50:00,70.13,70.35,70.06,70.31,23577.0,65.3752,65.5803,65.31,65.543,23577.0
2022-03-11 11:00:00,70.3,70.3,69.72,69.82,18602.0,65.5337,65.5337,64.993,65.0863,18602.0
2022-03-11 11:10:00,69.84,69.91,69.62,69.87,21237.0,65.1049,65.1702,64.8998,65.1329,21237.0
2022-03-11 11:20:00,69.92,70.01,69.73,69.82,22354.0,65.1795,65.2634,65.0024,65.0863,22354.0
2022-03-11 11:30:00,69.82,69.86,69.66,69.77,23397.0,65.0863,65.1236,64.9371,65.0397,23397.0
2022-03-11 11:40:00,69.77,69.99,69.5,69.88,27585.0,65.0397,65.2447,64.788,65.1422,27585.0
2022-03-11 11:50:00,69.83,69.95,69.75,69.92,14918.0,65.0956,65.2075,65.021,65.1795,14918.0
2022-03-11 12:00:00,69.96,70.15,69.75,69.8,27863.0,65.2168,65.3939,65.021,65.0676,27863.0
2022-03-11 12:10:00,69.84,70.37,69.84,70.36,23514.0,65.1049,65.599,65.1049,65.5897,23514.0
2022-03-11 12:20:00,70.35,70.35,69.85,69.89,31559.0,65.5803,65.5803,65.1142,65.1515,31559.0
2022-03-11 12:30:00,69.88,70.01,69.74,69.78,22781.0,65.1422,65.2634,65.0117,65.049,22781.0
2022-03-11 12:40:00,69.77,70.02,69.74,69.9,19080.0,65.0397,65.2727,65.0117,65.1608,19080.0
2022-03-11 12:50:00,69.92,70.08,69.89,70.03,17134.0,65.1795,65.3286,65.1515,65.282,17134.0
2022-03-11 13:00:00,70.01,70.17,69.92,70.0,28312.0,65.2634,65.4125,65.1795,65.2541,28312.0
2022-03-11 13:10:00,70.02,70.12,69.94,70.0,30806.0,65.2727,65.3659,65.1981,65.2541,30806.0
2022-03-11 13:20:00,70.03,70.18,69.98,70.1,17724.0,65.282,65.4219,65.2354,65.3473,17724.0
2022-03-11 13:30:00,70.09,70.12,69.86,69.87,15637.0,65.338,65.3659,65.1236,65.1329,15637.0
2022-03-11 13:40:00,69.9,70.12,69.86,70.11,18832.0,65.1608,65.3659,65.1236,65.3566,18832.0
2022-03-11 13:50:00,70.13,70.14,69.73,69.74,18243.0,65.3752,65.3846,65.0024,65.0117,18243.0
2022-03-11 14:00:00,69.76,69.89,69.7,69.84,14009.0,65.0303,65.1515,64.9744,65.1049,14009.0
2022-03-11 14:10:00,69.85,69.94,69.69,69.69,20616.0,65.1142,65.1981,64.9651,64.9651,20616.0
2022-03-11 14:20:00,69.68,70.18,69.68,70.12,32745.0,64.9558,65.4219,64.9558,65.3659,32745.0
2022-03-11 14:30:00,70.12,70.12,69.91,69.95,19536.0,65.3659,65.3659,65.1702,65.2075,19536.0
2022-03-11 14:40:00,69.96,69.96,69.76,69.93,28507.0,65.2168,65.2168,65.0303,65.1888,28507.0
2022-03-11 14:50:00,69.93,69.95,69.77,69.84,47099.0,65.1888,65.2075,65.0397,65.1049,47099.0
2022-03-11 15:00:00,69.84,69.97,69.75,69.77,25731.0,65.1049,65.2261,65.021,65.0397,25731.0
2022-03-11 15:10:00,69.78,69.9,69.7,69.86,35954.0,65.049,65.1608,64.9744,65.1236,35954.0
2022-03-11 15:20:00,69.84,69.91,69.6,69.66,36786.0,65.1049,65.1702,64.8812,64.9371,36786.0
2022-03-11 15:30:00,69.62,69.69,69.48,69.58,61739.0,64.8998,64.9651,64.7693,64.8625,61739.0
2022-03-11 15:40:00,69.58,69.65,69.39,69.44,94070.0,64.8625,64.9278,64.6854,64.732,94070.0
2022-03-11 15:50:00,69.44,69.6,68.9,69.03,397463.0,64.732,64.8812,64.2286,64.3498,397463.0
2022-03-14 09:30:00,68.74,69.69,68.27,68.61,84854.0,64.0795,64.9651,63.6414,63.9583,84854.0
2022-03-14 09:40:00,68.6,69.27,68.53,69.06,67761.0,63.949,64.5736,63.8837,64.3778,67761.0
2022-03-14 09:50:00,69.07,69.15,68.55,68.81,30811.0,64.3871,64.4617,63.9024,64.1447,30811.0
2022-03-14 10:00:00,68.73,69.0,68.36,68.92,49120.0,64.0702,64.3219,63.7253,64.2473,49120.0
2022-03-14 10:10:00,68.91,69.42,68.83,69.34,38043.0,64.238,64.7134,64.1634,64.6388,38043.0
2022-03-14 10:20:00,69.31,69.64,69.18,69.2,43664.0,64.6108,64.9185,64.4897,64.5083,43664.0
2022-03-14 10:30:00,69.2,69.2,68.74,68.91,44722.0,64.5083,64.5083,64.0795,64.238,44722.0
2022-03-14 10:40:00,68.99,69.2,68.92,69.09,54742.0,64.3125,64.5083,64.2473,64.4058,54742.0
2022-03-14 10:50:00,69.15,69.56,69.06,69.42,44030.0,64.4617,64.8439,64.3778,64.7134,44030.0
2022-03-14 11:00:00,69.5,69.51,69.19,69.19,41906.0,64.788,64.7973,64.499,64.499,41906.0
2022-03-14 11:10:00,69.22,69.27,68.93,68.97,33063.0,64.5269,64.5736,64.2566,64.2939,33063.0
2022-03-14 11:20:00,68.99,68.99,68.71,68.85,68636.0,64.3125,64.3125,64.0515,64.182,68636.0
2022-03-14 11:30:00,68.85,68.92,68.62,68.66,41333.0,64.182,64.2473,63.9676,64.0049,41333.0
2022-03-14 11:40:00,68.64,68.65,67.98,67.99,75369.0,63.9863,63.9956,63.371,63.3803,75369.0
2022-03-14 11:50:00,68.0,68.12,67.91,68.07,45122.0,63.3897,63.5015,63.3058,63.4549,45122.0
2022-03-14 12:00:00,68.04,68.16,67.98,68.04,51951.0,63.4269,63.5388,63.371,63.4269,51951.0
2022-03-14 12:10:00,68.03,68.66,67.99,68.59,125232.0,63.4176,64.0049,63.3803,63.9397,125232.0
2022-03-14 12:20:00,68.58,68.84,68.47,68.57,436896.0,63.9303,64.1727,63.8278,63.921,436896.0
2022-03-14 12:30:00,68.56,68.64,68.02,68.22,61997.0,63.9117,63.9863,63.4083,63.5947,61997.0
2022-03-14 12:40:00,68.22,68.47,68.17,68.27,54526.0,63.5947,63.8278,63.5481,63.6414,54526.0
2022-03-14 12:50:00,68.27,68.3,67.85,67.88,221609.0,63.6414,63.6693,63.2498,63.2778,221609.0
2022-03-14 13:00:00,67.88,67.9,67.35,67.35,71869.0,63.2778,63.2964,62.7837,62.7837,71869.0
2022-03-14 13:10:00,67.38,67.73,67.38,67.68,58788.0,62.8117,63.138,62.8117,63.0914,58788.0
2022-03-14 13:20:00,67.66,67.71,67.4,67.47,44163.0,63.0727,63.1193,62.8303,62.8956,44163.0
2022-03-14 13:30:00,67.48,67.57,67.18,67.38,131318.0,62.9049,62.9888,62.6253,62.8117,131318.0
2022-03-14 13:40:00,67.4,67.62,67.33,67.47,46686.0,62.8303,63.0354,62.7651,62.8956,46686.0
2022-03-14 13:50:00,67.48,67.97,67.48,67.61,52292.0,62.9049,63.3617,62.9049,63.0261,52292.0
2022-03-14 14:00:00,67.62,67.74,67.5,67.69,44691.0,63.0354,63.1473,62.9236,63.1007,44691.0
2022-03-14 14:10:00,67.7,67.76,67.58,67.61,40963.0,63.11,63.1659,62.9981,63.0261,40963.0
2022-03-14 14:20:00,67.63,67.68,67.45,67.55,39589.0,63.0447,63.0914,62.8769,62.9702,39589.0
2022-03-14 14:30:00,67.55,67.92,67.48,67.79,37535.0,62.9702,63.3151,62.9049,63.1939,37535.0
2022-03-14 14:40:00,67.8,67.84,67.68,67.72,40523.0,63.2032,63.2405,63.0914,63.1286,40523.0
2022-03-14 14:50:00,67.73,67.99,67.66,67.95,43549.0,63.138,63.3803,63.0727,63.343,43549.0
2022-03-14 15:00:00,67.96,68.23,67.79,67.79,54722.0,63.3524,63.6041,63.1939,63.1939,54722.0
2022-03-14 15:10:00,67.78,68.34,67.77,68.05,129747.0,63.1846,63.7066,63.1753,63.4363,129747.0
2022-03-14 15:20:00,68.04,68.25,67.99,68.17,95723.0,63.4269,63.6227,63.3803,63.5481,95723.0
2022-03-14 15:30:00,68.16,68.3,67.96,68.28,121295.0,63.5388,63.6693,63.3524,63.6507,121295.0
2022-03-14 15:40:00,68.26,68.49,68.17,68.39,146363.0,63.632,63.8464,63.5481,63.7532,146363.0
2022-03-14 15:50:00,68.4,68.41,67.98,68.1,584102.0,63.7625,63.7719,63.371,63.4829,584102.0
2022-03-15 09:30:00,68.88,69.57,68.78,69.25,65154.0,64.21,64.8532,64.1168,64.5549,65154.0
2022-03-15 09:40:00,69.35,69.73,68.88,69.7,101992.0,64.6481,65.0024,64.21,64.9744,101992.0
2022-03-15 09:50:00,69.71,70.27,69.63,70.13,85028.0,64.9837,65.5058,64.9091,65.3752,85028.0
2022-03-15 10:00:00,70.15,70.47,69.93,70.05,114552.0,65.3939,65.6922,65.1888,65.3007,114552.0
2022-03-15 10:10:00,70.08,70.33,69.89,70.3,136621.0,65.3286,65.5617,65.1515,65.5337,136621.0
2022-03-15 10:20:00,70.32,70.94,70.28,70.91,82183.0,65.5524,66.1303,65.5151,66.1024,82183.0
2022-03-15 10:30:00,70.94,71.1,70.79,70.83,72718.0,66.1303,66.2795,65.9905,66.0278,72718.0
2022-03-15 10:40:00,70.82,71.09,70.8,71.04,66875.0,66.0185,66.2702,65.9998,66.2236,66875.0
2022-03-15 10:50:00,71.04,71.04,70.55,70.65,70861.0,66.2236,66.2236,65.7668,65.86,70861.0
2022-03-15 11:00:00,70.68,70.72,70.52,70.57,69966.0,65.888,65.9252,65.7388,65.7854,69966.0
2022-03-15 11:10:00,70.57,70.63,70.26,70.42,86957.0,65.7854,65.8413,65.4964,65.6456,86957.0
2022-03-15 11:20:00,70.41,70.84,70.26,70.84,43639.0,65.6363,66.0371,65.4964,66.0371,43639.0
2022-03-15 11:30:00,70.85,71.26,70.8,71.22,49894.0,66.0464,66.4286,65.9998,66.3913,49894.0
2022-03-15 11:40:00,71.23,71.25,70.87,71.04,42976.0,66.4007,66.4193,66.0651,66.2236,42976.0
2022-03-15 11:50:00,71.05,71.09,70.54,70.72,59320.0,66.2329,66.2702,65.7575,65.9252,59320.0
2022-03-15 12:00:00,70.7,70.79,70.46,70.72,62193.0,65.9066,65.9905,65.6829,65.9252,62193.0
2022-03-15 12:10:00,70.71,70.81,70.57,70.67,51530.0,65.9159,66.0091,65.7854,65.8786,51530.0
2022-03-15 12:20:00,70.66,70.89,70.59,70.79,48674.0,65.8693,66.0837,65.8041,65.9905,48674.0
2022-03-15 12:30:00,70.78,70.97,70.68,70.77,156815.0,65.9812,66.1583,65.888,65.9719,156815.0
2022-03-15 12:40:00,70.77,70.8,70.35,70.39,42620.0,65.9719,65.9998,65.5803,65.6176,42620.0
2022-03-15 12:50:00,70.39,70.53,70.16,70.53,38634.0,65.6176,65.7481,65.4032,65.7481,38634.0
2022-03-15 13:00:00,70.53,70.74,70.45,70.5,31735.0,65.7481,65.9439,65.6736,65.7202,31735.0
2022-03-15 13:10:00,70.44,70.52,70.13,70.22,31955.0,65.6642,65.7388,65.3752,65.4591,31955.0
2022-03-15 13:20:00,70.22,70.5,70.18,70.19,30895.0,65.4591,65.7202,65.4219,65.4312,30895.0
2022-03-15 13:30:00,70.16,70.4,70.13,70.23,34382.0,65.4032,65.6269,65.3752,65.4685,34382.0
2022-03-15 13:40:00,70.22,70.37,70.15,70.26,46848.0,65.4591,65.599,65.3939,65.4964,46848.0
2022-03-15 13:50:00,70.29,70.81,70.28,70.78,97848.0,65.5244,66.0091,65.5151,65.9812,97848.0
2022-03-15 14:00:00,70.75,70.84,70.49,70.63,146668.0,65.9532,66.0371,65.7108,65.8413,146668.0
2022-03-15 14:10:00,70.66,70.7,70.37,70.44,99748.0,65.8693,65.9066,65.599,65.6642,99748.0
2022-03-15 14:20:00,70.43,70.7,70.34,70.67,49477.0,65.6549,65.9066,65.571,65.8786,49477.0
2022-03-15 14:30:00,70.66,70.72,70.48,70.56,62048.0,65.8693,65.9252,65.7015,65.7761,62048.0
2022-03-15 14:40:00,70.54,70.91,70.53,70.83,58745.0,65.7575,66.1024,65.7481,66.0278,58745.0
2022-03-15 14:50:00,70.85,71.05,70.84,70.99,86624.0,66.0464,66.2329,66.0371,66.1769,86624.0
2022-03-15 15:00:00,70.96,71.26,70.93,71.26,121924.0,66.149,66.4286,66.121,66.4286,121924.0
2022-03-15 15:10:00,71.27,71.48,71.19,71.39,113875.0,66.438,66.6337,66.3634,66.5498,113875.0
2022-03-15 15:20:00,71.39,71.57,71.37,71.49,109737.0,66.5498,66.7176,66.5312,66.643,109737.0
2022-03-15 15:30:00,71.5,71.7,71.5,71.62,130602.0,66.6524,66.8388,66.6524,66.7642,130602.0
2022-03-15 15:40:00,71.62,71.66,71.32,71.43,163259.0,66.7642,66.8015,66.4846,66.5871,163259.0
2022-03-15 15:50:00,71.44,71.83,71.41,71.61,510060.0,66.5964,66.96,66.5685,66.7549,510060.0
2022-03-16 09:30:00,72.22,73.3,72.19,73.06,176434.0,67.3235,68.3303,67.2956,68.1066,176434.0
2022-03-16 09:40:00,73.07,73.9,73.07,73.63,76703.0,68.1159,68.8896,68.1159,68.638,76703.0
2022-03-16 09:50:00,73.6,73.89,73.47,73.65,97714.0,68.61,68.8803,68.4888,68.6566,97714.0
2022-03-16 10:00:00,73.66,73.81,73.39,73.55,47387.0,68.6659,68.8057,68.4142,68.5634,47387.0
2022-03-16 10:10:00,73.52,74.2,73.4,74.14,71192.0,68.5354,69.1693,68.4235,69.1134,71192.0
2022-03-16 10:20:00,74.14,74.3,73.93,74.12,57118.0,69.1134,69.2625,68.9176,69.0947,57118.0
2022-03-16 10:30:00,74.13,74.62,74.12,74.47,67528.0,69.1041,69.5608,69.0947,69.421,67528.0
2022-03-16 10:40:00,74.48,74.51,73.99,74.23,59969.0,69.4303,69.4583,68.9735,69.1973,59969.0
2022-03-16 10:50:00,74.19,74.3,73.92,74.15,54028.0,69.16,69.2625,68.9083,69.1227,54028.0
2022-03-16 11:00:00,74.15,74.3,73.93,74.06,55309.0,69.1227,69.2625,68.9176,69.0388,55309.0
2022-03-16 11:10:00,74.14,74.32,74.07,74.24,51812.0,69.1134,69.2812,69.0481,69.2066,51812.0
2022-03-16 11:20:00,74.25,74.37,74.14,74.24,54358.0,69.2159,69.3278,69.1134,69.2066,54358.0
2022-03-16 11:30:00,74.25,74.32,74.11,74.29,39192.0,69.2159,69.2812,69.0854,69.2532,39192.0
2022-03-16 11:40:00,74.3,74.34,74.06,74.3,47772.0,69.2625,69.2998,69.0388,69.2625,47772.0
2022-03-16 11:50:00,74.3,74.52,74.27,74.49,61242.0,69.2625,69.4676,69.2346,69.4396,61242.0
2022-03-16 12:00:00,74.5,74.56,74.35,74.43,66416.0,69.449,69.5049,69.3091,69.3837,66416.0
2022-03-16 12:10:00,74.41,74.49,74.24,74.35,124289.0,69.3651,69.4396,69.2066,69.3091,124289.0
2022-03-16 12:20:00,74.33,74.59,74.3,74.49,78636.0,69.2905,69.5329,69.2625,69.4396,78636.0
2022-03-16 12:30:00,74.48,74.49,74.25,74.26,78147.0,69.4303,69.4396,69.2159,69.2252,78147.0
2022-03-16 12:40:00,74.2,74.34,73.52,73.64,80329.0,69.1693,69.2998,68.5354,68.6473,80329.0
2022-03-16 12:50:00,73.66,73.82,73.62,73.65,100512.0,68.6659,68.8151,68.6286,68.6566,100512.0
2022-03-16 13:00:00,73.66,73.8,73.08,73.11,40145.0,68.6659,68.7964,68.1252,68.1532,40145.0
2022-03-16 13:10:00,73.1,73.14,72.63,72.75,98727.0,68.1439,68.1812,67.7058,67.8176,98727.0
2022-03-16 13:20:00,72.77,73.1,72.72,73.02,61735.0,67.8363,68.1439,67.7896,68.0693,61735.0
2022-03-16 13:30:00,73.04,73.39,73.01,73.2,39969.0,68.088,68.4142,68.06,68.2371,39969.0
2022-03-16 13:40:00,73.2,73.33,73.11,73.33,30413.0,68.2371,68.3583,68.1532,68.3583,30413.0
2022-03-16 13:50:00,73.35,73.39,73.18,73.28,44439.0,68.3769,68.4142,68.2185,68.3117,44439.0
2022-03-16 14:00:00,73.21,73.28,72.44,72.45,88486.0,68.2464,68.3117,67.5286,67.538,88486.0
2022-03-16 14:10:00,72.41,72.6,72.03,72.56,72674.0,67.5007,67.6778,67.1464,67.6405,72674.0
2022-03-16 14:20:00,72.56,72.59,72.05,72.17,114656.0,67.6405,67.6685,67.1651,67.2769,114656.0
2022-03-16 14:30:00,72.15,72.37,71.53,72.37,107184.0,67.2583,67.4634,66.6803,67.4634,107184.0
2022-03-16 14:40:00,72.42,73.31,72.34,73.05,94149.0,67.51,68.3396,67.4354,68.0973,94149.0
2022-03-16 14:50:00,73.08,73.76,72.77,73.49,95374.0,68.1252,68.7591,67.8363,68.5074,95374.0
2022-03-16 15:00:00,73.53,73.79,73.27,73.65,68734.0,68.5447,68.7871,68.3024,68.6566,68734.0
2022-03-16 15:10:00,73.68,74.1,73.6,74.03,66180.0,68.6846,69.0761,68.61,69.0108,66180.0
2022-03-16 15:20:00,74.05,74.18,73.93,74.09,90679.0,69.0295,69.1507,68.9176,69.0668,90679.0
2022-03-16 15:30:00,74.09,74.13,73.7,73.81,80008.0,69.0668,69.1041,68.7032,68.8057,80008.0
2022-03-16 15:40:00,73.81,74.29,73.75,74.26,136868.0,68.8057,69.2532,68.7498,69.2252,136868.0
2022-03-16 15:50:00,74.27,74.83,74.25,74.8,620554.0,69.2346,69.7566,69.2159,69.7286,620554.0
2022-03-17 09:30:00,73.91,74.64,73.81,74.6,120880.0,68.899,69.5795,68.8057,69.5422,120880.0
2022-03-17 09:40:00,74.62,74.95,74.38,74.76,52579.0,69.5608,69.8685,69.3371,69.6913,52579.0
2022-03-17 09:50:00,74.72,75.02,74.44,75.02,69236.0,69.654,69.9337,69.393,69.9337,69236.0
2022-03-17 10:00:00,75.02,75.08,74.56,74.96,55642.0,69.9337,69.9896,69.5049,69.8778,55642.0
2022-03-17 10:10:00,74.95,75.05,74.39,74.45,83880.0,69.8685,69.9617,69.3464,69.4024,83880.0
2022-03-17 10:20:00,74.44,74.95,74.44,74.94,57040.0,69.393,69.8685,69.393,69.8591,57040.0
2022-03-17 10:30:00,74.94,74.96,74.49,74.68,52459.0,69.8591,69.8778,69.4396,69.6168,52459.0
2022-03-17 10:40:00,74.74,74.79,74.35,74.48,47505.0,69.6727,69.7193,69.3091,69.4303,47505.0
2022-03-17 10:50:00,74.47,74.58,74.28,74.51,40436.0,69.421,69.5235,69.2439,69.4583,40436.0
2022-03-17 11:00:00,74.48,74.72,74.26,74.67,52516.0,69.4303,69.654,69.2252,69.6074,52516.0
2022-03-17 11:10:00,74.68,74.91,74.56,74.9,32285.0,69.6168,69.8312,69.5049,69.8218,32285.0
2022-03-17 11:20:00,74.89,75.02,74.88,74.97,50441.0,69.8125,69.9337,69.8032,69.8871,50441.0
2022-03-17 11:30:00,74.96,75.15,74.81,75.0,36590.0,69.8778,70.0549,69.7379,69.9151,36590.0
2022-03-17 11:40:00,75.02,75.11,74.61,74.64,39947.0,69.9337,70.0176,69.5515,69.5795,39947.0
2022-03-17 11:50:00,74.66,74.97,74.58,74.78,42013.0,69.5981,69.8871,69.5235,69.71,42013.0
2022-03-17 12:00:00,74.8,74.99,74.7,74.97,30389.0,69.7286,69.9057,69.6354,69.8871,30389.0
2022-03-17 12:10:00,74.95,75.02,74.72,74.92,36554.0,69.8685,69.9337,69.654,69.8405,36554.0
2022-03-17 12:20:00,74.95,75.25,74.94,75.15,47543.0,69.8685,70.1481,69.8591,70.0549,47543.0
2022-03-17 12:30:00,75.11,75.23,75.04,75.23,25425.0,70.0176,70.1295,69.9524,70.1295,25425.0
2022-03-17 12:40:00,75.24,75.27,75.07,75.12,30345.0,70.1388,70.1668,69.9803,70.0269,30345.0
2022-03-17 12:50:00,75.13,75.26,75.11,75.17,28900.0,70.0363,70.1574,70.0176,70.0735,28900.0
2022-03-17 13:00:00,75.16,75.24,75.06,75.11,31162.0,70.0642,70.1388,69.971,70.0176,31162.0
2022-03-17 13:10:00,75.11,75.24,74.99,75.15,25164.0,70.0176,70.1388,69.9057,70.0549,25164.0
2022-03-17 13:20:00,75.09,75.4,75.09,75.32,36071.0,69.999,70.2879,69.999,70.2134,36071.0
2022-03-17 13:30:00,75.33,75.37,75.24,75.26,33697.0,70.2227,70.26,70.1388,70.1574,33697.0
2022-03-17 13:40:00,75.27,75.41,75.25,75.34,27654.0,70.1668,70.2973,70.1481,70.232,27654.0
2022-03-17 13:50:00,75.33,75.48,75.3,75.3,33994.0,70.2227,70.3625,70.1947,70.1947,33994.0
2022-03-17 14:00:00,75.31,75.43,75.25,75.31,36656.0,70.204,70.3159,70.1481,70.204,36656.0
2022-03-17 14:10:00,75.35,75.38,75.12,75.18,68205.0,70.2413,70.2693,70.0269,70.0829,68205.0
2022-03-17 14:20:00,75.19,75.26,74.83,74.86,34739.0,70.0922,70.1574,69.7566,69.7846,34739.0
2022-03-17 14:30:00,74.87,75.15,74.87,74.98,29443.0,69.7939,70.0549,69.7939,69.8964,29443.0
2022-03-17 14:40:00,75.0,75.14,74.91,75.1,30483.0,69.9151,70.0456,69.8312,70.0083,30483.0
2022-03-17 14:50:00,75.1,75.13,74.93,75.04,33825.0,70.0083,70.0363,69.8498,69.9524,33825.0
2022-03-17 15:00:00,75.01,75.2,75.01,75.05,43861.0,69.9244,70.1015,69.9244,69.9617,43861.0
2022-03-17 15:10:00,75.06,75.11,74.83,75.11,69628.0,69.971,70.0176,69.7566,70.0176,69628.0
2022-03-17 15:20:00,75.14,75.21,74.97,75.16,51337.0,70.0456,70.1108,69.8871,70.0642,51337.0
2022-03-17 15:30:00,75.17,75.27,75.09,75.18,77720.0,70.0735,70.1668,69.999,70.0829,77720.0
2022-03-17 15:40:00,75.17,75.39,75.17,75.3,71553.0,70.0735,70.2786,70.0735,70.1947,71553.0
2022-03-17 15:50:00,75.3,75.48,75.18,75.46,280334.0,70.1947,70.3625,70.0829,70.3439,280334.0
2022-03-18 09:30:00,75.21,75.3,74.26,74.28,650162.0,70.1108,70.1947,69.2252,69.2439,650162.0
2022-03-18 09:40:00,74.27,74.95,74.13,74.73,239536.0,69.2346,69.8685,69.1041,69.6634,239536.0
2022-03-18 09:50:00,74.67,75.3,74.67,75.3,30732.0,69.6074,70.1947,69.6074,70.1947,30732.0
2022-03-18 10:00:00,75.3,75.79,75.22,75.79,36632.0,70.1947,70.6515,70.1202,70.6515,36632.0
2022-03-18 10:10:00,75.76,75.98,75.76,75.79,42191.0,70.6235,70.8286,70.6235,70.6515,42191.0
2022-03-18 10:20:00,75.79,75.92,75.6,75.72,34271.0,70.6515,70.7727,70.4744,70.5863,34271.0
2022-03-18 10:30:00,75.74,75.84,75.24,75.29,35268.0,70.6049,70.6981,70.1388,70.1854,35268.0
2022-03-18 10:40:00,75.25,75.87,75.16,75.71,27050.0,70.1481,70.7261,70.0642,70.5769,27050.0
2022-03-18 10:50:00,75.69,75.91,75.55,75.89,14074.0,70.5583,70.7634,70.4278,70.7447,14074.0
2022-03-18 11:00:00,75.88,76.14,75.84,76.0,25743.0,70.7354,70.9778,70.6981,70.8473,25743.0
2022-03-18 11:10:00,76.02,76.14,75.84,76.07,29333.0,70.8659,70.9778,70.6981,70.9125,29333.0
2022-03-18 11:20:00,76.05,76.05,75.76,75.9,22983.0,70.8939,70.8939,70.6235,70.754,22983.0
2022-03-18 11:30:00,75.93,76.1,75.87,75.93,31738.0,70.782,70.9405,70.7261,70.782,31738.0
2022-03-18 11:40:00,75.94,75.96,75.78,75.78,38712.0,70.7913,70.81,70.6422,70.6422,38712.0
2022-03-18 11:50:00,75.79,75.95,75.63,75.7,49493.0,70.6515,70.8007,70.5024,70.5676,49493.0
2022-03-18 12:00:00,75.68,75.79,75.58,75.73,33848.0,70.549,70.6515,70.4557,70.5956,33848.0
2022-03-18 12:10:00,75.73,75.89,75.69,75.88,21646.0,70.5956,70.7447,70.5583,70.7354,21646.0
2022-03-18 12:20:00,75.87,76.05,75.78,76.03,23187.0,70.7261,70.8939,70.6422,70.8752,23187.0
2022-03-18 12:30:00,76.03,76.21,76.0,76.19,28260.0,70.8752,71.043,70.8473,71.0244,28260.0
2022-03-18 12:40:00,76.19,76.27,76.11,76.18,38647.0,71.0244,71.099,70.9498,71.0151,38647.0
2022-03-18 12:50:00,76.23,76.44,76.21,76.39,32161.0,71.0617,71.2574,71.043,71.2108,32161.0
2022-03-18 13:00:00,76.38,76.48,76.29,76.37,24407.0,71.2015,71.2947,71.1176,71.1922,24407.0
2022-03-18 13:10:00,76.37,76.43,76.16,76.16,28996.0,71.1922,71.2481,70.9964,70.9964,28996.0
2022-03-18 13:20:00,76.16,76.49,76.14,76.48,26481.0,70.9964,71.304,70.9778,71.2947,26481.0
2022-03-18 13:30:00,76.5,76.56,76.42,76.48,40815.0,71.3134,71.3693,71.2388,71.2947,40815.0
2022-03-18 13:40:00,76.47,76.51,76.38,76.49,48145.0,71.2854,71.3227,71.2015,71.304,48145.0
2022-03-18 13:50:00,76.47,76.54,76.28,76.39,91379.0,71.2854,71.3507,71.1083,71.2108,91379.0
2022-03-18 14:00:00,76.41,76.58,76.41,76.48,43538.0,71.2295,71.3879,71.2295,71.2947,43538.0
2022-03-18 14:10:00,76.47,76.64,76.42,76.63,30706.0,71.2854,71.4439,71.2388,71.4346,30706.0
2022-03-18 14:20:00,76.64,76.7,76.56,76.59,42814.0,71.4439,71.4998,71.3693,71.3973,42814.0
2022-03-18 14:30:00,76.59,76.78,76.5,76.74,37211.0,71.3973,71.5744,71.3134,71.5371,37211.0
2022-03-18 14:40:00,76.77,76.81,76.58,76.74,87859.0,71.5651,71.6023,71.3879,71.5371,87859.0
2022-03-18 14:50:00,76.75,76.86,76.68,76.76,46018.0,71.5464,71.649,71.4812,71.5557,46018.0
2022-03-18 15:00:00,76.76,76.98,76.67,76.95,52728.0,71.5557,71.7608,71.4718,71.7329,52728.0
2022-03-18 15:10:00,76.94,77.2,76.94,77.09,81646.0,71.7235,71.9659,71.7235,71.8634,81646.0
2022-03-18 15:20:00,77.09,77.27,77.08,77.19,81530.0,71.8634,72.0312,71.854,71.9566,81530.0
2022-03-18 15:30:00,77.21,77.41,76.95,76.97,122026.0,71.9752,72.1617,71.7329,71.7515,122026.0
2022-03-18 15:40:00,76.98,77.22,76.98,77.03,101503.0,71.7608,71.9846,71.7608,71.8074,101503.0
2022-03-18 15:50:00,77.01,77.54,77.01,77.32,563692.0,71.7888,72.2829,71.7888,72.0778,563692.0
2022-03-21 09:30:00,77.05,77.53,76.66,77.0,130470.0,71.8261,72.2735,71.4625,71.7795,130470.0
2022-03-21 09:40:00,77.07,77.56,76.75,76.87,65854.0,71.8447,72.3015,71.5464,71.6583,65854.0
2022-03-21 09:50:00,76.87,76.97,76.42,76.56,78463.0,71.6583,71.7515,71.2388,71.3693,78463.0
2022-03-21 10:00:00,76.47,76.52,75.97,76.17,190424.0,71.2854,71.332,70.8193,71.0057,190424.0
2022-03-21 10:10:00,76.18,76.34,75.78,75.79,72109.0,71.0151,71.1642,70.6422,70.6515,72109.0
2022-03-21 10:20:00,75.79,75.79,75.3,75.35,94528.0,70.6515,70.6515,70.1947,70.2413,94528.0
2022-03-21 10:30:00,75.35,75.68,75.23,75.61,65867.0,70.2413,70.549,70.1295,70.4837,65867.0
2022-03-21 10:40:00,75.53,75.87,75.5,75.69,35293.0,70.4091,70.7261,70.3812,70.5583,35293.0
2022-03-21 10:50:00,75.73,75.97,75.58,75.95,53787.0,70.5956,70.8193,70.4557,70.8007,53787.0
2022-03-21 11:00:00,75.95,76.15,75.8,76.01,55067.0,70.8007,70.9871,70.6608,70.8566,55067.0
2022-03-21 11:10:00,75.99,76.51,75.93,76.48,54203.0,70.8379,71.3227,70.782,71.2947,54203.0
2022-03-21 11:20:00,76.48,76.97,76.44,76.88,47481.0,71.2947,71.7515,71.2574,71.6676,47481.0
2022-03-21 11:30:00,76.88,77.04,76.66,76.93,38660.0,71.6676,71.8168,71.4625,71.7142,38660.0
2022-03-21 11:40:00,76.95,77.06,76.75,76.81,43314.0,71.7329,71.8354,71.5464,71.6023,43314.0
2022-03-21 11:50:00,76.88,77.33,76.86,77.19,56385.0,71.6676,72.0871,71.649,71.9566,56385.0
2022-03-21 12:00:00,77.19,77.22,76.85,77.09,33161.0,71.9566,71.9846,71.6396,71.8634,33161.0
2022-03-21 12:10:00,77.08,77.15,76.89,77.12,32712.0,71.854,71.9193,71.6769,71.8913,32712.0
2022-03-21 12:20:00,77.14,77.26,77.01,77.06,31186.0,71.91,72.0218,71.7888,71.8354,31186.0
2022-03-21 12:30:00,77.09,77.09,76.29,76.54,60151.0,71.8634,71.8634,71.1176,71.3507,60151.0
2022-03-21 12:40:00,76.56,76.68,76.45,76.57,41521.0,71.3693,71.4812,71.2668,71.3786,41521.0
2022-03-21 12:50:00,76.57,76.57,76.08,76.15,39435.0,71.3786,71.3786,70.9218,70.9871,39435.0
2022-03-21 13:00:00,76.17,76.25,75.97,76.17,34054.0,71.0057,71.0803,70.8193,71.0057,34054.0
2022-03-21 13:10:00,76.19,76.19,75.63,75.63,40933.0,71.0244,71.0244,70.5024,70.5024,40933.0
2022-03-21 13:20:00,75.65,75.77,75.49,75.63,34491.0,70.521,70.6329,70.3718,70.5024,34491.0
2022-03-21 13:30:00,75.64,75.89,75.61,75.78,45346.0,70.5117,70.7447,70.4837,70.6422,45346.0
2022-03-21 13:40:00,75.77,75.85,75.56,75.76,29633.0,70.6329,70.7074,70.4371,70.6235,29633.0
2022-03-21 13:50:00,75.76,75.88,75.64,75.86,38216.0,70.6235,70.7354,70.5117,70.7168,38216.0
2022-03-21 14:00:00,75.82,75.94,75.64,75.78,39064.0,70.6795,70.7913,70.5117,70.6422,39064.0
2022-03-21 14:10:00,75.77,75.77,75.55,75.65,40260.0,70.6329,70.6329,70.4278,70.521,40260.0
2022-03-21 14:20:00,75.68,76.17,75.68,76.11,50664.0,70.549,71.0057,70.549,70.9498,50664.0
2022-03-21 14:30:00,76.12,76.13,75.89,76.05,43541.0,70.9591,70.9685,70.7447,70.8939,43541.0
2022-03-21 14:40:00,76.04,76.29,75.95,76.12,54844.0,70.8846,71.1176,70.8007,70.9591,54844.0
2022-03-21 14:50:00,76.1,76.15,75.77,75.81,69028.0,70.9405,70.9871,70.6329,70.6701,69028.0
2022-03-21 15:00:00,75.76,75.87,75.67,75.75,43292.0,70.6235,70.7261,70.5396,70.6142,43292.0
2022-03-21 15:10:00,75.76,76.06,75.72,75.75,56308.0,70.6235,70.9032,70.5863,70.6142,56308.0
2022-03-21 15:20:00,75.76,75.97,75.7,75.94,62117.0,70.6235,70.8193,70.5676,70.7913,62117.0
2022-03-21 15:30:00,75.96,76.09,75.85,75.86,74573.0,70.81,70.9312,70.7074,70.7168,74573.0
2022-03-21 15:40:00,75.85,75.97,75.58,75.59,112973.0,70.7074,70.8193,70.4557,70.4651,112973.0
2022-03-21 15:50:00,75.59,76.65,75.59,76.57,480097.0,70.4651,71.4532,70.4651,71.3786,480097.0
2022-03-22 09:30:00,76.48,76.92,76.32,76.77,58805.0,71.2947,71.7049,71.1456,71.5651,58805.0
2022-03-22 09:40:00,76.74,77.03,76.43,76.81,36498.0,71.5371,71.8074,71.2481,71.6023,36498.0
2022-03-22 09:50:00,76.77,77.07,76.52,76.93,21754.0,71.5651,71.8447,71.332,71.7142,21754.0
2022-03-22 10:00:00,76.96,77.38,76.91,77.13,74384.0,71.7422,72.1337,71.6956,71.9007,74384.0
2022-03-22 10:10:00,77.08,77.22,76.89,77.15,28121.0,71.854,71.9846,71.6769,71.9193,28121.0
2022-03-22 10:20:00,77.14,77.38,77.07,77.34,40941.0,71.91,72.1337,71.8447,72.0964,40941.0
2022-03-22 10:30:00,77.34,77.45,77.18,77.25,33618.0,72.0964,72.199,71.9473,72.0125,33618.0
2022-03-22 10:40:00,77.29,77.69,77.29,77.62,48156.0,72.0498,72.4227,72.0498,72.3574,48156.0
2022-03-22 10:50:00,77.61,77.66,77.47,77.5,36297.0,72.3481,72.3947,72.2176,72.2456,36297.0
2022-03-22 11:00:00,77.53,77.68,77.37,77.61,45499.0,72.2735,72.4134,72.1244,72.3481,45499.0
2022-03-22 11:10:00,77.62,77.65,77.35,77.36,63246.0,72.3574,72.3854,72.1057,72.1151,63246.0
2022-03-22 11:20:00,77.34,77.48,77.3,77.34,31962.0,72.0964,72.2269,72.0591,72.0964,31962.0
2022-03-22 11:30:00,77.34,77.34,77.15,77.32,29166.0,72.0964,72.0964,71.9193,72.0778,29166.0
2022-03-22 11:40:00,77.35,77.41,77.15,77.36,22247.0,72.1057,72.1617,71.9193,72.1151,22247.0
2022-03-22 11:50:00,77.37,77.37,77.08,77.09,14526.0,72.1244,72.1244,71.854,71.8634,14526.0
2022-03-22 12:00:00,77.07,77.14,76.87,77.04,17938.0,71.8447,71.91,71.6583,71.8168,17938.0
2022-03-22 12:10:00,77.03,77.04,76.8,76.92,14167.0,71.8074,71.8168,71.593,71.7049,14167.0
2022-03-22 12:20:00,76.95,76.95,76.67,76.75,22654.0,71.7329,71.7329,71.4718,71.5464,22654.0
2022-03-22 12:30:00,76.77,76.77,76.46,76.51,53759.0,71.5651,71.5651,71.2761,71.3227,53759.0
2022-03-22 12:40:00,76.5,76.59,76.23,76.53,28128.0,71.3134,71.3973,71.0617,71.3413,28128.0
2022-03-22 12:50:00,76.58,76.62,76.42,76.51,27869.0,71.3879,71.4252,71.2388,71.3227,27869.0
2022-03-22 13:00:00,76.5,76.6,76.41,76.43,44693.0,71.3134,71.4066,71.2295,71.2481,44693.0
2022-03-22 13:10:00,76.43,76.5,76.36,76.4,21760.0,71.2481,71.3134,71.1829,71.2201,21760.0
2022-03-22 13:20:00,76.38,76.39,76.17,76.35,31288.0,71.2015,71.2108,71.0057,71.1735,31288.0
2022-03-22 13:30:00,76.41,76.52,76.35,76.47,23218.0,71.2295,71.332,71.1735,71.2854,23218.0
2022-03-22 13:40:00,76.48,76.48,76.29,76.43,19936.0,71.2947,71.2947,71.1176,71.2481,19936.0
2022-03-22 13:50:00,76.46,76.51,76.32,76.5,35651.0,71.2761,71.3227,71.1456,71.3134,35651.0
2022-03-22 14:00:00,76.51,76.51,76.32,76.44,18243.0,71.3227,71.3227,71.1456,71.2574,18243.0
2022-03-22 14:10:00,76.41,76.65,76.41,76.62,25333.0,71.2295,71.4532,71.2295,71.4252,25333.0
2022-03-22 14:20:00,76.61,76.61,76.22,76.38,23703.0,71.4159,71.4159,71.0524,71.2015,23703.0
2022-03-22 14:30:00,76.38,76.51,76.15,76.47,43291.0,71.2015,71.3227,70.9871,71.2854,43291.0
2022-03-22 14:40:00,76.47,76.55,76.43,76.53,84891.0,71.2854,71.36,71.2481,71.3413,84891.0
2022-03-22 14:50:00,76.53,76.78,76.49,76.71,37126.0,71.3413,71.5744,71.304,71.5091,37126.0
2022-03-22 15:00:00,76.68,76.79,76.68,76.78,61204.0,71.4812,71.5837,71.4812,71.5744,61204.0
2022-03-22 15:10:00,76.77,76.79,76.64,76.67,77273.0,71.5651,71.5837,71.4439,71.4718,77273.0
2022-03-22 15:20:00,76.69,76.71,76.49,76.53,82204.0,71.4905,71.5091,71.304,71.3413,82204.0
2022-03-22 15:30:00,76.53,76.65,76.47,76.64,79952.0,71.3413,71.4532,71.2854,71.4439,79952.0
2022-03-22 15:40:00,76.63,76.7,76.56,76.59,133777.0,71.4346,71.4998,71.3693,71.3973,133777.0
2022-03-22 15:50:00,76.59,76.66,76.29,76.4,430572.0,71.3973,71.4625,71.1176,71.2201,430572.0
2022-03-23 09:30:00,75.92,76.24,75.25,75.25,122504.0,70.7727,71.071,70.1481,70.1481,122504.0
2022-03-23 09:40:00,75.27,75.42,74.73,74.78,41360.0,70.1668,70.3066,69.6634,69.71,41360.0
2022-03-23 09:50:00,74.75,75.02,74.7,74.97,53414.0,69.682,69.9337,69.6354,69.8871,53414.0
2022-03-23 10:00:00,74.92,75.01,74.71,74.86,107452.0,69.8405,69.9244,69.6447,69.7846,107452.0
2022-03-23 10:10:00,74.84,75.39,74.79,75.39,211615.0,69.7659,70.2786,69.7193,70.2786,211615.0
2022-03-23 10:20:00,75.45,75.65,75.26,75.56,97799.0,70.3346,70.521,70.1574,70.4371,97799.0
2022-03-23 10:30:00,75.58,75.78,75.54,75.71,40489.0,70.4557,70.6422,70.4185,70.5769,40489.0
2022-03-23 10:40:00,75.72,75.79,75.28,75.48,54486.0,70.5863,70.6515,70.1761,70.3625,54486.0
2022-03-23 10:50:00,75.49,75.61,75.42,75.46,36219.0,70.3718,70.4837,70.3066,70.3439,36219.0
2022-03-23 11:00:00,75.5,75.78,75.47,75.52,37838.0,70.3812,70.6422,70.3532,70.3998,37838.0
2022-03-23 11:10:00,75.51,75.83,75.51,75.74,60842.0,70.3905,70.6888,70.3905,70.6049,60842.0
2022-03-23 11:20:00,75.75,75.9,75.71,75.8,47754.0,70.6142,70.754,70.5769,70.6608,47754.0
2022-03-23 11:30:00,75.85,75.87,75.67,75.76,90314.0,70.7074,70.7261,70.5396,70.6235,90314.0
2022-03-23 11:40:00,75.76,76.02,75.68,75.86,88585.0,70.6235,70.8659,70.549,70.7168,88585.0
2022-03-23 11:50:00,75.85,76.03,75.84,75.94,67678.0,70.7074,70.8752,70.6981,70.7913,67678.0
2022-03-23 12:00:00,75.94,76.0,75.48,75.48,84254.0,70.7913,70.8473,70.3625,70.3625,84254.0
2022-03-23 12:10:00,75.46,75.71,75.25,75.67,61894.0,70.3439,70.5769,70.1481,70.5396,61894.0
2022-03-23 12:20:00,75.66,75.76,75.57,75.76,36255.0,70.5303,70.6235,70.4464,70.6235,36255.0
2022-03-23 12:30:00,75.76,75.89,75.48,75.51,35950.0,70.6235,70.7447,70.3625,70.3905,35950.0
2022-03-23 12:40:00,75.49,75.49,75.06,75.22,47343.0,70.3718,70.3718,69.971,70.1202,47343.0
2022-03-23 12:50:00,75.21,75.29,75.12,75.16,62330.0,70.1108,70.1854,70.0269,70.0642,62330.0
2022-03-23 13:00:00,75.17,75.24,75.11,75.22,37974.0,70.0735,70.1388,70.0176,70.1202,37974.0
2022-03-23 13:10:00,75.22,75.22,74.93,74.96,33120.0,70.1202,70.1202,69.8498,69.8778,33120.0
2022-03-23 13:20:00,74.97,74.99,74.26,74.27,59729.0,69.8871,69.9057,69.2252,69.2346,59729.0
2022-03-23 13:30:00,74.26,74.44,74.09,74.09,93778.0,69.2252,69.393,69.0668,69.0668,93778.0
2022-03-23 13:40:00,74.09,74.21,73.9,74.0,45949.0,69.0668,69.1786,68.8896,68.9829,45949.0
2022-03-23 13:50:00,73.98,74.16,73.94,74.1,50745.0,68.9642,69.132,68.9269,69.0761,50745.0
2022-03-23 14:00:00,74.09,74.21,73.7,73.73,62173.0,69.0668,69.1786,68.7032,68.7312,62173.0
2022-03-23 14:10:00,73.73,74.02,73.67,74.02,42076.0,68.7312,69.0015,68.6752,69.0015,42076.0
2022-03-23 14:20:00,74.06,74.09,73.89,73.97,42584.0,69.0388,69.0668,68.8803,68.9549,42584.0
2022-03-23 14:30:00,73.96,74.17,73.94,74.17,33227.0,68.9456,69.1413,68.9269,69.1413,33227.0
2022-03-23 14:40:00,74.18,74.37,74.09,74.35,32038.0,69.1507,69.3278,69.0668,69.3091,32038.0
2022-03-23 14:50:00,74.36,74.38,74.02,74.05,36390.0,69.3185,69.3371,69.0015,69.0295,36390.0
2022-03-23 15:00:00,74.06,74.18,73.91,73.92,65402.0,69.0388,69.1507,68.899,68.9083,65402.0
2022-03-23 15:10:00,73.92,73.95,73.62,73.8,101013.0,68.9083,68.9363,68.6286,68.7964,101013.0
2022-03-23 15:20:00,73.8,73.96,73.75,73.9,95555.0,68.7964,68.9456,68.7498,68.8896,95555.0
2022-03-23 15:30:00,73.9,74.1,73.87,74.03,150106.0,68.8896,69.0761,68.8617,69.0108,150106.0
2022-03-23 15:40:00,74.01,74.24,73.84,74.04,166046.0,68.9922,69.2066,68.8337,69.0202,166046.0
2022-03-23 15:50:00,74.03,74.03,73.75,73.75,511349.0,69.0108,69.0108,68.7498,68.7498,511349.0
2022-03-24 09:30:00,74.46,74.99,74.15,74.33,67234.0,69.4117,69.9057,69.1227,69.2905,67234.0
2022-03-24 09:40:00,74.36,75.1,74.34,74.79,39413.0,69.3185,70.0083,69.2998,69.7193,39413.0
2022-03-24 09:50:00,74.68,75.21,74.58,74.99,27580.0,69.6168,70.1108,69.5235,69.9057,27580.0
2022-03-24 10:00:00,74.95,75.47,74.92,75.3,30911.0,69.8685,70.3532,69.8405,70.1947,30911.0
2022-03-24 10:10:00,75.34,75.34,74.8,75.01,30964.0,70.232,70.232,69.7286,69.9244,30964.0
2022-03-24 10:20:00,75.04,75.19,74.87,75.12,47475.0,69.9524,70.0922,69.7939,70.0269,47475.0
2022-03-24 10:30:00,75.12,75.4,75.0,75.24,53928.0,70.0269,70.2879,69.9151,70.1388,53928.0
2022-03-24 10:40:00,75.26,75.58,75.16,75.36,30022.0,70.1574,70.4557,70.0642,70.2507,30022.0
2022-03-24 10:50:00,75.35,75.44,75.24,75.34,29830.0,70.2413,70.3252,70.1388,70.232,29830.0
2022-03-24 11:00:00,75.36,75.63,75.29,75.5,70896.0,70.2507,70.5024,70.1854,70.3812,70896.0
2022-03-24 11:10:00,75.47,75.77,75.41,75.66,33892.0,70.3532,70.6329,70.2973,70.5303,33892.0
2022-03-24 11:20:00,75.66,76.11,75.6,76.08,105204.0,70.5303,70.9498,70.4744,70.9218,105204.0
2022-03-24 11:30:00,76.09,76.6,76.09,76.56,258218.0,70.9312,71.4066,70.9312,71.3693,258218.0
2022-03-24 11:40:00,76.54,76.79,76.54,76.58,24504.0,71.3507,71.5837,71.3507,71.3879,24504.0
2022-03-24 11:50:00,76.56,76.56,76.24,76.49,34504.0,71.3693,71.3693,71.071,71.304,34504.0
2022-03-24 12:00:00,76.48,76.48,76.22,76.31,24995.0,71.2947,71.2947,71.0524,71.1362,24995.0
2022-03-24 12:10:00,76.34,76.61,76.32,76.61,26774.0,71.1642,71.4159,71.1456,71.4159,26774.0
2022-03-24 12:20:00,76.61,76.64,76.2,76.33,38301.0,71.4159,71.4439,71.0337,71.1549,38301.0
2022-03-24 12:30:00,76.29,76.39,76.15,76.34,17951.0,71.1176,71.2108,70.9871,71.1642,17951.0
2022-03-24 12:40:00,76.31,76.38,76.18,76.21,20460.0,71.1362,71.2015,71.0151,71.043,20460.0
2022-03-24 12:50:00,76.23,76.48,76.19,76.44,23071.0,71.0617,71.2947,71.0244,71.2574,23071.0
2022-03-24 13:00:00,76.43,76.55,76.31,76.34,31211.0,71.2481,71.36,71.1362,71.1642,31211.0
2022-03-24 13:10:00,76.35,76.45,76.32,76.4,18060.0,71.1735,71.2668,71.1456,71.2201,18060.0
2022-03-24 13:20:00,76.37,76.51,76.24,76.47,20636.0,71.1922,71.3227,71.071,71.2854,20636.0
2022-03-24 13:30:00,76.45,76.52,76.28,76.47,22067.0,71.2668,71.332,71.1083,71.2854,22067.0
2022-03-24 13:40:00,76.49,76.76,76.49,76.61,25712.0,71.304,71.5557,71.304,71.4159,25712.0
2022-03-24 13:50:00,76.61,76.64,76.45,76.48,33188.0,71.4159,71.4439,71.2668,71.2947,33188.0
2022-03-24 14:00:00,76.48,76.77,76.45,76.64,53527.0,71.2947,71.5651,71.2668,71.4439,53527.0
2022-03-24 14:10:00,76.63,76.73,76.47,76.66,55078.0,71.4346,71.5278,71.2854,71.4625,55078.0
2022-03-24 14:20:00,76.69,76.72,76.55,76.72,34165.0,71.4905,71.5185,71.36,71.5185,34165.0
2022-03-24 14:30:00,76.7,76.82,76.58,76.77,54934.0,71.4998,71.6117,71.3879,71.5651,54934.0
2022-03-24 14:40:00,76.77,76.81,76.63,76.64,30921.0,71.5651,71.6023,71.4346,71.4439,30921.0
2022-03-24 14:50:00,76.64,76.86,76.64,76.84,49949.0,71.4439,71.649,71.4439,71.6303,49949.0
2022-03-24 15:00:00,76.84,77.1,76.65,77.09,52267.0,71.6303,71.8727,71.4532,71.8634,52267.0
2022-03-24 15:10:00,77.09,77.23,77.06,77.23,96832.0,71.8634,71.9939,71.8354,71.9939,96832.0
2022-03-24 15:20:00,77.23,77.34,77.22,77.32,84122.0,71.9939,72.0964,71.9846,72.0778,84122.0
2022-03-24 15:30:00,77.32,77.38,77.12,77.25,168425.0,72.0778,72.1337,71.8913,72.0125,168425.0
2022-03-24 15:40:00,77.24,77.53,77.22,77.47,200204.0,72.0032,72.2735,71.9846,72.2176,200204.0
2022-03-24 15:50:00,77.51,77.79,77.43,77.7,746937.0,72.2549,72.5159,72.1803,72.432,746937.0
2022-03-25 09:30:00,77.45,77.64,76.69,76.91,71535.0,72.199,72.3761,71.4905,71.6956,71535.0
2022-03-25 09:40:00,76.92,77.43,76.82,77.15,48476.0,71.7049,72.1803,71.6117,71.9193,48476.0
2022-03-25 09:50:00,77.14,77.28,76.94,77.1,32834.0,71.91,72.0405,71.7235,71.8727,32834.0
2022-03-25 10:00:00,77.1,77.4,76.81,77.29,40796.0,71.8727,72.1523,71.6023,72.0498,40796.0
2022-03-25 10:10:00,77.3,77.32,76.85,77.05,38813.0,72.0591,72.0778,71.6396,71.8261,38813.0
2022-03-25 10:20:00,77.13,77.48,77.08,77.13,41532.0,71.9007,72.2269,71.854,71.9007,41532.0
2022-03-25 10:30:00,77.12,77.62,77.08,77.42,25893.0,71.8913,72.3574,71.854,72.171,25893.0
2022-03-25 10:40:00,77.4,77.62,77.25,77.5,46633.0,72.1523,72.3574,72.0125,72.2456,46633.0
2022-03-25 10:50:00,77.5,77.55,77.2,77.3,58502.0,72.2456,72.2922,71.9659,72.0591,58502.0
2022-03-25 11:00:00,77.31,77.37,76.75,76.75,41182.0,72.0685,72.1244,71.5464,71.5464,41182.0
2022-03-25 11:10:00,76.74,76.85,76.46,76.48,48160.0,71.5371,71.6396,71.2761,71.2947,48160.0
2022-03-25 11:20:00,76.45,76.52,76.04,76.06,78906.0,71.2668,71.332,70.8846,70.9032,78906.0
2022-03-25 11:30:00,76.03,76.58,76.02,76.45,52722.0,70.8752,71.3879,70.8659,71.2668,52722.0
2022-03-25 11:40:00,76.46,76.7,76.33,76.34,28526.0,71.2761,71.4998,71.1549,71.1642,28526.0
2022-03-25 11:50:00,76.35,76.47,76.25,76.4,38563.0,71.1735,71.2854,71.0803,71.2201,38563.0
2022-03-25 12:00:00,76.38,76.52,76.27,76.49,26756.0,71.2015,71.332,71.099,71.304,26756.0
2022-03-25 12:10:00,76.49,76.81,76.49,76.79,19320.0,71.304,71.6023,71.304,71.5837,19320.0
2022-03-25 12:20:00,76.76,76.76,76.47,76.59,23268.0,71.5557,71.5557,71.2854,71.3973,23268.0
2022-03-25 12:30:00,76.62,76.63,76.43,76.47,14395.0,71.4252,71.4346,71.2481,71.2854,14395.0
2022-03-25 12:40:00,76.5,76.72,76.43,76.67,15995.0,71.3134,71.5185,71.2481,71.4718,15995.0
2022-03-25 12:50:00,76.66,76.76,76.38,76.54,16593.0,71.4625,71.5557,71.2015,71.3507,16593.0
2022-03-25 13:00:00,76.5,76.66,76.45,76.56,23105.0,71.3134,71.4625,71.2668,71.3693,23105.0
2022-03-25 13:10:00,76.55,76.8,76.41,76.78,16444.0,71.36,71.593,71.2295,71.5744,16444.0
2022-03-25 13:20:00,76.78,76.78,76.52,76.64,14100.0,71.5744,71.5744,71.332,71.4439,14100.0
2022-03-25 13:30:00,76.69,76.79,76.6,76.71,10941.0,71.4905,71.5837,71.4066,71.5091,10941.0
2022-03-25 13:40:00,76.69,76.8,76.62,76.78,8802.0,71.4905,71.593,71.4252,71.5744,8802.0
2022-03-25 13:50:00,76.83,77.02,76.75,77.02,23656.0,71.621,71.7981,71.5464,71.7981,23656.0
2022-03-25 14:00:00,77.03,77.33,77.0,77.31,34054.0,71.8074,72.0871,71.7795,72.0685,34054.0
2022-03-25 14:10:00,77.35,77.36,77.16,77.17,28628.0,72.1057,72.1151,71.9286,71.9379,28628.0
2022-03-25 14:20:00,77.2,77.33,77.15,77.25,17254.0,71.9659,72.0871,71.9193,72.0125,17254.0
2022-03-25 14:30:00,77.26,77.36,77.15,77.22,25002.0,72.0218,72.1151,71.9193,71.9846,25002.0
2022-03-25 14:40:00,77.19,77.26,77.12,77.16,25055.0,71.9566,72.0218,71.8913,71.9286,25055.0
2022-03-25 14:50:00,77.15,77.2,77.03,77.07,26624.0,71.9193,71.9659,71.8074,71.8447,26624.0
2022-03-25 15:00:00,77.06,77.08,76.75,76.83,39379.0,71.8354,71.854,71.5464,71.621,39379.0
2022-03-25 15:10:00,76.84,76.95,76.7,76.7,32796.0,71.6303,71.7329,71.4998,71.4998,32796.0
2022-03-25 15:20:00,76.73,76.73,76.45,76.45,24836.0,71.5278,71.5278,71.2668,71.2668,24836.0
2022-03-25 15:30:00,76.44,76.63,76.31,76.48,44086.0,71.2574,71.4346,71.1362,71.2947,44086.0
2022-03-25 15:40:00,76.49,76.78,76.48,76.77,97878.0,71.304,71.5744,71.2947,71.5651,97878.0
2022-03-25 15:50:00,76.77,77.27,76.76,77.19,278243.0,71.5651,72.0312,71.5557,71.9566,278243.0
2022-03-28 09:30:00,74.85,76.63,74.85,76.39,236983.0,69.7752,71.4346,69.7752,71.2108,236983.0
2022-03-28 09:40:00,76.35,76.42,75.78,75.83,90791.0,71.1735,71.2388,70.6422,70.6888,90791.0
2022-03-28 09:50:00,75.89,76.6,75.76,76.24,64189.0,70.7447,71.4066,70.6235,71.071,64189.0
2022-03-28 10:00:00,76.24,76.28,75.5,75.89,81095.0,71.071,71.1083,70.3812,70.7447,81095.0
2022-03-28 10:10:00,75.95,75.96,75.58,75.64,76214.0,70.8007,70.81,70.4557,70.5117,76214.0
2022-03-28 10:20:00,75.61,75.9,75.45,75.87,120087.0,70.4837,70.754,70.3346,70.7261,120087.0
2022-03-28 10:30:00,75.88,76.11,75.82,75.89,33648.0,70.7354,70.9498,70.6795,70.7447,33648.0
2022-03-28 10:40:00,75.92,76.36,75.84,76.27,49879.0,70.7727,71.1829,70.6981,71.099,49879.0
2022-03-28 10:50:00,76.27,76.5,76.26,76.4,37076.0,71.099,71.3134,71.0896,71.2201,37076.0
2022-03-28 11:00:00,76.43,76.47,75.97,76.11,54685.0,71.2481,71.2854,70.8193,70.9498,54685.0
2022-03-28 11:10:00,76.17,76.2,75.91,76.06,21555.0,71.0057,71.0337,70.7634,70.9032,21555.0
2022-03-28 11:20:00,76.05,76.05,75.72,75.83,15209.0,70.8939,70.8939,70.5863,70.6888,15209.0
2022-03-28 11:30:00,75.9,75.92,75.44,75.57,16659.0,70.754,70.7727,70.3252,70.4464,16659.0
2022-03-28 11:40:00,75.59,75.69,75.38,75.38,21181.0,70.4651,70.5583,70.2693,70.2693,21181.0
2022-03-28 11:50:00,75.38,75.54,75.33,75.44,21458.0,70.2693,70.4185,70.2227,70.3252,21458.0
2022-03-28 12:00:00,75.46,75.67,75.41,75.54,25144.0,70.3439,70.5396,70.2973,70.4185,25144.0
2022-03-28 12:10:00,75.57,75.64,75.44,75.59,36749.0,70.4464,70.5117,70.3252,70.4651,36749.0
2022-03-28 12:20:00,75.61,75.77,75.46,75.47,53531.0,70.4837,70.6329,70.3439,70.3532,53531.0
2022-03-28 12:30:00,75.45,75.78,75.43,75.75,80006.0,70.3346,70.6422,70.3159,70.6142,80006.0
2022-03-28 12:40:00,75.77,75.86,75.59,75.64,33394.0,70.6329,70.7168,70.4651,70.5117,33394.0
2022-03-28 12:50:00,75.65,75.79,75.65,75.67,21432.0,70.521,70.6515,70.521,70.5396,21432.0
2022-03-28 13:00:00,75.67,75.72,75.61,75.61,19660.0,70.5396,70.5863,70.4837,70.4837,19660.0
2022-03-28 13:10:00,75.59,75.87,75.58,75.75,18573.0,70.4651,70.7261,70.4557,70.6142,18573.0
2022-03-28 13:20:00,75.76,76.14,75.74,76.04,29291.0,70.6235,70.9778,70.6049,70.8846,29291.0
2022-03-28 13:30:00,76.04,76.12,75.96,76.12,33058.0,70.8846,70.9591,70.81,70.9591,33058.0
2022-03-28 13:40:00,76.1,76.32,76.09,76.2,67539.0,70.9405,71.1456,70.9312,71.0337,67539.0
2022-03-28 13:50:00,76.21,76.26,76.0,76.16,29038.0,71.043,71.0896,70.8473,70.9964,29038.0
2022-03-28 14:00:00,76.16,76.25,76.07,76.19,20519.0,70.9964,71.0803,70.9125,71.0244,20519.0
2022-03-28 14:10:00,76.19,76.23,75.94,75.97,19569.0,71.0244,71.0617,70.7913,70.8193,19569.0
2022-03-28 14:20:00,76.01,76.13,75.95,76.09,20697.0,70.8566,70.9685,70.8007,70.9312,20697.0
2022-03-28 14:30:00,76.08,76.15,76.02,76.11,24065.0,70.9218,70.9871,70.8659,70.9498,24065.0
2022-03-28 14:40:00,76.11,76.35,76.07,76.33,34453.0,70.9498,71.1735,70.9125,71.1549,34453.0
2022-03-28 14:50:00,76.34,76.58,76.34,76.58,56125.0,71.1642,71.3879,71.1642,71.3879,56125.0
2022-03-28 15:00:00,76.6,76.84,76.55,76.8,58629.0,71.4066,71.6303,71.36,71.593,58629.0
2022-03-28 15:10:00,76.79,77.0,76.78,76.94,41114.0,71.5837,71.7795,71.5744,71.7235,41114.0
2022-03-28 15:20:00,76.94,77.13,76.93,77.11,43474.0,71.7235,71.9007,71.7142,71.882,43474.0
2022-03-28 15:30:00,77.12,77.3,77.11,77.17,63195.0,71.8913,72.0591,71.882,71.9379,63195.0
2022-03-28 15:40:00,77.17,77.35,77.14,77.32,71374.0,71.9379,72.1057,71.91,72.0778,71374.0
2022-03-28 15:50:00,77.3,77.6,77.07,77.45,365662.0,72.0591,72.3388,71.8447,72.199,365662.0
2022-03-29 09:30:00,78.68,80.1,78.68,79.51,163322.0,73.3456,74.6693,73.3456,74.1193,163322.0
2022-03-29 09:40:00,79.52,79.63,79.12,79.12,84459.0,74.1286,74.2312,73.7557,73.7557,84459.0
2022-03-29 09:50:00,79.11,79.27,78.92,79.15,47446.0,73.7464,73.8956,73.5693,73.7837,47446.0
2022-03-29 10:00:00,79.13,79.24,78.61,78.82,118035.0,73.7651,73.8676,73.2803,73.4761,118035.0
2022-03-29 10:10:00,78.86,78.9,78.2,78.3,73739.0,73.5134,73.5506,72.8981,72.9913,73739.0
2022-03-29 10:20:00,78.3,78.57,78.26,78.48,64001.0,72.9913,73.243,72.954,73.1591,64001.0
2022-03-29 10:30:00,78.5,78.69,78.3,78.34,63056.0,73.1778,73.3549,72.9913,73.0286,63056.0
2022-03-29 10:40:00,78.33,78.84,78.27,78.7,58117.0,73.0193,73.4947,72.9634,73.3642,58117.0
2022-03-29 10:50:00,78.77,79.13,78.77,79.12,37139.0,73.4295,73.7651,73.4295,73.7557,37139.0
2022-03-29 11:00:00,79.13,79.15,78.85,78.95,34657.0,73.7651,73.7837,73.504,73.5973,34657.0
2022-03-29 11:10:00,78.96,79.01,78.83,78.96,43556.0,73.6066,73.6532,73.4854,73.6066,43556.0
2022-03-29 11:20:00,78.94,79.14,78.71,79.1,52850.0,73.5879,73.7744,73.3735,73.7371,52850.0
2022-03-29 11:30:00,79.09,79.12,78.94,79.02,53089.0,73.7278,73.7557,73.5879,73.6625,53089.0
2022-03-29 11:40:00,79.05,79.4,79.0,79.4,49535.0,73.6905,74.0168,73.6439,74.0168,49535.0
2022-03-29 11:50:00,79.41,79.48,79.06,79.09,42074.0,74.0261,74.0913,73.6998,73.7278,42074.0
2022-03-29 12:00:00,79.08,79.09,78.85,78.97,27837.0,73.7184,73.7278,73.504,73.6159,27837.0
2022-03-29 12:10:00,78.98,79.09,78.85,79.06,28120.0,73.6252,73.7278,73.504,73.6998,28120.0
2022-03-29 12:20:00,79.06,79.07,78.76,78.79,17118.0,73.6998,73.7091,73.4201,73.4481,17118.0
2022-03-29 12:30:00,78.82,78.82,78.5,78.66,32309.0,73.4761,73.4761,73.1778,73.3269,32309.0
2022-03-29 12:40:00,78.68,78.83,78.64,78.74,34893.0,73.3456,73.4854,73.3083,73.4015,34893.0
2022-03-29 12:50:00,78.75,78.76,78.49,78.56,28808.0,73.4108,73.4201,73.1684,73.2337,28808.0
2022-03-29 13:00:00,78.57,78.57,78.36,78.41,22500.0,73.243,73.243,73.0473,73.0939,22500.0
2022-03-29 13:10:00,78.43,78.54,78.43,78.47,21667.0,73.1125,73.2151,73.1125,73.1498,21667.0
2022-03-29 13:20:00,78.48,78.56,78.3,78.47,29341.0,73.1591,73.2337,72.9913,73.1498,29341.0
2022-03-29 13:30:00,78.52,78.7,78.44,78.67,21634.0,73.1964,73.3642,73.1218,73.3362,21634.0
2022-03-29 13:40:00,78.67,78.99,78.62,78.93,28304.0,73.3362,73.6345,73.2896,73.5786,28304.0
2022-03-29 13:50:00,78.96,78.99,78.89,78.96,22404.0,73.6066,73.6345,73.5413,73.6066,22404.0
2022-03-29 14:00:00,78.96,79.08,78.91,79.07,39404.0,73.6066,73.7184,73.56,73.7091,39404.0
2022-03-29 14:10:00,79.06,79.15,79.02,79.04,30242.0,73.6998,73.7837,73.6625,73.6812,30242.0
2022-03-29 14:20:00,79.04,79.28,79.03,79.28,26560.0,73.6812,73.9049,73.6718,73.9049,26560.0
2022-03-29 14:30:00,79.27,79.49,79.26,79.46,48982.0,73.8956,74.1006,73.8862,74.0727,48982.0
2022-03-29 14:40:00,79.45,79.57,79.41,79.47,29110.0,74.0634,74.1752,74.0261,74.082,29110.0
2022-03-29 14:50:00,79.47,79.67,79.41,79.66,41901.0,74.082,74.2684,74.0261,74.2591,41901.0
2022-03-29 15:00:00,79.66,79.84,79.54,79.82,45695.0,74.2591,74.4269,74.1473,74.4083,45695.0
2022-03-29 15:10:00,79.82,79.94,79.75,79.88,63030.0,74.4083,74.5201,74.343,74.4642,63030.0
2022-03-29 15:20:00,79.9,79.98,79.78,79.89,68853.0,74.4829,74.5574,74.371,74.4735,68853.0
2022-03-29 15:30:00,79.89,79.93,79.76,79.81,88822.0,74.4735,74.5108,74.3523,74.399,88822.0
2022-03-29 15:40:00,79.82,79.9,79.66,79.72,87454.0,74.4083,74.4829,74.2591,74.3151,87454.0
2022-03-29 15:50:00,79.76,79.84,79.5,79.79,441902.0,74.3523,74.4269,74.11,74.3803,441902.0
2022-03-30 09:30:00,78.93,79.25,78.26,78.56,125427.0,73.5786,73.8769,72.954,73.2337,125427.0
2022-03-30 09:40:00,78.54,78.67,78.11,78.46,56254.0,73.2151,73.3362,72.8142,73.1405,56254.0
2022-03-30 09:50:00,78.51,78.58,78.24,78.42,50932.0,73.1871,73.2523,72.9354,73.1032,50932.0
2022-03-30 10:00:00,78.44,78.61,77.86,78.0,87373.0,73.1218,73.2803,72.5812,72.7117,87373.0
2022-03-30 10:10:00,78.0,78.4,77.99,78.06,47831.0,72.7117,73.0845,72.7023,72.7676,47831.0
2022-03-30 10:20:00,78.09,78.32,78.04,78.19,36149.0,72.7956,73.01,72.749,72.8888,36149.0
2022-03-30 10:30:00,78.2,78.24,77.99,78.22,37411.0,72.8981,72.9354,72.7023,72.9168,37411.0
2022-03-30 10:40:00,78.2,78.23,77.97,78.0,36789.0,72.8981,72.9261,72.6837,72.7117,36789.0
2022-03-30 10:50:00,77.98,78.11,77.51,77.56,49366.0,72.693,72.8142,72.2549,72.3015,49366.0
2022-03-30 11:00:00,77.53,77.61,77.25,77.29,41633.0,72.2735,72.3481,72.0125,72.0498,41633.0
2022-03-30 11:10:00,77.26,77.58,77.14,77.47,43217.0,72.0218,72.3201,71.91,72.2176,43217.0
2022-03-30 11:20:00,77.48,77.53,77.24,77.42,58337.0,72.2269,72.2735,72.0032,72.171,58337.0
2022-03-30 11:30:00,77.44,77.81,77.37,77.67,36497.0,72.1896,72.5346,72.1244,72.404,36497.0
2022-03-30 11:40:00,77.66,77.73,77.47,77.51,30958.0,72.3947,72.46,72.2176,72.2549,30958.0
2022-03-30 11:50:00,77.52,77.53,77.3,77.46,28177.0,72.2642,72.2735,72.0591,72.2083,28177.0
2022-03-30 12:00:00,77.46,77.51,77.18,77.28,23956.0,72.2083,72.2549,71.9473,72.0405,23956.0
2022-03-30 12:10:00,77.25,77.32,77.13,77.29,30445.0,72.0125,72.0778,71.9007,72.0498,30445.0
2022-03-30 12:20:00,77.28,77.31,77.16,77.27,32125.0,72.0405,72.0685,71.9286,72.0312,32125.0
2022-03-30 12:30:00,77.29,77.56,77.2,77.55,15991.0,72.0498,72.3015,71.9659,72.2922,15991.0
2022-03-30 12:40:00,77.57,77.63,77.45,77.56,18814.0,72.3108,72.3668,72.199,72.3015,18814.0
2022-03-30 12:50:00,77.53,77.55,77.4,77.46,23366.0,72.2735,72.2922,72.1523,72.2083,23366.0
2022-03-30 13:00:00,77.47,77.56,77.33,77.37,27559.0,72.2176,72.3015,72.0871,72.1244,27559.0
2022-03-30 13:10:00,77.37,77.54,77.24,77.34,30206.0,72.1244,72.2829,72.0032,72.0964,30206.0
2022-03-30 13:20:00,77.28,77.41,77.25,77.4,20073.0,72.0405,72.1617,72.0125,72.1523,20073.0
2022-03-30 13:30:00,77.39,77.52,77.29,77.29,23702.0,72.143,72.2642,72.0498,72.0498,23702.0
2022-03-30 13:40:00,77.28,77.41,77.27,77.4,27148.0,72.0405,72.1617,72.0312,72.1523,27148.0
2022-03-30 13:50:00,77.45,77.49,77.29,77.35,16573.0,72.199,72.2362,72.0498,72.1057,16573.0
2022-03-30 14:00:00,77.34,77.48,77.32,77.43,22524.0,72.0964,72.2269,72.0778,72.1803,22524.0
2022-03-30 14:10:00,77.41,77.42,77.02,77.02,35175.0,72.1617,72.171,71.7981,71.7981,35175.0
2022-03-30 14:20:00,77.0,77.07,76.74,76.86,43368.0,71.7795,71.8447,71.5371,71.649,43368.0
2022-03-30 14:30:00,76.86,77.08,76.86,77.02,20714.0,71.649,71.854,71.649,71.7981,20714.0
2022-03-30 14:40:00,77.04,77.06,76.87,76.97,42814.0,71.8168,71.8354,71.6583,71.7515,42814.0
2022-03-30 14:50:00,76.98,77.08,76.83,76.89,73751.0,71.7608,71.854,71.621,71.6769,73751.0
2022-03-30 15:00:00,76.9,76.9,76.41,76.5,83275.0,71.6862,71.6862,71.2295,71.3134,83275.0
2022-03-30 15:10:00,76.49,76.54,76.26,76.27,60693.0,71.304,71.3507,71.0896,71.099,60693.0
2022-03-30 15:20:00,76.24,76.45,76.21,76.43,61925.0,71.071,71.2668,71.043,71.2481,61925.0
2022-03-30 15:30:00,76.44,76.55,76.25,76.28,86776.0,71.2574,71.36,71.0803,71.1083,86776.0
2022-03-30 15:40:00,76.25,76.62,76.14,76.54,101536.0,71.0803,71.4252,70.9778,71.3507,101536.0
2022-03-30 15:50:00,76.51,76.52,76.04,76.4,451204.0,71.3227,71.332,70.8846,71.2201,451204.0
2022-03-31 09:30:00,76.91,76.91,76.25,76.31,82711.0,71.6956,71.6956,71.0803,71.1362,82711.0
2022-03-31 09:40:00,76.3,76.5,76.0,76.41,23340.0,71.1269,71.3134,70.8473,71.2295,23340.0
2022-03-31 09:50:00,76.36,76.66,75.95,76.36,28634.0,71.1829,71.4625,70.8007,71.1829,28634.0
2022-03-31 10:00:00,76.4,76.4,75.99,76.24,46762.0,71.2201,71.2201,70.8379,71.071,46762.0
2022-03-31 10:10:00,76.25,76.68,76.2,76.58,32811.0,71.0803,71.4812,71.0337,71.3879,32811.0
2022-03-31 10:20:00,76.55,76.69,76.37,76.65,27217.0,71.36,71.4905,71.1922,71.4532,27217.0
2022-03-31 10:30:00,76.67,76.98,76.6,76.7,42889.0,71.4718,71.7608,71.4066,71.4998,42889.0
2022-03-31 10:40:00,76.69,77.16,76.55,77.12,38341.0,71.4905,71.9286,71.36,71.8913,38341.0
2022-03-31 10:50:00,77.14,77.35,77.1,77.18,45155.0,71.91,72.1057,71.8727,71.9473,45155.0
2022-03-31 11:00:00,77.19,77.23,76.93,77.12,20923.0,71.9566,71.9939,71.7142,71.8913,20923.0
2022-03-31 11:10:00,77.02,77.07,76.86,76.93,25109.0,71.7981,71.8447,71.649,71.7142,25109.0
2022-03-31 11:20:00,76.9,77.17,76.66,76.79,35734.0,71.6862,71.9379,71.4625,71.5837,35734.0
2022-03-31 11:30:00,76.76,77.04,76.76,76.84,49794.0,71.5557,71.8168,71.5557,71.6303,49794.0
2022-03-31 11:40:00,76.86,77.09,76.56,76.56,47013.0,71.649,71.8634,71.3693,71.3693,47013.0
2022-03-31 11:50:00,76.52,76.65,76.49,76.64,43402.0,71.332,71.4532,71.304,71.4439,43402.0
2022-03-31 12:00:00,76.61,76.65,76.37,76.45,36700.0,71.4159,71.4532,71.1922,71.2668,36700.0
2022-03-31 12:10:00,76.41,76.43,76.26,76.31,23298.0,71.2295,71.2481,71.0896,71.1362,23298.0
2022-03-31 12:20:00,76.31,76.36,76.24,76.34,22500.0,71.1362,71.1829,71.071,71.1642,22500.0
2022-03-31 12:30:00,76.32,76.45,76.17,76.25,37375.0,71.1456,71.2668,71.0057,71.0803,37375.0
2022-03-31 12:40:00,76.24,76.32,76.19,76.3,31144.0,71.071,71.1456,71.0244,71.1269,31144.0
2022-03-31 12:50:00,76.28,76.28,76.09,76.12,29442.0,71.1083,71.1083,70.9312,70.9591,29442.0
2022-03-31 13:00:00,76.11,76.28,76.07,76.12,26925.0,70.9498,71.1083,70.9125,70.9591,26925.0
2022-03-31 13:10:00,76.1,76.18,76.01,76.15,22449.0,70.9405,71.0151,70.8566,70.9871,22449.0
2022-03-31 13:20:00,76.13,76.19,76.01,76.18,22990.0,70.9685,71.0244,70.8566,71.0151,22990.0
2022-03-31 13:30:00,76.17,76.24,75.99,76.01,26556.0,71.0057,71.071,70.8379,70.8566,26556.0
2022-03-31 13:40:00,76.02,76.14,76.0,76.11,26188.0,70.8659,70.9778,70.8473,70.9498,26188.0
2022-03-31 13:50:00,76.13,76.22,76.01,76.01,40586.0,70.9685,71.0524,70.8566,70.8566,40586.0
2022-03-31 14:00:00,76.02,76.04,75.92,75.98,16692.0,70.8659,70.8846,70.7727,70.8286,16692.0
2022-03-31 14:10:00,75.98,76.1,75.94,76.01,15931.0,70.8286,70.9405,70.7913,70.8566,15931.0
2022-03-31 14:20:00,75.98,76.14,75.98,76.08,21430.0,70.8286,70.9778,70.8286,70.9218,21430.0
2022-03-31 14:30:00,76.09,76.1,75.95,76.05,59174.0,70.9312,70.9405,70.8007,70.8939,59174.0
2022-03-31 14:40:00,76.05,76.17,75.82,75.9,252440.0,70.8939,71.0057,70.6795,70.754,252440.0
2022-03-31 14:50:00,75.91,76.22,75.91,76.22,40539.0,70.7634,71.0524,70.7634,71.0524,40539.0
2022-03-31 15:00:00,76.24,76.49,76.23,76.39,39385.0,71.071,71.304,71.0617,71.2108,39385.0
2022-03-31 15:10:00,76.39,76.39,75.95,75.96,24389.0,71.2108,71.2108,70.8007,70.81,24389.0
2022-03-31 15:20:00,75.95,75.95,75.8,75.93,28550.0,70.8007,70.8007,70.6608,70.782,28550.0
2022-03-31 15:30:00,75.95,75.99,75.78,75.92,40836.0,70.8007,70.8379,70.6422,70.7727,40836.0
2022-03-31 15:40:00,75.9,76.01,75.77,75.93,71111.0,70.754,70.8566,70.6329,70.782,71111.0
2022-03-31 15:50:00,75.83,75.94,75.02,75.07,781435.0,70.6888,70.7913,69.9337,69.9803,781435.0
2022-04-01 09:30:00,75.67,75.99,75.41,75.73,86879.0,70.5396,70.8379,70.2973,70.5956,86879.0
2022-04-01 09:40:00,75.69,75.85,75.08,75.11,74167.0,70.5583,70.7074,69.9896,70.0176,74167.0
2022-04-01 09:50:00,75.11,75.22,74.83,75.04,62435.0,70.0176,70.1202,69.7566,69.9524,62435.0
2022-04-01 10:00:00,75.0,75.01,74.55,74.6,43150.0,69.9151,69.9244,69.4956,69.5422,43150.0
2022-04-01 10:10:00,74.61,74.79,74.29,74.33,52125.0,69.5515,69.7193,69.2532,69.2905,52125.0
2022-04-01 10:20:00,74.29,74.36,74.11,74.24,56441.0,69.2532,69.3185,69.0854,69.2066,56441.0
2022-04-01 10:30:00,74.28,74.6,74.26,74.34,33201.0,69.2439,69.5422,69.2252,69.2998,33201.0
2022-04-01 10:40:00,74.41,74.49,74.17,74.39,42783.0,69.3651,69.4396,69.1413,69.3464,42783.0
2022-04-01 10:50:00,74.4,74.67,74.32,74.6,72248.0,69.3557,69.6074,69.2812,69.5422,72248.0
2022-04-01 11:00:00,74.63,74.74,74.4,74.67,27354.0,69.5702,69.6727,69.3557,69.6074,27354.0
2022-04-01 11:10:00,74.63,74.71,74.32,74.37,23019.0,69.5702,69.6447,69.2812,69.3278,23019.0
2022-04-01 11:20:00,74.39,74.48,74.11,74.14,27079.0,69.3464,69.4303,69.0854,69.1134,27079.0
2022-04-01 11:30:00,74.19,74.28,73.92,73.98,24521.0,69.16,69.2439,68.9083,68.9642,24521.0
2022-04-01 11:40:00,73.98,74.05,73.85,73.93,22090.0,68.9642,69.0295,68.843,68.9176,22090.0
2022-04-01 11:50:00,73.93,74.13,73.8,73.85,52726.0,68.9176,69.1041,68.7964,68.843,52726.0
2022-04-01 12:00:00,73.86,73.86,73.52,73.7,34926.0,68.8524,68.8524,68.5354,68.7032,34926.0
2022-04-01 12:10:00,73.71,73.74,73.53,73.68,31912.0,68.7125,68.7405,68.5447,68.6846,31912.0
2022-04-01 12:20:00,73.66,73.9,73.63,73.83,28686.0,68.6659,68.8896,68.638,68.8244,28686.0
2022-04-01 12:30:00,73.83,73.83,73.49,73.61,94592.0,68.8244,68.8244,68.5074,68.6193,94592.0
2022-04-01 12:40:00,73.6,73.64,73.41,73.47,37290.0,68.61,68.6473,68.4329,68.4888,37290.0
2022-04-01 12:50:00,73.48,73.55,73.28,73.31,28273.0,68.4981,68.5634,68.3117,68.3396,28273.0
2022-04-01 13:00:00,73.33,73.52,73.29,73.36,26120.0,68.3583,68.5354,68.321,68.3863,26120.0
2022-04-01 13:10:00,73.37,73.38,73.19,73.25,46063.0,68.3956,68.4049,68.2278,68.2837,46063.0
2022-04-01 13:20:00,73.27,73.57,73.22,73.45,47123.0,68.3024,68.582,68.2557,68.4702,47123.0
2022-04-01 13:30:00,73.42,73.81,73.42,73.71,22451.0,68.4422,68.8057,68.4422,68.7125,22451.0
2022-04-01 13:40:00,73.66,73.85,73.66,73.75,52621.0,68.6659,68.843,68.6659,68.7498,52621.0
2022-04-01 13:50:00,73.72,73.73,73.45,73.48,42378.0,68.7218,68.7312,68.4702,68.4981,42378.0
2022-04-01 14:00:00,73.47,73.81,73.47,73.75,31164.0,68.4888,68.8057,68.4888,68.7498,31164.0
2022-04-01 14:10:00,73.68,74.04,73.68,73.88,34685.0,68.6846,69.0202,68.6846,68.871,34685.0
2022-04-01 14:20:00,73.9,73.98,73.78,73.92,63609.0,68.8896,68.9642,68.7778,68.9083,63609.0
2022-04-01 14:30:00,73.93,74.1,73.8,73.87,49746.0,68.9176,69.0761,68.7964,68.8617,49746.0
2022-04-01 14:40:00,73.88,73.97,73.71,73.74,41735.0,68.871,68.9549,68.7125,68.7405,41735.0
2022-04-01 14:50:00,73.74,73.79,73.64,73.73,32387.0,68.7405,68.7871,68.6473,68.7312,32387.0
2022-04-01 15:00:00,73.77,74.12,73.71,73.95,30258.0,68.7685,69.0947,68.7125,68.9363,30258.0
2022-04-01 15:10:00,73.98,74.01,73.52,73.52,53248.0,68.9642,68.9922,68.5354,68.5354,53248.0
2022-04-01 15:20:00,73.51,73.53,73.32,73.42,89013.0,68.5261,68.5447,68.349,68.4422,89013.0
2022-04-01 15:30:00,73.41,73.45,73.28,73.4,101462.0,68.4329,68.4702,68.3117,68.4235,101462.0
2022-04-01 15:40:00,73.39,73.55,73.37,73.51,149730.0,68.4142,68.5634,68.3956,68.5261,149730.0
2022-04-01 15:50:00,73.51,74.01,73.42,73.98,492011.0,68.5261,68.9922,68.4422,68.9642,492011.0
2022-04-04 09:30:00,74.37,74.61,74.06,74.18,86975.0,69.3278,69.5515,69.0388,69.1507,86975.0
2022-04-04 09:40:00,74.22,74.89,74.18,74.89,73382.0,69.1879,69.8125,69.1507,69.8125,73382.0
2022-04-04 09:50:00,74.96,75.37,74.81,75.18,34232.0,69.8778,70.26,69.7379,70.0829,34232.0
2022-04-04 10:00:00,75.18,75.24,74.95,75.22,39668.0,70.0829,70.1388,69.8685,70.1202,39668.0
2022-04-04 10:10:00,75.25,75.46,74.8,74.87,31648.0,70.1481,70.3439,69.7286,69.7939,31648.0
2022-04-04 10:20:00,74.91,75.01,74.58,74.69,159900.0,69.8312,69.9244,69.5235,69.6261,159900.0
2022-04-04 10:30:00,74.68,74.71,74.34,74.49,42265.0,69.6168,69.6447,69.2998,69.4396,42265.0
2022-04-04 10:40:00,74.51,74.51,74.19,74.25,25433.0,69.4583,69.4583,69.16,69.2159,25433.0
2022-04-04 10:50:00,74.24,74.38,74.21,74.27,24160.0,69.2066,69.3371,69.1786,69.2346,24160.0
2022-04-04 11:00:00,74.27,74.82,74.27,74.79,19773.0,69.2346,69.7473,69.2346,69.7193,19773.0
2022-04-04 11:10:00,74.81,74.81,74.54,74.66,28062.0,69.7379,69.7379,69.4863,69.5981,28062.0
2022-04-04 11:20:00,74.65,74.73,74.57,74.69,34330.0,69.5888,69.6634,69.5142,69.6261,34330.0
2022-04-04 11:30:00,74.7,74.95,74.59,74.61,45079.0,69.6354,69.8685,69.5329,69.5515,45079.0
2022-04-04 11:40:00,74.64,74.77,74.58,74.72,20362.0,69.5795,69.7007,69.5235,69.654,20362.0
2022-04-04 11:50:00,74.73,74.82,74.62,74.66,32058.0,69.6634,69.7473,69.5608,69.5981,32058.0
2022-04-04 12:00:00,74.64,74.65,74.36,74.4,23912.0,69.5795,69.5888,69.3185,69.3557,23912.0
2022-04-04 12:10:00,74.41,74.46,74.3,74.35,20342.0,69.3651,69.4117,69.2625,69.3091,20342.0
2022-04-04 12:20:00,74.37,74.44,74.25,74.27,16302.0,69.3278,69.393,69.2159,69.2346,16302.0
2022-04-04 12:30:00,74.28,74.4,74.19,74.24,39788.0,69.2439,69.3557,69.16,69.2066,39788.0
2022-04-04 12:40:00,74.24,74.26,74.15,74.22,17752.0,69.2066,69.2252,69.1227,69.1879,17752.0
2022-04-04 12:50:00,74.25,74.26,74.06,74.07,19901.0,69.2159,69.2252,69.0388,69.0481,19901.0
2022-04-04 13:00:00,74.05,74.05,73.91,73.94,22047.0,69.0295,69.0295,68.899,68.9269,22047.0
2022-04-04 13:10:00,73.92,73.93,73.77,73.83,29735.0,68.9083,68.9176,68.7685,68.8244,29735.0
2022-04-04 13:20:00,73.81,73.88,73.78,73.79,27800.0,68.8057,68.871,68.7778,68.7871,27800.0
2022-04-04 13:30:00,73.79,73.93,73.75,73.9,23664.0,68.7871,68.9176,68.7498,68.8896,23664.0
2022-04-04 13:40:00,73.9,74.05,73.88,73.96,28127.0,68.8896,69.0295,68.871,68.9456,28127.0
2022-04-04 13:50:00,73.95,74.06,73.93,74.04,18431.0,68.9363,69.0388,68.9176,69.0202,18431.0
2022-04-04 14:00:00,74.03,74.03,73.54,73.56,30974.0,69.0108,69.0108,68.5541,68.5727,30974.0
2022-04-04 14:10:00,73.58,73.69,73.52,73.61,23426.0,68.5913,68.6939,68.5354,68.6193,23426.0
2022-04-04 14:20:00,73.59,73.71,73.54,73.66,45646.0,68.6007,68.7125,68.5541,68.6659,45646.0
2022-04-04 14:30:00,73.68,73.97,73.66,73.94,39076.0,68.6846,68.9549,68.6659,68.9269,39076.0
2022-04-04 14:40:00,73.95,74.15,73.91,74.1,20175.0,68.9363,69.1227,68.899,69.0761,20175.0
2022-04-04 14:50:00,74.12,74.17,74.03,74.11,22064.0,69.0947,69.1413,69.0108,69.0854,22064.0
2022-04-04 15:00:00,74.11,74.22,74.01,74.21,21484.0,69.0854,69.1879,68.9922,69.1786,21484.0
2022-04-04 15:10:00,74.24,74.26,74.1,74.26,21663.0,69.2066,69.2252,69.0761,69.2252,21663.0
2022-04-04 15:20:00,74.26,74.43,74.25,74.33,28132.0,69.2252,69.3837,69.2159,69.2905,28132.0
2022-04-04 15:30:00,74.31,74.44,74.29,74.36,34404.0,69.2718,69.393,69.2532,69.3185,34404.0
2022-04-04 15:40:00,74.36,74.45,74.14,74.14,73782.0,69.3185,69.4024,69.1134,69.1134,73782.0
2022-04-04 15:50:00,74.16,74.49,74.15,74.4,236594.0,69.132,69.4396,69.1227,69.3557,236594.0
2022-04-05 09:30:00,73.76,74.13,72.94,72.99,85749.0,68.7591,69.1041,67.9947,68.0413,85749.0
2022-04-05 09:40:00,73.02,73.06,72.13,72.16,89654.0,68.0693,68.1066,67.2396,67.2676,89654.0
2022-04-05 09:50:00,72.19,72.19,71.55,71.81,75848.0,67.2956,67.2956,66.699,66.9413,75848.0
2022-04-05 10:00:00,71.79,72.08,71.19,71.19,95593.0,66.9227,67.193,66.3634,66.3634,95593.0
2022-04-05 10:10:00,71.19,71.35,70.74,70.74,89858.0,66.3634,66.5125,65.9439,65.9439,89858.0
2022-04-05 10:20:00,70.73,71.3,70.73,71.12,55263.0,65.9346,66.4659,65.9346,66.2981,55263.0
2022-04-05 10:30:00,71.06,71.27,70.77,70.79,33585.0,66.2422,66.438,65.9719,65.9905,33585.0
2022-04-05 10:40:00,70.77,71.13,70.57,70.98,82245.0,65.9719,66.3074,65.7854,66.1676,82245.0
2022-04-05 10:50:00,70.98,71.09,70.78,70.79,82712.0,66.1676,66.2702,65.9812,65.9905,82712.0
2022-04-05 11:00:00,70.77,70.95,70.64,70.73,55094.0,65.9719,66.1397,65.8507,65.9346,55094.0
2022-04-05 11:10:00,70.75,70.93,70.56,70.63,68152.0,65.9532,66.121,65.7761,65.8413,68152.0
2022-04-05 11:20:00,70.63,70.74,70.52,70.7,38728.0,65.8413,65.9439,65.7388,65.9066,38728.0
2022-04-05 11:30:00,70.63,70.74,70.49,70.5,38528.0,65.8413,65.9439,65.7108,65.7202,38528.0
2022-04-05 11:40:00,70.51,70.63,70.37,70.43,53238.0,65.7295,65.8413,65.599,65.6549,53238.0
2022-04-05 11:50:00,70.43,70.53,70.3,70.3,63763.0,65.6549,65.7481,65.5337,65.5337,63763.0
2022-04-05 12:00:00,70.31,70.78,70.31,70.42,79987.0,65.543,65.9812,65.543,65.6456,79987.0
2022-04-05 12:10:00,70.44,70.48,70.23,70.25,71628.0,65.6642,65.7015,65.4685,65.4871,71628.0
2022-04-05 12:20:00,70.26,70.49,70.21,70.4,47791.0,65.4964,65.7108,65.4498,65.6269,47791.0
2022-04-05 12:30:00,70.39,70.59,70.35,70.52,24959.0,65.6176,65.8041,65.5803,65.7388,24959.0
2022-04-05 12:40:00,70.49,70.61,70.39,70.61,32398.0,65.7108,65.8227,65.6176,65.8227,32398.0
2022-04-05 12:50:00,70.63,70.79,70.61,70.76,50545.0,65.8413,65.9905,65.8227,65.9625,50545.0
2022-04-05 13:00:00,70.77,71.08,70.72,71.04,50833.0,65.9719,66.2608,65.9252,66.2236,50833.0
2022-04-05 13:10:00,71.05,71.09,70.89,71.0,37277.0,66.2329,66.2702,66.0837,66.1863,37277.0
2022-04-05 13:20:00,71.01,71.02,70.79,70.95,46793.0,66.1956,66.2049,65.9905,66.1397,46793.0
2022-04-05 13:30:00,70.94,70.95,70.76,70.79,30579.0,66.1303,66.1397,65.9625,65.9905,30579.0
2022-04-05 13:40:00,70.78,70.78,70.53,70.63,35512.0,65.9812,65.9812,65.7481,65.8413,35512.0
2022-04-05 13:50:00,70.62,70.68,70.53,70.66,34768.0,65.832,65.888,65.7481,65.8693,34768.0
2022-04-05 14:00:00,70.66,70.76,70.57,70.66,36356.0,65.8693,65.9625,65.7854,65.8693,36356.0
2022-04-05 14:10:00,70.67,71.0,70.6,71.0,56616.0,65.8786,66.1863,65.8134,66.1863,56616.0
2022-04-05 14:20:00,70.97,71.04,70.8,70.88,37108.0,66.1583,66.2236,65.9998,66.0744,37108.0
2022-04-05 14:30:00,70.88,70.91,70.61,70.61,55169.0,66.0744,66.1024,65.8227,65.8227,55169.0
2022-04-05 14:40:00,70.62,70.87,70.58,70.74,62688.0,65.832,66.0651,65.7947,65.9439,62688.0
2022-04-05 14:50:00,70.75,70.82,70.52,70.55,51372.0,65.9532,66.0185,65.7388,65.7668,51372.0
2022-04-05 15:00:00,70.56,70.66,70.32,70.34,84275.0,65.7761,65.8693,65.5524,65.571,84275.0
2022-04-05 15:10:00,70.36,70.36,70.13,70.14,151713.0,65.5897,65.5897,65.3752,65.3846,151713.0
2022-04-05 15:20:00,70.14,70.35,70.05,70.29,100709.0,65.3846,65.5803,65.3007,65.5244,100709.0
2022-04-05 15:30:00,70.27,70.28,70.12,70.17,84043.0,65.5058,65.5151,65.3659,65.4125,84043.0
2022-04-05 15:40:00,70.18,70.28,70.05,70.13,121790.0,65.4219,65.5151,65.3007,65.3752,121790.0
2022-04-05 15:50:00,70.12,70.41,69.97,70.09,572027.0,65.3659,65.6363,65.2261,65.338,572027.0
2022-04-06 09:30:00,69.04,69.4,68.69,68.81,178435.0,64.3591,64.6947,64.0329,64.1447,178435.0
2022-04-06 09:40:00,68.78,68.95,68.26,68.29,116597.0,64.1168,64.2753,63.632,63.66,116597.0
2022-04-06 09:50:00,68.29,68.62,68.23,68.44,72467.0,63.66,63.9676,63.6041,63.7998,72467.0
2022-04-06 10:00:00,68.45,68.47,68.23,68.3,74832.0,63.8092,63.8278,63.6041,63.6693,74832.0
2022-04-06 10:10:00,68.29,69.0,68.17,68.77,89935.0,63.66,64.3219,63.5481,64.1075,89935.0
2022-04-06 10:20:00,68.76,68.99,68.67,68.74,63419.0,64.0981,64.3125,64.0142,64.0795,63419.0
2022-04-06 10:30:00,68.73,69.08,68.62,68.92,81073.0,64.0702,64.3964,63.9676,64.2473,81073.0
2022-04-06 10:40:00,68.94,69.4,68.85,69.23,62925.0,64.2659,64.6947,64.182,64.5363,62925.0
2022-04-06 10:50:00,69.23,69.27,69.01,69.05,118218.0,64.5363,64.5736,64.3312,64.3685,118218.0
2022-04-06 11:00:00,69.02,69.41,69.02,69.4,52247.0,64.3405,64.7041,64.3405,64.6947,52247.0
2022-04-06 11:10:00,69.39,69.63,69.28,69.28,62790.0,64.6854,64.9091,64.5829,64.5829,62790.0
2022-04-06 11:20:00,69.26,69.72,69.24,69.34,195512.0,64.5642,64.993,64.5456,64.6388,195512.0
2022-04-06 11:30:00,69.35,69.42,69.14,69.26,84424.0,64.6481,64.7134,64.4524,64.5642,84424.0
2022-04-06 11:40:00,69.27,69.46,69.1,69.37,104092.0,64.5736,64.7507,64.4151,64.6668,104092.0
2022-04-06 11:50:00,69.38,69.57,69.25,69.34,88702.0,64.6761,64.8532,64.5549,64.6388,88702.0
2022-04-06 12:00:00,69.33,69.41,69.21,69.27,50761.0,64.6295,64.7041,64.5176,64.5736,50761.0
2022-04-06 12:10:00,69.28,69.35,69.16,69.2,49658.0,64.5829,64.6481,64.471,64.5083,49658.0
2022-04-06 12:20:00,69.21,69.21,68.94,69.01,35955.0,64.5176,64.5176,64.2659,64.3312,35955.0
2022-04-06 12:30:00,68.99,69.05,68.7,68.72,138068.0,64.3125,64.3685,64.0422,64.0608,138068.0
2022-04-06 12:40:00,68.7,68.78,68.52,68.7,67812.0,64.0422,64.1168,63.8744,64.0422,67812.0
2022-04-06 12:50:00,68.7,68.77,68.63,68.71,45966.0,64.0422,64.1075,63.9769,64.0515,45966.0
2022-04-06 13:00:00,68.7,68.85,68.62,68.8,32239.0,64.0422,64.182,63.9676,64.1354,32239.0
2022-04-06 13:10:00,68.81,69.13,68.81,69.11,31704.0,64.1447,64.443,64.1447,64.4244,31704.0
2022-04-06 13:20:00,69.11,69.25,69.09,69.23,45176.0,64.4244,64.5549,64.4058,64.5363,45176.0
2022-04-06 13:30:00,69.24,69.37,69.16,69.34,31990.0,64.5456,64.6668,64.471,64.6388,31990.0
2022-04-06 13:40:00,69.36,69.88,69.35,69.88,92729.0,64.6575,65.1422,64.6481,65.1422,92729.0
2022-04-06 13:50:00,69.86,69.89,69.45,69.45,26795.0,65.1236,65.1515,64.7414,64.7414,26795.0
2022-04-06 14:00:00,69.42,70.15,69.04,69.08,113792.0,64.7134,65.3939,64.3591,64.3964,113792.0
2022-04-06 14:10:00,69.05,69.12,68.62,68.67,41746.0,64.3685,64.4337,63.9676,64.0142,41746.0
2022-04-06 14:20:00,68.7,69.09,68.62,68.93,38088.0,64.0422,64.4058,63.9676,64.2566,38088.0
2022-04-06 14:30:00,68.92,69.52,68.88,69.04,100038.0,64.2473,64.8066,64.21,64.3591,100038.0
2022-04-06 14:40:00,69.03,69.26,68.8,68.87,81779.0,64.3498,64.5642,64.1354,64.2007,81779.0
2022-04-06 14:50:00,68.88,69.64,68.88,69.56,78159.0,64.21,64.9185,64.21,64.8439,78159.0
2022-04-06 15:00:00,69.55,70.09,69.41,69.48,78598.0,64.8346,65.338,64.7041,64.7693,78598.0
2022-04-06 15:10:00,69.5,69.67,69.02,69.12,114659.0,64.788,64.9464,64.3405,64.4337,114659.0
2022-04-06 15:20:00,69.11,69.14,68.77,68.83,58443.0,64.4244,64.4524,64.1075,64.1634,58443.0
2022-04-06 15:30:00,68.82,68.83,68.33,68.49,324064.0,64.1541,64.1634,63.6973,63.8464,324064.0
2022-04-06 15:40:00,68.5,68.76,68.38,68.73,382083.0,63.8558,64.0981,63.7439,64.0702,382083.0
2022-04-06 15:50:00,68.75,68.83,68.21,68.26,590322.0,64.0888,64.1634,63.5854,63.632,590322.0
2022-04-07 09:30:00,68.25,69.21,68.02,69.05,119075.0,63.6227,64.5176,63.4083,64.3685,119075.0
2022-04-07 09:40:00,69.11,69.19,67.92,67.92,60052.0,64.4244,64.499,63.3151,63.3151,60052.0
2022-04-07 09:50:00,67.97,68.62,67.92,68.5,45740.0,63.3617,63.9676,63.3151,63.8558,45740.0
2022-04-07 10:00:00,68.48,68.67,68.09,68.15,39010.0,63.8371,64.0142,63.4736,63.5295,39010.0
2022-04-07 10:10:00,68.17,68.48,68.0,68.1,52178.0,63.5481,63.8371,63.3897,63.4829,52178.0
2022-04-07 10:20:00,68.08,68.31,67.95,68.15,44293.0,63.4642,63.6786,63.343,63.5295,44293.0
2022-04-07 10:30:00,68.16,68.37,67.87,67.88,38234.0,63.5388,63.7346,63.2685,63.2778,38234.0
2022-04-07 10:40:00,67.88,67.89,67.51,67.58,35588.0,63.2778,63.2871,62.9329,62.9981,35588.0
2022-04-07 10:50:00,67.63,67.87,67.62,67.7,33925.0,63.0447,63.2685,63.0354,63.11,33925.0
2022-04-07 11:00:00,67.7,67.93,67.56,67.59,33106.0,63.11,63.3244,62.9795,63.0075,33106.0
2022-04-07 11:10:00,67.58,67.61,67.32,67.48,38347.0,62.9981,63.0261,62.7558,62.9049,38347.0
2022-04-07 11:20:00,67.45,67.6,67.32,67.38,27999.0,62.8769,63.0168,62.7558,62.8117,27999.0
2022-04-07 11:30:00,67.38,67.39,66.81,67.3,79208.0,62.8117,62.821,62.2803,62.7371,79208.0
2022-04-07 11:40:00,67.29,67.32,67.05,67.05,47146.0,62.7278,62.7558,62.5041,62.5041,47146.0
2022-04-07 11:50:00,67.0,67.06,66.79,66.92,52323.0,62.4575,62.5134,62.2617,62.3829,52323.0
2022-04-07 12:00:00,66.92,66.96,66.8,66.88,49949.0,62.3829,62.4202,62.271,62.3456,49949.0
2022-04-07 12:10:00,66.91,67.0,66.7,66.82,67345.0,62.3736,62.4575,62.1778,62.2897,67345.0
2022-04-07 12:20:00,66.83,66.97,66.7,66.78,69265.0,62.299,62.4295,62.1778,62.2524,69265.0
2022-04-07 12:30:00,66.78,66.87,66.67,66.67,72167.0,62.2524,62.3363,62.1498,62.1498,72167.0
2022-04-07 12:40:00,66.65,66.77,66.59,66.64,51322.0,62.1312,62.2431,62.0753,62.1219,51322.0
2022-04-07 12:50:00,66.62,66.88,66.62,66.84,39244.0,62.1032,62.3456,62.1032,62.3083,39244.0
2022-04-07 13:00:00,66.82,67.05,66.79,66.99,45233.0,62.2897,62.5041,62.2617,62.4481,45233.0
2022-04-07 13:10:00,66.99,67.28,66.9,67.22,73254.0,62.4481,62.7185,62.3642,62.6625,73254.0
2022-04-07 13:20:00,67.23,67.56,67.22,67.45,49123.0,62.6719,62.9795,62.6625,62.8769,49123.0
2022-04-07 13:30:00,67.42,67.62,67.41,67.53,45548.0,62.849,63.0354,62.8397,62.9515,45548.0
2022-04-07 13:40:00,67.57,67.65,67.35,67.37,29428.0,62.9888,63.0634,62.7837,62.8024,29428.0
2022-04-07 13:50:00,67.37,67.9,67.33,67.83,54888.0,62.8024,63.2964,62.7651,63.2312,54888.0
2022-04-07 14:00:00,67.87,68.03,67.75,67.97,38466.0,63.2685,63.4176,63.1566,63.3617,38466.0
2022-04-07 14:10:00,67.96,67.96,67.56,67.58,32268.0,63.3524,63.3524,62.9795,62.9981,32268.0
2022-04-07 14:20:00,67.59,68.04,67.55,67.84,106143.0,63.0075,63.4269,62.9702,63.2405,106143.0
2022-04-07 14:30:00,67.81,67.94,67.79,67.88,32938.0,63.2125,63.3337,63.1939,63.2778,32938.0
2022-04-07 14:40:00,67.88,68.03,67.73,67.94,30168.0,63.2778,63.4176,63.138,63.3337,30168.0
2022-04-07 14:50:00,67.94,68.41,67.88,68.31,47602.0,63.3337,63.7719,63.2778,63.6786,47602.0
2022-04-07 15:00:00,68.29,68.48,68.27,68.41,50804.0,63.66,63.8371,63.6414,63.7719,50804.0
2022-04-07 15:10:00,68.42,68.61,68.39,68.57,74173.0,63.7812,63.9583,63.7532,63.921,74173.0
2022-04-07 15:20:00,68.57,68.57,68.41,68.51,53042.0,63.921,63.921,63.7719,63.8651,53042.0
2022-04-07 15:30:00,68.52,68.67,68.51,68.63,66479.0,63.8744,64.0142,63.8651,63.9769,66479.0
2022-04-07 15:40:00,68.64,68.72,68.32,68.35,90467.0,63.9863,64.0608,63.688,63.7159,90467.0
2022-04-07 15:50:00,68.33,68.44,68.04,68.17,453641.0,63.6973,63.7998,63.4269,63.5481,453641.0
2022-04-08 09:30:00,67.97,67.97,66.6,66.69,128922.0,63.3617,63.3617,62.0846,62.1685,128922.0
2022-04-08 09:40:00,66.66,66.78,66.3,66.53,63413.0,62.1405,62.2524,61.8049,62.0193,63413.0
2022-04-08 09:50:00,66.52,66.67,66.19,66.45,56899.0,62.01,62.1498,61.7024,61.9447,56899.0
2022-04-08 10:00:00,66.48,66.93,66.4,66.87,29824.0,61.9727,62.3922,61.8981,62.3363,29824.0
2022-04-08 10:10:00,66.82,66.82,66.42,66.74,41420.0,62.2897,62.2897,61.9168,62.2151,41420.0
2022-04-08 10:20:00,66.8,67.36,66.68,67.15,49831.0,62.271,62.7931,62.1592,62.5973,49831.0
2022-04-08 10:30:00,67.13,67.33,67.07,67.26,31183.0,62.5786,62.7651,62.5227,62.6998,31183.0
2022-04-08 10:40:00,67.28,67.47,66.91,66.98,22268.0,62.7185,62.8956,62.3736,62.4388,22268.0
2022-04-08 10:50:00,66.99,67.77,66.99,67.77,28790.0,62.4481,63.1753,62.4481,63.1753,28790.0
2022-04-08 11:00:00,67.74,67.87,67.53,67.66,27526.0,63.1473,63.2685,62.9515,63.0727,27526.0
2022-04-08 11:10:00,67.66,67.74,67.46,67.5,21400.0,63.0727,63.1473,62.8863,62.9236,21400.0
2022-04-08 11:20:00,67.45,67.49,67.25,67.35,29925.0,62.8769,62.9142,62.6905,62.7837,29925.0
2022-04-08 11:30:00,67.36,67.52,67.18,67.23,18722.0,62.7931,62.9422,62.6253,62.6719,18722.0
2022-04-08 11:40:00,67.26,67.48,67.23,67.25,14312.0,62.6998,62.9049,62.6719,62.6905,14312.0
2022-04-08 11:50:00,67.23,67.43,67.23,67.4,15913.0,62.6719,62.8583,62.6719,62.8303,15913.0
2022-04-08 12:00:00,67.41,67.62,67.41,67.47,24210.0,62.8397,63.0354,62.8397,62.8956,24210.0
2022-04-08 12:10:00,67.46,67.6,67.35,67.53,29981.0,62.8863,63.0168,62.7837,62.9515,29981.0
2022-04-08 12:20:00,67.55,67.74,67.52,67.61,30533.0,62.9702,63.1473,62.9422,63.0261,30533.0
2022-04-08 12:30:00,67.6,67.63,67.42,67.5,41160.0,63.0168,63.0447,62.849,62.9236,41160.0
2022-04-08 12:40:00,67.49,67.57,67.34,67.35,44081.0,62.9142,62.9888,62.7744,62.7837,44081.0
2022-04-08 12:50:00,67.35,67.54,67.34,67.51,20270.0,62.7837,62.9608,62.7744,62.9329,20270.0
2022-04-08 13:00:00,67.48,67.5,67.28,67.38,10356.0,62.9049,62.9236,62.7185,62.8117,10356.0
2022-04-08 13:10:00,67.38,67.38,67.02,67.06,35425.0,62.8117,62.8117,62.4761,62.5134,35425.0
2022-04-08 13:20:00,67.06,67.12,66.86,66.92,60918.0,62.5134,62.5693,62.327,62.3829,60918.0
2022-04-08 13:30:00,66.94,66.96,66.78,66.86,24549.0,62.4015,62.4202,62.2524,62.327,24549.0
2022-04-08 13:40:00,66.87,66.92,66.72,66.73,46823.0,62.3363,62.3829,62.1964,62.2058,46823.0
2022-04-08 13:50:00,66.72,66.92,66.66,66.71,31954.0,62.1964,62.3829,62.1405,62.1871,31954.0
2022-04-08 14:00:00,66.71,66.84,66.6,66.77,24502.0,62.1871,62.3083,62.0846,62.2431,24502.0
2022-04-08 14:10:00,66.76,66.8,66.66,66.67,43754.0,62.2337,62.271,62.1405,62.1498,43754.0
2022-04-08 14:20:00,66.68,66.82,66.32,66.39,39129.0,62.1592,62.2897,61.8236,61.8888,39129.0
2022-04-08 14:30:00,66.4,66.48,66.28,66.45,50565.0,61.8981,61.9727,61.7863,61.9447,50565.0
2022-04-08 14:40:00,66.43,66.53,66.32,66.51,32099.0,61.9261,62.0193,61.8236,62.0007,32099.0
2022-04-08 14:50:00,66.52,66.74,66.49,66.55,27391.0,62.01,62.2151,61.982,62.038,27391.0
2022-04-08 15:00:00,66.55,66.61,66.41,66.45,32264.0,62.038,62.0939,61.9075,61.9447,32264.0
2022-04-08 15:10:00,66.46,66.74,66.43,66.56,51275.0,61.9541,62.2151,61.9261,62.0473,51275.0
2022-04-08 15:20:00,66.56,66.65,66.49,66.59,57474.0,62.0473,62.1312,61.982,62.0753,57474.0
2022-04-08 15:30:00,66.61,66.63,66.46,66.55,99053.0,62.0939,62.1125,61.9541,62.038,99053.0
2022-04-08 15:40:00,66.56,66.67,66.44,66.55,122026.0,62.0473,62.1498,61.9354,62.038,122026.0
2022-04-08 15:50:00,66.56,66.62,66.12,66.3,523528.0,62.0473,62.1032,61.6371,61.8049,523528.0
2022-04-11 09:30:00,65.57,66.01,65.19,65.84,74678.0,61.1244,61.5346,60.7702,61.3761,74678.0
2022-04-11 09:40:00,65.86,66.28,65.64,66.17,171415.0,61.3948,61.7863,61.1897,61.6837,171415.0
2022-04-11 09:50:00,66.15,66.46,65.98,66.31,44999.0,61.6651,61.9541,61.5066,61.8142,44999.0
2022-04-11 10:00:00,66.28,66.55,65.98,66.41,84980.0,61.7863,62.038,61.5066,61.9075,84980.0
2022-04-11 10:10:00,66.44,66.67,66.23,66.36,45366.0,61.9354,62.1498,61.7397,61.8609,45366.0
2022-04-11 10:20:00,66.38,66.58,66.14,66.24,66121.0,61.8795,62.0659,61.6558,61.749,66121.0
2022-04-11 10:30:00,66.26,66.52,66.2,66.23,41721.0,61.7676,62.01,61.7117,61.7397,41721.0
2022-04-11 10:40:00,66.22,66.22,65.98,65.98,24705.0,61.7303,61.7303,61.5066,61.5066,24705.0
2022-04-11 10:50:00,65.98,66.24,65.95,66.02,35906.0,61.5066,61.749,61.4786,61.5439,35906.0
2022-04-11 11:00:00,66.01,66.12,65.88,66.03,30517.0,61.5346,61.6371,61.4134,61.5532,30517.0
2022-04-11 11:10:00,66.03,66.21,65.99,66.1,18896.0,61.5532,61.721,61.5159,61.6185,18896.0
2022-04-11 11:20:00,66.08,66.17,66.02,66.15,24837.0,61.5998,61.6837,61.5439,61.6651,24837.0
2022-04-11 11:30:00,66.13,66.36,66.11,66.25,23192.0,61.6464,61.8609,61.6278,61.7583,23192.0
2022-04-11 11:40:00,66.23,66.47,66.2,66.23,26386.0,61.7397,61.9634,61.7117,61.7397,26386.0
2022-04-11 11:50:00,66.25,66.46,66.16,66.36,21439.0,61.7583,61.9541,61.6744,61.8609,21439.0
2022-04-11 12:00:00,66.37,66.43,66.22,66.36,18728.0,61.8702,61.9261,61.7303,61.8609,18728.0
2022-04-11 12:10:00,66.38,66.4,66.2,66.32,19915.0,61.8795,61.8981,61.7117,61.8236,19915.0
2022-04-11 12:20:00,66.33,66.38,66.16,66.16,35147.0,61.8329,61.8795,61.6744,61.6744,35147.0
2022-04-11 12:30:00,66.14,66.26,66.06,66.24,54351.0,61.6558,61.7676,61.5812,61.749,54351.0
2022-04-11 12:40:00,66.22,66.25,66.13,66.21,19849.0,61.7303,61.7583,61.6464,61.721,19849.0
2022-04-11 12:50:00,66.23,66.26,66.03,66.21,23522.0,61.7397,61.7676,61.5532,61.721,23522.0
2022-04-11 13:00:00,66.24,66.48,66.24,66.33,25925.0,61.749,61.9727,61.749,61.8329,25925.0
2022-04-11 13:10:00,66.32,66.4,66.19,66.25,37322.0,61.8236,61.8981,61.7024,61.7583,37322.0
2022-04-11 13:20:00,66.28,66.42,66.23,66.33,27108.0,61.7863,61.9168,61.7397,61.8329,27108.0
2022-04-11 13:30:00,66.34,66.5,66.3,66.33,30859.0,61.8422,61.9914,61.8049,61.8329,30859.0
2022-04-11 13:40:00,66.32,66.42,66.18,66.21,20601.0,61.8236,61.9168,61.6931,61.721,20601.0
2022-04-11 13:50:00,66.2,66.3,66.15,66.3,17576.0,61.7117,61.8049,61.6651,61.8049,17576.0
2022-04-11 14:00:00,66.3,66.39,66.14,66.28,27270.0,61.8049,61.8888,61.6558,61.7863,27270.0
2022-04-11 14:10:00,66.26,66.3,66.05,66.05,24109.0,61.7676,61.8049,61.5719,61.5719,24109.0
2022-04-11 14:20:00,66.04,66.1,65.96,66.04,38074.0,61.5625,61.6185,61.488,61.5625,38074.0
2022-04-11 14:30:00,66.03,66.05,65.86,65.92,37012.0,61.5532,61.5719,61.3948,61.4507,37012.0
2022-04-11 14:40:00,65.91,66.04,65.84,66.03,35689.0,61.4414,61.5625,61.3761,61.5532,35689.0
2022-04-11 14:50:00,66.0,66.11,65.95,66.09,40858.0,61.5253,61.6278,61.4786,61.6092,40858.0
2022-04-11 15:00:00,66.09,66.22,65.92,65.99,38347.0,61.6092,61.7303,61.4507,61.5159,38347.0
2022-04-11 15:10:00,65.99,66.08,65.85,66.0,42660.0,61.5159,61.5998,61.3854,61.5253,42660.0
2022-04-11 15:20:00,66.01,66.11,65.94,66.09,186970.0,61.5346,61.6278,61.4693,61.6092,186970.0
2022-04-11 15:30:00,66.09,66.14,65.87,65.97,101246.0,61.6092,61.6558,61.4041,61.4973,101246.0
2022-04-11 15:40:00,65.97,66.03,65.83,65.87,96954.0,61.4973,61.5532,61.3668,61.4041,96954.0
2022-04-11 15:50:00,65.85,65.93,65.76,65.83,694678.0,61.3854,61.46,61.3015,61.3668,694678.0
2022-04-12 09:30:00,67.07,67.5,66.56,66.95,181893.0,62.5227,62.9236,62.0473,62.4108,181893.0
2022-04-12 09:40:00,66.98,67.51,66.94,67.35,204904.0,62.4388,62.9329,62.4015,62.7837,204904.0
2022-04-12 09:50:00,67.43,67.72,67.27,67.4,80416.0,62.8583,63.1286,62.7092,62.8303,80416.0
2022-04-12 10:00:00,67.44,67.48,66.98,67.22,34392.0,62.8676,62.9049,62.4388,62.6625,34392.0
2022-04-12 10:10:00,67.23,67.41,66.76,66.78,32533.0,62.6719,62.8397,62.2337,62.2524,32533.0
2022-04-12 10:20:00,66.8,66.97,66.68,66.68,21543.0,62.271,62.4295,62.1592,62.1592,21543.0
2022-04-12 10:30:00,66.7,66.71,66.3,66.46,28580.0,62.1778,62.1871,61.8049,61.9541,28580.0
2022-04-12 10:40:00,66.45,66.46,66.07,66.1,26039.0,61.9447,61.9541,61.5905,61.6185,26039.0
2022-04-12 10:50:00,66.06,66.16,65.96,66.08,31054.0,61.5812,61.6744,61.488,61.5998,31054.0
2022-04-12 11:00:00,66.05,66.22,65.9,65.98,17926.0,61.5719,61.7303,61.432,61.5066,17926.0
2022-04-12 11:10:00,65.92,66.19,65.91,66.13,21057.0,61.4507,61.7024,61.4414,61.6464,21057.0
2022-04-12 11:20:00,66.15,66.69,66.1,66.62,34789.0,61.6651,62.1685,61.6185,62.1032,34789.0
2022-04-12 11:30:00,66.63,66.79,66.52,66.57,23020.0,62.1125,62.2617,62.01,62.0566,23020.0
2022-04-12 11:40:00,66.57,66.8,66.57,66.68,15494.0,62.0566,62.271,62.0566,62.1592,15494.0
2022-04-12 11:50:00,66.6,66.85,66.55,66.72,18054.0,62.0846,62.3176,62.038,62.1964,18054.0
2022-04-12 12:00:00,66.74,66.79,66.5,66.57,15310.0,62.2151,62.2617,61.9914,62.0566,15310.0
2022-04-12 12:10:00,66.56,66.77,66.47,66.7,24854.0,62.0473,62.2431,61.9634,62.1778,24854.0
2022-04-12 12:20:00,66.69,66.74,66.36,66.46,19142.0,62.1685,62.2151,61.8609,61.9541,19142.0
2022-04-12 12:30:00,66.46,66.53,66.37,66.44,17861.0,61.9541,62.0193,61.8702,61.9354,17861.0
2022-04-12 12:40:00,66.46,66.55,66.35,66.5,23285.0,61.9541,62.038,61.8515,61.9914,23285.0
2022-04-12 12:50:00,66.53,66.7,66.51,66.57,18745.0,62.0193,62.1778,62.0007,62.0566,18745.0
2022-04-12 13:00:00,66.56,66.61,66.28,66.45,27738.0,62.0473,62.0939,61.7863,61.9447,27738.0
2022-04-12 13:10:00,66.44,66.72,66.42,66.6,31238.0,61.9354,62.1964,61.9168,62.0846,31238.0
2022-04-12 13:20:00,66.6,66.77,66.41,66.41,47891.0,62.0846,62.2431,61.9075,61.9075,47891.0
2022-04-12 13:30:00,66.42,66.47,66.24,66.27,18474.0,61.9168,61.9634,61.749,61.777,18474.0
2022-04-12 13:40:00,66.27,66.37,66.02,66.17,36801.0,61.777,61.8702,61.5439,61.6837,36801.0
2022-04-12 13:50:00,66.17,66.17,65.88,65.94,26600.0,61.6837,61.6837,61.4134,61.4693,26600.0
2022-04-12 14:00:00,65.96,66.05,65.78,65.99,30524.0,61.488,61.5719,61.3202,61.5159,30524.0
2022-04-12 14:10:00,65.99,66.0,65.46,65.53,35827.0,61.5159,61.5253,61.0219,61.0871,35827.0
2022-04-12 14:20:00,65.54,65.62,65.26,65.29,54430.0,61.0964,61.171,60.8354,60.8634,54430.0
2022-04-12 14:30:00,65.28,65.44,65.19,65.33,65951.0,60.8541,61.0032,60.7702,60.9007,65951.0
2022-04-12 14:40:00,65.33,65.6,65.29,65.48,35128.0,60.9007,61.1524,60.8634,61.0405,35128.0
2022-04-12 14:50:00,65.49,65.52,65.41,65.43,35521.0,61.0498,61.0778,60.9753,60.9939,35521.0
2022-04-12 15:00:00,65.44,65.48,65.13,65.13,40381.0,61.0032,61.0405,60.7142,60.7142,40381.0
2022-04-12 15:10:00,65.12,65.31,65.1,65.3,48981.0,60.7049,60.882,60.6863,60.8727,48981.0
2022-04-12 15:20:00,65.32,65.39,65.14,65.23,48856.0,60.8914,60.9566,60.7236,60.8075,48856.0
2022-04-12 15:30:00,65.19,65.43,65.12,65.36,58259.0,60.7702,60.9939,60.7049,60.9286,58259.0
2022-04-12 15:40:00,65.36,65.66,65.31,65.63,99772.0,60.9286,61.2083,60.882,61.1803,99772.0
2022-04-12 15:50:00,65.57,65.6,65.3,65.44,289312.0,61.1244,61.1524,60.8727,61.0032,289312.0
2022-04-13 09:30:00,65.79,66.16,65.26,66.06,83096.0,61.3295,61.6744,60.8354,61.5812,83096.0
2022-04-13 09:40:00,66.12,66.74,65.97,66.47,44922.0,61.6371,62.2151,61.4973,61.9634,44922.0
2022-04-13 09:50:00,66.47,66.59,66.1,66.16,56735.0,61.9634,62.0753,61.6185,61.6744,56735.0
2022-04-13 10:00:00,66.2,66.59,65.96,66.27,31520.0,61.7117,62.0753,61.488,61.777,31520.0
2022-04-13 10:10:00,66.23,66.61,66.18,66.56,30103.0,61.7397,62.0939,61.6931,62.0473,30103.0
2022-04-13 10:20:00,66.52,66.69,66.43,66.49,38484.0,62.01,62.1685,61.9261,61.982,38484.0
2022-04-13 10:30:00,66.51,66.74,66.49,66.56,36889.0,62.0007,62.2151,61.982,62.0473,36889.0
2022-04-13 10:40:00,66.5,66.64,66.4,66.46,41116.0,61.9914,62.1219,61.8981,61.9541,41116.0
2022-04-13 10:50:00,66.44,66.52,66.28,66.39,16907.0,61.9354,62.01,61.7863,61.8888,16907.0
2022-04-13 11:00:00,66.39,66.66,66.34,66.61,44530.0,61.8888,62.1405,61.8422,62.0939,44530.0
2022-04-13 11:10:00,66.6,66.92,66.58,66.86,42610.0,62.0846,62.3829,62.0659,62.327,42610.0
2022-04-13 11:20:00,66.85,66.92,66.69,66.75,33692.0,62.3176,62.3829,62.1685,62.2244,33692.0
2022-04-13 11:30:00,66.76,66.82,66.6,66.65,29058.0,62.2337,62.2897,62.0846,62.1312,29058.0
2022-04-13 11:40:00,66.66,66.72,66.56,66.62,26038.0,62.1405,62.1964,62.0473,62.1032,26038.0
2022-04-13 11:50:00,66.61,66.75,66.58,66.64,35544.0,62.0939,62.2244,62.0659,62.1219,35544.0
2022-04-13 12:00:00,66.65,66.67,66.52,66.62,34200.0,62.1312,62.1498,62.01,62.1032,34200.0
2022-04-13 12:10:00,66.62,66.64,66.39,66.52,35962.0,62.1032,62.1219,61.8888,62.01,35962.0
2022-04-13 12:20:00,66.49,66.7,66.42,66.53,32583.0,61.982,62.1778,61.9168,62.0193,32583.0
2022-04-13 12:30:00,66.5,66.74,66.46,66.74,27240.0,61.9914,62.2151,61.9541,62.2151,27240.0
2022-04-13 12:40:00,66.72,66.85,66.65,66.67,28573.0,62.1964,62.3176,62.1312,62.1498,28573.0
2022-04-13 12:50:00,66.7,66.79,66.61,66.63,18869.0,62.1778,62.2617,62.0939,62.1125,18869.0
2022-04-13 13:00:00,66.64,66.72,66.54,66.67,17393.0,62.1219,62.1964,62.0286,62.1498,17393.0
2022-04-13 13:10:00,66.64,66.75,66.51,66.53,20544.0,62.1219,62.2244,62.0007,62.0193,20544.0
2022-04-13 13:20:00,66.54,66.62,66.45,66.53,11973.0,62.0286,62.1032,61.9447,62.0193,11973.0
2022-04-13 13:30:00,66.54,66.55,66.31,66.35,24852.0,62.0286,62.038,61.8142,61.8515,24852.0
2022-04-13 13:40:00,66.38,66.41,66.25,66.28,17653.0,61.8795,61.9075,61.7583,61.7863,17653.0
2022-04-13 13:50:00,66.27,66.34,66.01,66.28,38920.0,61.777,61.8422,61.5346,61.7863,38920.0
2022-04-13 14:00:00,66.23,66.47,66.19,66.39,12890.0,61.7397,61.9634,61.7024,61.8888,12890.0
2022-04-13 14:10:00,66.39,66.4,66.28,66.32,16145.0,61.8888,61.8981,61.7863,61.8236,16145.0
2022-04-13 14:20:00,66.32,66.41,66.31,66.36,21144.0,61.8236,61.9075,61.8142,61.8609,21144.0
2022-04-13 14:30:00,66.37,66.53,66.32,66.48,23840.0,61.8702,62.0193,61.8236,61.9727,23840.0
2022-04-13 14:40:00,66.48,66.6,66.46,66.56,26916.0,61.9727,62.0846,61.9541,62.0473,26916.0
2022-04-13 14:50:00,66.56,66.6,66.48,66.52,36180.0,62.0473,62.0846,61.9727,62.01,36180.0
2022-04-13 15:00:00,66.52,66.74,66.41,66.65,58773.0,62.01,62.2151,61.9075,62.1312,58773.0
2022-04-13 15:10:00,66.67,66.75,66.65,66.71,49053.0,62.1498,62.2244,62.1312,62.1871,49053.0
2022-04-13 15:20:00,66.7,66.79,66.64,66.78,53794.0,62.1778,62.2617,62.1219,62.2524,53794.0
2022-04-13 15:30:00,66.79,66.97,66.79,66.92,105194.0,62.2617,62.4295,62.2617,62.3829,105194.0
2022-04-13 15:40:00,66.92,66.92,66.65,66.68,104656.0,62.3829,62.3829,62.1312,62.1592,104656.0
2022-04-13 15:50:00,66.67,66.81,66.52,66.78,380889.0,62.1498,62.2803,62.01,62.2524,380889.0
2022-04-14 09:30:00,66.95,67.09,66.46,66.46,129363.0,62.4108,62.5414,61.9541,61.9541,129363.0
2022-04-14 09:40:00,66.47,66.47,66.03,66.21,28076.0,61.9634,61.9634,61.5532,61.721,28076.0
2022-04-14 09:50:00,66.22,66.4,66.02,66.03,38600.0,61.7303,61.8981,61.5439,61.5532,38600.0
2022-04-14 10:00:00,66.04,66.4,65.81,65.9,61698.0,61.5625,61.8981,61.3481,61.432,61698.0
2022-04-14 10:10:00,65.96,66.37,65.9,66.03,94167.0,61.488,61.8702,61.432,61.5532,94167.0
2022-04-14 10:20:00,66.01,66.34,65.95,66.21,41908.0,61.5346,61.8422,61.4786,61.721,41908.0
2022-04-14 10:30:00,66.27,66.32,66.08,66.14,24655.0,61.777,61.8236,61.5998,61.6558,24655.0
2022-04-14 10:40:00,66.1,66.14,65.96,66.03,15384.0,61.6185,61.6558,61.488,61.5532,15384.0
2022-04-14 10:50:00,65.96,66.04,65.9,65.91,31821.0,61.488,61.5625,61.432,61.4414,31821.0
2022-04-14 11:00:00,65.9,66.15,65.86,66.1,30334.0,61.432,61.6651,61.3948,61.6185,30334.0
2022-04-14 11:10:00,66.08,66.25,65.96,66.12,16676.0,61.5998,61.7583,61.488,61.6371,16676.0
2022-04-14 11:20:00,66.15,66.41,66.11,66.25,16447.0,61.6651,61.9075,61.6278,61.7583,16447.0
2022-04-14 11:30:00,66.25,66.26,66.05,66.05,12501.0,61.7583,61.7676,61.5719,61.5719,12501.0
2022-04-14 11:40:00,66.06,66.14,65.9,66.02,14771.0,61.5812,61.6558,61.432,61.5439,14771.0
2022-04-14 11:50:00,65.99,66.0,65.86,65.92,16712.0,61.5159,61.5253,61.3948,61.4507,16712.0
2022-04-14 12:00:00,65.87,66.08,65.82,66.05,19097.0,61.4041,61.5998,61.3575,61.5719,19097.0
2022-04-14 12:10:00,66.03,66.11,65.97,66.03,13748.0,61.5532,61.6278,61.4973,61.5532,13748.0
2022-04-14 12:20:00,65.98,66.06,65.92,65.94,10578.0,61.5066,61.5812,61.4507,61.4693,10578.0
2022-04-14 12:30:00,65.94,65.99,65.86,65.9,13845.0,61.4693,61.5159,61.3948,61.432,13845.0
2022-04-14 12:40:00,65.91,65.93,65.74,65.84,33553.0,61.4414,61.46,61.2829,61.3761,33553.0
2022-04-14 12:50:00,65.84,66.02,65.83,66.0,43038.0,61.3761,61.5439,61.3668,61.5253,43038.0
2022-04-14 13:00:00,66.04,66.14,66.02,66.05,42474.0,61.5625,61.6558,61.5439,61.5719,42474.0
2022-04-14 13:10:00,66.04,66.04,65.83,65.88,35361.0,61.5625,61.5625,61.3668,61.4134,35361.0
2022-04-14 13:20:00,65.88,66.0,65.83,65.94,50735.0,61.4134,61.5253,61.3668,61.4693,50735.0
2022-04-14 13:30:00,65.98,66.17,65.9,66.16,23078.0,61.5066,61.6837,61.432,61.6744,23078.0
2022-04-14 13:40:00,66.17,66.24,66.14,66.22,31942.0,61.6837,61.749,61.6558,61.7303,31942.0
2022-04-14 13:50:00,66.21,66.25,66.12,66.25,17796.0,61.721,61.7583,61.6371,61.7583,17796.0
2022-04-14 14:00:00,66.27,66.55,66.23,66.32,35564.0,61.777,62.038,61.7397,61.8236,35564.0
2022-04-14 14:10:00,66.33,66.35,66.18,66.2,32331.0,61.8329,61.8515,61.6931,61.7117,32331.0
2022-04-14 14:20:00,66.18,66.18,66.07,66.08,25314.0,61.6931,61.6931,61.5905,61.5998,25314.0
2022-04-14 14:30:00,66.07,66.14,65.84,65.87,57684.0,61.5905,61.6558,61.3761,61.4041,57684.0
2022-04-14 14:40:00,65.89,65.91,65.75,65.75,39749.0,61.4227,61.4414,61.2922,61.2922,39749.0
2022-04-14 14:50:00,65.76,65.8,65.52,65.53,56037.0,61.3015,61.3388,61.0778,61.0871,56037.0
2022-04-14 15:00:00,65.53,65.74,65.52,65.57,116177.0,61.0871,61.2829,61.0778,61.1244,116177.0
2022-04-14 15:10:00,65.57,65.78,65.57,65.77,48716.0,61.1244,61.3202,61.1244,61.3109,48716.0
2022-04-14 15:20:00,65.77,65.8,65.59,65.6,51953.0,61.3109,61.3388,61.1431,61.1524,51953.0
2022-04-14 15:30:00,65.6,65.63,65.34,65.34,84340.0,61.1524,61.1803,60.91,60.91,84340.0
2022-04-14 15:40:00,65.34,65.5,65.31,65.41,108762.0,60.91,61.0592,60.882,60.9753,108762.0
2022-04-14 15:50:00,65.39,65.39,65.13,65.22,614605.0,60.9566,60.9566,60.7142,60.7981,614605.0
2022-04-18 09:30:00,65.0,66.4,65.0,66.08,122460.0,60.5931,61.8981,60.5931,61.5998,122460.0
2022-04-18 09:40:00,66.05,66.15,65.78,65.89,24121.0,61.5719,61.6651,61.3202,61.4227,24121.0
2022-04-18 09:50:00,65.88,66.24,65.67,66.23,46894.0,61.4134,61.749,61.2176,61.7397,46894.0
2022-04-18 10:00:00,66.19,66.48,66.1,66.27,62173.0,61.7024,61.9727,61.6185,61.777,62173.0
2022-04-18 10:10:00,66.26,66.79,66.26,66.64,65609.0,61.7676,62.2617,61.7676,62.1219,65609.0
2022-04-18 10:20:00,66.64,67.09,66.5,66.9,81331.0,62.1219,62.5414,61.9914,62.3642,81331.0
2022-04-18 10:30:00,66.91,67.19,66.84,67.19,101924.0,62.3736,62.6346,62.3083,62.6346,101924.0
2022-04-18 10:40:00,67.21,67.44,67.15,67.37,62621.0,62.6532,62.8676,62.5973,62.8024,62621.0
2022-04-18 10:50:00,67.37,67.37,67.07,67.14,37128.0,62.8024,62.8024,62.5227,62.588,37128.0
2022-04-18 11:00:00,67.12,67.23,66.96,67.16,37114.0,62.5693,62.6719,62.4202,62.6066,37114.0
2022-04-18 11:10:00,67.13,67.31,66.87,66.89,32832.0,62.5786,62.7464,62.3363,62.3549,32832.0
2022-04-18 11:20:00,66.89,66.9,66.69,66.77,26316.0,62.3549,62.3642,62.1685,62.2431,26316.0
2022-04-18 11:30:00,66.74,66.77,66.59,66.65,16528.0,62.2151,62.2431,62.0753,62.1312,16528.0
2022-04-18 11:40:00,66.63,66.68,66.47,66.47,23299.0,62.1125,62.1592,61.9634,61.9634,23299.0
2022-04-18 11:50:00,66.45,66.83,66.44,66.79,38628.0,61.9447,62.299,61.9354,62.2617,38628.0
2022-04-18 12:00:00,66.79,66.79,66.53,66.54,63898.0,62.2617,62.2617,62.0193,62.0286,63898.0
2022-04-18 12:10:00,66.55,66.56,66.05,66.12,32274.0,62.038,62.0473,61.5719,61.6371,32274.0
2022-04-18 12:20:00,66.11,66.22,66.02,66.19,32706.0,61.6278,61.7303,61.5439,61.7024,32706.0
2022-04-18 12:30:00,66.15,66.35,66.13,66.31,18455.0,61.6651,61.8515,61.6464,61.8142,18455.0
2022-04-18 12:40:00,66.34,66.56,66.23,66.53,59433.0,61.8422,62.0473,61.7397,62.0193,59433.0
2022-04-18 12:50:00,66.57,66.85,66.52,66.81,210478.0,62.0566,62.3176,62.01,62.2803,210478.0
2022-04-18 13:00:00,66.82,67.17,66.69,67.17,37780.0,62.2897,62.6159,62.1685,62.6159,37780.0
2022-04-18 13:10:00,67.14,67.25,67.09,67.17,98141.0,62.588,62.6905,62.5414,62.6159,98141.0
2022-04-18 13:20:00,67.19,67.37,67.11,67.34,50808.0,62.6346,62.8024,62.56,62.7744,50808.0
2022-04-18 13:30:00,67.35,67.88,67.34,67.86,60747.0,62.7837,63.2778,62.7744,63.2592,60747.0
2022-04-18 13:40:00,67.88,67.97,67.71,67.92,81613.0,63.2778,63.3617,63.1193,63.3151,81613.0
2022-04-18 13:50:00,67.91,68.21,67.9,68.07,60099.0,63.3058,63.5854,63.2964,63.4549,60099.0
2022-04-18 14:00:00,68.07,68.09,67.9,67.98,93777.0,63.4549,63.4736,63.2964,63.371,93777.0
2022-04-18 14:10:00,67.97,68.0,67.74,67.77,54469.0,63.3617,63.3897,63.1473,63.1753,54469.0
2022-04-18 14:20:00,67.78,68.02,67.72,67.74,43856.0,63.1846,63.4083,63.1286,63.1473,43856.0
2022-04-18 14:30:00,67.75,67.96,67.73,67.86,46069.0,63.1566,63.3524,63.138,63.2592,46069.0
2022-04-18 14:40:00,67.85,67.89,67.68,67.77,60362.0,63.2498,63.2871,63.0914,63.1753,60362.0
2022-04-18 14:50:00,67.76,67.85,67.41,67.44,92054.0,63.1659,63.2498,62.8397,62.8676,92054.0
2022-04-18 15:00:00,67.42,67.48,67.27,67.31,46267.0,62.849,62.9049,62.7092,62.7464,46267.0
2022-04-18 15:10:00,67.31,67.43,67.23,67.37,59802.0,62.7464,62.8583,62.6719,62.8024,59802.0
2022-04-18 15:20:00,67.38,67.44,67.29,67.33,60246.0,62.8117,62.8676,62.7278,62.7651,60246.0
2022-04-18 15:30:00,67.32,67.32,67.01,67.08,82506.0,62.7558,62.7558,62.4668,62.532,82506.0
2022-04-18 15:40:00,67.07,67.12,66.8,66.82,150041.0,62.5227,62.5693,62.271,62.2897,150041.0
2022-04-18 15:50:00,66.82,67.27,66.75,67.26,605692.0,62.2897,62.7092,62.2244,62.6998,605692.0
2022-04-19 09:30:00,67.28,67.73,67.06,67.07,87539.0,62.7185,63.138,62.5134,62.5227,87539.0
2022-04-19 09:40:00,67.05,67.87,67.0,67.59,40473.0,62.5041,63.2685,62.4575,63.0075,40473.0
2022-04-19 09:50:00,67.56,68.11,67.44,68.08,36042.0,62.9795,63.4922,62.8676,63.4642,36042.0
2022-04-19 10:00:00,68.1,68.13,67.85,68.02,65029.0,63.4829,63.5108,63.2498,63.4083,65029.0
2022-04-19 10:10:00,68.03,68.4,68.03,68.28,63304.0,63.4176,63.7625,63.4176,63.6507,63304.0
2022-04-19 10:20:00,68.3,68.3,68.05,68.09,40784.0,63.6693,63.6693,63.4363,63.4736,40784.0
2022-04-19 10:30:00,68.11,68.46,68.08,68.45,43311.0,63.4922,63.8185,63.4642,63.8092,43311.0
2022-04-19 10:40:00,68.46,68.7,68.44,68.53,33439.0,63.8185,64.0422,63.7998,63.8837,33439.0
2022-04-19 10:50:00,68.53,68.73,68.42,68.57,27127.0,63.8837,64.0702,63.7812,63.921,27127.0
2022-04-19 11:00:00,68.56,68.59,68.33,68.56,32129.0,63.9117,63.9397,63.6973,63.9117,32129.0
2022-04-19 11:10:00,68.55,68.83,68.53,68.6,52428.0,63.9024,64.1634,63.8837,63.949,52428.0
2022-04-19 11:20:00,68.61,68.86,68.57,68.83,35107.0,63.9583,64.1914,63.921,64.1634,35107.0
2022-04-19 11:30:00,68.84,69.02,68.78,69.01,27059.0,64.1727,64.3405,64.1168,64.3312,27059.0
2022-04-19 11:40:00,69.0,69.16,68.94,69.13,37123.0,64.3219,64.471,64.2659,64.443,37123.0
2022-04-19 11:50:00,69.12,69.18,68.92,68.96,36073.0,64.4337,64.4897,64.2473,64.2846,36073.0
2022-04-19 12:00:00,68.96,68.96,68.7,68.83,41620.0,64.2846,64.2846,64.0422,64.1634,41620.0
2022-04-19 12:10:00,68.81,68.84,68.72,68.79,16948.0,64.1447,64.1727,64.0608,64.1261,16948.0
2022-04-19 12:20:00,68.8,68.81,68.59,68.62,25091.0,64.1354,64.1447,63.9397,63.9676,25091.0
2022-04-19 12:30:00,68.63,68.77,68.54,68.59,14438.0,63.9769,64.1075,63.893,63.9397,14438.0
2022-04-19 12:40:00,68.64,68.67,68.53,68.65,21426.0,63.9863,64.0142,63.8837,63.9956,21426.0
2022-04-19 12:50:00,68.67,68.8,68.67,68.73,15133.0,64.0142,64.1354,64.0142,64.0702,15133.0
2022-04-19 13:00:00,68.71,68.79,68.68,68.69,20332.0,64.0515,64.1261,64.0236,64.0329,20332.0
2022-04-19 13:10:00,68.65,68.72,68.62,68.68,12156.0,63.9956,64.0608,63.9676,64.0236,12156.0
2022-04-19 13:20:00,68.67,68.73,68.41,68.43,15129.0,64.0142,64.0702,63.7719,63.7905,15129.0
2022-04-19 13:30:00,68.45,68.56,68.44,68.46,16874.0,63.8092,63.9117,63.7998,63.8185,16874.0
2022-04-19 13:40:00,68.47,68.52,68.34,68.52,25431.0,63.8278,63.8744,63.7066,63.8744,25431.0
2022-04-19 13:50:00,68.55,68.65,68.54,68.58,19689.0,63.9024,63.9956,63.893,63.9303,19689.0
2022-04-19 14:00:00,68.55,68.65,68.48,68.52,29395.0,63.9024,63.9956,63.8371,63.8744,29395.0
2022-04-19 14:10:00,68.52,68.53,68.11,68.14,39194.0,63.8744,63.8837,63.4922,63.5202,39194.0
2022-04-19 14:20:00,68.13,68.31,68.1,68.3,25427.0,63.5108,63.6786,63.4829,63.6693,25427.0
2022-04-19 14:30:00,68.3,68.44,68.2,68.44,52850.0,63.6693,63.7998,63.5761,63.7998,52850.0
2022-04-19 14:40:00,68.44,68.61,68.43,68.51,26912.0,63.7998,63.9583,63.7905,63.8651,26912.0
2022-04-19 14:50:00,68.54,68.65,68.46,68.65,33570.0,63.893,63.9956,63.8185,63.9956,33570.0
2022-04-19 15:00:00,68.63,68.73,68.46,68.72,26510.0,63.9769,64.0702,63.8185,64.0608,26510.0
2022-04-19 15:10:00,68.72,68.9,68.69,68.85,42991.0,64.0608,64.2286,64.0329,64.182,42991.0
2022-04-19 15:20:00,68.86,68.96,68.84,68.89,49685.0,64.1914,64.2846,64.1727,64.2193,49685.0
2022-04-19 15:30:00,68.9,69.02,68.89,68.99,67516.0,64.2286,64.3405,64.2193,64.3125,67516.0
2022-04-19 15:40:00,68.99,68.99,68.71,68.78,94086.0,64.3125,64.3125,64.0515,64.1168,94086.0
2022-04-19 15:50:00,68.8,69.08,68.71,68.9,377749.0,64.1354,64.3964,64.0515,64.2286,377749.0
2022-04-20 09:30:00,69.67,70.87,69.66,70.23,163343.0,64.9464,66.0651,64.9371,65.4685,163343.0
2022-04-20 09:40:00,70.1,70.12,69.37,70.08,79771.0,65.3473,65.3659,64.6668,65.3286,79771.0
2022-04-20 09:50:00,70.05,70.12,69.75,69.92,28741.0,65.3007,65.3659,65.021,65.1795,28741.0
2022-04-20 10:00:00,69.92,70.09,69.42,69.77,49243.0,65.1795,65.338,64.7134,65.0397,49243.0
2022-04-20 10:10:00,69.87,70.21,69.85,70.05,37490.0,65.1329,65.4498,65.1142,65.3007,37490.0
2022-04-20 10:20:00,70.1,70.3,69.86,70.05,29377.0,65.3473,65.5337,65.1236,65.3007,29377.0
2022-04-20 10:30:00,70.08,70.26,69.95,70.06,30287.0,65.3286,65.4964,65.2075,65.31,30287.0
2022-04-20 10:40:00,70.13,70.32,70.05,70.14,24413.0,65.3752,65.5524,65.3007,65.3846,24413.0
2022-04-20 10:50:00,70.12,70.24,70.01,70.08,25837.0,65.3659,65.4778,65.2634,65.3286,25837.0
2022-04-20 11:00:00,70.08,70.08,69.65,69.7,26524.0,65.3286,65.3286,64.9278,64.9744,26524.0
2022-04-20 11:10:00,69.69,69.69,69.25,69.3,31270.0,64.9651,64.9651,64.5549,64.6015,31270.0
2022-04-20 11:20:00,69.26,69.39,69.18,69.25,41652.0,64.5642,64.6854,64.4897,64.5549,41652.0
2022-04-20 11:30:00,69.25,69.35,69.21,69.24,13693.0,64.5549,64.6481,64.5176,64.5456,13693.0
2022-04-20 11:40:00,69.22,69.42,69.2,69.23,15077.0,64.5269,64.7134,64.5083,64.5363,15077.0
2022-04-20 11:50:00,69.24,69.26,68.93,69.05,19585.0,64.5456,64.5642,64.2566,64.3685,19585.0
2022-04-20 12:00:00,69.08,69.29,68.99,69.09,23287.0,64.3964,64.5922,64.3125,64.4058,23287.0
2022-04-20 12:10:00,69.11,69.11,68.96,69.03,19540.0,64.4244,64.4244,64.2846,64.3498,19540.0
2022-04-20 12:20:00,69.04,69.05,68.87,68.96,21048.0,64.3591,64.3685,64.2007,64.2846,21048.0
2022-04-20 12:30:00,68.97,69.35,68.96,69.22,37703.0,64.2939,64.6481,64.2846,64.5269,37703.0
2022-04-20 12:40:00,69.22,69.34,69.14,69.27,14509.0,64.5269,64.6388,64.4524,64.5736,14509.0
2022-04-20 12:50:00,69.3,69.47,69.25,69.4,15667.0,64.6015,64.76,64.5549,64.6947,15667.0
2022-04-20 13:00:00,69.36,69.52,69.29,69.38,21693.0,64.6575,64.8066,64.5922,64.6761,21693.0
2022-04-20 13:10:00,69.34,69.7,69.34,69.5,20706.0,64.6388,64.9744,64.6388,64.788,20706.0
2022-04-20 13:20:00,69.5,69.65,69.46,69.54,20545.0,64.788,64.9278,64.7507,64.8252,20545.0
2022-04-20 13:30:00,69.54,69.61,69.42,69.55,38780.0,64.8252,64.8905,64.7134,64.8346,38780.0
2022-04-20 13:40:00,69.55,69.76,69.53,69.64,30573.0,64.8346,65.0303,64.8159,64.9185,30573.0
2022-04-20 13:50:00,69.62,69.75,69.56,69.74,58882.0,64.8998,65.021,64.8439,65.0117,58882.0
2022-04-20 14:00:00,69.73,69.86,69.7,69.76,39195.0,65.0024,65.1236,64.9744,65.0303,39195.0
2022-04-20 14:10:00,69.77,69.8,69.49,69.52,45320.0,65.0397,65.0676,64.7786,64.8066,45320.0
2022-04-20 14:20:00,69.51,69.55,69.42,69.43,34898.0,64.7973,64.8346,64.7134,64.7227,34898.0
2022-04-20 14:30:00,69.42,69.54,69.26,69.31,54705.0,64.7134,64.8252,64.5642,64.6108,54705.0
2022-04-20 14:40:00,69.31,69.51,69.26,69.47,37025.0,64.6108,64.7973,64.5642,64.76,37025.0
2022-04-20 14:50:00,69.47,69.48,69.13,69.25,51222.0,64.76,64.7693,64.443,64.5549,51222.0
2022-04-20 15:00:00,69.25,69.41,69.2,69.33,48997.0,64.5549,64.7041,64.5083,64.6295,48997.0
2022-04-20 15:10:00,69.33,69.44,69.22,69.34,38157.0,64.6295,64.732,64.5269,64.6388,38157.0
2022-04-20 15:20:00,69.34,69.43,69.24,69.32,33248.0,64.6388,64.7227,64.5456,64.6202,33248.0
2022-04-20 15:30:00,69.32,69.39,69.18,69.31,43456.0,64.6202,64.6854,64.4897,64.6108,43456.0
2022-04-20 15:40:00,69.32,69.65,69.28,69.51,80740.0,64.6202,64.9278,64.5829,64.7973,80740.0
2022-04-20 15:50:00,69.51,69.53,69.03,69.16,236358.0,64.7973,64.8159,64.3498,64.471,236358.0
2022-04-21 09:30:00,69.93,70.89,69.93,70.38,75682.0,65.1888,66.0837,65.1888,65.6083,75682.0
2022-04-21 09:40:00,70.37,70.45,70.08,70.25,30610.0,65.599,65.6736,65.3286,65.4871,30610.0
2022-04-21 09:50:00,70.27,70.41,69.89,69.92,18065.0,65.5058,65.6363,65.1515,65.1795,18065.0
2022-04-21 10:00:00,69.97,70.15,69.74,69.9,33088.0,65.2261,65.3939,65.0117,65.1608,33088.0
2022-04-21 10:10:00,69.91,70.0,69.68,69.78,38871.0,65.1702,65.2541,64.9558,65.049,38871.0
2022-04-21 10:20:00,69.71,70.25,69.6,70.22,34313.0,64.9837,65.4871,64.8812,65.4591,34313.0
2022-04-21 10:30:00,70.13,70.46,70.13,70.3,36099.0,65.3752,65.6829,65.3752,65.5337,36099.0
2022-04-21 10:40:00,70.31,70.38,70.02,70.09,27951.0,65.543,65.6083,65.2727,65.338,27951.0
2022-04-21 10:50:00,70.08,70.22,69.99,70.19,16923.0,65.3286,65.4591,65.2447,65.4312,16923.0
2022-04-21 11:00:00,70.17,70.23,70.0,70.12,27132.0,65.4125,65.4685,65.2541,65.3659,27132.0
2022-04-21 11:10:00,70.15,70.26,69.92,70.02,23700.0,65.3939,65.4964,65.1795,65.2727,23700.0
2022-04-21 11:20:00,70.02,70.06,69.8,69.86,40369.0,65.2727,65.31,65.0676,65.1236,40369.0
2022-04-21 11:30:00,69.84,69.88,69.56,69.65,26293.0,65.1049,65.1422,64.8439,64.9278,26293.0
2022-04-21 11:40:00,69.63,69.65,69.38,69.4,30890.0,64.9091,64.9278,64.6761,64.6947,30890.0
2022-04-21 11:50:00,69.39,69.39,68.85,68.85,48219.0,64.6854,64.6854,64.182,64.182,48219.0
2022-04-21 12:00:00,68.86,68.99,68.65,68.68,38094.0,64.1914,64.3125,63.9956,64.0236,38094.0
2022-04-21 12:10:00,68.69,68.76,68.61,68.66,27592.0,64.0329,64.0981,63.9583,64.0049,27592.0
2022-04-21 12:20:00,68.67,68.67,68.37,68.42,30615.0,64.0142,64.0142,63.7346,63.7812,30615.0
2022-04-21 12:30:00,68.42,68.44,68.14,68.28,24196.0,63.7812,63.7998,63.5202,63.6507,24196.0
2022-04-21 12:40:00,68.29,68.4,68.2,68.29,27732.0,63.66,63.7625,63.5761,63.66,27732.0
2022-04-21 12:50:00,68.23,68.3,68.15,68.25,27056.0,63.6041,63.6693,63.5295,63.6227,27056.0
2022-04-21 13:00:00,68.24,68.28,68.09,68.25,18596.0,63.6134,63.6507,63.4736,63.6227,18596.0
2022-04-21 13:10:00,68.26,68.28,68.02,68.11,22298.0,63.632,63.6507,63.4083,63.4922,22298.0
2022-04-21 13:20:00,68.15,68.64,68.15,68.6,25668.0,63.5295,63.9863,63.5295,63.949,25668.0
2022-04-21 13:30:00,68.6,68.67,68.29,68.32,14412.0,63.949,64.0142,63.66,63.688,14412.0
2022-04-21 13:40:00,68.34,68.58,68.29,68.46,17246.0,63.7066,63.9303,63.66,63.8185,17246.0
2022-04-21 13:50:00,68.39,68.43,68.16,68.17,16216.0,63.7532,63.7905,63.5388,63.5481,16216.0
2022-04-21 14:00:00,68.15,68.15,67.78,67.85,47506.0,63.5295,63.5295,63.1846,63.2498,47506.0
2022-04-21 14:10:00,67.82,67.92,67.7,67.78,36154.0,63.2219,63.3151,63.11,63.1846,36154.0
2022-04-21 14:20:00,67.8,68.0,67.75,67.98,30652.0,63.2032,63.3897,63.1566,63.371,30652.0
2022-04-21 14:30:00,67.93,68.18,67.87,67.91,33750.0,63.3244,63.5575,63.2685,63.3058,33750.0
2022-04-21 14:40:00,67.92,67.94,67.67,67.67,48625.0,63.3151,63.3337,63.082,63.082,48625.0
2022-04-21 14:50:00,67.69,67.77,67.62,67.73,57925.0,63.1007,63.1753,63.0354,63.138,57925.0
2022-04-21 15:00:00,67.68,67.71,67.36,67.36,55236.0,63.0914,63.1193,62.7931,62.7931,55236.0
2022-04-21 15:10:00,67.35,67.49,67.27,67.39,71771.0,62.7837,62.9142,62.7092,62.821,71771.0
2022-04-21 15:20:00,67.38,67.65,67.3,67.6,69651.0,62.8117,63.0634,62.7371,63.0168,69651.0
2022-04-21 15:30:00,67.58,67.66,67.25,67.3,85137.0,62.9981,63.0727,62.6905,62.7371,85137.0
2022-04-21 15:40:00,67.31,67.5,67.23,67.23,108525.0,62.7464,62.9236,62.6719,62.6719,108525.0
2022-04-21 15:50:00,67.23,67.77,67.23,67.62,402676.0,62.6719,63.1753,62.6719,63.0354,402676.0
2022-04-22 09:30:00,67.51,67.85,67.22,67.29,84567.0,62.9329,63.2498,62.6625,62.7278,84567.0
2022-04-22 09:40:00,67.18,67.41,66.98,67.31,29592.0,62.6253,62.8397,62.4388,62.7464,29592.0
2022-04-22 09:50:00,67.39,67.71,67.23,67.26,29880.0,62.821,63.1193,62.6719,62.6998,29880.0
2022-04-22 10:00:00,67.27,67.67,67.12,67.44,47089.0,62.7092,63.082,62.5693,62.8676,47089.0
2022-04-22 10:10:00,67.4,67.45,67.0,67.05,23180.0,62.8303,62.8769,62.4575,62.5041,23180.0
2022-04-22 10:20:00,67.06,67.23,66.89,66.99,23783.0,62.5134,62.6719,62.3549,62.4481,23783.0
2022-04-22 10:30:00,67.01,67.33,66.89,66.91,32737.0,62.4668,62.7651,62.3549,62.3736,32737.0
2022-04-22 10:40:00,66.85,67.18,66.8,67.04,32340.0,62.3176,62.6253,62.271,62.4947,32340.0
2022-04-22 10:50:00,67.03,67.11,66.86,66.94,28256.0,62.4854,62.56,62.327,62.4015,28256.0
2022-04-22 11:00:00,66.91,67.32,66.8,67.32,36085.0,62.3736,62.7558,62.271,62.7558,36085.0
2022-04-22 11:10:00,67.32,67.32,67.06,67.19,47018.0,62.7558,62.7558,62.5134,62.6346,47018.0
2022-04-22 11:20:00,67.24,67.41,66.97,67.02,33206.0,62.6812,62.8397,62.4295,62.4761,33206.0
2022-04-22 11:30:00,67.01,67.11,66.75,66.82,30031.0,62.4668,62.56,62.2244,62.2897,30031.0
2022-04-22 11:40:00,66.82,66.84,66.59,66.65,27846.0,62.2897,62.3083,62.0753,62.1312,27846.0
2022-04-22 11:50:00,66.63,66.67,66.47,66.5,28498.0,62.1125,62.1498,61.9634,61.9914,28498.0
2022-04-22 12:00:00,66.51,66.66,66.48,66.51,29095.0,62.0007,62.1405,61.9727,62.0007,29095.0
2022-04-22 12:10:00,66.49,66.52,66.38,66.48,51180.0,61.982,62.01,61.8795,61.9727,51180.0
2022-04-22 12:20:00,66.49,66.69,66.48,66.56,40436.0,61.982,62.1685,61.9727,62.0473,40436.0
2022-04-22 12:30:00,66.56,66.75,66.54,66.65,63364.0,62.0473,62.2244,62.0286,62.1312,63364.0
2022-04-22 12:40:00,66.66,66.82,66.63,66.79,48206.0,62.1405,62.2897,62.1125,62.2617,48206.0
2022-04-22 12:50:00,66.8,66.81,66.47,66.5,32419.0,62.271,62.2803,61.9634,61.9914,32419.0
2022-04-22 13:00:00,66.51,66.72,66.5,66.69,30539.0,62.0007,62.1964,61.9914,62.1685,30539.0
2022-04-22 13:10:00,66.67,66.84,66.67,66.77,34539.0,62.1498,62.3083,62.1498,62.2431,34539.0
2022-04-22 13:20:00,66.78,66.79,66.63,66.74,25065.0,62.2524,62.2617,62.1125,62.2151,25065.0
2022-04-22 13:30:00,66.74,66.82,66.65,66.76,51617.0,62.2151,62.2897,62.1312,62.2337,51617.0
2022-04-22 13:40:00,66.77,66.8,66.63,66.7,88331.0,62.2431,62.271,62.1125,62.1778,88331.0
2022-04-22 13:50:00,66.7,66.72,66.52,66.52,25971.0,62.1778,62.1964,62.01,62.01,25971.0
2022-04-22 14:00:00,66.51,66.59,66.43,66.49,39792.0,62.0007,62.0753,61.9261,61.982,39792.0
2022-04-22 14:10:00,66.48,66.75,66.47,66.73,29203.0,61.9727,62.2244,61.9634,62.2058,29203.0
2022-04-22 14:20:00,66.72,66.85,66.55,66.64,81336.0,62.1964,62.3176,62.038,62.1219,81336.0
2022-04-22 14:30:00,66.63,66.76,66.42,66.42,33510.0,62.1125,62.2337,61.9168,61.9168,33510.0
2022-04-22 14:40:00,66.42,66.62,66.41,66.51,76870.0,61.9168,62.1032,61.9075,62.0007,76870.0
2022-04-22 14:50:00,66.51,66.54,66.41,66.54,47453.0,62.0007,62.0286,61.9075,62.0286,47453.0
2022-04-22 15:00:00,66.55,66.57,66.36,66.39,69393.0,62.038,62.0566,61.8609,61.8888,69393.0
2022-04-22 15:10:00,66.4,66.71,66.32,66.64,131591.0,61.8981,62.1871,61.8236,62.1219,131591.0
2022-04-22 15:20:00,66.63,66.67,66.32,66.41,60190.0,62.1125,62.1498,61.8236,61.9075,60190.0
2022-04-22 15:30:00,66.42,66.84,66.41,66.59,88048.0,61.9168,62.3083,61.9075,62.0753,88048.0
2022-04-22 15:40:00,66.6,66.67,66.16,66.18,130302.0,62.0846,62.1498,61.6744,61.6931,130302.0
2022-04-22 15:50:00,66.19,66.2,65.95,66.07,574095.0,61.7024,61.7117,61.4786,61.5905,574095.0
2022-04-25 09:30:00,65.74,66.63,65.55,66.3,102882.0,61.2829,62.1125,61.1058,61.8049,102882.0
2022-04-25 09:40:00,66.33,66.45,65.54,66.13,60625.0,61.8329,61.9447,61.0964,61.6464,60625.0
2022-04-25 09:50:00,66.1,66.56,66.01,66.06,103906.0,61.6185,62.0473,61.5346,61.5812,103906.0
2022-04-25 10:00:00,66.06,66.47,65.96,66.36,61758.0,61.5812,61.9634,61.488,61.8609,61758.0
2022-04-25 10:10:00,66.35,66.62,65.99,66.6,84601.0,61.8515,62.1032,61.5159,62.0846,84601.0
2022-04-25 10:20:00,66.61,67.26,66.39,67.2,70343.0,62.0939,62.6998,61.8888,62.6439,70343.0
2022-04-25 10:30:00,67.24,67.62,67.24,67.56,60558.0,62.6812,63.0354,62.6812,62.9795,60558.0
2022-04-25 10:40:00,67.54,67.79,67.43,67.75,65695.0,62.9608,63.1939,62.8583,63.1566,65695.0
2022-04-25 10:50:00,67.73,67.73,67.04,67.11,42173.0,63.138,63.138,62.4947,62.56,42173.0
2022-04-25 11:00:00,67.09,67.35,67.07,67.33,59000.0,62.5414,62.7837,62.5227,62.7651,59000.0
2022-04-25 11:10:00,67.28,67.42,66.91,67.02,56186.0,62.7185,62.849,62.3736,62.4761,56186.0
2022-04-25 11:20:00,67.01,67.41,67.0,67.04,27581.0,62.4668,62.8397,62.4575,62.4947,27581.0
2022-04-25 11:30:00,67.04,67.31,66.84,67.06,31008.0,62.4947,62.7464,62.3083,62.5134,31008.0
2022-04-25 11:40:00,67.08,67.11,66.69,66.7,27135.0,62.532,62.56,62.1685,62.1778,27135.0
2022-04-25 11:50:00,66.71,66.95,66.71,66.87,33416.0,62.1871,62.4108,62.1871,62.3363,33416.0
2022-04-25 12:00:00,66.89,67.2,66.74,67.13,27354.0,62.3549,62.6439,62.2151,62.5786,27354.0
2022-04-25 12:10:00,67.1,67.49,67.1,67.25,35481.0,62.5507,62.9142,62.5507,62.6905,35481.0
2022-04-25 12:20:00,67.27,67.55,67.24,67.35,40673.0,62.7092,62.9702,62.6812,62.7837,40673.0
2022-04-25 12:30:00,67.33,67.61,67.22,67.47,39323.0,62.7651,63.0261,62.6625,62.8956,39323.0
2022-04-25 12:40:00,67.45,67.68,67.26,67.63,35715.0,62.8769,63.0914,62.6998,63.0447,35715.0
2022-04-25 12:50:00,67.65,67.65,67.09,67.23,48676.0,63.0634,63.0634,62.5414,62.6719,48676.0
2022-04-25 13:00:00,67.23,67.31,66.95,67.29,50131.0,62.6719,62.7464,62.4108,62.7278,50131.0
2022-04-25 13:10:00,67.32,67.44,67.2,67.32,38795.0,62.7558,62.8676,62.6439,62.7558,38795.0
2022-04-25 13:20:00,67.34,67.41,67.15,67.31,41455.0,62.7744,62.8397,62.5973,62.7464,41455.0
2022-04-25 13:30:00,67.35,67.52,66.99,67.03,34675.0,62.7837,62.9422,62.4481,62.4854,34675.0
2022-04-25 13:40:00,67.03,67.33,67.01,67.32,37667.0,62.4854,62.7651,62.4668,62.7558,37667.0
2022-04-25 13:50:00,67.3,67.31,66.99,67.09,62316.0,62.7371,62.7464,62.4481,62.5414,62316.0
2022-04-25 14:00:00,67.09,67.3,66.9,67.24,44847.0,62.5414,62.7371,62.3642,62.6812,44847.0
2022-04-25 14:10:00,67.28,67.35,67.0,67.32,24177.0,62.7185,62.7837,62.4575,62.7558,24177.0
2022-04-25 14:20:00,67.3,67.56,67.26,67.56,28997.0,62.7371,62.9795,62.6998,62.9795,28997.0
2022-04-25 14:30:00,67.56,67.61,67.44,67.45,31898.0,62.9795,63.0261,62.8676,62.8769,31898.0
2022-04-25 14:40:00,67.4,67.73,67.27,67.72,40170.0,62.8303,63.138,62.7092,63.1286,40170.0
2022-04-25 14:50:00,67.71,67.83,67.47,67.48,34540.0,63.1193,63.2312,62.8956,62.9049,34540.0
2022-04-25 15:00:00,67.49,67.52,66.92,67.02,44654.0,62.9142,62.9422,62.3829,62.4761,44654.0
2022-04-25 15:10:00,67.02,67.44,67.02,67.4,41906.0,62.4761,62.8676,62.4761,62.8303,41906.0
2022-04-25 15:20:00,67.41,67.63,67.33,67.58,48027.0,62.8397,63.0447,62.7651,62.9981,48027.0
2022-04-25 15:30:00,67.57,67.74,67.48,67.73,122666.0,62.9888,63.1473,62.9049,63.138,122666.0
2022-04-25 15:40:00,67.74,67.86,67.52,67.54,145459.0,63.1473,63.2592,62.9422,62.9608,145459.0
2022-04-25 15:50:00,67.55,68.21,67.46,68.11,579473.0,62.9702,63.5854,62.8863,63.4922,579473.0
2022-04-26 09:30:00,66.99,67.35,66.41,66.41,67301.0,62.4481,62.7837,61.9075,61.9075,67301.0
2022-04-26 09:40:00,66.41,66.74,66.37,66.51,38307.0,61.9075,62.2151,61.8702,62.0007,38307.0
2022-04-26 09:50:00,66.52,66.57,66.17,66.35,30174.0,62.01,62.0566,61.6837,61.8515,30174.0
2022-04-26 10:00:00,66.26,66.36,65.84,66.3,46390.0,61.7676,61.8609,61.3761,61.8049,46390.0
2022-04-26 10:10:00,66.25,66.35,66.05,66.14,73371.0,61.7583,61.8515,61.5719,61.6558,73371.0
2022-04-26 10:20:00,66.14,66.31,65.96,66.31,29530.0,61.6558,61.8142,61.488,61.8142,29530.0
2022-04-26 10:30:00,66.31,66.32,65.95,66.04,28293.0,61.8142,61.8236,61.4786,61.5625,28293.0
2022-04-26 10:40:00,66.07,66.32,65.89,66.2,44132.0,61.5905,61.8236,61.4227,61.7117,44132.0
2022-04-26 10:50:00,66.19,66.22,66.04,66.07,24429.0,61.7024,61.7303,61.5625,61.5905,24429.0
2022-04-26 11:00:00,66.04,66.07,65.68,65.73,38420.0,61.5625,61.5905,61.227,61.2736,38420.0
2022-04-26 11:10:00,65.73,65.85,65.6,65.61,34128.0,61.2736,61.3854,61.1524,61.1617,34128.0
2022-04-26 11:20:00,65.62,66.02,65.58,65.89,34717.0,61.171,61.5439,61.1337,61.4227,34717.0
2022-04-26 11:30:00,65.89,65.98,65.69,65.78,38066.0,61.4227,61.5066,61.2363,61.3202,38066.0
2022-04-26 11:40:00,65.75,65.94,65.64,65.89,22358.0,61.2922,61.4693,61.1897,61.4227,22358.0
2022-04-26 11:50:00,65.87,65.93,65.63,65.69,25211.0,61.4041,61.46,61.1803,61.2363,25211.0
2022-04-26 12:00:00,65.68,65.86,65.67,65.85,26537.0,61.227,61.3948,61.2176,61.3854,26537.0
2022-04-26 12:10:00,65.84,65.9,65.75,65.84,23978.0,61.3761,61.432,61.2922,61.3761,23978.0
2022-04-26 12:20:00,65.85,66.32,65.84,66.27,28542.0,61.3854,61.8236,61.3761,61.777,28542.0
2022-04-26 12:30:00,66.2,66.26,65.95,65.97,21397.0,61.7117,61.7676,61.4786,61.4973,21397.0
2022-04-26 12:40:00,65.97,66.11,65.94,65.97,21138.0,61.4973,61.6278,61.4693,61.4973,21138.0
2022-04-26 12:50:00,65.98,66.21,65.83,66.17,30467.0,61.5066,61.721,61.3668,61.6837,30467.0
2022-04-26 13:00:00,66.17,66.17,65.75,65.78,17088.0,61.6837,61.6837,61.2922,61.3202,17088.0
2022-04-26 13:10:00,65.78,65.86,65.69,65.72,14080.0,61.3202,61.3948,61.2363,61.2642,14080.0
2022-04-26 13:20:00,65.72,65.74,65.6,65.66,21808.0,61.2642,61.2829,61.1524,61.2083,21808.0
2022-04-26 13:30:00,65.65,65.84,65.63,65.81,18839.0,61.199,61.3761,61.1803,61.3481,18839.0
2022-04-26 13:40:00,65.79,66.01,65.78,65.88,19376.0,61.3295,61.5346,61.3202,61.4134,19376.0
2022-04-26 13:50:00,65.9,66.0,65.83,66.0,17094.0,61.432,61.5253,61.3668,61.5253,17094.0
2022-04-26 14:00:00,66.01,66.13,65.89,66.02,20496.0,61.5346,61.6464,61.4227,61.5439,20496.0
2022-04-26 14:10:00,66.03,66.25,66.01,66.13,25515.0,61.5532,61.7583,61.5346,61.6464,25515.0
2022-04-26 14:20:00,66.11,66.43,66.1,66.4,19887.0,61.6278,61.9261,61.6185,61.8981,19887.0
2022-04-26 14:30:00,66.37,66.44,66.25,66.26,32863.0,61.8702,61.9354,61.7583,61.7676,32863.0
2022-04-26 14:40:00,66.25,66.25,65.84,65.91,27183.0,61.7583,61.7583,61.3761,61.4414,27183.0
2022-04-26 14:50:00,65.91,66.23,65.88,66.2,32568.0,61.4414,61.7397,61.4134,61.7117,32568.0
2022-04-26 15:00:00,66.2,66.27,65.81,65.87,49315.0,61.7117,61.777,61.3481,61.4041,49315.0
2022-04-26 15:10:00,65.86,65.89,65.3,65.4,77045.0,61.3948,61.4227,60.8727,60.9659,77045.0
2022-04-26 15:20:00,65.4,65.58,65.38,65.46,57161.0,60.9659,61.1337,60.9473,61.0219,57161.0
2022-04-26 15:30:00,65.46,65.68,65.32,65.67,62509.0,61.0219,61.227,60.8914,61.2176,62509.0
2022-04-26 15:40:00,65.68,65.81,65.54,65.61,90845.0,61.227,61.3481,61.0964,61.1617,90845.0
2022-04-26 15:50:00,65.6,65.66,65.14,65.15,659950.0,61.1524,61.2083,60.7236,60.7329,659950.0
2022-04-27 09:30:00,63.53,65.67,63.31,65.59,182835.0,59.2227,61.2176,59.0176,61.1431,182835.0
2022-04-27 09:40:00,65.68,66.35,65.59,66.13,41462.0,61.227,61.8515,61.1431,61.6464,41462.0
2022-04-27 09:50:00,66.21,66.36,65.63,65.78,52370.0,61.721,61.8609,61.1803,61.3202,52370.0
2022-04-27 10:00:00,65.79,66.08,65.3,65.36,74052.0,61.3295,61.5998,60.8727,60.9286,74052.0
2022-04-27 10:10:00,65.38,65.45,64.61,64.77,70711.0,60.9473,61.0125,60.2295,60.3787,70711.0
2022-04-27 10:20:00,64.74,64.98,64.49,64.5,57106.0,60.3507,60.5744,60.1176,60.127,57106.0
2022-04-27 10:30:00,64.49,64.81,64.29,64.64,73800.0,60.1176,60.4159,59.9312,60.2575,73800.0
2022-04-27 10:40:00,64.63,64.88,64.38,64.77,166878.0,60.2481,60.4812,60.0151,60.3787,166878.0
2022-04-27 10:50:00,64.78,64.78,64.36,64.45,49423.0,60.388,60.388,59.9964,60.0803,49423.0
2022-04-27 11:00:00,64.47,64.96,64.47,64.59,73022.0,60.099,60.5558,60.099,60.2109,73022.0
2022-04-27 11:10:00,64.57,64.87,64.45,64.7,41507.0,60.1922,60.4719,60.0803,60.3134,41507.0
2022-04-27 11:20:00,64.68,64.87,64.43,64.68,41500.0,60.2948,60.4719,60.0617,60.2948,41500.0
2022-04-27 11:30:00,64.72,65.16,64.69,64.9,108413.0,60.332,60.7422,60.3041,60.4998,108413.0
2022-04-27 11:40:00,64.85,65.02,64.68,64.82,35496.0,60.4532,60.6117,60.2948,60.4253,35496.0
2022-04-27 11:50:00,64.82,64.84,64.59,64.77,37725.0,60.4253,60.4439,60.2109,60.3787,37725.0
2022-04-27 12:00:00,64.77,65.02,64.57,64.92,32386.0,60.3787,60.6117,60.1922,60.5185,32386.0
2022-04-27 12:10:00,64.94,65.03,64.87,64.87,34934.0,60.5371,60.621,60.4719,60.4719,34934.0
2022-04-27 12:20:00,64.92,65.57,64.88,65.43,102729.0,60.5185,61.1244,60.4812,60.9939,102729.0
2022-04-27 12:30:00,65.48,65.51,65.25,65.35,31582.0,61.0405,61.0685,60.8261,60.9193,31582.0
2022-04-27 12:40:00,65.36,65.51,65.25,65.25,69058.0,60.9286,61.0685,60.8261,60.8261,69058.0
2022-04-27 12:50:00,65.27,65.34,65.21,65.27,63491.0,60.8448,60.91,60.7888,60.8448,63491.0
2022-04-27 13:00:00,65.26,65.39,64.94,65.06,88895.0,60.8354,60.9566,60.5371,60.649,88895.0
2022-04-27 13:10:00,65.06,65.13,64.92,64.98,31714.0,60.649,60.7142,60.5185,60.5744,31714.0
2022-04-27 13:20:00,65.0,65.24,64.83,65.18,31464.0,60.5931,60.8168,60.4346,60.7609,31464.0
2022-04-27 13:30:00,65.19,65.23,64.94,64.98,40047.0,60.7702,60.8075,60.5371,60.5744,40047.0
2022-04-27 13:40:00,65.0,65.29,64.94,65.22,50224.0,60.5931,60.8634,60.5371,60.7981,50224.0
2022-04-27 13:50:00,65.23,65.53,65.22,65.53,36150.0,60.8075,61.0871,60.7981,61.0871,36150.0
2022-04-27 14:00:00,65.51,65.56,65.35,65.47,30144.0,61.0685,61.1151,60.9193,61.0312,30144.0
2022-04-27 14:10:00,65.41,65.6,65.35,65.43,79655.0,60.9753,61.1524,60.9193,60.9939,79655.0
2022-04-27 14:20:00,65.47,65.53,65.32,65.35,48323.0,61.0312,61.0871,60.8914,60.9193,48323.0
2022-04-27 14:30:00,65.32,65.46,65.1,65.34,33963.0,60.8914,61.0219,60.6863,60.91,33963.0
2022-04-27 14:40:00,65.34,65.52,65.21,65.26,52444.0,60.91,61.0778,60.7888,60.8354,52444.0
2022-04-27 14:50:00,65.28,65.29,64.87,64.91,45744.0,60.8541,60.8634,60.4719,60.5092,45744.0
2022-04-27 15:00:00,64.92,64.98,64.66,64.75,39364.0,60.5185,60.5744,60.2761,60.36,39364.0
2022-04-27 15:10:00,64.75,64.95,64.67,64.75,79516.0,60.36,60.5464,60.2854,60.36,79516.0
2022-04-27 15:20:00,64.75,64.85,64.68,64.81,59006.0,60.36,60.4532,60.2948,60.4159,59006.0
2022-04-27 15:30:00,64.79,64.87,64.47,64.56,73530.0,60.3973,60.4719,60.099,60.1829,73530.0
2022-04-27 15:40:00,64.58,64.79,64.52,64.58,150860.0,60.2015,60.3973,60.1456,60.2015,150860.0
2022-04-27 15:50:00,64.58,64.63,64.26,64.39,784512.0,60.2015,60.2481,59.9032,60.0244,784512.0
2022-04-28 09:30:00,65.78,66.26,65.47,65.47,86204.0,61.3202,61.7676,61.0312,61.0312,86204.0
2022-04-28 09:40:00,65.41,65.78,65.04,65.26,26320.0,60.9753,61.3202,60.6303,60.8354,26320.0
2022-04-28 09:50:00,65.27,65.47,65.19,65.36,17644.0,60.8448,61.0312,60.7702,60.9286,17644.0
2022-04-28 10:00:00,65.3,65.41,64.87,65.14,34657.0,60.8727,60.9753,60.4719,60.7236,34657.0
2022-04-28 10:10:00,65.12,65.5,64.88,65.5,28840.0,60.7049,61.0592,60.4812,61.0592,28840.0
2022-04-28 10:20:00,65.45,65.52,64.97,64.99,45490.0,61.0125,61.0778,60.5651,60.5837,45490.0
2022-04-28 10:30:00,64.95,65.14,64.75,64.95,23471.0,60.5464,60.7236,60.36,60.5464,23471.0
2022-04-28 10:40:00,64.91,65.08,64.84,64.88,23818.0,60.5092,60.6676,60.4439,60.4812,23818.0
2022-04-28 10:50:00,64.88,65.22,64.81,65.16,21950.0,60.4812,60.7981,60.4159,60.7422,21950.0
2022-04-28 11:00:00,65.17,65.91,65.06,65.9,49957.0,60.7515,61.4414,60.649,61.432,49957.0
2022-04-28 11:10:00,65.91,66.03,65.78,66.0,23795.0,61.4414,61.5532,61.3202,61.5253,23795.0
2022-04-28 11:20:00,66.01,66.07,65.8,65.8,24227.0,61.5346,61.5905,61.3388,61.3388,24227.0
2022-04-28 11:30:00,65.83,65.94,65.47,65.48,18556.0,61.3668,61.4693,61.0312,61.0405,18556.0
2022-04-28 11:40:00,65.48,65.57,65.34,65.47,20131.0,61.0405,61.1244,60.91,61.0312,20131.0
2022-04-28 11:50:00,65.43,65.58,65.31,65.54,30537.0,60.9939,61.1337,60.882,61.0964,30537.0
2022-04-28 12:00:00,65.54,65.64,65.41,65.52,22149.0,61.0964,61.1897,60.9753,61.0778,22149.0
2022-04-28 12:10:00,65.52,65.94,65.52,65.88,19729.0,61.0778,61.4693,61.0778,61.4134,19729.0
2022-04-28 12:20:00,65.9,66.08,65.86,66.05,23287.0,61.432,61.5998,61.3948,61.5719,23287.0
2022-04-28 12:30:00,66.08,66.33,66.02,66.27,27828.0,61.5998,61.8329,61.5439,61.777,27828.0
2022-04-28 12:40:00,66.26,66.57,66.25,66.54,31768.0,61.7676,62.0566,61.7583,62.0286,31768.0
2022-04-28 12:50:00,66.52,66.59,66.41,66.53,19008.0,62.01,62.0753,61.9075,62.0193,19008.0
2022-04-28 13:00:00,66.55,66.79,66.45,66.75,20579.0,62.038,62.2617,61.9447,62.2244,20579.0
2022-04-28 13:10:00,66.75,67.03,66.73,66.9,28167.0,62.2244,62.4854,62.2058,62.3642,28167.0
2022-04-28 13:20:00,66.91,66.93,66.79,66.84,34339.0,62.3736,62.3922,62.2617,62.3083,34339.0
2022-04-28 13:30:00,66.87,67.14,66.7,67.1,24649.0,62.3363,62.588,62.1778,62.5507,24649.0
2022-04-28 13:40:00,67.11,67.21,66.94,67.19,40145.0,62.56,62.6532,62.4015,62.6346,40145.0
2022-04-28 13:50:00,67.22,67.32,67.09,67.3,41559.0,62.6625,62.7558,62.5414,62.7371,41559.0
2022-04-28 14:00:00,67.3,67.36,67.18,67.27,70119.0,62.7371,62.7931,62.6253,62.7092,70119.0
2022-04-28 14:10:00,67.28,67.5,67.28,67.48,25418.0,62.7185,62.9236,62.7185,62.9049,25418.0
2022-04-28 14:20:00,67.48,67.64,67.43,67.58,65744.0,62.9049,63.0541,62.8583,62.9981,65744.0
2022-04-28 14:30:00,67.61,68.15,67.56,68.07,147221.0,63.0261,63.5295,62.9795,63.4549,147221.0
2022-04-28 14:40:00,68.07,68.39,67.99,68.37,87608.0,63.4549,63.7532,63.3803,63.7346,87608.0
2022-04-28 14:50:00,68.38,68.42,67.97,68.11,55949.0,63.7439,63.7812,63.3617,63.4922,55949.0
2022-04-28 15:00:00,68.08,68.61,67.98,68.59,59009.0,63.4642,63.9583,63.371,63.9397,59009.0
2022-04-28 15:10:00,68.6,68.74,68.42,68.72,120473.0,63.949,64.0795,63.7812,64.0608,120473.0
2022-04-28 15:20:00,68.72,68.97,68.47,68.49,125208.0,64.0608,64.2939,63.8278,63.8464,125208.0
2022-04-28 15:30:00,68.51,68.56,68.31,68.5,123156.0,63.8651,63.9117,63.6786,63.8558,123156.0
2022-04-28 15:40:00,68.5,68.64,68.21,68.38,147898.0,63.8558,63.9863,63.5854,63.7439,147898.0
2022-04-28 15:50:00,68.4,68.4,67.95,68.22,569703.0,63.7625,63.7625,63.343,63.5947,569703.0
2022-04-29 09:30:00,67.24,68.25,67.07,67.86,56156.0,62.6812,63.6227,62.5227,63.2592,56156.0
2022-04-29 09:40:00,67.81,68.1,67.62,67.91,48250.0,63.2125,63.4829,63.0354,63.3058,48250.0
2022-04-29 09:50:00,67.9,68.47,67.74,68.41,32146.0,63.2964,63.8278,63.1473,63.7719,32146.0
2022-04-29 10:00:00,68.42,68.48,67.7,67.96,32602.0,63.7812,63.8371,63.11,63.3524,32602.0
2022-04-29 10:10:00,68.01,68.01,67.29,67.36,25936.0,63.399,63.399,62.7278,62.7931,25936.0
2022-04-29 10:20:00,67.35,67.49,67.05,67.23,45359.0,62.7837,62.9142,62.5041,62.6719,45359.0
2022-04-29 10:30:00,67.15,67.3,66.96,67.11,30729.0,62.5973,62.7371,62.4202,62.56,30729.0
2022-04-29 10:40:00,67.06,67.17,66.87,67.01,31916.0,62.5134,62.6159,62.3363,62.4668,31916.0
2022-04-29 10:50:00,67.03,67.33,66.93,67.24,21118.0,62.4854,62.7651,62.3922,62.6812,21118.0
2022-04-29 11:00:00,67.25,67.48,67.14,67.21,17630.0,62.6905,62.9049,62.588,62.6532,17630.0
2022-04-29 11:10:00,67.22,67.25,66.98,67.12,25931.0,62.6625,62.6905,62.4388,62.5693,25931.0
2022-04-29 11:20:00,67.13,67.25,66.95,67.14,19015.0,62.5786,62.6905,62.4108,62.588,19015.0
2022-04-29 11:30:00,67.13,67.39,67.06,67.15,22019.0,62.5786,62.821,62.5134,62.5973,22019.0
2022-04-29 11:40:00,67.1,67.43,67.1,67.21,23577.0,62.5507,62.8583,62.5507,62.6532,23577.0
2022-04-29 11:50:00,67.2,67.26,66.97,66.97,16172.0,62.6439,62.6998,62.4295,62.4295,16172.0
2022-04-29 12:00:00,66.96,66.99,66.69,66.74,23620.0,62.4202,62.4481,62.1685,62.2151,23620.0
2022-04-29 12:10:00,66.75,66.81,66.69,66.75,20765.0,62.2244,62.2803,62.1685,62.2244,20765.0
2022-04-29 12:20:00,66.76,66.81,66.61,66.65,22688.0,62.2337,62.2803,62.0939,62.1312,22688.0
2022-04-29 12:30:00,66.62,66.66,66.53,66.62,21167.0,62.1032,62.1405,62.0193,62.1032,21167.0
2022-04-29 12:40:00,66.59,66.62,66.36,66.5,18865.0,62.0753,62.1032,61.8609,61.9914,18865.0
2022-04-29 12:50:00,66.47,66.47,66.29,66.37,20038.0,61.9634,61.9634,61.7956,61.8702,20038.0
2022-04-29 13:00:00,66.35,66.59,66.34,66.37,23025.0,61.8515,62.0753,61.8422,61.8702,23025.0
2022-04-29 13:10:00,66.38,66.47,66.3,66.47,20199.0,61.8795,61.9634,61.8049,61.9634,20199.0
2022-04-29 13:20:00,66.42,66.7,66.41,66.56,20490.0,61.9168,62.1778,61.9075,62.0473,20490.0
2022-04-29 13:30:00,66.56,66.74,66.51,66.53,18452.0,62.0473,62.2151,62.0007,62.0193,18452.0
2022-04-29 13:40:00,66.53,66.55,66.26,66.34,21627.0,62.0193,62.038,61.7676,61.8422,21627.0
2022-04-29 13:50:00,66.36,66.43,66.3,66.33,52576.0,61.8609,61.9261,61.8049,61.8329,52576.0
2022-04-29 14:00:00,66.34,66.35,66.14,66.16,23043.0,61.8422,61.8515,61.6558,61.6744,23043.0
2022-04-29 14:10:00,66.16,66.39,66.07,66.21,28811.0,61.6744,61.8888,61.5905,61.721,28811.0
2022-04-29 14:20:00,66.21,66.21,66.06,66.18,23503.0,61.721,61.721,61.5812,61.6931,23503.0
2022-04-29 14:30:00,66.15,66.24,66.05,66.05,32823.0,61.6651,61.749,61.5719,61.5719,32823.0
2022-04-29 14:40:00,66.08,66.1,65.9,65.91,26170.0,61.5998,61.6185,61.432,61.4414,26170.0
2022-04-29 14:50:00,65.92,66.02,65.78,65.94,32343.0,61.4507,61.5439,61.3202,61.4693,32343.0
2022-04-29 15:00:00,65.93,65.97,65.57,65.6,69774.0,61.46,61.4973,61.1244,61.1524,69774.0
2022-04-29 15:10:00,65.61,65.78,65.49,65.76,83742.0,61.1617,61.3202,61.0498,61.3015,83742.0
2022-04-29 15:20:00,65.76,65.77,65.55,65.56,55272.0,61.3015,61.3109,61.1058,61.1151,55272.0
2022-04-29 15:30:00,65.54,65.76,65.49,65.62,79346.0,61.0964,61.3015,61.0498,61.171,79346.0
2022-04-29 15:40:00,65.61,65.72,65.37,65.42,118574.0,61.1617,61.2642,60.938,60.9846,118574.0
2022-04-29 15:50:00,65.39,65.5,64.95,65.18,662260.0,60.9566,61.0592,60.5464,60.7609,662260.0
2022-05-02 09:30:00,65.51,65.92,65.23,65.79,147442.0,61.0685,61.4507,60.8075,61.3295,147442.0
2022-05-02 09:40:00,65.72,66.76,65.62,66.38,106952.0,61.2642,62.2337,61.171,61.8795,106952.0
2022-05-02 09:50:00,66.33,66.67,66.1,66.13,85636.0,61.8329,62.1498,61.6185,61.6464,85636.0
2022-05-02 10:00:00,66.13,66.31,65.51,65.57,66890.0,61.6464,61.8142,61.0685,61.1244,66890.0
2022-05-02 10:10:00,65.52,65.71,65.27,65.66,86596.0,61.0778,61.2549,60.8448,61.2083,86596.0
2022-05-02 10:20:00,65.61,66.34,65.6,66.26,45207.0,61.1617,61.8422,61.1524,61.7676,45207.0
2022-05-02 10:30:00,66.27,66.46,66.14,66.26,45755.0,61.777,61.9541,61.6558,61.7676,45755.0
2022-05-02 10:40:00,66.27,66.45,65.94,66.07,44280.0,61.777,61.9447,61.4693,61.5905,44280.0
2022-05-02 10:50:00,66.06,66.16,65.81,65.83,35642.0,61.5812,61.6744,61.3481,61.3668,35642.0
2022-05-02 11:00:00,65.85,65.93,65.7,65.88,47048.0,61.3854,61.46,61.2456,61.4134,47048.0
2022-05-02 11:10:00,65.89,66.2,65.68,65.81,35567.0,61.4227,61.7117,61.227,61.3481,35567.0
2022-05-02 11:20:00,65.8,66.13,65.76,65.99,26604.0,61.3388,61.6464,61.3015,61.5159,26604.0
2022-05-02 11:30:00,65.94,66.17,65.76,65.8,34302.0,61.4693,61.6837,61.3015,61.3388,34302.0
2022-05-02 11:40:00,65.78,66.0,65.72,65.86,46347.0,61.3202,61.5253,61.2642,61.3948,46347.0
2022-05-02 11:50:00,65.84,66.34,65.83,66.26,42336.0,61.3761,61.8422,61.3668,61.7676,42336.0
2022-05-02 12:00:00,66.26,66.38,65.87,66.1,25663.0,61.7676,61.8795,61.4041,61.6185,25663.0
2022-05-02 12:10:00,66.14,66.36,66.06,66.36,23816.0,61.6558,61.8609,61.5812,61.8609,23816.0
2022-05-02 12:20:00,66.35,66.49,66.19,66.27,28215.0,61.8515,61.982,61.7024,61.777,28215.0
2022-05-02 12:30:00,66.34,66.48,66.12,66.12,28342.0,61.8422,61.9727,61.6371,61.6371,28342.0
2022-05-02 12:40:00,66.16,66.23,65.96,65.97,18671.0,61.6744,61.7397,61.488,61.4973,18671.0
2022-05-02 12:50:00,65.92,65.99,65.62,65.65,32143.0,61.4507,61.5159,61.171,61.199,32143.0
2022-05-02 13:00:00,65.65,65.69,65.43,65.64,47588.0,61.199,61.2363,60.9939,61.1897,47588.0
2022-05-02 13:10:00,65.59,65.77,65.55,65.59,34499.0,61.1431,61.3109,61.1058,61.1431,34499.0
2022-05-02 13:20:00,65.55,65.7,65.49,65.64,43125.0,61.1058,61.2456,61.0498,61.1897,43125.0
2022-05-02 13:30:00,65.63,65.83,65.49,65.49,29758.0,61.1803,61.3668,61.0498,61.0498,29758.0
2022-05-02 13:40:00,65.49,65.56,65.1,65.12,34802.0,61.0498,61.1151,60.6863,60.7049,34802.0
2022-05-02 13:50:00,65.1,65.41,65.09,65.38,31686.0,60.6863,60.9753,60.677,60.9473,31686.0
2022-05-02 14:00:00,65.39,65.69,65.3,65.49,33472.0,60.9566,61.2363,60.8727,61.0498,33472.0
2022-05-02 14:10:00,65.48,65.51,64.99,65.04,33617.0,61.0405,61.0685,60.5837,60.6303,33617.0
2022-05-02 14:20:00,65.05,65.23,64.97,65.17,74455.0,60.6397,60.8075,60.5651,60.7515,74455.0
2022-05-02 14:30:00,65.18,65.44,65.12,65.28,52821.0,60.7609,61.0032,60.7049,60.8541,52821.0
2022-05-02 14:40:00,65.28,65.72,65.11,65.72,57331.0,60.8541,61.2642,60.6956,61.2642,57331.0
2022-05-02 14:50:00,65.73,66.05,65.65,65.77,45796.0,61.2736,61.5719,61.199,61.3109,45796.0
2022-05-02 15:00:00,65.74,66.24,65.74,66.16,75066.0,61.2829,61.749,61.2829,61.6744,75066.0
2022-05-02 15:10:00,66.16,66.63,66.16,66.56,69852.0,61.6744,62.1125,61.6744,62.0473,69852.0
2022-05-02 15:20:00,66.58,66.94,66.58,66.79,90490.0,62.0659,62.4015,62.0659,62.2617,90490.0
2022-05-02 15:30:00,66.81,67.26,66.81,67.23,111654.0,62.2803,62.6998,62.2803,62.6719,111654.0
2022-05-02 15:40:00,67.23,67.47,67.06,67.46,189976.0,62.6719,62.8956,62.5134,62.8863,189976.0
2022-05-02 15:50:00,67.44,67.91,67.36,67.87,818063.0,62.8676,63.3058,62.7931,63.2685,818063.0
2022-05-03 09:30:00,67.5,67.5,66.69,66.9,115299.0,62.9236,62.9236,62.1685,62.3642,115299.0
2022-05-03 09:40:00,66.84,67.14,66.58,66.67,54091.0,62.3083,62.588,62.0659,62.1498,54091.0
2022-05-03 09:50:00,66.64,67.3,66.61,67.21,34675.0,62.1219,62.7371,62.0939,62.6532,34675.0
2022-05-03 10:00:00,67.25,67.7,67.2,67.24,48779.0,62.6905,63.11,62.6439,62.6812,48779.0
2022-05-03 10:10:00,67.26,67.39,66.8,66.98,55730.0,62.6998,62.821,62.271,62.4388,55730.0
2022-05-03 10:20:00,66.98,67.39,66.89,67.31,74793.0,62.4388,62.821,62.3549,62.7464,74793.0
2022-05-03 10:30:00,67.32,67.59,67.06,67.14,50309.0,62.7558,63.0075,62.5134,62.588,50309.0
2022-05-03 10:40:00,67.14,67.14,66.84,66.91,53205.0,62.588,62.588,62.3083,62.3736,53205.0
2022-05-03 10:50:00,66.9,67.1,66.78,66.93,37867.0,62.3642,62.5507,62.2524,62.3922,37867.0
2022-05-03 11:00:00,66.91,67.57,66.75,67.51,55348.0,62.3736,62.9888,62.2244,62.9329,55348.0
2022-05-03 11:10:00,67.55,67.55,67.14,67.42,51403.0,62.9702,62.9702,62.588,62.849,51403.0
2022-05-03 11:20:00,67.46,67.82,67.45,67.53,46225.0,62.8863,63.2219,62.8769,62.9515,46225.0
2022-05-03 11:30:00,67.55,67.73,67.38,67.43,73388.0,62.9702,63.138,62.8117,62.8583,73388.0
2022-05-03 11:40:00,67.46,67.64,67.38,67.6,33947.0,62.8863,63.0541,62.8117,63.0168,33947.0
2022-05-03 11:50:00,67.61,67.75,67.51,67.67,55870.0,63.0261,63.1566,62.9329,63.082,55870.0
2022-05-03 12:00:00,67.7,67.85,67.28,67.37,67739.0,63.11,63.2498,62.7185,62.8024,67739.0
2022-05-03 12:10:00,67.34,67.7,67.34,67.63,32768.0,62.7744,63.11,62.7744,63.0447,32768.0
2022-05-03 12:20:00,67.64,67.8,67.57,67.6,49571.0,63.0541,63.2032,62.9888,63.0168,49571.0
2022-05-03 12:30:00,67.57,67.74,67.51,67.65,48516.0,62.9888,63.1473,62.9329,63.0634,48516.0
2022-05-03 12:40:00,67.64,67.83,67.59,67.72,38156.0,63.0541,63.2312,63.0075,63.1286,38156.0
2022-05-03 12:50:00,67.71,68.03,67.65,67.96,108246.0,63.1193,63.4176,63.0634,63.3524,108246.0
2022-05-03 13:00:00,67.98,68.17,67.87,68.01,39739.0,63.371,63.5481,63.2685,63.399,39739.0
2022-05-03 13:10:00,68.06,68.25,68.01,68.17,32111.0,63.4456,63.6227,63.399,63.5481,32111.0
2022-05-03 13:20:00,68.17,68.29,68.05,68.17,57906.0,63.5481,63.66,63.4363,63.5481,57906.0
2022-05-03 13:30:00,68.19,68.44,68.15,68.42,41542.0,63.5668,63.7998,63.5295,63.7812,41542.0
2022-05-03 13:40:00,68.41,68.45,68.29,68.44,31496.0,63.7719,63.8092,63.66,63.7998,31496.0
2022-05-03 13:50:00,68.43,68.48,68.3,68.32,52495.0,63.7905,63.8371,63.6693,63.688,52495.0
2022-05-03 14:00:00,68.29,68.31,68.01,68.11,33574.0,63.66,63.6786,63.399,63.4922,33574.0
2022-05-03 14:10:00,68.08,68.08,67.68,67.72,33073.0,63.4642,63.4642,63.0914,63.1286,33073.0
2022-05-03 14:20:00,67.68,67.74,67.6,67.64,30790.0,63.0914,63.1473,63.0168,63.0541,30790.0
2022-05-03 14:30:00,67.64,67.89,67.58,67.7,53894.0,63.0541,63.2871,62.9981,63.11,53894.0
2022-05-03 14:40:00,67.72,67.9,67.4,67.87,100974.0,63.1286,63.2964,62.8303,63.2685,100974.0
2022-05-03 14:50:00,67.84,68.42,67.83,68.38,137185.0,63.2405,63.7812,63.2312,63.7439,137185.0
2022-05-03 15:00:00,68.39,68.56,68.26,68.49,43190.0,63.7532,63.9117,63.632,63.8464,43190.0
2022-05-03 15:10:00,68.5,68.64,68.38,68.4,52870.0,63.8558,63.9863,63.7439,63.7625,52870.0
2022-05-03 15:20:00,68.42,68.55,68.24,68.35,58848.0,63.7812,63.9024,63.6134,63.7159,58848.0
2022-05-03 15:30:00,68.35,68.51,68.21,68.28,65544.0,63.7159,63.8651,63.5854,63.6507,65544.0
2022-05-03 15:40:00,68.28,68.3,68.03,68.12,80411.0,63.6507,63.6693,63.4176,63.5015,80411.0
2022-05-03 15:50:00,68.15,68.3,67.93,68.2,279818.0,63.5295,63.6693,63.3244,63.5761,279818.0
2022-05-04 09:30:00,68.3,68.47,68.0,68.42,55490.0,63.6693,63.8278,63.3897,63.7812,55490.0
2022-05-04 09:40:00,68.39,68.71,68.2,68.63,72686.0,63.7532,64.0515,63.5761,63.9769,72686.0
2022-05-04 09:50:00,68.64,68.85,68.26,68.32,32837.0,63.9863,64.182,63.632,63.688,32837.0
2022-05-04 10:00:00,68.3,68.38,68.02,68.09,63923.0,63.6693,63.7439,63.4083,63.4736,63923.0
2022-05-04 10:10:00,68.1,68.2,67.72,67.82,28722.0,63.4829,63.5761,63.1286,63.2219,28722.0
2022-05-04 10:20:00,67.84,67.89,67.7,67.78,27574.0,63.2405,63.2871,63.11,63.1846,27574.0
2022-05-04 10:30:00,67.8,67.87,67.64,67.65,32941.0,63.2032,63.2685,63.0541,63.0634,32941.0
2022-05-04 10:40:00,67.63,67.76,67.43,67.45,36735.0,63.0447,63.1659,62.8583,62.8769,36735.0
2022-05-04 10:50:00,67.46,67.46,67.04,67.1,50635.0,62.8863,62.8863,62.4947,62.5507,50635.0
2022-05-04 11:00:00,67.1,67.13,66.85,66.89,47615.0,62.5507,62.5786,62.3176,62.3549,47615.0
2022-05-04 11:10:00,66.9,66.91,66.6,66.83,35968.0,62.3642,62.3736,62.0846,62.299,35968.0
2022-05-04 11:20:00,66.84,66.84,66.54,66.66,29361.0,62.3083,62.3083,62.0286,62.1405,29361.0
2022-05-04 11:30:00,66.65,66.65,66.47,66.56,27541.0,62.1312,62.1312,61.9634,62.0473,27541.0
2022-05-04 11:40:00,66.57,66.61,66.39,66.57,22928.0,62.0566,62.0939,61.8888,62.0566,22928.0
2022-05-04 11:50:00,66.52,66.7,66.45,66.64,35725.0,62.01,62.1778,61.9447,62.1219,35725.0
2022-05-04 12:00:00,66.64,66.77,66.61,66.67,52479.0,62.1219,62.2431,62.0939,62.1498,52479.0
2022-05-04 12:10:00,66.67,66.96,66.55,66.95,59078.0,62.1498,62.4202,62.038,62.4108,59078.0
2022-05-04 12:20:00,66.92,67.49,66.92,67.37,60041.0,62.3829,62.9142,62.3829,62.8024,60041.0
2022-05-04 12:30:00,67.38,67.61,67.25,67.59,41180.0,62.8117,63.0261,62.6905,63.0075,41180.0
2022-05-04 12:40:00,67.61,67.61,67.33,67.33,27391.0,63.0261,63.0261,62.7651,62.7651,27391.0
2022-05-04 12:50:00,67.33,67.67,67.28,67.66,57811.0,62.7651,63.082,62.7185,63.0727,57811.0
2022-05-04 13:00:00,67.66,67.88,67.63,67.68,30063.0,63.0727,63.2778,63.0447,63.0914,30063.0
2022-05-04 13:10:00,67.63,67.65,67.49,67.62,25154.0,63.0447,63.0634,62.9142,63.0354,25154.0
2022-05-04 13:20:00,67.64,67.71,67.46,67.47,47458.0,63.0541,63.1193,62.8863,62.8956,47458.0
2022-05-04 13:30:00,67.48,67.59,67.32,67.33,36855.0,62.9049,63.0075,62.7558,62.7651,36855.0
2022-05-04 13:40:00,67.36,67.43,67.29,67.29,13799.0,62.7931,62.8583,62.7278,62.7278,13799.0
2022-05-04 13:50:00,67.28,67.71,67.27,67.56,102900.0,62.7185,63.1193,62.7092,62.9795,102900.0
2022-05-04 14:00:00,67.69,68.33,67.18,67.54,95844.0,63.1007,63.6973,62.6253,62.9608,95844.0
2022-05-04 14:10:00,67.37,67.71,67.17,67.29,26218.0,62.8024,63.1193,62.6159,62.7278,26218.0
2022-05-04 14:20:00,67.23,67.87,66.95,67.71,32258.0,62.6719,63.2685,62.4108,63.1193,32258.0
2022-05-04 14:30:00,67.75,67.81,66.59,67.08,97574.0,63.1566,63.2125,62.0753,62.532,97574.0
2022-05-04 14:40:00,66.96,68.52,66.96,68.32,96378.0,62.4202,63.8744,62.4202,63.688,96378.0
2022-05-04 14:50:00,68.42,69.0,68.29,68.95,71958.0,63.7812,64.3219,63.66,64.2753,71958.0
2022-05-04 15:00:00,68.97,69.57,68.94,69.52,70012.0,64.2939,64.8532,64.2659,64.8066,70012.0
2022-05-04 15:10:00,69.56,70.19,69.55,69.92,95512.0,64.8439,65.4312,64.8346,65.1795,95512.0
2022-05-04 15:20:00,69.92,70.33,69.9,70.26,164415.0,65.1795,65.5617,65.1608,65.4964,164415.0
2022-05-04 15:30:00,70.27,70.63,70.22,70.52,148024.0,65.5058,65.8413,65.4591,65.7388,148024.0
2022-05-04 15:40:00,70.54,70.73,70.36,70.55,176722.0,65.7575,65.9346,65.5897,65.7668,176722.0
2022-05-04 15:50:00,70.57,70.81,70.43,70.73,491014.0,65.7854,66.0091,65.6549,65.9346,491014.0
2022-05-05 09:30:00,69.32,69.83,69.12,69.65,164632.0,64.6202,65.0956,64.4337,64.9278,164632.0
2022-05-05 09:40:00,69.61,70.07,69.4,70.04,125616.0,64.8905,65.3193,64.6947,65.2913,125616.0
2022-05-05 09:50:00,70.05,70.07,69.54,69.82,145427.0,65.3007,65.3193,64.8252,65.0863,145427.0
2022-05-05 10:00:00,69.79,69.86,69.34,69.77,156534.0,65.0583,65.1236,64.6388,65.0397,156534.0
2022-05-05 10:10:00,69.75,69.97,69.49,69.79,123474.0,65.021,65.2261,64.7786,65.0583,123474.0
2022-05-05 10:20:00,69.77,69.78,69.39,69.42,56316.0,65.0397,65.049,64.6854,64.7134,56316.0
2022-05-05 10:30:00,69.39,69.45,68.88,68.88,67894.0,64.6854,64.7414,64.21,64.21,67894.0
2022-05-05 10:40:00,68.9,69.61,68.87,69.25,61458.0,64.2286,64.8905,64.2007,64.5549,61458.0
2022-05-05 10:50:00,69.23,69.46,69.0,69.42,43501.0,64.5363,64.7507,64.3219,64.7134,43501.0
2022-05-05 11:00:00,69.39,69.41,68.78,68.86,102343.0,64.6854,64.7041,64.1168,64.1914,102343.0
2022-05-05 11:10:00,68.85,68.97,68.71,68.86,86701.0,64.182,64.2939,64.0515,64.1914,86701.0
2022-05-05 11:20:00,68.85,68.85,68.61,68.7,66562.0,64.182,64.182,63.9583,64.0422,66562.0
2022-05-05 11:30:00,68.67,69.18,68.55,68.96,79361.0,64.0142,64.4897,63.9024,64.2846,79361.0
2022-05-05 11:40:00,68.98,68.99,68.55,68.66,24782.0,64.3032,64.3125,63.9024,64.0049,24782.0
2022-05-05 11:50:00,68.66,68.66,68.11,68.29,35411.0,64.0049,64.0049,63.4922,63.66,35411.0
2022-05-05 12:00:00,68.27,68.42,68.04,68.36,71833.0,63.6414,63.7812,63.4269,63.7253,71833.0
2022-05-05 12:10:00,68.27,68.58,68.17,68.5,37631.0,63.6414,63.9303,63.5481,63.8558,37631.0
2022-05-05 12:20:00,68.53,68.64,68.22,68.39,36361.0,63.8837,63.9863,63.5947,63.7532,36361.0
2022-05-05 12:30:00,68.37,68.54,68.13,68.22,34282.0,63.7346,63.893,63.5108,63.5947,34282.0
2022-05-05 12:40:00,68.18,68.22,67.95,67.98,61016.0,63.5575,63.5947,63.343,63.371,61016.0
2022-05-05 12:50:00,67.94,68.36,67.94,68.36,45716.0,63.3337,63.7253,63.3337,63.7253,45716.0
2022-05-05 13:00:00,68.44,68.85,68.44,68.81,46526.0,63.7998,64.182,63.7998,64.1447,46526.0
2022-05-05 13:10:00,68.8,68.8,68.4,68.54,32528.0,64.1354,64.1354,63.7625,63.893,32528.0
2022-05-05 13:20:00,68.54,68.63,68.39,68.52,37874.0,63.893,63.9769,63.7532,63.8744,37874.0
2022-05-05 13:30:00,68.45,68.72,68.34,68.44,45664.0,63.8092,64.0608,63.7066,63.7998,45664.0
2022-05-05 13:40:00,68.41,68.65,68.34,68.34,61331.0,63.7719,63.9956,63.7066,63.7066,61331.0
2022-05-05 13:50:00,68.36,68.36,68.09,68.21,45484.0,63.7253,63.7253,63.4736,63.5854,45484.0
2022-05-05 14:00:00,68.2,68.23,68.01,68.18,30129.0,63.5761,63.6041,63.399,63.5575,30129.0
2022-05-05 14:10:00,68.2,68.53,68.08,68.53,43597.0,63.5761,63.8837,63.4642,63.8837,43597.0
2022-05-05 14:20:00,68.58,68.58,67.87,67.87,89014.0,63.9303,63.9303,63.2685,63.2685,89014.0
2022-05-05 14:30:00,67.87,68.01,67.83,67.97,62155.0,63.2685,63.399,63.2312,63.3617,62155.0
2022-05-05 14:40:00,67.98,68.11,67.85,67.98,44440.0,63.371,63.4922,63.2498,63.371,44440.0
2022-05-05 14:50:00,67.97,68.35,67.96,68.09,58778.0,63.3617,63.7159,63.3524,63.4736,58778.0
2022-05-05 15:00:00,68.1,68.15,67.63,67.74,103281.0,63.4829,63.5295,63.0447,63.1473,103281.0
2022-05-05 15:10:00,67.75,67.75,67.2,67.26,110075.0,63.1566,63.1566,62.6439,62.6998,110075.0
2022-05-05 15:20:00,67.27,67.48,67.11,67.25,117942.0,62.7092,62.9049,62.56,62.6905,117942.0
2022-05-05 15:30:00,67.26,67.64,67.15,67.49,143252.0,62.6998,63.0541,62.5973,62.9142,143252.0
2022-05-05 15:40:00,67.56,67.73,67.26,67.28,168174.0,62.9795,63.138,62.6998,62.7185,168174.0
2022-05-05 15:50:00,67.28,68.23,67.28,68.18,739991.0,62.7185,63.6041,62.7185,63.5575,739991.0
2022-05-06 09:30:00,67.36,67.85,66.7,66.92,71556.0,62.7931,63.2498,62.1778,62.3829,71556.0
2022-05-06 09:40:00,66.92,67.16,66.58,66.81,29863.0,62.3829,62.6066,62.0659,62.2803,29863.0
2022-05-06 09:50:00,66.75,66.81,66.3,66.68,50326.0,62.2244,62.2803,61.8049,62.1592,50326.0
2022-05-06 10:00:00,66.67,68.13,66.64,67.75,72155.0,62.1498,63.5108,62.1219,63.1566,72155.0
2022-05-06 10:10:00,67.78,68.63,67.47,68.18,54329.0,63.1846,63.9769,62.8956,63.5575,54329.0
2022-05-06 10:20:00,68.13,68.4,67.8,67.81,36815.0,63.5108,63.7625,63.2032,63.2125,36815.0
2022-05-06 10:30:00,67.82,68.14,67.16,67.49,53722.0,63.2219,63.5202,62.6066,62.9142,53722.0
2022-05-06 10:40:00,67.49,68.41,67.33,68.2,41330.0,62.9142,63.7719,62.7651,63.5761,41330.0
2022-05-06 10:50:00,68.26,68.36,67.92,68.04,32498.0,63.632,63.7253,63.3151,63.4269,32498.0
2022-05-06 11:00:00,68.05,68.19,67.82,68.04,35059.0,63.4363,63.5668,63.2219,63.4269,35059.0
2022-05-06 11:10:00,68.05,68.39,67.75,68.38,43896.0,63.4363,63.7532,63.1566,63.7439,43896.0
2022-05-06 11:20:00,68.38,68.65,68.27,68.43,68694.0,63.7439,63.9956,63.6414,63.7905,68694.0
2022-05-06 11:30:00,68.51,68.53,67.47,67.49,62162.0,63.8651,63.8837,62.8956,62.9142,62162.0
2022-05-06 11:40:00,67.49,67.75,67.42,67.64,20408.0,62.9142,63.1566,62.849,63.0541,20408.0
2022-05-06 11:50:00,67.57,67.77,67.11,67.24,91777.0,62.9888,63.1753,62.56,62.6812,91777.0
2022-05-06 12:00:00,67.2,67.94,67.15,67.62,42861.0,62.6439,63.3337,62.5973,63.0354,42861.0
2022-05-06 12:10:00,67.61,67.63,67.17,67.19,43093.0,63.0261,63.0447,62.6159,62.6346,43093.0
2022-05-06 12:20:00,67.18,67.91,67.16,67.87,22250.0,62.6253,63.3058,62.6066,63.2685,22250.0
2022-05-06 12:30:00,67.86,68.11,67.61,67.82,24548.0,63.2592,63.4922,63.0261,63.2219,24548.0
2022-05-06 12:40:00,67.85,68.02,67.71,67.86,22513.0,63.2498,63.4083,63.1193,63.2592,22513.0
2022-05-06 12:50:00,67.89,68.59,67.69,68.56,44468.0,63.2871,63.9397,63.1007,63.9117,44468.0
2022-05-06 13:00:00,68.59,68.63,68.2,68.33,22720.0,63.9397,63.9769,63.5761,63.6973,22720.0
2022-05-06 13:10:00,68.31,68.37,67.79,67.81,41945.0,63.6786,63.7346,63.1939,63.2125,41945.0
2022-05-06 13:20:00,67.76,68.18,67.76,68.05,52363.0,63.1659,63.5575,63.1659,63.4363,52363.0
2022-05-06 13:30:00,68.05,68.18,67.64,67.79,30124.0,63.4363,63.5575,63.0541,63.1939,30124.0
2022-05-06 13:40:00,67.81,67.96,67.67,67.86,24943.0,63.2125,63.3524,63.082,63.2592,24943.0
2022-05-06 13:50:00,67.84,67.88,67.47,67.55,24724.0,63.2405,63.2778,62.8956,62.9702,24724.0
2022-05-06 14:00:00,67.52,67.67,67.14,67.14,31970.0,62.9422,63.082,62.588,62.588,31970.0
2022-05-06 14:10:00,67.13,67.62,67.13,67.47,39075.0,62.5786,63.0354,62.5786,62.8956,39075.0
2022-05-06 14:20:00,67.39,67.41,67.1,67.25,27736.0,62.821,62.8397,62.5507,62.6905,27736.0
2022-05-06 14:30:00,67.26,67.32,66.88,66.95,43988.0,62.6998,62.7558,62.3456,62.4108,43988.0
2022-05-06 14:40:00,66.96,67.29,66.92,67.26,72202.0,62.4202,62.7278,62.3829,62.6998,72202.0
2022-05-06 14:50:00,67.26,67.52,67.05,67.06,45933.0,62.6998,62.9422,62.5041,62.5134,45933.0
2022-05-06 15:00:00,67.07,67.24,66.86,66.94,66575.0,62.5227,62.6812,62.327,62.4015,66575.0
2022-05-06 15:10:00,66.95,67.09,66.77,66.99,76162.0,62.4108,62.5414,62.2431,62.4481,76162.0
2022-05-06 15:20:00,66.97,67.04,66.71,66.94,69916.0,62.4295,62.4947,62.1871,62.4015,69916.0
2022-05-06 15:30:00,66.93,67.52,66.93,67.46,100306.0,62.3922,62.9422,62.3922,62.8863,100306.0
2022-05-06 15:40:00,67.47,67.63,67.14,67.48,97471.0,62.8956,63.0447,62.588,62.9049,97471.0
2022-05-06 15:50:00,67.47,67.84,67.38,67.54,464604.0,62.8956,63.2405,62.8117,62.9608,464604.0
2022-05-09 09:30:00,66.05,67.24,65.63,66.86,127776.0,61.5719,62.6812,61.1803,62.327,127776.0
2022-05-09 09:40:00,66.89,67.23,66.6,67.16,48394.0,62.3549,62.6719,62.0846,62.6066,48394.0
2022-05-09 09:50:00,67.16,67.31,66.83,67.07,44668.0,62.6066,62.7464,62.299,62.5227,44668.0
2022-05-09 10:00:00,66.95,67.25,66.67,66.68,61002.0,62.4108,62.6905,62.1498,62.1592,61002.0
2022-05-09 10:10:00,66.69,67.03,66.61,66.69,53849.0,62.1685,62.4854,62.0939,62.1685,53849.0
2022-05-09 10:20:00,66.64,66.72,66.17,66.23,46236.0,62.1219,62.1964,61.6837,61.7397,46236.0
2022-05-09 10:30:00,66.16,66.19,65.8,65.83,52698.0,61.6744,61.7024,61.3388,61.3668,52698.0
2022-05-09 10:40:00,65.85,66.19,65.83,66.03,73265.0,61.3854,61.7024,61.3668,61.5532,73265.0
2022-05-09 10:50:00,66.04,66.12,65.79,65.82,57086.0,61.5625,61.6371,61.3295,61.3575,57086.0
2022-05-09 11:00:00,65.82,66.07,65.65,65.78,65460.0,61.3575,61.5905,61.199,61.3202,65460.0
2022-05-09 11:10:00,65.77,65.88,65.64,65.74,91641.0,61.3109,61.4134,61.1897,61.2829,91641.0
2022-05-09 11:20:00,65.73,65.76,65.36,65.44,59489.0,61.2736,61.3015,60.9286,61.0032,59489.0
2022-05-09 11:30:00,65.41,65.67,65.29,65.62,67320.0,60.9753,61.2176,60.8634,61.171,67320.0
2022-05-09 11:40:00,65.62,65.78,65.35,65.4,51982.0,61.171,61.3202,60.9193,60.9659,51982.0
2022-05-09 11:50:00,65.41,65.73,65.37,65.63,62242.0,60.9753,61.2736,60.938,61.1803,62242.0
2022-05-09 12:00:00,65.62,65.89,65.35,65.7,80569.0,61.171,61.4227,60.9193,61.2456,80569.0
2022-05-09 12:10:00,65.71,66.48,65.71,66.31,88238.0,61.2549,61.9727,61.2549,61.8142,88238.0
2022-05-09 12:20:00,66.31,66.38,65.91,66.03,53253.0,61.8142,61.8795,61.4414,61.5532,53253.0
2022-05-09 12:30:00,65.97,66.18,65.64,65.64,62685.0,61.4973,61.6931,61.1897,61.1897,62685.0
2022-05-09 12:40:00,65.64,65.66,65.34,65.48,47142.0,61.1897,61.2083,60.91,61.0405,47142.0
2022-05-09 12:50:00,65.46,65.5,65.1,65.13,71109.0,61.0219,61.0592,60.6863,60.7142,71109.0
2022-05-09 13:00:00,65.1,65.22,65.04,65.08,57903.0,60.6863,60.7981,60.6303,60.6676,57903.0
2022-05-09 13:10:00,65.07,65.21,64.95,65.17,66654.0,60.6583,60.7888,60.5464,60.7515,66654.0
2022-05-09 13:20:00,65.16,65.38,65.04,65.27,45468.0,60.7422,60.9473,60.6303,60.8448,45468.0
2022-05-09 13:30:00,65.29,65.4,65.0,65.12,65911.0,60.8634,60.9659,60.5931,60.7049,65911.0
2022-05-09 13:40:00,65.09,65.29,65.0,65.01,35819.0,60.677,60.8634,60.5931,60.6024,35819.0
2022-05-09 13:50:00,65.0,65.09,64.74,65.01,57755.0,60.5931,60.677,60.3507,60.6024,57755.0
2022-05-09 14:00:00,65.0,65.08,64.73,64.79,46295.0,60.5931,60.6676,60.3414,60.3973,46295.0
2022-05-09 14:10:00,64.8,65.15,64.75,65.12,46629.0,60.4066,60.7329,60.36,60.7049,46629.0
2022-05-09 14:20:00,65.12,65.12,64.7,64.83,44466.0,60.7049,60.7049,60.3134,60.4346,44466.0
2022-05-09 14:30:00,64.83,64.97,64.69,64.8,68855.0,60.4346,60.5651,60.3041,60.4066,68855.0
2022-05-09 14:40:00,64.78,64.97,64.67,64.7,60305.0,60.388,60.5651,60.2854,60.3134,60305.0
2022-05-09 14:50:00,64.7,65.14,64.53,65.05,63321.0,60.3134,60.7236,60.1549,60.6397,63321.0
2022-05-09 15:00:00,65.06,65.43,64.97,65.02,92551.0,60.649,60.9939,60.5651,60.6117,92551.0
2022-05-09 15:10:00,65.01,65.28,64.92,64.98,88210.0,60.6024,60.8541,60.5185,60.5744,88210.0
2022-05-09 15:20:00,64.98,64.98,64.46,64.56,110275.0,60.5744,60.5744,60.0897,60.1829,110275.0
2022-05-09 15:30:00,64.55,64.61,64.39,64.53,176716.0,60.1736,60.2295,60.0244,60.1549,176716.0
2022-05-09 15:40:00,64.52,64.66,64.22,64.27,253951.0,60.1456,60.2761,59.8659,59.9126,253951.0
2022-05-09 15:50:00,64.26,64.61,64.1,64.37,605933.0,59.9032,60.2295,59.7541,60.0058,605933.0
2022-05-10 09:30:00,68.63,68.63,66.36,66.78,263577.0,63.9769,63.9769,61.8609,62.2524,263577.0
2022-05-10 09:40:00,66.84,67.5,66.05,66.2,106100.0,62.3083,62.9236,61.5719,61.7117,106100.0
2022-05-10 09:50:00,66.19,67.56,65.92,67.44,174180.0,61.7024,62.9795,61.4507,62.8676,174180.0
2022-05-10 10:00:00,67.43,68.15,67.34,67.59,105819.0,62.8583,63.5295,62.7744,63.0075,105819.0
2022-05-10 10:10:00,67.58,67.94,67.34,67.74,129606.0,62.9981,63.3337,62.7744,63.1473,129606.0
2022-05-10 10:20:00,67.75,67.95,66.94,67.21,181773.0,63.1566,63.343,62.4015,62.6532,181773.0
2022-05-10 10:30:00,67.26,67.66,67.01,67.03,109606.0,62.6998,63.0727,62.4668,62.4854,109606.0
2022-05-10 10:40:00,67.02,67.02,65.96,65.97,108088.0,62.4761,62.4761,61.488,61.4973,108088.0
2022-05-10 10:50:00,65.95,66.52,65.74,66.16,132425.0,61.4786,62.01,61.2829,61.6744,132425.0
2022-05-10 11:00:00,66.13,66.57,65.98,66.09,123901.0,61.6464,62.0566,61.5066,61.6092,123901.0
2022-05-10 11:10:00,66.13,66.67,66.0,66.67,134280.0,61.6464,62.1498,61.5253,62.1498,134280.0
2022-05-10 11:20:00,66.69,66.69,66.08,66.4,66367.0,62.1685,62.1685,61.5998,61.8981,66367.0
2022-05-10 11:30:00,66.34,67.08,66.27,67.03,41021.0,61.8422,62.532,61.777,62.4854,41021.0
2022-05-10 11:40:00,67.03,67.11,66.75,66.86,48672.0,62.4854,62.56,62.2244,62.327,48672.0
2022-05-10 11:50:00,66.86,66.92,66.47,66.89,84389.0,62.327,62.3829,61.9634,62.3549,84389.0
2022-05-10 12:00:00,66.86,67.39,66.76,67.05,33934.0,62.327,62.821,62.2337,62.5041,33934.0
2022-05-10 12:10:00,67.04,67.47,66.94,67.34,34320.0,62.4947,62.8956,62.4015,62.7744,34320.0
2022-05-10 12:20:00,67.33,67.56,67.25,67.47,49283.0,62.7651,62.9795,62.6905,62.8956,49283.0
2022-05-10 12:30:00,67.48,67.65,67.08,67.1,65688.0,62.9049,63.0634,62.532,62.5507,65688.0
2022-05-10 12:40:00,67.07,67.61,67.05,67.51,65752.0,62.5227,63.0261,62.5041,62.9329,65752.0
2022-05-10 12:50:00,67.51,67.53,67.12,67.35,48449.0,62.9329,62.9515,62.5693,62.7837,48449.0
2022-05-10 13:00:00,67.32,67.85,67.19,67.73,60679.0,62.7558,63.2498,62.6346,63.138,60679.0
2022-05-10 13:10:00,67.76,67.8,67.41,67.52,68595.0,63.1659,63.2032,62.8397,62.9422,68595.0
2022-05-10 13:20:00,67.53,68.19,67.44,68.12,73478.0,62.9515,63.5668,62.8676,63.5015,73478.0
2022-05-10 13:30:00,68.13,68.85,68.12,68.77,140664.0,63.5108,64.182,63.5015,64.1075,140664.0
2022-05-10 13:40:00,68.8,69.17,68.71,69.11,74306.0,64.1354,64.4803,64.0515,64.4244,74306.0
2022-05-10 13:50:00,69.15,69.15,68.75,68.93,57111.0,64.4617,64.4617,64.0888,64.2566,57111.0
2022-05-10 14:00:00,68.97,68.97,68.57,68.62,63341.0,64.2939,64.2939,63.921,63.9676,63341.0
2022-05-10 14:10:00,68.63,68.89,68.24,68.55,63726.0,63.9769,64.2193,63.6134,63.9024,63726.0
2022-05-10 14:20:00,68.54,68.72,68.19,68.42,75819.0,63.893,64.0608,63.5668,63.7812,75819.0
2022-05-10 14:30:00,68.43,68.71,68.3,68.67,80456.0,63.7905,64.0515,63.6693,64.0142,80456.0
2022-05-10 14:40:00,68.65,68.76,68.2,68.29,107874.0,63.9956,64.0981,63.5761,63.66,107874.0
2022-05-10 14:50:00,68.29,68.71,68.27,68.66,97696.0,63.66,64.0515,63.6414,64.0049,97696.0
2022-05-10 15:00:00,68.71,69.14,68.56,68.98,110285.0,64.0515,64.4524,63.9117,64.3032,110285.0
2022-05-10 15:10:00,68.97,69.41,68.9,69.3,135866.0,64.2939,64.7041,64.2286,64.6015,135866.0
2022-05-10 15:20:00,69.3,69.36,68.83,69.01,132331.0,64.6015,64.6575,64.1634,64.3312,132331.0
2022-05-10 15:30:00,69.01,69.01,68.37,68.38,170582.0,64.3312,64.3312,63.7346,63.7439,170582.0
2022-05-10 15:40:00,68.35,68.49,68.06,68.38,264944.0,63.7159,63.8464,63.4456,63.7439,264944.0
2022-05-10 15:50:00,68.33,68.66,67.96,68.24,717572.0,63.6973,64.0049,63.3524,63.6134,717572.0
2022-05-11 09:30:00,67.34,67.72,66.24,66.55,119702.0,62.7744,63.1286,61.749,62.038,119702.0
2022-05-11 09:40:00,66.5,67.76,66.31,67.76,66864.0,61.9914,63.1659,61.8142,63.1659,66864.0
2022-05-11 09:50:00,67.77,67.94,66.9,67.39,33460.0,63.1753,63.3337,62.3642,62.821,33460.0
2022-05-11 10:00:00,67.28,67.42,66.37,66.42,53735.0,62.7185,62.849,61.8702,61.9168,53735.0
2022-05-11 10:10:00,66.37,66.99,66.34,66.92,52111.0,61.8702,62.4481,61.8422,62.3829,52111.0
2022-05-11 10:20:00,67.0,67.44,66.77,67.31,49209.0,62.4575,62.8676,62.2431,62.7464,49209.0
2022-05-11 10:30:00,67.3,67.43,66.86,67.27,53284.0,62.7371,62.8583,62.327,62.7092,53284.0
2022-05-11 10:40:00,67.3,67.59,67.0,67.04,37483.0,62.7371,63.0075,62.4575,62.4947,37483.0
2022-05-11 10:50:00,66.99,67.06,66.53,66.64,93888.0,62.4481,62.5134,62.0193,62.1219,93888.0
2022-05-11 11:00:00,66.69,66.69,66.34,66.5,57019.0,62.1685,62.1685,61.8422,61.9914,57019.0
2022-05-11 11:10:00,66.53,66.69,65.78,65.82,51809.0,62.0193,62.1685,61.3202,61.3575,51809.0
2022-05-11 11:20:00,65.82,66.62,65.78,66.6,43423.0,61.3575,62.1032,61.3202,62.0846,43423.0
2022-05-11 11:30:00,66.59,67.15,66.47,67.03,33177.0,62.0753,62.5973,61.9634,62.4854,33177.0
2022-05-11 11:40:00,67.04,67.15,66.8,66.89,26431.0,62.4947,62.5973,62.271,62.3549,26431.0
2022-05-11 11:50:00,66.9,66.9,66.51,66.61,30197.0,62.3642,62.3642,62.0007,62.0939,30197.0
2022-05-11 12:00:00,66.57,66.58,66.17,66.17,36652.0,62.0566,62.0659,61.6837,61.6837,36652.0
2022-05-11 12:10:00,66.14,66.37,66.06,66.22,24539.0,61.6558,61.8702,61.5812,61.7303,24539.0
2022-05-11 12:20:00,66.21,66.62,65.98,66.02,37748.0,61.721,62.1032,61.5066,61.5439,37748.0
2022-05-11 12:30:00,65.97,66.07,65.8,65.8,30948.0,61.4973,61.5905,61.3388,61.3388,30948.0
2022-05-11 12:40:00,65.83,66.08,65.59,65.74,34041.0,61.3668,61.5998,61.1431,61.2829,34041.0
2022-05-11 12:50:00,65.74,65.75,65.38,65.49,54299.0,61.2829,61.2922,60.9473,61.0498,54299.0
2022-05-11 13:00:00,65.46,65.64,65.41,65.52,68060.0,61.0219,61.1897,60.9753,61.0778,68060.0
2022-05-11 13:10:00,65.54,66.0,65.53,65.82,32039.0,61.0964,61.5253,61.0871,61.3575,32039.0
2022-05-11 13:20:00,65.83,66.1,65.69,65.86,40479.0,61.3668,61.6185,61.2363,61.3948,40479.0
2022-05-11 13:30:00,65.88,66.08,65.71,65.71,45343.0,61.4134,61.5998,61.2549,61.2549,45343.0
2022-05-11 13:40:00,65.68,65.76,65.58,65.73,43354.0,61.227,61.3015,61.1337,61.2736,43354.0
2022-05-11 13:50:00,65.74,65.89,65.49,65.6,43823.0,61.2829,61.4227,61.0498,61.1524,43823.0
2022-05-11 14:00:00,65.61,66.03,65.6,65.73,63182.0,61.1617,61.5532,61.1524,61.2736,63182.0
2022-05-11 14:10:00,65.7,65.95,65.68,65.82,54099.0,61.2456,61.4786,61.227,61.3575,54099.0
2022-05-11 14:20:00,65.82,66.17,65.59,65.96,49136.0,61.3575,61.6837,61.1431,61.488,49136.0
2022-05-11 14:30:00,65.96,66.07,65.75,65.86,48542.0,61.488,61.5905,61.2922,61.3948,48542.0
2022-05-11 14:40:00,65.87,66.28,65.7,65.82,49041.0,61.4041,61.7863,61.2456,61.3575,49041.0
2022-05-11 14:50:00,65.82,65.86,65.5,65.62,57087.0,61.3575,61.3948,61.0592,61.171,57087.0
2022-05-11 15:00:00,65.6,65.73,65.5,65.63,70110.0,61.1524,61.2736,61.0592,61.1803,70110.0
2022-05-11 15:10:00,65.62,65.71,65.4,65.6,95556.0,61.171,61.2549,60.9659,61.1524,95556.0
2022-05-11 15:20:00,65.59,65.65,65.38,65.49,93306.0,61.1431,61.199,60.9473,61.0498,93306.0
2022-05-11 15:30:00,65.48,65.65,65.33,65.33,98675.0,61.0405,61.199,60.9007,60.9007,98675.0
2022-05-11 15:40:00,65.33,65.42,64.84,64.84,209079.0,60.9007,60.9846,60.4439,60.4439,209079.0
2022-05-11 15:50:00,64.84,65.0,64.45,64.53,784185.0,60.4439,60.5931,60.0803,60.1549,784185.0
2022-05-12 09:30:00,64.14,64.67,63.52,63.81,102876.0,59.7914,60.2854,59.2134,59.4837,102876.0
2022-05-12 09:40:00,63.81,64.76,63.74,64.44,74035.0,59.4837,60.3693,59.4185,60.071,74035.0
2022-05-12 09:50:00,64.46,64.69,63.92,64.01,34715.0,60.0897,60.3041,59.5863,59.6702,34715.0
2022-05-12 10:00:00,64.01,64.72,63.9,64.72,48716.0,59.6702,60.332,59.5676,60.332,48716.0
2022-05-12 10:10:00,64.67,65.0,64.54,65.0,70607.0,60.2854,60.5931,60.1642,60.5931,70607.0
2022-05-12 10:20:00,64.96,65.46,64.84,65.08,44325.0,60.5558,61.0219,60.4439,60.6676,44325.0
2022-05-12 10:30:00,65.14,65.27,64.46,65.03,36647.0,60.7236,60.8448,60.0897,60.621,36647.0
2022-05-12 10:40:00,64.96,65.06,64.46,64.65,38233.0,60.5558,60.649,60.0897,60.2668,38233.0
2022-05-12 10:50:00,64.61,65.01,64.61,64.89,49326.0,60.2295,60.6024,60.2295,60.4905,49326.0
2022-05-12 11:00:00,64.89,65.22,64.73,65.22,41850.0,60.4905,60.7981,60.3414,60.7981,41850.0
2022-05-12 11:10:00,65.22,65.34,64.72,64.81,43916.0,60.7981,60.91,60.332,60.4159,43916.0
2022-05-12 11:20:00,64.81,64.91,64.62,64.82,30697.0,60.4159,60.5092,60.2388,60.4253,30697.0
2022-05-12 11:30:00,64.81,64.88,64.42,64.69,38431.0,60.4159,60.4812,60.0524,60.3041,38431.0
2022-05-12 11:40:00,64.72,64.77,64.24,64.3,23137.0,60.332,60.3787,59.8846,59.9405,23137.0
2022-05-12 11:50:00,64.27,64.33,63.88,63.9,26846.0,59.9126,59.9685,59.549,59.5676,26846.0
2022-05-12 12:00:00,63.88,64.05,63.73,63.98,29000.0,59.549,59.7075,59.4092,59.6422,29000.0
2022-05-12 12:10:00,63.96,64.08,63.78,64.0,82275.0,59.6236,59.7354,59.4558,59.6609,82275.0
2022-05-12 12:20:00,64.01,64.65,63.93,64.62,29188.0,59.6702,60.2668,59.5956,60.2388,29188.0
2022-05-12 12:30:00,64.62,65.06,64.62,64.98,33851.0,60.2388,60.649,60.2388,60.5744,33851.0
2022-05-12 12:40:00,64.97,65.39,64.74,65.2,32228.0,60.5651,60.9566,60.3507,60.7795,32228.0
2022-05-12 12:50:00,65.27,65.41,65.1,65.15,38773.0,60.8448,60.9753,60.6863,60.7329,38773.0
2022-05-12 13:00:00,65.18,65.33,64.73,64.87,50931.0,60.7609,60.9007,60.3414,60.4719,50931.0
2022-05-12 13:10:00,64.87,65.15,64.59,64.64,29330.0,60.4719,60.7329,60.2109,60.2575,29330.0
2022-05-12 13:20:00,64.67,64.82,64.43,64.55,33908.0,60.2854,60.4253,60.0617,60.1736,33908.0
2022-05-12 13:30:00,64.55,64.7,64.15,64.24,30940.0,60.1736,60.3134,59.8007,59.8846,30940.0
2022-05-12 13:40:00,64.21,64.26,63.91,63.91,34965.0,59.8566,59.9032,59.577,59.577,34965.0
2022-05-12 13:50:00,63.91,64.13,63.85,64.0,45830.0,59.577,59.782,59.521,59.6609,45830.0
2022-05-12 14:00:00,63.98,64.18,63.83,63.84,60026.0,59.6422,59.8287,59.5024,59.5117,60026.0
2022-05-12 14:10:00,63.89,64.07,63.83,64.06,35207.0,59.5583,59.7261,59.5024,59.7168,35207.0
2022-05-12 14:20:00,64.04,64.14,63.87,64.04,51605.0,59.6981,59.7914,59.5397,59.6981,51605.0
2022-05-12 14:30:00,64.03,64.07,63.69,63.76,37339.0,59.6888,59.7261,59.3719,59.4371,37339.0
2022-05-12 14:40:00,63.78,63.96,63.7,63.73,42285.0,59.4558,59.6236,59.3812,59.4092,42285.0
2022-05-12 14:50:00,63.7,63.88,63.62,63.78,58733.0,59.3812,59.549,59.3066,59.4558,58733.0
2022-05-12 15:00:00,63.8,64.19,63.75,63.81,90565.0,59.4744,59.838,59.4278,59.4837,90565.0
2022-05-12 15:10:00,63.82,64.32,63.69,64.25,69965.0,59.4931,59.9592,59.3719,59.8939,69965.0
2022-05-12 15:20:00,64.24,64.82,64.22,64.49,112195.0,59.8846,60.4253,59.8659,60.1176,112195.0
2022-05-12 15:30:00,64.47,64.86,64.47,64.83,136126.0,60.099,60.4625,60.099,60.4346,136126.0
2022-05-12 15:40:00,64.83,64.97,64.55,64.64,143049.0,60.4346,60.5651,60.1736,60.2575,143049.0
2022-05-12 15:50:00,64.65,65.54,64.56,65.46,677842.0,60.2668,61.0964,60.1829,61.0219,677842.0
2022-05-13 09:30:00,66.55,66.65,65.91,66.4,122437.0,62.038,62.1312,61.4414,61.8981,122437.0
2022-05-13 09:40:00,66.42,67.16,66.34,67.05,56218.0,61.9168,62.6066,61.8422,62.5041,56218.0
2022-05-13 09:50:00,67.07,67.28,66.9,66.96,39003.0,62.5227,62.7185,62.3642,62.4202,39003.0
2022-05-13 10:00:00,67.06,67.32,66.95,67.06,53025.0,62.5134,62.7558,62.4108,62.5134,53025.0
2022-05-13 10:10:00,67.09,67.16,66.75,66.83,61437.0,62.5414,62.6066,62.2244,62.299,61437.0
2022-05-13 10:20:00,66.82,67.31,66.8,67.18,88100.0,62.2897,62.7464,62.271,62.6253,88100.0
2022-05-13 10:30:00,67.2,67.37,67.15,67.25,44150.0,62.6439,62.8024,62.5973,62.6905,44150.0
2022-05-13 10:40:00,67.26,67.26,66.8,66.81,63653.0,62.6998,62.6998,62.271,62.2803,63653.0
2022-05-13 10:50:00,66.81,67.19,66.77,67.19,53987.0,62.2803,62.6346,62.2431,62.6346,53987.0
2022-05-13 11:00:00,67.19,67.26,66.97,67.23,31647.0,62.6346,62.6998,62.4295,62.6719,31647.0
2022-05-13 11:10:00,67.23,67.26,67.06,67.12,38262.0,62.6719,62.6998,62.5134,62.5693,38262.0
2022-05-13 11:20:00,67.13,67.28,67.11,67.23,47646.0,62.5786,62.7185,62.56,62.6719,47646.0
2022-05-13 11:30:00,67.24,67.24,66.99,67.04,68113.0,62.6812,62.6812,62.4481,62.4947,68113.0
2022-05-13 11:40:00,67.02,67.02,66.8,66.99,118407.0,62.4761,62.4761,62.271,62.4481,118407.0
2022-05-13 11:50:00,66.99,67.26,66.97,67.25,45257.0,62.4481,62.6998,62.4295,62.6905,45257.0
2022-05-13 12:00:00,67.27,67.64,67.22,67.64,56188.0,62.7092,63.0541,62.6625,63.0541,56188.0
2022-05-13 12:10:00,67.63,67.73,67.49,67.5,59245.0,63.0447,63.138,62.9142,62.9236,59245.0
2022-05-13 12:20:00,67.49,67.56,67.31,67.47,83694.0,62.9142,62.9795,62.7464,62.8956,83694.0
2022-05-13 12:30:00,67.47,67.64,67.47,67.62,52317.0,62.8956,63.0541,62.8956,63.0354,52317.0
2022-05-13 12:40:00,67.61,67.64,67.34,67.35,40456.0,63.0261,63.0541,62.7744,62.7837,40456.0
2022-05-13 12:50:00,67.34,67.37,67.0,67.33,35821.0,62.7744,62.8024,62.4575,62.7651,35821.0
2022-05-13 13:00:00,67.34,67.46,67.21,67.29,31309.0,62.7744,62.8863,62.6532,62.7278,31309.0
2022-05-13 13:10:00,67.32,67.38,67.18,67.2,32070.0,62.7558,62.8117,62.6253,62.6439,32070.0
2022-05-13 13:20:00,67.21,67.4,67.15,67.3,26595.0,62.6532,62.8303,62.5973,62.7371,26595.0
2022-05-13 13:30:00,67.34,67.43,67.2,67.2,41156.0,62.7744,62.8583,62.6439,62.6439,41156.0
2022-05-13 13:40:00,67.2,67.2,66.99,67.08,37382.0,62.6439,62.6439,62.4481,62.532,37382.0
2022-05-13 13:50:00,67.08,67.08,66.81,66.9,41230.0,62.532,62.532,62.2803,62.3642,41230.0
2022-05-13 14:00:00,66.89,66.89,66.31,66.59,46192.0,62.3549,62.3549,61.8142,62.0753,46192.0
2022-05-13 14:10:00,66.59,66.63,66.38,66.5,32703.0,62.0753,62.1125,61.8795,61.9914,32703.0
2022-05-13 14:20:00,66.51,66.51,66.25,66.35,49668.0,62.0007,62.0007,61.7583,61.8515,49668.0
2022-05-13 14:30:00,66.35,66.59,66.34,66.49,65229.0,61.8515,62.0753,61.8422,61.982,65229.0
2022-05-13 14:40:00,66.52,66.83,66.46,66.77,60643.0,62.01,62.299,61.9541,62.2431,60643.0
2022-05-13 14:50:00,66.77,67.26,66.76,67.25,30369.0,62.2431,62.6998,62.2337,62.6905,30369.0
2022-05-13 15:00:00,67.27,67.5,67.22,67.49,35913.0,62.7092,62.9236,62.6625,62.9142,35913.0
2022-05-13 15:10:00,67.5,67.55,67.34,67.48,90547.0,62.9236,62.9702,62.7744,62.9049,90547.0
2022-05-13 15:20:00,67.47,67.52,67.32,67.52,118499.0,62.8956,62.9422,62.7558,62.9422,118499.0
2022-05-13 15:30:00,67.51,67.56,66.95,67.07,210995.0,62.9329,62.9795,62.4108,62.5227,210995.0
2022-05-13 15:40:00,67.08,67.27,66.93,67.02,184931.0,62.532,62.7092,62.3922,62.4761,184931.0
2022-05-13 15:50:00,67.04,67.15,66.81,67.1,522516.0,62.4947,62.5973,62.2803,62.5507,522516.0
2022-05-16 09:30:00,66.38,66.47,65.62,66.08,109504.0,61.8795,61.9634,61.171,61.5998,109504.0
2022-05-16 09:40:00,66.09,66.21,65.62,65.91,61990.0,61.6092,61.721,61.171,61.4414,61990.0
2022-05-16 09:50:00,65.89,66.24,65.75,66.09,24225.0,61.4227,61.749,61.2922,61.6092,24225.0
2022-05-16 10:00:00,66.08,66.58,65.94,66.52,47688.0,61.5998,62.0659,61.4693,62.01,47688.0
2022-05-16 10:10:00,66.54,66.87,66.45,66.75,38021.0,62.0286,62.3363,61.9447,62.2244,38021.0
2022-05-16 10:20:00,66.76,66.92,66.61,66.91,27768.0,62.2337,62.3829,62.0939,62.3736,27768.0
2022-05-16 10:30:00,66.9,66.93,66.61,66.81,56664.0,62.3642,62.3922,62.0939,62.2803,56664.0
2022-05-16 10:40:00,66.77,66.77,66.42,66.51,40568.0,62.2431,62.2431,61.9168,62.0007,40568.0
2022-05-16 10:50:00,66.55,66.56,66.07,66.08,38485.0,62.038,62.0473,61.5905,61.5998,38485.0
2022-05-16 11:00:00,66.05,66.09,65.74,65.93,53888.0,61.5719,61.6092,61.2829,61.46,53888.0
2022-05-16 11:10:00,65.92,66.33,65.89,66.26,52639.0,61.4507,61.8329,61.4227,61.7676,52639.0
2022-05-16 11:20:00,66.23,66.23,65.85,65.94,31663.0,61.7397,61.7397,61.3854,61.4693,31663.0
2022-05-16 11:30:00,65.97,66.07,65.74,66.03,52451.0,61.4973,61.5905,61.2829,61.5532,52451.0
2022-05-16 11:40:00,66.04,66.36,65.82,66.36,53033.0,61.5625,61.8609,61.3575,61.8609,53033.0
2022-05-16 11:50:00,66.37,66.62,66.26,66.59,47027.0,61.8702,62.1032,61.7676,62.0753,47027.0
2022-05-16 12:00:00,66.62,66.81,66.54,66.54,40953.0,62.1032,62.2803,62.0286,62.0286,40953.0
2022-05-16 12:10:00,66.55,66.58,66.35,66.49,35696.0,62.038,62.0659,61.8515,61.982,35696.0
2022-05-16 12:20:00,66.48,66.5,66.28,66.35,38420.0,61.9727,61.9914,61.7863,61.8515,38420.0
2022-05-16 12:30:00,66.36,66.41,66.14,66.16,69086.0,61.8609,61.9075,61.6558,61.6744,69086.0
2022-05-16 12:40:00,66.16,66.47,66.13,66.47,63749.0,61.6744,61.9634,61.6464,61.9634,63749.0
2022-05-16 12:50:00,66.47,66.49,66.16,66.17,31348.0,61.9634,61.982,61.6744,61.6837,31348.0
2022-05-16 13:00:00,66.14,66.3,66.04,66.28,31445.0,61.6558,61.8049,61.5625,61.7863,31445.0
2022-05-16 13:10:00,66.28,66.43,66.15,66.17,32466.0,61.7863,61.9261,61.6651,61.6837,32466.0
2022-05-16 13:20:00,66.18,66.69,66.15,66.66,30836.0,61.6931,62.1685,61.6651,62.1405,30836.0
2022-05-16 13:30:00,66.66,66.74,66.62,66.69,56125.0,62.1405,62.2151,62.1032,62.1685,56125.0
2022-05-16 13:40:00,66.67,66.77,66.49,66.53,32698.0,62.1498,62.2431,61.982,62.0193,32698.0
2022-05-16 13:50:00,66.53,66.61,66.46,66.52,28177.0,62.0193,62.0939,61.9541,62.01,28177.0
2022-05-16 14:00:00,66.52,66.68,66.33,66.63,26141.0,62.01,62.1592,61.8329,62.1125,26141.0
2022-05-16 14:10:00,66.62,66.62,66.48,66.54,24660.0,62.1032,62.1032,61.9727,62.0286,24660.0
2022-05-16 14:20:00,66.53,66.85,66.51,66.83,40769.0,62.0193,62.3176,62.0007,62.299,40769.0
2022-05-16 14:30:00,66.83,66.95,66.72,66.84,40906.0,62.299,62.4108,62.1964,62.3083,40906.0
2022-05-16 14:40:00,66.87,66.92,66.66,66.69,57294.0,62.3363,62.3829,62.1405,62.1685,57294.0
2022-05-16 14:50:00,66.67,66.78,66.6,66.75,32650.0,62.1498,62.2524,62.0846,62.2244,32650.0
2022-05-16 15:00:00,66.74,66.78,66.49,66.5,34105.0,62.2151,62.2524,61.982,61.9914,34105.0
2022-05-16 15:10:00,66.5,66.51,66.16,66.21,52224.0,61.9914,62.0007,61.6744,61.721,52224.0
2022-05-16 15:20:00,66.2,66.23,66.06,66.2,53679.0,61.7117,61.7397,61.5812,61.7117,53679.0
2022-05-16 15:30:00,66.21,66.21,65.9,66.12,77939.0,61.721,61.721,61.432,61.6371,77939.0
2022-05-16 15:40:00,66.13,66.2,65.99,66.17,165200.0,61.6464,61.7117,61.5159,61.6837,165200.0
2022-05-16 15:50:00,66.18,66.42,65.71,65.94,593499.0,61.6931,61.9168,61.2549,61.4693,593499.0
2022-05-17 09:30:00,67.42,67.91,67.19,67.79,212295.0,62.849,63.3058,62.6346,63.1939,212295.0
2022-05-17 09:40:00,67.83,68.62,67.83,68.28,72323.0,63.2312,63.9676,63.2312,63.6507,72323.0
2022-05-17 09:50:00,68.3,68.6,68.17,68.31,29494.0,63.6693,63.949,63.5481,63.6786,29494.0
2022-05-17 10:00:00,68.32,68.83,68.26,68.27,104995.0,63.688,64.1634,63.632,63.6414,104995.0
2022-05-17 10:10:00,68.27,68.31,67.96,68.31,60584.0,63.6414,63.6786,63.3524,63.6786,60584.0
2022-05-17 10:20:00,68.29,68.45,68.09,68.13,43175.0,63.66,63.8092,63.4736,63.5108,43175.0
2022-05-17 10:30:00,68.11,68.27,67.81,67.81,41275.0,63.4922,63.6414,63.2125,63.2125,41275.0
2022-05-17 10:40:00,67.83,67.88,67.49,67.58,53295.0,63.2312,63.2778,62.9142,62.9981,53295.0
2022-05-17 10:50:00,67.59,67.82,67.49,67.81,56696.0,63.0075,63.2219,62.9142,63.2125,56696.0
2022-05-17 11:00:00,67.82,68.06,67.75,68.0,37204.0,63.2219,63.4456,63.1566,63.3897,37204.0
2022-05-17 11:10:00,68.01,68.21,67.95,68.19,27990.0,63.399,63.5854,63.343,63.5668,27990.0
2022-05-17 11:20:00,68.2,68.71,68.2,68.71,65598.0,63.5761,64.0515,63.5761,64.0515,65598.0
2022-05-17 11:30:00,68.73,68.8,68.53,68.58,46887.0,64.0702,64.1354,63.8837,63.9303,46887.0
2022-05-17 11:40:00,68.58,68.67,68.4,68.47,40890.0,63.9303,64.0142,63.7625,63.8278,40890.0
2022-05-17 11:50:00,68.48,68.62,68.44,68.61,26301.0,63.8371,63.9676,63.7998,63.9583,26301.0
2022-05-17 12:00:00,68.62,68.64,68.3,68.4,29147.0,63.9676,63.9863,63.6693,63.7625,29147.0
2022-05-17 12:10:00,68.4,68.61,68.34,68.53,24721.0,63.7625,63.9583,63.7066,63.8837,24721.0
2022-05-17 12:20:00,68.52,68.7,68.43,68.69,40060.0,63.8744,64.0422,63.7905,64.0329,40060.0
2022-05-17 12:30:00,68.7,68.7,68.54,68.55,39007.0,64.0422,64.0422,63.893,63.9024,39007.0
2022-05-17 12:40:00,68.56,68.78,68.54,68.74,41739.0,63.9117,64.1168,63.893,64.0795,41739.0
2022-05-17 12:50:00,68.74,68.75,68.64,68.65,21334.0,64.0795,64.0888,63.9863,63.9956,21334.0
2022-05-17 13:00:00,68.65,68.9,68.49,68.81,28597.0,63.9956,64.2286,63.8464,64.1447,28597.0
2022-05-17 13:10:00,68.84,68.94,68.82,68.86,42730.0,64.1727,64.2659,64.1541,64.1914,42730.0
2022-05-17 13:20:00,68.87,68.92,68.73,68.78,56860.0,64.2007,64.2473,64.0702,64.1168,56860.0
2022-05-17 13:30:00,68.78,68.82,68.71,68.72,29673.0,64.1168,64.1541,64.0515,64.0608,29673.0
2022-05-17 13:40:00,68.7,68.71,68.51,68.59,41940.0,64.0422,64.0515,63.8651,63.9397,41940.0
2022-05-17 13:50:00,68.6,68.61,68.5,68.51,39304.0,63.949,63.9583,63.8558,63.8651,39304.0
2022-05-17 14:00:00,68.54,68.7,68.34,68.64,49992.0,63.893,64.0422,63.7066,63.9863,49992.0
2022-05-17 14:10:00,68.63,68.63,68.08,68.35,52203.0,63.9769,63.9769,63.4642,63.7159,52203.0
2022-05-17 14:20:00,68.33,68.41,67.93,68.32,39843.0,63.6973,63.7719,63.3244,63.688,39843.0
2022-05-17 14:30:00,68.29,68.62,68.12,68.62,40641.0,63.66,63.9676,63.5015,63.9676,40641.0
2022-05-17 14:40:00,68.6,69.16,68.6,69.11,60878.0,63.949,64.471,63.949,64.4244,60878.0
2022-05-17 14:50:00,69.1,69.14,68.93,69.04,41079.0,64.4151,64.4524,64.2566,64.3591,41079.0
2022-05-17 15:00:00,69.0,69.25,69.0,69.21,63991.0,64.3219,64.5549,64.3219,64.5176,63991.0
2022-05-17 15:10:00,69.21,69.29,69.15,69.21,68071.0,64.5176,64.5922,64.4617,64.5176,68071.0
2022-05-17 15:20:00,69.21,69.29,69.14,69.19,73554.0,64.5176,64.5922,64.4524,64.499,73554.0
2022-05-17 15:30:00,69.2,69.28,69.03,69.06,84453.0,64.5083,64.5829,64.3498,64.3778,84453.0
2022-05-17 15:40:00,69.06,69.2,68.85,68.91,132507.0,64.3778,64.5083,64.182,64.238,132507.0
2022-05-17 15:50:00,68.92,69.3,68.92,69.2,424354.0,64.2473,64.6015,64.2473,64.5083,424354.0
2022-05-18 09:30:00,68.5,68.71,68.02,68.56,67406.0,63.8558,64.0515,63.4083,63.9117,67406.0
2022-05-18 09:40:00,68.38,68.76,68.25,68.75,29183.0,63.7439,64.0981,63.6227,64.0888,29183.0
2022-05-18 09:50:00,68.78,68.96,68.59,68.65,33259.0,64.1168,64.2846,63.9397,63.9956,33259.0
2022-05-18 10:00:00,68.67,69.01,68.67,68.8,29081.0,64.0142,64.3312,64.0142,64.1354,29081.0
2022-05-18 10:10:00,68.79,68.98,68.74,68.81,21881.0,64.1261,64.3032,64.0795,64.1447,21881.0
2022-05-18 10:20:00,68.81,68.97,68.55,68.56,22913.0,64.1447,64.2939,63.9024,63.9117,22913.0
2022-05-18 10:30:00,68.51,68.64,68.29,68.38,28713.0,63.8651,63.9863,63.66,63.7439,28713.0
2022-05-18 10:40:00,68.39,68.58,68.22,68.53,58157.0,63.7532,63.9303,63.5947,63.8837,58157.0
2022-05-18 10:50:00,68.53,68.62,68.39,68.59,27430.0,63.8837,63.9676,63.7532,63.9397,27430.0
2022-05-18 11:00:00,68.56,68.59,68.19,68.26,33001.0,63.9117,63.9397,63.5668,63.632,33001.0
2022-05-18 11:10:00,68.27,68.28,68.05,68.06,18506.0,63.6414,63.6507,63.4363,63.4456,18506.0
2022-05-18 11:20:00,68.06,68.06,67.57,67.57,16370.0,63.4456,63.4456,62.9888,62.9888,16370.0
2022-05-18 11:30:00,67.59,67.73,67.43,67.7,20063.0,63.0075,63.138,62.8583,63.11,20063.0
2022-05-18 11:40:00,67.68,67.87,67.61,67.68,18058.0,63.0914,63.2685,63.0261,63.0914,18058.0
2022-05-18 11:50:00,67.68,67.69,67.24,67.3,33784.0,63.0914,63.1007,62.6812,62.7371,33784.0
2022-05-18 12:00:00,67.24,67.35,67.08,67.12,19169.0,62.6812,62.7837,62.532,62.5693,19169.0
2022-05-18 12:10:00,67.09,67.25,67.04,67.18,20126.0,62.5414,62.6905,62.4947,62.6253,20126.0
2022-05-18 12:20:00,67.19,67.2,66.78,66.82,28802.0,62.6346,62.6439,62.2524,62.2897,28802.0
2022-05-18 12:30:00,66.81,66.98,66.72,66.92,24017.0,62.2803,62.4388,62.1964,62.3829,24017.0
2022-05-18 12:40:00,66.91,67.03,66.71,66.99,38928.0,62.3736,62.4854,62.1871,62.4481,38928.0
2022-05-18 12:50:00,67.02,67.26,66.98,67.26,41978.0,62.4761,62.6998,62.4388,62.6998,41978.0
2022-05-18 13:00:00,67.27,67.28,66.8,66.81,32696.0,62.7092,62.7185,62.271,62.2803,32696.0
2022-05-18 13:10:00,66.8,66.8,66.62,66.65,50236.0,62.271,62.271,62.1032,62.1312,50236.0
2022-05-18 13:20:00,66.65,66.82,66.52,66.64,81817.0,62.1312,62.2897,62.01,62.1219,81817.0
2022-05-18 13:30:00,66.62,66.74,66.53,66.67,27237.0,62.1032,62.2151,62.0193,62.1498,27237.0
2022-05-18 13:40:00,66.66,66.69,66.31,66.39,41297.0,62.1405,62.1685,61.8142,61.8888,41297.0
2022-05-18 13:50:00,66.42,66.44,66.29,66.38,30678.0,61.9168,61.9354,61.7956,61.8795,30678.0
2022-05-18 14:00:00,66.39,66.54,66.37,66.45,47527.0,61.8888,62.0286,61.8702,61.9447,47527.0
2022-05-18 14:10:00,66.46,66.52,66.22,66.38,34308.0,61.9541,62.01,61.7303,61.8795,34308.0
2022-05-18 14:20:00,66.34,66.55,66.31,66.54,76384.0,61.8422,62.038,61.8142,62.0286,76384.0
2022-05-18 14:30:00,66.53,66.59,66.01,66.13,61562.0,62.0193,62.0753,61.5346,61.6464,61562.0
2022-05-18 14:40:00,66.14,66.27,65.95,66.16,63197.0,61.6558,61.777,61.4786,61.6744,63197.0
2022-05-18 14:50:00,66.14,66.22,65.72,65.83,51377.0,61.6558,61.7303,61.2642,61.3668,51377.0
2022-05-18 15:00:00,65.84,66.14,65.82,65.97,64688.0,61.3761,61.6558,61.3575,61.4973,64688.0
2022-05-18 15:10:00,65.97,66.06,65.87,66.03,65438.0,61.4973,61.5812,61.4041,61.5532,65438.0
2022-05-18 15:20:00,66.02,66.12,65.84,65.95,88974.0,61.5439,61.6371,61.3761,61.4786,88974.0
2022-05-18 15:30:00,65.94,66.56,65.91,66.47,218044.0,61.4693,62.0473,61.4414,61.9634,218044.0
2022-05-18 15:40:00,66.48,66.56,66.18,66.24,469710.0,61.9727,62.0473,61.6931,61.749,469710.0
2022-05-18 15:50:00,66.24,66.37,65.94,66.15,1181419.0,61.749,61.8702,61.4693,61.6651,1181419.0
2022-05-19 09:30:00,65.69,66.91,65.59,66.56,105837.0,61.4923,62.6344,61.3987,62.3067,105837.0
2022-05-19 09:40:00,66.55,66.57,65.62,65.62,45449.0,62.2974,62.3161,61.4268,61.4268,45449.0
2022-05-19 09:50:00,65.62,66.32,65.22,66.04,75985.0,61.4268,62.0821,61.0523,61.82,75985.0
2022-05-19 10:00:00,65.99,66.75,65.99,66.36,68600.0,61.7731,62.4846,61.7731,62.1195,68600.0
2022-05-19 10:10:00,66.34,66.67,66.29,66.47,47395.0,62.1008,62.4097,62.054,62.2225,47395.0
2022-05-19 10:20:00,66.47,66.82,66.25,66.34,28679.0,62.2225,62.5501,62.0165,62.1008,28679.0
2022-05-19 10:30:00,66.39,66.83,66.15,66.34,53098.0,62.1476,62.5595,61.9229,62.1008,53098.0
2022-05-19 10:40:00,66.39,66.61,66.26,66.34,33594.0,62.1476,62.3535,62.0259,62.1008,33594.0
2022-05-19 10:50:00,66.36,66.8,66.23,66.7,39309.0,62.1195,62.5314,61.9978,62.4378,39309.0
2022-05-19 11:00:00,66.69,66.81,66.46,66.78,53155.0,62.4284,62.5407,62.2131,62.5127,53155.0
2022-05-19 11:10:00,66.8,67.07,66.67,66.89,44382.0,62.5314,62.7841,62.4097,62.6156,44382.0
2022-05-19 11:20:00,66.86,67.12,66.79,66.96,66081.0,62.5876,62.8309,62.522,62.6812,66081.0
2022-05-19 11:30:00,66.98,67.53,66.96,67.5,44579.0,62.6999,63.2147,62.6812,63.1867,44579.0
2022-05-19 11:40:00,67.53,67.9,67.52,67.76,56558.0,63.2147,63.5611,63.2054,63.43,56558.0
2022-05-19 11:50:00,67.79,67.8,67.38,67.5,44408.0,63.4581,63.4675,63.0743,63.1867,44408.0
2022-05-19 12:00:00,67.48,67.52,67.33,67.38,26296.0,63.1679,63.2054,63.0275,63.0743,26296.0
2022-05-19 12:10:00,67.39,67.44,67.13,67.17,30999.0,63.0837,63.1305,62.8403,62.8777,30999.0
2022-05-19 12:20:00,67.16,67.28,66.88,67.24,55244.0,62.8684,62.9807,62.6063,62.9433,55244.0
2022-05-19 12:30:00,67.25,67.31,66.81,66.85,27914.0,62.9526,63.0088,62.5407,62.5782,27914.0
2022-05-19 12:40:00,66.86,66.88,66.57,66.73,29078.0,62.5876,62.6063,62.3161,62.4659,29078.0
2022-05-19 12:50:00,66.73,66.9,66.62,66.89,34773.0,62.4659,62.625,62.3629,62.6156,34773.0
2022-05-19 13:00:00,66.89,66.98,66.66,66.7,29428.0,62.6156,62.6999,62.4003,62.4378,29428.0
2022-05-19 13:10:00,66.7,66.7,66.2,66.5,42069.0,62.4378,62.4378,61.9697,62.2506,42069.0
2022-05-19 13:20:00,66.52,66.61,66.42,66.51,29029.0,62.2693,62.3535,62.1757,62.2599,29029.0
2022-05-19 13:30:00,66.53,66.85,66.45,66.75,39811.0,62.2786,62.5782,62.2038,62.4846,39811.0
2022-05-19 13:40:00,66.71,66.85,66.32,66.32,21452.0,62.4471,62.5782,62.0821,62.0821,21452.0
2022-05-19 13:50:00,66.32,67.13,66.31,66.98,52395.0,62.0821,62.8403,62.0727,62.6999,52395.0
2022-05-19 14:00:00,66.99,66.99,66.54,66.72,36253.0,62.7092,62.7092,62.288,62.4565,36253.0
2022-05-19 14:10:00,66.73,66.87,66.62,66.72,47821.0,62.4659,62.5969,62.3629,62.4565,47821.0
2022-05-19 14:20:00,66.71,66.93,66.67,66.86,29848.0,62.4471,62.6531,62.4097,62.5876,29848.0
2022-05-19 14:30:00,66.84,67.17,66.72,67.05,42109.0,62.5688,62.8777,62.4565,62.7654,42109.0
2022-05-19 14:40:00,66.98,67.22,66.7,67.21,36811.0,62.6999,62.9245,62.4378,62.9152,36811.0
2022-05-19 14:50:00,67.2,67.37,67.01,67.18,37025.0,62.9058,63.065,62.728,62.8871,37025.0
2022-05-19 15:00:00,67.22,67.43,67.12,67.13,40125.0,62.9245,63.1211,62.8309,62.8403,40125.0
2022-05-19 15:10:00,67.12,67.17,66.8,66.86,53279.0,62.8309,62.8777,62.5314,62.5876,53279.0
2022-05-19 15:20:00,66.87,66.87,66.49,66.5,64768.0,62.5969,62.5969,62.2412,62.2506,64768.0
2022-05-19 15:30:00,66.49,66.57,66.29,66.37,100484.0,62.2412,62.3161,62.054,62.1289,100484.0
2022-05-19 15:40:00,66.37,66.67,66.29,66.58,149002.0,62.1289,62.4097,62.054,62.3254,149002.0
2022-05-19 15:50:00,66.59,66.64,65.94,66.0,489686.0,62.3348,62.3816,61.7263,61.7825,489686.0
2022-05-20 09:30:00,67.5,67.5,66.63,66.83,153696.0,63.1867,63.1867,62.3722,62.5595,153696.0
2022-05-20 09:40:00,66.78,67.12,66.47,66.64,31943.0,62.5127,62.8309,62.2225,62.3816,31943.0
2022-05-20 09:50:00,66.51,66.85,66.51,66.79,22988.0,62.2599,62.5782,62.2599,62.522,22988.0
2022-05-20 10:00:00,66.76,66.79,66.38,66.45,30970.0,62.4939,62.522,62.1382,62.2038,30970.0
2022-05-20 10:10:00,66.46,66.6,66.3,66.51,28486.0,62.2131,62.3442,62.0633,62.2599,28486.0
2022-05-20 10:20:00,66.51,66.85,66.32,66.77,27219.0,62.2599,62.5782,62.0821,62.5033,27219.0
2022-05-20 10:30:00,66.75,66.89,66.63,66.69,23530.0,62.4846,62.6156,62.3722,62.4284,23530.0
2022-05-20 10:40:00,66.7,66.88,66.48,66.48,33293.0,62.4378,62.6063,62.2318,62.2318,33293.0
2022-05-20 10:50:00,66.5,66.51,65.78,65.82,36474.0,62.2506,62.2599,61.5766,61.614,36474.0
2022-05-20 11:00:00,65.84,65.92,65.53,65.57,34092.0,61.6327,61.7076,61.3425,61.38,34092.0
2022-05-20 11:10:00,65.53,65.55,65.24,65.32,29713.0,61.3425,61.3613,61.0711,61.146,29713.0
2022-05-20 11:20:00,65.33,65.46,65.02,65.43,55175.0,61.1553,61.277,60.8651,61.2489,55175.0
2022-05-20 11:30:00,65.39,65.58,65.39,65.45,73952.0,61.2115,61.3893,61.2115,61.2677,73952.0
2022-05-20 11:40:00,65.46,65.76,65.46,65.73,56625.0,61.277,61.5578,61.277,61.5298,56625.0
2022-05-20 11:50:00,65.76,65.85,65.53,65.53,62841.0,61.5578,61.6421,61.3425,61.3425,62841.0
2022-05-20 12:00:00,65.53,65.58,64.9,64.9,63511.0,61.3425,61.3893,60.7528,60.7528,63511.0
2022-05-20 12:10:00,64.9,65.1,64.67,64.87,59915.0,60.7528,60.94,60.5375,60.7247,59915.0
2022-05-20 12:20:00,64.87,65.03,64.82,64.89,29338.0,60.7247,60.8745,60.6779,60.7434,29338.0
2022-05-20 12:30:00,64.87,65.03,64.63,64.64,39575.0,60.7247,60.8745,60.5001,60.5094,39575.0
2022-05-20 12:40:00,64.63,64.63,64.32,64.62,45818.0,60.5001,60.5001,60.2099,60.4907,45818.0
2022-05-20 12:50:00,64.63,64.64,64.36,64.39,45601.0,60.5001,60.5094,60.2473,60.2754,45601.0
2022-05-20 13:00:00,64.39,64.51,64.13,64.17,54433.0,60.2754,60.3877,60.032,60.0694,54433.0
2022-05-20 13:10:00,64.15,64.3,64.08,64.16,41792.0,60.0507,60.1911,59.9852,60.0601,41792.0
2022-05-20 13:20:00,64.15,64.19,64.06,64.09,53514.0,60.0507,60.0882,59.9665,59.9946,53514.0
2022-05-20 13:30:00,64.07,64.73,64.06,64.61,83541.0,59.9758,60.5937,59.9665,60.4813,83541.0
2022-05-20 13:40:00,64.6,64.87,64.47,64.76,41804.0,60.472,60.7247,60.3503,60.6217,41804.0
2022-05-20 13:50:00,64.75,65.02,64.63,64.93,37447.0,60.6124,60.8651,60.5001,60.7809,37447.0
2022-05-20 14:00:00,64.91,64.97,64.43,64.6,67883.0,60.7622,60.8183,60.3128,60.472,67883.0
2022-05-20 14:10:00,64.63,64.7,64.26,64.34,37078.0,60.5001,60.5656,60.1537,60.2286,37078.0
2022-05-20 14:20:00,64.34,64.53,64.24,64.5,68619.0,60.2286,60.4064,60.135,60.3784,68619.0
2022-05-20 14:30:00,64.48,64.6,64.2,64.21,60986.0,60.3596,60.472,60.0975,60.1069,60986.0
2022-05-20 14:40:00,64.2,64.62,64.17,64.55,56798.0,60.0975,60.4907,60.0694,60.4252,56798.0
2022-05-20 14:50:00,64.54,65.06,64.48,64.66,47680.0,60.4158,60.9026,60.3596,60.5281,47680.0
2022-05-20 15:00:00,64.64,64.82,64.57,64.62,46565.0,60.5094,60.6779,60.4439,60.4907,46565.0
2022-05-20 15:10:00,64.64,65.01,64.56,64.92,73202.0,60.5094,60.8558,60.4345,60.7715,73202.0
2022-05-20 15:20:00,64.93,65.56,64.93,65.55,91676.0,60.7809,61.3706,60.7809,61.3613,91676.0
2022-05-20 15:30:00,65.56,66.23,65.49,65.95,170992.0,61.3706,61.9978,61.3051,61.7357,170992.0
2022-05-20 15:40:00,65.97,66.31,65.81,66.14,145716.0,61.7544,62.0727,61.6046,61.9136,145716.0
2022-05-20 15:50:00,66.16,66.82,66.02,66.66,679786.0,61.9323,62.5501,61.8012,62.4003,679786.0
2022-05-23 09:30:00,66.64,67.77,66.29,67.34,254491.0,62.3816,63.4394,62.054,63.0369,254491.0
2022-05-23 09:40:00,67.35,68.24,67.18,67.86,127643.0,63.0462,63.8794,62.8871,63.5237,127643.0
2022-05-23 09:50:00,67.79,67.93,67.02,67.02,127746.0,63.4581,63.5892,62.7373,62.7373,127746.0
2022-05-23 10:00:00,67.05,67.05,66.33,66.62,84229.0,62.7654,62.7654,62.0914,62.3629,84229.0
2022-05-23 10:10:00,66.58,66.84,66.44,66.76,53272.0,62.3254,62.5688,62.1944,62.4939,53272.0
2022-05-23 10:20:00,66.68,66.85,66.24,66.56,30702.0,62.4191,62.5782,62.0072,62.3067,30702.0
2022-05-23 10:30:00,66.74,66.74,66.24,66.36,45059.0,62.4752,62.4752,62.0072,62.1195,45059.0
2022-05-23 10:40:00,66.32,66.51,65.96,66.09,33285.0,62.0821,62.2599,61.7451,61.8668,33285.0
2022-05-23 10:50:00,66.04,66.13,65.77,66.09,65282.0,61.82,61.9042,61.5672,61.8668,65282.0
2022-05-23 11:00:00,66.1,66.59,66.01,66.21,49325.0,61.8761,62.3348,61.7919,61.9791,49325.0
2022-05-23 11:10:00,66.23,66.62,66.14,66.39,42252.0,61.9978,62.3629,61.9136,62.1476,42252.0
2022-05-23 11:20:00,66.35,66.62,66.34,66.61,45969.0,62.1101,62.3629,62.1008,62.3535,45969.0
2022-05-23 11:30:00,66.62,67.03,66.58,67.03,35636.0,62.3629,62.7467,62.3254,62.7467,35636.0
2022-05-23 11:40:00,66.99,67.01,66.51,66.57,34168.0,62.7092,62.728,62.2599,62.3161,34168.0
2022-05-23 11:50:00,66.6,66.78,66.55,66.61,20460.0,62.3442,62.5127,62.2974,62.3535,20460.0
2022-05-23 12:00:00,66.6,66.67,66.47,66.66,37304.0,62.3442,62.4097,62.2225,62.4003,37304.0
2022-05-23 12:10:00,66.66,66.7,66.48,66.56,26869.0,62.4003,62.4378,62.2318,62.3067,26869.0
2022-05-23 12:20:00,66.58,66.66,66.34,66.37,38832.0,62.3254,62.4003,62.1008,62.1289,38832.0
2022-05-23 12:30:00,66.38,66.57,66.22,66.56,22540.0,62.1382,62.3161,61.9884,62.3067,22540.0
2022-05-23 12:40:00,66.56,66.57,66.28,66.29,21493.0,62.3067,62.3161,62.0446,62.054,21493.0
2022-05-23 12:50:00,66.35,66.37,66.1,66.19,35614.0,62.1101,62.1289,61.8761,61.9604,35614.0
2022-05-23 13:00:00,66.2,66.23,65.97,66.12,19380.0,61.9697,61.9978,61.7544,61.8948,19380.0
2022-05-23 13:10:00,66.11,66.21,65.92,65.93,24911.0,61.8855,61.9791,61.7076,61.717,24911.0
2022-05-23 13:20:00,65.9,66.02,65.69,65.97,59538.0,61.6889,61.8012,61.4923,61.7544,59538.0
2022-05-23 13:30:00,65.95,66.08,65.88,66.01,28594.0,61.7357,61.8574,61.6702,61.7919,28594.0
2022-05-23 13:40:00,65.99,66.38,65.96,66.35,36141.0,61.7731,62.1382,61.7451,62.1101,36141.0
2022-05-23 13:50:00,66.35,66.46,66.27,66.43,31233.0,62.1101,62.2131,62.0353,62.185,31233.0
2022-05-23 14:00:00,66.47,66.51,66.33,66.48,44843.0,62.2225,62.2599,62.0914,62.2318,44843.0
2022-05-23 14:10:00,66.48,66.68,66.48,66.65,31411.0,62.2318,62.4191,62.2318,62.391,31411.0
2022-05-23 14:20:00,66.65,66.72,66.52,66.55,29438.0,62.391,62.4565,62.2693,62.2974,29438.0
2022-05-23 14:30:00,66.55,66.67,66.51,66.61,39795.0,62.2974,62.4097,62.2599,62.3535,39795.0
2022-05-23 14:40:00,66.62,66.8,66.37,66.46,45943.0,62.3629,62.5314,62.1289,62.2131,45943.0
2022-05-23 14:50:00,66.43,66.58,66.4,66.46,82956.0,62.185,62.3254,62.1569,62.2131,82956.0
2022-05-23 15:00:00,66.45,66.75,66.43,66.75,99449.0,62.2038,62.4846,62.185,62.4846,99449.0
2022-05-23 15:10:00,66.75,66.75,66.32,66.49,111649.0,62.4846,62.4846,62.0821,62.2412,111649.0
2022-05-23 15:20:00,66.5,66.56,66.31,66.42,141815.0,62.2506,62.3067,62.0727,62.1757,141815.0
2022-05-23 15:30:00,66.41,66.62,66.33,66.38,85965.0,62.1663,62.3629,62.0914,62.1382,85965.0
2022-05-23 15:40:00,66.38,66.52,66.26,66.32,194514.0,62.1382,62.2693,62.0259,62.0821,194514.0
2022-05-23 15:50:00,66.33,67.01,66.33,67.0,440501.0,62.0914,62.728,62.0914,62.7186,440501.0
2022-05-24 09:30:00,66.05,66.5,65.82,65.98,151414.0,61.8293,62.2506,61.614,61.7638,151414.0
2022-05-24 09:40:00,66.01,66.51,65.89,66.44,175197.0,61.7919,62.2599,61.6795,62.1944,175197.0
2022-05-24 09:50:00,66.41,66.72,66.1,66.15,73515.0,62.1663,62.4565,61.8761,61.9229,73515.0
2022-05-24 10:00:00,66.22,66.42,66.1,66.25,82173.0,61.9884,62.1757,61.8761,62.0165,82173.0
2022-05-24 10:10:00,66.24,66.44,66.14,66.23,70235.0,62.0072,62.1944,61.9136,61.9978,70235.0
2022-05-24 10:20:00,66.22,66.9,66.22,66.86,61039.0,61.9884,62.625,61.9884,62.5876,61039.0
2022-05-24 10:30:00,66.84,67.01,66.57,66.63,55380.0,62.5688,62.728,62.3161,62.3722,55380.0
2022-05-24 10:40:00,66.6,66.86,66.37,66.37,50719.0,62.3442,62.5876,62.1289,62.1289,50719.0
2022-05-24 10:50:00,66.38,66.52,66.24,66.42,61187.0,62.1382,62.2693,62.0072,62.1757,61187.0
2022-05-24 11:00:00,66.41,66.54,66.29,66.38,36694.0,62.1663,62.288,62.054,62.1382,36694.0
2022-05-24 11:10:00,66.36,66.48,66.1,66.17,43331.0,62.1195,62.2318,61.8761,61.9416,43331.0
2022-05-24 11:20:00,66.16,66.31,66.08,66.28,27201.0,61.9323,62.0727,61.8574,62.0446,27201.0
2022-05-24 11:30:00,66.28,66.35,65.99,66.03,25020.0,62.0446,62.1101,61.7731,61.8106,25020.0
2022-05-24 11:40:00,66.05,66.76,66.04,66.7,66756.0,61.8293,62.4939,61.82,62.4378,66756.0
2022-05-24 11:50:00,66.71,66.72,66.48,66.54,29124.0,62.4471,62.4565,62.2318,62.288,29124.0
2022-05-24 12:00:00,66.51,66.8,66.47,66.77,25379.0,62.2599,62.5314,62.2225,62.5033,25379.0
2022-05-24 12:10:00,66.77,67.31,66.73,66.96,51066.0,62.5033,63.0088,62.4659,62.6812,51066.0
2022-05-24 12:20:00,66.9,66.9,66.74,66.81,49373.0,62.625,62.625,62.4752,62.5407,49373.0
2022-05-24 12:30:00,66.81,66.96,66.71,66.74,220670.0,62.5407,62.6812,62.4471,62.4752,220670.0
2022-05-24 12:40:00,66.75,66.75,66.55,66.63,28924.0,62.4846,62.4846,62.2974,62.3722,28924.0
2022-05-24 12:50:00,66.64,66.92,66.56,66.78,63100.0,62.3816,62.6437,62.3067,62.5127,63100.0
2022-05-24 13:00:00,66.79,66.81,66.64,66.78,43166.0,62.522,62.5407,62.3816,62.5127,43166.0
2022-05-24 13:10:00,66.74,66.85,66.63,66.76,39478.0,62.4752,62.5782,62.3722,62.4939,39478.0
2022-05-24 13:20:00,66.77,66.89,66.69,66.84,56216.0,62.5033,62.6156,62.4284,62.5688,56216.0
2022-05-24 13:30:00,66.83,67.07,66.75,67.0,28750.0,62.5595,62.7841,62.4846,62.7186,28750.0
2022-05-24 13:40:00,67.03,67.3,67.01,67.1,37952.0,62.7467,62.9994,62.728,62.8122,37952.0
2022-05-24 13:50:00,67.09,67.27,67.06,67.15,19637.0,62.8029,62.9714,62.7748,62.859,19637.0
2022-05-24 14:00:00,67.15,67.31,66.96,67.25,34159.0,62.859,63.0088,62.6812,62.9526,34159.0
2022-05-24 14:10:00,67.24,67.5,67.0,67.04,51477.0,62.9433,63.1867,62.7186,62.756,51477.0
2022-05-24 14:20:00,67.04,67.25,66.95,67.11,37393.0,62.756,62.9526,62.6718,62.8216,37393.0
2022-05-24 14:30:00,67.1,67.24,67.0,67.21,77248.0,62.8122,62.9433,62.7186,62.9152,77248.0
2022-05-24 14:40:00,67.22,67.27,66.7,66.74,48529.0,62.9245,62.9714,62.4378,62.4752,48529.0
2022-05-24 14:50:00,66.73,66.94,66.67,66.92,88725.0,62.4659,62.6624,62.4097,62.6437,88725.0
2022-05-24 15:00:00,66.9,67.2,66.79,67.19,136026.0,62.625,62.9058,62.522,62.8965,136026.0
2022-05-24 15:10:00,67.2,67.31,66.76,66.79,92004.0,62.9058,63.0088,62.4939,62.522,92004.0
2022-05-24 15:20:00,66.8,66.93,66.61,66.92,70546.0,62.5314,62.6531,62.3535,62.6437,70546.0
2022-05-24 15:30:00,66.91,67.57,66.88,67.42,160940.0,62.6344,63.2522,62.6063,63.1118,160940.0
2022-05-24 15:40:00,67.41,67.49,67.16,67.22,126378.0,63.1024,63.1773,62.8684,62.9245,126378.0
2022-05-24 15:50:00,67.23,67.37,66.82,67.13,460890.0,62.9339,63.065,62.5501,62.8403,460890.0
2022-05-25 09:30:00,66.35,68.13,66.3,67.87,66098.0,62.1101,63.7764,62.0633,63.533,66098.0
2022-05-25 09:40:00,67.88,68.16,67.16,67.29,40522.0,63.5424,63.8045,62.8684,62.9901,40522.0
2022-05-25 09:50:00,67.34,67.53,67.19,67.39,34064.0,63.0369,63.2147,62.8965,63.0837,34064.0
2022-05-25 10:00:00,67.39,67.58,67.14,67.29,63987.0,63.0837,63.2615,62.8497,62.9901,63987.0
2022-05-25 10:10:00,67.27,67.59,67.14,67.48,49282.0,62.9714,63.2709,62.8497,63.1679,49282.0
2022-05-25 10:20:00,67.45,67.68,67.32,67.68,47508.0,63.1398,63.3552,63.0182,63.3552,47508.0
2022-05-25 10:30:00,67.67,67.97,67.51,67.88,52526.0,63.3458,63.6266,63.196,63.5424,52526.0
2022-05-25 10:40:00,67.89,67.91,67.4,67.56,45880.0,63.5517,63.5705,63.093,63.2428,45880.0
2022-05-25 10:50:00,67.56,67.64,67.44,67.59,34223.0,63.2428,63.3177,63.1305,63.2709,34223.0
2022-05-25 11:00:00,67.58,67.63,67.24,67.46,67646.0,63.2615,63.3083,62.9433,63.1492,67646.0
2022-05-25 11:10:00,67.43,67.54,67.37,67.43,41065.0,63.1211,63.2241,63.065,63.1211,41065.0
2022-05-25 11:20:00,67.42,67.48,67.28,67.31,37508.0,63.1118,63.1679,62.9807,63.0088,37508.0
2022-05-25 11:30:00,67.29,67.36,67.08,67.31,44022.0,62.9901,63.0556,62.7935,63.0088,44022.0
2022-05-25 11:40:00,67.3,67.54,67.27,67.51,37415.0,62.9994,63.2241,62.9714,63.196,37415.0
2022-05-25 11:50:00,67.52,67.69,67.48,67.58,38942.0,63.2054,63.3645,63.1679,63.2615,38942.0
2022-05-25 12:00:00,67.59,67.72,67.45,67.49,41148.0,63.2709,63.3926,63.1398,63.1773,41148.0
2022-05-25 12:10:00,67.45,67.64,67.42,67.48,34914.0,63.1398,63.3177,63.1118,63.1679,34914.0
2022-05-25 12:20:00,67.47,67.47,67.13,67.22,27577.0,63.1586,63.1586,62.8403,62.9245,27577.0
2022-05-25 12:30:00,67.24,67.35,67.08,67.16,24505.0,62.9433,63.0462,62.7935,62.8684,24505.0
2022-05-25 12:40:00,67.16,67.25,67.1,67.22,28093.0,62.8684,62.9526,62.8122,62.9245,28093.0
2022-05-25 12:50:00,67.22,67.27,67.07,67.22,32044.0,62.9245,62.9714,62.7841,62.9245,32044.0
2022-05-25 13:00:00,67.21,67.23,67.09,67.11,15590.0,62.9152,62.9339,62.8029,62.8216,15590.0
2022-05-25 13:10:00,67.13,67.28,66.94,67.18,29064.0,62.8403,62.9807,62.6624,62.8871,29064.0
2022-05-25 13:20:00,67.18,67.28,67.11,67.24,30920.0,62.8871,62.9807,62.8216,62.9433,30920.0
2022-05-25 13:30:00,67.23,67.46,67.19,67.42,37633.0,62.9339,63.1492,62.8965,63.1118,37633.0
2022-05-25 13:40:00,67.44,67.46,67.29,67.4,30695.0,63.1305,63.1492,62.9901,63.093,30695.0
2022-05-25 13:50:00,67.4,67.5,67.28,67.45,23312.0,63.093,63.1867,62.9807,63.1398,23312.0
2022-05-25 14:00:00,67.42,68.04,67.11,67.48,71077.0,63.1118,63.6921,62.8216,63.1679,71077.0
2022-05-25 14:10:00,67.5,67.87,67.42,67.66,82358.0,63.1867,63.533,63.1118,63.3364,82358.0
2022-05-25 14:20:00,67.68,68.23,67.63,68.2,117828.0,63.3552,63.87,63.3083,63.8419,117828.0
2022-05-25 14:30:00,68.22,68.41,68.15,68.2,45506.0,63.8606,64.0385,63.7951,63.8419,45506.0
2022-05-25 14:40:00,68.22,68.48,68.18,68.24,42419.0,63.8606,64.104,63.8232,63.8794,42419.0
2022-05-25 14:50:00,68.26,68.56,68.22,68.45,66565.0,63.8981,64.1789,63.8606,64.0759,66565.0
2022-05-25 15:00:00,68.45,68.68,68.38,68.51,67093.0,64.0759,64.2913,64.0104,64.1321,67093.0
2022-05-25 15:10:00,68.5,68.72,68.45,68.66,86162.0,64.1228,64.3287,64.0759,64.2725,86162.0
2022-05-25 15:20:00,68.69,68.72,68.35,68.36,93791.0,64.3006,64.3287,63.9823,63.9917,93791.0
2022-05-25 15:30:00,68.38,68.49,68.0,68.13,130153.0,64.0104,64.1134,63.6547,63.7764,130153.0
2022-05-25 15:40:00,68.12,68.15,67.94,68.0,136689.0,63.767,63.7951,63.5985,63.6547,136689.0
2022-05-25 15:50:00,67.99,68.1,67.74,68.08,490692.0,63.6453,63.7483,63.4113,63.7296,490692.0
2022-05-26 09:30:00,67.97,69.25,67.62,68.96,83273.0,63.6266,64.8248,63.299,64.5534,83273.0
2022-05-26 09:40:00,68.97,69.19,68.85,69.04,39640.0,64.5627,64.7687,64.4504,64.6282,39640.0
2022-05-26 09:50:00,69.05,69.55,69.0,69.47,36726.0,64.6376,65.1057,64.5908,65.0308,36726.0
2022-05-26 10:00:00,69.5,69.87,69.47,69.78,50988.0,65.0589,65.4052,65.0308,65.321,50988.0
2022-05-26 10:10:00,69.8,70.05,69.72,69.82,65510.0,65.3397,65.5737,65.2648,65.3584,65510.0
2022-05-26 10:20:00,69.83,69.98,69.8,69.86,64859.0,65.3678,65.5082,65.3397,65.3958,64859.0
2022-05-26 10:30:00,69.84,69.87,69.41,69.48,59120.0,65.3771,65.4052,64.9746,65.0401,59120.0
2022-05-26 10:40:00,69.48,69.51,69.14,69.51,47376.0,65.0401,65.0682,64.7219,65.0682,47376.0
2022-05-26 10:50:00,69.52,69.58,69.33,69.55,28137.0,65.0776,65.1337,64.8997,65.1057,28137.0
2022-05-26 11:00:00,69.55,69.76,69.5,69.62,46813.0,65.1057,65.3022,65.0589,65.1712,46813.0
2022-05-26 11:10:00,69.64,69.85,69.64,69.81,61704.0,65.1899,65.3865,65.1899,65.349,61704.0
2022-05-26 11:20:00,69.79,69.97,69.66,69.71,33876.0,65.3303,65.4988,65.2086,65.2554,33876.0
2022-05-26 11:30:00,69.71,69.71,69.38,69.58,61447.0,65.2554,65.2554,64.9465,65.1337,61447.0
2022-05-26 11:40:00,69.56,69.78,69.51,69.55,39518.0,65.115,65.321,65.0682,65.1057,39518.0
2022-05-26 11:50:00,69.55,69.73,69.46,69.65,33254.0,65.1057,65.2742,65.0214,65.1993,33254.0
2022-05-26 12:00:00,69.65,69.72,69.57,69.65,30629.0,65.1993,65.2648,65.1244,65.1993,30629.0
2022-05-26 12:10:00,69.63,69.88,69.63,69.81,50441.0,65.1805,65.4146,65.1805,65.349,50441.0
2022-05-26 12:20:00,69.83,70.03,69.82,69.98,36926.0,65.3678,65.555,65.3584,65.5082,36926.0
2022-05-26 12:30:00,70.0,70.02,69.88,70.0,22092.0,65.5269,65.5456,65.4146,65.5269,22092.0
2022-05-26 12:40:00,70.0,70.05,69.92,70.03,24904.0,65.5269,65.5737,65.452,65.555,24904.0
2022-05-26 12:50:00,70.01,70.1,69.97,70.02,44850.0,65.5363,65.6205,65.4988,65.5456,44850.0
2022-05-26 13:00:00,70.04,70.15,70.0,70.15,37381.0,65.5643,65.6673,65.5269,65.6673,37381.0
2022-05-26 13:10:00,70.14,70.17,69.87,69.9,56240.0,65.658,65.686,65.4052,65.4333,56240.0
2022-05-26 13:20:00,69.91,69.96,69.76,69.85,26983.0,65.4427,65.4895,65.3022,65.3865,26983.0
2022-05-26 13:30:00,69.85,70.06,69.85,70.01,30327.0,65.3865,65.5831,65.3865,65.5363,30327.0
2022-05-26 13:40:00,70.01,70.18,69.99,70.09,30760.0,65.5363,65.6954,65.5175,65.6111,30760.0
2022-05-26 13:50:00,70.06,70.21,70.06,70.16,37731.0,65.5831,65.7235,65.5831,65.6767,37731.0
2022-05-26 14:00:00,70.16,70.18,69.98,70.1,61815.0,65.6767,65.6954,65.5082,65.6205,61815.0
2022-05-26 14:10:00,70.11,70.27,70.08,70.19,38850.0,65.6299,65.7796,65.6018,65.7048,38850.0
2022-05-26 14:20:00,70.19,70.27,70.13,70.24,26915.0,65.7048,65.7796,65.6486,65.7516,26915.0
2022-05-26 14:30:00,70.24,70.32,70.2,70.27,35520.0,65.7516,65.8265,65.7141,65.7796,35520.0
2022-05-26 14:40:00,70.28,70.47,70.2,70.43,46141.0,65.789,65.9669,65.7141,65.9294,46141.0
2022-05-26 14:50:00,70.42,70.49,70.29,70.36,42709.0,65.9201,65.9856,65.7984,65.8639,42709.0
2022-05-26 15:00:00,70.35,70.4,70.05,70.31,60033.0,65.8545,65.9013,65.5737,65.8171,60033.0
2022-05-26 15:10:00,70.3,70.3,69.88,69.96,103244.0,65.8077,65.8077,65.4146,65.4895,103244.0
2022-05-26 15:20:00,69.96,70.03,69.83,69.98,83598.0,65.4895,65.555,65.3678,65.5082,83598.0
2022-05-26 15:30:00,69.95,70.13,69.9,70.03,96471.0,65.4801,65.6486,65.4333,65.555,96471.0
2022-05-26 15:40:00,70.03,70.44,70.01,70.4,124206.0,65.555,65.9388,65.5363,65.9013,124206.0
2022-05-26 15:50:00,70.43,70.44,69.99,70.04,467108.0,65.9294,65.9388,65.5175,65.5643,467108.0
2022-05-27 09:30:00,70.77,71.61,70.64,71.32,143836.0,66.2477,67.034,66.126,66.7626,143836.0
2022-05-27 09:40:00,71.3,71.58,71.24,71.47,87923.0,66.7438,67.0059,66.6877,66.903,87923.0
2022-05-27 09:50:00,71.48,71.94,71.42,71.62,60444.0,66.9123,67.3429,66.8562,67.0434,60444.0
2022-05-27 10:00:00,71.65,71.85,71.42,71.83,79286.0,67.0715,67.2587,66.8562,67.24,79286.0
2022-05-27 10:10:00,71.82,71.95,71.68,71.88,131550.0,67.2306,67.3523,67.0995,67.2868,131550.0
2022-05-27 10:20:00,71.92,72.05,71.85,72.02,102219.0,67.3242,67.4459,67.2587,67.4178,102219.0
2022-05-27 10:30:00,72.04,72.15,71.89,71.91,52381.0,67.4365,67.5395,67.2961,67.3148,52381.0
2022-05-27 10:40:00,71.94,72.0,71.67,71.93,59113.0,67.3429,67.3991,67.0902,67.3336,59113.0
2022-05-27 10:50:00,71.93,72.05,71.78,71.81,90436.0,67.3336,67.4459,67.1932,67.2212,90436.0
2022-05-27 11:00:00,71.82,72.05,71.69,71.94,56629.0,67.2306,67.4459,67.1089,67.3429,56629.0
2022-05-27 11:10:00,71.94,72.12,71.87,72.06,31941.0,67.3429,67.5114,67.2774,67.4553,31941.0
2022-05-27 11:20:00,72.08,72.26,72.05,72.22,40550.0,67.474,67.6425,67.4459,67.605,40550.0
2022-05-27 11:30:00,72.23,72.44,72.18,72.37,58674.0,67.6144,67.811,67.5676,67.7455,58674.0
2022-05-27 11:40:00,72.37,72.53,72.32,72.34,62409.0,67.7455,67.8952,67.6986,67.7174,62409.0
2022-05-27 11:50:00,72.32,72.36,72.18,72.27,34015.0,67.6986,67.7361,67.5676,67.6518,34015.0
2022-05-27 12:00:00,72.28,72.44,72.25,72.3,39236.0,67.6612,67.811,67.6331,67.6799,39236.0
2022-05-27 12:10:00,72.32,72.39,72.2,72.28,42169.0,67.6986,67.7642,67.5863,67.6612,42169.0
2022-05-27 12:20:00,72.3,72.3,72.16,72.28,36783.0,67.6799,67.6799,67.5489,67.6612,36783.0
2022-05-27 12:30:00,72.27,72.42,72.24,72.4,41362.0,67.6518,67.7923,67.6238,67.7735,41362.0
2022-05-27 12:40:00,72.4,72.47,72.3,72.3,41147.0,67.7735,67.8391,67.6799,67.6799,41147.0
2022-05-27 12:50:00,72.29,72.52,72.27,72.45,47963.0,67.6706,67.8859,67.6518,67.8203,47963.0
2022-05-27 13:00:00,72.44,72.46,72.24,72.3,28974.0,67.811,67.8297,67.6238,67.6799,28974.0
2022-05-27 13:10:00,72.31,72.31,72.16,72.28,60149.0,67.6893,67.6893,67.5489,67.6612,60149.0
2022-05-27 13:20:00,72.3,72.3,72.15,72.26,25414.0,67.6799,67.6799,67.5395,67.6425,25414.0
2022-05-27 13:30:00,72.27,72.34,72.09,72.16,33897.0,67.6518,67.7174,67.4833,67.5489,33897.0
2022-05-27 13:40:00,72.15,72.2,72.03,72.12,26482.0,67.5395,67.5863,67.4272,67.5114,26482.0
2022-05-27 13:50:00,72.13,72.24,72.11,72.23,21004.0,67.5208,67.6238,67.5021,67.6144,21004.0
2022-05-27 14:00:00,72.23,72.24,72.11,72.22,22671.0,67.6144,67.6238,67.5021,67.605,22671.0
2022-05-27 14:10:00,72.22,72.24,72.07,72.2,36482.0,67.605,67.6238,67.4646,67.5863,36482.0
2022-05-27 14:20:00,72.2,72.26,72.14,72.16,46075.0,67.5863,67.6425,67.5302,67.5489,46075.0
2022-05-27 14:30:00,72.17,72.35,72.15,72.28,47504.0,67.5582,67.7267,67.5395,67.6612,47504.0
2022-05-27 14:40:00,72.28,72.38,72.23,72.33,43515.0,67.6612,67.7548,67.6144,67.708,43515.0
2022-05-27 14:50:00,72.32,72.36,72.26,72.29,40065.0,67.6986,67.7361,67.6425,67.6706,40065.0
2022-05-27 15:00:00,72.3,72.5,72.18,72.48,90424.0,67.6799,67.8671,67.5676,67.8484,90424.0
2022-05-27 15:10:00,72.49,72.59,72.41,72.52,79189.0,67.8578,67.9514,67.7829,67.8859,79189.0
2022-05-27 15:20:00,72.52,72.68,72.47,72.66,67496.0,67.8859,68.0356,67.8391,68.0169,67496.0
2022-05-27 15:30:00,72.66,72.71,72.4,72.44,127095.0,68.0169,68.0637,67.7735,67.811,127095.0
2022-05-27 15:40:00,72.4,72.61,72.3,72.41,140435.0,67.7735,67.9701,67.6799,67.7829,140435.0
2022-05-27 15:50:00,72.41,72.82,72.41,72.8,541715.0,67.7829,68.1667,67.7829,68.148,541715.0
2022-05-31 09:30:00,72.47,72.47,70.79,71.41,115455.0,67.8391,67.8391,66.2664,66.8468,115455.0
2022-05-31 09:40:00,71.34,71.5,70.81,71.26,43232.0,66.7813,66.931,66.2851,66.7064,43232.0
2022-05-31 09:50:00,71.22,71.5,70.91,71.39,24145.0,66.6689,66.931,66.3788,66.8281,24145.0
2022-05-31 10:00:00,71.35,71.43,71.03,71.15,34131.0,66.7906,66.8655,66.4911,66.6034,34131.0
2022-05-31 10:10:00,71.15,71.61,71.09,71.61,31165.0,66.6034,67.034,66.5472,67.034,31165.0
2022-05-31 10:20:00,71.63,71.89,71.61,71.72,24504.0,67.0527,67.2961,67.034,67.137,24504.0
2022-05-31 10:30:00,71.69,71.98,71.47,71.6,48518.0,67.1089,67.3804,66.903,67.0247,48518.0
2022-05-31 10:40:00,71.56,71.78,71.48,71.48,44565.0,66.9872,67.1932,66.9123,66.9123,44565.0
2022-05-31 10:50:00,71.46,71.64,71.45,71.51,38187.0,66.8936,67.0621,66.8842,66.9404,38187.0
2022-05-31 11:00:00,71.5,71.66,71.25,71.32,28403.0,66.931,67.0808,66.697,66.7626,28403.0
2022-05-31 11:10:00,71.32,71.46,71.3,71.41,29681.0,66.7626,66.8936,66.7438,66.8468,29681.0
2022-05-31 11:20:00,71.39,71.5,71.33,71.43,25886.0,66.8281,66.931,66.7719,66.8655,25886.0
2022-05-31 11:30:00,71.4,71.67,71.26,71.67,23040.0,66.8374,67.0902,66.7064,67.0902,23040.0
2022-05-31 11:40:00,71.68,71.92,71.56,71.92,75376.0,67.0995,67.3242,66.9872,67.3242,75376.0
2022-05-31 11:50:00,71.92,72.33,71.92,72.29,74074.0,67.3242,67.708,67.3242,67.6706,74074.0
2022-05-31 12:00:00,72.29,72.56,72.27,72.45,64868.0,67.6706,67.9233,67.6518,67.8203,64868.0
2022-05-31 12:10:00,72.45,72.54,72.18,72.28,47433.0,67.8203,67.9046,67.5676,67.6612,47433.0
2022-05-31 12:20:00,72.28,72.43,72.09,72.41,47383.0,67.6612,67.8016,67.4833,67.7829,47383.0
2022-05-31 12:30:00,72.42,72.6,72.3,72.56,64941.0,67.7923,67.9608,67.6799,67.9233,64941.0
2022-05-31 12:40:00,72.56,72.77,72.53,72.55,42780.0,67.9233,68.1199,67.8952,67.914,42780.0
2022-05-31 12:50:00,72.57,72.78,72.55,72.74,80315.0,67.9327,68.1293,67.914,68.0918,80315.0
2022-05-31 13:00:00,72.73,72.81,72.34,72.76,50414.0,68.0825,68.1573,67.7174,68.1105,50414.0
2022-05-31 13:10:00,72.76,72.76,72.45,72.47,45633.0,68.1105,68.1105,67.8203,67.8391,45633.0
2022-05-31 13:20:00,72.48,72.64,72.43,72.53,67241.0,67.8484,67.9982,67.8016,67.8952,67241.0
2022-05-31 13:30:00,72.51,72.65,72.34,72.56,53242.0,67.8765,68.0076,67.7174,67.9233,53242.0
2022-05-31 13:40:00,72.57,72.69,72.53,72.67,51043.0,67.9327,68.045,67.8952,68.0263,51043.0
2022-05-31 13:50:00,72.66,72.99,72.64,72.88,57070.0,68.0169,68.3258,67.9982,68.2229,57070.0
2022-05-31 14:00:00,72.87,72.92,72.69,72.91,72139.0,68.2135,68.2603,68.045,68.2509,72139.0
2022-05-31 14:10:00,72.91,72.96,72.82,72.96,39530.0,68.2509,68.2978,68.1667,68.2978,39530.0
2022-05-31 14:20:00,72.98,73.0,72.69,72.75,67171.0,68.3165,68.3352,68.045,68.1012,67171.0
2022-05-31 14:30:00,72.76,72.78,72.6,72.71,73648.0,68.1105,68.1293,67.9608,68.0637,73648.0
2022-05-31 14:40:00,72.7,72.71,72.15,72.19,72029.0,68.0544,68.0637,67.5395,67.577,72029.0
2022-05-31 14:50:00,72.2,72.3,72.03,72.29,91586.0,67.5863,67.6799,67.4272,67.6706,91586.0
2022-05-31 15:00:00,72.29,72.6,72.08,72.57,81566.0,67.6706,67.9608,67.474,67.9327,81566.0
2022-05-31 15:10:00,72.53,72.73,72.39,72.55,90987.0,67.8952,68.0825,67.7642,67.914,90987.0
2022-05-31 15:20:00,72.56,72.97,72.56,72.92,110121.0,67.9233,68.3071,67.9233,68.2603,110121.0
2022-05-31 15:30:00,72.92,73.07,72.91,72.96,136468.0,68.2603,68.4007,68.2509,68.2978,136468.0
2022-05-31 15:40:00,72.97,73.09,72.74,72.75,182988.0,68.3071,68.4194,68.0918,68.1012,182988.0
2022-05-31 15:50:00,72.72,73.3,72.56,72.64,586089.0,68.0731,68.616,67.9233,67.9982,586089.0
2022-06-01 09:30:00,72.76,73.18,72.46,72.63,170562.0,68.1105,68.5037,67.8297,67.9888,170562.0
2022-06-01 09:40:00,72.59,72.63,72.09,72.42,39556.0,67.9514,67.9888,67.4833,67.7923,39556.0
2022-06-01 09:50:00,72.39,72.72,72.27,72.49,42023.0,67.7642,68.0731,67.6518,67.8578,42023.0
2022-06-01 10:00:00,72.56,72.88,72.23,72.45,50727.0,67.9233,68.2229,67.6144,67.8203,50727.0
2022-06-01 10:10:00,72.48,72.52,71.92,71.99,47121.0,67.8484,67.8859,67.3242,67.3897,47121.0
2022-06-01 10:20:00,71.96,72.07,71.69,71.72,35840.0,67.3617,67.4646,67.1089,67.137,35840.0
2022-06-01 10:30:00,71.71,71.79,71.38,71.6,63870.0,67.1276,67.2025,66.8187,67.0247,63870.0
2022-06-01 10:40:00,71.59,71.76,71.41,71.41,45257.0,67.0153,67.1744,66.8468,66.8468,45257.0
2022-06-01 10:50:00,71.38,71.72,71.29,71.55,35840.0,66.8187,67.137,66.7345,66.9779,35840.0
2022-06-01 11:00:00,71.52,71.56,71.34,71.34,39290.0,66.9498,66.9872,66.7813,66.7813,39290.0
2022-06-01 11:10:00,71.37,71.59,71.18,71.25,41152.0,66.8094,67.0153,66.6315,66.697,41152.0
2022-06-01 11:20:00,71.2,71.21,70.96,71.17,38475.0,66.6502,66.6596,66.4256,66.6221,38475.0
2022-06-01 11:30:00,71.14,71.25,70.96,71.01,28349.0,66.5941,66.697,66.4256,66.4724,28349.0
2022-06-01 11:40:00,70.97,70.97,70.66,70.66,33624.0,66.4349,66.4349,66.1447,66.1447,33624.0
2022-06-01 11:50:00,70.66,70.76,70.53,70.56,38855.0,66.1447,66.2383,66.023,66.0511,38855.0
2022-06-01 12:00:00,70.54,70.63,70.36,70.36,30649.0,66.0324,66.1166,65.8639,65.8639,30649.0
2022-06-01 12:10:00,70.34,70.58,70.12,70.54,35257.0,65.8452,66.0698,65.6392,66.0324,35257.0
2022-06-01 12:20:00,70.53,70.66,70.38,70.38,28835.0,66.023,66.1447,65.8826,65.8826,28835.0
2022-06-01 12:30:00,70.38,70.63,70.37,70.55,28160.0,65.8826,66.1166,65.8733,66.0418,28160.0
2022-06-01 12:40:00,70.52,70.6,70.33,70.4,33014.0,66.0137,66.0886,65.8358,65.9013,33014.0
2022-06-01 12:50:00,70.39,70.57,70.27,70.47,44762.0,65.892,66.0605,65.7796,65.9669,44762.0
2022-06-01 13:00:00,70.47,70.82,70.38,70.82,36333.0,65.9669,66.2945,65.8826,66.2945,36333.0
2022-06-01 13:10:00,70.84,71.04,70.75,71.04,30637.0,66.3132,66.5004,66.229,66.5004,30637.0
2022-06-01 13:20:00,71.03,71.2,70.96,71.05,27460.0,66.4911,66.6502,66.4256,66.5098,27460.0
2022-06-01 13:30:00,71.03,71.2,70.9,71.17,21705.0,66.4911,66.6502,66.3694,66.6221,21705.0
2022-06-01 13:40:00,71.14,71.24,71.08,71.12,20497.0,66.5941,66.6877,66.5379,66.5753,20497.0
2022-06-01 13:50:00,71.17,71.21,70.98,71.1,27249.0,66.6221,66.6596,66.4443,66.5566,27249.0
2022-06-01 14:00:00,71.08,71.24,71.06,71.15,26448.0,66.5379,66.6877,66.5192,66.6034,26448.0
2022-06-01 14:10:00,71.16,71.31,71.08,71.16,18909.0,66.6128,66.7532,66.5379,66.6128,18909.0
2022-06-01 14:20:00,71.17,71.69,71.12,71.62,31862.0,66.6221,67.1089,66.5753,67.0434,31862.0
2022-06-01 14:30:00,71.67,71.81,71.64,71.64,32914.0,67.0902,67.2212,67.0621,67.0621,32914.0
2022-06-01 14:40:00,71.64,71.9,71.61,71.78,30974.0,67.0621,67.3055,67.034,67.1932,30974.0
2022-06-01 14:50:00,71.78,71.79,71.51,71.63,27479.0,67.1932,67.2025,66.9404,67.0527,27479.0
2022-06-01 15:00:00,71.64,71.72,71.43,71.56,26837.0,67.0621,67.137,66.8655,66.9872,26837.0
2022-06-01 15:10:00,71.55,71.85,71.51,71.7,32834.0,66.9779,67.2587,66.9404,67.1183,32834.0
2022-06-01 15:20:00,71.7,71.78,71.49,71.56,37446.0,67.1183,67.1932,66.9217,66.9872,37446.0
2022-06-01 15:30:00,71.55,71.62,71.34,71.62,93202.0,66.9779,67.0434,66.7813,67.0434,93202.0
2022-06-01 15:40:00,71.63,71.82,71.6,71.79,71559.0,67.0527,67.2306,67.0247,67.2025,71559.0
2022-06-01 15:50:00,71.82,71.89,71.12,71.15,317697.0,67.2306,67.2961,66.5753,66.6034,317697.0
2022-06-02 09:30:00,70.39,71.74,70.38,71.74,206662.0,65.892,67.1557,65.8826,67.1557,206662.0
2022-06-02 09:40:00,71.7,71.96,71.22,71.94,38484.0,67.1183,67.3617,66.6689,67.3429,38484.0
2022-06-02 09:50:00,71.93,71.95,71.4,71.79,41611.0,67.3336,67.3523,66.8374,67.2025,41611.0
2022-06-02 10:00:00,71.75,72.18,71.7,71.91,53484.0,67.1651,67.5676,67.1183,67.3148,53484.0
2022-06-02 10:10:00,71.89,72.3,71.79,71.82,36180.0,67.2961,67.6799,67.2025,67.2306,36180.0
2022-06-02 10:20:00,71.82,71.89,71.46,71.62,29496.0,67.2306,67.2961,66.8936,67.0434,29496.0
2022-06-02 10:30:00,71.62,71.89,71.58,71.85,21059.0,67.0434,67.2961,67.0059,67.2587,21059.0
2022-06-02 10:40:00,71.86,71.96,71.76,71.89,18509.0,67.268,67.3617,67.1744,67.2961,18509.0
2022-06-02 10:50:00,71.9,71.94,71.76,71.93,24691.0,67.3055,67.3429,67.1744,67.3336,24691.0
2022-06-02 11:00:00,71.85,72.13,71.83,72.0,30573.0,67.2587,67.5208,67.24,67.3991,30573.0
2022-06-02 11:10:00,72.02,72.31,72.01,72.17,33988.0,67.4178,67.6893,67.4085,67.5582,33988.0
2022-06-02 11:20:00,72.18,72.27,72.1,72.18,25808.0,67.5676,67.6518,67.4927,67.5676,25808.0
2022-06-02 11:30:00,72.18,72.18,71.94,72.13,26841.0,67.5676,67.5676,67.3429,67.5208,26841.0
2022-06-02 11:40:00,72.14,72.47,72.11,72.46,31283.0,67.5302,67.8391,67.5021,67.8297,31283.0
2022-06-02 11:50:00,72.46,72.61,72.24,72.26,28182.0,67.8297,67.9701,67.6238,67.6425,28182.0
2022-06-02 12:00:00,72.29,72.35,72.23,72.26,21991.0,67.6706,67.7267,67.6144,67.6425,21991.0
2022-06-02 12:10:00,72.28,72.36,72.19,72.22,17873.0,67.6612,67.7361,67.577,67.605,17873.0
2022-06-02 12:20:00,72.22,72.47,72.2,72.43,14840.0,67.605,67.8391,67.5863,67.8016,14840.0
2022-06-02 12:30:00,72.45,72.52,72.33,72.5,22972.0,67.8203,67.8859,67.708,67.8671,22972.0
2022-06-02 12:40:00,72.5,72.6,72.39,72.46,33907.0,67.8671,67.9608,67.7642,67.8297,33907.0
2022-06-02 12:50:00,72.47,72.56,72.4,72.43,17445.0,67.8391,67.9233,67.7735,67.8016,17445.0
2022-06-02 13:00:00,72.4,72.48,72.36,72.44,10758.0,67.7735,67.8484,67.7361,67.811,10758.0
2022-06-02 13:10:00,72.42,72.45,72.14,72.39,20338.0,67.7923,67.8203,67.5302,67.7642,20338.0
2022-06-02 13:20:00,72.37,72.44,72.26,72.35,15775.0,67.7455,67.811,67.6425,67.7267,15775.0
2022-06-02 13:30:00,72.34,72.44,72.3,72.43,25944.0,67.7174,67.811,67.6799,67.8016,25944.0
2022-06-02 13:40:00,72.42,72.65,72.35,72.65,21976.0,67.7923,68.0076,67.7267,68.0076,21976.0
2022-06-02 13:50:00,72.63,72.68,72.5,72.56,20936.0,67.9888,68.0356,67.8671,67.9233,20936.0
2022-06-02 14:00:00,72.56,72.85,72.5,72.83,30068.0,67.9233,68.1948,67.8671,68.1761,30068.0
2022-06-02 14:10:00,72.82,72.94,72.78,72.9,20033.0,68.1667,68.279,68.1293,68.2416,20033.0
2022-06-02 14:20:00,72.9,72.96,72.76,72.8,18307.0,68.2416,68.2978,68.1105,68.148,18307.0
2022-06-02 14:30:00,72.81,72.98,72.8,72.96,19798.0,68.1573,68.3165,68.148,68.2978,19798.0
2022-06-02 14:40:00,72.95,73.03,72.93,72.94,25282.0,68.2884,68.3633,68.2697,68.279,25282.0
2022-06-02 14:50:00,72.92,73.02,72.63,72.64,36332.0,68.2603,68.3539,67.9888,67.9982,36332.0
2022-06-02 15:00:00,72.64,72.86,72.62,72.8,23332.0,67.9982,68.2041,67.9795,68.148,23332.0
2022-06-02 15:10:00,72.81,72.91,72.72,72.74,34927.0,68.1573,68.2509,68.0731,68.0918,34927.0
2022-06-02 15:20:00,72.75,72.8,72.52,72.58,49504.0,68.1012,68.148,67.8859,67.942,49504.0
2022-06-02 15:30:00,72.58,72.83,72.56,72.77,81949.0,67.942,68.1761,67.9233,68.1199,81949.0
2022-06-02 15:40:00,72.78,72.92,72.75,72.83,101944.0,68.1293,68.2603,68.1012,68.1761,101944.0
2022-06-02 15:50:00,72.85,73.36,72.84,73.32,450072.0,68.1948,68.6722,68.1854,68.6347,450072.0
2022-06-03 09:30:00,72.08,72.12,71.46,71.75,66464.0,67.474,67.5114,66.8936,67.1651,66464.0
2022-06-03 09:40:00,71.82,71.87,71.49,71.8,49388.0,67.2306,67.2774,66.9217,67.2119,49388.0
2022-06-03 09:50:00,71.83,72.09,71.42,72.03,30873.0,67.24,67.4833,66.8562,67.4272,30873.0
2022-06-03 10:00:00,72.01,72.12,71.72,71.91,24499.0,67.4085,67.5114,67.137,67.3148,24499.0
2022-06-03 10:10:00,71.89,72.2,71.68,72.09,49037.0,67.2961,67.5863,67.0995,67.4833,49037.0
2022-06-03 10:20:00,72.02,72.08,71.57,71.72,31545.0,67.4178,67.474,66.9966,67.137,31545.0
2022-06-03 10:30:00,71.68,71.69,71.38,71.48,31151.0,67.0995,67.1089,66.8187,66.9123,31151.0
2022-06-03 10:40:00,71.47,71.61,71.34,71.57,46266.0,66.903,67.034,66.7813,66.9966,46266.0
2022-06-03 10:50:00,71.57,71.66,71.46,71.52,57335.0,66.9966,67.0808,66.8936,66.9498,57335.0
2022-06-03 11:00:00,71.53,71.56,71.18,71.21,44384.0,66.9591,66.9872,66.6315,66.6596,44384.0
2022-06-03 11:10:00,71.21,71.32,71.04,71.29,29473.0,66.6596,66.7626,66.5004,66.7345,29473.0
2022-06-03 11:20:00,71.27,71.32,71.12,71.23,24406.0,66.7157,66.7626,66.5753,66.6783,24406.0
2022-06-03 11:30:00,71.22,71.72,71.22,71.63,27228.0,66.6689,67.137,66.6689,67.0527,27228.0
2022-06-03 11:40:00,71.64,71.69,71.47,71.53,25223.0,67.0621,67.1089,66.903,66.9591,25223.0
2022-06-03 11:50:00,71.47,71.53,71.38,71.43,19034.0,66.903,66.9591,66.8187,66.8655,19034.0
2022-06-03 12:00:00,71.41,71.59,71.34,71.37,14282.0,66.8468,67.0153,66.7813,66.8094,14282.0
2022-06-03 12:10:00,71.38,71.5,71.3,71.3,20601.0,66.8187,66.931,66.7438,66.7438,20601.0
2022-06-03 12:20:00,71.28,71.65,71.27,71.55,21106.0,66.7251,67.0715,66.7157,66.9779,21106.0
2022-06-03 12:30:00,71.55,71.64,71.5,71.63,16582.0,66.9779,67.0621,66.931,67.0527,16582.0
2022-06-03 12:40:00,71.64,71.71,71.51,71.68,23682.0,67.0621,67.1276,66.9404,67.0995,23682.0
2022-06-03 12:50:00,71.65,71.82,71.55,71.78,21222.0,67.0715,67.2306,66.9779,67.1932,21222.0
2022-06-03 13:00:00,71.8,72.01,71.79,71.89,12985.0,67.2119,67.4085,67.2025,67.2961,12985.0
2022-06-03 13:10:00,71.89,71.9,71.64,71.68,18708.0,67.2961,67.3055,67.0621,67.0995,18708.0
2022-06-03 13:20:00,71.7,71.91,71.69,71.83,20909.0,67.1183,67.3148,67.1089,67.24,20909.0
2022-06-03 13:30:00,71.8,71.8,71.65,71.74,24790.0,67.2119,67.2119,67.0715,67.1557,24790.0
2022-06-03 13:40:00,71.75,71.75,71.49,71.6,23037.0,67.1651,67.1651,66.9217,67.0247,23037.0
2022-06-03 13:50:00,71.62,71.65,71.52,71.6,17331.0,67.0434,67.0715,66.9498,67.0247,17331.0
2022-06-03 14:00:00,71.58,71.7,71.5,71.66,15205.0,67.0059,67.1183,66.931,67.0808,15205.0
2022-06-03 14:10:00,71.66,71.73,71.6,71.72,15163.0,67.0808,67.1464,67.0247,67.137,15163.0
2022-06-03 14:20:00,71.73,71.92,71.64,71.89,13284.0,67.1464,67.3242,67.0621,67.2961,13284.0
2022-06-03 14:30:00,71.88,71.92,71.51,71.51,17434.0,67.2868,67.3242,66.9404,66.9404,17434.0
2022-06-03 14:40:00,71.53,71.62,71.48,71.61,14136.0,66.9591,67.0434,66.9123,67.034,14136.0
2022-06-03 14:50:00,71.62,71.63,71.55,71.57,16030.0,67.0434,67.0527,66.9779,66.9966,16030.0
2022-06-03 15:00:00,71.59,71.66,71.35,71.39,25402.0,67.0153,67.0808,66.7906,66.8281,25402.0
2022-06-03 15:10:00,71.39,71.43,71.25,71.3,26591.0,66.8281,66.8655,66.697,66.7438,26591.0
2022-06-03 15:20:00,71.31,71.45,71.23,71.45,39514.0,66.7532,66.8842,66.6783,66.8842,39514.0
2022-06-03 15:30:00,71.44,71.47,71.3,71.36,68927.0,66.8749,66.903,66.7438,66.8,68927.0
2022-06-03 15:40:00,71.35,71.41,71.14,71.3,93809.0,66.7906,66.8468,66.5941,66.7438,93809.0
2022-06-03 15:50:00,71.27,71.34,70.98,71.21,356601.0,66.7157,66.7813,66.4443,66.6596,356601.0
2022-06-06 09:30:00,72.41,72.65,72.09,72.45,96168.0,67.7829,68.0076,67.4833,67.8203,96168.0
2022-06-06 09:40:00,72.42,72.64,72.04,72.08,40429.0,67.7923,67.9982,67.4365,67.474,40429.0
2022-06-06 09:50:00,72.09,72.17,71.8,72.02,51968.0,67.4833,67.5582,67.2119,67.4178,51968.0
2022-06-06 10:00:00,72.04,72.44,72.02,72.27,52035.0,67.4365,67.811,67.4178,67.6518,52035.0
2022-06-06 10:10:00,72.25,72.36,72.07,72.14,28513.0,67.6331,67.7361,67.4646,67.5302,28513.0
2022-06-06 10:20:00,72.11,72.18,71.98,72.04,35285.0,67.5021,67.5676,67.3804,67.4365,35285.0
2022-06-06 10:30:00,72.03,72.25,72.01,72.07,28946.0,67.4272,67.6331,67.4085,67.4646,28946.0
2022-06-06 10:40:00,72.08,72.17,71.82,72.02,25685.0,67.474,67.5582,67.2306,67.4178,25685.0
2022-06-06 10:50:00,72.06,72.06,71.78,71.85,15279.0,67.4553,67.4553,67.1932,67.2587,15279.0
2022-06-06 11:00:00,71.89,71.95,71.62,71.67,23166.0,67.2961,67.3523,67.0434,67.0902,23166.0
2022-06-06 11:10:00,71.67,71.72,71.17,71.17,52690.0,67.0902,67.137,66.6221,66.6221,52690.0
2022-06-06 11:20:00,71.19,71.51,71.17,71.43,22846.0,66.6409,66.9404,66.6221,66.8655,22846.0
2022-06-06 11:30:00,71.44,71.49,71.15,71.29,31313.0,66.8749,66.9217,66.6034,66.7345,31313.0
2022-06-06 11:40:00,71.24,71.45,71.23,71.33,15836.0,66.6877,66.8842,66.6783,66.7719,15836.0
2022-06-06 11:50:00,71.26,71.49,71.26,71.42,17311.0,66.7064,66.9217,66.7064,66.8562,17311.0
2022-06-06 12:00:00,71.39,71.42,71.03,71.05,23911.0,66.8281,66.8562,66.4911,66.5098,23911.0
2022-06-06 12:10:00,71.04,71.04,70.85,70.94,22471.0,66.5004,66.5004,66.3226,66.4068,22471.0
2022-06-06 12:20:00,70.92,71.01,70.63,70.63,18343.0,66.3881,66.4724,66.1166,66.1166,18343.0
2022-06-06 12:30:00,70.64,70.9,70.48,70.9,27090.0,66.126,66.3694,65.9762,66.3694,27090.0
2022-06-06 12:40:00,70.89,70.98,70.82,70.95,31122.0,66.36,66.4443,66.2945,66.4162,31122.0
2022-06-06 12:50:00,70.91,70.98,70.83,70.9,24064.0,66.3788,66.4443,66.3039,66.3694,24064.0
2022-06-06 13:00:00,70.9,70.99,70.81,70.93,25077.0,66.3694,66.4536,66.2851,66.3975,25077.0
2022-06-06 13:10:00,70.94,70.94,70.56,70.64,16517.0,66.4068,66.4068,66.0511,66.126,16517.0
2022-06-06 13:20:00,70.63,70.82,70.53,70.8,20292.0,66.1166,66.2945,66.023,66.2758,20292.0
2022-06-06 13:30:00,70.77,71.05,70.76,71.01,21979.0,66.2477,66.5098,66.2383,66.4724,21979.0
2022-06-06 13:40:00,70.99,71.14,70.95,71.14,22429.0,66.4536,66.5941,66.4162,66.5941,22429.0
2022-06-06 13:50:00,71.14,71.35,71.12,71.35,28405.0,66.5941,66.7906,66.5753,66.7906,28405.0
2022-06-06 14:00:00,71.35,71.35,71.11,71.25,26432.0,66.7906,66.7906,66.566,66.697,26432.0
2022-06-06 14:10:00,71.22,71.27,71.07,71.11,18160.0,66.6689,66.7157,66.5285,66.566,18160.0
2022-06-06 14:20:00,71.1,71.1,70.7,70.74,19780.0,66.5566,66.5566,66.1822,66.2196,19780.0
2022-06-06 14:30:00,70.73,70.76,70.48,70.51,23321.0,66.2103,66.2383,65.9762,66.0043,23321.0
2022-06-06 14:40:00,70.51,70.57,70.45,70.45,38677.0,66.0043,66.0605,65.9481,65.9481,38677.0
2022-06-06 14:50:00,70.44,70.52,70.26,70.38,40670.0,65.9388,66.0137,65.7703,65.8826,40670.0
2022-06-06 15:00:00,70.3,70.42,70.19,70.27,42479.0,65.8077,65.9201,65.7048,65.7796,42479.0
2022-06-06 15:10:00,70.27,70.35,70.1,70.11,33304.0,65.7796,65.8545,65.6205,65.6299,33304.0
2022-06-06 15:20:00,70.12,70.23,70.03,70.14,60251.0,65.6392,65.7422,65.555,65.658,60251.0
2022-06-06 15:30:00,70.12,70.23,69.82,69.92,155266.0,65.6392,65.7422,65.3584,65.452,155266.0
2022-06-06 15:40:00,69.91,70.26,69.87,69.97,180776.0,65.4427,65.7703,65.4052,65.4988,180776.0
2022-06-06 15:50:00,69.98,70.31,69.88,70.24,524411.0,65.5082,65.8171,65.4146,65.7516,524411.0
2022-06-07 09:30:00,69.77,69.8,69.02,69.22,88304.0,65.3116,65.3397,64.6095,64.7967,88304.0
2022-06-07 09:40:00,69.25,69.51,69.11,69.41,38722.0,64.8248,65.0682,64.6938,64.9746,38722.0
2022-06-07 09:50:00,69.41,69.78,69.39,69.44,28554.0,64.9746,65.321,64.9559,65.0027,28554.0
2022-06-07 10:00:00,69.44,69.51,69.16,69.33,24651.0,65.0027,65.0682,64.7406,64.8997,24651.0
2022-06-07 10:10:00,69.32,69.41,69.04,69.15,32773.0,64.8904,64.9746,64.6282,64.7312,32773.0
2022-06-07 10:20:00,69.15,69.76,69.1,69.71,27152.0,64.7312,65.3022,64.6844,65.2554,27152.0
2022-06-07 10:30:00,69.73,70.23,69.67,70.16,33318.0,65.2742,65.7422,65.218,65.6767,33318.0
2022-06-07 10:40:00,70.13,70.39,70.09,70.28,32781.0,65.6486,65.892,65.6111,65.789,32781.0
2022-06-07 10:50:00,70.28,70.35,70.1,70.1,21867.0,65.789,65.8545,65.6205,65.6205,21867.0
2022-06-07 11:00:00,70.11,70.26,69.92,70.02,33396.0,65.6299,65.7703,65.452,65.5456,33396.0
2022-06-07 11:10:00,70.04,70.13,69.85,69.89,25526.0,65.5643,65.6486,65.3865,65.4239,25526.0
2022-06-07 11:20:00,69.9,70.01,69.59,69.6,39084.0,65.4333,65.5363,65.1431,65.1525,39084.0
2022-06-07 11:30:00,69.59,69.7,69.53,69.66,35050.0,65.1431,65.2461,65.0869,65.2086,35050.0
2022-06-07 11:40:00,69.64,69.64,69.18,69.2,50510.0,65.1899,65.1899,64.7593,64.778,50510.0
2022-06-07 11:50:00,69.19,69.43,69.19,69.4,30515.0,64.7687,64.9933,64.7687,64.9652,30515.0
2022-06-07 12:00:00,69.42,69.58,69.34,69.44,25223.0,64.984,65.1337,64.9091,65.0027,25223.0
2022-06-07 12:10:00,69.45,69.54,69.29,69.51,27594.0,65.012,65.0963,64.8623,65.0682,27594.0
2022-06-07 12:20:00,69.52,69.77,69.47,69.75,24039.0,65.0776,65.3116,65.0308,65.2929,24039.0
2022-06-07 12:30:00,69.75,69.76,69.57,69.73,24920.0,65.2929,65.3022,65.1244,65.2742,24920.0
2022-06-07 12:40:00,69.75,69.87,69.74,69.83,27082.0,65.2929,65.4052,65.2835,65.3678,27082.0
2022-06-07 12:50:00,69.82,69.97,69.73,69.89,24028.0,65.3584,65.4988,65.2742,65.4239,24028.0
2022-06-07 13:00:00,69.92,70.07,69.86,70.05,33819.0,65.452,65.5924,65.3958,65.5737,33819.0
2022-06-07 13:10:00,70.05,70.18,69.99,70.14,24993.0,65.5737,65.6954,65.5175,65.658,24993.0
2022-06-07 13:20:00,70.15,70.23,70.11,70.17,18237.0,65.6673,65.7422,65.6299,65.686,18237.0
2022-06-07 13:30:00,70.18,70.21,70.07,70.18,20085.0,65.6954,65.7235,65.5924,65.6954,20085.0
2022-06-07 13:40:00,70.18,70.18,70.06,70.13,19231.0,65.6954,65.6954,65.5831,65.6486,19231.0
2022-06-07 13:50:00,70.14,70.28,70.14,70.23,47051.0,65.658,65.789,65.658,65.7422,47051.0
2022-06-07 14:00:00,70.26,70.43,70.18,70.43,19922.0,65.7703,65.9294,65.6954,65.9294,19922.0
2022-06-07 14:10:00,70.43,70.6,70.43,70.48,19568.0,65.9294,66.0886,65.9294,65.9762,19568.0
2022-06-07 14:20:00,70.47,70.6,70.46,70.52,19950.0,65.9669,66.0886,65.9575,66.0137,19950.0
2022-06-07 14:30:00,70.5,70.6,70.45,70.5,19787.0,65.995,66.0886,65.9481,65.995,19787.0
2022-06-07 14:40:00,70.5,70.51,70.25,70.28,26978.0,65.995,66.0043,65.7609,65.789,26978.0
2022-06-07 14:50:00,70.27,70.38,70.26,70.33,27196.0,65.7796,65.8826,65.7703,65.8358,27196.0
2022-06-07 15:00:00,70.33,70.59,70.3,70.58,20662.0,65.8358,66.0792,65.8077,66.0698,20662.0
2022-06-07 15:10:00,70.59,70.66,70.49,70.62,26021.0,66.0792,66.1447,65.9856,66.1073,26021.0
2022-06-07 15:20:00,70.62,70.7,70.59,70.65,26997.0,66.1073,66.1822,66.0792,66.1354,26997.0
2022-06-07 15:30:00,70.65,70.75,70.59,70.71,46151.0,66.1354,66.229,66.0792,66.1915,46151.0
2022-06-07 15:40:00,70.71,70.73,70.57,70.68,50875.0,66.1915,66.2103,66.0605,66.1634,50875.0
2022-06-07 15:50:00,70.67,70.9,70.63,70.68,294159.0,66.1541,66.3694,66.1166,66.1634,294159.0
2022-06-08 09:30:00,70.29,70.37,69.42,69.78,74109.0,65.7984,65.8733,64.984,65.321,74109.0
2022-06-08 09:40:00,69.73,70.37,69.44,70.32,43845.0,65.2742,65.8733,65.0027,65.8265,43845.0
2022-06-08 09:50:00,70.31,70.36,70.11,70.23,43411.0,65.8171,65.8639,65.6299,65.7422,43411.0
2022-06-08 10:00:00,70.23,70.28,70.06,70.07,35174.0,65.7422,65.789,65.5831,65.5924,35174.0
2022-06-08 10:10:00,70.07,70.07,69.53,69.61,32349.0,65.5924,65.5924,65.0869,65.1618,32349.0
2022-06-08 10:20:00,69.62,69.88,69.62,69.65,21954.0,65.1712,65.4146,65.1712,65.1993,21954.0
2022-06-08 10:30:00,69.67,69.91,69.66,69.75,23085.0,65.218,65.4427,65.2086,65.2929,23085.0
2022-06-08 10:40:00,69.73,69.92,69.62,69.8,29283.0,65.2742,65.452,65.1712,65.3397,29283.0
2022-06-08 10:50:00,69.83,69.84,69.65,69.73,24918.0,65.3678,65.3771,65.1993,65.2742,24918.0
2022-06-08 11:00:00,69.75,69.81,69.62,69.75,24420.0,65.2929,65.349,65.1712,65.2929,24420.0
2022-06-08 11:10:00,69.75,70.07,69.73,70.0,18168.0,65.2929,65.5924,65.2742,65.5269,18168.0
2022-06-08 11:20:00,70.0,70.06,69.89,69.97,38075.0,65.5269,65.5831,65.4239,65.4988,38075.0
2022-06-08 11:30:00,69.97,70.12,69.96,70.0,26404.0,65.4988,65.6392,65.4895,65.5269,26404.0
2022-06-08 11:40:00,70.03,70.06,69.77,69.81,22427.0,65.555,65.5831,65.3116,65.349,22427.0
2022-06-08 11:50:00,69.79,69.9,69.7,69.72,27142.0,65.3303,65.4333,65.2461,65.2648,27142.0
2022-06-08 12:00:00,69.71,69.85,69.63,69.7,20429.0,65.2554,65.3865,65.1805,65.2461,20429.0
2022-06-08 12:10:00,69.71,69.73,69.4,69.48,32573.0,65.2554,65.2742,64.9652,65.0401,32573.0
2022-06-08 12:20:00,69.47,69.48,69.01,69.13,47633.0,65.0308,65.0401,64.6002,64.7125,47633.0
2022-06-08 12:30:00,69.12,69.12,68.66,68.67,43007.0,64.7031,64.7031,64.2725,64.2819,43007.0
2022-06-08 12:40:00,68.66,68.79,68.55,68.74,54381.0,64.2725,64.3942,64.1696,64.3474,54381.0
2022-06-08 12:50:00,68.73,68.79,68.66,68.74,46259.0,64.3381,64.3942,64.2725,64.3474,46259.0
2022-06-08 13:00:00,68.72,68.87,68.64,68.85,27165.0,64.3287,64.4691,64.2538,64.4504,27165.0
2022-06-08 13:10:00,68.85,68.95,68.7,68.94,33962.0,64.4504,64.544,64.31,64.5346,33962.0
2022-06-08 13:20:00,68.93,68.94,68.79,68.85,29947.0,64.5253,64.5346,64.3942,64.4504,29947.0
2022-06-08 13:30:00,68.81,68.83,68.53,68.54,27846.0,64.4129,64.4317,64.1508,64.1602,27846.0
2022-06-08 13:40:00,68.52,68.7,68.49,68.62,42151.0,64.1415,64.31,64.1134,64.2351,42151.0
2022-06-08 13:50:00,68.64,68.86,68.55,68.79,41937.0,64.2538,64.4597,64.1696,64.3942,41937.0
2022-06-08 14:00:00,68.81,68.95,68.79,68.87,37298.0,64.4129,64.544,64.3942,64.4691,37298.0
2022-06-08 14:10:00,68.86,68.92,68.62,68.65,39343.0,64.4597,64.5159,64.2351,64.2632,39343.0
2022-06-08 14:20:00,68.65,68.74,68.5,68.6,38289.0,64.2632,64.3474,64.1228,64.2164,38289.0
2022-06-08 14:30:00,68.6,68.69,68.34,68.37,56898.0,64.2164,64.3006,63.973,64.0011,56898.0
2022-06-08 14:40:00,68.36,68.58,68.35,68.56,65745.0,63.9917,64.1976,63.9823,64.1789,65745.0
2022-06-08 14:50:00,68.56,68.73,68.51,68.7,58678.0,64.1789,64.3381,64.1321,64.31,58678.0
2022-06-08 15:00:00,68.7,68.7,68.4,68.42,54771.0,64.31,64.31,64.0291,64.0479,54771.0
2022-06-08 15:10:00,68.41,68.54,68.4,68.47,45615.0,64.0385,64.1602,64.0291,64.0947,45615.0
2022-06-08 15:20:00,68.48,68.81,68.45,68.77,56185.0,64.104,64.4129,64.0759,64.3755,56185.0
2022-06-08 15:30:00,68.77,68.96,68.72,68.94,74165.0,64.3755,64.5534,64.3287,64.5346,74165.0
2022-06-08 15:40:00,68.95,69.0,68.76,68.78,109732.0,64.544,64.5908,64.3661,64.3849,109732.0
2022-06-08 15:50:00,68.79,68.94,68.74,68.92,319870.0,64.3942,64.5346,64.3474,64.5159,319870.0
2022-06-09 09:30:00,68.18,68.99,68.18,68.49,132602.0,63.8232,64.5814,63.8232,64.1134,132602.0
2022-06-09 09:40:00,68.43,69.29,68.4,69.12,125503.0,64.0572,64.8623,64.0291,64.7031,125503.0
2022-06-09 09:50:00,69.11,69.23,68.49,68.66,82519.0,64.6938,64.8061,64.1134,64.2725,82519.0
2022-06-09 10:00:00,68.7,68.88,68.4,68.4,62114.0,64.31,64.4785,64.0291,64.0291,62114.0
2022-06-09 10:10:00,68.4,68.84,68.21,68.69,83181.0,64.0291,64.441,63.8513,64.3006,83181.0
2022-06-09 10:20:00,68.7,69.21,68.65,69.11,91563.0,64.31,64.7874,64.2632,64.6938,91563.0
2022-06-09 10:30:00,69.13,69.35,69.06,69.31,56278.0,64.7125,64.9184,64.647,64.881,56278.0
2022-06-09 10:40:00,69.28,69.31,68.84,69.03,62189.0,64.8529,64.881,64.441,64.6189,62189.0
2022-06-09 10:50:00,69.01,69.01,68.63,68.78,58392.0,64.6002,64.6002,64.2444,64.3849,58392.0
2022-06-09 11:00:00,68.76,68.81,68.44,68.64,22514.0,64.3661,64.4129,64.0666,64.2538,22514.0
2022-06-09 11:10:00,68.64,68.86,68.62,68.66,20437.0,64.2538,64.4597,64.2351,64.2725,20437.0
2022-06-09 11:20:00,68.67,68.84,68.63,68.63,20543.0,64.2819,64.441,64.2444,64.2444,20543.0
2022-06-09 11:30:00,68.61,68.72,68.44,68.69,40607.0,64.2257,64.3287,64.0666,64.3006,40607.0
2022-06-09 11:40:00,68.74,68.93,68.61,68.63,29388.0,64.3474,64.5253,64.2257,64.2444,29388.0
2022-06-09 11:50:00,68.63,68.88,68.53,68.87,25754.0,64.2444,64.4785,64.1508,64.4691,25754.0
2022-06-09 12:00:00,68.88,69.0,68.75,68.79,63795.0,64.4785,64.5908,64.3568,64.3942,63795.0
2022-06-09 12:10:00,68.76,68.83,68.64,68.83,18721.0,64.3661,64.4317,64.2538,64.4317,18721.0
2022-06-09 12:20:00,68.85,68.87,68.77,68.82,18552.0,64.4504,64.4691,64.3755,64.4223,18552.0
2022-06-09 12:30:00,68.83,68.86,68.72,68.83,31453.0,64.4317,64.4597,64.3287,64.4317,31453.0
2022-06-09 12:40:00,68.84,68.87,68.77,68.8,21982.0,64.441,64.4691,64.3755,64.4036,21982.0
2022-06-09 12:50:00,68.8,68.95,68.67,68.89,25091.0,64.4036,64.544,64.2819,64.4878,25091.0
2022-06-09 13:00:00,68.9,69.06,68.84,68.92,18398.0,64.4972,64.647,64.441,64.5159,18398.0
2022-06-09 13:10:00,68.92,68.97,68.82,68.9,52268.0,64.5159,64.5627,64.4223,64.4972,52268.0
2022-06-09 13:20:00,68.89,68.93,68.59,68.65,22240.0,64.4878,64.5253,64.207,64.2632,22240.0
2022-06-09 13:30:00,68.66,68.66,68.43,68.48,18624.0,64.2725,64.2725,64.0572,64.104,18624.0
2022-06-09 13:40:00,68.48,68.5,68.25,68.4,53522.0,64.104,64.1228,63.8887,64.0291,53522.0
2022-06-09 13:50:00,68.43,68.43,68.33,68.4,36986.0,64.0572,64.0572,63.9636,64.0291,36986.0
2022-06-09 14:00:00,68.39,68.45,68.22,68.34,41251.0,64.0198,64.0759,63.8606,63.973,41251.0
2022-06-09 14:10:00,68.35,68.44,68.21,68.44,25410.0,63.9823,64.0666,63.8513,64.0666,25410.0
2022-06-09 14:20:00,68.44,68.5,68.21,68.29,22623.0,64.0666,64.1228,63.8513,63.9262,22623.0
2022-06-09 14:30:00,68.29,68.29,68.08,68.09,28889.0,63.9262,63.9262,63.7296,63.739,28889.0
2022-06-09 14:40:00,68.09,68.13,68.0,68.03,29924.0,63.739,63.7764,63.6547,63.6828,29924.0
2022-06-09 14:50:00,68.04,68.07,67.77,67.78,45880.0,63.6921,63.7202,63.4394,63.4488,45880.0
2022-06-09 15:00:00,67.77,67.78,67.51,67.59,56130.0,63.4394,63.4488,63.196,63.2709,56130.0
2022-06-09 15:10:00,67.58,67.63,67.49,67.59,60037.0,63.2615,63.3083,63.1773,63.2709,60037.0
2022-06-09 15:20:00,67.58,67.61,67.3,67.3,67086.0,63.2615,63.2896,62.9994,62.9994,67086.0
2022-06-09 15:30:00,67.3,67.41,67.18,67.37,203260.0,62.9994,63.1024,62.8871,63.065,203260.0
2022-06-09 15:40:00,67.37,67.37,66.87,66.97,236424.0,63.065,63.065,62.5969,62.6905,236424.0
2022-06-09 15:50:00,66.94,67.11,66.55,66.58,518355.0,62.6624,62.8216,62.2974,62.3254,518355.0
2022-06-10 09:30:00,65.39,65.65,65.01,65.46,125999.0,61.2115,61.4549,60.8558,61.277,125999.0
2022-06-10 09:40:00,65.45,65.81,64.97,65.08,95243.0,61.2677,61.6046,60.8183,60.9213,95243.0
2022-06-10 09:50:00,65.09,65.27,64.98,65.04,36109.0,60.9307,61.0992,60.8277,60.8839,36109.0
2022-06-10 10:00:00,64.99,64.99,64.33,64.39,53255.0,60.837,60.837,60.2192,60.2754,53255.0
2022-06-10 10:10:00,64.38,64.6,64.28,64.53,94199.0,60.266,60.472,60.1724,60.4064,94199.0
2022-06-10 10:20:00,64.53,64.55,64.26,64.31,49637.0,60.4064,60.4252,60.1537,60.2005,49637.0
2022-06-10 10:30:00,64.31,64.49,64.25,64.37,41188.0,60.2005,60.369,60.1443,60.2567,41188.0
2022-06-10 10:40:00,64.34,64.56,64.26,64.39,41527.0,60.2286,60.4345,60.1537,60.2754,41527.0
2022-06-10 10:50:00,64.4,64.52,64.19,64.19,57750.0,60.2847,60.3971,60.0882,60.0882,57750.0
2022-06-10 11:00:00,64.17,64.27,64.02,64.04,40633.0,60.0694,60.1631,59.929,59.9478,40633.0
2022-06-10 11:10:00,64.02,64.03,63.8,63.88,58534.0,59.929,59.9384,59.7231,59.798,58534.0
2022-06-10 11:20:00,63.89,63.95,63.75,63.82,53599.0,59.8073,59.8635,59.6763,59.7418,53599.0
2022-06-10 11:30:00,63.8,63.87,63.67,63.75,31984.0,59.7231,59.7886,59.6014,59.6763,31984.0
2022-06-10 11:40:00,63.74,64.03,63.71,63.83,30374.0,59.6669,59.9384,59.6388,59.7512,30374.0
2022-06-10 11:50:00,63.8,64.15,63.79,64.08,39755.0,59.7231,60.0507,59.7137,59.9852,39755.0
2022-06-10 12:00:00,64.07,64.45,64.04,64.34,80241.0,59.9758,60.3316,59.9478,60.2286,80241.0
2022-06-10 12:10:00,64.33,64.34,64.06,64.11,30074.0,60.2192,60.2286,59.9665,60.0133,30074.0
2022-06-10 12:20:00,64.13,64.28,64.11,64.23,25297.0,60.032,60.1724,60.0133,60.1256,25297.0
2022-06-10 12:30:00,64.22,64.39,64.22,64.38,31803.0,60.1163,60.2754,60.1163,60.266,31803.0
2022-06-10 12:40:00,64.4,64.57,64.32,64.34,27589.0,60.2847,60.4439,60.2099,60.2286,27589.0
2022-06-10 12:50:00,64.32,64.36,64.16,64.35,25294.0,60.2099,60.2473,60.0601,60.2379,25294.0
2022-06-10 13:00:00,64.35,64.41,64.22,64.3,21714.0,60.2379,60.2941,60.1163,60.1911,21714.0
2022-06-10 13:10:00,64.28,64.49,64.27,64.49,29595.0,60.1724,60.369,60.1631,60.369,29595.0
2022-06-10 13:20:00,64.49,64.64,64.47,64.63,33750.0,60.369,60.5094,60.3503,60.5001,33750.0
2022-06-10 13:30:00,64.63,64.7,64.42,64.68,53023.0,60.5001,60.5656,60.3035,60.5469,53023.0
2022-06-10 13:40:00,64.7,64.93,64.63,64.87,60816.0,60.5656,60.7809,60.5001,60.7247,60816.0
2022-06-10 13:50:00,64.89,64.97,64.42,64.43,44913.0,60.7434,60.8183,60.3035,60.3128,44913.0
2022-06-10 14:00:00,64.44,64.44,64.27,64.35,43370.0,60.3222,60.3222,60.1631,60.2379,43370.0
2022-06-10 14:10:00,64.35,64.4,64.22,64.3,49349.0,60.2379,60.2847,60.1163,60.1911,49349.0
2022-06-10 14:20:00,64.3,64.45,64.23,64.32,113439.0,60.1911,60.3316,60.1256,60.2099,113439.0
2022-06-10 14:30:00,64.33,64.58,64.32,64.34,139094.0,60.2192,60.4532,60.2099,60.2286,139094.0
2022-06-10 14:40:00,64.33,64.5,64.25,64.5,63802.0,60.2192,60.3784,60.1443,60.3784,63802.0
2022-06-10 14:50:00,64.5,64.79,64.42,64.71,76590.0,60.3784,60.6498,60.3035,60.5749,76590.0
2022-06-10 15:00:00,64.7,64.79,64.44,64.49,83980.0,60.5656,60.6498,60.3222,60.369,83980.0
2022-06-10 15:10:00,64.5,64.8,64.48,64.77,64745.0,60.3784,60.6592,60.3596,60.6311,64745.0
2022-06-10 15:20:00,64.78,64.98,64.54,64.8,101299.0,60.6405,60.8277,60.4158,60.6592,101299.0
2022-06-10 15:30:00,64.79,64.94,64.68,64.83,263577.0,60.6498,60.7902,60.5469,60.6873,263577.0
2022-06-10 15:40:00,64.82,64.88,64.35,64.35,214372.0,60.6779,60.7341,60.2379,60.2379,214372.0
2022-06-10 15:50:00,64.34,64.41,64.09,64.13,516885.0,60.2286,60.2941,59.9946,60.032,516885.0
2022-06-13 09:30:00,62.13,62.97,62.1,62.47,148622.0,58.1598,58.9461,58.1317,58.4781,148622.0
2022-06-13 09:40:00,62.48,62.67,62.0,62.37,140798.0,58.4874,58.6653,58.0381,58.3845,140798.0
2022-06-13 09:50:00,62.39,62.52,62.12,62.19,81217.0,58.4032,58.5249,58.1504,58.216,81217.0
2022-06-13 10:00:00,62.2,62.42,61.97,62.07,112753.0,58.2253,58.4313,58.01,58.1036,112753.0
2022-06-13 10:10:00,62.05,62.13,61.43,61.52,72517.0,58.0849,58.1598,57.5045,57.5888,72517.0
2022-06-13 10:20:00,61.55,61.56,61.1,61.1,61199.0,57.6169,57.6262,57.1956,57.1956,61199.0
2022-06-13 10:30:00,61.11,61.48,61.07,61.29,48411.0,57.205,57.5513,57.1675,57.3735,48411.0
2022-06-13 10:40:00,61.28,61.4,60.94,60.97,66137.0,57.3641,57.4765,57.0458,57.0739,66137.0
2022-06-13 10:50:00,60.94,60.98,60.56,60.56,52796.0,57.0458,57.0833,56.6901,56.6901,52796.0
2022-06-13 11:00:00,60.57,60.58,60.31,60.36,80035.0,56.6995,56.7089,56.4561,56.5029,80035.0
2022-06-13 11:10:00,60.35,60.71,60.26,60.68,80170.0,56.4935,56.8305,56.4093,56.8025,80170.0
2022-06-13 11:20:00,60.67,60.75,60.52,60.55,40070.0,56.7931,56.868,56.6527,56.6808,40070.0
2022-06-13 11:30:00,60.53,60.75,60.44,60.73,46801.0,56.662,56.868,56.5778,56.8493,46801.0
2022-06-13 11:40:00,60.75,60.86,60.52,60.68,37424.0,56.868,56.971,56.6527,56.8025,37424.0
2022-06-13 11:50:00,60.66,60.7,60.46,60.58,38049.0,56.7837,56.8212,56.5965,56.7089,38049.0
2022-06-13 12:00:00,60.57,60.73,60.45,60.55,68288.0,56.6995,56.8493,56.5872,56.6808,68288.0
2022-06-13 12:10:00,60.52,60.8,60.49,60.72,36803.0,56.6527,56.9148,56.6246,56.8399,36803.0
2022-06-13 12:20:00,60.74,60.85,60.68,60.84,36730.0,56.8586,56.9616,56.8025,56.9522,36730.0
2022-06-13 12:30:00,60.82,61.59,60.75,61.54,50641.0,56.9335,57.6543,56.868,57.6075,50641.0
2022-06-13 12:40:00,61.55,61.57,61.17,61.2,33956.0,57.6169,57.6356,57.2612,57.2892,33956.0
2022-06-13 12:50:00,61.2,61.26,60.82,60.82,25581.0,57.2892,57.3454,56.9335,56.9335,25581.0
2022-06-13 13:00:00,60.82,60.86,60.72,60.84,30609.0,56.9335,56.971,56.8399,56.9522,30609.0
2022-06-13 13:10:00,60.84,60.86,60.75,60.83,35123.0,56.9522,56.971,56.868,56.9429,35123.0
2022-06-13 13:20:00,60.84,60.9,60.65,60.7,29711.0,56.9522,57.0084,56.7744,56.8212,29711.0
2022-06-13 13:30:00,60.69,60.86,60.63,60.86,44085.0,56.8118,56.971,56.7557,56.971,44085.0
2022-06-13 13:40:00,60.85,61.21,60.82,61.21,48276.0,56.9616,57.2986,56.9335,57.2986,48276.0
2022-06-13 13:50:00,61.21,61.3,61.09,61.28,38744.0,57.2986,57.3828,57.1863,57.3641,38744.0
2022-06-13 14:00:00,61.27,61.27,60.98,60.98,55812.0,57.3548,57.3548,57.0833,57.0833,55812.0
2022-06-13 14:10:00,60.97,60.99,60.82,60.91,29396.0,57.0739,57.0927,56.9335,57.0178,29396.0
2022-06-13 14:20:00,60.92,60.99,60.84,60.89,38113.0,57.0271,57.0927,56.9522,56.999,38113.0
2022-06-13 14:30:00,60.88,60.96,60.62,60.88,61992.0,56.9897,57.0646,56.7463,56.9897,61992.0
2022-06-13 14:40:00,60.9,60.97,60.82,60.85,70353.0,57.0084,57.0739,56.9335,56.9616,70353.0
2022-06-13 14:50:00,60.83,60.85,60.62,60.67,81607.0,56.9429,56.9616,56.7463,56.7931,81607.0
2022-06-13 15:00:00,60.65,60.87,60.59,60.67,62604.0,56.7744,56.9803,56.7182,56.7931,62604.0
2022-06-13 15:10:00,60.65,61.04,60.45,60.61,160768.0,56.7744,57.1395,56.5872,56.7369,160768.0
2022-06-13 15:20:00,60.6,60.72,60.17,60.17,128927.0,56.7276,56.8399,56.3251,56.3251,128927.0
2022-06-13 15:30:00,60.18,60.33,60.0,60.03,173385.0,56.3344,56.4748,56.1659,56.194,173385.0
2022-06-13 15:40:00,60.03,60.3,60.01,60.17,222606.0,56.194,56.4467,56.1753,56.3251,222606.0
2022-06-13 15:50:00,60.18,60.21,59.84,59.96,950502.0,56.3344,56.3625,56.0161,56.1285,950502.0
2022-06-14 09:30:00,60.61,61.04,60.35,60.47,106418.0,56.7369,57.1395,56.4935,56.6059,106418.0
2022-06-14 09:40:00,60.46,60.46,60.0,60.31,52668.0,56.5965,56.5965,56.1659,56.4561,52668.0
2022-06-14 09:50:00,60.33,60.98,60.14,60.95,73632.0,56.4748,57.0833,56.297,57.0552,73632.0
2022-06-14 10:00:00,60.96,61.27,60.59,60.63,139904.0,57.0646,57.3548,56.7182,56.7557,139904.0
2022-06-14 10:10:00,60.65,60.89,60.6,60.69,58492.0,56.7744,56.999,56.7276,56.8118,58492.0
2022-06-14 10:20:00,60.65,60.68,60.48,60.58,47317.0,56.7744,56.8025,56.6152,56.7089,47317.0
2022-06-14 10:30:00,60.58,60.95,60.5,60.91,47075.0,56.7089,57.0552,56.634,57.0178,47075.0
2022-06-14 10:40:00,60.9,61.11,60.54,61.08,68855.0,57.0084,57.205,56.6714,57.1769,68855.0
2022-06-14 10:50:00,61.08,61.21,60.94,61.01,110144.0,57.1769,57.2986,57.0458,57.1114,110144.0
2022-06-14 11:00:00,60.99,61.15,60.69,60.69,64042.0,57.0927,57.2424,56.8118,56.8118,64042.0
2022-06-14 11:10:00,60.69,60.8,60.63,60.73,49050.0,56.8118,56.9148,56.7557,56.8493,49050.0
2022-06-14 11:20:00,60.73,60.86,60.44,60.66,125353.0,56.8493,56.971,56.5778,56.7837,125353.0
2022-06-14 11:30:00,60.66,60.98,60.45,60.8,57296.0,56.7837,57.0833,56.5872,56.9148,57296.0
2022-06-14 11:40:00,60.8,61.15,60.77,60.95,41810.0,56.9148,57.2424,56.8867,57.0552,41810.0
2022-06-14 11:50:00,60.95,61.16,60.83,61.11,59237.0,57.0552,57.2518,56.9429,57.205,59237.0
2022-06-14 12:00:00,61.12,61.12,60.78,60.88,30553.0,57.2143,57.2143,56.8961,56.9897,30553.0
2022-06-14 12:10:00,60.89,60.99,60.71,60.97,53385.0,56.999,57.0927,56.8305,57.0739,53385.0
2022-06-14 12:20:00,60.97,61.01,60.69,60.75,43699.0,57.0739,57.1114,56.8118,56.868,43699.0
2022-06-14 12:30:00,60.77,60.86,60.68,60.75,42707.0,56.8867,56.971,56.8025,56.868,42707.0
2022-06-14 12:40:00,60.74,60.93,60.71,60.93,33658.0,56.8586,57.0365,56.8305,57.0365,33658.0
2022-06-14 12:50:00,60.92,60.99,60.82,60.89,37167.0,57.0271,57.0927,56.9335,56.999,37167.0
2022-06-14 13:00:00,60.91,61.07,60.73,61.03,32840.0,57.0178,57.1675,56.8493,57.1301,32840.0
2022-06-14 13:10:00,61.03,61.28,60.89,61.25,63415.0,57.1301,57.3641,56.999,57.336,63415.0
2022-06-14 13:20:00,61.24,61.49,61.15,61.16,37611.0,57.3267,57.5607,57.2424,57.2518,37611.0
2022-06-14 13:30:00,61.14,61.15,60.83,60.85,40384.0,57.2331,57.2424,56.9429,56.9616,40384.0
2022-06-14 13:40:00,60.85,60.91,60.59,60.66,50435.0,56.9616,57.0178,56.7182,56.7837,50435.0
2022-06-14 13:50:00,60.68,60.73,60.51,60.55,65502.0,56.8025,56.8493,56.6433,56.6808,65502.0
2022-06-14 14:00:00,60.55,60.99,60.55,60.96,32703.0,56.6808,57.0927,56.6808,57.0646,32703.0
2022-06-14 14:10:00,60.95,61.0,60.79,61.0,33731.0,57.0552,57.102,56.9054,57.102,33731.0
2022-06-14 14:20:00,61.01,61.15,60.95,61.07,45722.0,57.1114,57.2424,57.0552,57.1675,45722.0
2022-06-14 14:30:00,61.07,61.13,60.89,61.05,36898.0,57.1675,57.2237,56.999,57.1488,36898.0
2022-06-14 14:40:00,61.06,61.07,60.7,60.72,44037.0,57.1582,57.1675,56.8212,56.8399,44037.0
2022-06-14 14:50:00,60.72,60.84,60.7,60.75,41654.0,56.8399,56.9522,56.8212,56.868,41654.0
2022-06-14 15:00:00,60.72,60.76,60.47,60.48,47064.0,56.8399,56.8774,56.6059,56.6152,47064.0
2022-06-14 15:10:00,60.48,60.55,60.13,60.21,80385.0,56.6152,56.6808,56.2876,56.3625,80385.0
2022-06-14 15:20:00,60.25,60.58,60.25,60.57,85550.0,56.3999,56.7089,56.3999,56.6995,85550.0
2022-06-14 15:30:00,60.57,61.02,60.55,60.97,142842.0,56.6995,57.1207,56.6808,57.0739,142842.0
2022-06-14 15:40:00,60.99,61.2,60.87,61.01,183282.0,57.0927,57.2892,56.9803,57.1114,183282.0
2022-06-14 15:50:00,61.01,61.05,60.72,60.97,393800.0,57.1114,57.1488,56.8399,57.0739,393800.0
2022-06-15 09:30:00,61.58,62.18,61.25,61.29,152210.0,57.645,58.2066,57.336,57.3735,152210.0
2022-06-15 09:40:00,61.3,61.82,61.3,61.45,83857.0,57.3828,57.8696,57.3828,57.5233,83857.0
2022-06-15 09:50:00,61.43,61.61,61.36,61.57,53731.0,57.5045,57.673,57.439,57.6356,53731.0
2022-06-15 10:00:00,61.57,62.04,61.48,61.91,57442.0,57.6356,58.0756,57.5513,57.9539,57442.0
2022-06-15 10:10:00,61.91,62.02,61.79,61.97,66944.0,57.9539,58.0568,57.8415,58.01,66944.0
2022-06-15 10:20:00,61.95,61.99,61.75,61.75,43751.0,57.9913,58.0288,57.8041,57.8041,43751.0
2022-06-15 10:30:00,61.77,61.82,61.46,61.5,62195.0,57.8228,57.8696,57.5326,57.5701,62195.0
2022-06-15 10:40:00,61.47,61.64,61.42,61.61,23638.0,57.542,57.7011,57.4952,57.673,23638.0
2022-06-15 10:50:00,61.61,61.68,61.4,61.58,32962.0,57.673,57.7386,57.4765,57.645,32962.0
2022-06-15 11:00:00,61.59,61.66,61.52,61.52,25238.0,57.6543,57.7198,57.5888,57.5888,25238.0
2022-06-15 11:10:00,61.52,61.54,61.27,61.33,32671.0,57.5888,57.6075,57.3548,57.4109,32671.0
2022-06-15 11:20:00,61.34,61.44,61.14,61.41,43854.0,57.4203,57.5139,57.2331,57.4858,43854.0
2022-06-15 11:30:00,61.42,61.68,61.34,61.63,50019.0,57.4952,57.7386,57.4203,57.6918,50019.0
2022-06-15 11:40:00,61.62,61.74,61.59,61.61,46481.0,57.6824,57.7947,57.6543,57.673,46481.0
2022-06-15 11:50:00,61.6,61.8,61.59,61.8,17969.0,57.6637,57.8509,57.6543,57.8509,17969.0
2022-06-15 12:00:00,61.78,61.81,61.64,61.7,17386.0,57.8322,57.8603,57.7011,57.7573,17386.0
2022-06-15 12:10:00,61.68,61.89,61.68,61.81,25468.0,57.7386,57.9351,57.7386,57.8603,25468.0
2022-06-15 12:20:00,61.81,61.88,61.8,61.85,26844.0,57.8603,57.9258,57.8509,57.8977,26844.0
2022-06-15 12:30:00,61.85,61.86,61.56,61.57,26329.0,57.8977,57.9071,57.6262,57.6356,26329.0
2022-06-15 12:40:00,61.57,61.6,61.48,61.53,16509.0,57.6356,57.6637,57.5513,57.5981,16509.0
2022-06-15 12:50:00,61.53,61.55,61.36,61.38,18732.0,57.5981,57.6169,57.439,57.4577,18732.0
2022-06-15 13:00:00,61.37,61.42,61.29,61.29,30502.0,57.4484,57.4952,57.3735,57.3735,30502.0
2022-06-15 13:10:00,61.33,61.48,61.32,61.46,15857.0,57.4109,57.5513,57.4016,57.5326,15857.0
2022-06-15 13:20:00,61.46,61.65,61.43,61.63,24417.0,57.5326,57.7105,57.5045,57.6918,24417.0
2022-06-15 13:30:00,61.63,61.64,61.5,61.58,21562.0,57.6918,57.7011,57.5701,57.645,21562.0
2022-06-15 13:40:00,61.58,61.63,61.5,61.54,36515.0,57.645,57.6918,57.5701,57.6075,36515.0
2022-06-15 13:50:00,61.52,61.85,61.39,61.77,22529.0,57.5888,57.8977,57.4671,57.8228,22529.0
2022-06-15 14:00:00,61.69,62.05,60.6,60.81,106068.0,57.7479,58.0849,56.7276,56.9242,106068.0
2022-06-15 14:10:00,60.85,61.48,60.64,61.26,52840.0,56.9616,57.5513,56.765,57.3454,52840.0
2022-06-15 14:20:00,61.29,61.48,60.84,60.89,44237.0,57.3735,57.5513,56.9522,56.999,44237.0
2022-06-15 14:30:00,60.88,61.73,60.34,61.46,91896.0,56.9897,57.7854,56.4842,57.5326,91896.0
2022-06-15 14:40:00,61.43,62.73,61.32,62.11,98610.0,57.5045,58.7215,57.4016,58.1411,98610.0
2022-06-15 14:50:00,62.12,62.23,61.33,61.57,99348.0,58.1504,58.2534,57.4109,57.6356,99348.0
2022-06-15 15:00:00,61.59,62.06,61.53,62.06,68045.0,57.6543,58.0943,57.5981,58.0943,68045.0
2022-06-15 15:10:00,62.01,62.2,61.55,61.91,68196.0,58.0475,58.2253,57.6169,57.9539,68196.0
2022-06-15 15:20:00,61.93,62.39,61.93,62.36,117107.0,57.9726,58.4032,57.9726,58.3751,117107.0
2022-06-15 15:30:00,62.35,62.66,62.1,62.16,153892.0,58.3657,58.6559,58.1317,58.1879,153892.0
2022-06-15 15:40:00,62.15,62.15,61.71,61.92,197134.0,58.1785,58.1785,57.7666,57.9632,197134.0
2022-06-15 15:50:00,61.91,61.91,61.37,61.58,461710.0,57.9539,57.9539,57.4484,57.645,461710.0
2022-06-16 09:30:00,59.88,59.88,58.75,58.83,242627.0,56.0536,56.0536,54.9958,55.0707,242627.0
2022-06-16 09:40:00,58.78,59.17,58.74,58.95,156753.0,55.0239,55.389,54.9864,55.183,156753.0
2022-06-16 09:50:00,58.95,58.96,58.25,58.25,86736.0,55.183,55.1924,54.5277,54.5277,86736.0
2022-06-16 10:00:00,58.24,58.36,58.03,58.21,83889.0,54.5184,54.6307,54.3218,54.4903,83889.0
2022-06-16 10:10:00,58.22,58.26,57.97,58.01,47643.0,54.4997,54.5371,54.2656,54.3031,47643.0
2022-06-16 10:20:00,58.01,58.28,58.01,58.18,43074.0,54.3031,54.5558,54.3031,54.4622,43074.0
2022-06-16 10:30:00,58.15,58.17,57.88,57.89,40923.0,54.4341,54.4529,54.1814,54.1907,40923.0
2022-06-16 10:40:00,57.88,57.88,57.31,57.37,109219.0,54.1814,54.1814,53.6478,53.704,109219.0
2022-06-16 10:50:00,57.37,57.69,57.3,57.63,66473.0,53.704,54.0035,53.6384,53.9474,66473.0
2022-06-16 11:00:00,57.62,57.74,57.44,57.56,42552.0,53.938,54.0503,53.7695,53.8818,42552.0
2022-06-16 11:10:00,57.56,57.81,57.53,57.7,79095.0,53.8818,54.1159,53.8538,54.0129,79095.0
2022-06-16 11:20:00,57.7,58.09,57.66,57.94,80163.0,54.0129,54.378,53.9754,54.2376,80163.0
2022-06-16 11:30:00,57.95,57.98,57.48,57.64,104365.0,54.2469,54.275,53.8069,53.9567,104365.0
2022-06-16 11:40:00,57.63,57.64,57.22,57.33,72044.0,53.9474,53.9567,53.5636,53.6665,72044.0
2022-06-16 11:50:00,57.32,57.36,57.22,57.3,41054.0,53.6572,53.6946,53.5636,53.6384,41054.0
2022-06-16 12:00:00,57.31,57.35,57.04,57.09,59565.0,53.6478,53.6853,53.3951,53.4419,59565.0
2022-06-16 12:10:00,57.11,57.27,57.08,57.12,55152.0,53.4606,53.6104,53.4325,53.47,55152.0
2022-06-16 12:20:00,57.1,57.16,56.93,57.11,82337.0,53.4512,53.5074,53.2921,53.4606,82337.0
2022-06-16 12:30:00,57.1,57.13,56.79,56.96,59234.0,53.4512,53.4793,53.161,53.3202,59234.0
2022-06-16 12:40:00,56.96,57.31,56.96,57.26,49994.0,53.3202,53.6478,53.3202,53.601,49994.0
2022-06-16 12:50:00,57.25,57.33,57.1,57.29,30439.0,53.5916,53.6665,53.4512,53.6291,30439.0
2022-06-16 13:00:00,57.31,57.38,57.03,57.25,38082.0,53.6478,53.7133,53.3857,53.5916,38082.0
2022-06-16 13:10:00,57.28,57.28,57.08,57.15,54444.0,53.6197,53.6197,53.4325,53.498,54444.0
2022-06-16 13:20:00,57.14,57.39,56.96,57.24,54023.0,53.4887,53.7227,53.3202,53.5823,54023.0
2022-06-16 13:30:00,57.24,57.35,57.1,57.22,64256.0,53.5823,53.6853,53.4512,53.5636,64256.0
2022-06-16 13:40:00,57.25,57.29,56.96,57.06,55881.0,53.5916,53.6291,53.3202,53.4138,55881.0
2022-06-16 13:50:00,57.05,57.08,56.83,56.84,78835.0,53.4044,53.4325,53.1985,53.2078,78835.0
2022-06-16 14:00:00,56.83,56.98,56.79,56.86,82199.0,53.1985,53.3389,53.161,53.2266,82199.0
2022-06-16 14:10:00,56.84,56.97,56.83,56.95,47116.0,53.2078,53.3295,53.1985,53.3108,47116.0
2022-06-16 14:20:00,56.97,56.99,56.77,56.78,79430.0,53.3295,53.3483,53.1423,53.1517,79430.0
2022-06-16 14:30:00,56.76,56.89,56.69,56.86,129036.0,53.133,53.2546,53.0674,53.2266,129036.0
2022-06-16 14:40:00,56.86,57.07,56.67,56.67,63274.0,53.2266,53.4231,53.0487,53.0487,63274.0
2022-06-16 14:50:00,56.68,56.82,56.61,56.81,75356.0,53.0581,53.1891,52.9925,53.1798,75356.0
2022-06-16 15:00:00,56.8,57.24,56.78,57.08,134412.0,53.1704,53.5823,53.1517,53.4325,134412.0
2022-06-16 15:10:00,57.08,57.17,56.74,56.98,113064.0,53.4325,53.5168,53.1142,53.3389,113064.0
2022-06-16 15:20:00,56.97,57.19,56.9,57.08,217410.0,53.3295,53.5355,53.264,53.4325,217410.0
2022-06-16 15:30:00,57.07,57.12,56.74,56.93,224417.0,53.4231,53.47,53.1142,53.2921,224417.0
2022-06-16 15:40:00,56.94,57.13,56.77,56.83,307798.0,53.3015,53.4793,53.1423,53.1985,307798.0
2022-06-16 15:50:00,56.83,57.14,56.78,57.13,958599.0,53.1985,53.4887,53.1517,53.4793,958599.0
2022-06-17 09:30:00,57.69,58.1,57.52,57.58,839996.0,54.0035,54.3873,53.8444,53.9006,839996.0
2022-06-17 09:40:00,57.55,58.14,57.55,57.91,60495.0,53.8725,54.4248,53.8725,54.2095,60495.0
2022-06-17 09:50:00,57.9,58.05,57.75,57.89,43537.0,54.2001,54.3405,54.0597,54.1907,43537.0
2022-06-17 10:00:00,57.88,57.94,57.38,57.41,79282.0,54.1814,54.2376,53.7133,53.7414,79282.0
2022-06-17 10:10:00,57.45,57.57,57.06,57.12,120151.0,53.7789,53.8912,53.4138,53.47,120151.0
2022-06-17 10:20:00,57.12,57.12,56.69,56.8,93991.0,53.47,53.47,53.0674,53.1704,93991.0
2022-06-17 10:30:00,56.8,56.9,56.24,56.52,89135.0,53.1704,53.264,52.6462,52.9083,89135.0
2022-06-17 10:40:00,56.5,56.76,56.45,56.62,70193.0,52.8896,53.133,52.8428,53.0019,70193.0
2022-06-17 10:50:00,56.61,57.07,56.59,57.03,60648.0,52.9925,53.4231,52.9738,53.3857,60648.0
2022-06-17 11:00:00,57.02,57.68,56.86,57.67,62287.0,53.3763,53.9942,53.2266,53.9848,62287.0
2022-06-17 11:10:00,57.7,58.03,57.55,57.97,66037.0,54.0129,54.3218,53.8725,54.2656,66037.0
2022-06-17 11:20:00,57.99,58.1,57.75,57.97,82511.0,54.2844,54.3873,54.0597,54.2656,82511.0
2022-06-17 11:30:00,57.97,58.03,57.71,57.84,55665.0,54.2656,54.3218,54.0222,54.1439,55665.0
2022-06-17 11:40:00,57.86,57.92,57.58,57.67,75810.0,54.1627,54.2188,53.9006,53.9848,75810.0
2022-06-17 11:50:00,57.66,57.68,57.33,57.43,104550.0,53.9754,53.9942,53.6665,53.7601,104550.0
2022-06-17 12:00:00,57.44,57.44,57.19,57.29,55860.0,53.7695,53.7695,53.5355,53.6291,55860.0
2022-06-17 12:10:00,57.28,57.6,57.19,57.35,86762.0,53.6197,53.9193,53.5355,53.6853,86762.0
2022-06-17 12:20:00,57.34,57.64,57.32,57.51,84264.0,53.6759,53.9567,53.6572,53.835,84264.0
2022-06-17 12:30:00,57.51,57.7,57.42,57.69,63023.0,53.835,54.0129,53.7508,54.0035,63023.0
2022-06-17 12:40:00,57.7,57.89,57.58,57.87,131145.0,54.0129,54.1907,53.9006,54.172,131145.0
2022-06-17 12:50:00,57.87,57.89,57.54,57.65,62390.0,54.172,54.1907,53.8631,53.9661,62390.0
2022-06-17 13:00:00,57.65,57.95,57.6,57.92,97593.0,53.9661,54.2469,53.9193,54.2188,97593.0
2022-06-17 13:10:00,57.92,58.13,57.86,57.91,87674.0,54.2188,54.4154,54.1627,54.2095,87674.0
2022-06-17 13:20:00,57.91,57.91,57.53,57.58,138496.0,54.2095,54.2095,53.8538,53.9006,138496.0
2022-06-17 13:30:00,57.58,57.72,57.48,57.56,118086.0,53.9006,54.0316,53.8069,53.8818,118086.0
2022-06-17 13:40:00,57.56,57.63,57.27,57.44,126326.0,53.8818,53.9474,53.6104,53.7695,126326.0
2022-06-17 13:50:00,57.43,57.69,57.43,57.54,60149.0,53.7601,54.0035,53.7601,53.8631,60149.0
2022-06-17 14:00:00,57.55,57.69,57.49,57.63,70408.0,53.8725,54.0035,53.8163,53.9474,70408.0
2022-06-17 14:10:00,57.62,57.77,57.56,57.73,40446.0,53.938,54.0784,53.8818,54.041,40446.0
2022-06-17 14:20:00,57.75,57.84,57.56,57.57,62632.0,54.0597,54.1439,53.8818,53.8912,62632.0
2022-06-17 14:30:00,57.56,57.77,57.4,57.77,66243.0,53.8818,54.0784,53.7321,54.0784,66243.0
2022-06-17 14:40:00,57.77,57.89,57.64,57.71,75991.0,54.0784,54.1907,53.9567,54.0222,75991.0
2022-06-17 14:50:00,57.69,57.75,57.56,57.6,83810.0,54.0035,54.0597,53.8818,53.9193,83810.0
2022-06-17 15:00:00,57.59,57.73,57.42,57.5,94915.0,53.9099,54.041,53.7508,53.8257,94915.0
2022-06-17 15:10:00,57.49,57.51,57.11,57.48,107342.0,53.8163,53.835,53.4606,53.8069,107342.0
2022-06-17 15:20:00,57.47,57.83,57.46,57.81,83013.0,53.7976,54.1346,53.7882,54.1159,83013.0
2022-06-17 15:30:00,57.82,57.91,57.66,57.91,123272.0,54.1252,54.2095,53.9754,54.2095,123272.0
2022-06-17 15:40:00,57.91,57.91,57.45,57.54,173041.0,54.2095,54.2095,53.7789,53.8631,173041.0
2022-06-17 15:50:00,57.53,57.75,57.35,57.6,576537.0,53.8538,54.0597,53.6853,53.9193,576537.0
2022-06-21 09:30:00,59.25,59.7,59.1,59.1,206220.0,55.4638,55.8851,55.3234,55.3234,206220.0
2022-06-21 09:40:00,59.13,59.32,58.73,59.04,51111.0,55.3515,55.5294,54.9771,55.2673,51111.0
2022-06-21 09:50:00,59.06,59.58,58.95,59.58,134628.0,55.286,55.7728,55.183,55.7728,134628.0
2022-06-21 10:00:00,59.59,59.88,59.49,59.56,103716.0,55.7821,56.0536,55.6885,55.754,103716.0
2022-06-21 10:10:00,59.55,59.65,59.3,59.48,73893.0,55.7447,55.8383,55.5106,55.6791,73893.0
2022-06-21 10:20:00,59.49,59.66,59.23,59.35,69652.0,55.6885,55.8476,55.4451,55.5575,69652.0
2022-06-21 10:30:00,59.36,59.47,59.24,59.32,48084.0,55.5668,55.6698,55.4545,55.5294,48084.0
2022-06-21 10:40:00,59.32,59.57,59.31,59.54,53116.0,55.5294,55.7634,55.52,55.7353,53116.0
2022-06-21 10:50:00,59.56,59.62,59.36,59.42,35928.0,55.754,55.8102,55.5668,55.623,35928.0
2022-06-21 11:00:00,59.42,59.42,59.22,59.23,29753.0,55.623,55.623,55.4358,55.4451,29753.0
2022-06-21 11:10:00,59.24,59.25,59.11,59.14,32040.0,55.4545,55.4638,55.3328,55.3609,32040.0
2022-06-21 11:20:00,59.16,59.19,59.05,59.12,30227.0,55.3796,55.4077,55.2766,55.3421,30227.0
2022-06-21 11:30:00,59.13,59.29,59.06,59.17,39978.0,55.3515,55.5013,55.286,55.389,39978.0
2022-06-21 11:40:00,59.17,59.32,59.1,59.22,28692.0,55.389,55.5294,55.3234,55.4358,28692.0
2022-06-21 11:50:00,59.23,59.26,59.04,59.04,53550.0,55.4451,55.4732,55.2673,55.2673,53550.0
2022-06-21 12:00:00,59.05,59.15,58.88,58.93,45305.0,55.2766,55.3702,55.1175,55.1643,45305.0
2022-06-21 12:10:00,58.94,59.17,58.91,59.13,28980.0,55.1737,55.389,55.1456,55.3515,28980.0
2022-06-21 12:20:00,59.16,59.21,59.1,59.16,29486.0,55.3796,55.4264,55.3234,55.3796,29486.0
2022-06-21 12:30:00,59.16,59.29,59.11,59.26,37253.0,55.3796,55.5013,55.3328,55.4732,37253.0
2022-06-21 12:40:00,59.26,59.29,59.17,59.21,18951.0,55.4732,55.5013,55.389,55.4264,18951.0
2022-06-21 12:50:00,59.22,59.44,59.17,59.44,44729.0,55.4358,55.6417,55.389,55.6417,44729.0
2022-06-21 13:00:00,59.45,59.46,59.28,59.39,28440.0,55.6511,55.6604,55.4919,55.5949,28440.0
2022-06-21 13:10:00,59.39,59.52,59.35,59.42,38731.0,55.5949,55.7166,55.5575,55.623,38731.0
2022-06-21 13:20:00,59.43,59.45,59.25,59.28,35946.0,55.6323,55.6511,55.4638,55.4919,35946.0
2022-06-21 13:30:00,59.29,59.45,59.29,59.35,56752.0,55.5013,55.6511,55.5013,55.5575,56752.0
2022-06-21 13:40:00,59.35,59.35,59.19,59.28,39534.0,55.5575,55.5575,55.4077,55.4919,39534.0
2022-06-21 13:50:00,59.28,59.31,59.19,59.22,39701.0,55.4919,55.52,55.4077,55.4358,39701.0
2022-06-21 14:00:00,59.22,59.22,59.08,59.18,54828.0,55.4358,55.4358,55.3047,55.3983,54828.0
2022-06-21 14:10:00,59.17,59.21,59.07,59.15,30446.0,55.389,55.4264,55.2953,55.3702,30446.0
2022-06-21 14:20:00,59.13,59.16,58.88,58.95,96909.0,55.3515,55.3796,55.1175,55.183,96909.0
2022-06-21 14:30:00,58.96,59.14,58.93,59.06,66938.0,55.1924,55.3609,55.1643,55.286,66938.0
2022-06-21 14:40:00,59.06,59.27,59.03,59.12,58310.0,55.286,55.4826,55.2579,55.3421,58310.0
2022-06-21 14:50:00,59.12,59.39,59.11,59.34,57760.0,55.3421,55.5949,55.3328,55.5481,57760.0
2022-06-21 15:00:00,59.35,59.47,59.28,59.42,87478.0,55.5575,55.6698,55.4919,55.623,87478.0
2022-06-21 15:10:00,59.42,59.51,59.38,59.39,75582.0,55.623,55.7072,55.5855,55.5949,75582.0
2022-06-21 15:20:00,59.39,59.48,59.26,59.37,98106.0,55.5949,55.6791,55.4732,55.5762,98106.0
2022-06-21 15:30:00,59.36,59.4,59.17,59.22,96092.0,55.5668,55.6043,55.389,55.4358,96092.0
2022-06-21 15:40:00,59.23,59.32,59.14,59.23,173060.0,55.4451,55.5294,55.3609,55.4451,173060.0
2022-06-21 15:50:00,59.25,59.42,59.24,59.34,514767.0,55.4638,55.623,55.4545,55.5481,514767.0
2022-06-22 09:30:00,58.29,58.96,58.15,58.5,140903.0,54.5652,55.1924,54.4341,54.7618,140903.0
2022-06-22 09:40:00,58.49,58.55,58.22,58.31,63819.0,54.7524,54.8086,54.4997,54.5839,63819.0
2022-06-22 09:50:00,58.31,58.53,58.07,58.27,101784.0,54.5839,54.7899,54.3592,54.5465,101784.0
2022-06-22 10:00:00,58.31,58.34,57.89,58.04,71653.0,54.5839,54.612,54.1907,54.3312,71653.0
2022-06-22 10:10:00,58.07,58.71,58.05,58.56,63598.0,54.3592,54.9583,54.3405,54.8179,63598.0
2022-06-22 10:20:00,58.57,59.26,58.53,59.26,49084.0,54.8273,55.4732,54.7899,55.4732,49084.0
2022-06-22 10:30:00,59.27,59.47,59.12,59.41,58988.0,55.4826,55.6698,55.3421,55.6136,58988.0
2022-06-22 10:40:00,59.41,59.46,59.05,59.2,76382.0,55.6136,55.6604,55.2766,55.417,76382.0
2022-06-22 10:50:00,59.19,59.24,59.02,59.15,35168.0,55.4077,55.4545,55.2485,55.3702,35168.0
2022-06-22 11:00:00,59.14,59.14,58.87,59.0,27577.0,55.3609,55.3609,55.1081,55.2298,27577.0
2022-06-22 11:10:00,59.0,59.25,58.99,59.21,40132.0,55.2298,55.4638,55.2205,55.4264,40132.0
2022-06-22 11:20:00,59.22,59.24,59.03,59.17,26435.0,55.4358,55.4545,55.2579,55.389,26435.0
2022-06-22 11:30:00,59.16,59.42,59.16,59.25,24709.0,55.3796,55.623,55.3796,55.4638,24709.0
2022-06-22 11:40:00,59.26,59.27,58.85,58.94,30154.0,55.4732,55.4826,55.0894,55.1737,30154.0
2022-06-22 11:50:00,58.95,58.95,58.57,58.57,59538.0,55.183,55.183,54.8273,54.8273,59538.0
2022-06-22 12:00:00,58.57,58.74,58.44,58.45,25790.0,54.8273,54.9864,54.7056,54.715,25790.0
2022-06-22 12:10:00,58.47,58.81,58.47,58.79,17454.0,54.7337,55.052,54.7337,55.0332,17454.0
2022-06-22 12:20:00,58.78,58.84,58.73,58.79,15089.0,55.0239,55.08,54.9771,55.0332,15089.0
2022-06-22 12:30:00,58.77,58.96,58.74,58.82,33658.0,55.0145,55.1924,54.9864,55.0613,33658.0
2022-06-22 12:40:00,58.86,59.08,58.83,58.94,50676.0,55.0988,55.3047,55.0707,55.1737,50676.0
2022-06-22 12:50:00,58.96,59.12,58.88,59.11,31593.0,55.1924,55.3421,55.1175,55.3328,31593.0
2022-06-22 13:00:00,59.11,59.14,58.97,59.1,27682.0,55.3328,55.3609,55.2017,55.3234,27682.0
2022-06-22 13:10:00,59.09,59.29,59.09,59.28,24244.0,55.3141,55.5013,55.3141,55.4919,24244.0
2022-06-22 13:20:00,59.3,59.37,59.24,59.27,23774.0,55.5106,55.5762,55.4545,55.4826,23774.0
2022-06-22 13:30:00,59.28,59.3,59.15,59.29,16302.0,55.4919,55.5106,55.3702,55.5013,16302.0
2022-06-22 13:40:00,59.28,59.36,59.25,59.36,29070.0,55.4919,55.5668,55.4638,55.5668,29070.0
2022-06-22 13:50:00,59.34,59.37,59.16,59.24,24391.0,55.5481,55.5762,55.3796,55.4545,24391.0
2022-06-22 14:00:00,59.27,59.55,59.23,59.52,31941.0,55.4826,55.7447,55.4451,55.7166,31941.0
2022-06-22 14:10:00,59.51,59.61,59.43,59.52,25700.0,55.7072,55.8008,55.6323,55.7166,25700.0
2022-06-22 14:20:00,59.54,59.54,59.28,59.28,21418.0,55.7353,55.7353,55.4919,55.4919,21418.0
2022-06-22 14:30:00,59.3,59.5,59.29,59.45,32254.0,55.5106,55.6979,55.5013,55.6511,32254.0
2022-06-22 14:40:00,59.44,59.49,59.25,59.26,17983.0,55.6417,55.6885,55.4638,55.4732,17983.0
2022-06-22 14:50:00,59.25,59.41,59.22,59.4,48416.0,55.4638,55.6136,55.4358,55.6043,48416.0
2022-06-22 15:00:00,59.4,59.43,59.21,59.26,44167.0,55.6043,55.6323,55.4264,55.4732,44167.0
2022-06-22 15:10:00,59.26,59.34,59.21,59.24,42723.0,55.4732,55.5481,55.4264,55.4545,42723.0
2022-06-22 15:20:00,59.25,59.36,59.0,59.03,63010.0,55.4638,55.5668,55.2298,55.2579,63010.0
2022-06-22 15:30:00,59.02,59.19,58.94,59.17,80327.0,55.2485,55.4077,55.1737,55.389,80327.0
2022-06-22 15:40:00,59.15,59.16,58.94,59.03,152378.0,55.3702,55.3796,55.1737,55.2579,152378.0
2022-06-22 15:50:00,59.0,59.16,58.91,58.94,447955.0,55.2298,55.3796,55.1456,55.1737,447955.0
2022-06-23 09:30:00,59.58,59.58,58.43,58.55,91029.0,55.7728,55.7728,54.6962,54.8086,91029.0
2022-06-23 09:40:00,58.51,58.7,58.23,58.55,75392.0,54.7711,54.949,54.509,54.8086,75392.0
2022-06-23 09:50:00,58.51,58.85,58.27,58.78,56327.0,54.7711,55.0894,54.5465,55.0239,56327.0
2022-06-23 10:00:00,58.79,58.86,58.45,58.47,38902.0,55.0332,55.0988,54.715,54.7337,38902.0
2022-06-23 10:10:00,58.43,58.59,58.26,58.52,43059.0,54.6962,54.846,54.5371,54.7805,43059.0
2022-06-23 10:20:00,58.53,58.62,58.27,58.27,31819.0,54.7899,54.8741,54.5465,54.5465,31819.0
2022-06-23 10:30:00,58.3,58.46,58.19,58.46,47817.0,54.5745,54.7243,54.4716,54.7243,47817.0
2022-06-23 10:40:00,58.51,58.69,58.51,58.56,39692.0,54.7711,54.9396,54.7711,54.8179,39692.0
2022-06-23 10:50:00,58.56,58.68,58.47,58.54,26371.0,54.8179,54.9303,54.7337,54.7992,26371.0
2022-06-23 11:00:00,58.56,58.56,58.14,58.38,54700.0,54.8179,54.8179,54.4248,54.6494,54700.0
2022-06-23 11:10:00,58.39,58.71,58.35,58.55,35325.0,54.6588,54.9583,54.6214,54.8086,35325.0
2022-06-23 11:20:00,58.58,58.63,58.39,58.44,34944.0,54.8367,54.8835,54.6588,54.7056,34944.0
2022-06-23 11:30:00,58.45,58.51,58.13,58.15,40563.0,54.715,54.7711,54.4154,54.4341,40563.0
2022-06-23 11:40:00,58.13,58.3,58.11,58.3,18804.0,54.4154,54.5745,54.3967,54.5745,18804.0
2022-06-23 11:50:00,58.29,58.36,58.03,58.03,28799.0,54.5652,54.6307,54.3218,54.3218,28799.0
2022-06-23 12:00:00,58.01,58.02,57.6,57.71,48060.0,54.3031,54.3124,53.9193,54.0222,48060.0
2022-06-23 12:10:00,57.69,57.95,57.64,57.84,45367.0,54.0035,54.2469,53.9567,54.1439,45367.0
2022-06-23 12:20:00,57.85,58.0,57.81,57.96,29424.0,54.1533,54.2937,54.1159,54.2563,29424.0
2022-06-23 12:30:00,57.97,58.01,57.62,57.64,32336.0,54.2656,54.3031,53.938,53.9567,32336.0
2022-06-23 12:40:00,57.63,57.75,57.44,57.44,62939.0,53.9474,54.0597,53.7695,53.7695,62939.0
2022-06-23 12:50:00,57.44,57.56,57.35,57.48,93645.0,53.7695,53.8818,53.6853,53.8069,93645.0
2022-06-23 13:00:00,57.47,57.61,57.31,57.57,87964.0,53.7976,53.9286,53.6478,53.8912,87964.0
2022-06-23 13:10:00,57.6,57.75,57.59,57.67,34811.0,53.9193,54.0597,53.9099,53.9848,34811.0
2022-06-23 13:20:00,57.66,57.75,57.5,57.53,40598.0,53.9754,54.0597,53.8257,53.8538,40598.0
2022-06-23 13:30:00,57.54,57.62,57.44,57.47,29978.0,53.8631,53.938,53.7695,53.7976,29978.0
2022-06-23 13:40:00,57.5,57.54,57.35,57.42,44398.0,53.8257,53.8631,53.6853,53.7508,44398.0
2022-06-23 13:50:00,57.46,57.6,57.46,57.56,23969.0,53.7882,53.9193,53.7882,53.8818,23969.0
2022-06-23 14:00:00,57.56,57.6,57.44,57.53,35668.0,53.8818,53.9193,53.7695,53.8538,35668.0
2022-06-23 14:10:00,57.56,57.56,57.33,57.37,24704.0,53.8818,53.8818,53.6665,53.704,24704.0
2022-06-23 14:20:00,57.37,57.54,57.3,57.51,27378.0,53.704,53.8631,53.6384,53.835,27378.0
2022-06-23 14:30:00,57.5,57.7,57.49,57.62,33337.0,53.8257,54.0129,53.8163,53.938,33337.0
2022-06-23 14:40:00,57.63,57.68,57.57,57.62,38788.0,53.9474,53.9942,53.8912,53.938,38788.0
2022-06-23 14:50:00,57.64,57.72,57.61,57.68,73999.0,53.9567,54.0316,53.9286,53.9942,73999.0
2022-06-23 15:00:00,57.67,57.81,57.55,57.75,57415.0,53.9848,54.1159,53.8725,54.0597,57415.0
2022-06-23 15:10:00,57.77,57.9,57.74,57.9,72180.0,54.0784,54.2001,54.0503,54.2001,72180.0
2022-06-23 15:20:00,57.9,57.91,57.73,57.83,103885.0,54.2001,54.2095,54.041,54.1346,103885.0
2022-06-23 15:30:00,57.82,57.96,57.76,57.79,145190.0,54.1252,54.2563,54.0691,54.0971,145190.0
2022-06-23 15:40:00,57.8,57.98,57.78,57.94,111535.0,54.1065,54.275,54.0878,54.2376,111535.0
2022-06-23 15:50:00,57.95,58.1,57.86,57.91,309713.0,54.2469,54.3873,54.1627,54.2095,309713.0
2022-06-24 09:30:00,59.06,59.46,58.72,58.96,201692.0,55.286,55.6604,54.9677,55.1924,201692.0
2022-06-24 09:40:00,58.91,59.37,58.89,59.36,203249.0,55.1456,55.5762,55.1268,55.5668,203249.0
2022-06-24 09:50:00,59.36,59.98,59.36,59.94,90968.0,55.5668,56.1472,55.5668,56.1097,90968.0
2022-06-24 10:00:00,59.95,60.75,59.92,60.71,79708.0,56.1191,56.868,56.091,56.8305,79708.0
2022-06-24 10:10:00,60.7,61.08,60.67,60.79,92715.0,56.8212,57.1769,56.7931,56.9054,92715.0
2022-06-24 10:20:00,60.8,60.89,60.63,60.66,31675.0,56.9148,56.999,56.7557,56.7837,31675.0
2022-06-24 10:30:00,60.68,60.79,60.53,60.66,49920.0,56.8025,56.9054,56.662,56.7837,49920.0
2022-06-24 10:40:00,60.64,60.69,60.28,60.38,32415.0,56.765,56.8118,56.428,56.5216,32415.0
2022-06-24 10:50:00,60.4,60.43,60.29,60.38,24840.0,56.5404,56.5684,56.4374,56.5216,24840.0
2022-06-24 11:00:00,60.37,60.44,60.2,60.21,28000.0,56.5123,56.5778,56.3531,56.3625,28000.0
2022-06-24 11:10:00,60.2,60.23,59.75,59.77,29047.0,56.3531,56.3812,55.9319,55.9506,29047.0
2022-06-24 11:20:00,59.78,60.13,59.69,60.13,46552.0,55.96,56.2876,55.8757,56.2876,46552.0
2022-06-24 11:30:00,60.11,60.13,59.99,60.08,14673.0,56.2689,56.2876,56.1566,56.2408,14673.0
2022-06-24 11:40:00,60.08,60.2,60.05,60.14,20123.0,56.2408,56.3531,56.2127,56.297,20123.0
2022-06-24 11:50:00,60.11,60.2,60.07,60.19,20620.0,56.2689,56.3531,56.2314,56.3438,20620.0
2022-06-24 12:00:00,60.2,60.24,60.05,60.05,14420.0,56.3531,56.3906,56.2127,56.2127,14420.0
2022-06-24 12:10:00,60.04,60.12,59.96,60.11,16570.0,56.2034,56.2782,56.1285,56.2689,16570.0
2022-06-24 12:20:00,60.09,60.19,60.05,60.09,23893.0,56.2502,56.3438,56.2127,56.2502,23893.0
2022-06-24 12:30:00,60.11,60.16,60.0,60.15,25324.0,56.2689,56.3157,56.1659,56.3063,25324.0
2022-06-24 12:40:00,60.15,60.41,60.14,60.21,27465.0,56.3063,56.5497,56.297,56.3625,27465.0
2022-06-24 12:50:00,60.24,60.3,60.13,60.19,11185.0,56.3906,56.4467,56.2876,56.3438,11185.0
2022-06-24 13:00:00,60.18,60.26,60.14,60.23,9645.0,56.3344,56.4093,56.297,56.3812,9645.0
2022-06-24 13:10:00,60.23,60.28,60.15,60.2,24854.0,56.3812,56.428,56.3063,56.3531,24854.0
2022-06-24 13:20:00,60.21,60.25,60.06,60.08,24759.0,56.3625,56.3999,56.2221,56.2408,24759.0
2022-06-24 13:30:00,60.05,60.12,60.01,60.02,18007.0,56.2127,56.2782,56.1753,56.1846,18007.0
2022-06-24 13:40:00,59.98,60.07,59.97,60.01,30499.0,56.1472,56.2314,56.1378,56.1753,30499.0
2022-06-24 13:50:00,60.01,60.15,60.0,60.1,24803.0,56.1753,56.3063,56.1659,56.2595,24803.0
2022-06-24 14:00:00,60.1,60.17,59.97,59.98,29355.0,56.2595,56.3251,56.1378,56.1472,29355.0
2022-06-24 14:10:00,59.99,60.09,59.99,60.09,16542.0,56.1566,56.2502,56.1566,56.2502,16542.0
2022-06-24 14:20:00,60.09,60.22,60.02,60.21,35145.0,56.2502,56.3719,56.1846,56.3625,35145.0
2022-06-24 14:30:00,60.2,60.27,60.19,60.2,46201.0,56.3531,56.4187,56.3438,56.3531,46201.0
2022-06-24 14:40:00,60.2,60.35,60.18,60.3,35515.0,56.3531,56.4935,56.3344,56.4467,35515.0
2022-06-24 14:50:00,60.31,60.31,60.13,60.17,21785.0,56.4561,56.4561,56.2876,56.3251,21785.0
2022-06-24 15:00:00,60.19,60.25,60.13,60.2,43338.0,56.3438,56.3999,56.2876,56.3531,43338.0
2022-06-24 15:10:00,60.2,60.2,60.03,60.05,71741.0,56.3531,56.3531,56.194,56.2127,71741.0
2022-06-24 15:20:00,60.05,60.12,59.92,60.02,42544.0,56.2127,56.2782,56.091,56.1846,42544.0
2022-06-24 15:30:00,60.02,60.06,59.85,60.03,56405.0,56.1846,56.2221,56.0255,56.194,56405.0
2022-06-24 15:40:00,60.04,60.07,59.94,59.98,94751.0,56.2034,56.2314,56.1097,56.1472,94751.0
2022-06-24 15:50:00,59.98,60.65,59.93,60.6,737933.0,56.1472,56.7744,56.1004,56.7276,737933.0
2022-06-27 09:30:00,61.35,61.43,60.27,60.51,117971.0,57.4296,57.5045,56.4187,56.6433,117971.0
2022-06-27 09:40:00,60.49,60.49,60.09,60.25,57292.0,56.6246,56.6246,56.2502,56.3999,57292.0
2022-06-27 09:50:00,60.23,60.6,60.22,60.4,47644.0,56.3812,56.7276,56.3719,56.5404,47644.0
2022-06-27 10:00:00,60.37,60.79,60.35,60.52,43247.0,56.5123,56.9054,56.4935,56.6527,43247.0
2022-06-27 10:10:00,60.57,60.58,60.32,60.5,39743.0,56.6995,56.7089,56.4655,56.634,39743.0
2022-06-27 10:20:00,60.52,60.62,60.4,60.46,57583.0,56.6527,56.7463,56.5404,56.5965,57583.0
2022-06-27 10:30:00,60.44,60.75,60.41,60.62,54875.0,56.5778,56.868,56.5497,56.7463,54875.0
2022-06-27 10:40:00,60.62,60.89,60.6,60.85,79608.0,56.7463,56.999,56.7276,56.9616,79608.0
2022-06-27 10:50:00,60.88,61.13,60.87,60.94,52121.0,56.9897,57.2237,56.9803,57.0458,52121.0
2022-06-27 11:00:00,60.94,60.97,60.79,60.81,17332.0,57.0458,57.0739,56.9054,56.9242,17332.0
2022-06-27 11:10:00,60.8,60.89,60.75,60.87,30454.0,56.9148,56.999,56.868,56.9803,30454.0
2022-06-27 11:20:00,60.87,61.21,60.82,61.1,39605.0,56.9803,57.2986,56.9335,57.1956,39605.0
2022-06-27 11:30:00,61.09,61.09,60.89,60.96,38419.0,57.1863,57.1863,56.999,57.0646,38419.0
2022-06-27 11:40:00,60.96,61.21,60.96,61.04,36939.0,57.0646,57.2986,57.0646,57.1395,36939.0
2022-06-27 11:50:00,61.03,61.11,60.94,60.99,19903.0,57.1301,57.205,57.0458,57.0927,19903.0
2022-06-27 12:00:00,61.0,61.02,60.71,60.72,32165.0,57.102,57.1207,56.8305,56.8399,32165.0
2022-06-27 12:10:00,60.68,60.81,60.65,60.81,23751.0,56.8025,56.9242,56.7744,56.9242,23751.0
2022-06-27 12:20:00,60.83,60.87,60.62,60.64,25977.0,56.9429,56.9803,56.7463,56.765,25977.0
2022-06-27 12:30:00,60.64,60.68,60.51,60.67,22367.0,56.765,56.8025,56.6433,56.7931,22367.0
2022-06-27 12:40:00,60.67,60.81,60.63,60.79,19199.0,56.7931,56.9242,56.7557,56.9054,19199.0
2022-06-27 12:50:00,60.78,60.97,60.76,60.96,23613.0,56.8961,57.0739,56.8774,57.0646,23613.0
2022-06-27 13:00:00,60.98,61.0,60.75,60.85,25657.0,57.0833,57.102,56.868,56.9616,25657.0
2022-06-27 13:10:00,60.85,61.04,60.85,61.01,47586.0,56.9616,57.1395,56.9616,57.1114,47586.0
2022-06-27 13:20:00,61.02,61.06,60.82,60.89,38218.0,57.1207,57.1582,56.9335,56.999,38218.0
2022-06-27 13:30:00,60.86,60.89,60.7,60.77,15402.0,56.971,56.999,56.8212,56.8867,15402.0
2022-06-27 13:40:00,60.76,60.79,60.6,60.66,23065.0,56.8774,56.9054,56.7276,56.7837,23065.0
2022-06-27 13:50:00,60.69,60.83,60.69,60.79,25340.0,56.8118,56.9429,56.8118,56.9054,25340.0
2022-06-27 14:00:00,60.78,60.86,60.7,60.82,22625.0,56.8961,56.971,56.8212,56.9335,22625.0
2022-06-27 14:10:00,60.81,60.99,60.78,60.97,30901.0,56.9242,57.0927,56.8961,57.0739,30901.0
2022-06-27 14:20:00,60.97,60.99,60.89,60.95,32899.0,57.0739,57.0927,56.999,57.0552,32899.0
2022-06-27 14:30:00,60.95,61.16,60.92,61.13,34441.0,57.0552,57.2518,57.0271,57.2237,34441.0
2022-06-27 14:40:00,61.13,61.14,61.0,61.12,29104.0,57.2237,57.2331,57.102,57.2143,29104.0
2022-06-27 14:50:00,61.11,61.11,60.86,60.87,26589.0,57.205,57.205,56.971,56.9803,26589.0
2022-06-27 15:00:00,60.84,60.87,60.59,60.74,29224.0,56.9522,56.9803,56.7182,56.8586,29224.0
2022-06-27 15:10:00,60.72,60.91,60.72,60.9,34829.0,56.8399,57.0178,56.8399,57.0084,34829.0
2022-06-27 15:20:00,60.87,60.89,60.73,60.8,49195.0,56.9803,56.999,56.8493,56.9148,49195.0
2022-06-27 15:30:00,60.79,60.8,60.58,60.63,50944.0,56.9054,56.9148,56.7089,56.7557,50944.0
2022-06-27 15:40:00,60.62,60.85,60.61,60.68,66098.0,56.7463,56.9616,56.7369,56.8025,66098.0
2022-06-27 15:50:00,60.68,60.69,60.4,60.69,296812.0,56.8025,56.8118,56.5404,56.8118,296812.0
2022-06-28 09:30:00,62.18,62.64,61.79,62.19,192604.0,58.2066,58.6372,57.8415,58.216,192604.0
2022-06-28 09:40:00,62.21,62.49,62.18,62.44,96488.0,58.2347,58.4968,58.2066,58.45,96488.0
2022-06-28 09:50:00,62.45,62.92,62.37,62.47,99174.0,58.4594,58.8993,58.3845,58.4781,99174.0
2022-06-28 10:00:00,62.47,62.66,62.0,62.08,171705.0,58.4781,58.6559,58.0381,58.113,171705.0
2022-06-28 10:10:00,62.06,62.34,61.95,61.98,100449.0,58.0943,58.3564,57.9913,58.0194,100449.0
2022-06-28 10:20:00,61.98,62.05,61.78,61.93,76057.0,58.0194,58.0849,57.8322,57.9726,76057.0
2022-06-28 10:30:00,61.9,61.91,61.45,61.77,50954.0,57.9445,57.9539,57.5233,57.8228,50954.0
2022-06-28 10:40:00,61.76,61.76,61.19,61.26,61088.0,57.8134,57.8134,57.2799,57.3454,61088.0
2022-06-28 10:50:00,61.28,61.44,61.23,61.29,45232.0,57.3641,57.5139,57.3173,57.3735,45232.0
2022-06-28 11:00:00,61.3,61.44,61.24,61.28,31966.0,57.3828,57.5139,57.3267,57.3641,31966.0
2022-06-28 11:10:00,61.26,61.36,61.08,61.12,41345.0,57.3454,57.439,57.1769,57.2143,41345.0
2022-06-28 11:20:00,61.11,61.15,60.68,60.68,35579.0,57.205,57.2424,56.8025,56.8025,35579.0
2022-06-28 11:30:00,60.65,60.83,60.49,60.52,71008.0,56.7744,56.9429,56.6246,56.6527,71008.0
2022-06-28 11:40:00,60.51,60.57,60.25,60.35,85788.0,56.6433,56.6995,56.3999,56.4935,85788.0
2022-06-28 11:50:00,60.34,60.35,60.14,60.22,47889.0,56.4842,56.4935,56.297,56.3719,47889.0
2022-06-28 12:00:00,60.22,60.22,59.97,60.08,47751.0,56.3719,56.3719,56.1378,56.2408,47751.0
2022-06-28 12:10:00,60.05,60.4,60.04,60.33,46667.0,56.2127,56.5404,56.2034,56.4748,46667.0
2022-06-28 12:20:00,60.32,60.73,60.28,60.73,41063.0,56.4655,56.8493,56.428,56.8493,41063.0
2022-06-28 12:30:00,60.72,60.72,60.42,60.64,31986.0,56.8399,56.8399,56.5591,56.765,31986.0
2022-06-28 12:40:00,60.65,60.81,60.62,60.72,35885.0,56.7744,56.9242,56.7463,56.8399,35885.0
2022-06-28 12:50:00,60.72,60.72,60.43,60.46,29120.0,56.8399,56.8399,56.5684,56.5965,29120.0
2022-06-28 13:00:00,60.44,60.52,60.08,60.08,41558.0,56.5778,56.6527,56.2408,56.2408,41558.0
2022-06-28 13:10:00,60.09,60.15,59.98,59.99,38696.0,56.2502,56.3063,56.1472,56.1566,38696.0
2022-06-28 13:20:00,59.98,60.17,59.86,60.13,37689.0,56.1472,56.3251,56.0349,56.2876,37689.0
2022-06-28 13:30:00,60.12,60.22,59.97,60.0,26696.0,56.2782,56.3719,56.1378,56.1659,26696.0
2022-06-28 13:40:00,59.98,60.21,59.96,60.17,27054.0,56.1472,56.3625,56.1285,56.3251,27054.0
2022-06-28 13:50:00,60.17,60.22,60.04,60.04,21549.0,56.3251,56.3719,56.2034,56.2034,21549.0
2022-06-28 14:00:00,60.03,60.21,60.01,60.07,34092.0,56.194,56.3625,56.1753,56.2314,34092.0
2022-06-28 14:10:00,60.05,60.12,59.88,59.91,21416.0,56.2127,56.2782,56.0536,56.0817,21416.0
2022-06-28 14:20:00,59.9,59.95,59.83,59.9,22201.0,56.0723,56.1191,56.0068,56.0723,22201.0
2022-06-28 14:30:00,59.88,59.88,59.61,59.63,34240.0,56.0536,56.0536,55.8008,55.8196,34240.0
2022-06-28 14:40:00,59.62,59.88,59.61,59.85,47536.0,55.8102,56.0536,55.8008,56.0255,47536.0
2022-06-28 14:50:00,59.84,59.85,59.73,59.73,43675.0,56.0161,56.0255,55.9132,55.9132,43675.0
2022-06-28 15:00:00,59.73,59.79,59.5,59.59,61509.0,55.9132,55.9693,55.6979,55.7821,61509.0
2022-06-28 15:10:00,59.59,59.79,59.57,59.75,73017.0,55.7821,55.9693,55.7634,55.9319,73017.0
2022-06-28 15:20:00,59.75,59.81,59.65,59.71,74926.0,55.9319,55.9881,55.8383,55.8944,74926.0
2022-06-28 15:30:00,59.68,59.83,59.65,59.72,116415.0,55.8664,56.0068,55.8383,55.9038,116415.0
2022-06-28 15:40:00,59.73,59.74,59.53,59.58,121926.0,55.9132,55.9225,55.7259,55.7728,121926.0
2022-06-28 15:50:00,59.56,59.68,59.39,59.44,506846.0,55.754,55.8664,55.5949,55.6417,506846.0
2022-06-29 09:30:00,58.7,59.06,58.07,58.08,100829.0,54.949,55.286,54.3592,54.3686,100829.0
2022-06-29 09:40:00,58.01,58.56,58.0,58.51,86276.0,54.3031,54.8179,54.2937,54.7711,86276.0
2022-06-29 09:50:00,58.5,58.92,58.35,58.41,57991.0,54.7618,55.1549,54.6214,54.6775,57991.0
2022-06-29 10:00:00,58.37,58.69,58.14,58.19,41994.0,54.6401,54.9396,54.4248,54.4716,41994.0
2022-06-29 10:10:00,58.17,58.31,57.72,57.83,53533.0,54.4529,54.5839,54.0316,54.1346,53533.0
2022-06-29 10:20:00,57.83,58.28,57.79,58.15,48565.0,54.1346,54.5558,54.0971,54.4341,48565.0
2022-06-29 10:30:00,58.15,58.44,58.08,58.26,33108.0,54.4341,54.7056,54.3686,54.5371,33108.0
2022-06-29 10:40:00,58.29,58.68,58.23,58.33,60014.0,54.5652,54.9303,54.509,54.6026,60014.0
2022-06-29 10:50:00,58.33,58.45,58.16,58.17,23041.0,54.6026,54.715,54.4435,54.4529,23041.0
2022-06-29 11:00:00,58.14,58.18,57.77,57.88,44504.0,54.4248,54.4622,54.0784,54.1814,44504.0
2022-06-29 11:10:00,57.91,58.0,57.81,57.86,18313.0,54.2095,54.2937,54.1159,54.1627,18313.0
2022-06-29 11:20:00,57.86,57.97,57.68,57.95,25806.0,54.1627,54.2656,53.9942,54.2469,25806.0
2022-06-29 11:30:00,57.95,58.11,57.85,57.96,48667.0,54.2469,54.3967,54.1533,54.2563,48667.0
2022-06-29 11:40:00,57.96,58.01,57.81,57.89,32064.0,54.2563,54.3031,54.1159,54.1907,32064.0
2022-06-29 11:50:00,57.85,57.94,57.75,57.84,25902.0,54.1533,54.2376,54.0597,54.1439,25902.0
2022-06-29 12:00:00,57.83,57.91,57.65,57.67,27276.0,54.1346,54.2095,53.9661,53.9848,27276.0
2022-06-29 12:10:00,57.68,57.71,57.5,57.66,43081.0,53.9942,54.0222,53.8257,53.9754,43081.0
2022-06-29 12:20:00,57.67,57.73,57.37,57.4,27214.0,53.9848,54.041,53.704,53.7321,27214.0
2022-06-29 12:30:00,57.4,57.64,57.31,57.57,46660.0,53.7321,53.9567,53.6478,53.8912,46660.0
2022-06-29 12:40:00,57.57,57.77,57.57,57.69,46041.0,53.8912,54.0784,53.8912,54.0035,46041.0
2022-06-29 12:50:00,57.67,57.87,57.62,57.86,39829.0,53.9848,54.172,53.938,54.1627,39829.0
2022-06-29 13:00:00,57.85,57.89,57.7,57.83,21428.0,54.1533,54.1907,54.0129,54.1346,21428.0
2022-06-29 13:10:00,57.83,57.88,57.51,57.54,30049.0,54.1346,54.1814,53.835,53.8631,30049.0
2022-06-29 13:20:00,57.53,57.72,57.48,57.68,34019.0,53.8538,54.0316,53.8069,53.9942,34019.0
2022-06-29 13:30:00,57.66,57.73,57.56,57.71,30175.0,53.9754,54.041,53.8818,54.0222,30175.0
2022-06-29 13:40:00,57.71,57.73,57.65,57.66,28251.0,54.0222,54.041,53.9661,53.9754,28251.0
2022-06-29 13:50:00,57.67,57.89,57.66,57.89,35866.0,53.9848,54.1907,53.9754,54.1907,35866.0
2022-06-29 14:00:00,57.89,58.09,57.87,57.98,32286.0,54.1907,54.378,54.172,54.275,32286.0
2022-06-29 14:10:00,57.98,57.98,57.85,57.9,55589.0,54.275,54.275,54.1533,54.2001,55589.0
2022-06-29 14:20:00,57.89,57.91,57.8,57.88,33533.0,54.1907,54.2095,54.1065,54.1814,33533.0
2022-06-29 14:30:00,57.9,57.9,57.75,57.75,38501.0,54.2001,54.2001,54.0597,54.0597,38501.0
2022-06-29 14:40:00,57.76,57.83,57.69,57.8,33442.0,54.0691,54.1346,54.0035,54.1065,33442.0
2022-06-29 14:50:00,57.8,57.89,57.76,57.86,38457.0,54.1065,54.1907,54.0691,54.1627,38457.0
2022-06-29 15:00:00,57.86,57.98,57.83,57.98,50363.0,54.1627,54.275,54.1346,54.275,50363.0
2022-06-29 15:10:00,57.97,58.08,57.91,58.0,84264.0,54.2656,54.3686,54.2095,54.2937,84264.0
2022-06-29 15:20:00,57.99,58.15,57.88,58.11,58396.0,54.2844,54.4341,54.1814,54.3967,58396.0
2022-06-29 15:30:00,58.11,58.12,57.92,58.01,85249.0,54.3967,54.406,54.2188,54.3031,85249.0
2022-06-29 15:40:00,58.02,58.05,57.92,57.94,140521.0,54.3124,54.3405,54.2188,54.2376,140521.0
2022-06-29 15:50:00,57.96,58.11,57.74,58.06,435878.0,54.2563,54.3967,54.0503,54.3499,435878.0
2022-06-30 09:30:00,57.2,57.38,56.9,57.12,91475.0,53.5448,53.7133,53.264,53.47,91475.0
2022-06-30 09:40:00,57.1,57.22,56.87,56.99,53436.0,53.4512,53.5636,53.2359,53.3483,53436.0
2022-06-30 09:50:00,57.0,57.09,56.58,56.69,26723.0,53.3576,53.4419,52.9645,53.0674,26723.0
2022-06-30 10:00:00,56.62,56.85,56.55,56.81,39896.0,53.0019,53.2172,52.9364,53.1798,39896.0
2022-06-30 10:10:00,56.8,57.11,56.79,56.98,36854.0,53.1704,53.4606,53.161,53.3389,36854.0
2022-06-30 10:20:00,56.97,57.09,56.8,56.93,39846.0,53.3295,53.4419,53.1704,53.2921,39846.0
2022-06-30 10:30:00,56.93,57.36,56.87,57.15,35303.0,53.2921,53.6946,53.2359,53.498,35303.0
2022-06-30 10:40:00,57.13,57.17,56.96,57.05,26366.0,53.4793,53.5168,53.3202,53.4044,26366.0
2022-06-30 10:50:00,57.05,57.62,57.05,57.54,147182.0,53.4044,53.938,53.4044,53.8631,147182.0
2022-06-30 11:00:00,57.53,57.93,57.45,57.92,82717.0,53.8538,54.2282,53.7789,54.2188,82717.0
2022-06-30 11:10:00,57.93,58.0,57.71,57.98,55922.0,54.2282,54.2937,54.0222,54.275,55922.0
2022-06-30 11:20:00,57.97,58.61,57.97,58.53,84849.0,54.2656,54.8647,54.2656,54.7899,84849.0
2022-06-30 11:30:00,58.52,58.66,58.26,58.39,52196.0,54.7805,54.9115,54.5371,54.6588,52196.0
2022-06-30 11:40:00,58.4,58.56,58.29,58.46,109463.0,54.6682,54.8179,54.5652,54.7243,109463.0
2022-06-30 11:50:00,58.42,58.47,58.29,58.45,47543.0,54.6869,54.7337,54.5652,54.715,47543.0
2022-06-30 12:00:00,58.45,58.47,58.18,58.28,45582.0,54.715,54.7337,54.4622,54.5558,45582.0
2022-06-30 12:10:00,58.27,58.43,58.22,58.42,72274.0,54.5465,54.6962,54.4997,54.6869,72274.0
2022-06-30 12:20:00,58.41,58.84,58.37,58.84,52148.0,54.6775,55.08,54.6401,55.08,52148.0
2022-06-30 12:30:00,58.84,59.08,58.83,58.94,167547.0,55.08,55.3047,55.0707,55.1737,167547.0
2022-06-30 12:40:00,58.93,58.95,58.7,58.7,49431.0,55.1643,55.183,54.949,54.949,49431.0
2022-06-30 12:50:00,58.69,58.76,58.6,58.66,20935.0,54.9396,55.0052,54.8554,54.9115,20935.0
2022-06-30 13:00:00,58.67,58.8,58.58,58.62,35183.0,54.9209,55.0426,54.8367,54.8741,35183.0
2022-06-30 13:10:00,58.63,58.64,58.4,58.6,64120.0,54.8835,54.8928,54.6682,54.8554,64120.0
2022-06-30 13:20:00,58.59,58.86,58.58,58.82,64398.0,54.846,55.0988,54.8367,55.0613,64398.0
2022-06-30 13:30:00,58.82,58.88,58.57,58.66,61440.0,55.0613,55.1175,54.8273,54.9115,61440.0
2022-06-30 13:40:00,58.7,58.8,58.53,58.78,35938.0,54.949,55.0426,54.7899,55.0239,35938.0
2022-06-30 13:50:00,58.78,59.02,58.77,58.94,57479.0,55.0239,55.2485,55.0145,55.1737,57479.0
2022-06-30 14:00:00,58.95,58.96,58.71,58.75,75616.0,55.183,55.1924,54.9583,54.9958,75616.0
2022-06-30 14:10:00,58.74,58.86,58.67,58.86,30216.0,54.9864,55.0988,54.9209,55.0988,30216.0
2022-06-30 14:20:00,58.87,58.92,58.53,58.74,78412.0,55.1081,55.1549,54.7899,54.9864,78412.0
2022-06-30 14:30:00,58.72,58.83,58.67,58.76,105746.0,54.9677,55.0707,54.9209,55.0052,105746.0
2022-06-30 14:40:00,58.73,58.73,58.47,58.48,92628.0,54.9771,54.9771,54.7337,54.743,92628.0
2022-06-30 14:50:00,58.48,58.5,58.33,58.39,24588.0,54.743,54.7618,54.6026,54.6588,24588.0
2022-06-30 15:00:00,58.36,58.41,57.94,57.96,36125.0,54.6307,54.6775,54.2376,54.2563,36125.0
2022-06-30 15:10:00,57.95,57.99,57.72,57.8,46737.0,54.2469,54.2844,54.0316,54.1065,46737.0
2022-06-30 15:20:00,57.81,58.24,57.81,58.23,42449.0,54.1159,54.5184,54.1159,54.509,42449.0
2022-06-30 15:30:00,58.22,58.45,58.2,58.24,82154.0,54.4997,54.715,54.4809,54.5184,82154.0
2022-06-30 15:40:00,58.23,58.36,58.06,58.12,102183.0,54.509,54.6307,54.3499,54.406,102183.0
2022-06-30 15:50:00,58.11,58.22,57.7,58.09,555350.0,54.3967,54.4997,54.0129,54.378,555350.0
2022-07-01 09:30:00,57.2,57.99,56.64,57.03,134106.0,53.5448,54.2844,53.0206,53.3857,134106.0
2022-07-01 09:40:00,57.06,57.5,57.04,57.32,44931.0,53.4138,53.8257,53.3951,53.6572,44931.0
2022-07-01 09:50:00,57.25,57.58,57.15,57.25,38846.0,53.5916,53.9006,53.498,53.5916,38846.0
2022-07-01 10:00:00,57.27,57.46,56.86,57.0,43179.0,53.6104,53.7882,53.2266,53.3576,43179.0
2022-07-01 10:10:00,57.03,57.05,56.34,56.45,55424.0,53.3857,53.4044,52.7398,52.8428,55424.0
2022-07-01 10:20:00,56.44,56.5,55.91,55.94,126623.0,52.8334,52.8896,52.3373,52.3654,126623.0
2022-07-01 10:30:00,55.97,56.02,55.62,55.69,33306.0,52.3934,52.4402,52.0658,52.1313,33306.0
2022-07-01 10:40:00,55.7,56.12,55.56,55.96,47316.0,52.1407,52.5339,52.0096,52.3841,47316.0
2022-07-01 10:50:00,55.96,56.18,55.74,55.87,52886.0,52.3841,52.59,52.1781,52.2998,52886.0
2022-07-01 11:00:00,55.85,56.22,55.82,56.14,33192.0,52.2811,52.6275,52.253,52.5526,33192.0
2022-07-01 11:10:00,56.13,56.21,55.94,55.94,42176.0,52.5432,52.6181,52.3654,52.3654,42176.0
2022-07-01 11:20:00,55.94,56.03,55.67,55.73,34608.0,52.3654,52.4496,52.1126,52.1688,34608.0
2022-07-01 11:30:00,55.74,55.98,55.74,55.9,62539.0,52.1781,52.4028,52.1781,52.3279,62539.0
2022-07-01 11:40:00,55.9,55.97,55.73,55.74,36334.0,52.3279,52.3934,52.1688,52.1781,36334.0
2022-07-01 11:50:00,55.74,55.74,55.38,55.51,86918.0,52.1781,52.1781,51.8411,51.9628,86918.0
2022-07-01 12:00:00,55.51,55.59,55.36,55.47,89896.0,51.9628,52.0377,51.8224,51.9254,89896.0
2022-07-01 12:10:00,55.46,55.81,55.43,55.79,52719.0,51.916,52.2437,51.8879,52.2249,52719.0
2022-07-01 12:20:00,55.77,55.84,55.74,55.78,22264.0,52.2062,52.2717,52.1781,52.2156,22264.0
2022-07-01 12:30:00,55.77,55.79,55.43,55.44,42948.0,52.2062,52.2249,51.8879,51.8973,42948.0
2022-07-01 12:40:00,55.45,55.55,55.4,55.53,31882.0,51.9067,52.0003,51.8599,51.9816,31882.0
2022-07-01 12:50:00,55.53,55.66,55.29,55.31,35727.0,51.9816,52.1032,51.7569,51.7756,35727.0
2022-07-01 13:00:00,55.3,55.43,55.29,55.43,19126.0,51.7663,51.8879,51.7569,51.8879,19126.0
2022-07-01 13:10:00,55.42,55.58,55.36,55.5,49394.0,51.8786,52.0284,51.8224,51.9535,49394.0
2022-07-01 13:20:00,55.48,55.5,55.4,55.47,25591.0,51.9347,51.9535,51.8599,51.9254,25591.0
2022-07-01 13:30:00,55.49,55.62,55.39,55.57,79791.0,51.9441,52.0658,51.8505,52.019,79791.0
2022-07-01 13:40:00,55.59,55.68,55.54,55.62,27884.0,52.0377,52.122,51.9909,52.0658,27884.0
2022-07-01 13:50:00,55.61,55.64,55.52,55.62,30448.0,52.0564,52.0845,51.9722,52.0658,30448.0
2022-07-01 14:00:00,55.63,55.69,55.55,55.57,55997.0,52.0752,52.1313,52.0003,52.019,55997.0
2022-07-01 14:10:00,55.58,55.9,55.5,55.9,29472.0,52.0284,52.3279,51.9535,52.3279,29472.0
2022-07-01 14:20:00,55.89,56.28,55.87,56.18,85845.0,52.3185,52.6836,52.2998,52.59,85845.0
2022-07-01 14:30:00,56.19,56.35,56.18,56.32,63462.0,52.5994,52.7492,52.59,52.7211,63462.0
2022-07-01 14:40:00,56.32,56.39,56.18,56.37,27208.0,52.7211,52.7866,52.59,52.7679,27208.0
2022-07-01 14:50:00,56.36,56.37,56.2,56.33,32346.0,52.7585,52.7679,52.6087,52.7304,32346.0
2022-07-01 15:00:00,56.33,56.37,56.05,56.17,45172.0,52.7304,52.7679,52.4683,52.5807,45172.0
2022-07-01 15:10:00,56.18,56.24,56.05,56.08,45554.0,52.59,52.6462,52.4683,52.4964,45554.0
2022-07-01 15:20:00,56.1,56.12,55.98,55.98,69183.0,52.5151,52.5339,52.4028,52.4028,69183.0
2022-07-01 15:30:00,55.99,56.35,55.96,56.35,77082.0,52.4122,52.7492,52.3841,52.7492,77082.0
2022-07-01 15:40:00,56.35,56.38,56.26,56.36,107883.0,52.7492,52.7772,52.6649,52.7585,107883.0
2022-07-01 15:50:00,56.36,56.42,56.05,56.16,359838.0,52.7585,52.8147,52.4683,52.5713,359838.0
2022-07-05 09:30:00,54.97,54.97,54.49,54.78,189920.0,51.4573,51.4573,51.008,51.2795,189920.0
2022-07-05 09:40:00,54.78,55.03,54.7,54.82,107227.0,51.2795,51.5135,51.2046,51.3169,107227.0
2022-07-05 09:50:00,54.83,54.88,54.46,54.65,92798.0,51.3263,51.3731,50.9799,51.1578,92798.0
2022-07-05 10:00:00,54.61,54.84,54.33,54.54,78980.0,51.1203,51.3356,50.8582,51.0548,78980.0
2022-07-05 10:10:00,54.51,54.77,54.46,54.51,91631.0,51.0267,51.2701,50.9799,51.0267,91631.0
2022-07-05 10:20:00,54.49,54.67,54.39,54.64,65795.0,51.008,51.1765,50.9144,51.1484,65795.0
2022-07-05 10:30:00,54.64,55.5,54.52,55.45,88815.0,51.1484,51.9535,51.0361,51.9067,88815.0
2022-07-05 10:40:00,55.44,55.49,54.99,55.05,64897.0,51.8973,51.9441,51.4761,51.5322,64897.0
2022-07-05 10:50:00,55.05,55.33,54.98,55.28,74063.0,51.5322,51.7943,51.4667,51.7475,74063.0
2022-07-05 11:00:00,55.28,55.28,54.99,55.12,77776.0,51.7475,51.7475,51.4761,51.5978,77776.0
2022-07-05 11:10:00,55.12,55.12,54.71,54.78,36564.0,51.5978,51.5978,51.214,51.2795,36564.0
2022-07-05 11:20:00,54.78,54.82,54.63,54.69,44261.0,51.2795,51.3169,51.1391,51.1952,44261.0
2022-07-05 11:30:00,54.7,54.91,54.63,54.71,32324.0,51.2046,51.4012,51.1391,51.214,32324.0
2022-07-05 11:40:00,54.71,55.13,54.7,54.99,24095.0,51.214,51.6071,51.2046,51.4761,24095.0
2022-07-05 11:50:00,55.01,55.18,55.0,55.09,27115.0,51.4948,51.6539,51.4854,51.5697,27115.0
2022-07-05 12:00:00,55.1,55.14,54.92,55.1,28791.0,51.579,51.6165,51.4105,51.579,28791.0
2022-07-05 12:10:00,55.11,55.29,55.03,55.29,40375.0,51.5884,51.7569,51.5135,51.7569,40375.0
2022-07-05 12:20:00,55.28,55.65,55.27,55.61,39549.0,51.7475,52.0939,51.7382,52.0564,39549.0
2022-07-05 12:30:00,55.63,55.66,55.43,55.46,32194.0,52.0752,52.1032,51.8879,51.916,32194.0
2022-07-05 12:40:00,55.46,55.53,55.26,55.34,45835.0,51.916,51.9816,51.7288,51.8037,45835.0
2022-07-05 12:50:00,55.36,55.41,55.26,55.26,32227.0,51.8224,51.8692,51.7288,51.7288,32227.0
2022-07-05 13:00:00,55.27,55.43,55.2,55.33,29493.0,51.7382,51.8879,51.6726,51.7943,29493.0
2022-07-05 13:10:00,55.33,55.71,55.32,55.68,38971.0,51.7943,52.1501,51.785,52.122,38971.0
2022-07-05 13:20:00,55.67,55.88,55.63,55.66,71241.0,52.1126,52.3092,52.0752,52.1032,71241.0
2022-07-05 13:30:00,55.65,55.8,55.57,55.72,31314.0,52.0939,52.2343,52.019,52.1594,31314.0
2022-07-05 13:40:00,55.74,55.82,55.46,55.57,33429.0,52.1781,52.253,51.916,52.019,33429.0
2022-07-05 13:50:00,55.57,55.6,55.49,55.58,32805.0,52.019,52.0471,51.9441,52.0284,32805.0
2022-07-05 14:00:00,55.56,55.68,55.46,55.5,25031.0,52.0096,52.122,51.916,51.9535,25031.0
2022-07-05 14:10:00,55.51,55.52,55.37,55.49,23381.0,51.9628,51.9722,51.8318,51.9441,23381.0
2022-07-05 14:20:00,55.49,55.67,55.42,55.66,34368.0,51.9441,52.1126,51.8786,52.1032,34368.0
2022-07-05 14:30:00,55.66,56.1,55.66,56.08,39171.0,52.1032,52.5151,52.1032,52.4964,39171.0
2022-07-05 14:40:00,56.08,56.1,55.9,55.97,36743.0,52.4964,52.5151,52.3279,52.3934,36743.0
2022-07-05 14:50:00,55.97,56.04,55.87,55.97,36275.0,52.3934,52.459,52.2998,52.3934,36275.0
2022-07-05 15:00:00,55.96,56.15,55.82,56.09,77419.0,52.3841,52.5619,52.253,52.5058,77419.0
2022-07-05 15:10:00,56.09,56.11,55.8,55.84,62935.0,52.5058,52.5245,52.2343,52.2717,62935.0
2022-07-05 15:20:00,55.85,56.15,55.84,56.06,136085.0,52.2811,52.5619,52.2717,52.4777,136085.0
2022-07-05 15:30:00,56.06,56.1,55.87,55.93,93382.0,52.4777,52.5151,52.2998,52.356,93382.0
2022-07-05 15:40:00,55.93,56.0,55.79,55.97,157874.0,52.356,52.4215,52.2249,52.3934,157874.0
2022-07-05 15:50:00,55.96,56.16,55.81,56.15,372797.0,52.3841,52.5713,52.2437,52.5619,372797.0
2022-07-06 09:30:00,56.24,56.35,55.76,55.76,169111.0,52.6462,52.7492,52.1969,52.1969,169111.0
2022-07-06 09:40:00,55.78,56.15,55.71,55.75,53997.0,52.2156,52.5619,52.1501,52.1875,53997.0
2022-07-06 09:50:00,55.68,56.09,55.64,56.04,48877.0,52.122,52.5058,52.0845,52.459,48877.0
2022-07-06 10:00:00,56.0,56.06,55.68,55.83,118236.0,52.4215,52.4777,52.122,52.2624,118236.0
2022-07-06 10:10:00,55.84,55.88,55.37,55.55,59087.0,52.2717,52.3092,51.8318,52.0003,59087.0
2022-07-06 10:20:00,55.5,55.78,55.41,55.73,29933.0,51.9535,52.2156,51.8692,52.1688,29933.0
2022-07-06 10:30:00,55.75,55.92,55.66,55.89,22973.0,52.1875,52.3466,52.1032,52.3185,22973.0
2022-07-06 10:40:00,55.89,56.2,55.82,56.02,37397.0,52.3185,52.6087,52.253,52.4402,37397.0
2022-07-06 10:50:00,56.01,56.49,56.0,56.43,79230.0,52.4309,52.8802,52.4215,52.824,79230.0
2022-07-06 11:00:00,56.43,56.5,56.09,56.09,34534.0,52.824,52.8896,52.5058,52.5058,34534.0
2022-07-06 11:10:00,56.1,56.29,56.01,56.27,55856.0,52.5151,52.693,52.4309,52.6743,55856.0
2022-07-06 11:20:00,56.26,56.26,55.87,55.93,35941.0,52.6649,52.6649,52.2998,52.356,35941.0
2022-07-06 11:30:00,55.93,56.03,55.76,56.01,76804.0,52.356,52.4496,52.1969,52.4309,76804.0
2022-07-06 11:40:00,55.99,56.11,55.88,56.07,51369.0,52.4122,52.5245,52.3092,52.487,51369.0
2022-07-06 11:50:00,56.07,56.15,56.03,56.09,21132.0,52.487,52.5619,52.4496,52.5058,21132.0
2022-07-06 12:00:00,56.09,56.24,56.0,56.12,100546.0,52.5058,52.6462,52.4215,52.5339,100546.0
2022-07-06 12:10:00,56.16,56.3,56.07,56.09,40760.0,52.5713,52.7024,52.487,52.5058,40760.0
2022-07-06 12:20:00,56.09,56.21,56.05,56.17,28071.0,52.5058,52.6181,52.4683,52.5807,28071.0
2022-07-06 12:30:00,56.18,56.28,56.12,56.22,42324.0,52.59,52.6836,52.5339,52.6275,42324.0
2022-07-06 12:40:00,56.23,56.29,56.15,56.18,29132.0,52.6368,52.693,52.5619,52.59,29132.0
2022-07-06 12:50:00,56.18,56.2,56.08,56.2,30238.0,52.59,52.6087,52.4964,52.6087,30238.0
2022-07-06 13:00:00,56.2,56.46,56.19,56.43,34466.0,52.6087,52.8521,52.5994,52.824,34466.0
2022-07-06 13:10:00,56.43,56.49,56.34,56.42,35228.0,52.824,52.8802,52.7398,52.8147,35228.0
2022-07-06 13:20:00,56.43,56.47,56.29,56.29,27732.0,52.824,52.8615,52.693,52.693,27732.0
2022-07-06 13:30:00,56.29,56.38,56.27,56.38,27318.0,52.693,52.7772,52.6743,52.7772,27318.0
2022-07-06 13:40:00,56.4,56.43,56.32,56.4,26915.0,52.796,52.824,52.7211,52.796,26915.0
2022-07-06 13:50:00,56.4,56.56,56.37,56.52,27052.0,52.796,52.9457,52.7679,52.9083,27052.0
2022-07-06 14:00:00,56.52,56.82,56.26,56.53,135015.0,52.9083,53.1891,52.6649,52.9177,135015.0
2022-07-06 14:10:00,56.54,56.55,56.21,56.23,52736.0,52.927,52.9364,52.6181,52.6368,52736.0
2022-07-06 14:20:00,56.24,56.47,56.06,56.47,37221.0,52.6462,52.8615,52.4777,52.8615,37221.0
2022-07-06 14:30:00,56.51,56.64,56.36,56.56,39862.0,52.8989,53.0206,52.7585,52.9457,39862.0
2022-07-06 14:40:00,56.57,56.86,56.56,56.61,51303.0,52.9551,53.2266,52.9457,52.9925,51303.0
2022-07-06 14:50:00,56.6,56.76,56.58,56.74,46523.0,52.9832,53.133,52.9645,53.1142,46523.0
2022-07-06 15:00:00,56.75,56.76,56.51,56.63,69927.0,53.1236,53.133,52.8989,53.0113,69927.0
2022-07-06 15:10:00,56.63,56.77,56.6,56.71,47938.0,53.0113,53.1423,52.9832,53.0862,47938.0
2022-07-06 15:20:00,56.71,56.84,56.62,56.67,107509.0,53.0862,53.2078,53.0019,53.0487,107509.0
2022-07-06 15:30:00,56.67,56.73,56.52,56.54,183187.0,53.0487,53.1049,52.9083,52.927,183187.0
2022-07-06 15:40:00,56.53,56.59,56.28,56.37,170555.0,52.9177,52.9738,52.6836,52.7679,170555.0
2022-07-06 15:50:00,56.38,56.42,55.99,56.16,467116.0,52.7772,52.8147,52.4122,52.5713,467116.0
2022-07-07 09:30:00,57.65,58.15,57.39,58.05,156130.0,53.9661,54.4341,53.7227,54.3405,156130.0
2022-07-07 09:40:00,58.02,58.43,57.98,58.31,85548.0,54.3124,54.6962,54.275,54.5839,85548.0
2022-07-07 09:50:00,58.34,58.36,58.1,58.14,94302.0,54.612,54.6307,54.3873,54.4248,94302.0
2022-07-07 10:00:00,58.08,58.08,57.75,58.02,62575.0,54.3686,54.3686,54.0597,54.3124,62575.0
2022-07-07 10:10:00,58.03,58.17,57.84,57.91,46946.0,54.3218,54.4529,54.1439,54.2095,46946.0
2022-07-07 10:20:00,57.89,57.99,57.72,57.99,64828.0,54.1907,54.2844,54.0316,54.2844,64828.0
2022-07-07 10:30:00,58.0,58.21,57.88,57.98,45241.0,54.2937,54.4903,54.1814,54.275,45241.0
2022-07-07 10:40:00,57.98,58.11,57.91,58.05,31311.0,54.275,54.3967,54.2095,54.3405,31311.0
2022-07-07 10:50:00,58.03,58.12,57.88,57.9,30329.0,54.3218,54.406,54.1814,54.2001,30329.0
2022-07-07 11:00:00,57.9,57.93,57.75,57.76,50937.0,54.2001,54.2282,54.0597,54.0691,50937.0
2022-07-07 11:10:00,57.76,57.97,57.73,57.81,60116.0,54.0691,54.2656,54.041,54.1159,60116.0
2022-07-07 11:20:00,57.81,57.89,57.69,57.71,30067.0,54.1159,54.1907,54.0035,54.0222,30067.0
2022-07-07 11:30:00,57.71,57.78,57.56,57.77,38030.0,54.0222,54.0878,53.8818,54.0784,38030.0
2022-07-07 11:40:00,57.75,57.88,57.75,57.79,26700.0,54.0597,54.1814,54.0597,54.0971,26700.0
2022-07-07 11:50:00,57.82,58.0,57.78,57.99,25859.0,54.1252,54.2937,54.0878,54.2844,25859.0
2022-07-07 12:00:00,57.99,58.1,57.98,58.07,23944.0,54.2844,54.3873,54.275,54.3592,23944.0
2022-07-07 12:10:00,58.08,58.25,58.04,58.2,20141.0,54.3686,54.5277,54.3312,54.4809,20141.0
2022-07-07 12:20:00,58.2,58.28,58.16,58.18,32183.0,54.4809,54.5558,54.4435,54.4622,32183.0
2022-07-07 12:30:00,58.18,58.3,58.13,58.22,38138.0,54.4622,54.5745,54.4154,54.4997,38138.0
2022-07-07 12:40:00,58.23,58.35,58.21,58.28,52365.0,54.509,54.6214,54.4903,54.5558,52365.0
2022-07-07 12:50:00,58.27,58.45,58.26,58.34,64836.0,54.5465,54.715,54.5371,54.612,64836.0
2022-07-07 13:00:00,58.33,58.49,58.3,58.46,71528.0,54.6026,54.7524,54.5745,54.7243,71528.0
2022-07-07 13:10:00,58.48,58.6,58.47,58.56,70411.0,54.743,54.8554,54.7337,54.8179,70411.0
2022-07-07 13:20:00,58.55,58.72,58.53,58.69,51253.0,54.8086,54.9677,54.7899,54.9396,51253.0
2022-07-07 13:30:00,58.71,58.75,58.64,58.73,30671.0,54.9583,54.9958,54.8928,54.9771,30671.0
2022-07-07 13:40:00,58.75,58.87,58.72,58.83,38478.0,54.9958,55.1081,54.9677,55.0707,38478.0
2022-07-07 13:50:00,58.83,58.85,58.71,58.75,36874.0,55.0707,55.0894,54.9583,54.9958,36874.0
2022-07-07 14:00:00,58.77,58.91,58.76,58.87,32737.0,55.0145,55.1456,55.0052,55.1081,32737.0
2022-07-07 14:10:00,58.88,58.95,58.84,58.87,30360.0,55.1175,55.183,55.08,55.1081,30360.0
2022-07-07 14:20:00,58.86,58.89,58.77,58.78,29407.0,55.0988,55.1268,55.0145,55.0239,29407.0
2022-07-07 14:30:00,58.77,58.79,58.64,58.73,26448.0,55.0145,55.0332,54.8928,54.9771,26448.0
2022-07-07 14:40:00,58.73,58.81,58.66,58.77,43857.0,54.9771,55.052,54.9115,55.0145,43857.0
2022-07-07 14:50:00,58.77,58.81,58.69,58.78,36051.0,55.0145,55.052,54.9396,55.0239,36051.0
2022-07-07 15:00:00,58.79,58.81,58.65,58.78,42077.0,55.0332,55.052,54.9022,55.0239,42077.0
2022-07-07 15:10:00,58.78,58.93,58.77,58.93,52678.0,55.0239,55.1643,55.0145,55.1643,52678.0
2022-07-07 15:20:00,58.93,58.96,58.81,58.81,75378.0,55.1643,55.1924,55.052,55.052,75378.0
2022-07-07 15:30:00,58.8,58.93,58.79,58.81,87844.0,55.0426,55.1643,55.0332,55.052,87844.0
2022-07-07 15:40:00,58.8,58.84,58.68,58.78,117650.0,55.0426,55.08,54.9303,55.0239,117650.0
2022-07-07 15:50:00,58.79,58.93,58.68,58.74,356647.0,55.0332,55.1643,54.9303,54.9864,356647.0
2022-07-08 09:30:00,58.03,58.18,57.79,58.18,59461.0,54.3218,54.4622,54.0971,54.4622,59461.0
2022-07-08 09:40:00,58.13,58.39,57.69,57.72,63076.0,54.4154,54.6588,54.0035,54.0316,63076.0
2022-07-08 09:50:00,57.7,57.81,57.52,57.68,69859.0,54.0129,54.1159,53.8444,53.9942,69859.0
2022-07-08 10:00:00,57.68,57.87,57.5,57.82,59682.0,53.9942,54.172,53.8257,54.1252,59682.0
2022-07-08 10:10:00,57.76,58.03,57.68,57.95,57694.0,54.0691,54.3218,53.9942,54.2469,57694.0
2022-07-08 10:20:00,57.95,58.3,57.85,58.22,22128.0,54.2469,54.5745,54.1533,54.4997,22128.0
2022-07-08 10:30:00,58.23,58.37,58.17,58.35,23433.0,54.509,54.6401,54.4529,54.6214,23433.0
2022-07-08 10:40:00,58.36,58.47,58.31,58.43,39964.0,54.6307,54.7337,54.5839,54.6962,39964.0
2022-07-08 10:50:00,58.43,58.54,58.38,58.52,57133.0,54.6962,54.7992,54.6494,54.7805,57133.0
2022-07-08 11:00:00,58.56,58.75,58.56,58.74,19198.0,54.8179,54.9958,54.8179,54.9864,19198.0
2022-07-08 11:10:00,58.72,59.01,58.72,58.99,43030.0,54.9677,55.2392,54.9677,55.2205,43030.0
2022-07-08 11:20:00,58.99,59.33,58.99,59.23,43927.0,55.2205,55.5387,55.2205,55.4451,43927.0
2022-07-08 11:30:00,59.25,59.35,59.18,59.23,71609.0,55.4638,55.5575,55.3983,55.4451,71609.0
2022-07-08 11:40:00,59.23,59.26,58.95,59.03,45998.0,55.4451,55.4732,55.183,55.2579,45998.0
2022-07-08 11:50:00,59.01,59.19,58.97,59.18,48775.0,55.2392,55.4077,55.2017,55.3983,48775.0
2022-07-08 12:00:00,59.18,59.18,58.94,58.96,132013.0,55.3983,55.3983,55.1737,55.1924,132013.0
2022-07-08 12:10:00,58.95,59.08,58.85,59.03,104728.0,55.183,55.3047,55.0894,55.2579,104728.0
2022-07-08 12:20:00,59.03,59.06,58.73,58.77,138353.0,55.2579,55.286,54.9771,55.0145,138353.0
2022-07-08 12:30:00,58.76,58.76,58.49,58.49,153066.0,55.0052,55.0052,54.7524,54.7524,153066.0
2022-07-08 12:40:00,58.48,58.6,58.46,58.6,50512.0,54.743,54.8554,54.7243,54.8554,50512.0
2022-07-08 12:50:00,58.59,58.67,58.49,58.56,40675.0,54.846,54.9209,54.7524,54.8179,40675.0
2022-07-08 13:00:00,58.55,58.7,58.4,58.67,38251.0,54.8086,54.949,54.6682,54.9209,38251.0
2022-07-08 13:10:00,58.66,58.75,58.63,58.7,37401.0,54.9115,54.9958,54.8835,54.949,37401.0
2022-07-08 13:20:00,58.71,58.9,58.68,58.9,36873.0,54.9583,55.1362,54.9303,55.1362,36873.0
2022-07-08 13:30:00,58.9,58.91,58.8,58.9,32001.0,55.1362,55.1456,55.0426,55.1362,32001.0
2022-07-08 13:40:00,58.91,59.02,58.87,59.02,24866.0,55.1456,55.2485,55.1081,55.2485,24866.0
2022-07-08 13:50:00,59.03,59.07,58.86,58.92,24993.0,55.2579,55.2953,55.0988,55.1549,24993.0
2022-07-08 14:00:00,58.91,59.05,58.83,59.03,21426.0,55.1456,55.2766,55.0707,55.2579,21426.0
2022-07-08 14:10:00,59.01,59.14,58.99,59.14,50966.0,55.2392,55.3609,55.2205,55.3609,50966.0
2022-07-08 14:20:00,59.15,59.34,59.1,59.31,35062.0,55.3702,55.5481,55.3234,55.52,35062.0
2022-07-08 14:30:00,59.31,59.42,59.26,59.37,42001.0,55.52,55.623,55.4732,55.5762,42001.0
2022-07-08 14:40:00,59.37,59.43,59.34,59.37,36949.0,55.5762,55.6323,55.5481,55.5762,36949.0
2022-07-08 14:50:00,59.39,59.42,59.31,59.39,43105.0,55.5949,55.623,55.52,55.5949,43105.0
2022-07-08 15:00:00,59.4,59.44,59.3,59.35,56513.0,55.6043,55.6417,55.5106,55.5575,56513.0
2022-07-08 15:10:00,59.35,59.53,59.32,59.5,95468.0,55.5575,55.7259,55.5294,55.6979,95468.0
2022-07-08 15:20:00,59.51,59.61,59.49,59.53,228774.0,55.7072,55.8008,55.6885,55.7259,228774.0
2022-07-08 15:30:00,59.54,59.56,59.37,59.45,97148.0,55.7353,55.754,55.5762,55.6511,97148.0
2022-07-08 15:40:00,59.44,59.62,59.43,59.55,164831.0,55.6417,55.8102,55.6323,55.7447,164831.0
2022-07-08 15:50:00,59.52,59.62,59.4,59.45,345933.0,55.7166,55.8102,55.6043,55.6511,345933.0
2022-07-11 09:30:00,58.45,59.04,58.34,58.34,81430.0,54.715,55.2673,54.612,54.612,81430.0
2022-07-11 09:40:00,58.34,58.4,58.12,58.26,71415.0,54.612,54.6682,54.406,54.5371,71415.0
2022-07-11 09:50:00,58.27,58.75,58.1,58.65,33551.0,54.5465,54.9958,54.3873,54.9022,33551.0
2022-07-11 10:00:00,58.69,58.73,58.45,58.63,38083.0,54.9396,54.9771,54.715,54.8835,38083.0
2022-07-11 10:10:00,58.66,58.89,58.61,58.73,58123.0,54.9115,55.1268,54.8647,54.9771,58123.0
2022-07-11 10:20:00,58.73,58.75,58.51,58.68,37310.0,54.9771,54.9958,54.7711,54.9303,37310.0
2022-07-11 10:30:00,58.68,58.95,58.68,58.91,58720.0,54.9303,55.183,54.9303,55.1456,58720.0
2022-07-11 10:40:00,58.91,59.06,58.79,58.82,64431.0,55.1456,55.286,55.0332,55.0613,64431.0
2022-07-11 10:50:00,58.82,58.87,58.65,58.65,26504.0,55.0613,55.1081,54.9022,54.9022,26504.0
2022-07-11 11:00:00,58.65,58.76,58.62,58.73,29250.0,54.9022,55.0052,54.8741,54.9771,29250.0
2022-07-11 11:10:00,58.73,58.89,58.69,58.69,20065.0,54.9771,55.1268,54.9396,54.9396,20065.0
2022-07-11 11:20:00,58.7,58.71,58.46,58.59,82225.0,54.949,54.9583,54.7243,54.846,82225.0
2022-07-11 11:30:00,58.6,58.85,58.59,58.75,20695.0,54.8554,55.0894,54.846,54.9958,20695.0
2022-07-11 11:40:00,58.76,58.78,58.55,58.57,35893.0,55.0052,55.0239,54.8086,54.8273,35893.0
2022-07-11 11:50:00,58.56,58.58,58.46,58.55,15796.0,54.8179,54.8367,54.7243,54.8086,15796.0
2022-07-11 12:00:00,58.57,58.71,58.5,58.71,13066.0,54.8273,54.9583,54.7618,54.9583,13066.0
2022-07-11 12:10:00,58.71,58.85,58.7,58.82,12362.0,54.9583,55.0894,54.949,55.0613,12362.0
2022-07-11 12:20:00,58.82,58.82,58.69,58.8,24008.0,55.0613,55.0613,54.9396,55.0426,24008.0
2022-07-11 12:30:00,58.8,58.97,58.75,58.95,26127.0,55.0426,55.2017,54.9958,55.183,26127.0
2022-07-11 12:40:00,58.95,58.96,58.8,58.85,35501.0,55.183,55.1924,55.0426,55.0894,35501.0
2022-07-11 12:50:00,58.86,58.95,58.76,58.92,24981.0,55.0988,55.183,55.0052,55.1549,24981.0
2022-07-11 13:00:00,58.94,59.09,58.92,59.05,27438.0,55.1737,55.3141,55.1549,55.2766,27438.0
2022-07-11 13:10:00,59.07,59.13,59.05,59.06,29128.0,55.2953,55.3515,55.2766,55.286,29128.0
2022-07-11 13:20:00,59.05,59.2,59.03,59.17,16892.0,55.2766,55.417,55.2579,55.389,16892.0
2022-07-11 13:30:00,59.16,59.33,59.16,59.31,47102.0,55.3796,55.5387,55.3796,55.52,47102.0
2022-07-11 13:40:00,59.32,59.38,59.23,59.25,22182.0,55.5294,55.5855,55.4451,55.4638,22182.0
2022-07-11 13:50:00,59.23,59.34,59.22,59.28,19009.0,55.4451,55.5481,55.4358,55.4919,19009.0
2022-07-11 14:00:00,59.28,59.37,59.21,59.23,50474.0,55.4919,55.5762,55.4264,55.4451,50474.0
2022-07-11 14:10:00,59.21,59.24,59.14,59.21,38785.0,55.4264,55.4545,55.3609,55.4264,38785.0
2022-07-11 14:20:00,59.21,59.25,59.1,59.12,28607.0,55.4264,55.4638,55.3234,55.3421,28607.0
2022-07-11 14:30:00,59.13,59.13,59.01,59.1,29902.0,55.3515,55.3515,55.2392,55.3234,29902.0
2022-07-11 14:40:00,59.1,59.16,59.07,59.08,23572.0,55.3234,55.3796,55.2953,55.3047,23572.0
2022-07-11 14:50:00,59.07,59.09,58.99,59.02,42374.0,55.2953,55.3141,55.2205,55.2485,42374.0
2022-07-11 15:00:00,59.01,59.06,58.89,58.91,77231.0,55.2392,55.286,55.1268,55.1456,77231.0
2022-07-11 15:10:00,58.9,58.96,58.83,58.95,75754.0,55.1362,55.1924,55.0707,55.183,75754.0
2022-07-11 15:20:00,58.94,59.09,58.9,59.08,79195.0,55.1737,55.3141,55.1362,55.3047,79195.0
2022-07-11 15:30:00,59.07,59.11,58.96,59.04,100981.0,55.2953,55.3328,55.1924,55.2673,100981.0
2022-07-11 15:40:00,59.04,59.09,58.83,58.89,142518.0,55.2673,55.3141,55.0707,55.1268,142518.0
2022-07-11 15:50:00,58.86,58.9,58.63,58.87,527101.0,55.0988,55.1362,54.8835,55.1081,527101.0
2022-07-12 09:30:00,59.27,59.73,59.15,59.44,53939.0,55.4826,55.9132,55.3702,55.6417,53939.0
2022-07-12 09:40:00,59.46,59.74,59.33,59.38,49437.0,55.6604,55.9225,55.5387,55.5855,49437.0
2022-07-12 09:50:00,59.37,59.71,59.32,59.38,49262.0,55.5762,55.8944,55.5294,55.5855,49262.0
2022-07-12 10:00:00,59.37,59.41,59.09,59.17,78460.0,55.5762,55.6136,55.3141,55.389,78460.0
2022-07-12 10:10:00,59.17,59.68,59.14,59.66,42152.0,55.389,55.8664,55.3609,55.8476,42152.0
2022-07-12 10:20:00,59.69,59.72,59.36,59.45,38046.0,55.8757,55.9038,55.5668,55.6511,38046.0
2022-07-12 10:30:00,59.48,59.72,59.48,59.62,34440.0,55.6791,55.9038,55.6791,55.8102,34440.0
2022-07-12 10:40:00,59.61,59.7,59.42,59.67,45597.0,55.8008,55.8851,55.623,55.857,45597.0
2022-07-12 10:50:00,59.69,59.9,59.64,59.89,35280.0,55.8757,56.0723,55.8289,56.0629,35280.0
2022-07-12 11:00:00,59.9,59.97,59.74,59.9,32203.0,56.0723,56.1378,55.9225,56.0723,32203.0
2022-07-12 11:10:00,59.9,60.15,59.87,59.96,59579.0,56.0723,56.3063,56.0442,56.1285,59579.0
2022-07-12 11:20:00,59.96,60.25,59.96,60.22,39892.0,56.1285,56.3999,56.1285,56.3719,39892.0
2022-07-12 11:30:00,60.23,60.34,60.12,60.28,48862.0,56.3812,56.4842,56.2782,56.428,48862.0
2022-07-12 11:40:00,60.26,60.27,59.91,59.96,64366.0,56.4093,56.4187,56.0817,56.1285,64366.0
2022-07-12 11:50:00,59.96,60.02,59.83,59.96,44449.0,56.1285,56.1846,56.0068,56.1285,44449.0
2022-07-12 12:00:00,59.95,60.08,59.86,59.86,26109.0,56.1191,56.2408,56.0349,56.0349,26109.0
2022-07-12 12:10:00,59.87,60.05,59.85,59.99,26016.0,56.0442,56.2127,56.0255,56.1566,26016.0
2022-07-12 12:20:00,60.0,60.08,59.93,60.02,27064.0,56.1659,56.2408,56.1004,56.1846,27064.0
2022-07-12 12:30:00,60.03,60.17,59.99,60.07,36706.0,56.194,56.3251,56.1566,56.2314,36706.0
2022-07-12 12:40:00,60.04,60.08,59.96,59.99,21008.0,56.2034,56.2408,56.1285,56.1566,21008.0
2022-07-12 12:50:00,59.99,60.01,59.82,59.98,15787.0,56.1566,56.1753,55.9974,56.1472,15787.0
2022-07-12 13:00:00,59.98,60.31,59.82,59.98,204470.0,56.1472,56.4561,55.9974,56.1472,204470.0
2022-07-12 13:10:00,59.98,59.99,59.81,59.84,30747.0,56.1472,56.1566,55.9881,56.0161,30747.0
2022-07-12 13:20:00,59.83,59.84,59.72,59.78,13744.0,56.0068,56.0161,55.9038,55.96,13744.0
2022-07-12 13:30:00,59.8,59.87,59.76,59.84,28636.0,55.9787,56.0442,55.9413,56.0161,28636.0
2022-07-12 13:40:00,59.83,59.95,59.81,59.94,17493.0,56.0068,56.1191,55.9881,56.1097,17493.0
2022-07-12 13:50:00,59.94,60.07,59.93,60.05,29663.0,56.1097,56.2314,56.1004,56.2127,29663.0
2022-07-12 14:00:00,60.07,60.07,59.93,59.96,21588.0,56.2314,56.2314,56.1004,56.1285,21588.0
2022-07-12 14:10:00,59.98,60.08,59.94,59.99,31269.0,56.1472,56.2408,56.1097,56.1566,31269.0
2022-07-12 14:20:00,59.98,60.02,59.91,60.02,23536.0,56.1472,56.1846,56.0817,56.1846,23536.0
2022-07-12 14:30:00,60.03,60.04,59.81,59.92,21634.0,56.194,56.2034,55.9881,56.091,21634.0
2022-07-12 14:40:00,59.91,59.96,59.83,59.94,21551.0,56.0817,56.1285,56.0068,56.1097,21551.0
2022-07-12 14:50:00,59.95,59.96,59.68,59.74,41094.0,56.1191,56.1285,55.8664,55.9225,41094.0
2022-07-12 15:00:00,59.73,59.73,59.39,59.4,34808.0,55.9132,55.9132,55.5949,55.6043,34808.0
2022-07-12 15:10:00,59.4,59.48,59.3,59.41,61046.0,55.6043,55.6791,55.5106,55.6136,61046.0
2022-07-12 15:20:00,59.4,59.44,59.16,59.18,49129.0,55.6043,55.6417,55.3796,55.3983,49129.0
2022-07-12 15:30:00,59.18,59.25,58.92,59.01,51225.0,55.3983,55.4638,55.1549,55.2392,51225.0
2022-07-12 15:40:00,59.01,59.08,58.91,59.01,71178.0,55.2392,55.3047,55.1456,55.2392,71178.0
2022-07-12 15:50:00,59.0,59.33,58.97,59.2,386423.0,55.2298,55.5387,55.2017,55.417,386423.0
2022-07-13 09:30:00,58.19,58.56,57.85,58.56,114657.0,54.4716,54.8179,54.1533,54.8179,114657.0
2022-07-13 09:40:00,58.58,58.94,58.3,58.92,58307.0,54.8367,55.1737,54.5745,55.1549,58307.0
2022-07-13 09:50:00,58.93,59.05,58.73,58.94,56492.0,55.1643,55.2766,54.9771,55.1737,56492.0
2022-07-13 10:00:00,58.86,58.89,58.49,58.56,70731.0,55.0988,55.1268,54.7524,54.8179,70731.0
2022-07-13 10:10:00,58.54,58.74,58.4,58.41,42626.0,54.7992,54.9864,54.6682,54.6775,42626.0
2022-07-13 10:20:00,58.4,58.9,58.36,58.9,32779.0,54.6682,55.1362,54.6307,55.1362,32779.0
2022-07-13 10:30:00,58.87,59.14,58.8,59.13,39436.0,55.1081,55.3609,55.0426,55.3515,39436.0
2022-07-13 10:40:00,59.11,59.63,59.11,59.52,36414.0,55.3328,55.8196,55.3328,55.7166,36414.0
2022-07-13 10:50:00,59.52,59.71,59.47,59.55,36191.0,55.7166,55.8944,55.6698,55.7447,36191.0
2022-07-13 11:00:00,59.55,59.66,59.42,59.51,37633.0,55.7447,55.8476,55.623,55.7072,37633.0
2022-07-13 11:10:00,59.48,59.62,59.35,59.39,29996.0,55.6791,55.8102,55.5575,55.5949,29996.0
2022-07-13 11:20:00,59.41,59.43,58.96,58.97,41728.0,55.6136,55.6323,55.1924,55.2017,41728.0
2022-07-13 11:30:00,58.97,59.02,58.79,58.88,49609.0,55.2017,55.2485,55.0332,55.1175,49609.0
2022-07-13 11:40:00,58.85,59.13,58.6,58.82,66795.0,55.0894,55.3515,54.8554,55.0613,66795.0
2022-07-13 11:50:00,58.81,59.0,58.81,58.96,42030.0,55.052,55.2298,55.052,55.1924,42030.0
2022-07-13 12:00:00,58.94,59.29,58.92,59.28,48493.0,55.1737,55.5013,55.1549,55.4919,48493.0
2022-07-13 12:10:00,59.27,59.27,59.12,59.17,17089.0,55.4826,55.4826,55.3421,55.389,17089.0
2022-07-13 12:20:00,59.19,59.35,59.13,59.35,20845.0,55.4077,55.5575,55.3515,55.5575,20845.0
2022-07-13 12:30:00,59.35,59.42,59.28,59.42,22766.0,55.5575,55.623,55.4919,55.623,22766.0
2022-07-13 12:40:00,59.43,59.43,59.28,59.38,10930.0,55.6323,55.6323,55.4919,55.5855,10930.0
2022-07-13 12:50:00,59.37,59.46,59.34,59.46,19010.0,55.5762,55.6604,55.5481,55.6604,19010.0
2022-07-13 13:00:00,59.46,59.65,59.4,59.46,33850.0,55.6604,55.8383,55.6043,55.6604,33850.0
2022-07-13 13:10:00,59.45,59.6,59.3,59.37,14053.0,55.6511,55.7915,55.5106,55.5762,14053.0
2022-07-13 13:20:00,59.38,59.47,59.33,59.45,13330.0,55.5855,55.6698,55.5387,55.6511,13330.0
2022-07-13 13:30:00,59.44,59.46,59.35,59.36,20696.0,55.6417,55.6604,55.5575,55.5668,20696.0
2022-07-13 13:40:00,59.37,59.6,59.37,59.56,17279.0,55.5762,55.7915,55.5762,55.754,17279.0
2022-07-13 13:50:00,59.56,59.6,59.47,59.56,16276.0,55.754,55.7915,55.6698,55.754,16276.0
2022-07-13 14:00:00,59.55,59.55,59.15,59.24,26673.0,55.7447,55.7447,55.3702,55.4545,26673.0
2022-07-13 14:10:00,59.24,59.4,59.22,59.4,17604.0,55.4545,55.6043,55.4358,55.6043,17604.0
2022-07-13 14:20:00,59.4,59.59,59.34,59.58,21816.0,55.6043,55.7821,55.5481,55.7728,21816.0
2022-07-13 14:30:00,59.56,59.65,59.53,59.62,18659.0,55.754,55.8383,55.7259,55.8102,18659.0
2022-07-13 14:40:00,59.62,59.65,59.5,59.51,17643.0,55.8102,55.8383,55.6979,55.7072,17643.0
2022-07-13 14:50:00,59.52,59.69,59.45,59.69,32804.0,55.7166,55.8757,55.6511,55.8757,32804.0
2022-07-13 15:00:00,59.69,59.69,59.32,59.37,49913.0,55.8757,55.8757,55.5294,55.5762,49913.0
2022-07-13 15:10:00,59.36,59.59,59.36,59.58,29345.0,55.5668,55.7821,55.5668,55.7728,29345.0
2022-07-13 15:20:00,59.59,59.62,59.46,59.47,37568.0,55.7821,55.8102,55.6604,55.6698,37568.0
2022-07-13 15:30:00,59.47,59.5,59.3,59.46,45346.0,55.6698,55.6979,55.5106,55.6604,45346.0
2022-07-13 15:40:00,59.45,59.46,59.29,59.46,52205.0,55.6511,55.6604,55.5013,55.6604,52205.0
2022-07-13 15:50:00,59.45,59.55,59.31,59.33,268911.0,55.6511,55.7447,55.52,55.5387,268911.0
2022-07-14 09:30:00,59.21,59.34,58.54,58.72,66876.0,55.4264,55.5481,54.7992,54.9677,66876.0
2022-07-14 09:40:00,58.85,58.91,58.61,58.68,71006.0,55.0894,55.1456,54.8647,54.9303,71006.0
2022-07-14 09:50:00,58.64,59.05,58.61,58.92,52998.0,54.8928,55.2766,54.8647,55.1549,52998.0
2022-07-14 10:00:00,58.85,58.85,58.37,58.37,33688.0,55.0894,55.0894,54.6401,54.6401,33688.0
2022-07-14 10:10:00,58.38,58.54,58.25,58.34,33571.0,54.6494,54.7992,54.5277,54.612,33571.0
2022-07-14 10:20:00,58.36,58.69,58.36,58.69,16324.0,54.6307,54.9396,54.6307,54.9396,16324.0
2022-07-14 10:30:00,58.7,58.92,58.58,58.67,17855.0,54.949,55.1549,54.8367,54.9209,17855.0
2022-07-14 10:40:00,58.66,58.75,58.47,58.53,23590.0,54.9115,54.9958,54.7337,54.7899,23590.0
2022-07-14 10:50:00,58.54,58.77,58.49,58.55,20031.0,54.7992,55.0145,54.7524,54.8086,20031.0
2022-07-14 11:00:00,58.56,58.8,58.53,58.8,26535.0,54.8179,55.0426,54.7899,55.0426,26535.0
2022-07-14 11:10:00,58.78,58.86,58.56,58.69,24083.0,55.0239,55.0988,54.8179,54.9396,24083.0
2022-07-14 11:20:00,58.7,58.88,58.68,58.73,19865.0,54.949,55.1175,54.9303,54.9771,19865.0
2022-07-14 11:30:00,58.75,58.78,58.61,58.75,19465.0,54.9958,55.0239,54.8647,54.9958,19465.0
2022-07-14 11:40:00,58.77,59.1,58.77,59.09,30370.0,55.0145,55.3234,55.0145,55.3141,30370.0
2022-07-14 11:50:00,59.07,59.25,59.03,59.19,28843.0,55.2953,55.4638,55.2579,55.4077,28843.0
2022-07-14 12:00:00,59.21,59.27,59.09,59.14,37149.0,55.4264,55.4826,55.3141,55.3609,37149.0
2022-07-14 12:10:00,59.14,59.29,59.11,59.26,16079.0,55.3609,55.5013,55.3328,55.4732,16079.0
2022-07-14 12:20:00,59.25,59.31,59.01,59.01,18029.0,55.4638,55.52,55.2392,55.2392,18029.0
2022-07-14 12:30:00,59.02,59.17,59.02,59.14,15661.0,55.2485,55.389,55.2485,55.3609,15661.0
2022-07-14 12:40:00,59.15,59.15,58.91,58.92,14070.0,55.3702,55.3702,55.1456,55.1549,14070.0
2022-07-14 12:50:00,58.92,59.17,58.9,59.17,13522.0,55.1549,55.389,55.1362,55.389,13522.0
2022-07-14 13:00:00,59.16,59.26,59.1,59.26,12450.0,55.3796,55.4732,55.3234,55.4732,12450.0
2022-07-14 13:10:00,59.25,59.42,59.15,59.36,20069.0,55.4638,55.623,55.3702,55.5668,20069.0
2022-07-14 13:20:00,59.39,59.67,59.35,59.65,26622.0,55.5949,55.857,55.5575,55.8383,26622.0
2022-07-14 13:30:00,59.63,59.79,59.57,59.78,32302.0,55.8196,55.9693,55.7634,55.96,32302.0
2022-07-14 13:40:00,59.77,60.21,59.75,60.19,81629.0,55.9506,56.3625,55.9319,56.3438,81629.0
2022-07-14 13:50:00,60.21,60.27,60.06,60.13,44335.0,56.3625,56.4187,56.2221,56.2876,44335.0
2022-07-14 14:00:00,60.13,60.18,60.04,60.13,40236.0,56.2876,56.3344,56.2034,56.2876,40236.0
2022-07-14 14:10:00,60.13,60.35,60.05,60.34,32848.0,56.2876,56.4935,56.2127,56.4842,32848.0
2022-07-14 14:20:00,60.35,60.76,60.34,60.69,138312.0,56.4935,56.8774,56.4842,56.8118,138312.0
2022-07-14 14:30:00,60.73,60.97,60.57,60.96,48933.0,56.8493,57.0739,56.6995,57.0646,48933.0
2022-07-14 14:40:00,60.99,61.04,60.78,60.92,51331.0,57.0927,57.1395,56.8961,57.0271,51331.0
2022-07-14 14:50:00,60.92,61.04,60.78,60.96,62412.0,57.0271,57.1395,56.8961,57.0646,62412.0
2022-07-14 15:00:00,60.97,61.02,60.75,60.75,35555.0,57.0739,57.1207,56.868,56.868,35555.0
2022-07-14 15:10:00,60.76,60.97,60.71,60.9,84258.0,56.8774,57.0739,56.8305,57.0084,84258.0
2022-07-14 15:20:00,60.9,61.09,60.9,60.98,61137.0,57.0084,57.1863,57.0084,57.0833,61137.0
2022-07-14 15:30:00,61.0,61.12,60.83,60.86,49446.0,57.102,57.2143,56.9429,56.971,49446.0
2022-07-14 15:40:00,60.88,60.91,60.7,60.79,70216.0,56.9897,57.0178,56.8212,56.9054,70216.0
2022-07-14 15:50:00,60.79,61.08,60.77,60.95,296278.0,56.9054,57.1769,56.8867,57.0552,296278.0
2022-07-15 09:30:00,61.4,61.75,60.67,60.67,273718.0,57.4765,57.8041,56.7931,56.7931,273718.0
2022-07-15 09:40:00,60.68,61.09,60.59,60.8,54662.0,56.8025,57.1863,56.7182,56.9148,54662.0
2022-07-15 09:50:00,60.8,61.08,60.59,61.05,67921.0,56.9148,57.1769,56.7182,57.1488,67921.0
2022-07-15 10:00:00,61.13,61.57,61.05,61.29,138710.0,57.2237,57.6356,57.1488,57.3735,138710.0
2022-07-15 10:10:00,61.26,61.53,61.15,61.4,16923.0,57.3454,57.5981,57.2424,57.4765,16923.0
2022-07-15 10:20:00,61.42,61.67,61.12,61.58,38262.0,57.4952,57.7292,57.2143,57.645,38262.0
2022-07-15 10:30:00,61.6,61.61,61.33,61.37,37751.0,57.6637,57.673,57.4109,57.4484,37751.0
2022-07-15 10:40:00,61.36,61.41,61.13,61.26,27966.0,57.439,57.4858,57.2237,57.3454,27966.0
2022-07-15 10:50:00,61.23,61.44,61.2,61.44,46086.0,57.3173,57.5139,57.2892,57.5139,46086.0
2022-07-15 11:00:00,61.45,61.81,61.43,61.79,24506.0,57.5233,57.8603,57.5045,57.8415,24506.0
2022-07-15 11:10:00,61.79,61.81,61.67,61.77,24490.0,57.8415,57.8603,57.7292,57.8228,24490.0
2022-07-15 11:20:00,61.78,61.86,61.66,61.67,72875.0,57.8322,57.9071,57.7198,57.7292,72875.0
2022-07-15 11:30:00,61.67,61.83,61.59,61.82,33923.0,57.7292,57.879,57.6543,57.8696,33923.0
2022-07-15 11:40:00,61.84,61.84,61.64,61.64,18778.0,57.8883,57.8883,57.7011,57.7011,18778.0
2022-07-15 11:50:00,61.62,61.77,61.61,61.66,23999.0,57.6824,57.8228,57.673,57.7198,23999.0
2022-07-15 12:00:00,61.66,61.7,61.51,61.52,27065.0,57.7198,57.7573,57.5794,57.5888,27065.0
2022-07-15 12:10:00,61.53,61.69,61.46,61.68,13443.0,57.5981,57.7479,57.5326,57.7386,13443.0
2022-07-15 12:20:00,61.68,61.76,61.66,61.76,37503.0,57.7386,57.8134,57.7198,57.8134,37503.0
2022-07-15 12:30:00,61.77,61.8,61.66,61.69,13002.0,57.8228,57.8509,57.7198,57.7479,13002.0
2022-07-15 12:40:00,61.68,61.74,61.6,61.71,12592.0,57.7386,57.7947,57.6637,57.7666,12592.0
2022-07-15 12:50:00,61.71,61.86,61.69,61.83,16352.0,57.7666,57.9071,57.7479,57.879,16352.0
2022-07-15 13:00:00,61.82,61.84,61.73,61.76,9047.0,57.8696,57.8883,57.7854,57.8134,9047.0
2022-07-15 13:10:00,61.74,61.78,61.64,61.68,13173.0,57.7947,57.8322,57.7011,57.7386,13173.0
2022-07-15 13:20:00,61.68,61.8,61.65,61.8,14061.0,57.7386,57.8509,57.7105,57.8509,14061.0
2022-07-15 13:30:00,61.8,61.86,61.78,61.85,7959.0,57.8509,57.9071,57.8322,57.8977,7959.0
2022-07-15 13:40:00,61.84,61.85,61.74,61.74,14272.0,57.8883,57.8977,57.7947,57.7947,14272.0
2022-07-15 13:50:00,61.71,61.87,61.7,61.83,18068.0,57.7666,57.9164,57.7573,57.879,18068.0
2022-07-15 14:00:00,61.85,61.93,61.76,61.93,22054.0,57.8977,57.9726,57.8134,57.9726,22054.0
2022-07-15 14:10:00,61.93,62.11,61.92,62.04,38353.0,57.9726,58.1411,57.9632,58.0756,38353.0
2022-07-15 14:20:00,62.05,62.12,61.97,62.12,29928.0,58.0849,58.1504,58.01,58.1504,29928.0
2022-07-15 14:30:00,62.11,62.15,62.04,62.1,20501.0,58.1411,58.1785,58.0756,58.1317,20501.0
2022-07-15 14:40:00,62.11,62.32,62.1,62.3,32919.0,58.1411,58.3377,58.1317,58.3189,32919.0
2022-07-15 14:50:00,62.3,62.32,62.18,62.18,38291.0,58.3189,58.3377,58.2066,58.2066,38291.0
2022-07-15 15:00:00,62.17,62.34,62.15,62.32,27123.0,58.1972,58.3564,58.1785,58.3377,27123.0
2022-07-15 15:10:00,62.31,62.42,62.27,62.39,41522.0,58.3283,58.4313,58.2909,58.4032,41522.0
2022-07-15 15:20:00,62.4,62.44,62.35,62.41,48158.0,58.4126,58.45,58.3657,58.4219,48158.0
2022-07-15 15:30:00,62.42,62.46,62.23,62.26,100725.0,58.4313,58.4687,58.2534,58.2815,100725.0
2022-07-15 15:40:00,62.26,62.38,62.2,62.2,116225.0,58.2815,58.3938,58.2253,58.2253,116225.0
2022-07-15 15:50:00,62.2,62.43,62.06,62.38,498669.0,58.2253,58.4406,58.0943,58.3938,498669.0
2022-07-18 09:30:00,63.0,63.0,62.6,62.77,85101.0,58.9742,58.9742,58.5998,58.7589,85101.0
2022-07-18 09:40:00,62.75,62.89,62.57,62.76,27705.0,58.7402,58.8712,58.5717,58.7495,27705.0
2022-07-18 09:50:00,62.76,62.83,62.58,62.69,145206.0,58.7495,58.8151,58.581,58.684,145206.0
2022-07-18 10:00:00,62.71,62.79,62.2,62.26,38942.0,58.7027,58.7776,58.2253,58.2815,38942.0
2022-07-18 10:10:00,62.27,62.58,62.1,62.56,33955.0,58.2909,58.581,58.1317,58.5623,33955.0
2022-07-18 10:20:00,62.56,62.91,62.56,62.91,57865.0,58.5623,58.89,58.5623,58.89,57865.0
2022-07-18 10:30:00,62.95,63.15,62.95,63.14,57461.0,58.9274,59.1146,58.9274,59.1053,57461.0
2022-07-18 10:40:00,63.14,63.21,62.99,63.08,44176.0,59.1053,59.1708,58.9648,59.0491,44176.0
2022-07-18 10:50:00,63.1,63.12,62.9,63.03,50709.0,59.0678,59.0865,58.8806,59.0023,50709.0
2022-07-18 11:00:00,63.03,63.04,62.86,62.93,33702.0,59.0023,59.0117,58.8432,58.9087,33702.0
2022-07-18 11:10:00,62.92,63.17,62.89,63.13,29425.0,58.8993,59.1333,58.8712,59.0959,29425.0
2022-07-18 11:20:00,63.14,63.37,63.11,63.29,37110.0,59.1053,59.3206,59.0772,59.2457,37110.0
2022-07-18 11:30:00,63.3,63.34,63.2,63.23,43395.0,59.255,59.2925,59.1614,59.1895,43395.0
2022-07-18 11:40:00,63.24,63.35,63.17,63.17,32193.0,59.1989,59.3018,59.1333,59.1333,32193.0
2022-07-18 11:50:00,63.18,63.6,63.17,63.53,34736.0,59.1427,59.5359,59.1333,59.4703,34736.0
2022-07-18 12:00:00,63.54,63.58,63.45,63.47,25224.0,59.4797,59.5171,59.3955,59.4142,25224.0
2022-07-18 12:10:00,63.47,63.48,63.32,63.32,24972.0,59.4142,59.4235,59.2738,59.2738,24972.0
2022-07-18 12:20:00,63.32,63.36,63.25,63.32,17382.0,59.2738,59.3112,59.2082,59.2738,17382.0
2022-07-18 12:30:00,63.32,63.35,63.24,63.31,17883.0,59.2738,59.3018,59.1989,59.2644,17883.0
2022-07-18 12:40:00,63.33,63.39,63.16,63.17,14771.0,59.2831,59.3393,59.124,59.1333,14771.0
2022-07-18 12:50:00,63.18,63.19,63.04,63.07,19953.0,59.1427,59.1521,59.0117,59.0397,19953.0
2022-07-18 13:00:00,63.08,63.14,63.03,63.05,16184.0,59.0491,59.1053,59.0023,59.021,16184.0
2022-07-18 13:10:00,63.05,63.05,62.86,62.87,27727.0,59.021,59.021,58.8432,58.8525,27727.0
2022-07-18 13:20:00,62.87,62.98,62.86,62.88,18824.0,58.8525,58.9555,58.8432,58.8619,18824.0
2022-07-18 13:30:00,62.88,62.89,62.29,62.34,29461.0,58.8619,58.8712,58.3096,58.3564,29461.0
2022-07-18 13:40:00,62.31,62.39,62.19,62.22,37140.0,58.3283,58.4032,58.216,58.2441,37140.0
2022-07-18 13:50:00,62.22,62.24,61.73,61.73,74044.0,58.2441,58.2628,57.7854,57.7854,74044.0
2022-07-18 14:00:00,61.72,61.89,61.6,61.73,108872.0,57.776,57.9351,57.6637,57.7854,108872.0
2022-07-18 14:10:00,61.72,62.06,61.71,61.97,54877.0,57.776,58.0943,57.7666,58.01,54877.0
2022-07-18 14:20:00,61.97,62.02,61.78,61.83,34489.0,58.01,58.0568,57.8322,57.879,34489.0
2022-07-18 14:30:00,61.83,62.04,61.79,61.97,43800.0,57.879,58.0756,57.8415,58.01,43800.0
2022-07-18 14:40:00,61.98,61.98,61.68,61.73,56965.0,58.0194,58.0194,57.7386,57.7854,56965.0
2022-07-18 14:50:00,61.74,61.79,61.59,61.62,69016.0,57.7947,57.8415,57.6543,57.6824,69016.0
2022-07-18 15:00:00,61.61,61.85,61.56,61.83,26373.0,57.673,57.8977,57.6262,57.879,26373.0
2022-07-18 15:10:00,61.82,61.91,61.74,61.9,28123.0,57.8696,57.9539,57.7947,57.9445,28123.0
2022-07-18 15:20:00,61.89,61.97,61.79,61.79,28789.0,57.9351,58.01,57.8415,57.8415,28789.0
2022-07-18 15:30:00,61.79,61.8,61.47,61.53,47172.0,57.8415,57.8509,57.542,57.5981,47172.0
2022-07-18 15:40:00,61.55,61.58,61.36,61.37,101401.0,57.6169,57.645,57.439,57.4484,101401.0
2022-07-18 15:50:00,61.37,61.81,61.36,61.75,281454.0,57.4484,57.8603,57.439,57.8041,281454.0
2022-07-19 09:30:00,62.73,63.36,62.71,63.03,53241.0,58.7215,59.3112,58.7027,59.0023,53241.0
2022-07-19 09:40:00,63.08,63.3,63.0,63.26,20340.0,59.0491,59.255,58.9742,59.2176,20340.0
2022-07-19 09:50:00,63.28,63.64,63.24,63.61,52456.0,59.2363,59.5733,59.1989,59.5452,52456.0
2022-07-19 10:00:00,63.61,63.64,63.4,63.64,62661.0,59.5452,59.5733,59.3487,59.5733,62661.0
2022-07-19 10:10:00,63.67,63.8,63.57,63.73,42006.0,59.6014,59.7231,59.5078,59.6576,42006.0
2022-07-19 10:20:00,63.73,63.92,63.71,63.89,64788.0,59.6576,59.8354,59.6388,59.8073,64788.0
2022-07-19 10:30:00,63.91,63.94,63.67,63.75,142591.0,59.8261,59.8541,59.6014,59.6763,142591.0
2022-07-19 10:40:00,63.76,63.92,63.65,63.92,94196.0,59.6856,59.8354,59.5827,59.8354,94196.0
2022-07-19 10:50:00,63.92,63.96,63.8,63.86,78983.0,59.8354,59.8729,59.7231,59.7793,78983.0
2022-07-19 11:00:00,63.89,64.15,63.89,64.07,52783.0,59.8073,60.0507,59.8073,59.9758,52783.0
2022-07-19 11:10:00,64.06,64.17,64.03,64.1,72836.0,59.9665,60.0694,59.9384,60.0039,72836.0
2022-07-19 11:20:00,64.12,64.31,63.94,64.27,65598.0,60.0226,60.2005,59.8541,60.1631,65598.0
2022-07-19 11:30:00,64.28,64.41,64.2,64.23,82841.0,60.1724,60.2941,60.0975,60.1256,82841.0
2022-07-19 11:40:00,64.24,64.3,64.12,64.12,56428.0,60.135,60.1911,60.0226,60.0226,56428.0
2022-07-19 11:50:00,64.13,64.26,64.08,64.26,70368.0,60.032,60.1537,59.9852,60.1537,70368.0
2022-07-19 12:00:00,64.27,64.35,64.13,64.17,38656.0,60.1631,60.2379,60.032,60.0694,38656.0
2022-07-19 12:10:00,64.17,64.23,64.08,64.13,17476.0,60.0694,60.1256,59.9852,60.032,17476.0
2022-07-19 12:20:00,64.14,64.19,64.1,64.13,22655.0,60.0414,60.0882,60.0039,60.032,22655.0
2022-07-19 12:30:00,64.14,64.47,64.13,64.45,26358.0,60.0414,60.3503,60.032,60.3316,26358.0
2022-07-19 12:40:00,64.45,64.48,64.41,64.44,23510.0,60.3316,60.3596,60.2941,60.3222,23510.0
2022-07-19 12:50:00,64.43,64.47,64.35,64.41,20055.0,60.3128,60.3503,60.2379,60.2941,20055.0
2022-07-19 13:00:00,64.42,64.45,64.39,64.4,17690.0,60.3035,60.3316,60.2754,60.2847,17690.0
2022-07-19 13:10:00,64.4,64.48,64.36,64.39,26068.0,60.2847,60.3596,60.2473,60.2754,26068.0
2022-07-19 13:20:00,64.38,64.56,64.38,64.55,47008.0,60.266,60.4345,60.266,60.4252,47008.0
2022-07-19 13:30:00,64.55,64.74,64.55,64.74,27223.0,60.4252,60.603,60.4252,60.603,27223.0
2022-07-19 13:40:00,64.74,64.8,64.71,64.77,29108.0,60.603,60.6592,60.5749,60.6311,29108.0
2022-07-19 13:50:00,64.76,64.82,64.74,64.77,41680.0,60.6217,60.6779,60.603,60.6311,41680.0
2022-07-19 14:00:00,64.77,64.91,64.74,64.89,147786.0,60.6311,60.7622,60.603,60.7434,147786.0
2022-07-19 14:10:00,64.88,64.91,64.78,64.81,36537.0,60.7341,60.7622,60.6405,60.6685,36537.0
2022-07-19 14:20:00,64.8,64.84,64.09,64.11,52130.0,60.6592,60.6966,59.9946,60.0133,52130.0
2022-07-19 14:30:00,64.14,64.29,64.14,64.28,78626.0,60.0414,60.1818,60.0414,60.1724,78626.0
2022-07-19 14:40:00,64.27,64.42,64.18,64.39,56113.0,60.1631,60.3035,60.0788,60.2754,56113.0
2022-07-19 14:50:00,64.39,64.51,64.34,64.42,26682.0,60.2754,60.3877,60.2286,60.3035,26682.0
2022-07-19 15:00:00,64.42,64.61,64.32,64.59,37057.0,60.3035,60.4813,60.2099,60.4626,37057.0
2022-07-19 15:10:00,64.59,64.6,64.44,64.55,41214.0,60.4626,60.472,60.3222,60.4252,41214.0
2022-07-19 15:20:00,64.55,64.58,64.45,64.5,64405.0,60.4252,60.4532,60.3316,60.3784,64405.0
2022-07-19 15:30:00,64.49,64.57,64.33,64.38,62439.0,60.369,60.4439,60.2192,60.266,62439.0
2022-07-19 15:40:00,64.38,64.58,64.37,64.38,104357.0,60.266,60.4532,60.2567,60.266,104357.0
2022-07-19 15:50:00,64.38,64.68,64.38,64.52,470987.0,60.266,60.5469,60.266,60.3971,470987.0
2022-07-20 09:30:00,64.0,64.17,63.23,63.61,183937.0,59.9103,60.0694,59.1895,59.5452,183937.0
2022-07-20 09:40:00,63.63,64.02,63.63,63.88,78217.0,59.564,59.929,59.564,59.798,78217.0
2022-07-20 09:50:00,63.86,64.22,63.83,64.08,38169.0,59.7793,60.1163,59.7512,59.9852,38169.0
2022-07-20 10:00:00,64.1,64.62,64.08,64.61,21633.0,60.0039,60.4907,59.9852,60.4813,21633.0
2022-07-20 10:10:00,64.6,64.85,64.57,64.61,18621.0,60.472,60.706,60.4439,60.4813,18621.0
2022-07-20 10:20:00,64.65,65.25,64.56,65.25,25913.0,60.5188,61.0804,60.4345,61.0804,25913.0
2022-07-20 10:30:00,65.23,65.65,65.15,65.58,52377.0,61.0617,61.4549,60.9868,61.3893,52377.0
2022-07-20 10:40:00,65.56,65.77,65.42,65.73,23958.0,61.3706,61.5672,61.2396,61.5298,23958.0
2022-07-20 10:50:00,65.72,65.87,65.68,65.78,27233.0,61.5204,61.6608,61.483,61.5766,27233.0
2022-07-20 11:00:00,65.76,65.78,65.36,65.58,17324.0,61.5578,61.5766,61.1834,61.3893,17324.0
2022-07-20 11:10:00,65.59,65.68,65.49,65.55,16637.0,61.3987,61.483,61.3051,61.3613,16637.0
2022-07-20 11:20:00,65.58,65.67,65.47,65.65,13420.0,61.3893,61.4736,61.2864,61.4549,13420.0
2022-07-20 11:30:00,65.63,65.86,65.62,65.68,30044.0,61.4362,61.6515,61.4268,61.483,30044.0
2022-07-20 11:40:00,65.69,65.78,65.63,65.77,25597.0,61.4923,61.5766,61.4362,61.5672,25597.0
2022-07-20 11:50:00,65.76,65.97,65.76,65.88,48789.0,61.5578,61.7544,61.5578,61.6702,48789.0
2022-07-20 12:00:00,65.88,65.92,65.83,65.86,48953.0,61.6702,61.7076,61.6234,61.6515,48953.0
2022-07-20 12:10:00,65.87,65.89,65.59,65.64,31889.0,61.6608,61.6795,61.3987,61.4455,31889.0
2022-07-20 12:20:00,65.64,65.73,65.54,65.54,11451.0,61.4455,61.5298,61.3519,61.3519,11451.0
2022-07-20 12:30:00,65.53,65.77,65.5,65.72,14513.0,61.3425,61.5672,61.3145,61.5204,14513.0
2022-07-20 12:40:00,65.72,65.72,64.93,65.02,73239.0,61.5204,61.5204,60.7809,60.8651,73239.0
2022-07-20 12:50:00,65.0,65.44,65.0,65.35,19417.0,60.8464,61.2583,60.8464,61.174,19417.0
2022-07-20 13:00:00,65.37,65.39,64.9,65.01,37395.0,61.1928,61.2115,60.7528,60.8558,37395.0
2022-07-20 13:10:00,64.95,65.16,64.71,65.16,45713.0,60.7996,60.9962,60.5749,60.9962,45713.0
2022-07-20 13:20:00,65.2,65.23,65.05,65.22,19538.0,61.0336,61.0617,60.8932,61.0523,19538.0
2022-07-20 13:30:00,65.22,65.36,65.19,65.32,17509.0,61.0523,61.1834,61.0243,61.146,17509.0
2022-07-20 13:40:00,65.32,65.35,65.17,65.2,22768.0,61.146,61.174,61.0055,61.0336,22768.0
2022-07-20 13:50:00,65.21,65.32,65.01,65.02,20556.0,61.043,61.146,60.8558,60.8651,20556.0
2022-07-20 14:00:00,65.02,65.29,65.02,65.26,21386.0,60.8651,61.1179,60.8651,61.0898,21386.0
2022-07-20 14:10:00,65.27,65.28,65.12,65.26,18840.0,61.0992,61.1085,60.9587,61.0898,18840.0
2022-07-20 14:20:00,65.29,65.45,65.25,65.32,33720.0,61.1179,61.2677,61.0804,61.146,33720.0
2022-07-20 14:30:00,65.33,65.43,65.25,65.42,24523.0,61.1553,61.2489,61.0804,61.2396,24523.0
2022-07-20 14:40:00,65.43,65.47,65.37,65.45,42548.0,61.2489,61.2864,61.1928,61.2677,42548.0
2022-07-20 14:50:00,65.43,65.53,65.27,65.53,32248.0,61.2489,61.3425,61.0992,61.3425,32248.0
2022-07-20 15:00:00,65.53,65.78,65.45,65.66,45768.0,61.3425,61.5766,61.2677,61.4642,45768.0
2022-07-20 15:10:00,65.66,65.73,65.64,65.65,35936.0,61.4642,61.5298,61.4455,61.4549,35936.0
2022-07-20 15:20:00,65.65,65.9,65.65,65.89,59936.0,61.4549,61.6889,61.4549,61.6795,59936.0
2022-07-20 15:30:00,65.9,65.95,65.7,65.76,55082.0,61.6889,61.7357,61.5017,61.5578,55082.0
2022-07-20 15:40:00,65.75,65.85,65.64,65.74,79110.0,61.5485,61.6421,61.4455,61.5391,79110.0
2022-07-20 15:50:00,65.74,65.92,65.49,65.54,368388.0,61.5391,61.7076,61.3051,61.3519,368388.0
2022-07-21 09:30:00,65.95,65.95,65.39,65.68,70882.0,61.7357,61.7357,61.2115,61.483,70882.0
2022-07-21 09:40:00,65.69,65.73,65.06,65.25,61325.0,61.4923,61.5298,60.9026,61.0804,61325.0
2022-07-21 09:50:00,65.23,65.65,65.17,65.56,34640.0,61.0617,61.4549,61.0055,61.3706,34640.0
2022-07-21 10:00:00,65.55,65.77,65.32,65.32,58305.0,61.3613,61.5672,61.146,61.146,58305.0
2022-07-21 10:10:00,65.35,65.4,64.92,65.24,63652.0,61.174,61.2208,60.7715,61.0711,63652.0
2022-07-21 10:20:00,65.24,65.29,64.57,64.77,48847.0,61.0711,61.1179,60.4439,60.6311,48847.0
2022-07-21 10:30:00,64.75,64.94,64.6,64.94,47041.0,60.6124,60.7902,60.472,60.7902,47041.0
2022-07-21 10:40:00,64.95,65.17,64.87,65.07,38395.0,60.7996,61.0055,60.7247,60.9119,38395.0
2022-07-21 10:50:00,65.11,65.33,65.08,65.21,62814.0,60.9494,61.1553,60.9213,61.043,62814.0
2022-07-21 11:00:00,65.22,65.29,65.15,65.2,70729.0,61.0523,61.1179,60.9868,61.0336,70729.0
2022-07-21 11:10:00,65.21,65.33,65.18,65.22,20484.0,61.043,61.1553,61.0149,61.0523,20484.0
2022-07-21 11:20:00,65.19,65.21,64.94,65.06,46007.0,61.0243,61.043,60.7902,60.9026,46007.0
2022-07-21 11:30:00,65.07,65.55,65.01,65.5,27298.0,60.9119,61.3613,60.8558,61.3145,27298.0
2022-07-21 11:40:00,65.5,65.65,65.47,65.53,18485.0,61.3145,61.4549,61.2864,61.3425,18485.0
2022-07-21 11:50:00,65.58,65.63,65.5,65.58,36996.0,61.3893,61.4362,61.3145,61.3893,36996.0
2022-07-21 12:00:00,65.58,65.94,65.57,65.94,22645.0,61.3893,61.7263,61.38,61.7263,22645.0
2022-07-21 12:10:00,65.92,65.95,65.69,65.88,34904.0,61.7076,61.7357,61.4923,61.6702,34904.0
2022-07-21 12:20:00,65.89,66.0,65.78,65.97,17865.0,61.6795,61.7825,61.5766,61.7544,17865.0
2022-07-21 12:30:00,65.98,66.1,65.88,65.94,39267.0,61.7638,61.8761,61.6702,61.7263,39267.0
2022-07-21 12:40:00,65.92,65.93,65.81,65.84,10912.0,61.7076,61.717,61.6046,61.6327,10912.0
2022-07-21 12:50:00,65.86,65.89,65.78,65.81,11548.0,61.6515,61.6795,61.5766,61.6046,11548.0
2022-07-21 13:00:00,65.84,65.93,65.73,65.74,10609.0,61.6327,61.717,61.5298,61.5391,10609.0
2022-07-21 13:10:00,65.73,65.75,65.54,65.63,15378.0,61.5298,61.5485,61.3519,61.4362,15378.0
2022-07-21 13:20:00,65.62,65.68,65.45,65.53,18514.0,61.4268,61.483,61.2677,61.3425,18514.0
2022-07-21 13:30:00,65.55,65.61,65.34,65.57,32974.0,61.3613,61.4174,61.1647,61.38,32974.0
2022-07-21 13:40:00,65.55,65.66,65.52,65.6,13573.0,61.3613,61.4642,61.3332,61.4081,13573.0
2022-07-21 13:50:00,65.59,65.6,65.43,65.54,16277.0,61.3987,61.4081,61.2489,61.3519,16277.0
2022-07-21 14:00:00,65.53,65.67,65.5,65.66,21430.0,61.3425,61.4736,61.3145,61.4642,21430.0
2022-07-21 14:10:00,65.66,65.79,65.65,65.73,20966.0,61.4642,61.5859,61.4549,61.5298,20966.0
2022-07-21 14:20:00,65.73,65.75,65.66,65.71,18752.0,61.5298,61.5485,61.4642,61.511,18752.0
2022-07-21 14:30:00,65.7,65.7,65.54,65.58,27705.0,61.5017,61.5017,61.3519,61.3893,27705.0
2022-07-21 14:40:00,65.58,65.6,65.4,65.52,24171.0,61.3893,61.4081,61.2208,61.3332,24171.0
2022-07-21 14:50:00,65.53,65.57,65.45,65.5,28427.0,61.3425,61.38,61.2677,61.3145,28427.0
2022-07-21 15:00:00,65.51,65.81,65.43,65.8,34495.0,61.3238,61.6046,61.2489,61.5953,34495.0
2022-07-21 15:10:00,65.8,65.8,65.54,65.59,34708.0,61.5953,61.5953,61.3519,61.3987,34708.0
2022-07-21 15:20:00,65.6,65.69,65.53,65.67,44115.0,61.4081,61.4923,61.3425,61.4736,44115.0
2022-07-21 15:30:00,65.68,65.81,65.62,65.62,51532.0,61.483,61.6046,61.4268,61.4268,51532.0
2022-07-21 15:40:00,65.62,65.87,65.61,65.83,67324.0,61.4268,61.6608,61.4174,61.6234,67324.0
2022-07-21 15:50:00,65.83,66.23,65.82,66.2,380690.0,61.6234,61.9978,61.614,61.9697,380690.0
2022-07-22 09:30:00,66.43,66.43,65.57,65.99,132680.0,62.185,62.185,61.38,61.7731,132680.0
2022-07-22 09:40:00,66.01,66.05,65.69,65.99,31449.0,61.7919,61.8293,61.4923,61.7731,31449.0
2022-07-22 09:50:00,66.02,66.18,65.19,65.19,61631.0,61.8012,61.951,61.0243,61.0243,61631.0
2022-07-22 10:00:00,65.24,65.32,64.97,65.01,53557.0,61.0711,61.146,60.8183,60.8558,53557.0
2022-07-22 10:10:00,65.05,65.44,65.05,65.42,42120.0,60.8932,61.2583,60.8932,61.2396,42120.0
2022-07-22 10:20:00,65.42,65.42,65.06,65.31,75902.0,61.2396,61.2396,60.9026,61.1366,75902.0
2022-07-22 10:30:00,65.34,65.42,65.21,65.34,20300.0,61.1647,61.2396,61.043,61.1647,20300.0
2022-07-22 10:40:00,65.31,65.53,65.28,65.52,15490.0,61.1366,61.3425,61.1085,61.3332,15490.0
2022-07-22 10:50:00,65.54,65.87,65.47,65.75,20426.0,61.3519,61.6608,61.2864,61.5485,20426.0
2022-07-22 11:00:00,65.74,65.79,65.32,65.53,27588.0,61.5391,61.5859,61.146,61.3425,27588.0
2022-07-22 11:10:00,65.5,65.82,65.48,65.76,26293.0,61.3145,61.614,61.2957,61.5578,26293.0
2022-07-22 11:20:00,65.77,65.77,65.35,65.43,24121.0,61.5672,61.5672,61.174,61.2489,24121.0
2022-07-22 11:30:00,65.42,65.42,64.93,65.15,56507.0,61.2396,61.2396,60.7809,60.9868,56507.0
2022-07-22 11:40:00,65.11,65.22,64.83,65.04,31749.0,60.9494,61.0523,60.6873,60.8839,31749.0
2022-07-22 11:50:00,65.01,65.19,65.0,65.18,11218.0,60.8558,61.0243,60.8464,61.0149,11218.0
2022-07-22 12:00:00,65.19,65.26,65.1,65.14,76289.0,61.0243,61.0898,60.94,60.9775,76289.0
2022-07-22 12:10:00,65.13,65.2,64.98,65.02,27686.0,60.9681,61.0336,60.8277,60.8651,27686.0
2022-07-22 12:20:00,65.06,65.11,64.86,64.93,22615.0,60.9026,60.9494,60.7154,60.7809,22615.0
2022-07-22 12:30:00,64.9,65.12,64.87,64.99,18647.0,60.7528,60.9587,60.7247,60.837,18647.0
2022-07-22 12:40:00,64.98,65.1,64.93,65.01,23965.0,60.8277,60.94,60.7809,60.8558,23965.0
2022-07-22 12:50:00,65.03,65.14,64.91,64.93,24474.0,60.8745,60.9775,60.7622,60.7809,24474.0
2022-07-22 13:00:00,64.92,64.92,64.66,64.9,29042.0,60.7715,60.7715,60.5281,60.7528,29042.0
2022-07-22 13:10:00,64.88,64.91,64.77,64.79,22622.0,60.7341,60.7622,60.6311,60.6498,22622.0
2022-07-22 13:20:00,64.78,64.82,64.5,64.63,36716.0,60.6405,60.6779,60.3784,60.5001,36716.0
2022-07-22 13:30:00,64.61,64.62,64.36,64.52,30153.0,60.4813,60.4907,60.2473,60.3971,30153.0
2022-07-22 13:40:00,64.51,64.74,64.47,64.62,16711.0,60.3877,60.603,60.3503,60.4907,16711.0
2022-07-22 13:50:00,64.6,64.7,64.51,64.7,14587.0,60.472,60.5656,60.3877,60.5656,14587.0
2022-07-22 14:00:00,64.69,64.69,64.4,64.42,66084.0,60.5562,60.5562,60.2847,60.3035,66084.0
2022-07-22 14:10:00,64.42,64.6,64.37,64.59,27368.0,60.3035,60.472,60.2567,60.4626,27368.0
2022-07-22 14:20:00,64.59,64.59,64.4,64.54,15067.0,60.4626,60.4626,60.2847,60.4158,15067.0
2022-07-22 14:30:00,64.54,64.71,64.41,64.46,42113.0,60.4158,60.5749,60.2941,60.3409,42113.0
2022-07-22 14:40:00,64.48,64.65,64.41,64.65,23852.0,60.3596,60.5188,60.2941,60.5188,23852.0
2022-07-22 14:50:00,64.66,64.78,64.56,64.71,22500.0,60.5281,60.6405,60.4345,60.5749,22500.0
2022-07-22 15:00:00,64.7,64.78,64.58,64.6,28439.0,60.5656,60.6405,60.4532,60.472,28439.0
2022-07-22 15:10:00,64.61,64.75,64.53,64.66,55220.0,60.4813,60.6124,60.4064,60.5281,55220.0
2022-07-22 15:20:00,64.65,64.78,64.58,64.67,91528.0,60.5188,60.6405,60.4532,60.5375,91528.0
2022-07-22 15:30:00,64.67,64.68,64.35,64.36,116491.0,60.5375,60.5469,60.2379,60.2473,116491.0
2022-07-22 15:40:00,64.37,64.51,64.31,64.41,182713.0,60.2567,60.3877,60.2005,60.2941,182713.0
2022-07-22 15:50:00,64.42,64.77,64.42,64.74,524889.0,60.3035,60.6311,60.3035,60.603,524889.0
2022-07-25 09:30:00,64.64,64.96,63.85,64.2,110891.0,60.5094,60.809,59.7699,60.0975,110891.0
2022-07-25 09:40:00,64.41,64.73,64.31,64.56,26706.0,60.2941,60.5937,60.2005,60.4345,26706.0
2022-07-25 09:50:00,64.54,64.73,64.36,64.38,17804.0,60.4158,60.5937,60.2473,60.266,17804.0
2022-07-25 10:00:00,64.42,64.44,64.01,64.2,36259.0,60.3035,60.3222,59.9197,60.0975,36259.0
2022-07-25 10:10:00,64.22,64.3,63.87,63.95,36877.0,60.1163,60.1911,59.7886,59.8635,36877.0
2022-07-25 10:20:00,63.98,64.12,63.58,63.86,47078.0,59.8916,60.0226,59.5171,59.7793,47078.0
2022-07-25 10:30:00,63.85,64.02,63.81,64.0,35465.0,59.7699,59.929,59.7325,59.9103,35465.0
2022-07-25 10:40:00,63.94,64.24,63.88,64.1,23678.0,59.8541,60.135,59.798,60.0039,23678.0
2022-07-25 10:50:00,64.08,64.15,63.99,64.06,14252.0,59.9852,60.0507,59.9009,59.9665,14252.0
2022-07-25 11:00:00,64.04,64.17,64.0,64.07,12967.0,59.9478,60.0694,59.9103,59.9758,12967.0
2022-07-25 11:10:00,64.08,64.08,63.77,63.85,20725.0,59.9852,59.9852,59.695,59.7699,20725.0
2022-07-25 11:20:00,63.88,64.09,63.84,64.09,20265.0,59.798,59.9946,59.7605,59.9946,20265.0
2022-07-25 11:30:00,64.09,64.3,64.07,64.24,18296.0,59.9946,60.1911,59.9758,60.135,18296.0
2022-07-25 11:40:00,64.26,64.5,64.25,64.42,23300.0,60.1537,60.3784,60.1443,60.3035,23300.0
2022-07-25 11:50:00,64.41,64.48,64.34,64.39,14582.0,60.2941,60.3596,60.2286,60.2754,14582.0
2022-07-25 12:00:00,64.37,64.41,64.21,64.21,20510.0,60.2567,60.2941,60.1069,60.1069,20510.0
2022-07-25 12:10:00,64.21,64.22,64.01,64.13,20661.0,60.1069,60.1163,59.9197,60.032,20661.0
2022-07-25 12:20:00,64.12,64.23,64.07,64.23,12518.0,60.0226,60.1256,59.9758,60.1256,12518.0
2022-07-25 12:30:00,64.21,64.33,64.2,64.26,8095.0,60.1069,60.2192,60.0975,60.1537,8095.0
2022-07-25 12:40:00,64.26,64.49,64.26,64.47,15124.0,60.1537,60.369,60.1537,60.3503,15124.0
2022-07-25 12:50:00,64.46,64.47,64.33,64.35,7967.0,60.3409,60.3503,60.2192,60.2379,7967.0
2022-07-25 13:00:00,64.34,64.49,64.34,64.47,11926.0,60.2286,60.369,60.2286,60.3503,11926.0
2022-07-25 13:10:00,64.48,64.48,64.33,64.35,34249.0,60.3596,60.3596,60.2192,60.2379,34249.0
2022-07-25 13:20:00,64.38,64.4,64.19,64.2,10165.0,60.266,60.2847,60.0882,60.0975,10165.0
2022-07-25 13:30:00,64.2,64.29,64.09,64.1,19804.0,60.0975,60.1818,59.9946,60.0039,19804.0
2022-07-25 13:40:00,64.08,64.17,64.07,64.11,17554.0,59.9852,60.0694,59.9758,60.0133,17554.0
2022-07-25 13:50:00,64.09,64.09,64.01,64.04,10004.0,59.9946,59.9946,59.9197,59.9478,10004.0
2022-07-25 14:00:00,64.06,64.06,63.87,63.9,17827.0,59.9665,59.9665,59.7886,59.8167,17827.0
2022-07-25 14:10:00,63.89,64.0,63.88,63.91,10482.0,59.8073,59.9103,59.798,59.8261,10482.0
2022-07-25 14:20:00,63.9,64.01,63.86,64.01,14780.0,59.8167,59.9197,59.7793,59.9197,14780.0
2022-07-25 14:30:00,64.0,64.1,63.97,64.03,13525.0,59.9103,60.0039,59.8822,59.9384,13525.0
2022-07-25 14:40:00,64.1,64.17,63.97,64.03,32850.0,60.0039,60.0694,59.8822,59.9384,32850.0
2022-07-25 14:50:00,64.03,64.08,63.96,63.99,18457.0,59.9384,59.9852,59.8729,59.9009,18457.0
2022-07-25 15:00:00,63.98,64.13,63.86,63.93,22140.0,59.8916,60.032,59.7793,59.8448,22140.0
2022-07-25 15:10:00,63.94,64.04,63.88,64.02,28111.0,59.8541,59.9478,59.798,59.929,28111.0
2022-07-25 15:20:00,64.0,64.15,64.0,64.05,26364.0,59.9103,60.0507,59.9103,59.9571,26364.0
2022-07-25 15:30:00,64.03,64.1,63.94,64.09,60664.0,59.9384,60.0039,59.8541,59.9946,60664.0
2022-07-25 15:40:00,64.08,64.34,64.06,64.29,80479.0,59.9852,60.2286,59.9665,60.1818,80479.0
2022-07-25 15:50:00,64.3,64.63,64.26,64.6,286097.0,60.1911,60.5001,60.1537,60.472,286097.0
2022-07-26 09:30:00,64.41,64.54,63.92,64.21,86252.0,60.2941,60.4158,59.8354,60.1069,86252.0
2022-07-26 09:40:00,64.27,64.39,64.08,64.3,29698.0,60.1631,60.2754,59.9852,60.1911,29698.0
2022-07-26 09:50:00,64.31,64.74,64.29,64.34,46616.0,60.2005,60.603,60.1818,60.2286,46616.0
2022-07-26 10:00:00,64.3,64.55,64.17,64.41,24164.0,60.1911,60.4252,60.0694,60.2941,24164.0
2022-07-26 10:10:00,64.42,64.47,64.1,64.16,26548.0,60.3035,60.3503,60.0039,60.0601,26548.0
2022-07-26 10:20:00,64.15,64.15,63.98,64.05,27568.0,60.0507,60.0507,59.8916,59.9571,27568.0
2022-07-26 10:30:00,64.04,64.06,63.85,64.02,27126.0,59.9478,59.9665,59.7699,59.929,27126.0
2022-07-26 10:40:00,64.0,64.22,63.98,64.11,38046.0,59.9103,60.1163,59.8916,60.0133,38046.0
2022-07-26 10:50:00,64.09,64.41,64.09,64.36,34857.0,59.9946,60.2941,59.9946,60.2473,34857.0
2022-07-26 11:00:00,64.36,64.39,63.93,63.99,23554.0,60.2473,60.2754,59.8448,59.9009,23554.0
2022-07-26 11:10:00,64.0,64.12,63.95,63.95,21556.0,59.9103,60.0226,59.8635,59.8635,21556.0
2022-07-26 11:20:00,63.95,64.01,63.72,63.72,25710.0,59.8635,59.9197,59.6482,59.6482,25710.0
2022-07-26 11:30:00,63.72,63.78,63.55,63.61,35793.0,59.6482,59.7044,59.4891,59.5452,35793.0
2022-07-26 11:40:00,63.62,63.72,63.58,63.67,17471.0,59.5546,59.6482,59.5171,59.6014,17471.0
2022-07-26 11:50:00,63.66,63.71,63.53,63.61,24508.0,59.592,59.6388,59.4703,59.5452,24508.0
2022-07-26 12:00:00,63.59,63.73,63.51,63.68,22212.0,59.5265,59.6576,59.4516,59.6108,22212.0
2022-07-26 12:10:00,63.69,63.82,63.61,63.8,39951.0,59.6201,59.7418,59.5452,59.7231,39951.0
2022-07-26 12:20:00,63.81,63.89,63.71,63.86,26856.0,59.7325,59.8073,59.6388,59.7793,26856.0
2022-07-26 12:30:00,63.87,63.92,63.81,63.83,15922.0,59.7886,59.8354,59.7325,59.7512,15922.0
2022-07-26 12:40:00,63.82,63.86,63.67,63.85,30177.0,59.7418,59.7793,59.6014,59.7699,30177.0
2022-07-26 12:50:00,63.86,64.01,63.86,63.94,17558.0,59.7793,59.9197,59.7793,59.8541,17558.0
2022-07-26 13:00:00,63.94,64.04,63.9,64.01,20217.0,59.8541,59.9478,59.8167,59.9197,20217.0
2022-07-26 13:10:00,64.01,64.05,63.81,63.93,32508.0,59.9197,59.9571,59.7325,59.8448,32508.0
2022-07-26 13:20:00,63.94,64.06,63.92,63.97,29365.0,59.8541,59.9665,59.8354,59.8822,29365.0
2022-07-26 13:30:00,63.96,63.96,63.78,63.79,12937.0,59.8729,59.8729,59.7044,59.7137,12937.0
2022-07-26 13:40:00,63.75,63.86,63.75,63.83,17143.0,59.6763,59.7793,59.6763,59.7512,17143.0
2022-07-26 13:50:00,63.81,63.86,63.74,63.76,19889.0,59.7325,59.7793,59.6669,59.6856,19889.0
2022-07-26 14:00:00,63.76,64.01,63.76,63.81,47186.0,59.6856,59.9197,59.6856,59.7325,47186.0
2022-07-26 14:10:00,63.82,63.89,63.77,63.81,19936.0,59.7418,59.8073,59.695,59.7325,19936.0
2022-07-26 14:20:00,63.81,63.82,63.67,63.67,24442.0,59.7325,59.7418,59.6014,59.6014,24442.0
2022-07-26 14:30:00,63.67,63.69,63.63,63.63,19003.0,59.6014,59.6201,59.564,59.564,19003.0
2022-07-26 14:40:00,63.62,63.69,63.57,63.57,17616.0,59.5546,59.6201,59.5078,59.5078,17616.0
2022-07-26 14:50:00,63.58,63.7,63.58,63.65,36917.0,59.5171,59.6295,59.5171,59.5827,36917.0
2022-07-26 15:00:00,63.66,63.66,63.39,63.45,54356.0,59.592,59.592,59.3393,59.3955,54356.0
2022-07-26 15:10:00,63.46,63.6,63.41,63.54,51103.0,59.4048,59.5359,59.358,59.4797,51103.0
2022-07-26 15:20:00,63.55,63.56,63.41,63.46,40447.0,59.4891,59.4984,59.358,59.4048,40447.0
2022-07-26 15:30:00,63.47,63.55,63.39,63.55,51411.0,59.4142,59.4891,59.3393,59.4891,51411.0
2022-07-26 15:40:00,63.55,63.58,63.39,63.49,81905.0,59.4891,59.5171,59.3393,59.4329,81905.0
2022-07-26 15:50:00,63.49,63.63,63.44,63.48,348033.0,59.4329,59.564,59.3861,59.4235,348033.0
2022-07-27 09:30:00,64.87,65.1,64.48,64.7,125237.0,60.7247,60.94,60.3596,60.5656,125237.0
2022-07-27 09:40:00,64.72,65.26,64.69,65.21,39012.0,60.5843,61.0898,60.5562,61.043,39012.0
2022-07-27 09:50:00,65.15,65.35,65.13,65.22,42499.0,60.9868,61.174,60.9681,61.0523,42499.0
2022-07-27 10:00:00,65.29,65.41,65.13,65.19,45898.0,61.1179,61.2302,60.9681,61.0243,45898.0
2022-07-27 10:10:00,65.2,65.37,65.2,65.33,55768.0,61.0336,61.1928,61.0336,61.1553,55768.0
2022-07-27 10:20:00,65.32,65.33,65.21,65.25,30595.0,61.146,61.1553,61.043,61.0804,30595.0
2022-07-27 10:30:00,65.25,65.41,65.16,65.35,46531.0,61.0804,61.2302,60.9962,61.174,46531.0
2022-07-27 10:40:00,65.37,65.37,65.12,65.3,21461.0,61.1928,61.1928,60.9587,61.1272,21461.0
2022-07-27 10:50:00,65.29,65.39,65.23,65.34,44623.0,61.1179,61.2115,61.0617,61.1647,44623.0
2022-07-27 11:00:00,65.35,65.43,65.3,65.33,40316.0,61.174,61.2489,61.1272,61.1553,40316.0
2022-07-27 11:10:00,65.32,65.37,65.25,65.26,30208.0,61.146,61.1928,61.0804,61.0898,30208.0
2022-07-27 11:20:00,65.29,65.31,65.17,65.26,30109.0,61.1179,61.1366,61.0055,61.0898,30109.0
2022-07-27 11:30:00,65.26,65.37,65.21,65.29,75270.0,61.0898,61.1928,61.043,61.1179,75270.0
2022-07-27 11:40:00,65.28,65.29,65.16,65.2,14109.0,61.1085,61.1179,60.9962,61.0336,14109.0
2022-07-27 11:50:00,65.21,65.32,65.15,65.27,59793.0,61.043,61.146,60.9868,61.0992,59793.0
2022-07-27 12:00:00,65.25,65.35,65.19,65.34,17302.0,61.0804,61.174,61.0243,61.1647,17302.0
2022-07-27 12:10:00,65.38,65.58,65.33,65.46,31980.0,61.2021,61.3893,61.1553,61.277,31980.0
2022-07-27 12:20:00,65.46,65.6,65.39,65.56,41875.0,61.277,61.4081,61.2115,61.3706,41875.0
2022-07-27 12:30:00,65.56,65.69,65.53,65.62,164920.0,61.3706,61.4923,61.3425,61.4268,164920.0
2022-07-27 12:40:00,65.65,65.75,65.55,65.59,71573.0,61.4549,61.5485,61.3613,61.3987,71573.0
2022-07-27 12:50:00,65.59,65.67,65.37,65.4,98432.0,61.3987,61.4736,61.1928,61.2208,98432.0
2022-07-27 13:00:00,65.46,65.48,65.16,65.18,17127.0,61.277,61.2957,60.9962,61.0149,17127.0
2022-07-27 13:10:00,65.18,65.43,65.17,65.38,22195.0,61.0149,61.2489,61.0055,61.2021,22195.0
2022-07-27 13:20:00,65.38,65.48,65.36,65.37,26280.0,61.2021,61.2957,61.1834,61.1928,26280.0
2022-07-27 13:30:00,65.38,65.49,65.32,65.39,41154.0,61.2021,61.3051,61.146,61.2115,41154.0
2022-07-27 13:40:00,65.39,65.42,65.23,65.33,20721.0,61.2115,61.2396,61.0617,61.1553,20721.0
2022-07-27 13:50:00,65.32,65.39,65.25,65.36,59542.0,61.146,61.2115,61.0804,61.1834,59542.0
2022-07-27 14:00:00,65.36,65.63,65.21,65.31,72538.0,61.1834,61.4362,61.043,61.1366,72538.0
2022-07-27 14:10:00,65.23,65.51,65.22,65.5,40437.0,61.0617,61.3238,61.0523,61.3145,40437.0
2022-07-27 14:20:00,65.48,65.66,65.42,65.54,55426.0,61.2957,61.4642,61.2396,61.3519,55426.0
2022-07-27 14:30:00,65.54,65.95,65.29,65.92,105136.0,61.3519,61.7357,61.1179,61.7076,105136.0
2022-07-27 14:40:00,65.92,66.36,65.92,66.26,107948.0,61.7076,62.1195,61.7076,62.0259,107948.0
2022-07-27 14:50:00,66.25,66.44,66.12,66.26,78647.0,62.0165,62.1944,61.8948,62.0259,78647.0
2022-07-27 15:00:00,66.28,66.56,66.17,66.48,86302.0,62.0446,62.3067,61.9416,62.2318,86302.0
2022-07-27 15:10:00,66.48,66.66,66.42,66.5,64599.0,62.2318,62.4003,62.1757,62.2506,64599.0
2022-07-27 15:20:00,66.5,67.09,66.46,67.09,101941.0,62.2506,62.8029,62.2131,62.8029,101941.0
2022-07-27 15:30:00,67.11,67.23,67.0,67.07,137725.0,62.8216,62.9339,62.7186,62.7841,137725.0
2022-07-27 15:40:00,67.06,67.22,66.89,66.89,160024.0,62.7748,62.9245,62.6156,62.6156,160024.0
2022-07-27 15:50:00,66.9,66.95,66.6,66.66,714224.0,62.625,62.6718,62.3442,62.4003,714224.0
2022-07-28 09:30:00,67.03,67.11,66.44,66.89,84061.0,62.7467,62.8216,62.1944,62.6156,84061.0
2022-07-28 09:40:00,66.89,66.95,66.33,66.54,49401.0,62.6156,62.6718,62.0914,62.288,49401.0
2022-07-28 09:50:00,66.59,66.73,66.28,66.33,51303.0,62.3348,62.4659,62.0446,62.0914,51303.0
2022-07-28 10:00:00,66.31,66.6,66.26,66.33,55400.0,62.0727,62.3442,62.0259,62.0914,55400.0
2022-07-28 10:10:00,66.34,66.4,66.05,66.13,38072.0,62.1008,62.1569,61.8293,61.9042,38072.0
2022-07-28 10:20:00,66.14,66.15,65.63,65.68,47880.0,61.9136,61.9229,61.4362,61.483,47880.0
2022-07-28 10:30:00,65.65,66.12,65.51,66.06,49200.0,61.4549,61.8948,61.3238,61.8387,49200.0
2022-07-28 10:40:00,66.07,66.37,65.96,66.36,48402.0,61.848,62.1289,61.7451,62.1195,48402.0
2022-07-28 10:50:00,66.35,66.38,66.22,66.34,31444.0,62.1101,62.1382,61.9884,62.1008,31444.0
2022-07-28 11:00:00,66.35,66.58,66.34,66.44,44978.0,62.1101,62.3254,62.1008,62.1944,44978.0
2022-07-28 11:10:00,66.43,66.47,66.28,66.31,15346.0,62.185,62.2225,62.0446,62.0727,15346.0
2022-07-28 11:20:00,66.31,66.82,66.31,66.8,28148.0,62.0727,62.5501,62.0727,62.5314,28148.0
2022-07-28 11:30:00,66.81,66.91,66.69,66.86,39263.0,62.5407,62.6344,62.4284,62.5876,39263.0
2022-07-28 11:40:00,66.89,66.98,66.77,66.91,24707.0,62.6156,62.6999,62.5033,62.6344,24707.0
2022-07-28 11:50:00,66.93,67.16,66.92,67.0,65876.0,62.6531,62.8684,62.6437,62.7186,65876.0
2022-07-28 12:00:00,66.99,67.15,66.97,67.08,28014.0,62.7092,62.859,62.6905,62.7935,28014.0
2022-07-28 12:10:00,67.09,67.17,66.98,66.99,22106.0,62.8029,62.8777,62.6999,62.7092,22106.0
2022-07-28 12:20:00,66.98,67.07,66.92,67.03,18052.0,62.6999,62.7841,62.6437,62.7467,18052.0
2022-07-28 12:30:00,67.07,67.11,66.9,66.94,11654.0,62.7841,62.8216,62.625,62.6624,11654.0
2022-07-28 12:40:00,66.89,66.95,66.81,66.82,11850.0,62.6156,62.6718,62.5407,62.5501,11850.0
2022-07-28 12:50:00,66.83,66.94,66.72,66.74,28731.0,62.5595,62.6624,62.4565,62.4752,28731.0
2022-07-28 13:00:00,66.75,66.87,66.71,66.85,14609.0,62.4846,62.5969,62.4471,62.5782,14609.0
2022-07-28 13:10:00,66.86,66.94,66.8,66.94,11872.0,62.5876,62.6624,62.5314,62.6624,11872.0
2022-07-28 13:20:00,66.94,67.06,66.86,66.91,15178.0,62.6624,62.7748,62.5876,62.6344,15178.0
2022-07-28 13:30:00,66.9,67.15,66.9,67.04,27408.0,62.625,62.859,62.625,62.756,27408.0
2022-07-28 13:40:00,67.03,67.28,67.03,67.28,30687.0,62.7467,62.9807,62.7467,62.9807,30687.0
2022-07-28 13:50:00,67.27,67.31,67.18,67.23,26168.0,62.9714,63.0088,62.8871,62.9339,26168.0
2022-07-28 14:00:00,67.23,67.24,66.98,67.01,28868.0,62.9339,62.9433,62.6999,62.728,28868.0
2022-07-28 14:10:00,67.03,67.08,66.94,67.03,26884.0,62.7467,62.7935,62.6624,62.7467,26884.0
2022-07-28 14:20:00,67.01,67.08,66.94,67.07,19378.0,62.728,62.7935,62.6624,62.7841,19378.0
2022-07-28 14:30:00,67.07,67.14,66.96,67.12,25409.0,62.7841,62.8497,62.6812,62.8309,25409.0
2022-07-28 14:40:00,67.12,67.17,67.06,67.17,26337.0,62.8309,62.8777,62.7748,62.8777,26337.0
2022-07-28 14:50:00,67.17,67.21,67.06,67.15,37844.0,62.8777,62.9152,62.7748,62.859,37844.0
2022-07-28 15:00:00,67.15,67.32,67.12,67.2,55886.0,62.859,63.0182,62.8309,62.9058,55886.0
2022-07-28 15:10:00,67.2,67.49,67.13,67.44,90076.0,62.9058,63.1773,62.8403,63.1305,90076.0
2022-07-28 15:20:00,67.44,67.61,67.43,67.55,45738.0,63.1305,63.2896,63.1211,63.2335,45738.0
2022-07-28 15:30:00,67.55,67.55,67.27,67.33,84550.0,63.2335,63.2335,62.9714,63.0275,84550.0
2022-07-28 15:40:00,67.33,67.52,67.28,67.48,61519.0,63.0275,63.2054,62.9807,63.1679,61519.0
2022-07-28 15:50:00,67.47,67.57,67.32,67.37,223280.0,63.1586,63.2522,63.0182,63.065,223280.0
2022-07-29 09:30:00,67.05,67.63,66.45,67.63,126895.0,62.7654,63.3083,62.2038,63.3083,126895.0
2022-07-29 09:40:00,67.59,68.09,67.56,67.85,66900.0,63.2709,63.739,63.2428,63.5143,66900.0
2022-07-29 09:50:00,67.81,68.08,67.75,67.81,47842.0,63.4768,63.7296,63.4207,63.4768,47842.0
2022-07-29 10:00:00,67.82,68.22,67.71,68.0,28152.0,63.4862,63.8606,63.3832,63.6547,28152.0
2022-07-29 10:10:00,68.01,68.08,67.78,67.84,18871.0,63.6641,63.7296,63.4488,63.5049,18871.0
2022-07-29 10:20:00,67.86,68.04,67.59,67.95,97326.0,63.5237,63.6921,63.2709,63.6079,97326.0
2022-07-29 10:30:00,67.95,68.1,67.73,68.1,38737.0,63.6079,63.7483,63.402,63.7483,38737.0
2022-07-29 10:40:00,68.1,68.34,68.08,68.17,40977.0,63.7483,63.973,63.7296,63.8138,40977.0
2022-07-29 10:50:00,68.19,68.31,68.08,68.12,42119.0,63.8326,63.9449,63.7296,63.767,42119.0
2022-07-29 11:00:00,68.12,68.29,68.09,68.18,36950.0,63.767,63.9262,63.739,63.8232,36950.0
2022-07-29 11:10:00,68.19,68.19,67.84,67.96,75798.0,63.8326,63.8326,63.5049,63.6173,75798.0
2022-07-29 11:20:00,67.97,68.0,67.76,67.84,77230.0,63.6266,63.6547,63.43,63.5049,77230.0
2022-07-29 11:30:00,67.85,67.96,67.78,67.93,25891.0,63.5143,63.6173,63.4488,63.5892,25891.0
2022-07-29 11:40:00,67.94,68.17,67.94,68.08,18033.0,63.5985,63.8138,63.5985,63.7296,18033.0
2022-07-29 11:50:00,68.11,68.15,68.02,68.06,16914.0,63.7577,63.7951,63.6734,63.7109,16914.0
2022-07-29 12:00:00,68.07,68.15,67.99,68.02,24027.0,63.7202,63.7951,63.6453,63.6734,24027.0
2022-07-29 12:10:00,68.04,68.27,68.04,68.18,14634.0,63.6921,63.9075,63.6921,63.8232,14634.0
2022-07-29 12:20:00,68.18,68.23,68.08,68.12,10334.0,63.8232,63.87,63.7296,63.767,10334.0
2022-07-29 12:30:00,68.12,68.16,68.07,68.15,11435.0,63.767,63.8045,63.7202,63.7951,11435.0
2022-07-29 12:40:00,68.14,68.25,68.09,68.19,14477.0,63.7858,63.8887,63.739,63.8326,14477.0
2022-07-29 12:50:00,68.2,68.34,68.2,68.28,11700.0,63.8419,63.973,63.8419,63.9168,11700.0
2022-07-29 13:00:00,68.27,68.35,68.23,68.32,13863.0,63.9075,63.9823,63.87,63.9543,13863.0
2022-07-29 13:10:00,68.33,68.53,68.32,68.53,31110.0,63.9636,64.1508,63.9543,64.1508,31110.0
2022-07-29 13:20:00,68.52,68.71,68.51,68.65,49481.0,64.1415,64.3193,64.1321,64.2632,49481.0
2022-07-29 13:30:00,68.65,68.84,68.63,68.77,46038.0,64.2632,64.441,64.2444,64.3755,46038.0
2022-07-29 13:40:00,68.78,68.82,68.67,68.69,38600.0,64.3849,64.4223,64.2819,64.3006,38600.0
2022-07-29 13:50:00,68.68,68.78,68.66,68.74,30121.0,64.2913,64.3849,64.2725,64.3474,30121.0
2022-07-29 14:00:00,68.73,68.86,68.66,68.86,27264.0,64.3381,64.4597,64.2725,64.4597,27264.0
2022-07-29 14:10:00,68.88,68.91,68.75,68.84,32961.0,64.4785,64.5066,64.3568,64.441,32961.0
2022-07-29 14:20:00,68.86,68.9,68.75,68.89,33317.0,64.4597,64.4972,64.3568,64.4878,33317.0
2022-07-29 14:30:00,68.89,69.11,68.87,69.06,44867.0,64.4878,64.6938,64.4691,64.647,44867.0
2022-07-29 14:40:00,69.06,69.06,68.89,68.99,34860.0,64.647,64.647,64.4878,64.5814,34860.0
2022-07-29 14:50:00,68.98,69.04,68.86,68.94,37610.0,64.5721,64.6282,64.4597,64.5346,37610.0
2022-07-29 15:00:00,68.94,69.11,68.93,68.95,49821.0,64.5346,64.6938,64.5253,64.544,49821.0
2022-07-29 15:10:00,68.97,69.06,68.95,69.06,36757.0,64.5627,64.647,64.544,64.647,36757.0
2022-07-29 15:20:00,69.06,69.14,69.04,69.12,57000.0,64.647,64.7219,64.6282,64.7031,57000.0
2022-07-29 15:30:00,69.11,69.12,68.84,68.84,90299.0,64.6938,64.7031,64.441,64.441,90299.0
2022-07-29 15:40:00,68.85,69.19,68.78,69.13,109321.0,64.4504,64.7687,64.3849,64.7125,109321.0
2022-07-29 15:50:00,69.14,69.31,68.84,68.86,442838.0,64.7219,64.881,64.441,64.4597,442838.0
2022-08-01 09:30:00,68.05,68.49,67.5,68.13,100089.0,63.7015,64.1134,63.1867,63.7764,100089.0
2022-08-01 09:40:00,68.2,68.48,68.07,68.48,55441.0,63.8419,64.104,63.7202,64.104,55441.0
2022-08-01 09:50:00,68.48,68.65,68.42,68.49,75712.0,64.104,64.2632,64.0479,64.1134,75712.0
2022-08-01 10:00:00,68.46,69.06,68.36,68.82,48239.0,64.0853,64.647,63.9917,64.4223,48239.0
2022-08-01 10:10:00,68.82,69.16,68.69,68.72,42280.0,64.4223,64.7406,64.3006,64.3287,42280.0
2022-08-01 10:20:00,68.67,68.77,68.5,68.63,32750.0,64.2819,64.3755,64.1228,64.2444,32750.0
2022-08-01 10:30:00,68.67,68.9,68.67,68.87,32007.0,64.2819,64.4972,64.2819,64.4691,32007.0
2022-08-01 10:40:00,68.88,69.16,68.88,69.12,26009.0,64.4785,64.7406,64.4785,64.7031,26009.0
2022-08-01 10:50:00,69.16,69.57,69.13,69.51,60408.0,64.7406,65.1244,64.7125,65.0682,60408.0
2022-08-01 11:00:00,69.52,69.61,69.33,69.41,49839.0,65.0776,65.1618,64.8997,64.9746,49839.0
2022-08-01 11:10:00,69.42,69.57,69.22,69.27,36793.0,64.984,65.1244,64.7967,64.8435,36793.0
2022-08-01 11:20:00,69.24,69.36,69.11,69.15,31691.0,64.8155,64.9278,64.6938,64.7312,31691.0
2022-08-01 11:30:00,69.16,69.18,68.83,68.91,50017.0,64.7406,64.7593,64.4317,64.5066,50017.0
2022-08-01 11:40:00,68.92,69.21,68.85,69.16,53087.0,64.5159,64.7874,64.4504,64.7406,53087.0
2022-08-01 11:50:00,69.15,69.25,69.06,69.17,24306.0,64.7312,64.8248,64.647,64.7499,24306.0
2022-08-01 12:00:00,69.21,69.22,69.1,69.12,48988.0,64.7874,64.7967,64.6844,64.7031,48988.0
2022-08-01 12:10:00,69.14,69.17,68.87,69.09,22485.0,64.7219,64.7499,64.4691,64.6751,22485.0
2022-08-01 12:20:00,69.09,69.31,69.09,69.21,17077.0,64.6751,64.881,64.6751,64.7874,17077.0
2022-08-01 12:30:00,69.22,69.24,69.13,69.21,21133.0,64.7967,64.8155,64.7125,64.7874,21133.0
2022-08-01 12:40:00,69.19,69.27,69.07,69.15,13955.0,64.7687,64.8435,64.6563,64.7312,13955.0
2022-08-01 12:50:00,69.14,69.24,69.05,69.13,21637.0,64.7219,64.8155,64.6376,64.7125,21637.0
2022-08-01 13:00:00,69.14,69.14,68.81,68.98,16698.0,64.7219,64.7219,64.4129,64.5721,16698.0
2022-08-01 13:10:00,68.97,68.98,68.79,68.81,23890.0,64.5627,64.5721,64.3942,64.4129,23890.0
2022-08-01 13:20:00,68.78,68.95,68.7,68.79,30970.0,64.3849,64.544,64.31,64.3942,30970.0
2022-08-01 13:30:00,68.78,68.88,68.73,68.81,36009.0,64.3849,64.4785,64.3381,64.4129,36009.0
2022-08-01 13:40:00,68.82,68.85,68.68,68.85,71144.0,64.4223,64.4504,64.2913,64.4504,71144.0
2022-08-01 13:50:00,68.86,68.94,68.75,68.93,19294.0,64.4597,64.5346,64.3568,64.5253,19294.0
2022-08-01 14:00:00,68.93,68.93,68.62,68.89,26903.0,64.5253,64.5253,64.2351,64.4878,26903.0
2022-08-01 14:10:00,68.88,69.07,68.79,68.98,15650.0,64.4785,64.6563,64.3942,64.5721,15650.0
2022-08-01 14:20:00,68.99,69.13,68.97,69.06,21322.0,64.5814,64.7125,64.5627,64.647,21322.0
2022-08-01 14:30:00,69.04,69.18,69.03,69.11,22973.0,64.6282,64.7593,64.6189,64.6938,22973.0
2022-08-01 14:40:00,69.11,69.14,68.99,69.04,20555.0,64.6938,64.7219,64.5814,64.6282,20555.0
2022-08-01 14:50:00,69.03,69.33,69.02,69.27,16749.0,64.6189,64.8997,64.6095,64.8435,16749.0
2022-08-01 15:00:00,69.27,69.29,69.12,69.23,20410.0,64.8435,64.8623,64.7031,64.8061,20410.0
2022-08-01 15:10:00,69.23,69.41,69.15,69.24,24961.0,64.8061,64.9746,64.7312,64.8155,24961.0
2022-08-01 15:20:00,69.23,69.23,69.05,69.08,50345.0,64.8061,64.8061,64.6376,64.6657,50345.0
2022-08-01 15:30:00,69.07,69.11,68.94,69.06,58108.0,64.6563,64.6938,64.5346,64.647,58108.0
2022-08-01 15:40:00,69.06,69.23,69.01,69.18,66561.0,64.647,64.8061,64.6002,64.7593,66561.0
2022-08-01 15:50:00,69.19,69.26,69.07,69.18,258406.0,64.7687,64.8342,64.6563,64.7593,258406.0
2022-08-02 09:30:00,68.79,69.32,68.49,69.31,127725.0,64.3942,64.8904,64.1134,64.881,127725.0
2022-08-02 09:40:00,69.31,69.31,68.9,69.0,51576.0,64.881,64.881,64.4972,64.5908,51576.0
2022-08-02 09:50:00,68.99,69.07,68.68,68.85,72611.0,64.5814,64.6563,64.2913,64.4504,72611.0
2022-08-02 10:00:00,68.83,68.93,68.64,68.67,62086.0,64.4317,64.5253,64.2538,64.2819,62086.0
2022-08-02 10:10:00,68.69,68.91,68.54,68.64,56013.0,64.3006,64.5066,64.1602,64.2538,56013.0
2022-08-02 10:20:00,68.65,68.9,68.59,68.83,34394.0,64.2632,64.4972,64.207,64.4317,34394.0
2022-08-02 10:30:00,68.84,68.92,68.68,68.75,46754.0,64.441,64.5159,64.2913,64.3568,46754.0
2022-08-02 10:40:00,68.77,69.21,68.75,69.19,32062.0,64.3755,64.7874,64.3568,64.7687,32062.0
2022-08-02 10:50:00,69.21,69.41,69.14,69.15,54507.0,64.7874,64.9746,64.7219,64.7312,54507.0
2022-08-02 11:00:00,69.15,69.25,68.99,69.25,44622.0,64.7312,64.8248,64.5814,64.8248,44622.0
2022-08-02 11:10:00,69.24,69.25,69.1,69.19,26642.0,64.8155,64.8248,64.6844,64.7687,26642.0
2022-08-02 11:20:00,69.19,69.36,69.09,69.34,66678.0,64.7687,64.9278,64.6751,64.9091,66678.0
2022-08-02 11:30:00,69.33,69.44,69.05,69.39,30366.0,64.8997,65.0027,64.6376,64.9559,30366.0
2022-08-02 11:40:00,69.38,69.57,69.37,69.56,80366.0,64.9465,65.1244,64.9372,65.115,80366.0
2022-08-02 11:50:00,69.55,69.68,69.49,69.59,52550.0,65.1057,65.2273,65.0495,65.1431,52550.0
2022-08-02 12:00:00,69.59,69.97,69.59,69.92,126508.0,65.1431,65.4988,65.1431,65.452,126508.0
2022-08-02 12:10:00,69.92,70.17,69.86,70.15,118810.0,65.452,65.686,65.3958,65.6673,118810.0
2022-08-02 12:20:00,70.16,70.31,70.09,70.31,97974.0,65.6767,65.8171,65.6111,65.8171,97974.0
2022-08-02 12:30:00,70.32,70.33,70.03,70.23,71063.0,65.8265,65.8358,65.555,65.7422,71063.0
2022-08-02 12:40:00,70.21,70.28,70.05,70.21,61980.0,65.7235,65.789,65.5737,65.7235,61980.0
2022-08-02 12:50:00,70.2,70.3,70.17,70.29,32953.0,65.7141,65.8077,65.686,65.7984,32953.0
2022-08-02 13:00:00,70.29,70.31,70.08,70.23,35147.0,65.7984,65.8171,65.6018,65.7422,35147.0
2022-08-02 13:10:00,70.23,70.33,70.18,70.18,79115.0,65.7422,65.8358,65.6954,65.6954,79115.0
2022-08-02 13:20:00,70.18,70.22,69.76,69.83,33089.0,65.6954,65.7328,65.3022,65.3678,33089.0
2022-08-02 13:30:00,69.82,69.82,69.24,69.3,58092.0,65.3584,65.3584,64.8155,64.8716,58092.0
2022-08-02 13:40:00,69.31,69.51,69.24,69.39,62463.0,64.881,65.0682,64.8155,64.9559,62463.0
2022-08-02 13:50:00,69.4,69.59,69.33,69.5,50572.0,64.9652,65.1431,64.8997,65.0589,50572.0
2022-08-02 14:00:00,69.53,69.63,69.35,69.63,69035.0,65.0869,65.1805,64.9184,65.1805,69035.0
2022-08-02 14:10:00,69.63,69.63,69.46,69.49,24813.0,65.1805,65.1805,65.0214,65.0495,24813.0
2022-08-02 14:20:00,69.52,69.79,69.51,69.75,25185.0,65.0776,65.3303,65.0682,65.2929,25185.0
2022-08-02 14:30:00,69.73,69.84,69.7,69.74,41878.0,65.2742,65.3771,65.2461,65.2835,41878.0
2022-08-02 14:40:00,69.76,69.81,69.58,69.72,41425.0,65.3022,65.349,65.1337,65.2648,41425.0
2022-08-02 14:50:00,69.73,69.73,69.46,69.52,70968.0,65.2742,65.2742,65.0214,65.0776,70968.0
2022-08-02 15:00:00,69.52,69.59,69.34,69.35,89280.0,65.0776,65.1431,64.9091,64.9184,89280.0
2022-08-02 15:10:00,69.35,69.53,69.13,69.17,79121.0,64.9184,65.0869,64.7125,64.7499,79121.0
2022-08-02 15:20:00,69.16,69.64,69.1,69.62,79186.0,64.7406,65.1899,64.6844,65.1712,79186.0
2022-08-02 15:30:00,69.62,69.76,69.5,69.63,121566.0,65.1712,65.3022,65.0589,65.1805,121566.0
2022-08-02 15:40:00,69.65,69.68,69.47,69.52,124381.0,65.1993,65.2273,65.0308,65.0776,124381.0
2022-08-02 15:50:00,69.52,69.61,69.27,69.27,416833.0,65.0776,65.1618,64.8435,64.8435,416833.0
2022-08-03 09:30:00,72.25,72.5,70.52,72.32,249920.0,67.6331,67.8671,66.0137,67.6986,249920.0
2022-08-03 09:40:00,72.2,72.53,71.58,71.84,159269.0,67.5863,67.8952,67.0059,67.2493,159269.0
2022-08-03 09:50:00,71.87,72.04,71.64,71.96,123572.0,67.2774,67.4365,67.0621,67.3617,123572.0
2022-08-03 10:00:00,71.91,71.96,71.04,71.12,169259.0,67.3148,67.3617,66.5004,66.5753,169259.0
2022-08-03 10:10:00,71.09,71.57,71.09,71.23,151419.0,66.5472,66.9966,66.5472,66.6783,151419.0
2022-08-03 10:20:00,71.21,71.68,71.21,71.63,96699.0,66.6596,67.0995,66.6596,67.0527,96699.0
2022-08-03 10:30:00,71.56,71.61,71.11,71.37,108966.0,66.9872,67.034,66.566,66.8094,108966.0
2022-08-03 10:40:00,71.38,71.78,71.29,71.76,106169.0,66.8187,67.1932,66.7345,67.1744,106169.0
2022-08-03 10:50:00,71.76,71.94,71.71,71.91,119407.0,67.1744,67.3429,67.1276,67.3148,119407.0
2022-08-03 11:00:00,71.91,72.25,71.87,72.0,139476.0,67.3148,67.6331,67.2774,67.3991,139476.0
2022-08-03 11:10:00,71.99,72.37,71.96,72.23,85151.0,67.3897,67.7455,67.3617,67.6144,85151.0
2022-08-03 11:20:00,72.25,72.52,72.25,72.51,125754.0,67.6331,67.8859,67.6331,67.8765,125754.0
2022-08-03 11:30:00,72.5,72.6,72.36,72.58,98148.0,67.8671,67.9608,67.7361,67.942,98148.0
2022-08-03 11:40:00,72.58,72.74,72.49,72.74,31595.0,67.942,68.0918,67.8578,68.0918,31595.0
2022-08-03 11:50:00,72.71,72.88,72.61,72.87,55278.0,68.0637,68.2229,67.9701,68.2135,55278.0
2022-08-03 12:00:00,72.84,72.89,72.74,72.81,47867.0,68.1854,68.2322,68.0918,68.1573,47867.0
2022-08-03 12:10:00,72.81,72.84,72.6,72.63,39480.0,68.1573,68.1854,67.9608,67.9888,39480.0
2022-08-03 12:20:00,72.63,72.75,72.42,72.69,50722.0,67.9888,68.1012,67.7923,68.045,50722.0
2022-08-03 12:30:00,72.71,72.95,72.69,72.78,39412.0,68.0637,68.2884,68.045,68.1293,39412.0
2022-08-03 12:40:00,72.78,73.09,72.76,73.08,40752.0,68.1293,68.4194,68.1105,68.4101,40752.0
2022-08-03 12:50:00,73.08,73.23,72.97,73.0,41182.0,68.4101,68.5505,68.3071,68.3352,41182.0
2022-08-03 13:00:00,73.01,73.14,72.8,73.1,31187.0,68.3446,68.4663,68.148,68.4288,31187.0
2022-08-03 13:10:00,73.11,73.2,73.0,73.01,30902.0,68.4382,68.5224,68.3352,68.3446,30902.0
2022-08-03 13:20:00,72.98,73.26,72.92,73.23,29786.0,68.3165,68.5786,68.2603,68.5505,29786.0
2022-08-03 13:30:00,73.25,73.28,73.12,73.14,24084.0,68.5692,68.5973,68.4475,68.4663,24084.0
2022-08-03 13:40:00,73.14,73.28,73.03,73.25,26943.0,68.4663,68.5973,68.3633,68.5692,26943.0
2022-08-03 13:50:00,73.25,73.35,73.05,73.14,49926.0,68.5692,68.6628,68.382,68.4663,49926.0
2022-08-03 14:00:00,73.14,73.22,73.04,73.12,25594.0,68.4663,68.5411,68.3726,68.4475,25594.0
2022-08-03 14:10:00,73.13,73.28,73.02,73.28,29010.0,68.4569,68.5973,68.3539,68.5973,29010.0
2022-08-03 14:20:00,73.28,73.44,73.27,73.27,28494.0,68.5973,68.7471,68.5879,68.5879,28494.0
2022-08-03 14:30:00,73.28,73.57,73.18,73.52,45456.0,68.5973,68.8688,68.5037,68.822,45456.0
2022-08-03 14:40:00,73.5,73.55,73.32,73.48,29774.0,68.8032,68.8501,68.6347,68.7845,29774.0
2022-08-03 14:50:00,73.47,73.47,73.25,73.27,44183.0,68.7752,68.7752,68.5692,68.5879,44183.0
2022-08-03 15:00:00,73.26,73.54,73.18,73.52,45664.0,68.5786,68.8407,68.5037,68.822,45664.0
2022-08-03 15:10:00,73.51,73.54,73.23,73.23,44394.0,68.8126,68.8407,68.5505,68.5505,44394.0
2022-08-03 15:20:00,73.24,73.37,73.09,73.09,63084.0,68.5599,68.6816,68.4194,68.4194,63084.0
2022-08-03 15:30:00,73.09,73.18,73.02,73.12,92551.0,68.4194,68.5037,68.3539,68.4475,92551.0
2022-08-03 15:40:00,73.12,73.28,73.04,73.08,140492.0,68.4475,68.5973,68.3726,68.4101,140492.0
2022-08-03 15:50:00,73.09,73.46,73.07,73.22,515291.0,68.4194,68.7658,68.4007,68.5411,515291.0
2022-08-04 09:30:00,73.43,73.5,72.63,73.07,171438.0,68.7377,68.8032,67.9888,68.4007,171438.0
2022-08-04 09:40:00,73.04,73.68,73.0,73.43,82353.0,68.3726,68.9717,68.3352,68.7377,82353.0
2022-08-04 09:50:00,73.39,73.54,73.14,73.22,68167.0,68.7003,68.8407,68.4663,68.5411,68167.0
2022-08-04 10:00:00,73.22,73.43,73.09,73.17,67273.0,68.5411,68.7377,68.4194,68.4943,67273.0
2022-08-04 10:10:00,73.18,73.23,72.66,72.73,64391.0,68.5037,68.5505,68.0169,68.0825,64391.0
2022-08-04 10:20:00,72.69,73.08,72.69,72.89,57074.0,68.045,68.4101,68.045,68.2322,57074.0
2022-08-04 10:30:00,72.87,72.91,72.15,72.17,38529.0,68.2135,68.2509,67.5395,67.5582,38529.0
2022-08-04 10:40:00,72.18,72.47,72.03,72.44,44606.0,67.5676,67.8391,67.4272,67.811,44606.0
2022-08-04 10:50:00,72.42,72.73,72.4,72.61,36011.0,67.7923,68.0825,67.7735,67.9701,36011.0
2022-08-04 11:00:00,72.63,72.63,72.39,72.51,24090.0,67.9888,67.9888,67.7642,67.8765,24090.0
2022-08-04 11:10:00,72.5,72.54,72.17,72.36,22639.0,67.8671,67.9046,67.5582,67.7361,22639.0
2022-08-04 11:20:00,72.37,72.5,72.17,72.27,17647.0,67.7455,67.8671,67.5582,67.6518,17647.0
2022-08-04 11:30:00,72.25,72.37,72.16,72.16,15625.0,67.6331,67.7455,67.5489,67.5489,15625.0
2022-08-04 11:40:00,72.16,72.54,72.14,72.48,22688.0,67.5489,67.9046,67.5302,67.8484,22688.0
2022-08-04 11:50:00,72.5,72.6,72.46,72.53,30775.0,67.8671,67.9608,67.8297,67.8952,30775.0
2022-08-04 12:00:00,72.54,72.57,72.3,72.32,20098.0,67.9046,67.9327,67.6799,67.6986,20098.0
2022-08-04 12:10:00,72.31,72.55,72.28,72.41,22816.0,67.6893,67.914,67.6612,67.7829,22816.0
2022-08-04 12:20:00,72.39,72.56,72.3,72.52,39504.0,67.7642,67.9233,67.6799,67.8859,39504.0
2022-08-04 12:30:00,72.52,72.53,72.36,72.42,25724.0,67.8859,67.8952,67.7361,67.7923,25724.0
2022-08-04 12:40:00,72.43,72.45,72.1,72.12,18488.0,67.8016,67.8203,67.4927,67.5114,18488.0
2022-08-04 12:50:00,72.15,72.27,72.09,72.23,15460.0,67.5395,67.6518,67.4833,67.6144,15460.0
2022-08-04 13:00:00,72.2,72.33,72.2,72.24,20636.0,67.5863,67.708,67.5863,67.6238,20636.0
2022-08-04 13:10:00,72.24,72.3,72.17,72.22,29906.0,67.6238,67.6799,67.5582,67.605,29906.0
2022-08-04 13:20:00,72.23,72.36,72.14,72.32,38451.0,67.6144,67.7361,67.5302,67.6986,38451.0
2022-08-04 13:30:00,72.27,72.49,72.24,72.44,16604.0,67.6518,67.8578,67.6238,67.811,16604.0
2022-08-04 13:40:00,72.45,72.58,72.37,72.58,20308.0,67.8203,67.942,67.7455,67.942,20308.0
2022-08-04 13:50:00,72.56,72.59,72.4,72.46,15841.0,67.9233,67.9514,67.7735,67.8297,15841.0
2022-08-04 14:00:00,72.46,72.48,72.33,72.34,14923.0,67.8297,67.8484,67.708,67.7174,14923.0
2022-08-04 14:10:00,72.34,72.63,72.28,72.63,22553.0,67.7174,67.9888,67.6612,67.9888,22553.0
2022-08-04 14:20:00,72.62,72.76,72.55,72.69,22820.0,67.9795,68.1105,67.914,68.045,22820.0
2022-08-04 14:30:00,72.69,72.75,72.6,72.73,33609.0,68.045,68.1012,67.9608,68.0825,33609.0
2022-08-04 14:40:00,72.72,72.77,72.64,72.75,37463.0,68.0731,68.1199,67.9982,68.1012,37463.0
2022-08-04 14:50:00,72.75,72.85,72.72,72.82,42530.0,68.1012,68.1948,68.0731,68.1667,42530.0
2022-08-04 15:00:00,72.81,72.91,72.75,72.89,34556.0,68.1573,68.2509,68.1012,68.2322,34556.0
2022-08-04 15:10:00,72.89,72.99,72.83,72.85,91968.0,68.2322,68.3258,68.1761,68.1948,91968.0
2022-08-04 15:20:00,72.86,72.86,72.73,72.79,49596.0,68.2041,68.2041,68.0825,68.1386,49596.0
2022-08-04 15:30:00,72.79,72.8,72.5,72.51,47651.0,68.1386,68.148,67.8671,67.8765,47651.0
2022-08-04 15:40:00,72.51,72.66,72.39,72.63,82008.0,67.8765,68.0169,67.7642,67.9888,82008.0
2022-08-04 15:50:00,72.63,72.85,72.63,72.77,252322.0,67.9888,68.1948,67.9888,68.1199,252322.0
2022-08-05 09:30:00,71.58,71.98,71.1,71.94,121676.0,67.0059,67.3804,66.5566,67.3429,121676.0
2022-08-05 09:40:00,71.96,72.07,71.66,71.87,57992.0,67.3617,67.4646,67.0808,67.2774,57992.0
2022-08-05 09:50:00,71.85,72.17,71.72,72.12,58764.0,67.2587,67.5582,67.137,67.5114,58764.0
2022-08-05 10:00:00,72.15,72.3,72.04,72.25,41988.0,67.5395,67.6799,67.4365,67.6331,41988.0
2022-08-05 10:10:00,72.23,72.54,72.12,72.31,59854.0,67.6144,67.9046,67.5114,67.6893,59854.0
2022-08-05 10:20:00,72.34,72.44,72.1,72.19,37571.0,67.7174,67.811,67.4927,67.577,37571.0
2022-08-05 10:30:00,72.2,72.21,72.02,72.12,40230.0,67.5863,67.5957,67.4178,67.5114,40230.0
2022-08-05 10:40:00,72.1,72.1,71.86,72.02,33727.0,67.4927,67.4927,67.268,67.4178,33727.0
2022-08-05 10:50:00,72.01,72.01,71.63,71.65,37618.0,67.4085,67.4085,67.0527,67.0715,37618.0
2022-08-05 11:00:00,71.66,71.69,71.46,71.65,64565.0,67.0808,67.1089,66.8936,67.0715,64565.0
2022-08-05 11:10:00,71.65,71.65,71.05,71.1,63180.0,67.0715,67.0715,66.5098,66.5566,63180.0
2022-08-05 11:20:00,71.1,71.17,70.5,70.5,70966.0,66.5566,66.6221,65.995,65.995,70966.0
2022-08-05 11:30:00,70.5,70.88,70.48,70.74,44351.0,65.995,66.3507,65.9762,66.2196,44351.0
2022-08-05 11:40:00,70.74,70.79,70.43,70.48,49075.0,66.2196,66.2664,65.9294,65.9762,49075.0
2022-08-05 11:50:00,70.48,70.64,70.39,70.61,52025.0,65.9762,66.126,65.892,66.0979,52025.0
2022-08-05 12:00:00,70.64,70.94,70.64,70.88,25223.0,66.126,66.4068,66.126,66.3507,25223.0
2022-08-05 12:10:00,70.86,71.06,70.86,70.96,26890.0,66.3319,66.5192,66.3319,66.4256,26890.0
2022-08-05 12:20:00,70.96,71.01,70.89,70.98,22340.0,66.4256,66.4724,66.36,66.4443,22340.0
2022-08-05 12:30:00,70.98,70.99,70.53,70.66,22106.0,66.4443,66.4536,66.023,66.1447,22106.0
2022-08-05 12:40:00,70.65,70.89,70.63,70.88,54242.0,66.1354,66.36,66.1166,66.3507,54242.0
2022-08-05 12:50:00,70.88,71.0,70.82,70.98,40273.0,66.3507,66.463,66.2945,66.4443,40273.0
2022-08-05 13:00:00,70.98,71.05,70.87,70.98,38911.0,66.4443,66.5098,66.3413,66.4443,38911.0
2022-08-05 13:10:00,70.98,71.12,70.94,71.01,57752.0,66.4443,66.5753,66.4068,66.4724,57752.0
2022-08-05 13:20:00,71.01,71.06,70.89,70.95,30053.0,66.4724,66.5192,66.36,66.4162,30053.0
2022-08-05 13:30:00,70.97,71.22,70.96,71.05,38347.0,66.4349,66.6689,66.4256,66.5098,38347.0
2022-08-05 13:40:00,71.03,71.05,70.89,70.9,43708.0,66.4911,66.5098,66.36,66.3694,43708.0
2022-08-05 13:50:00,70.9,70.95,70.78,70.87,32390.0,66.3694,66.4162,66.2571,66.3413,32390.0
2022-08-05 14:00:00,70.86,70.87,70.74,70.79,42469.0,66.3319,66.3413,66.2196,66.2664,42469.0
2022-08-05 14:10:00,70.78,70.98,70.71,70.95,41514.0,66.2571,66.4443,66.1915,66.4162,41514.0
2022-08-05 14:20:00,70.95,70.97,70.68,70.69,69647.0,66.4162,66.4349,66.1634,66.1728,69647.0
2022-08-05 14:30:00,70.69,71.06,70.63,70.97,46811.0,66.1728,66.5192,66.1166,66.4349,46811.0
2022-08-05 14:40:00,70.97,71.01,70.81,70.84,24355.0,66.4349,66.4724,66.2851,66.3132,24355.0
2022-08-05 14:50:00,70.84,70.87,70.62,70.76,22398.0,66.3132,66.3413,66.1073,66.2383,22398.0
2022-08-05 15:00:00,70.77,70.86,70.68,70.83,32983.0,66.2477,66.3319,66.1634,66.3039,32983.0
2022-08-05 15:10:00,70.83,71.12,70.82,71.03,54805.0,66.3039,66.5753,66.2945,66.4911,54805.0
2022-08-05 15:20:00,71.03,71.04,70.95,71.02,49293.0,66.4911,66.5004,66.4162,66.4817,49293.0
2022-08-05 15:30:00,71.01,71.1,70.98,71.01,67543.0,66.4724,66.5566,66.4443,66.4724,67543.0
2022-08-05 15:40:00,71.01,71.32,70.96,71.32,98704.0,66.4724,66.7626,66.4256,66.7626,98704.0
2022-08-05 15:50:00,71.32,71.54,71.26,71.46,369511.0,66.7626,66.9685,66.7064,66.8936,369511.0
2022-08-08 09:30:00,71.16,71.81,70.55,71.43,88069.0,66.6128,67.2212,66.0418,66.8655,88069.0
2022-08-08 09:40:00,71.43,71.6,70.93,71.06,41727.0,66.8655,67.0247,66.3975,66.5192,41727.0
2022-08-08 09:50:00,71.06,71.43,70.97,71.12,26779.0,66.5192,66.8655,66.4349,66.5753,26779.0
2022-08-08 10:00:00,71.16,71.54,70.99,71.25,24086.0,66.6128,66.9685,66.4536,66.697,24086.0
2022-08-08 10:10:00,71.26,71.43,70.97,71.01,25470.0,66.7064,66.8655,66.4349,66.4724,25470.0
2022-08-08 10:20:00,71.09,71.22,70.9,71.02,22591.0,66.5472,66.6689,66.3694,66.4817,22591.0
2022-08-08 10:30:00,71.01,71.25,70.92,71.17,26752.0,66.4724,66.697,66.3881,66.6221,26752.0
2022-08-08 10:40:00,71.16,71.27,70.88,70.97,43516.0,66.6128,66.7157,66.3507,66.4349,43516.0
2022-08-08 10:50:00,70.92,71.0,70.78,70.83,45640.0,66.3881,66.463,66.2571,66.3039,45640.0
2022-08-08 11:00:00,70.83,70.94,70.77,70.8,48425.0,66.3039,66.4068,66.2477,66.2758,48425.0
2022-08-08 11:10:00,70.81,70.85,70.34,70.38,41355.0,66.2851,66.3226,65.8452,65.8826,41355.0
2022-08-08 11:20:00,70.35,70.52,70.31,70.36,45872.0,65.8545,66.0137,65.8171,65.8639,45872.0
2022-08-08 11:30:00,70.34,70.58,70.12,70.2,48938.0,65.8452,66.0698,65.6392,65.7141,48938.0
2022-08-08 11:40:00,70.2,70.31,69.88,70.03,59275.0,65.7141,65.8171,65.4146,65.555,59275.0
2022-08-08 11:50:00,70.03,70.43,70.03,70.36,34285.0,65.555,65.9294,65.555,65.8639,34285.0
2022-08-08 12:00:00,70.36,70.5,70.18,70.24,52409.0,65.8639,65.995,65.6954,65.7516,52409.0
2022-08-08 12:10:00,70.26,70.34,69.82,69.86,42401.0,65.7703,65.8452,65.3584,65.3958,42401.0
2022-08-08 12:20:00,69.82,69.97,69.68,69.75,87183.0,65.3584,65.4988,65.2273,65.2929,87183.0
2022-08-08 12:30:00,69.73,70.07,69.71,70.03,45104.0,65.2742,65.5924,65.2554,65.555,45104.0
2022-08-08 12:40:00,70.04,70.26,70.02,70.25,27342.0,65.5643,65.7703,65.5456,65.7609,27342.0
2022-08-08 12:50:00,70.25,70.36,70.21,70.27,13991.0,65.7609,65.8639,65.7235,65.7796,13991.0
2022-08-08 13:00:00,70.27,70.45,70.22,70.41,15375.0,65.7796,65.9481,65.7328,65.9107,15375.0
2022-08-08 13:10:00,70.42,70.63,70.39,70.6,13441.0,65.9201,66.1166,65.892,66.0886,13441.0
2022-08-08 13:20:00,70.59,70.6,70.41,70.46,19338.0,66.0792,66.0886,65.9107,65.9575,19338.0
2022-08-08 13:30:00,70.44,70.55,70.34,70.38,19117.0,65.9388,66.0418,65.8452,65.8826,19117.0
2022-08-08 13:40:00,70.35,70.5,70.35,70.38,9034.0,65.8545,65.995,65.8545,65.8826,9034.0
2022-08-08 13:50:00,70.41,70.61,70.37,70.58,21845.0,65.9107,66.0979,65.8733,66.0698,21845.0
2022-08-08 14:00:00,70.58,70.58,70.12,70.48,34185.0,66.0698,66.0698,65.6392,65.9762,34185.0
2022-08-08 14:10:00,70.51,70.52,70.37,70.43,29762.0,66.0043,66.0137,65.8733,65.9294,29762.0
2022-08-08 14:20:00,70.45,70.46,70.18,70.38,35876.0,65.9481,65.9575,65.6954,65.8826,35876.0
2022-08-08 14:30:00,70.37,70.44,70.27,70.31,29251.0,65.8733,65.9388,65.7796,65.8171,29251.0
2022-08-08 14:40:00,70.33,70.37,70.24,70.35,25398.0,65.8358,65.8733,65.7516,65.8545,25398.0
2022-08-08 14:50:00,70.33,70.39,70.15,70.36,25443.0,65.8358,65.892,65.6673,65.8639,25443.0
2022-08-08 15:00:00,70.36,70.54,70.36,70.45,32586.0,65.8639,66.0324,65.8639,65.9481,32586.0
2022-08-08 15:10:00,70.45,70.54,70.29,70.36,45380.0,65.9481,66.0324,65.7984,65.8639,45380.0
2022-08-08 15:20:00,70.38,70.56,70.3,70.53,41078.0,65.8826,66.0511,65.8077,66.023,41078.0
2022-08-08 15:30:00,70.53,70.71,70.43,70.71,52479.0,66.023,66.1915,65.9294,66.1915,52479.0
2022-08-08 15:40:00,70.71,70.85,70.71,70.79,63170.0,66.1915,66.3226,66.1915,66.2664,63170.0
2022-08-08 15:50:00,70.79,70.96,70.73,70.91,192890.0,66.2664,66.4256,66.2103,66.3788,192890.0
2022-08-09 09:30:00,69.83,70.1,69.2,69.26,78813.0,65.3678,65.6205,64.778,64.8342,78813.0
2022-08-09 09:40:00,69.35,69.63,69.17,69.26,67155.0,64.9184,65.1805,64.7499,64.8342,67155.0
2022-08-09 09:50:00,69.28,69.34,68.61,68.67,57905.0,64.8529,64.9091,64.2257,64.2819,57905.0
2022-08-09 10:00:00,68.69,68.79,68.45,68.46,52919.0,64.3006,64.3942,64.0759,64.0853,52919.0
2022-08-09 10:10:00,68.43,68.96,68.3,68.88,47302.0,64.0572,64.5534,63.9355,64.4785,47302.0
2022-08-09 10:20:00,68.88,68.94,68.4,68.67,50004.0,64.4785,64.5346,64.0291,64.2819,50004.0
2022-08-09 10:30:00,68.65,68.77,68.48,68.57,40976.0,64.2632,64.3755,64.104,64.1883,40976.0
2022-08-09 10:40:00,68.58,68.72,68.45,68.7,44648.0,64.1976,64.3287,64.0759,64.31,44648.0
2022-08-09 10:50:00,68.69,68.78,68.4,68.47,35801.0,64.3006,64.3849,64.0291,64.0947,35801.0
2022-08-09 11:00:00,68.47,68.48,68.05,68.12,49441.0,64.0947,64.104,63.7015,63.767,49441.0
2022-08-09 11:10:00,68.11,68.34,68.11,68.27,34952.0,63.7577,63.973,63.7577,63.9075,34952.0
2022-08-09 11:20:00,68.26,68.36,68.08,68.21,48437.0,63.8981,63.9917,63.7296,63.8513,48437.0
2022-08-09 11:30:00,68.21,68.33,68.04,68.06,45111.0,63.8513,63.9636,63.6921,63.7109,45111.0
2022-08-09 11:40:00,68.04,68.09,67.75,67.78,58416.0,63.6921,63.739,63.4207,63.4488,58416.0
2022-08-09 11:50:00,67.78,67.78,67.36,67.58,71767.0,63.4488,63.4488,63.0556,63.2615,71767.0
2022-08-09 12:00:00,67.57,67.61,67.28,67.28,49415.0,63.2522,63.2896,62.9807,62.9807,49415.0
2022-08-09 12:10:00,67.28,67.34,67.15,67.27,58907.0,62.9807,63.0369,62.859,62.9714,58907.0
2022-08-09 12:20:00,67.28,67.39,67.15,67.21,46161.0,62.9807,63.0837,62.859,62.9152,46161.0
2022-08-09 12:30:00,67.21,67.36,67.2,67.34,60541.0,62.9152,63.0556,62.9058,63.0369,60541.0
2022-08-09 12:40:00,67.36,67.44,67.27,67.28,32409.0,63.0556,63.1305,62.9714,62.9807,32409.0
2022-08-09 12:50:00,67.28,67.28,67.1,67.2,31078.0,62.9807,62.9807,62.8122,62.9058,31078.0
2022-08-09 13:00:00,67.25,67.54,67.23,67.43,22809.0,62.9526,63.2241,62.9339,63.1211,22809.0
2022-08-09 13:10:00,67.42,67.47,67.35,67.37,24565.0,63.1118,63.1586,63.0462,63.065,24565.0
2022-08-09 13:20:00,67.39,67.51,67.38,67.51,18684.0,63.0837,63.196,63.0743,63.196,18684.0
2022-08-09 13:30:00,67.52,67.53,67.28,67.33,30914.0,63.2054,63.2147,62.9807,63.0275,30914.0
2022-08-09 13:40:00,67.32,67.53,67.21,67.48,29031.0,63.0182,63.2147,62.9152,63.1679,29031.0
2022-08-09 13:50:00,67.49,67.61,67.44,67.58,20229.0,63.1773,63.2896,63.1305,63.2615,20229.0
2022-08-09 14:00:00,67.59,67.67,67.4,67.45,24270.0,63.2709,63.3458,63.093,63.1398,24270.0
2022-08-09 14:10:00,67.43,67.46,67.27,67.31,25772.0,63.1211,63.1492,62.9714,63.0088,25772.0
2022-08-09 14:20:00,67.3,67.42,67.23,67.38,32187.0,62.9994,63.1118,62.9339,63.0743,32187.0
2022-08-09 14:30:00,67.38,67.68,67.36,67.5,40129.0,63.0743,63.3552,63.0556,63.1867,40129.0
2022-08-09 14:40:00,67.52,67.87,67.47,67.86,38161.0,63.2054,63.533,63.1586,63.5237,38161.0
2022-08-09 14:50:00,67.87,68.09,67.85,67.95,49869.0,63.533,63.739,63.5143,63.6079,49869.0
2022-08-09 15:00:00,67.94,68.18,67.92,68.09,82527.0,63.5985,63.8232,63.5798,63.739,82527.0
2022-08-09 15:10:00,68.1,68.38,68.03,68.24,115089.0,63.7483,64.0104,63.6828,63.8794,115089.0
2022-08-09 15:20:00,68.23,68.36,68.17,68.23,68183.0,63.87,63.9917,63.8138,63.87,68183.0
2022-08-09 15:30:00,68.23,68.24,68.04,68.13,109001.0,63.87,63.8794,63.6921,63.7764,109001.0
2022-08-09 15:40:00,68.13,68.19,67.99,68.19,111012.0,63.7764,63.8326,63.6453,63.8326,111012.0
2022-08-09 15:50:00,68.2,68.29,67.95,68.0,550870.0,63.8419,63.9262,63.6079,63.6547,550870.0
2022-08-10 09:30:00,69.32,70.0,68.75,68.83,105968.0,64.8904,65.5269,64.3568,64.4317,105968.0
2022-08-10 09:40:00,68.83,69.32,68.71,69.22,62849.0,64.4317,64.8904,64.3193,64.7967,62849.0
2022-08-10 09:50:00,69.27,69.41,69.06,69.23,48060.0,64.8435,64.9746,64.647,64.8061,48060.0
2022-08-10 10:00:00,69.25,69.49,69.2,69.44,46079.0,64.8248,65.0495,64.778,65.0027,46079.0
2022-08-10 10:10:00,69.47,69.61,69.02,69.02,30851.0,65.0308,65.1618,64.6095,64.6095,30851.0
2022-08-10 10:20:00,69.03,69.38,68.9,69.3,20832.0,64.6189,64.9465,64.4972,64.8716,20832.0
2022-08-10 10:30:00,69.28,69.46,69.17,69.41,35953.0,64.8529,65.0214,64.7499,64.9746,35953.0
2022-08-10 10:40:00,69.41,69.49,69.36,69.43,25451.0,64.9746,65.0495,64.9278,64.9933,25451.0
2022-08-10 10:50:00,69.44,69.65,69.43,69.59,23855.0,65.0027,65.1993,64.9933,65.1431,23855.0
2022-08-10 11:00:00,69.61,70.01,69.6,69.9,41641.0,65.1618,65.5363,65.1525,65.4333,41641.0
2022-08-10 11:10:00,69.92,70.01,69.81,69.99,26464.0,65.452,65.5363,65.349,65.5175,26464.0
2022-08-10 11:20:00,70.01,70.38,70.01,70.33,36096.0,65.5363,65.8826,65.5363,65.8358,36096.0
2022-08-10 11:30:00,70.34,70.61,70.34,70.41,46294.0,65.8452,66.0979,65.8452,65.9107,46294.0
2022-08-10 11:40:00,70.43,70.72,70.43,70.59,22974.0,65.9294,66.2009,65.9294,66.0792,22974.0
2022-08-10 11:50:00,70.58,70.83,70.51,70.76,40113.0,66.0698,66.3039,66.0043,66.2383,40113.0
2022-08-10 12:00:00,70.77,70.86,70.73,70.81,29474.0,66.2477,66.3319,66.2103,66.2851,29474.0
2022-08-10 12:10:00,70.81,70.87,70.47,70.49,27774.0,66.2851,66.3413,65.9669,65.9856,27774.0
2022-08-10 12:20:00,70.49,70.5,70.29,70.47,12917.0,65.9856,65.995,65.7984,65.9669,12917.0
2022-08-10 12:30:00,70.45,70.51,70.39,70.47,20225.0,65.9481,66.0043,65.892,65.9669,20225.0
2022-08-10 12:40:00,70.5,70.65,70.45,70.46,22913.0,65.995,66.1354,65.9481,65.9575,22913.0
2022-08-10 12:50:00,70.44,70.44,70.32,70.34,12534.0,65.9388,65.9388,65.8265,65.8452,12534.0
2022-08-10 13:00:00,70.33,70.49,70.19,70.41,23064.0,65.8358,65.9856,65.7048,65.9107,23064.0
2022-08-10 13:10:00,70.41,70.55,70.4,70.53,16806.0,65.9107,66.0418,65.9013,66.023,16806.0
2022-08-10 13:20:00,70.53,70.59,70.47,70.5,17192.0,66.023,66.0792,65.9669,65.995,17192.0
2022-08-10 13:30:00,70.49,70.65,70.42,70.61,21583.0,65.9856,66.1354,65.9201,66.0979,21583.0
2022-08-10 13:40:00,70.61,70.77,70.54,70.77,25802.0,66.0979,66.2477,66.0324,66.2477,25802.0
2022-08-10 13:50:00,70.79,70.84,70.71,70.73,24235.0,66.2664,66.3132,66.1915,66.2103,24235.0
2022-08-10 14:00:00,70.73,70.74,70.62,70.66,21391.0,66.2103,66.2196,66.1073,66.1447,21391.0
2022-08-10 14:10:00,70.67,70.68,70.5,70.53,16520.0,66.1541,66.1634,65.995,66.023,16520.0
2022-08-10 14:20:00,70.55,70.77,70.53,70.72,26546.0,66.0418,66.2477,66.023,66.2009,26546.0
2022-08-10 14:30:00,70.72,70.82,70.58,70.71,23101.0,66.2009,66.2945,66.0698,66.1915,23101.0
2022-08-10 14:40:00,70.71,70.74,70.6,70.62,22729.0,66.1915,66.2196,66.0886,66.1073,22729.0
2022-08-10 14:50:00,70.6,70.67,70.46,70.47,24740.0,66.0886,66.1541,65.9575,65.9669,24740.0
2022-08-10 15:00:00,70.46,70.51,70.38,70.45,45064.0,65.9575,66.0043,65.8826,65.9481,45064.0
2022-08-10 15:10:00,70.45,70.64,70.45,70.62,50222.0,65.9481,66.126,65.9481,66.1073,50222.0
2022-08-10 15:20:00,70.62,70.77,70.58,70.76,62798.0,66.1073,66.2477,66.0698,66.2383,62798.0
2022-08-10 15:30:00,70.74,70.76,70.58,70.76,70845.0,66.2196,66.2383,66.0698,66.2383,70845.0
2022-08-10 15:40:00,70.75,70.8,70.56,70.67,116206.0,66.229,66.2758,66.0511,66.1541,116206.0
2022-08-10 15:50:00,70.7,70.86,70.57,70.69,347432.0,66.1822,66.3319,66.0605,66.1728,347432.0
2022-08-11 09:30:00,71.11,71.6,70.96,71.55,54617.0,66.566,67.0247,66.4256,66.9779,54617.0
2022-08-11 09:40:00,71.53,71.91,71.52,71.8,48224.0,66.9591,67.3148,66.9498,67.2119,48224.0
2022-08-11 09:50:00,71.79,71.83,71.51,71.6,32370.0,67.2025,67.24,66.9404,67.0247,32370.0
2022-08-11 10:00:00,71.59,71.93,71.58,71.92,34362.0,67.0153,67.3336,67.0059,67.3242,34362.0
2022-08-11 10:10:00,71.93,72.35,71.91,72.3,52440.0,67.3336,67.7267,67.3148,67.6799,52440.0
2022-08-11 10:20:00,72.3,72.31,71.73,71.85,35474.0,67.6799,67.6893,67.1464,67.2587,35474.0
2022-08-11 10:30:00,71.87,72.08,71.82,71.94,48033.0,67.2774,67.474,67.2306,67.3429,48033.0
2022-08-11 10:40:00,71.93,72.01,71.6,71.69,18500.0,67.3336,67.4085,67.0247,67.1089,18500.0
2022-08-11 10:50:00,71.67,71.83,71.64,71.66,14706.0,67.0902,67.24,67.0621,67.0808,14706.0
2022-08-11 11:00:00,71.65,71.65,71.12,71.12,21903.0,67.0715,67.0715,66.5753,66.5753,21903.0
2022-08-11 11:10:00,71.15,71.37,71.03,71.05,27612.0,66.6034,66.8094,66.4911,66.5098,27612.0
2022-08-11 11:20:00,71.08,71.3,70.98,71.29,18505.0,66.5379,66.7438,66.4443,66.7345,18505.0
2022-08-11 11:30:00,71.27,71.4,71.18,71.18,13716.0,66.7157,66.8374,66.6315,66.6315,13716.0
2022-08-11 11:40:00,71.18,71.34,71.07,71.09,33147.0,66.6315,66.7813,66.5285,66.5472,33147.0
2022-08-11 11:50:00,71.06,71.08,70.77,70.91,34987.0,66.5192,66.5379,66.2477,66.3788,34987.0
2022-08-11 12:00:00,70.92,71.02,70.86,70.9,23811.0,66.3881,66.4817,66.3319,66.3694,23811.0
2022-08-11 12:10:00,70.89,71.0,70.78,70.97,22671.0,66.36,66.463,66.2571,66.4349,22671.0
2022-08-11 12:20:00,70.96,71.01,70.8,71.01,23584.0,66.4256,66.4724,66.2758,66.4724,23584.0
2022-08-11 12:30:00,71.0,71.15,71.0,71.1,13423.0,66.463,66.6034,66.463,66.5566,13423.0
2022-08-11 12:40:00,71.08,71.16,71.06,71.15,16305.0,66.5379,66.6128,66.5192,66.6034,16305.0
2022-08-11 12:50:00,71.14,71.31,71.13,71.28,15378.0,66.5941,66.7532,66.5847,66.7251,15378.0
2022-08-11 13:00:00,71.29,71.31,71.08,71.13,26755.0,66.7345,66.7532,66.5379,66.5847,26755.0
2022-08-11 13:10:00,71.1,71.39,71.09,71.38,21495.0,66.5566,66.8281,66.5472,66.8187,21495.0
2022-08-11 13:20:00,71.37,71.42,71.22,71.26,23673.0,66.8094,66.8562,66.6689,66.7064,23673.0
2022-08-11 13:30:00,71.25,71.36,71.17,71.33,19469.0,66.697,66.8,66.6221,66.7719,19469.0
2022-08-11 13:40:00,71.33,71.42,71.27,71.4,22740.0,66.7719,66.8562,66.7157,66.8374,22740.0
2022-08-11 13:50:00,71.42,71.46,71.32,71.44,20056.0,66.8562,66.8936,66.7626,66.8749,20056.0
2022-08-11 14:00:00,71.44,71.44,71.22,71.28,24846.0,66.8749,66.8749,66.6689,66.7251,24846.0
2022-08-11 14:10:00,71.29,71.39,71.14,71.36,23013.0,66.7345,66.8281,66.5941,66.8,23013.0
2022-08-11 14:20:00,71.36,71.48,71.29,71.46,29308.0,66.8,66.9123,66.7345,66.8936,29308.0
2022-08-11 14:30:00,71.45,71.51,71.28,71.43,53248.0,66.8842,66.9404,66.7251,66.8655,53248.0
2022-08-11 14:40:00,71.42,71.48,71.24,71.48,67197.0,66.8562,66.9123,66.6877,66.9123,67197.0
2022-08-11 14:50:00,71.48,71.49,71.23,71.41,103920.0,66.9123,66.9217,66.6783,66.8468,103920.0
2022-08-11 15:00:00,71.41,71.44,71.25,71.42,84265.0,66.8468,66.8749,66.697,66.8562,84265.0
2022-08-11 15:10:00,71.43,71.43,71.11,71.2,65996.0,66.8655,66.8655,66.566,66.6502,65996.0
2022-08-11 15:20:00,71.2,71.33,71.16,71.31,64177.0,66.6502,66.7719,66.6128,66.7532,64177.0
2022-08-11 15:30:00,71.31,71.35,71.24,71.31,87716.0,66.7532,66.7906,66.6877,66.7532,87716.0
2022-08-11 15:40:00,71.31,71.35,71.26,71.31,117045.0,66.7532,66.7906,66.7064,66.7532,117045.0
2022-08-11 15:50:00,71.3,71.69,71.23,71.37,540522.0,66.7438,67.1089,66.6783,66.8094,540522.0
2022-08-12 09:30:00,71.94,72.22,71.67,72.22,74400.0,67.3429,67.605,67.0902,67.605,74400.0
2022-08-12 09:40:00,72.27,72.89,72.27,72.56,54722.0,67.6518,68.2322,67.6518,67.9233,54722.0
2022-08-12 09:50:00,72.58,72.8,72.5,72.72,19050.0,67.942,68.148,67.8671,68.0731,19050.0
2022-08-12 10:00:00,72.67,72.72,72.35,72.68,40084.0,68.0263,68.0731,67.7267,68.0356,40084.0
2022-08-12 10:10:00,72.68,73.04,72.68,73.03,46525.0,68.0356,68.3726,68.0356,68.3633,46525.0
2022-08-12 10:20:00,73.03,73.07,72.76,72.94,42149.0,68.3633,68.4007,68.1105,68.279,42149.0
2022-08-12 10:30:00,72.94,73.0,72.69,72.7,31446.0,68.279,68.3352,68.045,68.0544,31446.0
2022-08-12 10:40:00,72.72,72.78,72.53,72.62,31963.0,68.0731,68.1293,67.8952,67.9795,31963.0
2022-08-12 10:50:00,72.65,72.86,72.65,72.82,38199.0,68.0076,68.2041,68.0076,68.1667,38199.0
2022-08-12 11:00:00,72.84,73.01,72.77,72.84,34629.0,68.1854,68.3446,68.1199,68.1854,34629.0
2022-08-12 11:10:00,72.84,73.14,72.78,73.07,21468.0,68.1854,68.4663,68.1293,68.4007,21468.0
2022-08-12 11:20:00,73.06,73.24,73.06,73.11,26648.0,68.3914,68.5599,68.3914,68.4382,26648.0
2022-08-12 11:30:00,73.12,73.16,73.0,73.1,18649.0,68.4475,68.485,68.3352,68.4288,18649.0
2022-08-12 11:40:00,73.11,73.18,73.03,73.09,28186.0,68.4382,68.5037,68.3633,68.4194,28186.0
2022-08-12 11:50:00,73.09,73.15,72.97,73.04,32486.0,68.4194,68.4756,68.3071,68.3726,32486.0
2022-08-12 12:00:00,72.98,73.17,72.97,73.15,23250.0,68.3165,68.4943,68.3071,68.4756,23250.0
2022-08-12 12:10:00,73.15,73.26,73.1,73.18,34838.0,68.4756,68.5786,68.4288,68.5037,34838.0
2022-08-12 12:20:00,73.18,73.44,73.18,73.44,26011.0,68.5037,68.7471,68.5037,68.7471,26011.0
2022-08-12 12:30:00,73.43,73.44,73.27,73.38,33417.0,68.7377,68.7471,68.5879,68.6909,33417.0
2022-08-12 12:40:00,73.38,73.49,73.33,73.42,27719.0,68.6909,68.7939,68.6441,68.7284,27719.0
2022-08-12 12:50:00,73.39,73.49,73.36,73.48,29596.0,68.7003,68.7939,68.6722,68.7845,29596.0
2022-08-12 13:00:00,73.48,73.56,73.44,73.54,24106.0,68.7845,68.8594,68.7471,68.8407,24106.0
2022-08-12 13:10:00,73.55,73.81,73.53,73.77,56398.0,68.8501,69.0934,68.8313,69.056,56398.0
2022-08-12 13:20:00,73.75,73.79,73.65,73.76,46139.0,69.0373,69.0747,68.9437,69.0466,46139.0
2022-08-12 13:30:00,73.76,73.86,73.72,73.78,50711.0,69.0466,69.1402,69.0092,69.0654,50711.0
2022-08-12 13:40:00,73.78,73.87,73.74,73.87,93447.0,69.0654,69.1496,69.0279,69.1496,93447.0
2022-08-12 13:50:00,73.87,73.99,73.86,73.91,101326.0,69.1496,69.2619,69.1402,69.187,101326.0
2022-08-12 14:00:00,73.92,73.93,73.73,73.76,57637.0,69.1964,69.2058,69.0185,69.0466,57637.0
2022-08-12 14:10:00,73.76,73.76,73.53,73.55,32527.0,69.0466,69.0466,68.8313,68.8501,32527.0
2022-08-12 14:20:00,73.56,73.61,73.49,73.57,68293.0,68.8594,68.9062,68.7939,68.8688,68293.0
2022-08-12 14:30:00,73.56,73.77,73.56,73.76,73053.0,68.8594,69.056,68.8594,69.0466,73053.0
2022-08-12 14:40:00,73.78,73.95,73.71,73.91,76683.0,69.0654,69.2245,68.9998,69.187,76683.0
2022-08-12 14:50:00,73.92,73.96,73.62,73.7,39338.0,69.1964,69.2339,68.9156,68.9905,39338.0
2022-08-12 15:00:00,73.7,73.81,73.62,73.77,38953.0,68.9905,69.0934,68.9156,69.056,38953.0
2022-08-12 15:10:00,73.78,73.82,73.73,73.78,66967.0,69.0654,69.1028,69.0185,69.0654,66967.0
2022-08-12 15:20:00,73.78,73.86,73.7,73.84,49973.0,69.0654,69.1402,68.9905,69.1215,49973.0
2022-08-12 15:30:00,73.84,73.87,73.69,73.75,67066.0,69.1215,69.1496,68.9811,69.0373,67066.0
2022-08-12 15:40:00,73.75,73.78,73.64,73.73,98066.0,69.0373,69.0654,68.9343,69.0185,98066.0
2022-08-12 15:50:00,73.73,73.76,73.57,73.72,322501.0,69.0185,69.0466,68.8688,69.0092,322501.0
2022-08-15 09:30:00,73.37,74.38,73.17,74.31,146106.0,68.6816,69.627,68.4943,69.5615,146106.0
2022-08-15 09:40:00,74.33,74.39,73.87,74.22,174372.0,69.5802,69.6364,69.1496,69.4772,174372.0
2022-08-15 09:50:00,74.19,74.63,74.02,74.59,80107.0,69.4492,69.861,69.29,69.8236,80107.0
2022-08-15 10:00:00,74.55,74.55,73.99,74.13,69510.0,69.7861,69.7861,69.2619,69.393,69510.0
2022-08-15 10:10:00,74.13,74.19,73.67,73.7,47566.0,69.393,69.4492,68.9624,68.9905,47566.0
2022-08-15 10:20:00,73.65,73.65,73.24,73.45,23167.0,68.9437,68.9437,68.5599,68.7564,23167.0
2022-08-15 10:30:00,73.45,73.58,73.25,73.34,42615.0,68.7564,68.8781,68.5692,68.6535,42615.0
2022-08-15 10:40:00,73.34,73.6,73.33,73.37,98192.0,68.6535,68.8969,68.6441,68.6816,98192.0
2022-08-15 10:50:00,73.37,73.64,73.28,73.51,29291.0,68.6816,68.9343,68.5973,68.8126,29291.0
2022-08-15 11:00:00,73.48,73.51,73.35,73.39,30782.0,68.7845,68.8126,68.6628,68.7003,30782.0
2022-08-15 11:10:00,73.4,73.56,73.27,73.56,49162.0,68.7096,68.8594,68.5879,68.8594,49162.0
2022-08-15 11:20:00,73.55,73.75,73.52,73.72,31987.0,68.8501,69.0373,68.822,69.0092,31987.0
2022-08-15 11:30:00,73.74,73.94,73.73,73.91,37294.0,69.0279,69.2151,69.0185,69.187,37294.0
2022-08-15 11:40:00,73.9,74.14,73.83,74.09,31011.0,69.1777,69.4023,69.1122,69.3555,31011.0
2022-08-15 11:50:00,74.11,74.14,73.98,74.07,28183.0,69.3743,69.4023,69.2526,69.3368,28183.0
2022-08-15 12:00:00,74.06,74.08,73.91,73.95,15994.0,69.3275,69.3462,69.187,69.2245,15994.0
2022-08-15 12:10:00,73.96,74.04,73.84,73.88,17388.0,69.2339,69.3087,69.1215,69.159,17388.0
2022-08-15 12:20:00,73.88,73.95,73.79,73.93,16660.0,69.159,69.2245,69.0747,69.2058,16660.0
2022-08-15 12:30:00,73.92,73.94,73.84,73.87,14251.0,69.1964,69.2151,69.1215,69.1496,14251.0
2022-08-15 12:40:00,73.86,74.02,73.81,73.93,23713.0,69.1402,69.29,69.0934,69.2058,23713.0
2022-08-15 12:50:00,73.95,74.15,73.94,74.09,27453.0,69.2245,69.4117,69.2151,69.3555,27453.0
2022-08-15 13:00:00,74.12,74.23,74.03,74.22,23508.0,69.3836,69.4866,69.2994,69.4772,23508.0
2022-08-15 13:10:00,74.23,74.29,74.16,74.27,44949.0,69.4866,69.5428,69.4211,69.524,44949.0
2022-08-15 13:20:00,74.26,74.31,74.14,74.14,36558.0,69.5147,69.5615,69.4023,69.4023,36558.0
2022-08-15 13:30:00,74.13,74.22,73.87,73.87,36095.0,69.393,69.4772,69.1496,69.1496,36095.0
2022-08-15 13:40:00,73.87,73.94,73.83,73.88,35423.0,69.1496,69.2151,69.1122,69.159,35423.0
2022-08-15 13:50:00,73.9,73.97,73.85,73.97,22125.0,69.1777,69.2432,69.1309,69.2432,22125.0
2022-08-15 14:00:00,73.98,73.99,73.79,73.8,22925.0,69.2526,69.2619,69.0747,69.0841,22925.0
2022-08-15 14:10:00,73.83,73.88,73.77,73.81,18240.0,69.1122,69.159,69.056,69.0934,18240.0
2022-08-15 14:20:00,73.81,73.83,73.72,73.81,19952.0,69.0934,69.1122,69.0092,69.0934,19952.0
2022-08-15 14:30:00,73.82,73.94,73.77,73.9,26855.0,69.1028,69.2151,69.056,69.1777,26855.0
2022-08-15 14:40:00,73.9,74.0,73.89,74.0,40014.0,69.1777,69.2713,69.1683,69.2713,40014.0
2022-08-15 14:50:00,73.98,74.05,73.94,74.0,42077.0,69.2526,69.3181,69.2151,69.2713,42077.0
2022-08-15 15:00:00,74.0,74.09,73.98,74.08,65388.0,69.2713,69.3555,69.2526,69.3462,65388.0
2022-08-15 15:10:00,74.08,74.31,74.0,74.21,103365.0,69.3462,69.5615,69.2713,69.4679,103365.0
2022-08-15 15:20:00,74.22,74.29,74.16,74.24,83378.0,69.4772,69.5428,69.4211,69.496,83378.0
2022-08-15 15:30:00,74.25,74.4,74.11,74.35,142178.0,69.5053,69.6457,69.3743,69.5989,142178.0
2022-08-15 15:40:00,74.36,74.41,74.23,74.37,133989.0,69.6083,69.6551,69.4866,69.6177,133989.0
2022-08-15 15:50:00,74.37,74.4,74.14,74.29,431324.0,69.6177,69.6457,69.4023,69.5428,431324.0
2022-08-16 09:30:00,74.12,74.29,73.69,73.69,142028.0,69.3836,69.5428,68.9811,68.9811,142028.0
2022-08-16 09:40:00,73.69,73.77,73.47,73.58,44505.0,68.9811,69.056,68.7752,68.8781,44505.0
2022-08-16 09:50:00,73.56,74.04,73.5,73.98,72027.0,68.8594,69.3087,68.8032,69.2526,72027.0
2022-08-16 10:00:00,73.97,73.99,73.69,73.82,57421.0,69.2432,69.2619,68.9811,69.1028,57421.0
2022-08-16 10:10:00,73.81,74.01,73.76,73.93,60308.0,69.0934,69.2807,69.0466,69.2058,60308.0
2022-08-16 10:20:00,73.9,73.95,73.68,73.83,81484.0,69.1777,69.2245,68.9717,69.1122,81484.0
2022-08-16 10:30:00,73.83,73.83,73.36,73.55,89855.0,69.1122,69.1122,68.6722,68.8501,89855.0
2022-08-16 10:40:00,73.56,73.92,73.5,73.87,40253.0,68.8594,69.1964,68.8032,69.1496,40253.0
2022-08-16 10:50:00,73.9,74.02,73.72,73.82,57625.0,69.1777,69.29,69.0092,69.1028,57625.0
2022-08-16 11:00:00,73.82,73.97,73.74,73.78,78279.0,69.1028,69.2432,69.0279,69.0654,78279.0
2022-08-16 11:10:00,73.8,74.15,73.77,74.15,36872.0,69.0841,69.4117,69.056,69.4117,36872.0
2022-08-16 11:20:00,74.17,74.28,74.01,74.28,46611.0,69.4304,69.5334,69.2807,69.5334,46611.0
2022-08-16 11:30:00,74.27,74.46,74.24,74.46,106585.0,69.524,69.7019,69.496,69.7019,106585.0
2022-08-16 11:40:00,74.47,74.51,74.35,74.35,117965.0,69.7113,69.7487,69.5989,69.5989,117965.0
2022-08-16 11:50:00,74.34,74.68,74.32,74.66,85165.0,69.5896,69.9078,69.5708,69.8891,85165.0
2022-08-16 12:00:00,74.67,74.67,74.51,74.59,57866.0,69.8985,69.8985,69.7487,69.8236,57866.0
2022-08-16 12:10:00,74.6,74.72,74.56,74.69,46234.0,69.833,69.9453,69.7955,69.9172,46234.0
2022-08-16 12:20:00,74.68,74.73,74.59,74.6,30485.0,69.9078,69.9546,69.8236,69.833,30485.0
2022-08-16 12:30:00,74.59,74.7,74.55,74.61,22857.0,69.8236,69.9266,69.7861,69.8423,22857.0
2022-08-16 12:40:00,74.61,74.63,74.41,74.45,24321.0,69.8423,69.861,69.6551,69.6925,24321.0
2022-08-16 12:50:00,74.46,74.55,74.4,74.53,25569.0,69.7019,69.7861,69.6457,69.7674,25569.0
2022-08-16 13:00:00,74.53,74.6,74.47,74.59,34560.0,69.7674,69.833,69.7113,69.8236,34560.0
2022-08-16 13:10:00,74.58,74.58,74.43,74.49,24780.0,69.8142,69.8142,69.6738,69.73,24780.0
2022-08-16 13:20:00,74.49,74.53,74.44,74.47,19403.0,69.73,69.7674,69.6832,69.7113,19403.0
2022-08-16 13:30:00,74.47,74.77,74.45,74.74,34387.0,69.7113,69.9921,69.6925,69.964,34387.0
2022-08-16 13:40:00,74.73,74.75,74.65,74.68,23341.0,69.9546,69.9734,69.8798,69.9078,23341.0
2022-08-16 13:50:00,74.67,74.67,74.56,74.63,26496.0,69.8985,69.8985,69.7955,69.861,26496.0
2022-08-16 14:00:00,74.62,74.77,74.56,74.73,46825.0,69.8517,69.9921,69.7955,69.9546,46825.0
2022-08-16 14:10:00,74.72,74.79,74.7,74.71,28386.0,69.9453,70.0108,69.9266,69.9359,28386.0
2022-08-16 14:20:00,74.7,74.72,74.59,74.66,30914.0,69.9266,69.9453,69.8236,69.8891,30914.0
2022-08-16 14:30:00,74.67,74.67,74.11,74.18,44615.0,69.8985,69.8985,69.3743,69.4398,44615.0
2022-08-16 14:40:00,74.16,74.17,73.77,73.96,37696.0,69.4211,69.4304,69.056,69.2339,37696.0
2022-08-16 14:50:00,73.95,74.09,73.84,74.08,33235.0,69.2245,69.3555,69.1215,69.3462,33235.0
2022-08-16 15:00:00,74.08,74.12,73.86,73.93,57236.0,69.3462,69.3836,69.1402,69.2058,57236.0
2022-08-16 15:10:00,73.91,73.97,73.79,73.94,44563.0,69.187,69.2432,69.0747,69.2151,44563.0
2022-08-16 15:20:00,73.94,74.11,73.86,74.01,72378.0,69.2151,69.3743,69.1402,69.2807,72378.0
2022-08-16 15:30:00,74.01,74.26,73.99,74.14,96555.0,69.2807,69.5147,69.2619,69.4023,96555.0
2022-08-16 15:40:00,74.14,74.22,74.03,74.17,122024.0,69.4023,69.4772,69.2994,69.4304,122024.0
2022-08-16 15:50:00,74.18,74.29,74.04,74.08,391974.0,69.4398,69.5428,69.3087,69.3462,391974.0
2022-08-17 09:30:00,73.05,73.06,71.86,72.0,270888.0,68.382,68.3914,67.268,67.3991,270888.0
2022-08-17 09:40:00,72.0,72.02,71.72,71.85,50228.0,67.3991,67.4178,67.137,67.2587,50228.0
2022-08-17 09:50:00,71.84,72.05,71.71,71.94,81371.0,67.2493,67.4459,67.1276,67.3429,81371.0
2022-08-17 10:00:00,71.94,72.19,71.85,71.99,92706.0,67.3429,67.577,67.2587,67.3897,92706.0
2022-08-17 10:10:00,71.99,72.05,70.96,70.97,285312.0,67.3897,67.4459,66.4256,66.4349,285312.0
2022-08-17 10:20:00,70.97,71.62,70.97,71.38,78029.0,66.4349,67.0434,66.4349,66.8187,78029.0
2022-08-17 10:30:00,71.37,71.37,70.48,70.49,70757.0,66.8094,66.8094,65.9762,65.9856,70757.0
2022-08-17 10:40:00,70.5,70.98,70.5,70.64,61057.0,65.995,66.4443,65.995,66.126,61057.0
2022-08-17 10:50:00,70.63,70.65,70.12,70.13,98760.0,66.1166,66.1354,65.6392,65.6486,98760.0
2022-08-17 11:00:00,70.13,70.27,69.94,69.97,148169.0,65.6486,65.7796,65.4707,65.4988,148169.0
2022-08-17 11:10:00,69.98,70.34,69.83,70.34,108402.0,65.5082,65.8452,65.3678,65.8452,108402.0
2022-08-17 11:20:00,70.31,70.58,70.3,70.44,55744.0,65.8171,66.0698,65.8077,65.9388,55744.0
2022-08-17 11:30:00,70.44,70.56,70.32,70.53,69979.0,65.9388,66.0511,65.8265,66.023,69979.0
2022-08-17 11:40:00,70.56,70.58,70.27,70.42,175887.0,66.0511,66.0698,65.7796,65.9201,175887.0
2022-08-17 11:50:00,70.44,70.54,70.35,70.5,49100.0,65.9388,66.0324,65.8545,65.995,49100.0
2022-08-17 12:00:00,70.5,70.74,70.5,70.52,41809.0,65.995,66.2196,65.995,66.0137,41809.0
2022-08-17 12:10:00,70.52,70.56,70.38,70.54,91171.0,66.0137,66.0511,65.8826,66.0324,91171.0
2022-08-17 12:20:00,70.54,70.79,70.54,70.79,39860.0,66.0324,66.2664,66.0324,66.2664,39860.0
2022-08-17 12:30:00,70.72,71.03,70.72,70.95,23955.0,66.2009,66.4911,66.2009,66.4162,23955.0
2022-08-17 12:40:00,70.94,71.02,70.87,70.93,26846.0,66.4068,66.4817,66.3413,66.3975,26846.0
2022-08-17 12:50:00,70.93,71.01,70.9,70.98,27898.0,66.3975,66.4724,66.3694,66.4443,27898.0
2022-08-17 13:00:00,71.0,71.04,70.81,70.92,54429.0,66.463,66.5004,66.2851,66.3881,54429.0
2022-08-17 13:10:00,70.91,71.01,70.87,70.89,53538.0,66.3788,66.4724,66.3413,66.36,53538.0
2022-08-17 13:20:00,70.89,71.13,70.88,71.12,30148.0,66.36,66.5847,66.3507,66.5753,30148.0
2022-08-17 13:30:00,71.12,71.22,71.01,71.2,117971.0,66.5753,66.6689,66.4724,66.6502,117971.0
2022-08-17 13:40:00,71.19,71.2,71.08,71.15,49109.0,66.6409,66.6502,66.5379,66.6034,49109.0
2022-08-17 13:50:00,71.16,71.29,71.14,71.22,44145.0,66.6128,66.7345,66.5941,66.6689,44145.0
2022-08-17 14:00:00,71.21,71.54,71.06,71.41,155829.0,66.6596,66.9685,66.5192,66.8468,155829.0
2022-08-17 14:10:00,71.38,71.72,71.29,71.56,88488.0,66.8187,67.137,66.7345,66.9872,88488.0
2022-08-17 14:20:00,71.57,71.73,71.48,71.67,52508.0,66.9966,67.1464,66.9123,67.0902,52508.0
2022-08-17 14:30:00,71.7,72.01,71.64,71.99,32798.0,67.1183,67.4085,67.0621,67.3897,32798.0
2022-08-17 14:40:00,72.0,72.0,71.49,71.59,44269.0,67.3991,67.3991,66.9217,67.0153,44269.0
2022-08-17 14:50:00,71.6,71.81,71.56,71.62,32875.0,67.0247,67.2212,66.9872,67.0434,32875.0
2022-08-17 15:00:00,71.62,71.92,71.61,71.87,96547.0,67.0434,67.3242,67.034,67.2774,96547.0
2022-08-17 15:10:00,71.87,71.9,71.38,71.38,344799.0,67.2774,67.3055,66.8187,66.8187,344799.0
2022-08-17 15:20:00,71.34,71.71,71.3,71.69,91291.0,66.7813,67.1276,66.7438,67.1089,91291.0
2022-08-17 15:30:00,71.69,71.69,71.57,71.62,124788.0,67.1089,67.1089,66.9966,67.0434,124788.0
2022-08-17 15:40:00,71.62,71.82,71.59,71.74,130133.0,67.0434,67.2306,67.0153,67.1557,130133.0
2022-08-17 15:50:00,71.75,71.84,71.59,71.69,603023.0,67.1651,67.2493,67.0153,67.1089,603023.0
2022-08-18 09:30:00,71.83,71.95,71.15,71.71,129473.0,67.5184,67.6312,66.8792,67.4056,129473.0
2022-08-18 09:40:00,71.7,72.22,71.7,71.75,41791.0,67.3962,67.885,67.3962,67.4432,41791.0
2022-08-18 09:50:00,71.76,72.16,71.69,71.7,53932.0,67.4526,67.8286,67.3868,67.3962,53932.0
2022-08-18 10:00:00,71.71,71.96,71.5,71.83,80241.0,67.4056,67.6406,67.2082,67.5184,80241.0
2022-08-18 10:10:00,71.83,72.2,71.79,72.19,72694.0,67.5184,67.8662,67.4808,67.8568,72694.0
2022-08-18 10:20:00,72.21,72.35,72.13,72.19,43135.0,67.8756,68.0072,67.8004,67.8568,43135.0
2022-08-18 10:30:00,72.21,72.38,72.05,72.38,32650.0,67.8756,68.0354,67.7252,68.0354,32650.0
2022-08-18 10:40:00,72.37,73.04,72.34,73.03,79658.0,68.026,68.6558,67.9978,68.6464,79658.0
2022-08-18 10:50:00,73.03,73.13,72.85,72.95,91623.0,68.6464,68.7404,68.4772,68.5712,91623.0
2022-08-18 11:00:00,72.95,73.13,72.68,73.04,87265.0,68.5712,68.7404,68.3174,68.6558,87265.0
2022-08-18 11:10:00,73.05,73.3,72.96,73.09,64495.0,68.6652,68.9002,68.5806,68.7028,64495.0
2022-08-18 11:20:00,73.1,73.2,72.99,73.05,49439.0,68.7122,68.8062,68.6088,68.6652,49439.0
2022-08-18 11:30:00,73.12,73.24,73.02,73.14,44664.0,68.731,68.8438,68.637,68.7498,44664.0
2022-08-18 11:40:00,73.11,73.29,72.95,73.16,38957.0,68.7216,68.8908,68.5712,68.7686,38957.0
2022-08-18 11:50:00,73.2,73.26,73.1,73.16,18221.0,68.8062,68.8626,68.7122,68.7686,18221.0
2022-08-18 12:00:00,73.14,73.38,73.08,73.23,28117.0,68.7498,68.9754,68.6934,68.8344,28117.0
2022-08-18 12:10:00,73.23,73.27,73.15,73.21,22602.0,68.8344,68.872,68.7592,68.8156,22602.0
2022-08-18 12:20:00,73.2,73.2,72.81,72.9,22549.0,68.8062,68.8062,68.4396,68.5242,22549.0
2022-08-18 12:30:00,72.91,72.97,72.76,72.85,19898.0,68.5336,68.59,68.3926,68.4772,19898.0
2022-08-18 12:40:00,72.86,72.88,72.62,72.82,76826.0,68.4866,68.5054,68.261,68.449,76826.0
2022-08-18 12:50:00,72.82,72.92,72.74,72.89,78385.0,68.449,68.543,68.3738,68.5148,78385.0
2022-08-18 13:00:00,72.88,73.02,72.67,73.02,22759.0,68.5054,68.637,68.308,68.637,22759.0
2022-08-18 13:10:00,73.03,73.09,72.83,73.09,25184.0,68.6464,68.7028,68.4584,68.7028,25184.0
2022-08-18 13:20:00,73.08,73.13,72.92,73.04,28874.0,68.6934,68.7404,68.543,68.6558,28874.0
2022-08-18 13:30:00,73.05,73.16,72.98,73.15,32447.0,68.6652,68.7686,68.5994,68.7592,32447.0
2022-08-18 13:40:00,73.15,73.16,73.05,73.08,24675.0,68.7592,68.7686,68.6652,68.6934,24675.0
2022-08-18 13:50:00,73.06,73.19,73.06,73.12,34814.0,68.6746,68.7968,68.6746,68.731,34814.0
2022-08-18 14:00:00,73.11,73.12,72.95,73.09,37673.0,68.7216,68.731,68.5712,68.7028,37673.0
2022-08-18 14:10:00,73.07,73.08,72.95,72.95,27046.0,68.684,68.6934,68.5712,68.5712,27046.0
2022-08-18 14:20:00,72.94,72.96,72.79,72.86,37179.0,68.5618,68.5806,68.4208,68.4866,37179.0
2022-08-18 14:30:00,72.85,72.85,72.71,72.73,41962.0,68.4772,68.4772,68.3456,68.3644,41962.0
2022-08-18 14:40:00,72.74,72.92,72.72,72.89,59901.0,68.3738,68.543,68.355,68.5148,59901.0
2022-08-18 14:50:00,72.89,72.99,72.84,72.86,58985.0,68.5148,68.6088,68.4678,68.4866,58985.0
2022-08-18 15:00:00,72.86,72.92,72.76,72.86,62742.0,68.4866,68.543,68.3926,68.4866,62742.0
2022-08-18 15:10:00,72.86,73.01,72.82,72.98,50704.0,68.4866,68.6276,68.449,68.5994,50704.0
2022-08-18 15:20:00,72.98,72.98,72.86,72.93,68635.0,68.5994,68.5994,68.4866,68.5524,68635.0
2022-08-18 15:30:00,72.92,73.02,72.89,72.95,99978.0,68.543,68.637,68.5148,68.5712,99978.0
2022-08-18 15:40:00,72.96,72.98,72.77,72.78,216949.0,68.5806,68.5994,68.402,68.4114,216949.0
2022-08-18 15:50:00,72.78,72.78,72.52,72.66,467488.0,68.4114,68.4114,68.167,68.2986,467488.0
2022-08-19 09:30:00,71.58,72.14,71.44,71.71,179691.0,67.2834,67.8098,67.1518,67.4056,179691.0
2022-08-19 09:40:00,71.73,71.85,71.1,71.23,22693.0,67.4244,67.5372,66.8322,66.9544,22693.0
2022-08-19 09:50:00,71.19,71.4,71.03,71.3,44088.0,66.9168,67.1142,66.7664,67.0202,44088.0
2022-08-19 10:00:00,71.28,71.46,71.13,71.33,64329.0,67.0014,67.1706,66.8604,67.0484,64329.0
2022-08-19 10:10:00,71.32,71.42,71.14,71.23,33931.0,67.039,67.133,66.8698,66.9544,33931.0
2022-08-19 10:20:00,71.26,71.39,71.1,71.26,65425.0,66.9826,67.1048,66.8322,66.9826,65425.0
2022-08-19 10:30:00,71.25,71.33,70.91,70.96,51428.0,66.9732,67.0484,66.6536,66.7006,51428.0
2022-08-19 10:40:00,70.96,71.05,70.85,71.01,41579.0,66.7006,66.7852,66.5972,66.7476,41579.0
2022-08-19 10:50:00,71.0,71.01,70.78,70.9,58241.0,66.7382,66.7476,66.5314,66.6442,58241.0
2022-08-19 11:00:00,70.9,71.05,70.78,70.81,32561.0,66.6442,66.7852,66.5314,66.5596,32561.0
2022-08-19 11:10:00,70.8,70.91,70.73,70.89,31095.0,66.5502,66.6536,66.4844,66.6348,31095.0
2022-08-19 11:20:00,70.9,71.05,70.76,70.98,42069.0,66.6442,66.7852,66.5126,66.7194,42069.0
2022-08-19 11:30:00,70.97,71.08,70.9,71.01,18214.0,66.71,66.8134,66.6442,66.7476,18214.0
2022-08-19 11:40:00,71.01,71.26,70.95,71.17,22905.0,66.7476,66.9826,66.6912,66.898,22905.0
2022-08-19 11:50:00,71.17,71.19,71.0,71.04,22223.0,66.898,66.9168,66.7382,66.7758,22223.0
2022-08-19 12:00:00,71.05,71.12,71.0,71.07,16470.0,66.7852,66.851,66.7382,66.804,16470.0
2022-08-19 12:10:00,71.08,71.34,71.06,71.29,30475.0,66.8134,67.0578,66.7946,67.0108,30475.0
2022-08-19 12:20:00,71.29,71.41,71.27,71.32,83453.0,67.0108,67.1236,66.992,67.039,83453.0
2022-08-19 12:30:00,71.3,71.52,71.29,71.52,43634.0,67.0202,67.227,67.0108,67.227,43634.0
2022-08-19 12:40:00,71.51,71.52,71.37,71.37,55661.0,67.2176,67.227,67.086,67.086,55661.0
2022-08-19 12:50:00,71.37,71.49,71.36,71.41,20819.0,67.086,67.1988,67.0766,67.1236,20819.0
2022-08-19 13:00:00,71.42,71.51,71.37,71.45,213889.0,67.133,67.2176,67.086,67.1612,213889.0
2022-08-19 13:10:00,71.45,71.58,71.36,71.36,199440.0,67.1612,67.2834,67.0766,67.0766,199440.0
2022-08-19 13:20:00,71.33,71.34,70.89,70.9,47301.0,67.0484,67.0578,66.6348,66.6442,47301.0
2022-08-19 13:30:00,70.89,70.89,70.7,70.75,37046.0,66.6348,66.6348,66.4562,66.5032,37046.0
2022-08-19 13:40:00,70.76,70.83,70.74,70.81,24961.0,66.5126,66.5784,66.4938,66.5596,24961.0
2022-08-19 13:50:00,70.81,71.02,70.81,70.92,24623.0,66.5596,66.757,66.5596,66.663,24623.0
2022-08-19 14:00:00,70.9,71.03,70.85,70.89,63566.0,66.6442,66.7664,66.5972,66.6348,63566.0
2022-08-19 14:10:00,70.89,70.89,70.68,70.77,42762.0,66.6348,66.6348,66.4374,66.522,42762.0
2022-08-19 14:20:00,70.78,70.8,70.68,70.79,31563.0,66.5314,66.5502,66.4374,66.5408,31563.0
2022-08-19 14:30:00,70.79,70.87,70.7,70.79,33622.0,66.5408,66.616,66.4562,66.5408,33622.0
2022-08-19 14:40:00,70.78,70.86,70.77,70.81,33131.0,66.5314,66.6066,66.522,66.5596,33131.0
2022-08-19 14:50:00,70.82,70.85,70.61,70.72,60377.0,66.569,66.5972,66.3716,66.475,60377.0
2022-08-19 15:00:00,70.69,70.78,70.51,70.55,45553.0,66.4468,66.5314,66.2776,66.3152,45553.0
2022-08-19 15:10:00,70.55,70.87,70.54,70.85,144215.0,66.3152,66.616,66.3058,66.5972,144215.0
2022-08-19 15:20:00,70.86,70.93,70.78,70.89,75064.0,66.6066,66.6724,66.5314,66.6348,75064.0
2022-08-19 15:30:00,70.91,71.07,70.85,70.98,106651.0,66.6536,66.804,66.5972,66.7194,106651.0
2022-08-19 15:40:00,70.98,71.01,70.79,70.89,105537.0,66.7194,66.7476,66.5408,66.6348,105537.0
2022-08-19 15:50:00,70.89,70.98,70.57,70.84,455834.0,66.6348,66.7194,66.334,66.5878,455834.0
2022-08-22 09:30:00,69.49,69.76,68.55,68.77,131726.0,65.3189,65.5726,64.4353,64.6421,131726.0
2022-08-22 09:40:00,68.83,69.47,68.82,69.15,59466.0,64.6985,65.3001,64.6891,64.9993,59466.0
2022-08-22 09:50:00,69.16,69.54,69.12,69.23,36000.0,65.0087,65.3659,64.9711,65.0745,36000.0
2022-08-22 10:00:00,69.19,69.21,68.95,69.08,33801.0,65.0369,65.0557,64.8113,64.9335,33801.0
2022-08-22 10:10:00,69.08,69.09,68.76,68.78,65991.0,64.9335,64.9429,64.6327,64.6515,65991.0
2022-08-22 10:20:00,68.77,68.78,68.52,68.64,33572.0,64.6421,64.6515,64.4071,64.5199,33572.0
2022-08-22 10:30:00,68.63,68.88,68.6,68.86,67353.0,64.5105,64.7455,64.4823,64.7267,67353.0
2022-08-22 10:40:00,68.88,69.1,68.84,68.91,46014.0,64.7455,64.9523,64.7079,64.7737,46014.0
2022-08-22 10:50:00,68.9,68.99,68.79,68.85,60052.0,64.7643,64.8489,64.6609,64.7173,60052.0
2022-08-22 11:00:00,68.84,68.98,68.84,68.9,109220.0,64.7079,64.8395,64.7079,64.7643,109220.0
2022-08-22 11:10:00,68.89,69.04,68.81,68.96,71583.0,64.7549,64.8959,64.6797,64.8207,71583.0
2022-08-22 11:20:00,68.97,69.05,68.77,68.77,97944.0,64.8301,64.9053,64.6421,64.6421,97944.0
2022-08-22 11:30:00,68.78,68.9,68.68,68.83,26174.0,64.6515,64.7643,64.5575,64.6985,26174.0
2022-08-22 11:40:00,68.83,68.96,68.76,68.79,27151.0,64.6985,64.8207,64.6327,64.6609,27151.0
2022-08-22 11:50:00,68.8,69.09,68.8,68.99,20947.0,64.6703,64.9429,64.6703,64.8489,20947.0
2022-08-22 12:00:00,68.98,69.09,68.87,68.88,18947.0,64.8395,64.9429,64.7361,64.7455,18947.0
2022-08-22 12:10:00,68.88,68.95,68.77,68.86,26277.0,64.7455,64.8113,64.6421,64.7267,26277.0
2022-08-22 12:20:00,68.86,68.98,68.8,68.8,30884.0,64.7267,64.8395,64.6703,64.6703,30884.0
2022-08-22 12:30:00,68.81,68.92,68.78,68.92,32089.0,64.6797,64.7831,64.6515,64.7831,32089.0
2022-08-22 12:40:00,68.9,68.9,68.65,68.74,101899.0,64.7643,64.7643,64.5293,64.6139,101899.0
2022-08-22 12:50:00,68.7,68.75,68.57,68.64,30872.0,64.5763,64.6233,64.4541,64.5199,30872.0
2022-08-22 13:00:00,68.64,68.69,68.3,68.31,32390.0,64.5199,64.5669,64.2003,64.2097,32390.0
2022-08-22 13:10:00,68.28,68.35,68.18,68.33,44939.0,64.1815,64.2473,64.0875,64.2285,44939.0
2022-08-22 13:20:00,68.32,68.34,68.23,68.28,46395.0,64.2191,64.2379,64.1345,64.1815,46395.0
2022-08-22 13:30:00,68.27,68.35,68.22,68.27,28424.0,64.1721,64.2473,64.1251,64.1721,28424.0
2022-08-22 13:40:00,68.26,68.39,68.26,68.34,29522.0,64.1627,64.2849,64.1627,64.2379,29522.0
2022-08-22 13:50:00,68.32,68.41,68.31,68.31,16808.0,64.2191,64.3037,64.2097,64.2097,16808.0
2022-08-22 14:00:00,68.31,68.33,68.19,68.26,24110.0,64.2097,64.2285,64.0969,64.1627,24110.0
2022-08-22 14:10:00,68.25,68.4,68.24,68.4,27437.0,64.1533,64.2943,64.1439,64.2943,27437.0
2022-08-22 14:20:00,68.4,68.47,68.37,68.4,35469.0,64.2943,64.3601,64.2661,64.2943,35469.0
2022-08-22 14:30:00,68.41,68.41,68.23,68.23,39639.0,64.3037,64.3037,64.1345,64.1345,39639.0
2022-08-22 14:40:00,68.23,68.29,68.09,68.1,86127.0,64.1345,64.1909,64.0029,64.0123,86127.0
2022-08-22 14:50:00,68.1,68.12,67.94,68.03,50318.0,64.0123,64.0311,63.8619,63.9465,50318.0
2022-08-22 15:00:00,68.03,68.21,68.03,68.15,58824.0,63.9465,64.1157,63.9465,64.0593,58824.0
2022-08-22 15:10:00,68.15,68.26,68.0,68.01,55410.0,64.0593,64.1627,63.9183,63.9277,55410.0
2022-08-22 15:20:00,68.02,68.04,67.91,67.96,76071.0,63.9371,63.9559,63.8337,63.8807,76071.0
2022-08-22 15:30:00,67.97,68.09,67.82,68.09,144907.0,63.8901,64.0029,63.7491,64.0029,144907.0
2022-08-22 15:40:00,68.08,68.1,67.84,68.03,208803.0,63.9935,64.0123,63.7679,63.9465,208803.0
2022-08-22 15:50:00,68.01,68.2,67.99,68.12,602117.0,63.9277,64.1063,63.9089,64.0311,602117.0
2022-08-23 09:30:00,68.21,68.84,68.11,68.71,166767.0,64.1157,64.7079,64.0217,64.5857,166767.0
2022-08-23 09:40:00,68.72,69.52,68.68,69.4,117131.0,64.5951,65.3471,64.5575,65.2343,117131.0
2022-08-23 09:50:00,69.43,69.83,69.29,69.49,106780.0,65.2625,65.6384,65.1309,65.3189,106780.0
2022-08-23 10:00:00,69.48,69.8,69.26,69.77,99389.0,65.3095,65.6102,65.1027,65.582,99389.0
2022-08-23 10:10:00,69.77,69.92,69.66,69.78,75008.0,65.582,65.723,65.4786,65.5914,75008.0
2022-08-23 10:20:00,69.79,69.8,69.44,69.53,64718.0,65.6008,65.6102,65.2719,65.3565,64718.0
2022-08-23 10:30:00,69.57,69.71,69.48,69.49,65347.0,65.3941,65.5256,65.3095,65.3189,65347.0
2022-08-23 10:40:00,69.45,69.79,69.4,69.65,75849.0,65.2813,65.6008,65.2343,65.4692,75849.0
2022-08-23 10:50:00,69.64,69.83,69.26,69.29,89378.0,65.4598,65.6384,65.1027,65.1309,89378.0
2022-08-23 11:00:00,69.28,69.54,69.08,69.47,76720.0,65.1215,65.3659,64.9335,65.3001,76720.0
2022-08-23 11:10:00,69.47,69.61,69.4,69.54,93747.0,65.3001,65.4316,65.2343,65.3659,93747.0
2022-08-23 11:20:00,69.55,69.67,69.35,69.37,95012.0,65.3753,65.488,65.1873,65.2061,95012.0
2022-08-23 11:30:00,69.37,69.47,69.27,69.4,79055.0,65.2061,65.3001,65.1121,65.2343,79055.0
2022-08-23 11:40:00,69.4,69.44,69.09,69.38,89208.0,65.2343,65.2719,64.9429,65.2155,89208.0
2022-08-23 11:50:00,69.39,69.46,69.25,69.27,60204.0,65.2249,65.2907,65.0933,65.1121,60204.0
2022-08-23 12:00:00,69.26,69.34,69.11,69.27,54749.0,65.1027,65.1779,64.9617,65.1121,54749.0
2022-08-23 12:10:00,69.33,69.35,69.16,69.22,57230.0,65.1685,65.1873,65.0087,65.0651,57230.0
2022-08-23 12:20:00,69.22,69.3,69.16,69.18,65202.0,65.0651,65.1403,65.0087,65.0275,65202.0
2022-08-23 12:30:00,69.16,69.31,69.11,69.31,100258.0,65.0087,65.1497,64.9617,65.1497,100258.0
2022-08-23 12:40:00,69.3,69.4,69.23,69.3,74440.0,65.1403,65.2343,65.0745,65.1403,74440.0
2022-08-23 12:50:00,69.32,69.62,69.28,69.58,50732.0,65.1591,65.441,65.1215,65.4035,50732.0
2022-08-23 13:00:00,69.57,69.6,69.35,69.42,51867.0,65.3941,65.4222,65.1873,65.2531,51867.0
2022-08-23 13:10:00,69.41,69.51,69.28,69.37,47027.0,65.2437,65.3377,65.1215,65.2061,47027.0
2022-08-23 13:20:00,69.36,69.52,69.31,69.47,77930.0,65.1967,65.3471,65.1497,65.3001,77930.0
2022-08-23 13:30:00,69.48,69.57,69.4,69.4,51494.0,65.3095,65.3941,65.2343,65.2343,51494.0
2022-08-23 13:40:00,69.41,69.45,69.28,69.31,53789.0,65.2437,65.2813,65.1215,65.1497,53789.0
2022-08-23 13:50:00,69.31,69.43,69.19,69.41,59135.0,65.1497,65.2625,65.0369,65.2437,59135.0
2022-08-23 14:00:00,69.41,69.47,69.34,69.39,76548.0,65.2437,65.3001,65.1779,65.2249,76548.0
2022-08-23 14:10:00,69.4,69.53,69.36,69.51,62675.0,65.2343,65.3565,65.1967,65.3377,62675.0
2022-08-23 14:20:00,69.5,69.66,69.5,69.57,62535.0,65.3283,65.4786,65.3283,65.3941,62535.0
2022-08-23 14:30:00,69.58,69.6,69.44,69.56,65540.0,65.4035,65.4222,65.2719,65.3847,65540.0
2022-08-23 14:40:00,69.56,69.57,69.43,69.52,57649.0,65.3847,65.3941,65.2625,65.3471,57649.0
2022-08-23 14:50:00,69.52,69.61,69.48,69.55,69215.0,65.3471,65.4316,65.3095,65.3753,69215.0
2022-08-23 15:00:00,69.55,69.64,69.52,69.63,72771.0,65.3753,65.4598,65.3471,65.4504,72771.0
2022-08-23 15:10:00,69.64,69.67,69.51,69.66,78802.0,65.4598,65.488,65.3377,65.4786,78802.0
2022-08-23 15:20:00,69.65,69.66,69.4,69.45,63284.0,65.4692,65.4786,65.2343,65.2813,63284.0
2022-08-23 15:30:00,69.45,69.46,69.16,69.2,49712.0,65.2813,65.2907,65.0087,65.0463,49712.0
2022-08-23 15:40:00,69.2,69.33,69.1,69.3,171077.0,65.0463,65.1685,64.9523,65.1403,171077.0
2022-08-23 15:50:00,69.3,69.3,69.05,69.11,284144.0,65.1403,65.1403,64.9053,64.9617,284144.0
2022-08-24 09:30:00,68.73,69.03,68.53,68.74,101043.0,64.6045,64.8865,64.4165,64.6139,101043.0
2022-08-24 09:40:00,68.77,68.77,68.07,68.11,41709.0,64.6421,64.6421,63.9841,64.0217,41709.0
2022-08-24 09:50:00,68.12,68.25,67.93,68.13,55602.0,64.0311,64.1533,63.8525,64.0405,55602.0
2022-08-24 10:00:00,68.13,68.25,67.83,68.03,42325.0,64.0405,64.1533,63.7585,63.9465,42325.0
2022-08-24 10:10:00,68.02,68.5,68.01,68.48,46432.0,63.9371,64.3883,63.9277,64.3695,46432.0
2022-08-24 10:20:00,68.47,68.53,68.31,68.44,23036.0,64.3601,64.4165,64.2097,64.3319,23036.0
2022-08-24 10:30:00,68.44,68.56,68.23,68.26,17217.0,64.3319,64.4447,64.1345,64.1627,17217.0
2022-08-24 10:40:00,68.23,68.23,68.07,68.23,72516.0,64.1345,64.1345,63.9841,64.1345,72516.0
2022-08-24 10:50:00,68.23,68.55,68.22,68.41,112983.0,64.1345,64.4353,64.1251,64.3037,112983.0
2022-08-24 11:00:00,68.4,68.41,68.26,68.28,23363.0,64.2943,64.3037,64.1627,64.1815,23363.0
2022-08-24 11:10:00,68.3,68.76,68.29,68.64,27629.0,64.2003,64.6327,64.1909,64.5199,27629.0
2022-08-24 11:20:00,68.64,68.81,68.59,68.78,25422.0,64.5199,64.6797,64.4729,64.6515,25422.0
2022-08-24 11:30:00,68.78,68.85,68.63,68.64,14538.0,64.6515,64.7173,64.5105,64.5199,14538.0
2022-08-24 11:40:00,68.66,68.84,68.66,68.77,38308.0,64.5387,64.7079,64.5387,64.6421,38308.0
2022-08-24 11:50:00,68.76,68.83,68.58,68.62,35320.0,64.6327,64.6985,64.4635,64.5011,35320.0
2022-08-24 12:00:00,68.6,68.7,68.49,68.58,46369.0,64.4823,64.5763,64.3789,64.4635,46369.0
2022-08-24 12:10:00,68.57,68.77,68.56,68.6,28531.0,64.4541,64.6421,64.4447,64.4823,28531.0
2022-08-24 12:20:00,68.59,68.6,68.53,68.54,23977.0,64.4729,64.4823,64.4165,64.4259,23977.0
2022-08-24 12:30:00,68.53,68.57,68.42,68.48,37151.0,64.4165,64.4541,64.3131,64.3695,37151.0
2022-08-24 12:40:00,68.48,68.51,68.27,68.32,34761.0,64.3695,64.3977,64.1721,64.2191,34761.0
2022-08-24 12:50:00,68.31,68.31,68.15,68.27,51977.0,64.2097,64.2097,64.0593,64.1721,51977.0
2022-08-24 13:00:00,68.25,68.27,68.14,68.19,28820.0,64.1533,64.1721,64.0499,64.0969,28820.0
2022-08-24 13:10:00,68.19,68.19,68.02,68.07,44896.0,64.0969,64.0969,63.9371,63.9841,44896.0
2022-08-24 13:20:00,68.07,68.15,67.87,67.87,53625.0,63.9841,64.0593,63.7961,63.7961,53625.0
2022-08-24 13:30:00,67.86,67.87,67.76,67.8,41580.0,63.7867,63.7961,63.6927,63.7303,41580.0
2022-08-24 13:40:00,67.81,67.9,67.8,67.89,44161.0,63.7397,63.8243,63.7303,63.8149,44161.0
2022-08-24 13:50:00,67.89,67.94,67.76,67.87,34838.0,63.8149,63.8619,63.6927,63.7961,34838.0
2022-08-24 14:00:00,67.88,67.99,67.79,67.96,33886.0,63.8055,63.9089,63.7209,63.8807,33886.0
2022-08-24 14:10:00,67.97,68.01,67.81,67.91,38991.0,63.8901,63.9277,63.7397,63.8337,38991.0
2022-08-24 14:20:00,67.91,68.02,67.83,67.98,51051.0,63.8337,63.9371,63.7585,63.8995,51051.0
2022-08-24 14:30:00,68.01,68.05,67.77,67.85,53863.0,63.9277,63.9653,63.7021,63.7773,53863.0
2022-08-24 14:40:00,67.85,67.91,67.81,67.88,39484.0,63.7773,63.8337,63.7397,63.8055,39484.0
2022-08-24 14:50:00,67.87,67.99,67.84,67.96,35131.0,63.7961,63.9089,63.7679,63.8807,35131.0
2022-08-24 15:00:00,67.95,68.04,67.82,68.01,80237.0,63.8713,63.9559,63.7491,63.9277,80237.0
2022-08-24 15:10:00,68.02,68.16,67.98,68.16,56684.0,63.9371,64.0687,63.8995,64.0687,56684.0
2022-08-24 15:20:00,68.16,68.16,68.05,68.1,48214.0,64.0687,64.0687,63.9653,64.0123,48214.0
2022-08-24 15:30:00,68.11,68.46,68.1,68.43,90266.0,64.0217,64.3507,64.0123,64.3225,90266.0
2022-08-24 15:40:00,68.42,68.54,68.35,68.36,135765.0,64.3131,64.4259,64.2473,64.2567,135765.0
2022-08-24 15:50:00,68.38,68.67,68.35,68.52,391029.0,64.2755,64.5481,64.2473,64.4071,391029.0
2022-08-25 09:30:00,68.85,70.02,68.73,69.94,80933.0,64.7173,65.817,64.6045,65.7418,80933.0
2022-08-25 09:40:00,69.96,69.96,69.53,69.53,66690.0,65.7606,65.7606,65.3565,65.3565,66690.0
2022-08-25 09:50:00,69.56,70.23,69.56,70.16,58381.0,65.3847,66.0144,65.3847,65.9486,58381.0
2022-08-25 10:00:00,70.19,70.23,69.97,70.16,46345.0,65.9768,66.0144,65.77,65.9486,46345.0
2022-08-25 10:10:00,70.18,70.22,69.98,70.01,24734.0,65.9674,66.005,65.7794,65.8076,24734.0
2022-08-25 10:20:00,69.99,70.58,69.99,70.46,39046.0,65.7888,66.3434,65.7888,66.2306,39046.0
2022-08-25 10:30:00,70.48,70.57,70.33,70.57,40969.0,66.2494,66.334,66.1084,66.334,40969.0
2022-08-25 10:40:00,70.56,70.7,70.51,70.63,23922.0,66.3246,66.4562,66.2776,66.3904,23922.0
2022-08-25 10:50:00,70.62,70.62,70.29,70.41,33114.0,66.381,66.381,66.0708,66.1836,33114.0
2022-08-25 11:00:00,70.29,70.32,69.98,70.09,67391.0,66.0708,66.099,65.7794,65.8828,67391.0
2022-08-25 11:10:00,70.09,70.21,69.96,70.0,73443.0,65.8828,65.9956,65.7606,65.7982,73443.0
2022-08-25 11:20:00,70.0,70.02,69.79,69.94,65550.0,65.7982,65.817,65.6008,65.7418,65550.0
2022-08-25 11:30:00,69.92,69.99,69.74,69.86,41282.0,65.723,65.7888,65.5538,65.6666,41282.0
2022-08-25 11:40:00,69.84,70.01,69.84,69.88,38007.0,65.6478,65.8076,65.6478,65.6854,38007.0
2022-08-25 11:50:00,69.9,69.97,69.78,69.94,26217.0,65.7042,65.77,65.5914,65.7418,26217.0
2022-08-25 12:00:00,69.93,69.98,69.81,69.81,51636.0,65.7324,65.7794,65.6196,65.6196,51636.0
2022-08-25 12:10:00,69.78,69.82,69.6,69.67,39055.0,65.5914,65.629,65.4222,65.488,39055.0
2022-08-25 12:20:00,69.66,69.7,69.55,69.7,30535.0,65.4786,65.5162,65.3753,65.5162,30535.0
2022-08-25 12:30:00,69.71,69.8,69.64,69.73,26171.0,65.5256,65.6102,65.4598,65.5444,26171.0
2022-08-25 12:40:00,69.73,69.73,69.47,69.53,34451.0,65.5444,65.5444,65.3001,65.3565,34451.0
2022-08-25 12:50:00,69.54,69.77,69.54,69.77,19565.0,65.3659,65.582,65.3659,65.582,19565.0
2022-08-25 13:00:00,69.78,69.94,69.73,69.81,76333.0,65.5914,65.7418,65.5444,65.6196,76333.0
2022-08-25 13:10:00,69.82,69.82,69.73,69.79,13266.0,65.629,65.629,65.5444,65.6008,13266.0
2022-08-25 13:20:00,69.8,69.86,69.73,69.82,16807.0,65.6102,65.6666,65.5444,65.629,16807.0
2022-08-25 13:30:00,69.83,69.99,69.82,69.94,29270.0,65.6384,65.7888,65.629,65.7418,29270.0
2022-08-25 13:40:00,69.94,70.15,69.93,70.1,26382.0,65.7418,65.9392,65.7324,65.8922,26382.0
2022-08-25 13:50:00,70.1,70.1,70.03,70.07,16236.0,65.8922,65.8922,65.8264,65.864,16236.0
2022-08-25 14:00:00,70.06,70.11,69.91,70.01,37542.0,65.8546,65.9016,65.7136,65.8076,37542.0
2022-08-25 14:10:00,70.0,70.13,69.98,70.12,16969.0,65.7982,65.9204,65.7794,65.911,16969.0
2022-08-25 14:20:00,70.11,70.12,70.02,70.09,16439.0,65.9016,65.911,65.817,65.8828,16439.0
2022-08-25 14:30:00,70.1,70.1,69.93,69.95,22922.0,65.8922,65.8922,65.7324,65.7512,22922.0
2022-08-25 14:40:00,69.95,69.95,69.82,69.87,58391.0,65.7512,65.7512,65.629,65.676,58391.0
2022-08-25 14:50:00,69.86,69.87,69.73,69.87,24513.0,65.6666,65.676,65.5444,65.676,24513.0
2022-08-25 15:00:00,69.87,69.87,69.73,69.73,31996.0,65.676,65.676,65.5444,65.5444,31996.0
2022-08-25 15:10:00,69.75,69.87,69.69,69.86,35606.0,65.5632,65.676,65.5068,65.6666,35606.0
2022-08-25 15:20:00,69.87,69.95,69.86,69.95,39685.0,65.676,65.7512,65.6666,65.7512,39685.0
2022-08-25 15:30:00,69.95,70.11,69.87,70.11,72102.0,65.7512,65.9016,65.676,65.9016,72102.0
2022-08-25 15:40:00,70.11,70.33,70.11,70.28,93373.0,65.9016,66.1084,65.9016,66.0614,93373.0
2022-08-25 15:50:00,70.28,70.68,70.13,70.59,358177.0,66.0614,66.4374,65.9204,66.3528,358177.0
2022-08-26 09:30:00,70.31,70.61,69.83,69.86,73315.0,66.0896,66.3716,65.6384,65.6666,73315.0
2022-08-26 09:40:00,69.82,70.21,69.82,69.87,25102.0,65.629,65.9956,65.629,65.676,25102.0
2022-08-26 09:50:00,69.84,70.36,69.79,70.13,54171.0,65.6478,66.1366,65.6008,65.9204,54171.0
2022-08-26 10:00:00,70.06,70.53,69.24,70.52,64574.0,65.8546,66.2964,65.0839,66.287,64574.0
2022-08-26 10:10:00,70.52,70.63,69.66,69.85,40601.0,66.287,66.3904,65.4786,65.6572,40601.0
2022-08-26 10:20:00,69.81,69.81,68.89,68.94,32004.0,65.6196,65.6196,64.7549,64.8019,32004.0
2022-08-26 10:30:00,68.88,68.88,68.2,68.22,76713.0,64.7455,64.7455,64.1063,64.1251,76713.0
2022-08-26 10:40:00,68.23,68.54,68.17,68.46,43368.0,64.1345,64.4259,64.0781,64.3507,43368.0
2022-08-26 10:50:00,68.43,68.44,68.15,68.34,39016.0,64.3225,64.3319,64.0593,64.2379,39016.0
2022-08-26 11:00:00,68.32,68.38,67.86,67.87,56396.0,64.2191,64.2755,63.7867,63.7961,56396.0
2022-08-26 11:10:00,67.85,67.96,67.67,67.7,49497.0,63.7773,63.8807,63.6081,63.6363,49497.0
2022-08-26 11:20:00,67.7,67.89,67.46,67.73,46129.0,63.6363,63.8149,63.4107,63.6645,46129.0
2022-08-26 11:30:00,67.75,67.82,67.67,67.76,31173.0,63.6833,63.7491,63.6081,63.6927,31173.0
2022-08-26 11:40:00,67.74,67.88,67.63,67.81,51620.0,63.6739,63.8055,63.5705,63.7397,51620.0
2022-08-26 11:50:00,67.76,67.84,67.58,67.62,37574.0,63.6927,63.7679,63.5235,63.5611,37574.0
2022-08-26 12:00:00,67.62,67.62,67.42,67.52,38587.0,63.5611,63.5611,63.3731,63.4671,38587.0
2022-08-26 12:10:00,67.52,67.52,67.25,67.29,35438.0,63.4671,63.4671,63.2133,63.2509,35438.0
2022-08-26 12:20:00,67.3,67.3,67.08,67.19,33813.0,63.2603,63.2603,63.0535,63.1569,33813.0
2022-08-26 12:30:00,67.18,67.26,67.05,67.15,34896.0,63.1475,63.2227,63.0253,63.1193,34896.0
2022-08-26 12:40:00,67.14,67.35,67.13,67.33,25291.0,63.1099,63.3073,63.1005,63.2885,25291.0
2022-08-26 12:50:00,67.34,67.35,67.2,67.31,22394.0,63.2979,63.3073,63.1663,63.2697,22394.0
2022-08-26 13:00:00,67.29,67.48,67.24,67.38,22738.0,63.2509,63.4295,63.2039,63.3355,22738.0
2022-08-26 13:10:00,67.39,67.42,67.26,67.29,27795.0,63.3449,63.3731,63.2227,63.2509,27795.0
2022-08-26 13:20:00,67.27,67.35,67.2,67.21,26279.0,63.2321,63.3073,63.1663,63.1757,26279.0
2022-08-26 13:30:00,67.2,67.21,66.99,67.04,22812.0,63.1663,63.1757,62.9689,63.0159,22812.0
2022-08-26 13:40:00,67.05,67.05,66.85,66.95,34995.0,63.0253,63.0253,62.8373,62.9313,34995.0
2022-08-26 13:50:00,66.96,66.97,66.8,66.81,21533.0,62.9407,62.9501,62.7903,62.7997,21533.0
2022-08-26 14:00:00,66.83,66.87,66.72,66.74,32558.0,62.8185,62.8561,62.7151,62.7339,32558.0
2022-08-26 14:10:00,66.72,66.72,66.56,66.6,36291.0,62.7151,62.7151,62.5647,62.6023,36291.0
2022-08-26 14:20:00,66.62,66.76,66.58,66.68,29254.0,62.6211,62.7527,62.5835,62.6775,29254.0
2022-08-26 14:30:00,66.69,66.9,66.68,66.76,29004.0,62.6869,62.8843,62.6775,62.7527,29004.0
2022-08-26 14:40:00,66.76,66.81,66.71,66.75,28888.0,62.7527,62.7997,62.7057,62.7433,28888.0
2022-08-26 14:50:00,66.75,66.81,66.64,66.78,28397.0,62.7433,62.7997,62.6399,62.7715,28397.0
2022-08-26 15:00:00,66.82,66.96,66.62,66.63,58152.0,62.8091,62.9407,62.6211,62.6305,58152.0
2022-08-26 15:10:00,66.64,66.68,66.51,66.66,69284.0,62.6399,62.6775,62.5177,62.6587,69284.0
2022-08-26 15:20:00,66.65,66.69,66.45,66.51,73056.0,62.6493,62.6869,62.4613,62.5177,73056.0
2022-08-26 15:30:00,66.51,66.54,66.29,66.29,115859.0,62.5177,62.5459,62.3109,62.3109,115859.0
2022-08-26 15:40:00,66.28,66.31,65.99,66.16,185310.0,62.3015,62.3297,62.0289,62.1887,185310.0
2022-08-26 15:50:00,66.16,66.27,65.92,65.95,665278.0,62.1887,62.2921,61.9631,61.9913,665278.0
2022-08-29 09:30:00,65.39,66.03,65.16,65.58,86705.0,61.465,62.0665,61.2488,61.6436,86705.0
2022-08-29 09:40:00,65.59,65.86,65.51,65.82,28353.0,61.653,61.9067,61.5778,61.8691,28353.0
2022-08-29 09:50:00,65.85,66.06,65.76,65.76,43199.0,61.8973,62.0947,61.8127,61.8127,43199.0
2022-08-29 10:00:00,65.74,65.83,65.55,65.65,38518.0,61.7939,61.8785,61.6154,61.7093,38518.0
2022-08-29 10:10:00,65.61,65.9,65.52,65.74,53323.0,61.6717,61.9443,61.5872,61.7939,53323.0
2022-08-29 10:20:00,65.73,65.97,65.57,65.6,44220.0,61.7845,62.0101,61.6342,61.6624,44220.0
2022-08-29 10:30:00,65.59,65.64,64.96,65.0,62993.0,61.653,61.6999,61.0608,61.0984,62993.0
2022-08-29 10:40:00,65.01,65.19,64.98,65.08,73609.0,61.1078,61.277,61.0796,61.1736,73609.0
2022-08-29 10:50:00,65.1,65.14,64.73,64.84,47080.0,61.1924,61.23,60.8446,60.948,47080.0
2022-08-29 11:00:00,64.83,65.11,64.8,64.9,36175.0,60.9386,61.2018,60.9104,61.0044,36175.0
2022-08-29 11:10:00,64.89,64.93,64.74,64.85,31327.0,60.995,61.0326,60.854,60.9574,31327.0
2022-08-29 11:20:00,64.86,65.07,64.82,64.97,28337.0,60.9668,61.1642,60.9292,61.0702,28337.0
2022-08-29 11:30:00,64.98,65.3,64.8,65.07,32930.0,61.0796,61.3804,60.9104,61.1642,32930.0
2022-08-29 11:40:00,65.07,65.07,64.76,64.99,20842.0,61.1642,61.1642,60.8728,61.089,20842.0
2022-08-29 11:50:00,64.99,65.2,64.97,65.13,29101.0,61.089,61.2864,61.0702,61.2206,29101.0
2022-08-29 12:00:00,65.14,65.37,65.08,65.3,25038.0,61.23,61.4462,61.1736,61.3804,25038.0
2022-08-29 12:10:00,65.29,65.53,65.24,65.45,30518.0,61.371,61.5966,61.324,61.5214,30518.0
2022-08-29 12:20:00,65.44,65.47,65.21,65.29,29571.0,61.512,61.5402,61.2958,61.371,29571.0
2022-08-29 12:30:00,65.27,65.28,65.05,65.15,23489.0,61.3522,61.3616,61.1454,61.2394,23489.0
2022-08-29 12:40:00,65.16,65.58,65.14,65.57,31570.0,61.2488,61.6436,61.23,61.6342,31570.0
2022-08-29 12:50:00,65.57,65.74,65.53,65.59,29088.0,61.6342,61.7939,61.5966,61.653,29088.0
2022-08-29 13:00:00,65.58,65.91,65.58,65.83,37329.0,61.6436,61.9537,61.6436,61.8785,37329.0
2022-08-29 13:10:00,65.84,65.86,65.62,65.69,37916.0,61.8879,61.9067,61.6811,61.7469,37916.0
2022-08-29 13:20:00,65.7,65.74,65.57,65.66,23225.0,61.7563,61.7939,61.6342,61.7187,23225.0
2022-08-29 13:30:00,65.66,65.84,65.63,65.74,28704.0,61.7187,61.8879,61.6905,61.7939,28704.0
2022-08-29 13:40:00,65.75,65.98,65.72,65.74,33142.0,61.8033,62.0195,61.7751,61.7939,33142.0
2022-08-29 13:50:00,65.72,65.76,65.68,65.7,22941.0,61.7751,61.8127,61.7375,61.7563,22941.0
2022-08-29 14:00:00,65.7,65.72,65.55,65.6,21951.0,61.7563,61.7751,61.6154,61.6624,21951.0
2022-08-29 14:10:00,65.56,65.62,65.37,65.37,20165.0,61.6248,61.6811,61.4462,61.4462,20165.0
2022-08-29 14:20:00,65.39,65.49,65.31,65.4,19664.0,61.465,61.559,61.3898,61.4744,19664.0
2022-08-29 14:30:00,65.4,65.56,65.4,65.48,21053.0,61.4744,61.6248,61.4744,61.5496,21053.0
2022-08-29 14:40:00,65.48,65.55,65.41,65.42,21501.0,61.5496,61.6154,61.4838,61.4932,21501.0
2022-08-29 14:50:00,65.42,65.44,65.21,65.43,44816.0,61.4932,61.512,61.2958,61.5026,44816.0
2022-08-29 15:00:00,65.43,65.64,65.34,65.42,38240.0,61.5026,61.6999,61.418,61.4932,38240.0
2022-08-29 15:10:00,65.44,65.54,65.4,65.45,36105.0,61.512,61.606,61.4744,61.5214,36105.0
2022-08-29 15:20:00,65.44,65.46,65.26,65.29,74174.0,61.512,61.5308,61.3428,61.371,74174.0
2022-08-29 15:30:00,65.28,65.35,65.21,65.28,94882.0,61.3616,61.4274,61.2958,61.3616,94882.0
2022-08-29 15:40:00,65.28,65.3,65.02,65.1,109550.0,61.3616,61.3804,61.1172,61.1924,109550.0
2022-08-29 15:50:00,65.09,65.1,64.59,64.7,620831.0,61.183,61.1924,60.713,60.8164,620831.0
2022-08-30 09:30:00,65.55,65.66,64.92,65.14,104561.0,61.6154,61.7187,61.0232,61.23,104561.0
2022-08-30 09:40:00,65.12,65.2,64.55,64.83,50392.0,61.2112,61.2864,60.6754,60.9386,50392.0
2022-08-30 09:50:00,64.79,64.83,64.43,64.54,44587.0,60.901,60.9386,60.5626,60.666,44587.0
2022-08-30 10:00:00,64.53,64.75,64.25,64.37,55816.0,60.6566,60.8634,60.3934,60.5062,55816.0
2022-08-30 10:10:00,64.37,64.42,64.16,64.31,35291.0,60.5062,60.5532,60.3088,60.4498,35291.0
2022-08-30 10:20:00,64.34,64.39,64.11,64.19,34625.0,60.478,60.525,60.2618,60.337,34625.0
2022-08-30 10:30:00,64.17,64.22,63.65,63.85,60537.0,60.3182,60.3652,59.8294,60.0174,60537.0
2022-08-30 10:40:00,63.84,63.89,63.54,63.58,51036.0,60.008,60.055,59.726,59.7636,51036.0
2022-08-30 10:50:00,63.56,64.2,63.54,64.18,125880.0,59.7448,60.3464,59.726,60.3276,125880.0
2022-08-30 11:00:00,64.19,64.3,63.83,63.91,76993.0,60.337,60.4404,59.9986,60.0738,76993.0
2022-08-30 11:10:00,63.89,64.3,63.68,64.29,73428.0,60.055,60.4404,59.8576,60.431,73428.0
2022-08-30 11:20:00,64.29,64.32,64.06,64.18,57716.0,60.431,60.4592,60.2148,60.3276,57716.0
2022-08-30 11:30:00,64.18,64.49,64.17,64.22,61712.0,60.3276,60.619,60.3182,60.3652,61712.0
2022-08-30 11:40:00,64.21,64.41,64.15,64.16,45978.0,60.3558,60.5438,60.2994,60.3088,45978.0
2022-08-30 11:50:00,64.17,64.64,64.16,64.39,55429.0,60.3182,60.76,60.3088,60.525,55429.0
2022-08-30 12:00:00,64.39,64.58,64.38,64.47,30676.0,60.525,60.7036,60.5156,60.6002,30676.0
2022-08-30 12:10:00,64.48,64.78,64.43,64.55,46370.0,60.6096,60.8916,60.5626,60.6754,46370.0
2022-08-30 12:20:00,64.54,64.59,64.42,64.56,23386.0,60.666,60.713,60.5532,60.6848,23386.0
2022-08-30 12:30:00,64.56,64.56,64.25,64.41,19206.0,60.6848,60.6848,60.3934,60.5438,19206.0
2022-08-30 12:40:00,64.41,64.42,64.22,64.34,47899.0,60.5438,60.5532,60.3652,60.478,47899.0
2022-08-30 12:50:00,64.35,64.43,64.34,64.35,30453.0,60.4874,60.5626,60.478,60.4874,30453.0
2022-08-30 13:00:00,64.35,64.45,64.31,64.34,54564.0,60.4874,60.5814,60.4498,60.478,54564.0
2022-08-30 13:10:00,64.34,64.38,64.22,64.22,69908.0,60.478,60.5156,60.3652,60.3652,69908.0
2022-08-30 13:20:00,64.22,64.3,64.09,64.3,29475.0,60.3652,60.4404,60.243,60.4404,29475.0
2022-08-30 13:30:00,64.3,64.35,64.21,64.28,53008.0,60.4404,60.4874,60.3558,60.4216,53008.0
2022-08-30 13:40:00,64.3,64.4,64.14,64.37,69672.0,60.4404,60.5344,60.29,60.5062,69672.0
2022-08-30 13:50:00,64.37,64.58,64.35,64.5,41022.0,60.5062,60.7036,60.4874,60.6284,41022.0
2022-08-30 14:00:00,64.5,64.62,64.37,64.56,84253.0,60.6284,60.7412,60.5062,60.6848,84253.0
2022-08-30 14:10:00,64.56,64.68,64.52,64.56,49531.0,60.6848,60.7976,60.6472,60.6848,49531.0
2022-08-30 14:20:00,64.58,64.6,64.38,64.43,38206.0,60.7036,60.7224,60.5156,60.5626,38206.0
2022-08-30 14:30:00,64.43,64.75,64.43,64.75,60789.0,60.5626,60.8634,60.5626,60.8634,60789.0
2022-08-30 14:40:00,64.75,64.77,64.56,64.68,50224.0,60.8634,60.8822,60.6848,60.7976,50224.0
2022-08-30 14:50:00,64.68,64.9,64.65,64.81,59483.0,60.7976,61.0044,60.7694,60.9198,59483.0
2022-08-30 15:00:00,64.8,65.14,64.74,65.14,84122.0,60.9104,61.23,60.854,61.23,84122.0
2022-08-30 15:10:00,65.14,65.35,65.09,65.31,165416.0,61.23,61.4274,61.183,61.3898,165416.0
2022-08-30 15:20:00,65.32,65.34,65.08,65.13,147051.0,61.3992,61.418,61.1736,61.2206,147051.0
2022-08-30 15:30:00,65.13,65.17,64.91,65.13,108968.0,61.2206,61.2582,61.0138,61.2206,108968.0
2022-08-30 15:40:00,65.12,65.29,64.89,64.98,140094.0,61.2112,61.371,60.995,61.0796,140094.0
2022-08-30 15:50:00,64.98,65.26,64.78,65.09,670619.0,61.0796,61.3428,60.8916,61.183,670619.0
2022-08-31 09:30:00,65.21,65.44,64.44,64.59,180932.0,61.2958,61.512,60.572,60.713,180932.0
2022-08-31 09:40:00,64.55,65.3,64.55,65.28,60613.0,60.6754,61.3804,60.6754,61.3616,60613.0
2022-08-31 09:50:00,65.25,65.41,64.86,64.88,41352.0,61.3334,61.4838,60.9668,60.9856,41352.0
2022-08-31 10:00:00,64.87,64.97,64.69,64.82,45478.0,60.9762,61.0702,60.807,60.9292,45478.0
2022-08-31 10:10:00,64.81,65.25,64.6,64.84,42749.0,60.9198,61.3334,60.7224,60.948,42749.0
2022-08-31 10:20:00,64.84,64.95,64.54,64.56,78964.0,60.948,61.0514,60.666,60.6848,78964.0
2022-08-31 10:30:00,64.59,64.63,64.29,64.3,48919.0,60.713,60.7506,60.431,60.4404,48919.0
2022-08-31 10:40:00,64.3,64.67,64.25,64.63,68355.0,60.4404,60.7882,60.3934,60.7506,68355.0
2022-08-31 10:50:00,64.63,64.67,64.35,64.44,30388.0,60.7506,60.7882,60.4874,60.572,30388.0
2022-08-31 11:00:00,64.45,64.45,64.13,64.3,45264.0,60.5814,60.5814,60.2806,60.4404,45264.0
2022-08-31 11:10:00,64.27,64.45,64.2,64.45,46492.0,60.4122,60.5814,60.3464,60.5814,46492.0
2022-08-31 11:20:00,64.45,64.59,64.4,64.46,52747.0,60.5814,60.713,60.5344,60.5908,52747.0
2022-08-31 11:30:00,64.46,64.67,64.38,64.54,38722.0,60.5908,60.7882,60.5156,60.666,38722.0
2022-08-31 11:40:00,64.53,64.69,64.47,64.57,21570.0,60.6566,60.807,60.6002,60.6942,21570.0
2022-08-31 11:50:00,64.55,64.92,64.55,64.8,38025.0,60.6754,61.0232,60.6754,60.9104,38025.0
2022-08-31 12:00:00,64.82,64.89,64.66,64.81,34651.0,60.9292,60.995,60.7788,60.9198,34651.0
2022-08-31 12:10:00,64.8,65.03,64.73,64.92,111153.0,60.9104,61.1266,60.8446,61.0232,111153.0
2022-08-31 12:20:00,64.92,64.93,64.69,64.73,21820.0,61.0232,61.0326,60.807,60.8446,21820.0
2022-08-31 12:30:00,64.75,64.81,64.64,64.66,26608.0,60.8634,60.9198,60.76,60.7788,26608.0
2022-08-31 12:40:00,64.65,64.65,64.49,64.63,26457.0,60.7694,60.7694,60.619,60.7506,26457.0
2022-08-31 12:50:00,64.64,64.67,64.44,64.57,26298.0,60.76,60.7882,60.572,60.6942,26298.0
2022-08-31 13:00:00,64.54,64.63,64.42,64.62,26665.0,60.666,60.7506,60.5532,60.7412,26665.0
2022-08-31 13:10:00,64.6,64.76,64.6,64.72,119155.0,60.7224,60.8728,60.7224,60.8352,119155.0
2022-08-31 13:20:00,64.72,64.8,64.66,64.78,257022.0,60.8352,60.9104,60.7788,60.8916,257022.0
2022-08-31 13:30:00,64.77,64.82,64.66,64.7,49466.0,60.8822,60.9292,60.7788,60.8164,49466.0
2022-08-31 13:40:00,64.71,64.86,64.6,64.79,159972.0,60.8258,60.9668,60.7224,60.901,159972.0
2022-08-31 13:50:00,64.79,64.86,64.73,64.76,41419.0,60.901,60.9668,60.8446,60.8728,41419.0
2022-08-31 14:00:00,64.77,64.98,64.73,64.96,49455.0,60.8822,61.0796,60.8446,61.0608,49455.0
2022-08-31 14:10:00,64.97,65.09,64.9,65.06,72117.0,61.0702,61.183,61.0044,61.1548,72117.0
2022-08-31 14:20:00,65.06,65.26,65.03,65.21,117713.0,61.1548,61.3428,61.1266,61.2958,117713.0
2022-08-31 14:30:00,65.2,65.22,64.89,64.89,91968.0,61.2864,61.3052,60.995,60.995,91968.0
2022-08-31 14:40:00,64.88,65.0,64.85,64.99,73284.0,60.9856,61.0984,60.9574,61.089,73284.0
2022-08-31 14:50:00,64.98,65.03,64.89,64.99,67561.0,61.0796,61.1266,60.995,61.089,67561.0
2022-08-31 15:00:00,64.98,65.28,64.9,65.23,55437.0,61.0796,61.3616,61.0044,61.3146,55437.0
2022-08-31 15:10:00,65.24,65.73,65.2,65.69,153413.0,61.324,61.7845,61.2864,61.7469,153413.0
2022-08-31 15:20:00,65.68,65.68,65.37,65.6,203126.0,61.7375,61.7375,61.4462,61.6624,203126.0
2022-08-31 15:30:00,65.59,65.76,65.48,65.75,115805.0,61.653,61.8127,61.5496,61.8033,115805.0
2022-08-31 15:40:00,65.74,65.97,65.58,65.82,220851.0,61.7939,62.0101,61.6436,61.8691,220851.0
2022-08-31 15:50:00,65.83,65.92,65.18,65.25,656605.0,61.8785,61.9631,61.2676,61.3334,656605.0
2022-09-01 09:30:00,63.76,64.25,63.5,63.95,80885.0,59.9328,60.3934,59.6884,60.1114,80885.0
2022-09-01 09:40:00,63.94,64.25,63.78,63.79,60926.0,60.102,60.3934,59.9516,59.961,60926.0
2022-09-01 09:50:00,63.77,63.77,63.44,63.52,136509.0,59.9422,59.9422,59.632,59.7072,136509.0
2022-09-01 10:00:00,63.47,63.61,63.07,63.19,79334.0,59.6602,59.7918,59.2842,59.397,79334.0
2022-09-01 10:10:00,63.18,63.19,62.86,63.0,45316.0,59.3876,59.397,59.0868,59.2184,45316.0
2022-09-01 10:20:00,63.02,63.54,62.96,63.46,43072.0,59.2372,59.726,59.1808,59.6508,43072.0
2022-09-01 10:30:00,63.48,63.6,63.28,63.32,79475.0,59.6696,59.7824,59.4816,59.5192,79475.0
2022-09-01 10:40:00,63.31,63.38,63.1,63.23,48371.0,59.5098,59.5756,59.3124,59.4346,48371.0
2022-09-01 10:50:00,63.24,63.52,63.19,63.27,64087.0,59.444,59.7072,59.397,59.4722,64087.0
2022-09-01 11:00:00,63.26,63.41,63.14,63.29,66951.0,59.4628,59.6038,59.35,59.491,66951.0
2022-09-01 11:10:00,63.3,63.42,63.11,63.11,54928.0,59.5004,59.6132,59.3218,59.3218,54928.0
2022-09-01 11:20:00,63.1,63.16,62.97,63.02,48036.0,59.3124,59.3688,59.1902,59.2372,48036.0
2022-09-01 11:30:00,63.02,63.56,62.97,63.37,60664.0,59.2372,59.7448,59.1902,59.5662,60664.0
2022-09-01 11:40:00,63.39,63.39,63.12,63.23,33348.0,59.585,59.585,59.3312,59.4346,33348.0
2022-09-01 11:50:00,63.25,63.26,63.0,63.07,64095.0,59.4534,59.4628,59.2184,59.2842,64095.0
2022-09-01 12:00:00,63.08,63.18,62.88,63.15,106426.0,59.2936,59.3876,59.1056,59.3594,106426.0
2022-09-01 12:10:00,63.14,63.21,62.94,63.06,24987.0,59.35,59.4158,59.162,59.2748,24987.0
2022-09-01 12:20:00,63.05,63.14,62.9,63.07,24644.0,59.2654,59.35,59.1244,59.2842,24644.0
2022-09-01 12:30:00,63.09,63.13,62.89,62.92,24025.0,59.303,59.3406,59.115,59.1432,24025.0
2022-09-01 12:40:00,62.91,63.17,62.87,63.16,39368.0,59.1338,59.3782,59.0962,59.3688,39368.0
2022-09-01 12:50:00,63.19,63.21,63.05,63.18,32974.0,59.397,59.4158,59.2654,59.3876,32974.0
2022-09-01 13:00:00,63.19,63.55,63.18,63.54,70590.0,59.397,59.7354,59.3876,59.726,70590.0
2022-09-01 13:10:00,63.55,63.79,63.48,63.62,32389.0,59.7354,59.961,59.6696,59.8012,32389.0
2022-09-01 13:20:00,63.62,63.87,63.57,63.86,36328.0,59.8012,60.0362,59.7542,60.0268,36328.0
2022-09-01 13:30:00,63.88,63.9,63.64,63.65,30546.0,60.0456,60.0644,59.82,59.8294,30546.0
2022-09-01 13:40:00,63.66,63.71,63.45,63.53,25741.0,59.8388,59.8858,59.6414,59.7166,25741.0
2022-09-01 13:50:00,63.53,63.56,63.39,63.44,17816.0,59.7166,59.7448,59.585,59.632,17816.0
2022-09-01 14:00:00,63.44,63.66,63.42,63.55,34573.0,59.632,59.8388,59.6132,59.7354,34573.0
2022-09-01 14:10:00,63.59,63.69,63.43,63.68,26132.0,59.773,59.867,59.6226,59.8576,26132.0
2022-09-01 14:20:00,63.69,64.15,63.67,64.08,90481.0,59.867,60.2994,59.8482,60.2336,90481.0
2022-09-01 14:30:00,64.09,64.45,64.08,64.33,105007.0,60.243,60.5814,60.2336,60.4686,105007.0
2022-09-01 14:40:00,64.32,64.49,64.25,64.29,71558.0,60.4592,60.619,60.3934,60.431,71558.0
2022-09-01 14:50:00,64.3,64.53,64.24,64.43,40483.0,60.4404,60.6566,60.384,60.5626,40483.0
2022-09-01 15:00:00,64.42,64.73,64.34,64.7,72914.0,60.5532,60.8446,60.478,60.8164,72914.0
2022-09-01 15:10:00,64.7,64.9,64.61,64.7,76292.0,60.8164,61.0044,60.7318,60.8164,76292.0
2022-09-01 15:20:00,64.72,64.78,64.39,64.4,72676.0,60.8352,60.8916,60.525,60.5344,72676.0
2022-09-01 15:30:00,64.38,64.48,64.27,64.34,90347.0,60.5156,60.6096,60.4122,60.478,90347.0
2022-09-01 15:40:00,64.35,64.45,64.24,64.35,102779.0,60.4874,60.5814,60.384,60.4874,102779.0
2022-09-01 15:50:00,64.37,65.01,64.3,64.93,567235.0,60.5062,61.1078,60.4404,61.0326,567235.0
2022-09-02 09:30:00,65.77,66.17,65.2,65.27,144299.0,61.8221,62.1981,61.2864,61.3522,144299.0
2022-09-02 09:40:00,65.3,65.51,65.05,65.38,46900.0,61.3804,61.5778,61.1454,61.4556,46900.0
2022-09-02 09:50:00,65.44,65.6,65.35,65.4,44694.0,61.512,61.6624,61.4274,61.4744,44694.0
2022-09-02 10:00:00,65.38,65.47,65.07,65.45,49958.0,61.4556,61.5402,61.1642,61.5214,49958.0
2022-09-02 10:10:00,65.45,66.2,65.41,66.15,105653.0,61.5214,62.2263,61.4838,62.1793,105653.0
2022-09-02 10:20:00,66.15,66.28,65.97,66.21,69269.0,62.1793,62.3015,62.0101,62.2357,69269.0
2022-09-02 10:30:00,66.21,66.74,66.21,66.65,123775.0,62.2357,62.7339,62.2357,62.6493,123775.0
2022-09-02 10:40:00,66.65,66.66,66.4,66.51,37174.0,62.6493,62.6587,62.4143,62.5177,37174.0
2022-09-02 10:50:00,66.5,66.53,65.93,66.12,82531.0,62.5083,62.5365,61.9725,62.1511,82531.0
2022-09-02 11:00:00,66.13,66.32,66.03,66.09,42811.0,62.1605,62.3391,62.0665,62.1229,42811.0
2022-09-02 11:10:00,66.06,66.26,65.99,66.25,21305.0,62.0947,62.2827,62.0289,62.2733,21305.0
2022-09-02 11:20:00,66.26,66.32,66.15,66.22,40348.0,62.2827,62.3391,62.1793,62.2451,40348.0
2022-09-02 11:30:00,66.22,66.46,66.2,66.43,49340.0,62.2451,62.4707,62.2263,62.4425,49340.0
2022-09-02 11:40:00,66.43,66.6,66.25,66.56,66304.0,62.4425,62.6023,62.2733,62.5647,66304.0
2022-09-02 11:50:00,66.56,66.64,66.4,66.47,79159.0,62.5647,62.6399,62.4143,62.4801,79159.0
2022-09-02 12:00:00,66.48,66.52,66.37,66.43,22569.0,62.4895,62.5271,62.3861,62.4425,22569.0
2022-09-02 12:10:00,66.43,66.47,66.15,66.15,25061.0,62.4425,62.4801,62.1793,62.1793,25061.0
2022-09-02 12:20:00,66.14,66.17,65.57,65.61,41674.0,62.1699,62.1981,61.6342,61.6717,41674.0
2022-09-02 12:30:00,65.62,65.72,65.29,65.41,31913.0,61.6811,61.7751,61.371,61.4838,31913.0
2022-09-02 12:40:00,65.42,65.46,65.13,65.18,24706.0,61.4932,61.5308,61.2206,61.2676,24706.0
2022-09-02 12:50:00,65.13,65.26,64.93,65.18,25717.0,61.2206,61.3428,61.0326,61.2676,25717.0
2022-09-02 13:00:00,65.16,65.16,64.72,64.88,31807.0,61.2488,61.2488,60.8352,60.9856,31807.0
2022-09-02 13:10:00,64.86,64.99,64.68,64.9,32915.0,60.9668,61.089,60.7976,61.0044,32915.0
2022-09-02 13:20:00,64.86,64.88,64.45,64.52,24503.0,60.9668,60.9856,60.5814,60.6472,24503.0
2022-09-02 13:30:00,64.5,64.69,64.43,64.57,32007.0,60.6284,60.807,60.5626,60.6942,32007.0
2022-09-02 13:40:00,64.57,64.71,64.39,64.39,22837.0,60.6942,60.8258,60.525,60.525,22837.0
2022-09-02 13:50:00,64.39,64.4,64.22,64.24,67033.0,60.525,60.5344,60.3652,60.384,67033.0
2022-09-02 14:00:00,64.23,64.45,64.23,64.42,41304.0,60.3746,60.5814,60.3746,60.5532,41304.0
2022-09-02 14:10:00,64.43,64.46,64.27,64.45,36076.0,60.5626,60.5908,60.4122,60.5814,36076.0
2022-09-02 14:20:00,64.45,64.77,64.4,64.75,28835.0,60.5814,60.8822,60.5344,60.8634,28835.0
2022-09-02 14:30:00,64.71,64.84,64.6,64.81,23223.0,60.8258,60.948,60.7224,60.9198,23223.0
2022-09-02 14:40:00,64.82,64.89,64.72,64.74,19029.0,60.9292,60.995,60.8352,60.854,19029.0
2022-09-02 14:50:00,64.77,64.8,64.58,64.63,42891.0,60.8822,60.9104,60.7036,60.7506,42891.0
2022-09-02 15:00:00,64.62,64.99,64.6,64.81,63868.0,60.7412,61.089,60.7224,60.9198,63868.0
2022-09-02 15:10:00,64.81,64.83,64.66,64.79,42416.0,60.9198,60.9386,60.7788,60.901,42416.0
2022-09-02 15:20:00,64.78,64.88,64.49,64.66,66087.0,60.8916,60.9856,60.619,60.7788,66087.0
2022-09-02 15:30:00,64.66,64.66,64.16,64.23,91043.0,60.7788,60.7788,60.3088,60.3746,91043.0
2022-09-02 15:40:00,64.25,64.4,64.13,64.36,110432.0,60.3934,60.5344,60.2806,60.4968,110432.0
2022-09-02 15:50:00,64.35,64.75,64.35,64.5,465694.0,60.4874,60.8634,60.4874,60.6284,465694.0
2022-09-06 09:30:00,64.56,65.11,64.3,64.45,76354.0,60.6848,61.2018,60.4404,60.5814,76354.0
2022-09-06 09:40:00,64.44,64.89,64.44,64.53,142640.0,60.572,60.995,60.572,60.6566,142640.0
2022-09-06 09:50:00,64.5,64.6,64.03,64.17,79819.0,60.6284,60.7224,60.1866,60.3182,79819.0
2022-09-06 10:00:00,64.17,64.17,63.38,63.43,104284.0,60.3182,60.3182,59.5756,59.6226,104284.0
2022-09-06 10:10:00,63.45,63.51,63.17,63.47,70472.0,59.6414,59.6978,59.3782,59.6602,70472.0
2022-09-06 10:20:00,63.46,63.78,63.31,63.59,29571.0,59.6508,59.9516,59.5098,59.773,29571.0
2022-09-06 10:30:00,63.55,63.78,63.35,63.78,38297.0,59.7354,59.9516,59.5474,59.9516,38297.0
2022-09-06 10:40:00,63.8,64.18,63.77,63.9,48811.0,59.9704,60.3276,59.9422,60.0644,48811.0
2022-09-06 10:50:00,63.89,64.41,63.88,64.31,39124.0,60.055,60.5438,60.0456,60.4498,39124.0
2022-09-06 11:00:00,64.27,64.68,64.18,64.53,32130.0,60.4122,60.7976,60.3276,60.6566,32130.0
2022-09-06 11:10:00,64.51,64.52,64.25,64.33,32729.0,60.6378,60.6472,60.3934,60.4686,32729.0
2022-09-06 11:20:00,64.32,64.51,64.18,64.25,25441.0,60.4592,60.6378,60.3276,60.3934,25441.0
2022-09-06 11:30:00,64.28,64.55,64.22,64.49,25037.0,60.4216,60.6754,60.3652,60.619,25037.0
2022-09-06 11:40:00,64.47,64.85,64.46,64.51,56488.0,60.6002,60.9574,60.5908,60.6378,56488.0
2022-09-06 11:50:00,64.53,64.77,64.51,64.69,32018.0,60.6566,60.8822,60.6378,60.807,32018.0
2022-09-06 12:00:00,64.71,64.72,64.31,64.32,23140.0,60.8258,60.8352,60.4498,60.4592,23140.0
2022-09-06 12:10:00,64.33,64.35,64.08,64.19,36986.0,60.4686,60.4874,60.2336,60.337,36986.0
2022-09-06 12:20:00,64.17,64.25,63.86,64.05,35057.0,60.3182,60.3934,60.0268,60.2054,35057.0
2022-09-06 12:30:00,64.03,64.1,63.98,64.02,25040.0,60.1866,60.2524,60.1396,60.1772,25040.0
2022-09-06 12:40:00,64.04,64.29,63.96,64.21,19531.0,60.196,60.431,60.1208,60.3558,19531.0
2022-09-06 12:50:00,64.22,64.26,64.05,64.16,22974.0,60.3652,60.4028,60.2054,60.3088,22974.0
2022-09-06 13:00:00,64.16,64.16,63.77,63.77,30697.0,60.3088,60.3088,59.9422,59.9422,30697.0
2022-09-06 13:10:00,63.78,63.85,63.71,63.84,33059.0,59.9516,60.0174,59.8858,60.008,33059.0
2022-09-06 13:20:00,63.84,63.87,63.66,63.7,29321.0,60.008,60.0362,59.8388,59.8764,29321.0
2022-09-06 13:30:00,63.72,63.9,63.7,63.85,21382.0,59.8952,60.0644,59.8764,60.0174,21382.0
2022-09-06 13:40:00,63.84,63.87,63.69,63.71,21760.0,60.008,60.0362,59.867,59.8858,21760.0
2022-09-06 13:50:00,63.71,63.85,63.61,63.84,39091.0,59.8858,60.0174,59.7918,60.008,39091.0
2022-09-06 14:00:00,63.82,63.88,63.72,63.8,26919.0,59.9892,60.0456,59.8952,59.9704,26919.0
2022-09-06 14:10:00,63.83,64.06,63.81,63.97,31124.0,59.9986,60.2148,59.9798,60.1302,31124.0
2022-09-06 14:20:00,63.97,63.99,63.84,63.9,21242.0,60.1302,60.149,60.008,60.0644,21242.0
2022-09-06 14:30:00,63.9,63.93,63.71,63.8,38016.0,60.0644,60.0926,59.8858,59.9704,38016.0
2022-09-06 14:40:00,63.8,63.8,63.67,63.79,24760.0,59.9704,59.9704,59.8482,59.961,24760.0
2022-09-06 14:50:00,63.8,63.83,63.6,63.67,38238.0,59.9704,59.9986,59.7824,59.8482,38238.0
2022-09-06 15:00:00,63.69,63.82,63.58,63.8,39254.0,59.867,59.9892,59.7636,59.9704,39254.0
2022-09-06 15:10:00,63.8,63.9,63.7,63.71,61147.0,59.9704,60.0644,59.8764,59.8858,61147.0
2022-09-06 15:20:00,63.71,63.86,63.57,63.78,87103.0,59.8858,60.0268,59.7542,59.9516,87103.0
2022-09-06 15:30:00,63.77,63.83,63.61,63.74,49976.0,59.9422,59.9986,59.7918,59.914,49976.0
2022-09-06 15:40:00,63.74,64.0,63.73,63.97,66338.0,59.914,60.1584,59.9046,60.1302,66338.0
2022-09-06 15:50:00,63.96,63.98,63.65,63.75,385607.0,60.1208,60.1396,59.8294,59.9234,385607.0
2022-09-07 09:30:00,64.07,64.69,63.79,64.57,126532.0,60.2242,60.807,59.961,60.6942,126532.0
2022-09-07 09:40:00,64.55,64.56,64.16,64.36,45346.0,60.6754,60.6848,60.3088,60.4968,45346.0
2022-09-07 09:50:00,64.38,64.38,64.02,64.12,31448.0,60.5156,60.5156,60.1772,60.2712,31448.0
2022-09-07 10:00:00,64.07,64.37,63.94,64.15,56138.0,60.2242,60.5062,60.102,60.2994,56138.0
2022-09-07 10:10:00,64.19,64.24,63.84,64.15,38737.0,60.337,60.384,60.008,60.2994,38737.0
2022-09-07 10:20:00,64.14,64.36,63.92,64.36,62770.0,60.29,60.4968,60.0832,60.4968,62770.0
2022-09-07 10:30:00,64.35,64.58,64.34,64.52,47648.0,60.4874,60.7036,60.478,60.6472,47648.0
2022-09-07 10:40:00,64.51,64.57,64.39,64.48,26583.0,60.6378,60.6942,60.525,60.6096,26583.0
2022-09-07 10:50:00,64.46,64.61,64.36,64.47,28457.0,60.5908,60.7318,60.4968,60.6002,28457.0
2022-09-07 11:00:00,64.47,64.67,64.36,64.61,26953.0,60.6002,60.7882,60.4968,60.7318,26953.0
2022-09-07 11:10:00,64.62,64.79,64.61,64.65,40743.0,60.7412,60.901,60.7318,60.7694,40743.0
2022-09-07 11:20:00,64.65,64.81,64.65,64.71,28822.0,60.7694,60.9198,60.7694,60.8258,28822.0
2022-09-07 11:30:00,64.71,64.9,64.71,64.76,27992.0,60.8258,61.0044,60.8258,60.8728,27992.0
2022-09-07 11:40:00,64.74,64.94,64.74,64.92,19200.0,60.854,61.042,60.854,61.0232,19200.0
2022-09-07 11:50:00,64.91,65.1,64.88,64.94,33778.0,61.0138,61.1924,60.9856,61.042,33778.0
2022-09-07 12:00:00,64.96,64.98,64.76,64.93,25072.0,61.0608,61.0796,60.8728,61.0326,25072.0
2022-09-07 12:10:00,64.94,64.96,64.62,64.63,19664.0,61.042,61.0608,60.7412,60.7506,19664.0
2022-09-07 12:20:00,64.63,64.64,64.47,64.53,24639.0,60.7506,60.76,60.6002,60.6566,24639.0
2022-09-07 12:30:00,64.53,64.56,64.41,64.56,32947.0,60.6566,60.6848,60.5438,60.6848,32947.0
2022-09-07 12:40:00,64.53,64.74,64.52,64.68,22802.0,60.6566,60.854,60.6472,60.7976,22802.0
2022-09-07 12:50:00,64.67,64.67,64.58,64.64,13669.0,60.7882,60.7882,60.7036,60.76,13669.0
2022-09-07 13:00:00,64.62,64.79,64.6,64.77,18479.0,60.7412,60.901,60.7224,60.8822,18479.0
2022-09-07 13:10:00,64.75,64.79,64.68,64.7,13448.0,60.8634,60.901,60.7976,60.8164,13448.0
2022-09-07 13:20:00,64.73,64.8,64.63,64.65,13655.0,60.8446,60.9104,60.7506,60.7694,13655.0
2022-09-07 13:30:00,64.67,64.94,64.63,64.94,23846.0,60.7882,61.042,60.7506,61.042,23846.0
2022-09-07 13:40:00,64.93,65.02,64.84,64.91,33719.0,61.0326,61.1172,60.948,61.0138,33719.0
2022-09-07 13:50:00,64.91,64.96,64.84,64.85,22962.0,61.0138,61.0608,60.948,60.9574,22962.0
2022-09-07 14:00:00,64.86,65.14,64.84,65.02,27079.0,60.9668,61.23,60.948,61.1172,27079.0
2022-09-07 14:10:00,65.01,65.03,64.9,64.92,24378.0,61.1078,61.1266,61.0044,61.0232,24378.0
2022-09-07 14:20:00,64.92,65.1,64.87,65.09,22193.0,61.0232,61.1924,60.9762,61.183,22193.0
2022-09-07 14:30:00,65.08,65.17,64.99,65.14,40333.0,61.1736,61.2582,61.089,61.23,40333.0
2022-09-07 14:40:00,65.14,65.26,65.11,65.23,30898.0,61.23,61.3428,61.2018,61.3146,30898.0
2022-09-07 14:50:00,65.2,65.31,65.1,65.27,63519.0,61.2864,61.3898,61.1924,61.3522,63519.0
2022-09-07 15:00:00,65.28,65.39,65.2,65.39,43746.0,61.3616,61.465,61.2864,61.465,43746.0
2022-09-07 15:10:00,65.41,65.52,65.34,65.37,41076.0,61.4838,61.5872,61.418,61.4462,41076.0
2022-09-07 15:20:00,65.37,65.55,65.35,65.51,50977.0,61.4462,61.6154,61.4274,61.5778,50977.0
2022-09-07 15:30:00,65.5,65.51,65.24,65.28,63892.0,61.5684,61.5778,61.324,61.3616,63892.0
2022-09-07 15:40:00,65.27,65.34,65.12,65.2,73236.0,61.3522,61.418,61.2112,61.2864,73236.0
2022-09-07 15:50:00,65.21,65.22,64.97,65.02,260972.0,61.2958,61.3052,61.0702,61.1172,260972.0
2022-09-08 09:30:00,64.43,64.54,63.97,64.17,56922.0,60.5626,60.666,60.1302,60.3182,56922.0
2022-09-08 09:40:00,64.14,64.65,63.95,64.46,59533.0,60.29,60.7694,60.1114,60.5908,59533.0
2022-09-08 09:50:00,64.45,64.83,64.36,64.5,74527.0,60.5814,60.9386,60.4968,60.6284,74527.0
2022-09-08 10:00:00,64.52,64.77,64.17,64.6,56778.0,60.6472,60.8822,60.3182,60.7224,56778.0
2022-09-08 10:10:00,64.64,65.08,64.52,65.06,60348.0,60.76,61.1736,60.6472,61.1548,60348.0
2022-09-08 10:20:00,65.05,65.18,64.72,64.86,33971.0,61.1454,61.2676,60.8352,60.9668,33971.0
2022-09-08 10:30:00,64.83,65.21,64.77,65.19,51069.0,60.9386,61.2958,60.8822,61.277,51069.0
2022-09-08 10:40:00,65.19,65.25,65.03,65.21,26779.0,61.277,61.3334,61.1266,61.2958,26779.0
2022-09-08 10:50:00,65.21,65.54,65.08,65.54,41217.0,61.2958,61.606,61.1736,61.606,41217.0
2022-09-08 11:00:00,65.56,65.76,65.5,65.7,68784.0,61.6248,61.8127,61.5684,61.7563,68784.0
2022-09-08 11:10:00,65.74,65.92,65.65,65.9,53222.0,61.7939,61.9631,61.7093,61.9443,53222.0
2022-09-08 11:20:00,65.9,66.02,65.86,65.9,33756.0,61.9443,62.0571,61.9067,61.9443,33756.0
2022-09-08 11:30:00,65.92,66.01,65.86,65.91,84851.0,61.9631,62.0477,61.9067,61.9537,84851.0
2022-09-08 11:40:00,65.91,65.96,65.7,65.7,71291.0,61.9537,62.0007,61.7563,61.7563,71291.0
2022-09-08 11:50:00,65.68,65.8,65.59,65.78,41944.0,61.7375,61.8503,61.653,61.8315,41944.0
2022-09-08 12:00:00,65.76,65.82,64.78,64.87,61510.0,61.8127,61.8691,60.8916,60.9762,61510.0
2022-09-08 12:10:00,64.88,64.92,64.66,64.82,50511.0,60.9856,61.0232,60.7788,60.9292,50511.0
2022-09-08 12:20:00,64.85,64.9,64.64,64.79,29032.0,60.9574,61.0044,60.76,60.901,29032.0
2022-09-08 12:30:00,64.78,65.03,64.75,64.94,21650.0,60.8916,61.1266,60.8634,61.042,21650.0
2022-09-08 12:40:00,64.94,65.25,64.91,65.1,23413.0,61.042,61.3334,61.0138,61.1924,23413.0
2022-09-08 12:50:00,65.11,65.19,65.06,65.11,51255.0,61.2018,61.277,61.1548,61.2018,51255.0
2022-09-08 13:00:00,65.11,65.15,64.88,65.0,41323.0,61.2018,61.2394,60.9856,61.0984,41323.0
2022-09-08 13:10:00,65.04,65.48,65.04,65.45,21837.0,61.136,61.5496,61.136,61.5214,21837.0
2022-09-08 13:20:00,65.45,65.52,65.36,65.42,20917.0,61.5214,61.5872,61.4368,61.4932,20917.0
2022-09-08 13:30:00,65.43,65.55,65.28,65.45,20352.0,61.5026,61.6154,61.3616,61.5214,20352.0
2022-09-08 13:40:00,65.47,65.48,65.39,65.45,19408.0,61.5402,61.5496,61.465,61.5214,19408.0
2022-09-08 13:50:00,65.44,65.47,65.11,65.28,50226.0,61.512,61.5402,61.2018,61.3616,50226.0
2022-09-08 14:00:00,65.3,65.4,65.25,65.29,34431.0,61.3804,61.4744,61.3334,61.371,34431.0
2022-09-08 14:10:00,65.3,65.34,65.12,65.27,17867.0,61.3804,61.418,61.2112,61.3522,17867.0
2022-09-08 14:20:00,65.25,65.29,65.17,65.2,16764.0,61.3334,61.371,61.2582,61.2864,16764.0
2022-09-08 14:30:00,65.25,65.54,65.23,65.51,47230.0,61.3334,61.606,61.3146,61.5778,47230.0
2022-09-08 14:40:00,65.48,65.53,65.21,65.42,155081.0,61.5496,61.5966,61.2958,61.4932,155081.0
2022-09-08 14:50:00,65.41,65.55,65.35,65.52,96083.0,61.4838,61.6154,61.4274,61.5872,96083.0
2022-09-08 15:00:00,65.53,65.57,65.29,65.37,53530.0,61.5966,61.6342,61.371,61.4462,53530.0
2022-09-08 15:10:00,65.38,65.5,65.3,65.4,49949.0,61.4556,61.5684,61.3804,61.4744,49949.0
2022-09-08 15:20:00,65.39,65.48,65.35,65.43,49239.0,61.465,61.5496,61.4274,61.5026,49239.0
2022-09-08 15:30:00,65.42,65.48,65.25,65.36,46316.0,61.4932,61.5496,61.3334,61.4368,46316.0
2022-09-08 15:40:00,65.36,65.38,65.14,65.21,85929.0,61.4368,61.4556,61.23,61.2958,85929.0
2022-09-08 15:50:00,65.19,65.79,65.19,65.75,373678.0,61.277,61.8409,61.277,61.8033,373678.0
2022-09-09 09:30:00,66.4,67.03,66.35,66.83,96327.0,62.4143,63.0065,62.3673,62.8185,96327.0
2022-09-09 09:40:00,66.84,66.93,66.52,66.8,67048.0,62.8279,62.9125,62.5271,62.7903,67048.0
2022-09-09 09:50:00,66.81,67.26,66.64,67.1,80793.0,62.7997,63.2227,62.6399,63.0723,80793.0
2022-09-09 10:00:00,67.1,67.48,67.0,67.39,75527.0,63.0723,63.4295,62.9783,63.3449,75527.0
2022-09-09 10:10:00,67.4,67.63,67.25,67.34,50125.0,63.3543,63.5705,63.2133,63.2979,50125.0
2022-09-09 10:20:00,67.35,67.51,67.0,67.24,23390.0,63.3073,63.4577,62.9783,63.2039,23390.0
2022-09-09 10:30:00,67.27,67.32,67.12,67.27,32476.0,63.2321,63.2791,63.0911,63.2321,32476.0
2022-09-09 10:40:00,67.28,67.42,67.12,67.21,30556.0,63.2415,63.3731,63.0911,63.1757,30556.0
2022-09-09 10:50:00,67.21,67.24,66.93,67.05,34662.0,63.1757,63.2039,62.9125,63.0253,34662.0
2022-09-09 11:00:00,67.07,67.09,66.87,66.88,20026.0,63.0441,63.0629,62.8561,62.8655,20026.0
2022-09-09 11:10:00,66.88,67.03,66.77,66.96,33714.0,62.8655,63.0065,62.7621,62.9407,33714.0
2022-09-09 11:20:00,66.96,67.16,66.88,67.11,34534.0,62.9407,63.1287,62.8655,63.0817,34534.0
2022-09-09 11:30:00,67.11,67.23,67.03,67.21,17618.0,63.0817,63.1945,63.0065,63.1757,17618.0
2022-09-09 11:40:00,67.23,67.33,67.13,67.14,30978.0,63.1945,63.2885,63.1005,63.1099,30978.0
2022-09-09 11:50:00,67.16,67.24,66.97,67.06,31650.0,63.1287,63.2039,62.9501,63.0347,31650.0
2022-09-09 12:00:00,67.06,67.08,66.83,66.93,38333.0,63.0347,63.0535,62.8185,62.9125,38333.0
2022-09-09 12:10:00,66.94,66.97,66.77,66.86,15056.0,62.9219,62.9501,62.7621,62.8467,15056.0
2022-09-09 12:20:00,66.85,66.85,66.66,66.8,16997.0,62.8373,62.8373,62.6587,62.7903,16997.0
2022-09-09 12:30:00,66.81,66.93,66.73,66.9,14976.0,62.7997,62.9125,62.7245,62.8843,14976.0
2022-09-09 12:40:00,66.91,67.01,66.81,66.99,20369.0,62.8937,62.9877,62.7997,62.9689,20369.0
2022-09-09 12:50:00,66.98,67.03,66.88,66.91,19077.0,62.9595,63.0065,62.8655,62.8937,19077.0
2022-09-09 13:00:00,66.92,66.98,66.84,66.94,26637.0,62.9031,62.9595,62.8279,62.9219,26637.0
2022-09-09 13:10:00,66.93,67.09,66.93,67.02,20908.0,62.9125,63.0629,62.9125,62.9971,20908.0
2022-09-09 13:20:00,67.03,67.1,67.0,67.02,22252.0,63.0065,63.0723,62.9783,62.9971,22252.0
2022-09-09 13:30:00,67.03,67.14,67.02,67.12,15722.0,63.0065,63.1099,62.9971,63.0911,15722.0
2022-09-09 13:40:00,67.11,67.12,66.9,67.04,17553.0,63.0817,63.0911,62.8843,63.0159,17553.0
2022-09-09 13:50:00,67.03,67.07,66.96,67.06,18507.0,63.0065,63.0441,62.9407,63.0347,18507.0
2022-09-09 14:00:00,67.04,67.04,66.89,66.98,18881.0,63.0159,63.0159,62.8749,62.9595,18881.0
2022-09-09 14:10:00,66.98,67.11,66.92,67.08,13616.0,62.9595,63.0817,62.9031,63.0535,13616.0
2022-09-09 14:20:00,67.08,67.21,67.07,67.18,41237.0,63.0535,63.1757,63.0441,63.1475,41237.0
2022-09-09 14:30:00,67.19,67.19,66.89,66.95,35645.0,63.1569,63.1569,62.8749,62.9313,35645.0
2022-09-09 14:40:00,66.95,67.0,66.87,66.89,19025.0,62.9313,62.9783,62.8561,62.8749,19025.0
2022-09-09 14:50:00,66.89,67.02,66.84,67.0,32506.0,62.8749,62.9971,62.8279,62.9783,32506.0
2022-09-09 15:00:00,66.99,67.17,66.94,67.1,32605.0,62.9689,63.1381,62.9219,63.0723,32605.0
2022-09-09 15:10:00,67.11,67.31,67.1,67.31,35877.0,63.0817,63.2697,63.0723,63.2697,35877.0
2022-09-09 15:20:00,67.3,67.31,67.19,67.24,45103.0,63.2603,63.2697,63.1569,63.2039,45103.0
2022-09-09 15:30:00,67.24,67.26,67.09,67.12,64582.0,63.2039,63.2227,63.0629,63.0911,64582.0
2022-09-09 15:40:00,67.13,67.24,67.03,67.05,90563.0,63.1005,63.2039,63.0065,63.0253,90563.0
2022-09-09 15:50:00,67.04,67.15,66.92,66.94,301499.0,63.0159,63.1193,62.9031,62.9219,301499.0
2022-09-12 09:30:00,67.27,67.57,66.85,67.01,64102.0,63.2321,63.5141,62.8373,62.9877,64102.0
2022-09-12 09:40:00,67.03,67.33,67.02,67.32,30539.0,63.0065,63.2885,62.9971,63.2791,30539.0
2022-09-12 09:50:00,67.32,67.75,67.3,67.75,39945.0,63.2791,63.6833,63.2603,63.6833,39945.0
2022-09-12 10:00:00,67.75,67.81,67.59,67.7,35202.0,63.6833,63.7397,63.5329,63.6363,35202.0
2022-09-12 10:10:00,67.73,67.91,67.48,67.85,46450.0,63.6645,63.8337,63.4295,63.7773,46450.0
2022-09-12 10:20:00,67.8,67.91,67.62,67.64,46162.0,63.7303,63.8337,63.5611,63.5799,46162.0
2022-09-12 10:30:00,67.63,67.82,67.59,67.67,38130.0,63.5705,63.7491,63.5329,63.6081,38130.0
2022-09-12 10:40:00,67.66,67.72,67.48,67.72,41772.0,63.5987,63.6551,63.4295,63.6551,41772.0
2022-09-12 10:50:00,67.7,67.81,67.32,67.36,64717.0,63.6363,63.7397,63.2791,63.3167,64717.0
2022-09-12 11:00:00,67.37,67.41,67.19,67.33,61705.0,63.3261,63.3637,63.1569,63.2885,61705.0
2022-09-12 11:10:00,67.32,67.48,67.26,67.47,36125.0,63.2791,63.4295,63.2227,63.4201,36125.0
2022-09-12 11:20:00,67.48,67.61,67.45,67.61,39473.0,63.4295,63.5517,63.4013,63.5517,39473.0
2022-09-12 11:30:00,67.59,67.59,67.32,67.37,22273.0,63.5329,63.5329,63.2791,63.3261,22273.0
2022-09-12 11:40:00,67.41,67.44,67.25,67.31,21765.0,63.3637,63.3919,63.2133,63.2697,21765.0
2022-09-12 11:50:00,67.32,67.36,66.79,66.84,38252.0,63.2791,63.3167,62.7809,62.8279,38252.0
2022-09-12 12:00:00,66.85,66.99,66.82,66.84,24121.0,62.8373,62.9689,62.8091,62.8279,24121.0
2022-09-12 12:10:00,66.83,67.11,66.77,67.09,42654.0,62.8185,63.0817,62.7621,63.0629,42654.0
2022-09-12 12:20:00,67.07,67.25,67.04,67.23,27719.0,63.0441,63.2133,63.0159,63.1945,27719.0
2022-09-12 12:30:00,67.23,67.28,67.12,67.23,23490.0,63.1945,63.2415,63.0911,63.1945,23490.0
2022-09-12 12:40:00,67.23,67.25,67.04,67.16,26575.0,63.1945,63.2133,63.0159,63.1287,26575.0
2022-09-12 12:50:00,67.16,67.31,67.16,67.3,20171.0,63.1287,63.2697,63.1287,63.2603,20171.0
2022-09-12 13:00:00,67.31,67.36,67.16,67.32,53544.0,63.2697,63.3167,63.1287,63.2791,53544.0
2022-09-12 13:10:00,67.32,67.39,67.28,67.28,23641.0,63.2791,63.3449,63.2415,63.2415,23641.0
2022-09-12 13:20:00,67.29,67.36,67.14,67.35,24994.0,63.2509,63.3167,63.1099,63.3073,24994.0
2022-09-12 13:30:00,67.35,67.42,67.3,67.32,20666.0,63.3073,63.3731,63.2603,63.2791,20666.0
2022-09-12 13:40:00,67.32,67.34,67.13,67.22,21823.0,63.2791,63.2979,63.1005,63.1851,21823.0
2022-09-12 13:50:00,67.22,67.37,67.22,67.31,16848.0,63.1851,63.3261,63.1851,63.2697,16848.0
2022-09-12 14:00:00,67.32,67.35,67.13,67.14,17404.0,63.2791,63.3073,63.1005,63.1099,17404.0
2022-09-12 14:10:00,67.12,67.25,67.02,67.08,23015.0,63.0911,63.2133,62.9971,63.0535,23015.0
2022-09-12 14:20:00,67.07,67.16,66.97,66.99,20945.0,63.0441,63.1287,62.9501,62.9689,20945.0
2022-09-12 14:30:00,66.97,67.02,66.86,66.97,21817.0,62.9501,62.9971,62.8467,62.9501,21817.0
2022-09-12 14:40:00,66.97,67.15,66.94,67.13,18141.0,62.9501,63.1193,62.9219,63.1005,18141.0
2022-09-12 14:50:00,67.12,67.16,66.96,66.99,26641.0,63.0911,63.1287,62.9407,62.9689,26641.0
2022-09-12 15:00:00,67.0,67.33,66.97,67.33,25534.0,62.9783,63.2885,62.9501,63.2885,25534.0
2022-09-12 15:10:00,67.34,67.37,67.18,67.19,24287.0,63.2979,63.3261,63.1475,63.1569,24287.0
2022-09-12 15:20:00,67.19,67.25,67.16,67.21,20867.0,63.1569,63.2133,63.1287,63.1757,20867.0
2022-09-12 15:30:00,67.21,67.23,67.08,67.18,39862.0,63.1757,63.1945,63.0535,63.1475,39862.0
2022-09-12 15:40:00,67.17,67.45,67.15,67.36,62221.0,63.1381,63.4013,63.1193,63.3167,62221.0
2022-09-12 15:50:00,67.35,67.45,67.26,67.43,210843.0,63.3073,63.4013,63.2227,63.3825,210843.0
2022-09-13 09:30:00,64.75,65.32,64.38,64.91,99384.0,60.8634,61.3992,60.5156,61.0138,99384.0
2022-09-13 09:40:00,64.95,65.07,64.69,64.93,40999.0,61.0514,61.1642,60.807,61.0326,40999.0
2022-09-13 09:50:00,64.94,65.11,64.8,64.95,34843.0,61.042,61.2018,60.9104,61.0514,34843.0
2022-09-13 10:00:00,64.95,65.02,64.7,64.86,33739.0,61.0514,61.1172,60.8164,60.9668,33739.0
2022-09-13 10:10:00,64.88,65.19,64.77,65.06,31782.0,60.9856,61.277,60.8822,61.1548,31782.0
2022-09-13 10:20:00,65.09,65.09,64.73,64.79,23976.0,61.183,61.183,60.8446,60.901,23976.0
2022-09-13 10:30:00,64.76,64.87,64.45,64.46,34917.0,60.8728,60.9762,60.5814,60.5908,34917.0
2022-09-13 10:40:00,64.45,64.46,64.21,64.22,38653.0,60.5814,60.5908,60.3558,60.3652,38653.0
2022-09-13 10:50:00,64.21,64.38,64.14,64.31,62466.0,60.3558,60.5156,60.29,60.4498,62466.0
2022-09-13 11:00:00,64.31,64.47,64.24,64.36,79959.0,60.4498,60.6002,60.384,60.4968,79959.0
2022-09-13 11:10:00,64.34,64.43,64.2,64.31,32170.0,60.478,60.5626,60.3464,60.4498,32170.0
2022-09-13 11:20:00,64.27,64.4,64.23,64.3,28072.0,60.4122,60.5344,60.3746,60.4404,28072.0
2022-09-13 11:30:00,64.3,64.43,64.29,64.41,25857.0,60.4404,60.5626,60.431,60.5438,25857.0
2022-09-13 11:40:00,64.4,64.4,64.05,64.09,35951.0,60.5344,60.5344,60.2054,60.243,35951.0
2022-09-13 11:50:00,64.09,64.37,64.06,64.35,57347.0,60.243,60.5062,60.2148,60.4874,57347.0
2022-09-13 12:00:00,64.34,64.41,64.21,64.41,26741.0,60.478,60.5438,60.3558,60.5438,26741.0
2022-09-13 12:10:00,64.37,64.49,64.34,64.4,28101.0,60.5062,60.619,60.478,60.5344,28101.0
2022-09-13 12:20:00,64.42,64.42,64.16,64.23,26126.0,60.5532,60.5532,60.3088,60.3746,26126.0
2022-09-13 12:30:00,64.23,64.34,64.17,64.28,20411.0,60.3746,60.478,60.3182,60.4216,20411.0
2022-09-13 12:40:00,64.28,64.29,64.15,64.21,15786.0,60.4216,60.431,60.2994,60.3558,15786.0
2022-09-13 12:50:00,64.2,64.24,64.06,64.1,27302.0,60.3464,60.384,60.2148,60.2524,27302.0
2022-09-13 13:00:00,64.08,64.37,64.01,64.31,31096.0,60.2336,60.5062,60.1678,60.4498,31096.0
2022-09-13 13:10:00,64.3,64.45,64.27,64.31,41022.0,60.4404,60.5814,60.4122,60.4498,41022.0
2022-09-13 13:20:00,64.32,64.55,64.28,64.54,25414.0,60.4592,60.6754,60.4216,60.666,25414.0
2022-09-13 13:30:00,64.54,64.56,64.4,64.51,24697.0,60.666,60.6848,60.5344,60.6378,24697.0
2022-09-13 13:40:00,64.52,64.57,64.25,64.27,31889.0,60.6472,60.6942,60.3934,60.4122,31889.0
2022-09-13 13:50:00,64.27,64.34,64.18,64.25,21381.0,60.4122,60.478,60.3276,60.3934,21381.0
2022-09-13 14:00:00,64.26,64.4,64.18,64.27,18832.0,60.4028,60.5344,60.3276,60.4122,18832.0
2022-09-13 14:10:00,64.27,64.35,64.2,64.3,20032.0,60.4122,60.4874,60.3464,60.4404,20032.0
2022-09-13 14:20:00,64.3,64.34,64.17,64.22,36210.0,60.4404,60.478,60.3182,60.3652,36210.0
2022-09-13 14:30:00,64.23,64.25,64.03,64.03,29600.0,60.3746,60.3934,60.1866,60.1866,29600.0
2022-09-13 14:40:00,64.03,64.1,64.0,64.06,39069.0,60.1866,60.2524,60.1584,60.2148,39069.0
2022-09-13 14:50:00,64.04,64.17,63.95,64.07,34136.0,60.196,60.3182,60.1114,60.2242,34136.0
2022-09-13 15:00:00,64.09,64.13,63.72,63.74,76378.0,60.243,60.2806,59.8952,59.914,76378.0
2022-09-13 15:10:00,63.75,63.75,63.58,63.63,87823.0,59.9234,59.9234,59.7636,59.8106,87823.0
2022-09-13 15:20:00,63.63,63.67,63.45,63.48,102329.0,59.8106,59.8482,59.6414,59.6696,102329.0
2022-09-13 15:30:00,63.48,63.57,63.17,63.37,116532.0,59.6696,59.7542,59.3782,59.5662,116532.0
2022-09-13 15:40:00,63.38,63.38,63.04,63.15,236278.0,59.5756,59.5756,59.256,59.3594,236278.0
2022-09-13 15:50:00,63.17,63.36,62.94,63.18,730179.0,59.3782,59.5568,59.162,59.3876,730179.0
2022-09-14 09:30:00,63.58,63.75,63.15,63.34,99610.0,59.7636,59.9234,59.3594,59.538,99610.0
2022-09-14 09:40:00,63.32,64.08,63.3,63.76,80193.0,59.5192,60.2336,59.5004,59.9328,80193.0
2022-09-14 09:50:00,63.77,64.25,63.71,64.25,64404.0,59.9422,60.3934,59.8858,60.3934,64404.0
2022-09-14 10:00:00,64.25,64.3,64.01,64.12,58892.0,60.3934,60.4404,60.1678,60.2712,58892.0
2022-09-14 10:10:00,64.12,64.28,63.97,64.06,321825.0,60.2712,60.4216,60.1302,60.2148,321825.0
2022-09-14 10:20:00,64.07,64.21,63.87,63.87,292166.0,60.2242,60.3558,60.0362,60.0362,292166.0
2022-09-14 10:30:00,63.85,64.64,63.8,64.6,184230.0,60.0174,60.76,59.9704,60.7224,184230.0
2022-09-14 10:40:00,64.6,64.94,64.39,64.81,362397.0,60.7224,61.042,60.525,60.9198,362397.0
2022-09-14 10:50:00,64.81,65.09,64.77,65.07,191400.0,60.9198,61.183,60.8822,61.1642,191400.0
2022-09-14 11:00:00,65.08,65.35,64.77,65.34,76516.0,61.1736,61.4274,60.8822,61.418,76516.0
2022-09-14 11:10:00,65.36,65.53,65.26,65.43,94099.0,61.4368,61.5966,61.3428,61.5026,94099.0
2022-09-14 11:20:00,65.42,65.43,65.17,65.17,51070.0,61.4932,61.5026,61.2582,61.2582,51070.0
2022-09-14 11:30:00,65.17,65.22,64.95,65.12,97697.0,61.2582,61.3052,61.0514,61.2112,97697.0
2022-09-14 11:40:00,65.13,65.39,65.08,65.25,105733.0,61.2206,61.465,61.1736,61.3334,105733.0
2022-09-14 11:50:00,65.26,65.32,65.15,65.18,38578.0,61.3428,61.3992,61.2394,61.2676,38578.0
2022-09-14 12:00:00,65.2,65.26,65.02,65.2,67206.0,61.2864,61.3428,61.1172,61.2864,67206.0
2022-09-14 12:10:00,65.2,65.4,65.15,65.29,85661.0,61.2864,61.4744,61.2394,61.371,85661.0
2022-09-14 12:20:00,65.27,65.6,65.23,65.47,80618.0,61.3522,61.6624,61.3146,61.5402,80618.0
2022-09-14 12:30:00,65.51,65.69,65.4,65.66,92743.0,61.5778,61.7469,61.4744,61.7187,92743.0
2022-09-14 12:40:00,65.66,65.91,65.64,65.89,177333.0,61.7187,61.9537,61.6999,61.9349,177333.0
2022-09-14 12:50:00,65.88,65.95,65.81,65.88,61135.0,61.9255,61.9913,61.8597,61.9255,61135.0
2022-09-14 13:00:00,65.88,66.09,65.74,65.88,125958.0,61.9255,62.1229,61.7939,61.9255,125958.0
2022-09-14 13:10:00,65.84,66.05,65.84,65.97,84230.0,61.8879,62.0853,61.8879,62.0101,84230.0
2022-09-14 13:20:00,65.99,65.99,65.62,65.68,38697.0,62.0289,62.0289,61.6811,61.7375,38697.0
2022-09-14 13:30:00,65.68,65.69,65.39,65.45,58348.0,61.7375,61.7469,61.465,61.5214,58348.0
2022-09-14 13:40:00,65.45,65.54,65.16,65.26,109613.0,61.5214,61.606,61.2488,61.3428,109613.0
2022-09-14 13:50:00,65.22,65.38,64.99,65.08,80648.0,61.3052,61.4556,61.089,61.1736,80648.0
2022-09-14 14:00:00,65.09,65.14,64.94,65.08,68566.0,61.183,61.23,61.042,61.1736,68566.0
2022-09-14 14:10:00,65.07,65.32,65.05,65.32,35505.0,61.1642,61.3992,61.1454,61.3992,35505.0
2022-09-14 14:20:00,65.33,65.35,65.23,65.29,30728.0,61.4086,61.4274,61.3146,61.371,30728.0
2022-09-14 14:30:00,65.28,65.38,65.22,65.24,46093.0,61.3616,61.4556,61.3052,61.324,46093.0
2022-09-14 14:40:00,65.24,65.26,65.0,65.15,62148.0,61.324,61.3428,61.0984,61.2394,62148.0
2022-09-14 14:50:00,65.15,65.22,64.94,64.96,41082.0,61.2394,61.3052,61.042,61.0608,41082.0
2022-09-14 15:00:00,64.97,65.09,64.86,65.09,69794.0,61.0702,61.183,60.9668,61.183,69794.0
2022-09-14 15:10:00,65.07,65.09,64.75,64.85,78846.0,61.1642,61.183,60.8634,60.9574,78846.0
2022-09-14 15:20:00,64.85,64.99,64.7,64.85,76325.0,60.9574,61.089,60.8164,60.9574,76325.0
2022-09-14 15:30:00,64.86,64.86,64.58,64.85,88802.0,60.9668,60.9668,60.7036,60.9574,88802.0
2022-09-14 15:40:00,64.84,65.17,64.79,65.14,150713.0,60.948,61.2582,60.901,61.23,150713.0
2022-09-14 15:50:00,65.16,65.77,65.08,65.71,620775.0,61.2488,61.8221,61.1736,61.7657,620775.0
2022-09-15 09:30:00,65.45,65.73,65.12,65.53,89532.0,61.5214,61.7845,61.2112,61.5966,89532.0
2022-09-15 09:40:00,65.52,66.48,65.51,66.48,86054.0,61.5872,62.4895,61.5778,62.4895,86054.0
2022-09-15 09:50:00,66.48,66.61,66.31,66.42,91832.0,62.4895,62.6117,62.3297,62.4331,91832.0
2022-09-15 10:00:00,66.45,66.54,66.11,66.26,66530.0,62.4613,62.5459,62.1417,62.2827,66530.0
2022-09-15 10:10:00,66.27,66.57,66.27,66.41,33115.0,62.2921,62.5741,62.2921,62.4237,33115.0
2022-09-15 10:20:00,66.41,66.41,65.94,65.96,32591.0,62.4237,62.4237,61.9819,62.0007,32591.0
2022-09-15 10:30:00,65.99,66.14,65.77,65.98,42329.0,62.0289,62.1699,61.8221,62.0195,42329.0
2022-09-15 10:40:00,65.95,65.95,65.69,65.75,40595.0,61.9913,61.9913,61.7469,61.8033,40595.0
2022-09-15 10:50:00,65.75,65.76,65.39,65.39,85417.0,61.8033,61.8127,61.465,61.465,85417.0
2022-09-15 11:00:00,65.39,65.41,64.93,64.94,69752.0,61.465,61.4838,61.0326,61.042,69752.0
2022-09-15 11:10:00,64.93,64.93,64.59,64.87,65133.0,61.0326,61.0326,60.713,60.9762,65133.0
2022-09-15 11:20:00,64.84,65.28,64.84,65.24,74138.0,60.948,61.3616,60.948,61.324,74138.0
2022-09-15 11:30:00,65.23,65.51,65.21,65.35,43334.0,61.3146,61.5778,61.2958,61.4274,43334.0
2022-09-15 11:40:00,65.34,65.51,65.33,65.41,44449.0,61.418,61.5778,61.4086,61.4838,44449.0
2022-09-15 11:50:00,65.41,65.41,65.07,65.25,69051.0,61.4838,61.4838,61.1642,61.3334,69051.0
2022-09-15 12:00:00,65.25,65.28,65.12,65.15,41701.0,61.3334,61.3616,61.2112,61.2394,41701.0
2022-09-15 12:10:00,65.13,65.14,64.87,65.0,53842.0,61.2206,61.23,60.9762,61.0984,53842.0
2022-09-15 12:20:00,65.01,65.05,64.82,64.84,33639.0,61.1078,61.1454,60.9292,60.948,33639.0
2022-09-15 12:30:00,64.85,65.16,64.84,65.09,22165.0,60.9574,61.2488,60.948,61.183,22165.0
2022-09-15 12:40:00,65.08,65.17,65.03,65.07,19570.0,61.1736,61.2582,61.1266,61.1642,19570.0
2022-09-15 12:50:00,65.06,65.15,65.03,65.14,23141.0,61.1548,61.2394,61.1266,61.23,23141.0
2022-09-15 13:00:00,65.15,65.6,65.15,65.45,35876.0,61.2394,61.6624,61.2394,61.5214,35876.0
2022-09-15 13:10:00,65.45,65.53,65.34,65.5,28650.0,61.5214,61.5966,61.418,61.5684,28650.0
2022-09-15 13:20:00,65.48,65.63,65.4,65.45,28945.0,61.5496,61.6905,61.4744,61.5214,28945.0
2022-09-15 13:30:00,65.45,65.46,65.29,65.31,40731.0,61.5214,61.5308,61.371,61.3898,40731.0
2022-09-15 13:40:00,65.31,65.31,65.12,65.14,31809.0,61.3898,61.3898,61.2112,61.23,31809.0
2022-09-15 13:50:00,65.14,65.15,65.05,65.13,42406.0,61.23,61.2394,61.1454,61.2206,42406.0
2022-09-15 14:00:00,65.13,65.14,64.66,64.7,25643.0,61.2206,61.23,60.7788,60.8164,25643.0
2022-09-15 14:10:00,64.7,64.93,64.68,64.89,27492.0,60.8164,61.0326,60.7976,60.995,27492.0
2022-09-15 14:20:00,64.89,64.92,64.75,64.89,20187.0,60.995,61.0232,60.8634,60.995,20187.0
2022-09-15 14:30:00,64.9,65.02,64.79,64.89,27245.0,61.0044,61.1172,60.901,60.995,27245.0
2022-09-15 14:40:00,64.89,64.91,64.62,64.62,23319.0,60.995,61.0138,60.7412,60.7412,23319.0
2022-09-15 14:50:00,64.63,64.69,64.54,64.57,25306.0,60.7506,60.807,60.666,60.6942,25306.0
2022-09-15 15:00:00,64.58,64.65,64.44,64.45,39486.0,60.7036,60.7694,60.572,60.5814,39486.0
2022-09-15 15:10:00,64.45,64.46,64.05,64.09,55782.0,60.5814,60.5908,60.2054,60.243,55782.0
2022-09-15 15:20:00,64.1,64.21,63.98,64.02,68039.0,60.2524,60.3558,60.1396,60.1772,68039.0
2022-09-15 15:30:00,64.01,64.3,63.96,64.2,102069.0,60.1678,60.4404,60.1208,60.3464,102069.0
2022-09-15 15:40:00,64.21,64.31,64.1,64.23,88094.0,60.3558,60.4498,60.2524,60.3746,88094.0
2022-09-15 15:50:00,64.22,64.7,64.22,64.58,448412.0,60.3652,60.8164,60.3652,60.7036,448412.0
2022-09-16 09:30:00,63.88,64.24,63.26,64.24,596348.0,60.0456,60.384,59.4628,60.384,596348.0
2022-09-16 09:40:00,64.26,64.29,63.9,64.1,27845.0,60.4028,60.431,60.0644,60.2524,27845.0
2022-09-16 09:50:00,64.1,64.18,63.8,63.89,28305.0,60.2524,60.3276,59.9704,60.055,28305.0
2022-09-16 10:00:00,63.88,64.46,63.87,64.28,35794.0,60.0456,60.5908,60.0362,60.4216,35794.0
2022-09-16 10:10:00,64.28,64.87,64.27,64.57,44888.0,60.4216,60.9762,60.4122,60.6942,44888.0
2022-09-16 10:20:00,64.54,64.73,64.41,64.56,33998.0,60.666,60.8446,60.5438,60.6848,33998.0
2022-09-16 10:30:00,64.58,65.05,64.58,64.78,79925.0,60.7036,61.1454,60.7036,60.8916,79925.0
2022-09-16 10:40:00,64.77,64.82,64.31,64.32,27116.0,60.8822,60.9292,60.4498,60.4592,27116.0
2022-09-16 10:50:00,64.33,64.56,64.26,64.26,34662.0,60.4686,60.6848,60.4028,60.4028,34662.0
2022-09-16 11:00:00,64.27,64.51,64.23,64.41,33025.0,60.4122,60.6378,60.3746,60.5438,33025.0
2022-09-16 11:10:00,64.37,64.38,64.05,64.38,25140.0,60.5062,60.5156,60.2054,60.5156,25140.0
2022-09-16 11:20:00,64.3,64.3,64.02,64.14,16760.0,60.4404,60.4404,60.1772,60.29,16760.0
2022-09-16 11:30:00,64.11,64.22,63.82,63.89,34064.0,60.2618,60.3652,59.9892,60.055,34064.0
2022-09-16 11:40:00,63.89,64.08,63.88,64.08,15988.0,60.055,60.2336,60.0456,60.2336,15988.0
2022-09-16 11:50:00,64.08,64.39,64.06,64.37,18569.0,60.2336,60.525,60.2148,60.5062,18569.0
2022-09-16 12:00:00,64.4,64.4,64.16,64.18,16744.0,60.5344,60.5344,60.3088,60.3276,16744.0
2022-09-16 12:10:00,64.18,64.25,64.08,64.23,18511.0,60.3276,60.3934,60.2336,60.3746,18511.0
2022-09-16 12:20:00,64.19,64.19,63.88,64.02,25867.0,60.337,60.337,60.0456,60.1772,25867.0
2022-09-16 12:30:00,64.01,64.17,64.0,64.16,16880.0,60.1678,60.3182,60.1584,60.3088,16880.0
2022-09-16 12:40:00,64.18,64.37,64.18,64.36,21377.0,60.3276,60.5062,60.3276,60.4968,21377.0
2022-09-16 12:50:00,64.35,64.43,64.3,64.41,16796.0,60.4874,60.5626,60.4404,60.5438,16796.0
2022-09-16 13:00:00,64.44,64.5,64.21,64.26,16514.0,60.572,60.6284,60.3558,60.4028,16514.0
2022-09-16 13:10:00,64.28,64.33,64.2,64.3,18266.0,60.4216,60.4686,60.3464,60.4404,18266.0
2022-09-16 13:20:00,64.32,64.33,64.21,64.29,19697.0,60.4592,60.4686,60.3558,60.431,19697.0
2022-09-16 13:30:00,64.28,64.56,64.28,64.52,29102.0,60.4216,60.6848,60.4216,60.6472,29102.0
2022-09-16 13:40:00,64.53,64.58,64.42,64.44,58330.0,60.6566,60.7036,60.5532,60.572,58330.0
2022-09-16 13:50:00,64.43,64.62,64.39,64.56,112777.0,60.5626,60.7412,60.525,60.6848,112777.0
2022-09-16 14:00:00,64.57,64.84,64.55,64.84,57228.0,60.6942,60.948,60.6754,60.948,57228.0
2022-09-16 14:10:00,64.84,64.89,64.69,64.71,53605.0,60.948,60.995,60.807,60.8258,53605.0
2022-09-16 14:20:00,64.7,65.13,64.7,65.04,57361.0,60.8164,61.2206,60.8164,61.136,57361.0
2022-09-16 14:30:00,65.04,65.11,64.89,64.98,35826.0,61.136,61.2018,60.995,61.0796,35826.0
2022-09-16 14:40:00,64.98,65.27,64.89,65.22,64042.0,61.0796,61.3522,60.995,61.3052,64042.0
2022-09-16 14:50:00,65.22,65.33,65.14,65.27,33963.0,61.3052,61.4086,61.23,61.3522,33963.0
2022-09-16 15:00:00,65.26,65.63,65.26,65.55,104248.0,61.3428,61.6905,61.3428,61.6154,104248.0
2022-09-16 15:10:00,65.54,65.55,65.28,65.33,51197.0,61.606,61.6154,61.3616,61.4086,51197.0
2022-09-16 15:20:00,65.34,65.61,65.19,65.22,86872.0,61.418,61.6717,61.277,61.3052,86872.0
2022-09-16 15:30:00,65.25,65.39,65.11,65.39,72819.0,61.3334,61.465,61.2018,61.465,72819.0
2022-09-16 15:40:00,65.4,65.46,65.14,65.31,64562.0,61.4744,61.5308,61.23,61.3898,64562.0
2022-09-16 15:50:00,65.29,65.76,65.23,65.71,605037.0,61.371,61.8127,61.3146,61.7657,605037.0
2022-09-19 09:30:00,64.83,65.87,64.81,65.63,96728.0,60.9386,61.9161,60.9198,61.6905,96728.0
2022-09-19 09:40:00,65.63,66.13,65.63,65.81,39458.0,61.6905,62.1605,61.6905,61.8597,39458.0
2022-09-19 09:50:00,65.82,66.11,65.8,66.03,32349.0,61.8691,62.1417,61.8503,62.0665,32349.0
2022-09-19 10:00:00,66.06,66.11,65.83,65.91,31849.0,62.0947,62.1417,61.8785,61.9537,31849.0
2022-09-19 10:10:00,65.9,66.26,65.85,66.11,44802.0,61.9443,62.2827,61.8973,62.1417,44802.0
2022-09-19 10:20:00,66.12,66.37,65.97,66.32,34936.0,62.1511,62.3861,62.0101,62.3391,34936.0
2022-09-19 10:30:00,66.34,66.57,66.17,66.54,47451.0,62.3579,62.5741,62.1981,62.5459,47451.0
2022-09-19 10:40:00,66.53,66.81,66.49,66.8,84199.0,62.5365,62.7997,62.4989,62.7903,84199.0
2022-09-19 10:50:00,66.78,66.86,66.66,66.85,140516.0,62.7715,62.8467,62.6587,62.8373,140516.0
2022-09-19 11:00:00,66.86,66.92,66.68,66.77,74921.0,62.8467,62.9031,62.6775,62.7621,74921.0
2022-09-19 11:10:00,66.77,66.91,66.64,66.64,46402.0,62.7621,62.8937,62.6399,62.6399,46402.0
2022-09-19 11:20:00,66.64,66.65,66.31,66.31,66675.0,62.6399,62.6493,62.3297,62.3297,66675.0
2022-09-19 11:30:00,66.31,66.35,66.17,66.21,54461.0,62.3297,62.3673,62.1981,62.2357,54461.0
2022-09-19 11:40:00,66.19,66.32,66.12,66.32,41107.0,62.2169,62.3391,62.1511,62.3391,41107.0
2022-09-19 11:50:00,66.31,66.41,65.97,65.97,63228.0,62.3297,62.4237,62.0101,62.0101,63228.0
2022-09-19 12:00:00,65.96,66.1,65.81,66.08,29519.0,62.0007,62.1323,61.8597,62.1135,29519.0
2022-09-19 12:10:00,66.1,66.12,65.99,66.04,21394.0,62.1323,62.1511,62.0289,62.0759,21394.0
2022-09-19 12:20:00,66.03,66.1,65.98,66.09,20641.0,62.0665,62.1323,62.0195,62.1229,20641.0
2022-09-19 12:30:00,66.08,66.36,66.07,66.28,34505.0,62.1135,62.3767,62.1041,62.3015,34505.0
2022-09-19 12:40:00,66.27,66.27,66.2,66.24,32981.0,62.2921,62.2921,62.2263,62.2639,32981.0
2022-09-19 12:50:00,66.24,66.46,66.24,66.46,32442.0,62.2639,62.4707,62.2639,62.4707,32442.0
2022-09-19 13:00:00,66.48,66.49,66.24,66.27,25033.0,62.4895,62.4989,62.2639,62.2921,25033.0
2022-09-19 13:10:00,66.28,66.28,66.05,66.22,21809.0,62.3015,62.3015,62.0853,62.2451,21809.0
2022-09-19 13:20:00,66.2,66.49,66.18,66.49,27072.0,62.2263,62.4989,62.2075,62.4989,27072.0
2022-09-19 13:30:00,66.48,66.49,66.22,66.28,46195.0,62.4895,62.4989,62.2451,62.3015,46195.0
2022-09-19 13:40:00,66.27,66.46,66.25,66.33,29821.0,62.2921,62.4707,62.2733,62.3485,29821.0
2022-09-19 13:50:00,66.32,66.35,66.2,66.23,23769.0,62.3391,62.3673,62.2263,62.2545,23769.0
2022-09-19 14:00:00,66.26,66.37,66.18,66.36,29265.0,62.2827,62.3861,62.2075,62.3767,29265.0
2022-09-19 14:10:00,66.34,66.43,66.21,66.37,37548.0,62.3579,62.4425,62.2357,62.3861,37548.0
2022-09-19 14:20:00,66.38,66.42,66.23,66.34,47650.0,62.3955,62.4331,62.2545,62.3579,47650.0
2022-09-19 14:30:00,66.35,66.59,66.34,66.54,41275.0,62.3673,62.5929,62.3579,62.5459,41275.0
2022-09-19 14:40:00,66.53,66.56,66.35,66.37,33584.0,62.5365,62.5647,62.3673,62.3861,33584.0
2022-09-19 14:50:00,66.38,66.5,66.37,66.46,27459.0,62.3955,62.5083,62.3861,62.4707,27459.0
2022-09-19 15:00:00,66.47,66.68,66.47,66.63,51871.0,62.4801,62.6775,62.4801,62.6305,51871.0
2022-09-19 15:10:00,66.64,66.84,66.59,66.69,81384.0,62.6399,62.8279,62.5929,62.6869,81384.0
2022-09-19 15:20:00,66.67,66.81,66.59,66.71,50388.0,62.6681,62.7997,62.5929,62.7057,50388.0
2022-09-19 15:30:00,66.72,66.82,66.71,66.73,49406.0,62.7151,62.8091,62.7057,62.7245,49406.0
2022-09-19 15:40:00,66.73,66.8,66.68,66.7,82192.0,62.7245,62.7903,62.6775,62.6963,82192.0
2022-09-19 15:50:00,66.7,66.93,66.59,66.9,422918.0,62.6963,62.9125,62.5929,62.8843,422918.0
2022-09-20 09:30:00,66.21,66.79,66.03,66.43,74992.0,62.2357,62.7809,62.0665,62.4425,74992.0
2022-09-20 09:40:00,66.46,66.56,66.24,66.39,44003.0,62.4707,62.5647,62.2639,62.4049,44003.0
2022-09-20 09:50:00,66.39,66.63,66.3,66.56,35719.0,62.4049,62.6305,62.3203,62.5647,35719.0
2022-09-20 10:00:00,66.53,66.76,66.46,66.59,32379.0,62.5365,62.7527,62.4707,62.5929,32379.0
2022-09-20 10:10:00,66.57,66.64,66.34,66.46,34676.0,62.5741,62.6399,62.3579,62.4707,34676.0
2022-09-20 10:20:00,66.45,66.51,66.25,66.31,35508.0,62.4613,62.5177,62.2733,62.3297,35508.0
2022-09-20 10:30:00,66.24,66.24,65.87,65.97,43859.0,62.2639,62.2639,61.9161,62.0101,43859.0
2022-09-20 10:40:00,65.96,66.1,65.89,66.02,68818.0,62.0007,62.1323,61.9349,62.0571,68818.0
2022-09-20 10:50:00,66.0,66.1,65.94,66.02,76077.0,62.0383,62.1323,61.9819,62.0571,76077.0
2022-09-20 11:00:00,66.02,66.31,65.96,66.27,97264.0,62.0571,62.3297,62.0007,62.2921,97264.0
2022-09-20 11:10:00,66.26,66.26,65.91,65.98,35119.0,62.2827,62.2827,61.9537,62.0195,35119.0
2022-09-20 11:20:00,65.94,66.09,65.93,66.02,35731.0,61.9819,62.1229,61.9725,62.0571,35731.0
2022-09-20 11:30:00,66.01,66.07,65.86,65.99,42706.0,62.0477,62.1041,61.9067,62.0289,42706.0
2022-09-20 11:40:00,65.99,66.01,65.78,65.95,40536.0,62.0289,62.0477,61.8315,61.9913,40536.0
2022-09-20 11:50:00,65.92,66.24,65.87,66.16,32516.0,61.9631,62.2639,61.9161,62.1887,32516.0
2022-09-20 12:00:00,66.16,66.19,66.06,66.09,56849.0,62.1887,62.2169,62.0947,62.1229,56849.0
2022-09-20 12:10:00,66.08,66.09,65.9,65.91,31928.0,62.1135,62.1229,61.9443,61.9537,31928.0
2022-09-20 12:20:00,65.91,65.93,65.6,65.6,28891.0,61.9537,61.9725,61.6624,61.6624,28891.0
2022-09-20 12:30:00,65.61,65.64,65.39,65.41,97908.0,61.6717,61.6999,61.465,61.4838,97908.0
2022-09-20 12:40:00,65.41,65.52,65.38,65.5,41207.0,61.4838,61.5872,61.4556,61.5684,41207.0
2022-09-20 12:50:00,65.48,65.68,65.45,65.67,22071.0,61.5496,61.7375,61.5214,61.7281,22071.0
2022-09-20 13:00:00,65.68,65.81,65.62,65.68,45751.0,61.7375,61.8597,61.6811,61.7375,45751.0
2022-09-20 13:10:00,65.66,65.66,65.53,65.55,59818.0,61.7187,61.7187,61.5966,61.6154,59818.0
2022-09-20 13:20:00,65.55,65.6,65.39,65.42,25094.0,61.6154,61.6624,61.465,61.4932,25094.0
2022-09-20 13:30:00,65.41,65.41,65.21,65.26,26710.0,61.4838,61.4838,61.2958,61.3428,26710.0
2022-09-20 13:40:00,65.25,65.4,65.23,65.3,66814.0,61.3334,61.4744,61.3146,61.3804,66814.0
2022-09-20 13:50:00,65.29,65.31,65.09,65.13,35653.0,61.371,61.3898,61.183,61.2206,35653.0
2022-09-20 14:00:00,65.09,65.36,65.09,65.36,57396.0,61.183,61.4368,61.183,61.4368,57396.0
2022-09-20 14:10:00,65.36,65.46,65.25,65.46,19377.0,61.4368,61.5308,61.3334,61.5308,19377.0
2022-09-20 14:20:00,65.44,65.59,65.41,65.44,71652.0,61.512,61.653,61.4838,61.512,71652.0
2022-09-20 14:30:00,65.42,65.43,65.25,65.31,63391.0,61.4932,61.5026,61.3334,61.3898,63391.0
2022-09-20 14:40:00,65.31,65.74,65.27,65.56,76953.0,61.3898,61.7939,61.3522,61.6248,76953.0
2022-09-20 14:50:00,65.57,65.59,65.43,65.51,35012.0,61.6342,61.653,61.5026,61.5778,35012.0
2022-09-20 15:00:00,65.5,65.74,65.36,65.39,54377.0,61.5684,61.7939,61.4368,61.465,54377.0
2022-09-20 15:10:00,65.4,65.61,65.4,65.58,128169.0,61.4744,61.6717,61.4744,61.6436,128169.0
2022-09-20 15:20:00,65.6,65.64,65.47,65.48,149672.0,61.6624,61.6999,61.5402,61.5496,149672.0
2022-09-20 15:30:00,65.47,65.69,65.34,65.66,151754.0,61.5402,61.7469,61.418,61.7187,151754.0
2022-09-20 15:40:00,65.67,65.82,65.59,65.6,171318.0,61.7281,61.8691,61.653,61.6624,171318.0
2022-09-20 15:50:00,65.61,65.66,65.31,65.38,532170.0,61.6717,61.7187,61.3898,61.4556,532170.0
2022-09-21 09:30:00,65.6,66.06,65.34,65.98,94071.0,61.6624,62.0947,61.418,62.0195,94071.0
2022-09-21 09:40:00,65.99,66.76,65.92,66.73,67225.0,62.0289,62.7527,61.9631,62.7245,67225.0
2022-09-21 09:50:00,66.71,66.78,66.43,66.62,85152.0,62.7057,62.7715,62.4425,62.6211,85152.0
2022-09-21 10:00:00,66.65,66.87,66.63,66.87,45418.0,62.6493,62.8561,62.6305,62.8561,45418.0
2022-09-21 10:10:00,66.86,66.9,66.73,66.77,30814.0,62.8467,62.8843,62.7245,62.7621,30814.0
2022-09-21 10:20:00,66.81,66.99,66.66,66.98,28835.0,62.7997,62.9689,62.6587,62.9595,28835.0
2022-09-21 10:30:00,67.0,67.0,66.76,66.88,19748.0,62.9783,62.9783,62.7527,62.8655,19748.0
2022-09-21 10:40:00,66.88,66.91,66.67,66.78,28300.0,62.8655,62.8937,62.6681,62.7715,28300.0
2022-09-21 10:50:00,66.78,66.88,66.74,66.83,21357.0,62.7715,62.8655,62.7339,62.8185,21357.0
2022-09-21 11:00:00,66.83,66.88,66.62,66.68,23345.0,62.8185,62.8655,62.6211,62.6775,23345.0
2022-09-21 11:10:00,66.67,66.86,66.67,66.82,18856.0,62.6681,62.8467,62.6681,62.8091,18856.0
2022-09-21 11:20:00,66.83,66.89,66.74,66.84,24019.0,62.8185,62.8749,62.7339,62.8279,24019.0
2022-09-21 11:30:00,66.83,66.84,66.61,66.67,67230.0,62.8185,62.8279,62.6117,62.6681,67230.0
2022-09-21 11:40:00,66.67,66.73,66.51,66.52,14749.0,62.6681,62.7245,62.5177,62.5271,14749.0
2022-09-21 11:50:00,66.51,66.61,66.49,66.61,13587.0,62.5177,62.6117,62.4989,62.6117,13587.0
2022-09-21 12:00:00,66.6,66.62,66.55,66.59,10535.0,62.6023,62.6211,62.5553,62.5929,10535.0
2022-09-21 12:10:00,66.58,66.59,66.44,66.46,13057.0,62.5835,62.5929,62.4519,62.4707,13057.0
2022-09-21 12:20:00,66.45,66.47,66.38,66.45,25348.0,62.4613,62.4801,62.3955,62.4613,25348.0
2022-09-21 12:30:00,66.47,66.69,66.44,66.62,42179.0,62.4801,62.6869,62.4519,62.6211,42179.0
2022-09-21 12:40:00,66.61,66.62,66.51,66.52,16801.0,62.6117,62.6211,62.5177,62.5271,16801.0
2022-09-21 12:50:00,66.54,66.56,66.44,66.44,11746.0,62.5459,62.5647,62.4519,62.4519,11746.0
2022-09-21 13:00:00,66.45,66.5,66.41,66.45,14762.0,62.4613,62.5083,62.4237,62.4613,14762.0
2022-09-21 13:10:00,66.46,66.52,66.34,66.36,19833.0,62.4707,62.5271,62.3579,62.3767,19833.0
2022-09-21 13:20:00,66.36,66.4,66.28,66.39,18108.0,62.3767,62.4143,62.3015,62.4049,18108.0
2022-09-21 13:30:00,66.46,66.57,66.44,66.54,19262.0,62.4707,62.5741,62.4519,62.5459,19262.0
2022-09-21 13:40:00,66.53,66.6,66.5,66.53,13733.0,62.5365,62.6023,62.5083,62.5365,13733.0
2022-09-21 13:50:00,66.52,66.9,66.52,66.85,56608.0,62.5271,62.8843,62.5271,62.8373,56608.0
2022-09-21 14:00:00,66.81,66.81,64.94,65.71,69607.0,62.7997,62.7997,61.042,61.7657,69607.0
2022-09-21 14:10:00,65.63,65.81,65.19,65.47,39331.0,61.6905,61.8597,61.277,61.5402,39331.0
2022-09-21 14:20:00,65.5,65.91,65.49,65.6,47692.0,61.5684,61.9537,61.559,61.6624,47692.0
2022-09-21 14:30:00,65.56,66.58,65.32,66.26,116071.0,61.6248,62.5835,61.3992,62.2827,116071.0
2022-09-21 14:40:00,66.23,67.61,66.06,66.88,102934.0,62.2545,63.5517,62.0947,62.8655,102934.0
2022-09-21 14:50:00,66.83,67.38,66.61,67.28,72720.0,62.8185,63.3355,62.6117,63.2415,72720.0
2022-09-21 15:00:00,67.31,67.52,66.97,67.02,119370.0,63.2697,63.4671,62.9501,62.9971,119370.0
2022-09-21 15:10:00,67.01,67.09,66.29,66.75,72170.0,62.9877,63.0629,62.3109,62.7433,72170.0
2022-09-21 15:20:00,66.73,66.73,65.81,65.85,69801.0,62.7245,62.7245,61.8597,61.8973,69801.0
2022-09-21 15:30:00,65.83,65.83,65.15,65.21,117645.0,61.8785,61.8785,61.2394,61.2958,117645.0
2022-09-21 15:40:00,65.2,65.37,64.87,65.06,126433.0,61.2864,61.4462,60.9762,61.1548,126433.0
2022-09-21 15:50:00,65.08,65.27,64.68,64.72,394407.0,61.1736,61.3522,60.7976,60.8352,394407.0
2022-09-22 09:30:00,64.65,64.7,64.09,64.18,55321.0,60.7694,60.8164,60.243,60.3276,55321.0
2022-09-22 09:40:00,64.17,64.2,63.53,63.53,61322.0,60.3182,60.3464,59.7166,59.7166,61322.0
2022-09-22 09:50:00,63.54,63.72,63.47,63.49,52270.0,59.726,59.8952,59.6602,59.679,52270.0
2022-09-22 10:00:00,63.45,63.63,63.32,63.52,28652.0,59.6414,59.8106,59.5192,59.7072,28652.0
2022-09-22 10:10:00,63.46,63.79,63.22,63.28,56950.0,59.6508,59.961,59.4252,59.4816,56950.0
2022-09-22 10:20:00,63.27,63.46,63.12,63.43,34084.0,59.4722,59.6508,59.3312,59.6226,34084.0
2022-09-22 10:30:00,63.46,63.67,63.18,63.25,50085.0,59.6508,59.8482,59.3876,59.4534,50085.0
2022-09-22 10:40:00,63.25,63.28,63.0,63.12,44254.0,59.4534,59.4816,59.2184,59.3312,44254.0
2022-09-22 10:50:00,63.12,63.13,62.93,63.0,72240.0,59.3312,59.3406,59.1526,59.2184,72240.0
2022-09-22 11:00:00,62.99,63.17,62.89,63.13,61891.0,59.209,59.3782,59.115,59.3406,61891.0
2022-09-22 11:10:00,63.12,63.12,62.97,63.06,12809.0,59.3312,59.3312,59.1902,59.2748,12809.0
2022-09-22 11:20:00,63.05,63.25,62.93,63.21,29379.0,59.2654,59.4534,59.1526,59.4158,29379.0
2022-09-22 11:30:00,63.21,63.36,63.14,63.2,62233.0,59.4158,59.5568,59.35,59.4064,62233.0
2022-09-22 11:40:00,63.2,63.3,63.02,63.29,63384.0,59.4064,59.5004,59.2372,59.491,63384.0
2022-09-22 11:50:00,63.28,63.29,63.03,63.13,62538.0,59.4816,59.491,59.2466,59.3406,62538.0
2022-09-22 12:00:00,63.13,63.4,63.12,63.36,130849.0,59.3406,59.5944,59.3312,59.5568,130849.0
2022-09-22 12:10:00,63.37,63.37,63.08,63.25,20002.0,59.5662,59.5662,59.2936,59.4534,20002.0
2022-09-22 12:20:00,63.27,63.46,63.1,63.34,21325.0,59.4722,59.6508,59.3124,59.538,21325.0
2022-09-22 12:30:00,63.3,63.44,63.21,63.38,27086.0,59.5004,59.632,59.4158,59.5756,27086.0
2022-09-22 12:40:00,63.37,63.59,63.35,63.36,41568.0,59.5662,59.773,59.5474,59.5568,41568.0
2022-09-22 12:50:00,63.37,63.55,63.34,63.37,17679.0,59.5662,59.7354,59.538,59.5662,17679.0
2022-09-22 13:00:00,63.37,63.42,63.21,63.27,16618.0,59.5662,59.6132,59.4158,59.4722,16618.0
2022-09-22 13:10:00,63.27,63.32,63.16,63.19,152513.0,59.4722,59.5192,59.3688,59.397,152513.0
2022-09-22 13:20:00,63.15,63.31,63.12,63.3,24033.0,59.3594,59.5098,59.3312,59.5004,24033.0
2022-09-22 13:30:00,63.32,63.42,63.25,63.39,131307.0,59.5192,59.6132,59.4534,59.585,131307.0
2022-09-22 13:40:00,63.4,63.47,63.28,63.35,20656.0,59.5944,59.6602,59.4816,59.5474,20656.0
2022-09-22 13:50:00,63.34,63.53,63.34,63.46,24086.0,59.538,59.7166,59.538,59.6508,24086.0
2022-09-22 14:00:00,63.43,63.48,63.28,63.28,9768.0,59.6226,59.6696,59.4816,59.4816,9768.0
2022-09-22 14:10:00,63.3,63.3,63.07,63.1,42252.0,59.5004,59.5004,59.2842,59.3124,42252.0
2022-09-22 14:20:00,63.1,63.13,62.92,63.01,18497.0,59.3124,59.3406,59.1432,59.2278,18497.0
2022-09-22 14:30:00,63.01,63.1,62.95,63.08,19456.0,59.2278,59.3124,59.1714,59.2936,19456.0
2022-09-22 14:40:00,63.11,63.12,62.91,62.93,22693.0,59.3218,59.3312,59.1338,59.1526,22693.0
2022-09-22 14:50:00,62.93,63.22,62.93,63.16,21973.0,59.1526,59.4252,59.1526,59.3688,21973.0
2022-09-22 15:00:00,63.19,63.58,63.19,63.53,35014.0,59.397,59.7636,59.397,59.7166,35014.0
2022-09-22 15:10:00,63.54,63.82,63.54,63.75,34437.0,59.726,59.9892,59.726,59.9234,34437.0
2022-09-22 15:20:00,63.76,63.76,63.52,63.68,52656.0,59.9328,59.9328,59.7072,59.8576,52656.0
2022-09-22 15:30:00,63.7,63.99,63.63,63.84,71722.0,59.8764,60.149,59.8106,60.008,71722.0
2022-09-22 15:40:00,63.85,64.14,63.76,64.06,88932.0,60.0174,60.29,59.9328,60.2148,88932.0
2022-09-22 15:50:00,64.05,64.05,63.27,63.3,395160.0,60.2054,60.2054,59.4722,59.5004,395160.0
2022-09-23 09:30:00,62.59,62.9,62.25,62.26,122991.0,58.833,59.1244,58.5134,58.5228,122991.0
2022-09-23 09:40:00,62.28,62.36,61.73,61.78,80854.0,58.5416,58.6168,58.0246,58.0716,80854.0
2022-09-23 09:50:00,61.77,61.81,61.17,61.21,134224.0,58.0622,58.0998,57.4983,57.5359,134224.0
2022-09-23 10:00:00,61.16,61.34,61.08,61.22,35761.0,57.4889,57.6581,57.4137,57.5453,35761.0
2022-09-23 10:10:00,61.18,61.36,61.11,61.19,50103.0,57.5077,57.6769,57.4419,57.5171,50103.0
2022-09-23 10:20:00,61.17,61.43,61.03,61.43,35954.0,57.4983,57.7427,57.3667,57.7427,35954.0
2022-09-23 10:30:00,61.42,61.42,61.08,61.29,42207.0,57.7333,57.7333,57.4137,57.6111,42207.0
2022-09-23 10:40:00,61.28,61.63,61.25,61.53,36691.0,57.6017,57.9307,57.5735,57.8367,36691.0
2022-09-23 10:50:00,61.52,61.61,61.33,61.36,37926.0,57.8273,57.9119,57.6487,57.6769,37926.0
2022-09-23 11:00:00,61.36,61.43,61.07,61.36,42853.0,57.6769,57.7427,57.4043,57.6769,42853.0
2022-09-23 11:10:00,61.35,61.44,61.16,61.29,118626.0,57.6675,57.7521,57.4889,57.6111,118626.0
2022-09-23 11:20:00,61.29,61.47,61.15,61.2,43515.0,57.6111,57.7803,57.4795,57.5265,43515.0
2022-09-23 11:30:00,61.23,61.34,61.11,61.13,33901.0,57.5547,57.6581,57.4419,57.4607,33901.0
2022-09-23 11:40:00,61.11,61.15,60.84,60.97,39982.0,57.4419,57.4795,57.1881,57.3103,39982.0
2022-09-23 11:50:00,60.97,61.1,60.91,61.09,30760.0,57.3103,57.4325,57.2539,57.4231,30760.0
2022-09-23 12:00:00,61.08,61.14,60.82,60.9,67682.0,57.4137,57.4701,57.1693,57.2445,67682.0
2022-09-23 12:10:00,60.87,60.93,60.75,60.8,33932.0,57.2163,57.2727,57.1035,57.1505,33932.0
2022-09-23 12:20:00,60.8,61.0,60.78,60.86,28617.0,57.1505,57.3385,57.1317,57.2069,28617.0
2022-09-23 12:30:00,60.83,60.95,60.79,60.94,49214.0,57.1787,57.2915,57.1411,57.2821,49214.0
2022-09-23 12:40:00,60.95,61.07,60.85,61.02,28238.0,57.2915,57.4043,57.1975,57.3573,28238.0
2022-09-23 12:50:00,61.04,61.21,61.0,61.2,37351.0,57.3761,57.5359,57.3385,57.5265,37351.0
2022-09-23 13:00:00,61.18,61.34,61.18,61.22,19485.0,57.5077,57.6581,57.5077,57.5453,19485.0
2022-09-23 13:10:00,61.22,61.33,61.16,61.32,17527.0,57.5453,57.6487,57.4889,57.6393,17527.0
2022-09-23 13:20:00,61.29,61.3,60.97,60.99,18888.0,57.6111,57.6205,57.3103,57.3291,18888.0
2022-09-23 13:30:00,60.97,61.18,60.97,61.06,33180.0,57.3103,57.5077,57.3103,57.3949,33180.0
2022-09-23 13:40:00,61.06,61.52,61.01,61.41,112728.0,57.3949,57.8273,57.3479,57.7239,112728.0
2022-09-23 13:50:00,61.42,61.53,61.3,61.46,71942.0,57.7333,57.8367,57.6205,57.7709,71942.0
2022-09-23 14:00:00,61.42,61.61,61.33,61.35,62145.0,57.7333,57.9119,57.6487,57.6675,62145.0
2022-09-23 14:10:00,61.36,61.39,61.1,61.22,40837.0,57.6769,57.7051,57.4325,57.5453,40837.0
2022-09-23 14:20:00,61.23,61.48,61.17,61.48,39639.0,57.5547,57.7897,57.4983,57.7897,39639.0
2022-09-23 14:30:00,61.48,61.48,61.17,61.22,38529.0,57.7897,57.7897,57.4983,57.5453,38529.0
2022-09-23 14:40:00,61.22,61.4,61.17,61.32,27915.0,57.5453,57.7145,57.4983,57.6393,27915.0
2022-09-23 14:50:00,61.29,61.32,61.1,61.15,32990.0,57.6111,57.6393,57.4325,57.4795,32990.0
2022-09-23 15:00:00,61.14,61.74,61.14,61.59,53373.0,57.4701,58.034,57.4701,57.8931,53373.0
2022-09-23 15:10:00,61.59,61.78,61.42,61.64,32452.0,57.8931,58.0716,57.7333,57.94,32452.0
2022-09-23 15:20:00,61.63,61.8,61.56,61.77,52255.0,57.9307,58.0904,57.8649,58.0622,52255.0
2022-09-23 15:30:00,61.75,62.01,61.74,61.97,66321.0,58.0434,58.2878,58.034,58.2502,66321.0
2022-09-23 15:40:00,61.94,62.26,61.86,61.95,77239.0,58.222,58.5228,58.1468,58.2314,77239.0
2022-09-23 15:50:00,61.93,62.25,61.73,62.19,390623.0,58.2126,58.5134,58.0246,58.457,390623.0
2022-09-26 09:30:00,62.26,62.82,62.01,62.71,97756.0,58.5228,59.0492,58.2878,58.9458,97756.0
2022-09-26 09:40:00,62.7,62.8,62.42,62.58,50408.0,58.9364,59.0304,58.6732,58.8236,50408.0
2022-09-26 09:50:00,62.62,62.97,62.61,62.95,43322.0,58.8612,59.1902,58.8518,59.1714,43322.0
2022-09-26 10:00:00,62.94,63.13,62.66,62.87,49763.0,59.162,59.3406,58.8988,59.0962,49763.0
2022-09-26 10:10:00,62.86,63.27,62.69,63.18,29478.0,59.0868,59.4722,58.927,59.3876,29478.0
2022-09-26 10:20:00,63.19,63.25,63.03,63.15,32519.0,59.397,59.4534,59.2466,59.3594,32519.0
2022-09-26 10:30:00,63.11,63.12,62.79,62.81,45218.0,59.3218,59.3312,59.021,59.0398,45218.0
2022-09-26 10:40:00,62.86,62.87,62.59,62.73,88238.0,59.0868,59.0962,58.833,58.9646,88238.0
2022-09-26 10:50:00,62.72,62.77,62.44,62.63,62926.0,58.9552,59.0022,58.692,58.8706,62926.0
2022-09-26 11:00:00,62.65,62.68,61.97,62.0,41046.0,58.8894,58.9176,58.2502,58.2784,41046.0
2022-09-26 11:10:00,61.99,62.23,61.95,62.02,45543.0,58.269,58.4946,58.2314,58.2972,45543.0
2022-09-26 11:20:00,62.04,62.18,61.84,61.86,56890.0,58.316,58.4476,58.128,58.1468,56890.0
2022-09-26 11:30:00,61.85,62.04,61.81,61.92,50400.0,58.1374,58.316,58.0998,58.2032,50400.0
2022-09-26 11:40:00,61.94,62.03,61.66,61.84,63969.0,58.222,58.3066,57.9588,58.128,63969.0
2022-09-26 11:50:00,61.85,62.0,61.71,61.94,64986.0,58.1374,58.2784,58.0058,58.222,64986.0
2022-09-26 12:00:00,61.95,61.95,61.63,61.71,37972.0,58.2314,58.2314,57.9307,58.0058,37972.0
2022-09-26 12:10:00,61.69,61.89,61.59,61.82,37116.0,57.987,58.175,57.8931,58.1092,37116.0
2022-09-26 12:20:00,61.82,61.83,61.37,61.38,42496.0,58.1092,58.1186,57.6863,57.6957,42496.0
2022-09-26 12:30:00,61.37,61.45,61.27,61.42,45877.0,57.6863,57.7615,57.5923,57.7333,45877.0
2022-09-26 12:40:00,61.4,61.68,61.37,61.59,38641.0,57.7145,57.9776,57.6863,57.8931,38641.0
2022-09-26 12:50:00,61.59,61.94,61.55,61.85,32606.0,57.8931,58.222,57.8555,58.1374,32606.0
2022-09-26 13:00:00,61.85,61.85,61.48,61.54,32917.0,58.1374,58.1374,57.7897,57.8461,32917.0
2022-09-26 13:10:00,61.55,61.55,61.38,61.48,36372.0,57.8555,57.8555,57.6957,57.7897,36372.0
2022-09-26 13:20:00,61.5,61.59,61.35,61.39,41526.0,57.8085,57.8931,57.6675,57.7051,41526.0
2022-09-26 13:30:00,61.39,61.54,61.33,61.5,85589.0,57.7051,57.8461,57.6487,57.8085,85589.0
2022-09-26 13:40:00,61.51,61.57,61.36,61.51,50345.0,57.8179,57.8743,57.6769,57.8179,50345.0
2022-09-26 13:50:00,61.52,61.66,61.34,61.36,33963.0,57.8273,57.9588,57.6581,57.6769,33963.0
2022-09-26 14:00:00,61.34,61.78,61.34,61.75,38804.0,57.6581,58.0716,57.6581,58.0434,38804.0
2022-09-26 14:10:00,61.75,61.79,61.57,61.71,52054.0,58.0434,58.081,57.8743,58.0058,52054.0
2022-09-26 14:20:00,61.69,61.8,61.58,61.58,34136.0,57.987,58.0904,57.8837,57.8837,34136.0
2022-09-26 14:30:00,61.64,61.74,61.54,61.66,43447.0,57.94,58.034,57.8461,57.9588,43447.0
2022-09-26 14:40:00,61.68,62.03,61.6,62.01,42490.0,57.9776,58.3066,57.9025,58.2878,42490.0
2022-09-26 14:50:00,62.01,62.2,61.86,62.05,41869.0,58.2878,58.4664,58.1468,58.3254,41869.0
2022-09-26 15:00:00,62.09,62.32,62.08,62.26,47367.0,58.363,58.5792,58.3536,58.5228,47367.0
2022-09-26 15:10:00,62.27,62.3,61.92,62.16,67319.0,58.5322,58.5604,58.2032,58.4288,67319.0
2022-09-26 15:20:00,62.13,62.21,61.97,62.05,86084.0,58.4006,58.4758,58.2502,58.3254,86084.0
2022-09-26 15:30:00,62.06,62.27,61.93,62.0,94115.0,58.3348,58.5322,58.2126,58.2784,94115.0
2022-09-26 15:40:00,61.97,62.24,61.87,62.1,102305.0,58.2502,58.504,58.1562,58.3724,102305.0
2022-09-26 15:50:00,62.09,62.26,61.4,61.46,601602.0,58.363,58.5228,57.7145,57.7709,601602.0
2022-09-27 09:30:00,62.49,63.04,62.33,62.95,65132.0,58.739,59.256,58.5886,59.1714,65132.0
2022-09-27 09:40:00,62.94,63.04,62.45,62.48,23157.0,59.162,59.256,58.7014,58.7296,23157.0
2022-09-27 09:50:00,62.49,62.67,62.24,62.3,23481.0,58.739,58.9082,58.504,58.5604,23481.0
2022-09-27 10:00:00,62.31,62.38,61.87,61.97,19581.0,58.5698,58.6356,58.1562,58.2502,19581.0
2022-09-27 10:10:00,61.97,62.23,61.96,62.15,17325.0,58.2502,58.4946,58.2408,58.4194,17325.0
2022-09-27 10:20:00,62.09,62.46,62.08,62.2,17750.0,58.363,58.7108,58.3536,58.4664,17750.0
2022-09-27 10:30:00,62.16,62.55,62.13,62.31,21478.0,58.4288,58.7954,58.4006,58.5698,21478.0
2022-09-27 10:40:00,62.33,62.59,62.26,62.52,20782.0,58.5886,58.833,58.5228,58.7672,20782.0
2022-09-27 10:50:00,62.51,62.53,62.35,62.48,25999.0,58.7578,58.7766,58.6074,58.7296,25999.0
2022-09-27 11:00:00,62.51,62.72,62.33,62.7,18176.0,58.7578,58.9552,58.5886,58.9364,18176.0
2022-09-27 11:10:00,62.73,62.73,62.28,62.37,24283.0,58.9646,58.9646,58.5416,58.6262,24283.0
2022-09-27 11:20:00,62.36,62.44,61.98,62.03,38218.0,58.6168,58.692,58.2596,58.3066,38218.0
2022-09-27 11:30:00,62.06,62.3,62.01,62.26,18119.0,58.3348,58.5604,58.2878,58.5228,18119.0
2022-09-27 11:40:00,62.26,62.27,62.14,62.2,13433.0,58.5228,58.5322,58.41,58.4664,13433.0
2022-09-27 11:50:00,62.21,62.29,62.04,62.05,19086.0,58.4758,58.551,58.316,58.3254,19086.0
2022-09-27 12:00:00,62.03,62.03,61.75,61.84,14601.0,58.3066,58.3066,58.0434,58.128,14601.0
2022-09-27 12:10:00,61.79,61.8,61.28,61.29,34738.0,58.081,58.0904,57.6017,57.6111,34738.0
2022-09-27 12:20:00,61.34,61.64,61.34,61.55,30659.0,57.6581,57.94,57.6581,57.8555,30659.0
2022-09-27 12:30:00,61.54,61.62,61.46,61.54,11871.0,57.8461,57.9213,57.7709,57.8461,11871.0
2022-09-27 12:40:00,61.53,61.62,61.48,61.57,12420.0,57.8367,57.9213,57.7897,57.8743,12420.0
2022-09-27 12:50:00,61.56,61.71,61.39,61.63,14328.0,57.8649,58.0058,57.7051,57.9307,14328.0
2022-09-27 13:00:00,61.61,61.67,61.35,61.52,36479.0,57.9119,57.9682,57.6675,57.8273,36479.0
2022-09-27 13:10:00,61.52,61.64,61.45,61.62,15388.0,57.8273,57.94,57.7615,57.9213,15388.0
2022-09-27 13:20:00,61.62,61.67,61.52,61.65,10531.0,57.9213,57.9682,57.8273,57.9494,10531.0
2022-09-27 13:30:00,61.6,61.77,61.53,61.53,11532.0,57.9025,58.0622,57.8367,57.8367,11532.0
2022-09-27 13:40:00,61.52,61.72,61.45,61.7,36657.0,57.8273,58.0152,57.7615,57.9964,36657.0
2022-09-27 13:50:00,61.69,61.75,61.53,61.75,25087.0,57.987,58.0434,57.8367,58.0434,25087.0
2022-09-27 14:00:00,61.75,61.96,61.71,61.81,43000.0,58.0434,58.2408,58.0058,58.0998,43000.0
2022-09-27 14:10:00,61.83,61.85,61.66,61.66,34425.0,58.1186,58.1374,57.9588,57.9588,34425.0
2022-09-27 14:20:00,61.66,61.83,61.61,61.83,19095.0,57.9588,58.1186,57.9119,58.1186,19095.0
2022-09-27 14:30:00,61.83,62.1,61.72,62.06,24008.0,58.1186,58.3724,58.0152,58.3348,24008.0
2022-09-27 14:40:00,62.08,62.48,62.08,62.45,55738.0,58.3536,58.7296,58.3536,58.7014,55738.0
2022-09-27 14:50:00,62.45,62.45,62.23,62.35,72467.0,58.7014,58.7014,58.4946,58.6074,72467.0
2022-09-27 15:00:00,62.35,62.38,62.04,62.26,56270.0,58.6074,58.6356,58.316,58.5228,56270.0
2022-09-27 15:10:00,62.24,62.34,62.11,62.33,33226.0,58.504,58.598,58.3818,58.5886,33226.0
2022-09-27 15:20:00,62.32,62.41,62.11,62.11,102509.0,58.5792,58.6638,58.3818,58.3818,102509.0
2022-09-27 15:30:00,62.14,62.2,61.98,62.16,65519.0,58.41,58.4664,58.2596,58.4288,65519.0
2022-09-27 15:40:00,62.15,62.32,62.13,62.25,55132.0,58.4194,58.5792,58.4006,58.5134,55132.0
2022-09-27 15:50:00,62.21,62.64,62.13,62.5,437657.0,58.4758,58.88,58.4006,58.7484,437657.0
2022-09-28 09:30:00,62.24,62.62,61.95,62.53,90798.0,58.504,58.8612,58.2314,58.7766,90798.0
2022-09-28 09:40:00,62.51,63.07,62.46,62.84,32472.0,58.7578,59.2842,58.7108,59.068,32472.0
2022-09-28 09:50:00,62.79,63.09,62.79,62.96,22356.0,59.021,59.303,59.021,59.1808,22356.0
2022-09-28 10:00:00,62.96,63.28,62.85,62.88,127879.0,59.1808,59.4816,59.0774,59.1056,127879.0
2022-09-28 10:10:00,62.9,63.26,62.87,63.23,341551.0,59.1244,59.4628,59.0962,59.4346,341551.0
2022-09-28 10:20:00,63.26,63.49,63.16,63.47,73118.0,59.4628,59.679,59.3688,59.6602,73118.0
2022-09-28 10:30:00,63.47,63.52,63.22,63.39,57230.0,59.6602,59.7072,59.4252,59.585,57230.0
2022-09-28 10:40:00,63.38,63.43,63.19,63.38,60030.0,59.5756,59.6226,59.397,59.5756,60030.0
2022-09-28 10:50:00,63.4,63.4,63.04,63.14,28103.0,59.5944,59.5944,59.256,59.35,28103.0
2022-09-28 11:00:00,63.08,63.39,63.08,63.22,56204.0,59.2936,59.585,59.2936,59.4252,56204.0
2022-09-28 11:10:00,63.17,63.48,63.17,63.42,41076.0,59.3782,59.6696,59.3782,59.6132,41076.0
2022-09-28 11:20:00,63.4,63.66,63.26,63.27,63829.0,59.5944,59.8388,59.4628,59.4722,63829.0
2022-09-28 11:30:00,63.29,63.33,63.14,63.18,19820.0,59.491,59.5286,59.35,59.3876,19820.0
2022-09-28 11:40:00,63.21,63.5,63.15,63.44,23644.0,59.4158,59.6884,59.3594,59.632,23644.0
2022-09-28 11:50:00,63.45,63.66,63.43,63.63,18645.0,59.6414,59.8388,59.6226,59.8106,18645.0
2022-09-28 12:00:00,63.63,63.69,63.57,63.66,14416.0,59.8106,59.867,59.7542,59.8388,14416.0
2022-09-28 12:10:00,63.67,63.86,63.67,63.78,53898.0,59.8482,60.0268,59.8482,59.9516,53898.0
2022-09-28 12:20:00,63.79,63.79,63.45,63.49,13049.0,59.961,59.961,59.6414,59.679,13049.0
2022-09-28 12:30:00,63.5,63.53,63.37,63.37,16525.0,59.6884,59.7166,59.5662,59.5662,16525.0
2022-09-28 12:40:00,63.37,63.61,63.35,63.55,29550.0,59.5662,59.7918,59.5474,59.7354,29550.0
2022-09-28 12:50:00,63.53,63.55,63.36,63.48,15409.0,59.7166,59.7354,59.5568,59.6696,15409.0
2022-09-28 13:00:00,63.51,63.66,63.37,63.66,29021.0,59.6978,59.8388,59.5662,59.8388,29021.0
2022-09-28 13:10:00,63.63,63.67,63.54,63.65,15009.0,59.8106,59.8482,59.726,59.8294,15009.0
2022-09-28 13:20:00,63.62,63.63,63.47,63.52,11756.0,59.8012,59.8106,59.6602,59.7072,11756.0
2022-09-28 13:30:00,63.53,63.53,63.41,63.48,11933.0,59.7166,59.7166,59.6038,59.6696,11933.0
2022-09-28 13:40:00,63.46,63.5,63.21,63.29,28764.0,59.6508,59.6884,59.4158,59.491,28764.0
2022-09-28 13:50:00,63.3,63.37,63.18,63.33,23170.0,59.5004,59.5662,59.3876,59.5286,23170.0
2022-09-28 14:00:00,63.34,63.48,63.29,63.45,10113.0,59.538,59.6696,59.491,59.6414,10113.0
2022-09-28 14:10:00,63.45,63.48,63.34,63.42,9827.0,59.6414,59.6696,59.538,59.6132,9827.0
2022-09-28 14:20:00,63.41,63.51,63.34,63.5,14978.0,59.6038,59.6978,59.538,59.6884,14978.0
2022-09-28 14:30:00,63.52,63.66,63.47,63.65,16597.0,59.7072,59.8388,59.6602,59.8294,16597.0
2022-09-28 14:40:00,63.62,63.62,63.4,63.56,12504.0,59.8012,59.8012,59.5944,59.7448,12504.0
2022-09-28 14:50:00,63.57,63.66,63.56,63.64,12926.0,59.7542,59.8388,59.7448,59.82,12926.0
2022-09-28 15:00:00,63.63,63.88,63.58,63.85,35023.0,59.8106,60.0456,59.7636,60.0174,35023.0
2022-09-28 15:10:00,63.83,63.93,63.74,63.79,23845.0,59.9986,60.0926,59.914,59.961,23845.0
2022-09-28 15:20:00,63.8,63.98,63.75,63.95,55024.0,59.9704,60.1396,59.9234,60.1114,55024.0
2022-09-28 15:30:00,63.96,64.06,63.92,63.97,90126.0,60.1208,60.2148,60.0832,60.1302,90126.0
2022-09-28 15:40:00,63.98,64.18,63.93,64.11,100559.0,60.1396,60.3276,60.0926,60.2618,100559.0
2022-09-28 15:50:00,64.09,64.24,63.86,63.89,281834.0,60.243,60.384,60.0268,60.055,281834.0
2022-09-29 09:30:00,63.03,63.09,62.25,62.27,68237.0,59.2466,59.303,58.5134,58.5322,68237.0
2022-09-29 09:40:00,62.3,62.3,61.78,61.86,41006.0,58.5604,58.5604,58.0716,58.1468,41006.0
2022-09-29 09:50:00,61.93,62.2,61.91,62.04,56557.0,58.2126,58.4664,58.1938,58.316,56557.0
2022-09-29 10:00:00,62.04,62.07,61.62,61.69,45029.0,58.316,58.3442,57.9213,57.987,45029.0
2022-09-29 10:10:00,61.68,61.71,61.56,61.59,40941.0,57.9776,58.0058,57.8649,57.8931,40941.0
2022-09-29 10:20:00,61.59,61.86,61.55,61.79,235806.0,57.8931,58.1468,57.8555,58.081,235806.0
2022-09-29 10:30:00,61.79,61.8,61.46,61.62,67884.0,58.081,58.0904,57.7709,57.9213,67884.0
2022-09-29 10:40:00,61.62,61.72,61.47,61.51,71913.0,57.9213,58.0152,57.7803,57.8179,71913.0
2022-09-29 10:50:00,61.49,61.63,61.44,61.46,39512.0,57.7991,57.9307,57.7521,57.7709,39512.0
2022-09-29 11:00:00,61.45,61.66,61.29,61.66,43615.0,57.7615,57.9588,57.6111,57.9588,43615.0
2022-09-29 11:10:00,61.66,61.67,61.31,61.39,48929.0,57.9588,57.9682,57.6299,57.7051,48929.0
2022-09-29 11:20:00,61.37,61.46,61.24,61.44,22387.0,57.6863,57.7709,57.5641,57.7521,22387.0
2022-09-29 11:30:00,61.47,61.58,61.34,61.42,25040.0,57.7803,57.8837,57.6581,57.7333,25040.0
2022-09-29 11:40:00,61.41,61.65,61.36,61.65,17338.0,57.7239,57.9494,57.6769,57.9494,17338.0
2022-09-29 11:50:00,61.62,61.87,61.59,61.65,20519.0,57.9213,58.1562,57.8931,57.9494,20519.0
2022-09-29 12:00:00,61.64,61.78,61.6,61.7,30666.0,57.94,58.0716,57.9025,57.9964,30666.0
2022-09-29 12:10:00,61.7,61.72,61.41,61.41,20095.0,57.9964,58.0152,57.7239,57.7239,20095.0
2022-09-29 12:20:00,61.4,61.45,61.34,61.43,55782.0,57.7145,57.7615,57.6581,57.7427,55782.0
2022-09-29 12:30:00,61.43,61.62,61.37,61.54,36992.0,57.7427,57.9213,57.6863,57.8461,36992.0
2022-09-29 12:40:00,61.55,61.59,61.41,61.55,31483.0,57.8555,57.8931,57.7239,57.8555,31483.0
2022-09-29 12:50:00,61.52,61.54,61.33,61.39,39919.0,57.8273,57.8461,57.6487,57.7051,39919.0
2022-09-29 13:00:00,61.39,61.41,61.21,61.21,18164.0,57.7051,57.7239,57.5359,57.5359,18164.0
2022-09-29 13:10:00,61.22,61.38,61.22,61.31,17980.0,57.5453,57.6957,57.5453,57.6299,17980.0
2022-09-29 13:20:00,61.31,61.34,61.19,61.24,22194.0,57.6299,57.6581,57.5171,57.5641,22194.0
2022-09-29 13:30:00,61.25,61.37,60.99,61.26,165877.0,57.5735,57.6863,57.3291,57.5829,165877.0
2022-09-29 13:40:00,61.25,61.26,61.03,61.12,61140.0,57.5735,57.5829,57.3667,57.4513,61140.0
2022-09-29 13:50:00,61.13,61.15,60.8,60.81,53550.0,57.4607,57.4795,57.1505,57.1599,53550.0
2022-09-29 14:00:00,60.81,61.05,60.76,60.98,34010.0,57.1599,57.3855,57.1129,57.3197,34010.0
2022-09-29 14:10:00,61.01,61.03,60.77,60.8,23350.0,57.3479,57.3667,57.1223,57.1505,23350.0
2022-09-29 14:20:00,60.8,61.09,60.79,61.02,19613.0,57.1505,57.4231,57.1411,57.3573,19613.0
2022-09-29 14:30:00,61.03,61.24,60.97,61.18,15484.0,57.3667,57.5641,57.3103,57.5077,15484.0
2022-09-29 14:40:00,61.16,61.16,60.95,60.98,59961.0,57.4889,57.4889,57.2915,57.3197,59961.0
2022-09-29 14:50:00,60.98,60.99,60.83,60.89,32155.0,57.3197,57.3291,57.1787,57.2351,32155.0
2022-09-29 15:00:00,60.89,61.16,60.89,61.1,37832.0,57.2351,57.4889,57.2351,57.4325,37832.0
2022-09-29 15:10:00,61.08,61.44,61.05,61.43,110477.0,57.4137,57.7521,57.3855,57.7427,110477.0
2022-09-29 15:20:00,61.44,61.47,61.29,61.4,54221.0,57.7521,57.7803,57.6111,57.7145,54221.0
2022-09-29 15:30:00,61.4,61.95,61.37,61.83,88616.0,57.7145,58.2314,57.6863,58.1186,88616.0
2022-09-29 15:40:00,61.84,62.04,61.71,61.93,93271.0,58.128,58.316,58.0058,58.2126,93271.0
2022-09-29 15:50:00,61.99,62.1,61.79,62.0,585297.0,58.269,58.3724,58.081,58.2784,585297.0
2022-09-30 09:30:00,61.28,62.03,61.25,61.58,104249.0,57.6017,58.3066,57.5735,57.8837,104249.0
2022-09-30 09:40:00,61.55,61.9,61.35,61.52,36683.0,57.8555,58.1844,57.6675,57.8273,36683.0
2022-09-30 09:50:00,61.53,62.09,61.49,61.85,26698.0,57.8367,58.363,57.7991,58.1374,26698.0
2022-09-30 10:00:00,61.89,61.95,61.64,61.87,48530.0,58.175,58.2314,57.94,58.1562,48530.0
2022-09-30 10:10:00,61.89,62.06,61.62,61.84,58867.0,58.175,58.3348,57.9213,58.128,58867.0
2022-09-30 10:20:00,61.79,62.15,61.77,62.12,31300.0,58.081,58.4194,58.0622,58.3912,31300.0
2022-09-30 10:30:00,62.07,62.38,62.05,62.21,27236.0,58.3442,58.6356,58.3254,58.4758,27236.0
2022-09-30 10:40:00,62.18,62.34,62.02,62.23,31122.0,58.4476,58.598,58.2972,58.4946,31122.0
2022-09-30 10:50:00,62.23,62.5,62.21,62.43,64124.0,58.4946,58.7484,58.4758,58.6826,64124.0
2022-09-30 11:00:00,62.44,62.91,62.32,62.82,61059.0,58.692,59.1338,58.5792,59.0492,61059.0
2022-09-30 11:10:00,62.81,63.0,62.62,62.63,50900.0,59.0398,59.2184,58.8612,58.8706,50900.0
2022-09-30 11:20:00,62.64,62.76,62.55,62.56,24091.0,58.88,58.9928,58.7954,58.8048,24091.0
2022-09-30 11:30:00,62.59,62.8,62.44,62.46,35693.0,58.833,59.0304,58.692,58.7108,35693.0
2022-09-30 11:40:00,62.46,62.5,62.2,62.28,45433.0,58.7108,58.7484,58.4664,58.5416,45433.0
2022-09-30 11:50:00,62.25,62.37,62.2,62.3,46693.0,58.5134,58.6262,58.4664,58.5604,46693.0
2022-09-30 12:00:00,62.27,62.27,62.08,62.08,38259.0,58.5322,58.5322,58.3536,58.3536,38259.0
2022-09-30 12:10:00,62.07,62.25,62.07,62.2,66054.0,58.3442,58.5134,58.3442,58.4664,66054.0
2022-09-30 12:20:00,62.18,62.18,61.82,62.04,41919.0,58.4476,58.4476,58.1092,58.316,41919.0
2022-09-30 12:30:00,62.0,62.23,61.99,62.19,23589.0,58.2784,58.4946,58.269,58.457,23589.0
2022-09-30 12:40:00,62.18,62.27,62.11,62.19,57495.0,58.4476,58.5322,58.3818,58.457,57495.0
2022-09-30 12:50:00,62.21,62.23,62.01,62.01,31141.0,58.4758,58.4946,58.2878,58.2878,31141.0
2022-09-30 13:00:00,62.01,62.2,61.95,62.18,29956.0,58.2878,58.4664,58.2314,58.4476,29956.0
2022-09-30 13:10:00,62.18,62.29,62.09,62.1,17545.0,58.4476,58.551,58.363,58.3724,17545.0
2022-09-30 13:20:00,62.13,62.27,62.03,62.24,12514.0,58.4006,58.5322,58.3066,58.504,12514.0
2022-09-30 13:30:00,62.23,62.26,61.88,61.89,25450.0,58.4946,58.5228,58.1656,58.175,25450.0
2022-09-30 13:40:00,61.89,61.91,61.63,61.63,24077.0,58.175,58.1938,57.9307,57.9307,24077.0
2022-09-30 13:50:00,61.65,61.87,61.62,61.81,42241.0,57.9494,58.1562,57.9213,58.0998,42241.0
2022-09-30 14:00:00,61.78,61.87,61.68,61.85,22142.0,58.0716,58.1562,57.9776,58.1374,22142.0
2022-09-30 14:10:00,61.84,62.04,61.83,61.85,30525.0,58.128,58.316,58.1186,58.1374,30525.0
2022-09-30 14:20:00,61.83,61.89,61.68,61.76,29956.0,58.1186,58.175,57.9776,58.0528,29956.0
2022-09-30 14:30:00,61.8,61.92,61.71,61.8,30322.0,58.0904,58.2032,58.0058,58.0904,30322.0
2022-09-30 14:40:00,61.78,61.78,61.6,61.68,49931.0,58.0716,58.0716,57.9025,57.9776,49931.0
2022-09-30 14:50:00,61.7,61.7,61.5,61.57,20667.0,57.9964,57.9964,57.8085,57.8743,20667.0
2022-09-30 15:00:00,61.55,61.85,61.53,61.62,22778.0,57.8555,58.1374,57.8367,57.9213,22778.0
2022-09-30 15:10:00,61.62,61.69,61.5,61.64,40633.0,57.9213,57.987,57.8085,57.94,40633.0
2022-09-30 15:20:00,61.63,61.67,61.43,61.65,55486.0,57.9307,57.9682,57.7427,57.9494,55486.0
2022-09-30 15:30:00,61.65,61.8,61.39,61.44,39000.0,57.9494,58.0904,57.7051,57.7521,39000.0
2022-09-30 15:40:00,61.43,61.6,61.42,61.48,53101.0,57.7427,57.9025,57.7333,57.7897,53101.0
2022-09-30 15:50:00,61.47,61.47,60.96,61.04,719584.0,57.7803,57.7803,57.3009,57.3761,719584.0
2022-10-03 09:30:00,62.21,62.42,61.54,61.65,86069.0,58.4758,58.6732,57.8461,57.9494,86069.0
2022-10-03 09:40:00,61.6,62.45,61.44,62.3,42342.0,57.9025,58.7014,57.7521,58.5604,42342.0
2022-10-03 09:50:00,62.3,62.53,62.2,62.33,23149.0,58.5604,58.7766,58.4664,58.5886,23149.0
2022-10-03 10:00:00,62.29,63.01,62.28,62.96,48787.0,58.551,59.2278,58.5416,59.1808,48787.0
2022-10-03 10:10:00,62.97,63.11,62.79,63.06,90392.0,59.1902,59.3218,59.021,59.2748,90392.0
2022-10-03 10:20:00,63.06,63.49,63.0,63.45,76716.0,59.2748,59.679,59.2184,59.6414,76716.0
2022-10-03 10:30:00,63.47,63.62,63.17,63.26,46915.0,59.6602,59.8012,59.3782,59.4628,46915.0
2022-10-03 10:40:00,63.25,63.33,63.02,63.24,63259.0,59.4534,59.5286,59.2372,59.444,63259.0
2022-10-03 10:50:00,63.23,63.32,63.09,63.27,19398.0,59.4346,59.5192,59.303,59.4722,19398.0
2022-10-03 11:00:00,63.27,63.62,63.21,63.57,28084.0,59.4722,59.8012,59.4158,59.7542,28084.0
2022-10-03 11:10:00,63.61,63.71,63.51,63.67,49845.0,59.7918,59.8858,59.6978,59.8482,49845.0
2022-10-03 11:20:00,63.71,63.74,63.57,63.73,27115.0,59.8858,59.914,59.7542,59.9046,27115.0
2022-10-03 11:30:00,63.74,63.77,63.41,63.58,37023.0,59.914,59.9422,59.6038,59.7636,37023.0
2022-10-03 11:40:00,63.57,63.62,63.45,63.57,40354.0,59.7542,59.8012,59.6414,59.7542,40354.0
2022-10-03 11:50:00,63.59,63.65,63.33,63.46,22236.0,59.773,59.8294,59.5286,59.6508,22236.0
2022-10-03 12:00:00,63.45,63.8,63.42,63.8,33504.0,59.6414,59.9704,59.6132,59.9704,33504.0
2022-10-03 12:10:00,63.83,63.84,63.61,63.64,27501.0,59.9986,60.008,59.7918,59.82,27501.0
2022-10-03 12:20:00,63.65,63.66,63.38,63.41,68701.0,59.8294,59.8388,59.5756,59.6038,68701.0
2022-10-03 12:30:00,63.4,63.51,63.33,63.45,33556.0,59.5944,59.6978,59.5286,59.6414,33556.0
2022-10-03 12:40:00,63.46,63.47,63.25,63.3,31319.0,59.6508,59.6602,59.4534,59.5004,31319.0
2022-10-03 12:50:00,63.3,63.39,63.18,63.37,22685.0,59.5004,59.585,59.3876,59.5662,22685.0
2022-10-03 13:00:00,63.36,63.51,63.33,63.45,32652.0,59.5568,59.6978,59.5286,59.6414,32652.0
2022-10-03 13:10:00,63.45,63.48,63.34,63.34,27153.0,59.6414,59.6696,59.538,59.538,27153.0
2022-10-03 13:20:00,63.32,63.62,63.31,63.6,28970.0,59.5192,59.8012,59.5098,59.7824,28970.0
2022-10-03 13:30:00,63.61,63.78,63.59,63.63,25303.0,59.7918,59.9516,59.773,59.8106,25303.0
2022-10-03 13:40:00,63.63,63.78,63.63,63.68,38382.0,59.8106,59.9516,59.8106,59.8576,38382.0
2022-10-03 13:50:00,63.67,63.68,63.54,63.66,20557.0,59.8482,59.8576,59.726,59.8388,20557.0
2022-10-03 14:00:00,63.67,63.74,63.58,63.64,35208.0,59.8482,59.914,59.7636,59.82,35208.0
2022-10-03 14:10:00,63.66,63.85,63.65,63.82,22360.0,59.8388,60.0174,59.8294,59.9892,22360.0
2022-10-03 14:20:00,63.85,63.96,63.76,63.96,52226.0,60.0174,60.1208,59.9328,60.1208,52226.0
2022-10-03 14:30:00,63.95,64.02,63.87,64.02,49655.0,60.1114,60.1772,60.0362,60.1772,49655.0
2022-10-03 14:40:00,64.02,64.09,63.89,63.91,72006.0,60.1772,60.243,60.055,60.0738,72006.0
2022-10-03 14:50:00,63.91,64.11,63.87,64.04,38528.0,60.0738,60.2618,60.0362,60.196,38528.0
2022-10-03 15:00:00,64.05,64.26,64.0,64.2,44946.0,60.2054,60.4028,60.1584,60.3464,44946.0
2022-10-03 15:10:00,64.19,64.27,64.0,64.03,74140.0,60.337,60.4122,60.1584,60.1866,74140.0
2022-10-03 15:20:00,64.02,64.31,63.93,64.2,95461.0,60.1772,60.4498,60.0926,60.3464,95461.0
2022-10-03 15:30:00,64.21,64.23,63.96,63.98,114009.0,60.3558,60.3746,60.1208,60.1396,114009.0
2022-10-03 15:40:00,63.96,63.96,63.76,63.76,122519.0,60.1208,60.1208,59.9328,59.9328,122519.0
2022-10-03 15:50:00,63.76,63.81,63.59,63.64,430102.0,59.9328,59.9798,59.773,59.82,430102.0
2022-10-04 09:30:00,65.45,65.97,65.17,65.81,106560.0,61.5214,62.0101,61.2582,61.8597,106560.0
2022-10-04 09:40:00,65.82,65.92,65.48,65.85,54495.0,61.8691,61.9631,61.5496,61.8973,54495.0
2022-10-04 09:50:00,65.87,66.36,65.77,66.28,74840.0,61.9161,62.3767,61.8221,62.3015,74840.0
2022-10-04 10:00:00,66.31,66.68,66.31,66.4,143519.0,62.3297,62.6775,62.3297,62.4143,143519.0
2022-10-04 10:10:00,66.38,66.55,66.27,66.45,53172.0,62.3955,62.5553,62.2921,62.4613,53172.0
2022-10-04 10:20:00,66.44,66.48,66.14,66.28,73255.0,62.4519,62.4895,62.1699,62.3015,73255.0
2022-10-04 10:30:00,66.3,66.41,66.24,66.28,46851.0,62.3203,62.4237,62.2639,62.3015,46851.0
2022-10-04 10:40:00,66.3,66.62,66.29,66.53,59292.0,62.3203,62.6211,62.3109,62.5365,59292.0
2022-10-04 10:50:00,66.55,66.7,66.46,66.56,55716.0,62.5553,62.6963,62.4707,62.5647,55716.0
2022-10-04 11:00:00,66.57,66.61,66.33,66.53,47310.0,62.5741,62.6117,62.3485,62.5365,47310.0
2022-10-04 11:10:00,66.5,66.67,66.41,66.57,48629.0,62.5083,62.6681,62.4237,62.5741,48629.0
2022-10-04 11:20:00,66.57,66.7,66.55,66.6,36253.0,62.5741,62.6963,62.5553,62.6023,36253.0
2022-10-04 11:30:00,66.61,66.72,66.5,66.69,57461.0,62.6117,62.7151,62.5083,62.6869,57461.0
2022-10-04 11:40:00,66.69,66.69,66.48,66.58,26519.0,62.6869,62.6869,62.4895,62.5835,26519.0
2022-10-04 11:50:00,66.59,66.76,66.59,66.72,23569.0,62.5929,62.7527,62.5929,62.7151,23569.0
2022-10-04 12:00:00,66.7,66.77,66.67,66.74,25899.0,62.6963,62.7621,62.6681,62.7339,25899.0
2022-10-04 12:10:00,66.73,66.77,66.55,66.55,24609.0,62.7245,62.7621,62.5553,62.5553,24609.0
2022-10-04 12:20:00,66.56,66.68,66.41,66.64,20694.0,62.5647,62.6775,62.4237,62.6399,20694.0
2022-10-04 12:30:00,66.63,66.75,66.63,66.68,22083.0,62.6305,62.7433,62.6305,62.6775,22083.0
2022-10-04 12:40:00,66.65,66.68,66.4,66.45,27466.0,62.6493,62.6775,62.4143,62.4613,27466.0
2022-10-04 12:50:00,66.47,66.62,66.43,66.61,13043.0,62.4801,62.6211,62.4425,62.6117,13043.0
2022-10-04 13:00:00,66.59,66.7,66.51,66.52,18861.0,62.5929,62.6963,62.5177,62.5271,18861.0
2022-10-04 13:10:00,66.55,66.59,66.1,66.12,18905.0,62.5553,62.5929,62.1323,62.1511,18905.0
2022-10-04 13:20:00,66.12,66.29,66.05,66.28,24207.0,62.1511,62.3109,62.0853,62.3015,24207.0
2022-10-04 13:30:00,66.3,66.32,66.21,66.27,16253.0,62.3203,62.3391,62.2357,62.2921,16253.0
2022-10-04 13:40:00,66.26,66.42,66.23,66.34,31512.0,62.2827,62.4331,62.2545,62.3579,31512.0
2022-10-04 13:50:00,66.35,66.66,66.35,66.56,33760.0,62.3673,62.6587,62.3673,62.5647,33760.0
2022-10-04 14:00:00,66.56,66.66,66.46,66.59,22130.0,62.5647,62.6587,62.4707,62.5929,22130.0
2022-10-04 14:10:00,66.61,66.64,66.52,66.56,27147.0,62.6117,62.6399,62.5271,62.5647,27147.0
2022-10-04 14:20:00,66.56,66.66,66.39,66.39,18869.0,62.5647,62.6587,62.4049,62.4049,18869.0
2022-10-04 14:30:00,66.38,66.54,66.36,66.47,21473.0,62.3955,62.5459,62.3767,62.4801,21473.0
2022-10-04 14:40:00,66.47,66.58,66.42,66.51,22057.0,62.4801,62.5835,62.4331,62.5177,22057.0
2022-10-04 14:50:00,66.51,66.62,66.49,66.51,28248.0,62.5177,62.6211,62.4989,62.5177,28248.0
2022-10-04 15:00:00,66.52,66.6,66.45,66.45,27302.0,62.5271,62.6023,62.4613,62.4613,27302.0
2022-10-04 15:10:00,66.44,66.54,66.25,66.5,26400.0,62.4519,62.5459,62.2733,62.5083,26400.0
2022-10-04 15:20:00,66.5,66.53,66.33,66.46,50008.0,62.5083,62.5365,62.3485,62.4707,50008.0
2022-10-04 15:30:00,66.44,66.49,66.28,66.39,58722.0,62.4519,62.4989,62.3015,62.4049,58722.0
2022-10-04 15:40:00,66.4,66.42,66.24,66.24,135805.0,62.4143,62.4331,62.2639,62.2639,135805.0
2022-10-04 15:50:00,66.26,66.76,66.26,66.7,461810.0,62.2827,62.7527,62.2827,62.6963,461810.0
2022-10-05 09:30:00,65.77,66.01,65.43,65.62,75177.0,61.8221,62.0477,61.5026,61.6811,75177.0
2022-10-05 09:40:00,65.7,66.03,65.59,65.98,34792.0,61.7563,62.0665,61.653,62.0195,34792.0
2022-10-05 09:50:00,65.96,66.04,65.77,65.84,59285.0,62.0007,62.0759,61.8221,61.8879,59285.0
2022-10-05 10:00:00,65.84,65.89,65.23,65.35,60842.0,61.8879,61.9349,61.3146,61.4274,60842.0
2022-10-05 10:10:00,65.35,65.61,65.33,65.47,19651.0,61.4274,61.6717,61.4086,61.5402,19651.0
2022-10-05 10:20:00,65.49,65.65,65.38,65.39,26376.0,61.559,61.7093,61.4556,61.465,26376.0
2022-10-05 10:30:00,65.35,65.44,65.15,65.4,33727.0,61.4274,61.512,61.2394,61.4744,33727.0
2022-10-05 10:40:00,65.38,65.54,65.26,65.47,35668.0,61.4556,61.606,61.3428,61.5402,35668.0
2022-10-05 10:50:00,65.46,65.54,65.28,65.34,24263.0,61.5308,61.606,61.3616,61.418,24263.0
2022-10-05 11:00:00,65.33,65.64,65.33,65.64,34112.0,61.4086,61.6999,61.4086,61.6999,34112.0
2022-10-05 11:10:00,65.66,65.87,65.61,65.87,18369.0,61.7187,61.9161,61.6717,61.9161,18369.0
2022-10-05 11:20:00,65.85,65.91,65.76,65.86,19268.0,61.8973,61.9537,61.8127,61.9067,19268.0
2022-10-05 11:30:00,65.88,66.35,65.85,66.34,21164.0,61.9255,62.3673,61.8973,62.3579,21164.0
2022-10-05 11:40:00,66.35,66.37,66.19,66.2,20129.0,62.3673,62.3861,62.2169,62.2263,20129.0
2022-10-05 11:50:00,66.23,66.31,66.12,66.23,10457.0,62.2545,62.3297,62.1511,62.2545,10457.0
2022-10-05 12:00:00,66.24,66.54,66.04,66.45,26300.0,62.2639,62.5459,62.0759,62.4613,26300.0
2022-10-05 12:10:00,66.44,66.76,66.43,66.74,23426.0,62.4519,62.7527,62.4425,62.7339,23426.0
2022-10-05 12:20:00,66.77,66.78,66.6,66.64,15733.0,62.7621,62.7715,62.6023,62.6399,15733.0
2022-10-05 12:30:00,66.63,66.7,66.54,66.64,21279.0,62.6305,62.6963,62.5459,62.6399,21279.0
2022-10-05 12:40:00,66.63,66.87,66.56,66.85,38072.0,62.6305,62.8561,62.5647,62.8373,38072.0
2022-10-05 12:50:00,66.86,66.97,66.81,66.82,24744.0,62.8467,62.9501,62.7997,62.8091,24744.0
2022-10-05 13:00:00,66.8,67.13,66.8,67.05,24620.0,62.7903,63.1005,62.7903,63.0253,24620.0
2022-10-05 13:10:00,67.05,67.24,67.05,67.23,23862.0,63.0253,63.2039,63.0253,63.1945,23862.0
2022-10-05 13:20:00,67.25,67.4,67.25,67.33,34100.0,63.2133,63.3543,63.2133,63.2885,34100.0
2022-10-05 13:30:00,67.34,67.36,67.2,67.36,21939.0,63.2979,63.3167,63.1663,63.3167,21939.0
2022-10-05 13:40:00,67.34,67.37,67.19,67.35,24156.0,63.2979,63.3261,63.1569,63.3073,24156.0
2022-10-05 13:50:00,67.34,67.35,67.08,67.08,20723.0,63.2979,63.3073,63.0535,63.0535,20723.0
2022-10-05 14:00:00,67.08,67.27,67.02,67.15,29717.0,63.0535,63.2321,62.9971,63.1193,29717.0
2022-10-05 14:10:00,67.14,67.35,67.14,67.3,86938.0,63.1099,63.3073,63.1099,63.2603,86938.0
2022-10-05 14:20:00,67.28,67.35,67.13,67.29,28218.0,63.2415,63.3073,63.1005,63.2509,28218.0
2022-10-05 14:30:00,67.29,67.38,67.18,67.26,23482.0,63.2509,63.3355,63.1475,63.2227,23482.0
2022-10-05 14:40:00,67.25,67.38,67.21,67.27,24620.0,63.2133,63.3355,63.1757,63.2321,24620.0
2022-10-05 14:50:00,67.28,67.52,67.2,67.5,20655.0,63.2415,63.4671,63.1663,63.4483,20655.0
2022-10-05 15:00:00,67.55,67.68,67.55,67.67,36699.0,63.4953,63.6175,63.4953,63.6081,36699.0
2022-10-05 15:10:00,67.67,67.92,67.61,67.87,69031.0,63.6081,63.8431,63.5517,63.7961,69031.0
2022-10-05 15:20:00,67.88,67.88,67.69,67.72,44259.0,63.8055,63.8055,63.6269,63.6551,44259.0
2022-10-05 15:30:00,67.72,67.84,67.63,67.75,117068.0,63.6551,63.7679,63.5705,63.6833,117068.0
2022-10-05 15:40:00,67.76,67.89,67.71,67.76,116366.0,63.6927,63.8149,63.6457,63.6927,116366.0
2022-10-05 15:50:00,67.75,67.81,67.25,67.4,388703.0,63.6833,63.7397,63.2133,63.3543,388703.0
2022-10-06 09:30:00,67.19,68.1,67.11,68.04,55422.0,63.1569,64.0123,63.0817,63.9559,55422.0
2022-10-06 09:40:00,68.03,68.39,67.89,67.94,30712.0,63.9465,64.2849,63.8149,63.8619,30712.0
2022-10-06 09:50:00,67.94,68.31,67.79,67.9,25494.0,63.8619,64.2097,63.7209,63.8243,25494.0
2022-10-06 10:00:00,67.93,67.97,67.22,67.39,53323.0,63.8525,63.8901,63.1851,63.3449,53323.0
2022-10-06 10:10:00,67.37,67.42,67.13,67.18,50059.0,63.3261,63.3731,63.1005,63.1475,50059.0
2022-10-06 10:20:00,67.17,67.23,66.91,66.94,36737.0,63.1381,63.1945,62.8937,62.9219,36737.0
2022-10-06 10:30:00,66.93,67.25,66.89,67.16,30377.0,62.9125,63.2133,62.8749,63.1287,30377.0
2022-10-06 10:40:00,67.15,67.58,67.15,67.52,34775.0,63.1193,63.5235,63.1193,63.4671,34775.0
2022-10-06 10:50:00,67.57,67.72,67.44,67.7,31495.0,63.5141,63.6551,63.3919,63.6363,31495.0
2022-10-06 11:00:00,67.72,67.72,67.38,67.52,30708.0,63.6551,63.6551,63.3355,63.4671,30708.0
2022-10-06 11:10:00,67.49,67.69,67.31,67.67,37463.0,63.4389,63.6269,63.2697,63.6081,37463.0
2022-10-06 11:20:00,67.64,67.84,67.6,67.73,63677.0,63.5799,63.7679,63.5423,63.6645,63677.0
2022-10-06 11:30:00,67.73,67.73,67.44,67.47,19309.0,63.6645,63.6645,63.3919,63.4201,19309.0
2022-10-06 11:40:00,67.44,67.79,67.4,67.77,29923.0,63.3919,63.7209,63.3543,63.7021,29923.0
2022-10-06 11:50:00,67.77,67.97,67.3,67.33,30549.0,63.7021,63.8901,63.2603,63.2885,30549.0
2022-10-06 12:00:00,67.31,67.32,67.14,67.23,25055.0,63.2697,63.2791,63.1099,63.1945,25055.0
2022-10-06 12:10:00,67.26,67.38,67.22,67.28,21210.0,63.2227,63.3355,63.1851,63.2415,21210.0
2022-10-06 12:20:00,67.3,67.51,67.27,67.51,24176.0,63.2603,63.4577,63.2321,63.4577,24176.0
2022-10-06 12:30:00,67.51,67.63,67.34,67.63,24216.0,63.4577,63.5705,63.2979,63.5705,24216.0
2022-10-06 12:40:00,67.62,67.81,67.59,67.72,21765.0,63.5611,63.7397,63.5329,63.6551,21765.0
2022-10-06 12:50:00,67.72,67.73,67.59,67.6,13943.0,63.6551,63.6645,63.5329,63.5423,13943.0
2022-10-06 13:00:00,67.63,67.67,67.47,67.49,62254.0,63.5705,63.6081,63.4201,63.4389,62254.0
2022-10-06 13:10:00,67.49,67.74,67.48,67.72,27209.0,63.4389,63.6739,63.4295,63.6551,27209.0
2022-10-06 13:20:00,67.73,67.89,67.67,67.87,74588.0,63.6645,63.8149,63.6081,63.7961,74588.0
2022-10-06 13:30:00,67.87,67.88,67.65,67.66,17446.0,63.7961,63.8055,63.5893,63.5987,17446.0
2022-10-06 13:40:00,67.66,67.84,67.64,67.8,11329.0,63.5987,63.7679,63.5799,63.7303,11329.0
2022-10-06 13:50:00,67.79,67.82,67.63,67.65,18710.0,63.7209,63.7491,63.5705,63.5893,18710.0
2022-10-06 14:00:00,67.64,67.67,67.3,67.38,16351.0,63.5799,63.6081,63.2603,63.3355,16351.0
2022-10-06 14:10:00,67.38,67.47,67.27,67.38,38917.0,63.3355,63.4201,63.2321,63.3355,38917.0
2022-10-06 14:20:00,67.37,67.53,67.36,67.45,20935.0,63.3261,63.4765,63.3167,63.4013,20935.0
2022-10-06 14:30:00,67.46,67.56,67.28,67.38,26842.0,63.4107,63.5047,63.2415,63.3355,26842.0
2022-10-06 14:40:00,67.38,67.48,67.22,67.22,42277.0,63.3355,63.4295,63.1851,63.1851,42277.0
2022-10-06 14:50:00,67.22,67.35,67.06,67.22,39306.0,63.1851,63.3073,63.0347,63.1851,39306.0
2022-10-06 15:00:00,67.24,67.36,67.14,67.23,27832.0,63.2039,63.3167,63.1099,63.1945,27832.0
2022-10-06 15:10:00,67.22,67.34,67.09,67.24,40605.0,63.1851,63.2979,63.0629,63.2039,40605.0
2022-10-06 15:20:00,67.22,67.37,67.17,67.31,43158.0,63.1851,63.3261,63.1381,63.2697,43158.0
2022-10-06 15:30:00,67.32,67.34,67.13,67.2,42943.0,63.2791,63.2979,63.1005,63.1663,42943.0
2022-10-06 15:40:00,67.2,67.26,67.05,67.1,83085.0,63.1663,63.2227,63.0253,63.0723,83085.0
2022-10-06 15:50:00,67.09,67.28,67.03,67.09,325350.0,63.0629,63.2415,63.0065,63.0629,325350.0
2022-10-07 09:30:00,65.1,65.52,64.68,65.17,192180.0,61.1924,61.5872,60.7976,61.2582,192180.0
2022-10-07 09:40:00,65.18,65.41,64.69,64.77,51990.0,61.2676,61.4838,60.807,60.8822,51990.0
2022-10-07 09:50:00,64.75,64.94,64.61,64.62,24792.0,60.8634,61.042,60.7318,60.7412,24792.0
2022-10-07 10:00:00,64.59,64.96,64.49,64.8,41743.0,60.713,61.0608,60.619,60.9104,41743.0
2022-10-07 10:10:00,64.8,65.22,64.74,65.14,25319.0,60.9104,61.3052,60.854,61.23,25319.0
2022-10-07 10:20:00,65.16,65.32,65.02,65.06,21628.0,61.2488,61.3992,61.1172,61.1548,21628.0
2022-10-07 10:30:00,65.08,65.2,64.86,64.86,25675.0,61.1736,61.2864,60.9668,60.9668,25675.0
2022-10-07 10:40:00,64.88,65.15,64.84,65.03,22076.0,60.9856,61.2394,60.948,61.1266,22076.0
2022-10-07 10:50:00,65.01,65.15,64.9,64.94,24302.0,61.1078,61.2394,61.0044,61.042,24302.0
2022-10-07 11:00:00,64.92,65.06,64.79,64.85,22067.0,61.0232,61.1548,60.901,60.9574,22067.0
2022-10-07 11:10:00,64.84,64.91,64.42,64.42,29919.0,60.948,61.0138,60.5532,60.5532,29919.0
2022-10-07 11:20:00,64.42,64.58,64.29,64.57,33120.0,60.5532,60.7036,60.431,60.6942,33120.0
2022-10-07 11:30:00,64.59,64.67,64.29,64.36,43327.0,60.713,60.7882,60.431,60.4968,43327.0
2022-10-07 11:40:00,64.34,64.4,64.07,64.14,29171.0,60.478,60.5344,60.2242,60.29,29171.0
2022-10-07 11:50:00,64.11,64.38,64.1,64.33,35410.0,60.2618,60.5156,60.2524,60.4686,35410.0
2022-10-07 12:00:00,64.34,64.42,64.23,64.36,28275.0,60.478,60.5532,60.3746,60.4968,28275.0
2022-10-07 12:10:00,64.34,64.45,64.26,64.31,23388.0,60.478,60.5814,60.4028,60.4498,23388.0
2022-10-07 12:20:00,64.3,64.36,64.1,64.19,27388.0,60.4404,60.4968,60.2524,60.337,27388.0
2022-10-07 12:30:00,64.19,64.21,64.05,64.21,21066.0,60.337,60.3558,60.2054,60.3558,21066.0
2022-10-07 12:40:00,64.24,64.25,63.94,64.02,27650.0,60.384,60.3934,60.102,60.1772,27650.0
2022-10-07 12:50:00,64.03,64.21,64.01,64.19,24633.0,60.1866,60.3558,60.1678,60.337,24633.0
2022-10-07 13:00:00,64.2,64.2,63.82,63.83,20890.0,60.3464,60.3464,59.9892,59.9986,20890.0
2022-10-07 13:10:00,63.84,64.22,63.81,64.16,25649.0,60.008,60.3652,59.9798,60.3088,25649.0
2022-10-07 13:20:00,64.16,64.17,63.95,63.96,40220.0,60.3088,60.3182,60.1114,60.1208,40220.0
2022-10-07 13:30:00,63.96,64.08,63.91,64.05,24815.0,60.1208,60.2336,60.0738,60.2054,24815.0
2022-10-07 13:40:00,64.04,64.16,63.98,63.99,24847.0,60.196,60.3088,60.1396,60.149,24847.0
2022-10-07 13:50:00,64.0,64.03,63.82,63.83,17895.0,60.1584,60.1866,59.9892,59.9986,17895.0
2022-10-07 14:00:00,63.81,63.89,63.74,63.77,21622.0,59.9798,60.055,59.914,59.9422,21622.0
2022-10-07 14:10:00,63.77,63.85,63.67,63.74,25502.0,59.9422,60.0174,59.8482,59.914,25502.0
2022-10-07 14:20:00,63.72,63.77,63.62,63.74,28060.0,59.8952,59.9422,59.8012,59.914,28060.0
2022-10-07 14:30:00,63.75,63.96,63.73,63.83,25155.0,59.9234,60.1208,59.9046,59.9986,25155.0
2022-10-07 14:40:00,63.83,63.91,63.69,63.78,23633.0,59.9986,60.0738,59.867,59.9516,23633.0
2022-10-07 14:50:00,63.79,63.86,63.65,63.85,22759.0,59.961,60.0268,59.8294,60.0174,22759.0
2022-10-07 15:00:00,63.88,64.15,63.88,64.04,72502.0,60.0456,60.2994,60.0456,60.196,72502.0
2022-10-07 15:10:00,64.04,64.12,63.9,63.93,111719.0,60.196,60.2712,60.0644,60.0926,111719.0
2022-10-07 15:20:00,63.92,63.99,63.68,63.73,80994.0,60.0832,60.149,59.8576,59.9046,80994.0
2022-10-07 15:30:00,63.73,63.8,63.48,63.8,103756.0,59.9046,59.9704,59.6696,59.9704,103756.0
2022-10-07 15:40:00,63.8,63.92,63.67,63.76,162599.0,59.9704,60.0832,59.8482,59.9328,162599.0
2022-10-07 15:50:00,63.76,64.0,63.5,63.84,901175.0,59.9328,60.1584,59.6884,60.008,901175.0
2022-10-10 09:30:00,63.82,64.01,62.93,63.07,138641.0,59.9892,60.1678,59.1526,59.2842,138641.0
2022-10-10 09:40:00,63.04,63.13,62.72,62.84,66081.0,59.256,59.3406,58.9552,59.068,66081.0
2022-10-10 09:50:00,62.85,63.01,62.13,62.2,57728.0,59.0774,59.2278,58.4006,58.4664,57728.0
2022-10-10 10:00:00,62.2,62.26,61.83,61.85,62091.0,58.4664,58.5228,58.1186,58.1374,62091.0
2022-10-10 10:10:00,61.85,62.08,61.83,61.93,50406.0,58.1374,58.3536,58.1186,58.2126,50406.0
2022-10-10 10:20:00,61.94,62.28,61.83,62.0,101477.0,58.222,58.5416,58.1186,58.2784,101477.0
2022-10-10 10:30:00,61.97,62.07,61.35,61.36,56225.0,58.2502,58.3442,57.6675,57.6769,56225.0
2022-10-10 10:40:00,61.35,61.49,61.23,61.36,40197.0,57.6675,57.7991,57.5547,57.6769,40197.0
2022-10-10 10:50:00,61.31,61.35,60.95,61.05,46772.0,57.6299,57.6675,57.2915,57.3855,46772.0
2022-10-10 11:00:00,61.02,61.2,60.91,61.2,39732.0,57.3573,57.5265,57.2539,57.5265,39732.0
2022-10-10 11:10:00,61.19,61.35,61.17,61.21,39374.0,57.5171,57.6675,57.4983,57.5359,39374.0
2022-10-10 11:20:00,61.2,61.64,61.18,61.42,25635.0,57.5265,57.94,57.5077,57.7333,25635.0
2022-10-10 11:30:00,61.43,61.54,61.26,61.32,66496.0,57.7427,57.8461,57.5829,57.6393,66496.0
2022-10-10 11:40:00,61.32,61.65,61.23,61.65,21974.0,57.6393,57.9494,57.5547,57.9494,21974.0
2022-10-10 11:50:00,61.67,61.89,61.6,61.6,31405.0,57.9682,58.175,57.9025,57.9025,31405.0
2022-10-10 12:00:00,61.6,61.6,61.27,61.3,22278.0,57.9025,57.9025,57.5923,57.6205,22278.0
2022-10-10 12:10:00,61.29,61.39,61.23,61.25,37457.0,57.6111,57.7051,57.5547,57.5735,37457.0
2022-10-10 12:20:00,61.25,61.25,60.9,60.93,43525.0,57.5735,57.5735,57.2445,57.2727,43525.0
2022-10-10 12:30:00,60.93,61.03,60.92,61.03,28462.0,57.2727,57.3667,57.2633,57.3667,28462.0
2022-10-10 12:40:00,61.04,61.12,60.96,61.04,24891.0,57.3761,57.4513,57.3009,57.3761,24891.0
2022-10-10 12:50:00,61.04,61.25,60.98,61.13,27921.0,57.3761,57.5735,57.3197,57.4607,27921.0
2022-10-10 13:00:00,61.13,61.13,60.87,60.88,23905.0,57.4607,57.4607,57.2163,57.2257,23905.0
2022-10-10 13:10:00,60.89,61.22,60.84,61.06,65329.0,57.2351,57.5453,57.1881,57.3949,65329.0
2022-10-10 13:20:00,61.06,61.19,61.02,61.16,44163.0,57.3949,57.5171,57.3573,57.4889,44163.0
2022-10-10 13:30:00,61.13,61.39,61.13,61.31,62347.0,57.4607,57.7051,57.4607,57.6299,62347.0
2022-10-10 13:40:00,61.32,61.82,61.16,61.74,73224.0,57.6393,58.1092,57.4889,58.034,73224.0
2022-10-10 13:50:00,61.77,61.99,61.72,61.75,100598.0,58.0622,58.269,58.0152,58.0434,100598.0
2022-10-10 14:00:00,61.74,61.76,61.37,61.37,60628.0,58.034,58.0528,57.6863,57.6863,60628.0
2022-10-10 14:10:00,61.37,61.44,61.13,61.13,36813.0,57.6863,57.7521,57.4607,57.4607,36813.0
2022-10-10 14:20:00,61.15,61.31,61.1,61.23,33206.0,57.4795,57.6299,57.4325,57.5547,33206.0
2022-10-10 14:30:00,61.24,61.51,61.18,61.51,47406.0,57.5641,57.8179,57.5077,57.8179,47406.0
2022-10-10 14:40:00,61.52,61.59,61.26,61.3,19542.0,57.8273,57.8931,57.5829,57.6205,19542.0
2022-10-10 14:50:00,61.32,61.49,61.29,61.43,32976.0,57.6393,57.7991,57.6111,57.7427,32976.0
2022-10-10 15:00:00,61.43,61.55,61.32,61.4,21527.0,57.7427,57.8555,57.6393,57.7145,21527.0
2022-10-10 15:10:00,61.39,61.75,61.33,61.72,80469.0,57.7051,58.0434,57.6487,58.0152,80469.0
2022-10-10 15:20:00,61.77,61.84,61.43,61.5,123863.0,58.0622,58.128,57.7427,57.8085,123863.0
2022-10-10 15:30:00,61.51,61.76,61.34,61.58,167177.0,57.8179,58.0528,57.6581,57.8837,167177.0
2022-10-10 15:40:00,61.58,61.64,61.41,61.62,214198.0,57.8837,57.94,57.7239,57.9213,214198.0
2022-10-10 15:50:00,61.6,61.69,61.2,61.2,564409.0,57.9025,57.987,57.5265,57.5265,564409.0
2022-10-11 09:30:00,60.04,60.2,59.48,59.69,178517.0,56.4361,56.5865,55.9097,56.1071,178517.0
2022-10-11 09:40:00,59.68,59.72,59.17,59.19,142961.0,56.0977,56.1353,55.6183,55.6371,142961.0
2022-10-11 09:50:00,59.2,59.58,58.87,58.88,197810.0,55.6465,56.0037,55.3363,55.3457,197810.0
2022-10-11 10:00:00,58.88,58.99,58.65,58.88,196075.0,55.3457,55.4491,55.1295,55.3457,196075.0
2022-10-11 10:10:00,58.88,59.17,58.78,59.0,204055.0,55.3457,55.6183,55.2517,55.4585,204055.0
2022-10-11 10:20:00,58.96,59.1,58.89,58.9,72549.0,55.4209,55.5525,55.3551,55.3645,72549.0
2022-10-11 10:30:00,58.86,59.21,58.7,59.16,58034.0,55.3269,55.6559,55.1765,55.6089,58034.0
2022-10-11 10:40:00,59.16,59.47,59.08,59.09,53173.0,55.6089,55.9003,55.5337,55.5431,53173.0
2022-10-11 10:50:00,59.09,59.18,59.01,59.02,61973.0,55.5431,55.6277,55.4679,55.4773,61973.0
2022-10-11 11:00:00,59.02,59.57,59.02,59.12,49349.0,55.4773,55.9943,55.4773,55.5713,49349.0
2022-10-11 11:10:00,59.18,59.39,59.07,59.28,48336.0,55.6277,55.8251,55.5243,55.7217,48336.0
2022-10-11 11:20:00,59.29,59.56,59.24,59.49,57416.0,55.7311,55.9849,55.6841,55.9191,57416.0
2022-10-11 11:30:00,59.55,60.06,59.53,59.93,63328.0,55.9755,56.4549,55.9567,56.3327,63328.0
2022-10-11 11:40:00,59.94,60.7,59.84,60.6,67070.0,56.3421,57.0565,56.2481,56.9625,67070.0
2022-10-11 11:50:00,60.57,60.69,60.39,60.42,38283.0,56.9343,57.0471,56.7651,56.7933,38283.0
2022-10-11 12:00:00,60.44,60.45,59.79,59.83,54230.0,56.8121,56.8215,56.2011,56.2387,54230.0
2022-10-11 12:10:00,59.84,60.27,59.83,60.27,31175.0,56.2481,56.6523,56.2387,56.6523,31175.0
2022-10-11 12:20:00,60.26,60.43,60.19,60.3,37833.0,56.6429,56.8027,56.5771,56.6805,37833.0
2022-10-11 12:30:00,60.3,60.53,60.26,60.53,41164.0,56.6805,56.8967,56.6429,56.8967,41164.0
2022-10-11 12:40:00,60.52,61.15,60.48,60.97,61114.0,56.8873,57.4795,56.8497,57.3103,61114.0
2022-10-11 12:50:00,61.0,61.02,60.53,60.57,38309.0,57.3385,57.3573,56.8967,56.9343,38309.0
2022-10-11 13:00:00,60.57,60.63,60.3,60.46,69366.0,56.9343,56.9907,56.6805,56.8309,69366.0
2022-10-11 13:10:00,60.45,60.48,60.22,60.27,37651.0,56.8215,56.8497,56.6053,56.6523,37651.0
2022-10-11 13:20:00,60.27,60.34,60.02,60.09,34204.0,56.6523,56.7181,56.4173,56.4831,34204.0
2022-10-11 13:30:00,60.1,60.14,59.97,60.09,37598.0,56.4925,56.5301,56.3703,56.4831,37598.0
2022-10-11 13:40:00,60.1,60.32,60.07,60.22,30899.0,56.4925,56.6993,56.4643,56.6053,30899.0
2022-10-11 13:50:00,60.21,60.32,60.16,60.28,33204.0,56.5959,56.6993,56.5489,56.6617,33204.0
2022-10-11 14:00:00,60.32,60.43,60.2,60.38,61951.0,56.6993,56.8027,56.5865,56.7557,61951.0
2022-10-11 14:10:00,60.34,60.35,60.18,60.22,29720.0,56.7181,56.7275,56.5677,56.6053,29720.0
2022-10-11 14:20:00,60.18,60.37,60.18,60.35,27201.0,56.5677,56.7463,56.5677,56.7275,27201.0
2022-10-11 14:30:00,60.36,60.4,60.2,60.25,27802.0,56.7369,56.7745,56.5865,56.6335,27802.0
2022-10-11 14:40:00,60.27,60.3,59.57,59.65,50051.0,56.6523,56.6805,55.9943,56.0695,50051.0
2022-10-11 14:50:00,59.64,59.65,59.22,59.27,58559.0,56.0601,56.0695,55.6653,55.7123,58559.0
2022-10-11 15:00:00,59.24,59.32,58.97,58.98,76862.0,55.6841,55.7593,55.4303,55.4397,76862.0
2022-10-11 15:10:00,58.98,59.01,58.68,58.87,100122.0,55.4397,55.4679,55.1577,55.3363,100122.0
2022-10-11 15:20:00,58.87,59.15,58.87,59.08,110251.0,55.3363,55.5995,55.3363,55.5337,110251.0
2022-10-11 15:30:00,59.07,59.4,58.94,59.4,120012.0,55.5243,55.8345,55.4021,55.8345,120012.0
2022-10-11 15:40:00,59.39,59.41,59.17,59.33,199263.0,55.8251,55.8439,55.6183,55.7687,199263.0
2022-10-11 15:50:00,59.3,59.57,59.04,59.56,559940.0,55.7405,55.9943,55.4961,55.9849,559940.0
2022-10-12 09:30:00,58.96,59.53,58.49,59.15,120325.0,55.4209,55.9567,54.9791,55.5995,120325.0
2022-10-12 09:40:00,59.14,59.24,58.69,59.13,34857.0,55.5901,55.6841,55.1671,55.5807,34857.0
2022-10-12 09:50:00,59.15,59.28,58.96,59.1,41412.0,55.5995,55.7217,55.4209,55.5525,41412.0
2022-10-12 10:00:00,59.14,59.36,58.71,58.75,60344.0,55.5901,55.7969,55.1859,55.2235,60344.0
2022-10-12 10:10:00,58.75,58.82,58.59,58.76,54946.0,55.2235,55.2893,55.0731,55.2329,54946.0
2022-10-12 10:20:00,58.75,58.76,58.4,58.63,37646.0,55.2235,55.2329,54.8945,55.1107,37646.0
2022-10-12 10:30:00,58.62,58.77,58.51,58.59,36906.0,55.1013,55.2423,54.9979,55.0731,36906.0
2022-10-12 10:40:00,58.59,58.61,58.38,58.55,44488.0,55.0731,55.0919,54.8757,55.0355,44488.0
2022-10-12 10:50:00,58.55,58.62,58.45,58.46,39107.0,55.0355,55.1013,54.9415,54.9509,39107.0
2022-10-12 11:00:00,58.42,58.93,58.42,58.81,43051.0,54.9133,55.3927,54.9133,55.2799,43051.0
2022-10-12 11:10:00,58.82,58.89,58.59,58.73,46050.0,55.2893,55.3551,55.0731,55.2047,46050.0
2022-10-12 11:20:00,58.72,58.84,58.6,58.73,36594.0,55.1953,55.3081,55.0825,55.2047,36594.0
2022-10-12 11:30:00,58.75,58.76,58.55,58.63,45599.0,55.2235,55.2329,55.0355,55.1107,45599.0
2022-10-12 11:40:00,58.64,58.9,58.58,58.8,36381.0,55.1201,55.3645,55.0637,55.2705,36381.0
2022-10-12 11:50:00,58.79,59.02,58.79,58.91,46653.0,55.2611,55.4773,55.2611,55.3739,46653.0
2022-10-12 12:00:00,58.9,58.95,58.7,58.77,63248.0,55.3645,55.4115,55.1765,55.2423,63248.0
2022-10-12 12:10:00,58.76,58.79,58.54,58.79,52020.0,55.2329,55.2611,55.0261,55.2611,52020.0
2022-10-12 12:20:00,58.79,58.82,58.56,58.62,34695.0,55.2611,55.2893,55.0449,55.1013,34695.0
2022-10-12 12:30:00,58.61,58.67,58.49,58.5,34285.0,55.0919,55.1483,54.9791,54.9885,34285.0
2022-10-12 12:40:00,58.49,58.69,58.45,58.64,38855.0,54.9791,55.1671,54.9415,55.1201,38855.0
2022-10-12 12:50:00,58.64,58.7,58.6,58.6,38938.0,55.1201,55.1765,55.0825,55.0825,38938.0
2022-10-12 13:00:00,58.61,58.7,58.5,58.6,41872.0,55.0919,55.1765,54.9885,55.0825,41872.0
2022-10-12 13:10:00,58.59,58.66,58.44,58.46,87403.0,55.0731,55.1389,54.9321,54.9509,87403.0
2022-10-12 13:20:00,58.47,58.54,58.39,58.49,33570.0,54.9603,55.0261,54.8851,54.9791,33570.0
2022-10-12 13:30:00,58.51,58.52,58.26,58.34,46073.0,54.9979,55.0073,54.7629,54.8381,46073.0
2022-10-12 13:40:00,58.38,58.42,58.27,58.41,28368.0,54.8757,54.9133,54.7723,54.9039,28368.0
2022-10-12 13:50:00,58.4,58.43,58.26,58.33,29243.0,54.8945,54.9227,54.7629,54.8287,29243.0
2022-10-12 14:00:00,58.34,58.59,58.27,58.45,108694.0,54.8381,55.0731,54.7723,54.9415,108694.0
2022-10-12 14:10:00,58.41,58.61,58.35,58.45,50303.0,54.9039,55.0919,54.8475,54.9415,50303.0
2022-10-12 14:20:00,58.45,58.54,58.23,58.45,44275.0,54.9415,55.0261,54.7347,54.9415,44275.0
2022-10-12 14:30:00,58.44,58.48,58.26,58.32,69938.0,54.9321,54.9697,54.7629,54.8193,69938.0
2022-10-12 14:40:00,58.31,58.35,58.13,58.17,84939.0,54.8099,54.8475,54.6407,54.6783,84939.0
2022-10-12 14:50:00,58.16,58.19,57.96,58.02,57312.0,54.6689,54.6971,54.4809,54.5373,57312.0
2022-10-12 15:00:00,58.02,58.09,57.95,57.96,147114.0,54.5373,54.6031,54.4715,54.4809,147114.0
2022-10-12 15:10:00,57.97,58.17,57.93,58.13,189147.0,54.4903,54.6783,54.4527,54.6407,189147.0
2022-10-12 15:20:00,58.13,58.17,57.99,58.08,90618.0,54.6407,54.6783,54.5091,54.5937,90618.0
2022-10-12 15:30:00,58.07,58.19,57.99,58.07,130273.0,54.5843,54.6971,54.5091,54.5843,130273.0
2022-10-12 15:40:00,58.08,58.09,57.91,57.94,228636.0,54.5937,54.6031,54.4339,54.4621,228636.0
2022-10-12 15:50:00,57.92,57.96,57.76,57.83,436334.0,54.4433,54.4809,54.2929,54.3587,436334.0
2022-10-13 09:30:00,55.97,56.01,54.77,55.19,230572.0,52.6104,52.648,51.4824,51.8772,230572.0
2022-10-13 09:40:00,55.17,55.79,54.91,55.61,80276.0,51.8584,52.4412,51.614,52.272,80276.0
2022-10-13 09:50:00,55.59,56.13,55.59,55.76,202060.0,52.2532,52.7608,52.2532,52.413,202060.0
2022-10-13 10:00:00,55.76,56.3,55.57,56.21,369781.0,52.413,52.9206,52.2344,52.836,369781.0
2022-10-13 10:10:00,56.18,56.78,56.06,56.49,94271.0,52.8078,53.3718,52.695,53.0992,94271.0
2022-10-13 10:20:00,56.51,56.61,55.93,55.94,175493.0,53.118,53.212,52.5728,52.5822,175493.0
2022-10-13 10:30:00,55.93,56.31,55.88,56.31,192147.0,52.5728,52.93,52.5258,52.93,192147.0
2022-10-13 10:40:00,56.29,56.75,56.25,56.75,173065.0,52.9112,53.3436,52.8736,53.3436,173065.0
2022-10-13 10:50:00,56.77,57.36,56.65,57.08,62261.0,53.3624,53.917,53.2496,53.6538,62261.0
2022-10-13 11:00:00,57.08,57.93,56.9,57.9,67259.0,53.6538,54.4527,53.4846,54.4245,67259.0
2022-10-13 11:10:00,57.88,58.98,57.74,58.73,140085.0,54.4057,55.4397,54.2741,55.2047,140085.0
2022-10-13 11:20:00,58.75,59.78,58.7,58.97,223658.0,55.2235,56.1917,55.1765,55.4303,223658.0
2022-10-13 11:30:00,58.97,60.32,58.72,59.95,115979.0,55.4303,56.6993,55.1953,56.3515,115979.0
2022-10-13 11:40:00,59.97,60.4,59.26,59.29,82818.0,56.3703,56.7745,55.7029,55.7311,82818.0
2022-10-13 11:50:00,59.28,59.54,59.16,59.33,67807.0,55.7217,55.9661,55.6089,55.7687,67807.0
2022-10-13 12:00:00,59.34,59.59,59.24,59.29,68666.0,55.7781,56.0131,55.6841,55.7311,68666.0
2022-10-13 12:10:00,59.27,59.32,58.63,58.72,54321.0,55.7123,55.7593,55.1107,55.1953,54321.0
2022-10-13 12:20:00,58.72,58.72,58.48,58.57,49756.0,55.1953,55.1953,54.9697,55.0543,49756.0
2022-10-13 12:30:00,58.54,58.75,58.48,58.56,41411.0,55.0261,55.2235,54.9697,55.0449,41411.0
2022-10-13 12:40:00,58.55,58.94,58.55,58.94,53959.0,55.0355,55.4021,55.0355,55.4021,53959.0
2022-10-13 12:50:00,58.93,59.04,58.8,58.93,39382.0,55.3927,55.4961,55.2705,55.3927,39382.0
2022-10-13 13:00:00,58.94,59.34,58.94,59.02,44062.0,55.4021,55.7781,55.4021,55.4773,44062.0
2022-10-13 13:10:00,59.01,59.31,58.97,59.27,49744.0,55.4679,55.7499,55.4303,55.7123,49744.0
2022-10-13 13:20:00,59.27,59.79,59.25,59.65,72304.0,55.7123,56.2011,55.6935,56.0695,72304.0
2022-10-13 13:30:00,59.68,59.98,59.65,59.82,68031.0,56.0977,56.3797,56.0695,56.2293,68031.0
2022-10-13 13:40:00,59.81,59.88,59.51,59.64,49658.0,56.2199,56.2857,55.9379,56.0601,49658.0
2022-10-13 13:50:00,59.65,59.66,59.48,59.55,33429.0,56.0695,56.0789,55.9097,55.9755,33429.0
2022-10-13 14:00:00,59.54,59.57,59.36,59.38,35906.0,55.9661,55.9943,55.7969,55.8157,35906.0
2022-10-13 14:10:00,59.37,59.41,59.17,59.31,41464.0,55.8063,55.8439,55.6183,55.7499,41464.0
2022-10-13 14:20:00,59.31,59.37,58.93,58.94,70682.0,55.7499,55.8063,55.3927,55.4021,70682.0
2022-10-13 14:30:00,58.95,59.43,58.95,59.38,87008.0,55.4115,55.8627,55.4115,55.8157,87008.0
2022-10-13 14:40:00,59.38,59.56,59.32,59.47,48192.0,55.8157,55.9849,55.7593,55.9003,48192.0
2022-10-13 14:50:00,59.46,59.8,59.41,59.71,71233.0,55.8909,56.2105,55.8439,56.1259,71233.0
2022-10-13 15:00:00,59.71,59.88,59.48,59.87,75193.0,56.1259,56.2857,55.9097,56.2763,75193.0
2022-10-13 15:10:00,59.87,59.92,59.68,59.69,90297.0,56.2763,56.3233,56.0977,56.1071,90297.0
2022-10-13 15:20:00,59.7,59.71,59.53,59.59,94577.0,56.1165,56.1259,55.9567,56.0131,94577.0
2022-10-13 15:30:00,59.58,59.75,59.37,59.48,105289.0,56.0037,56.1635,55.8063,55.9097,105289.0
2022-10-13 15:40:00,59.49,59.57,59.34,59.51,165662.0,55.9191,55.9943,55.7781,55.9379,165662.0
2022-10-13 15:50:00,59.5,59.76,59.31,59.46,679467.0,55.9285,56.1729,55.7499,55.8909,679467.0
2022-10-14 09:30:00,60.1,60.34,59.13,59.86,85122.0,56.4925,56.7181,55.5807,56.2669,85122.0
2022-10-14 09:40:00,59.85,59.86,58.75,58.8,37768.0,56.2575,56.2669,55.2235,55.2705,37768.0
2022-10-14 09:50:00,58.76,58.92,58.43,58.45,34665.0,55.2329,55.3833,54.9227,54.9415,34665.0
2022-10-14 10:00:00,58.41,58.41,57.69,58.07,78045.0,54.9039,54.9039,54.2271,54.5843,78045.0
2022-10-14 10:10:00,58.06,58.07,57.64,57.85,63058.0,54.5749,54.5843,54.1802,54.3775,63058.0
2022-10-14 10:20:00,57.86,57.98,57.47,57.82,60616.0,54.3869,54.4997,54.0204,54.3493,60616.0
2022-10-14 10:30:00,57.83,58.19,57.79,57.95,48711.0,54.3587,54.6971,54.3211,54.4715,48711.0
2022-10-14 10:40:00,57.94,58.12,57.64,57.65,47775.0,54.4621,54.6313,54.1802,54.1896,47775.0
2022-10-14 10:50:00,57.68,58.12,57.61,58.11,39081.0,54.2177,54.6313,54.152,54.6219,39081.0
2022-10-14 11:00:00,58.08,58.63,58.08,58.33,96135.0,54.5937,55.1107,54.5937,54.8287,96135.0
2022-10-14 11:10:00,58.33,58.33,57.95,57.98,66049.0,54.8287,54.8287,54.4715,54.4997,66049.0
2022-10-14 11:20:00,57.95,58.23,57.94,58.21,51666.0,54.4715,54.7347,54.4621,54.7159,51666.0
2022-10-14 11:30:00,58.19,58.2,57.84,57.97,36563.0,54.6971,54.7065,54.3681,54.4903,36563.0
2022-10-14 11:40:00,57.99,58.07,57.54,57.59,32612.0,54.5091,54.5843,54.0862,54.1332,32612.0
2022-10-14 11:50:00,57.64,57.69,57.45,57.54,21907.0,54.1802,54.2271,54.0016,54.0862,21907.0
2022-10-14 12:00:00,57.53,57.84,57.44,57.45,39030.0,54.0768,54.3681,53.9922,54.0016,39030.0
2022-10-14 12:10:00,57.45,57.63,57.38,57.58,23501.0,54.0016,54.1708,53.9358,54.1238,23501.0
2022-10-14 12:20:00,57.57,57.82,57.52,57.8,49487.0,54.1144,54.3493,54.0674,54.3305,49487.0
2022-10-14 12:30:00,57.8,57.89,57.66,57.73,20028.0,54.3305,54.4151,54.1989,54.2647,20028.0
2022-10-14 12:40:00,57.72,57.93,57.7,57.7,20880.0,54.2553,54.4527,54.2365,54.2365,20880.0
2022-10-14 12:50:00,57.7,57.7,57.58,57.63,14771.0,54.2365,54.2365,54.1238,54.1708,14771.0
2022-10-14 13:00:00,57.63,57.85,57.6,57.63,28564.0,54.1708,54.3775,54.1426,54.1708,28564.0
2022-10-14 13:10:00,57.64,57.78,57.64,57.74,20806.0,54.1802,54.3117,54.1802,54.2741,20806.0
2022-10-14 13:20:00,57.74,57.85,57.66,57.8,28741.0,54.2741,54.3775,54.1989,54.3305,28741.0
2022-10-14 13:30:00,57.79,57.9,57.73,57.84,27286.0,54.3211,54.4245,54.2647,54.3681,27286.0
2022-10-14 13:40:00,57.82,57.92,57.68,57.73,37937.0,54.3493,54.4433,54.2177,54.2647,37937.0
2022-10-14 13:50:00,57.72,57.83,57.59,57.83,45857.0,54.2553,54.3587,54.1332,54.3587,45857.0
2022-10-14 14:00:00,57.82,57.82,57.63,57.68,25516.0,54.3493,54.3493,54.1708,54.2177,25516.0
2022-10-14 14:10:00,57.65,57.66,57.43,57.43,23913.0,54.1896,54.1989,53.9828,53.9828,23913.0
2022-10-14 14:20:00,57.44,57.55,57.41,57.52,30047.0,53.9922,54.0956,53.964,54.0674,30047.0
2022-10-14 14:30:00,57.49,57.59,57.46,57.5,28161.0,54.0392,54.1332,54.011,54.0486,28161.0
2022-10-14 14:40:00,57.52,57.65,57.42,57.65,28067.0,54.0674,54.1896,53.9734,54.1896,28067.0
2022-10-14 14:50:00,57.65,57.75,57.59,57.75,35943.0,54.1896,54.2835,54.1332,54.2835,35943.0
2022-10-14 15:00:00,57.75,57.93,57.67,57.75,54138.0,54.2835,54.4527,54.2083,54.2835,54138.0
2022-10-14 15:10:00,57.74,57.76,57.44,57.54,49962.0,54.2741,54.2929,53.9922,54.0862,49962.0
2022-10-14 15:20:00,57.54,57.66,57.49,57.63,69806.0,54.0862,54.1989,54.0392,54.1708,69806.0
2022-10-14 15:30:00,57.62,57.75,57.49,57.59,105542.0,54.1614,54.2835,54.0392,54.1332,105542.0
2022-10-14 15:40:00,57.59,57.67,57.45,57.54,129940.0,54.1332,54.2083,54.0016,54.0862,129940.0
2022-10-14 15:50:00,57.54,57.65,57.19,57.32,495141.0,54.0862,54.1896,53.7572,53.8794,495141.0
2022-10-17 09:30:00,59.93,60.36,59.49,59.8,212164.0,56.3327,56.7369,55.9191,56.2105,212164.0
2022-10-17 09:40:00,59.84,60.04,59.44,59.71,52924.0,56.2481,56.4361,55.8721,56.1259,52924.0
2022-10-17 09:50:00,59.73,59.73,59.1,59.19,38594.0,56.1447,56.1447,55.5525,55.6371,38594.0
2022-10-17 10:00:00,59.19,59.4,59.1,59.11,32414.0,55.6371,55.8345,55.5525,55.5619,32414.0
2022-10-17 10:10:00,59.15,59.51,59.13,59.27,30343.0,55.5995,55.9379,55.5807,55.7123,30343.0
2022-10-17 10:20:00,59.31,59.39,59.01,59.09,29313.0,55.7499,55.8251,55.4679,55.5431,29313.0
2022-10-17 10:30:00,59.11,59.17,58.95,59.06,39335.0,55.5619,55.6183,55.4115,55.5149,39335.0
2022-10-17 10:40:00,59.07,59.07,58.78,58.87,38392.0,55.5243,55.5243,55.2517,55.3363,38392.0
2022-10-17 10:50:00,58.84,58.84,58.2,58.26,78139.0,55.3081,55.3081,54.7065,54.7629,78139.0
2022-10-17 11:00:00,58.26,58.54,58.22,58.22,63272.0,54.7629,55.0261,54.7253,54.7253,63272.0
2022-10-17 11:10:00,58.26,58.49,58.24,58.29,28545.0,54.7629,54.9791,54.7441,54.7911,28545.0
2022-10-17 11:20:00,58.28,58.91,58.28,58.86,49633.0,54.7817,55.3739,54.7817,55.3269,49633.0
2022-10-17 11:30:00,58.88,58.92,58.65,58.72,29074.0,55.3457,55.3833,55.1295,55.1953,29074.0
2022-10-17 11:40:00,58.72,58.89,58.69,58.82,32196.0,55.1953,55.3551,55.1671,55.2893,32196.0
2022-10-17 11:50:00,58.82,58.92,58.74,58.77,20566.0,55.2893,55.3833,55.2141,55.2423,20566.0
2022-10-17 12:00:00,58.79,58.88,58.73,58.88,21174.0,55.2611,55.3457,55.2047,55.3457,21174.0
2022-10-17 12:10:00,58.86,58.87,58.49,58.58,20198.0,55.3269,55.3363,54.9791,55.0637,20198.0
2022-10-17 12:20:00,58.58,58.74,58.55,58.73,20065.0,55.0637,55.2141,55.0355,55.2047,20065.0
2022-10-17 12:30:00,58.73,58.82,58.68,58.75,23985.0,55.2047,55.2893,55.1577,55.2235,23985.0
2022-10-17 12:40:00,58.75,58.76,58.54,58.69,16268.0,55.2235,55.2329,55.0261,55.1671,16268.0
2022-10-17 12:50:00,58.69,58.75,58.61,58.64,25485.0,55.1671,55.2235,55.0919,55.1201,25485.0
2022-10-17 13:00:00,58.67,58.72,58.52,58.69,37578.0,55.1483,55.1953,55.0073,55.1671,37578.0
2022-10-17 13:10:00,58.68,58.8,58.58,58.58,33593.0,55.1577,55.2705,55.0637,55.0637,33593.0
2022-10-17 13:20:00,58.57,58.79,58.55,58.74,25395.0,55.0543,55.2611,55.0355,55.2141,25395.0
2022-10-17 13:30:00,58.75,58.88,58.73,58.84,35484.0,55.2235,55.3457,55.2047,55.3081,35484.0
2022-10-17 13:40:00,58.84,58.95,58.77,58.93,23672.0,55.3081,55.4115,55.2423,55.3927,23672.0
2022-10-17 13:50:00,58.92,58.95,58.74,58.75,39194.0,55.3833,55.4115,55.2141,55.2235,39194.0
2022-10-17 14:00:00,58.75,58.86,58.67,58.73,33493.0,55.2235,55.3269,55.1483,55.2047,33493.0
2022-10-17 14:10:00,58.72,58.84,58.71,58.78,21680.0,55.1953,55.3081,55.1859,55.2517,21680.0
2022-10-17 14:20:00,58.78,58.79,58.66,58.76,21745.0,55.2517,55.2611,55.1389,55.2329,21745.0
2022-10-17 14:30:00,58.76,58.8,58.59,58.78,24399.0,55.2329,55.2705,55.0731,55.2517,24399.0
2022-10-17 14:40:00,58.76,58.89,58.75,58.86,30803.0,55.2329,55.3551,55.2235,55.3269,30803.0
2022-10-17 14:50:00,58.85,58.85,58.74,58.77,51993.0,55.3175,55.3175,55.2141,55.2423,51993.0
2022-10-17 15:00:00,58.77,58.77,58.51,58.57,39331.0,55.2423,55.2423,54.9979,55.0543,39331.0
2022-10-17 15:10:00,58.57,58.73,58.54,58.67,43670.0,55.0543,55.2047,55.0261,55.1483,43670.0
2022-10-17 15:20:00,58.68,58.88,58.57,58.86,46919.0,55.1577,55.3457,55.0543,55.3269,46919.0
2022-10-17 15:30:00,58.86,58.91,58.76,58.79,82734.0,55.3269,55.3739,55.2329,55.2611,82734.0
2022-10-17 15:40:00,58.78,58.98,58.74,58.9,81675.0,55.2517,55.4397,55.2141,55.3645,81675.0
2022-10-17 15:50:00,58.92,59.04,58.82,58.94,533696.0,55.3833,55.4961,55.2893,55.4021,533696.0
2022-10-18 09:30:00,60.9,61.49,60.45,60.45,99345.0,57.2445,57.7991,56.8215,56.8215,99345.0
2022-10-18 09:40:00,60.42,61.12,60.42,60.87,45662.0,56.7933,57.4513,56.7933,57.2163,45662.0
2022-10-18 09:50:00,60.87,60.96,60.22,60.34,46078.0,57.2163,57.3009,56.6053,56.7181,46078.0
2022-10-18 10:00:00,60.35,60.57,60.17,60.26,36738.0,56.7275,56.9343,56.5583,56.6429,36738.0
2022-10-18 10:10:00,60.27,60.33,60.1,60.25,51760.0,56.6523,56.7087,56.4925,56.6335,51760.0
2022-10-18 10:20:00,60.26,60.31,59.78,59.78,22353.0,56.6429,56.6899,56.1917,56.1917,22353.0
2022-10-18 10:30:00,59.75,59.77,59.26,59.3,25023.0,56.1635,56.1823,55.7029,55.7405,25023.0
2022-10-18 10:40:00,59.3,59.75,59.29,59.69,24932.0,55.7405,56.1635,55.7311,56.1071,24932.0
2022-10-18 10:50:00,59.62,59.65,59.39,59.41,22625.0,56.0413,56.0695,55.8251,55.8439,22625.0
2022-10-18 11:00:00,59.38,59.57,59.14,59.25,25012.0,55.8157,55.9943,55.5901,55.6935,25012.0
2022-10-18 11:10:00,59.24,59.33,58.79,59.01,37732.0,55.6841,55.7687,55.2611,55.4679,37732.0
2022-10-18 11:20:00,59.0,59.0,58.53,58.6,35276.0,55.4585,55.4585,55.0167,55.0825,35276.0
2022-10-18 11:30:00,58.6,58.63,58.24,58.36,32618.0,55.0825,55.1107,54.7441,54.8569,32618.0
2022-10-18 11:40:00,58.37,58.71,58.17,58.68,53957.0,54.8663,55.1859,54.6783,55.1577,53957.0
2022-10-18 11:50:00,58.67,59.02,58.66,58.94,62374.0,55.1483,55.4773,55.1389,55.4021,62374.0
2022-10-18 12:00:00,58.92,59.19,58.71,59.17,26127.0,55.3833,55.6371,55.1859,55.6183,26127.0
2022-10-18 12:10:00,59.15,59.42,59.15,59.33,17463.0,55.5995,55.8533,55.5995,55.7687,17463.0
2022-10-18 12:20:00,59.33,59.33,59.03,59.2,13726.0,55.7687,55.7687,55.4867,55.6465,13726.0
2022-10-18 12:30:00,59.17,59.47,59.09,59.38,19593.0,55.6183,55.9003,55.5431,55.8157,19593.0
2022-10-18 12:40:00,59.36,59.66,59.36,59.4,46623.0,55.7969,56.0789,55.7969,55.8345,46623.0
2022-10-18 12:50:00,59.38,59.52,59.27,59.29,17351.0,55.8157,55.9473,55.7123,55.7311,17351.0
2022-10-18 13:00:00,59.32,59.32,59.02,59.12,25361.0,55.7593,55.7593,55.4773,55.5713,25361.0
2022-10-18 13:10:00,59.15,59.29,59.11,59.16,17405.0,55.5995,55.7311,55.5619,55.6089,17405.0
2022-10-18 13:20:00,59.15,59.35,59.09,59.26,14828.0,55.5995,55.7875,55.5431,55.7029,14828.0
2022-10-18 13:30:00,59.29,59.5,59.25,59.41,43532.0,55.7311,55.9285,55.6935,55.8439,43532.0
2022-10-18 13:40:00,59.45,59.51,59.35,59.46,36364.0,55.8815,55.9379,55.7875,55.8909,36364.0
2022-10-18 13:50:00,59.48,59.56,59.39,59.47,28166.0,55.9097,55.9849,55.8251,55.9003,28166.0
2022-10-18 14:00:00,59.46,59.47,59.23,59.27,26243.0,55.8909,55.9003,55.6747,55.7123,26243.0
2022-10-18 14:10:00,59.28,59.34,59.2,59.27,31150.0,55.7217,55.7781,55.6465,55.7123,31150.0
2022-10-18 14:20:00,59.28,59.39,59.24,59.37,69601.0,55.7217,55.8251,55.6841,55.8063,69601.0
2022-10-18 14:30:00,59.37,59.37,58.8,58.86,48213.0,55.8063,55.8063,55.2705,55.3269,48213.0
2022-10-18 14:40:00,58.85,58.89,58.25,58.35,67519.0,55.3175,55.3551,54.7535,54.8475,67519.0
2022-10-18 14:50:00,58.35,58.66,58.26,58.63,57724.0,54.8475,55.1389,54.7629,55.1107,57724.0
2022-10-18 15:00:00,58.62,58.74,58.46,58.62,46380.0,55.1013,55.2141,54.9509,55.1013,46380.0
2022-10-18 15:10:00,58.64,58.69,58.47,58.61,56664.0,55.1201,55.1671,54.9603,55.0919,56664.0
2022-10-18 15:20:00,58.61,58.81,58.56,58.78,109283.0,55.0919,55.2799,55.0449,55.2517,109283.0
2022-10-18 15:30:00,58.78,59.21,58.78,59.08,47678.0,55.2517,55.6559,55.2517,55.5337,47678.0
2022-10-18 15:40:00,59.09,59.21,59.02,59.16,60233.0,55.5431,55.6559,55.4773,55.6089,60233.0
2022-10-18 15:50:00,59.17,59.34,59.05,59.26,314438.0,55.6183,55.7781,55.5055,55.7029,314438.0
2022-10-19 09:30:00,58.58,59.42,58.47,58.95,62657.0,55.0637,55.8533,54.9603,55.4115,62657.0
2022-10-19 09:40:00,58.96,59.09,58.58,58.66,64863.0,55.4209,55.5431,55.0637,55.1389,64863.0
2022-10-19 09:50:00,58.68,58.98,58.64,58.89,40325.0,55.1577,55.4397,55.1201,55.3551,40325.0
2022-10-19 10:00:00,58.88,59.48,58.76,59.45,19204.0,55.3457,55.9097,55.2329,55.8815,19204.0
2022-10-19 10:10:00,59.48,59.88,59.31,59.65,32496.0,55.9097,56.2857,55.7499,56.0695,32496.0
2022-10-19 10:20:00,59.66,60.06,59.65,60.04,28092.0,56.0789,56.4549,56.0695,56.4361,28092.0
2022-10-19 10:30:00,60.09,60.09,59.73,59.91,35361.0,56.4831,56.4831,56.1447,56.3139,35361.0
2022-10-19 10:40:00,59.88,59.88,59.55,59.61,27620.0,56.2857,56.2857,55.9755,56.0319,27620.0
2022-10-19 10:50:00,59.61,59.64,59.13,59.23,66468.0,56.0319,56.0601,55.5807,55.6747,66468.0
2022-10-19 11:00:00,59.22,59.46,59.14,59.32,59546.0,55.6653,55.8909,55.5901,55.7593,59546.0
2022-10-19 11:10:00,59.34,59.64,59.33,59.61,31066.0,55.7781,56.0601,55.7687,56.0319,31066.0
2022-10-19 11:20:00,59.6,59.64,59.19,59.26,32095.0,56.0225,56.0601,55.6371,55.7029,32095.0
2022-10-19 11:30:00,59.28,59.41,59.09,59.32,35522.0,55.7217,55.8439,55.5431,55.7593,35522.0
2022-10-19 11:40:00,59.31,59.53,59.27,59.47,22937.0,55.7499,55.9567,55.7123,55.9003,22937.0
2022-10-19 11:50:00,59.48,59.68,59.44,59.5,31850.0,55.9097,56.0977,55.8721,55.9285,31850.0
2022-10-19 12:00:00,59.49,59.53,59.16,59.2,39432.0,55.9191,55.9567,55.6089,55.6465,39432.0
2022-10-19 12:10:00,59.19,59.31,59.13,59.28,19241.0,55.6371,55.7499,55.5807,55.7217,19241.0
2022-10-19 12:20:00,59.28,59.3,59.04,59.11,15967.0,55.7217,55.7405,55.4961,55.5619,15967.0
2022-10-19 12:30:00,59.09,59.23,59.03,59.07,22438.0,55.5431,55.6747,55.4867,55.5243,22438.0
2022-10-19 12:40:00,59.07,59.07,58.69,58.77,23995.0,55.5243,55.5243,55.1671,55.2423,23995.0
2022-10-19 12:50:00,58.76,58.9,58.76,58.82,34749.0,55.2329,55.3645,55.2329,55.2893,34749.0
2022-10-19 13:00:00,58.78,58.86,58.41,58.61,50381.0,55.2517,55.3269,54.9039,55.0919,50381.0
2022-10-19 13:10:00,58.59,58.68,58.56,58.65,26749.0,55.0731,55.1577,55.0449,55.1295,26749.0
2022-10-19 13:20:00,58.65,58.85,58.65,58.71,15848.0,55.1295,55.3175,55.1295,55.1859,15848.0
2022-10-19 13:30:00,58.71,58.79,58.59,58.62,25748.0,55.1859,55.2611,55.0731,55.1013,25748.0
2022-10-19 13:40:00,58.63,58.76,58.58,58.68,13815.0,55.1107,55.2329,55.0637,55.1577,13815.0
2022-10-19 13:50:00,58.66,58.84,58.65,58.83,11340.0,55.1389,55.3081,55.1295,55.2987,11340.0
2022-10-19 14:00:00,58.82,59.06,58.75,59.02,27462.0,55.2893,55.5149,55.2235,55.4773,27462.0
2022-10-19 14:10:00,59.01,59.19,58.99,59.11,15225.0,55.4679,55.6371,55.4491,55.5619,15225.0
2022-10-19 14:20:00,59.09,59.15,59.01,59.1,10166.0,55.5431,55.5995,55.4679,55.5525,10166.0
2022-10-19 14:30:00,59.09,59.16,59.04,59.08,11755.0,55.5431,55.6089,55.4961,55.5337,11755.0
2022-10-19 14:40:00,59.07,59.12,58.97,58.99,11665.0,55.5243,55.5713,55.4303,55.4491,11665.0
2022-10-19 14:50:00,58.98,59.03,58.94,58.96,8885.0,55.4397,55.4867,55.4021,55.4209,8885.0
2022-10-19 15:00:00,58.95,59.04,58.81,59.01,24213.0,55.4115,55.4961,55.2799,55.4679,24213.0
2022-10-19 15:10:00,59.02,59.21,59.01,59.16,20828.0,55.4773,55.6559,55.4679,55.6089,20828.0
2022-10-19 15:20:00,59.17,59.22,59.0,59.05,74750.0,55.6183,55.6653,55.4585,55.5055,74750.0
2022-10-19 15:30:00,59.05,59.15,58.95,59.09,130370.0,55.5055,55.5995,55.4115,55.5431,130370.0
2022-10-19 15:40:00,59.08,59.17,59.0,59.05,61690.0,55.5337,55.6183,55.4585,55.5055,61690.0
2022-10-19 15:50:00,59.03,59.46,58.98,59.32,367077.0,55.4867,55.8909,55.4397,55.7593,367077.0
2022-10-20 09:30:00,58.57,59.94,58.57,59.22,68289.0,55.0543,56.3421,55.0543,55.6653,68289.0
2022-10-20 09:40:00,59.22,60.19,59.13,60.08,55544.0,55.6653,56.5771,55.5807,56.4737,55544.0
2022-10-20 09:50:00,60.07,60.34,59.98,60.16,77400.0,56.4643,56.7181,56.3797,56.5489,77400.0
2022-10-20 10:00:00,60.16,60.47,60.05,60.42,100962.0,56.5489,56.8403,56.4455,56.7933,100962.0
2022-10-20 10:10:00,60.42,60.48,60.19,60.42,59843.0,56.7933,56.8497,56.5771,56.7933,59843.0
2022-10-20 10:20:00,60.46,60.7,60.37,60.48,69299.0,56.8309,57.0565,56.7463,56.8497,69299.0
2022-10-20 10:30:00,60.52,60.53,60.16,60.4,57203.0,56.8873,56.8967,56.5489,56.7745,57203.0
2022-10-20 10:40:00,60.39,60.58,60.21,60.47,36645.0,56.7651,56.9437,56.5959,56.8403,36645.0
2022-10-20 10:50:00,60.47,60.65,60.4,60.65,65864.0,56.8403,57.0095,56.7745,57.0095,65864.0
2022-10-20 11:00:00,60.66,60.79,60.58,60.79,32943.0,57.0189,57.1411,56.9437,57.1411,32943.0
2022-10-20 11:10:00,60.76,60.98,60.69,60.74,89273.0,57.1129,57.3197,57.0471,57.0941,89273.0
2022-10-20 11:20:00,60.73,60.75,60.32,60.45,54352.0,57.0847,57.1035,56.6993,56.8215,54352.0
2022-10-20 11:30:00,60.46,60.69,60.4,60.63,45176.0,56.8309,57.0471,56.7745,56.9907,45176.0
2022-10-20 11:40:00,60.62,60.72,60.52,60.62,19591.0,56.9813,57.0753,56.8873,56.9813,19591.0
2022-10-20 11:50:00,60.62,60.68,60.31,60.41,25800.0,56.9813,57.0377,56.6899,56.7839,25800.0
2022-10-20 12:00:00,60.39,60.41,60.07,60.11,23407.0,56.7651,56.7839,56.4643,56.5019,23407.0
2022-10-20 12:10:00,60.09,60.17,59.91,60.11,26881.0,56.4831,56.5583,56.3139,56.5019,26881.0
2022-10-20 12:20:00,60.09,60.09,59.58,59.69,29572.0,56.4831,56.4831,56.0037,56.1071,29572.0
2022-10-20 12:30:00,59.66,59.72,59.42,59.49,27063.0,56.0789,56.1353,55.8533,55.9191,27063.0
2022-10-20 12:40:00,59.5,59.61,59.3,59.45,31846.0,55.9285,56.0319,55.7405,55.8815,31846.0
2022-10-20 12:50:00,59.46,59.55,59.36,59.53,38290.0,55.8909,55.9755,55.7969,55.9567,38290.0
2022-10-20 13:00:00,59.52,59.62,59.05,59.23,45615.0,55.9473,56.0413,55.5055,55.6747,45615.0
2022-10-20 13:10:00,59.22,59.34,59.13,59.19,32797.0,55.6653,55.7781,55.5807,55.6371,32797.0
2022-10-20 13:20:00,59.2,59.43,59.16,59.4,39839.0,55.6465,55.8627,55.6089,55.8345,39839.0
2022-10-20 13:30:00,59.4,59.43,59.25,59.26,33235.0,55.8345,55.8627,55.6935,55.7029,33235.0
2022-10-20 13:40:00,59.25,59.3,59.0,59.02,39873.0,55.6935,55.7405,55.4585,55.4773,39873.0
2022-10-20 13:50:00,58.99,59.09,58.92,59.08,27875.0,55.4491,55.5431,55.3833,55.5337,27875.0
2022-10-20 14:00:00,59.06,59.14,58.9,59.0,19527.0,55.5149,55.5901,55.3645,55.4585,19527.0
2022-10-20 14:10:00,59.01,59.05,58.85,58.94,21561.0,55.4679,55.5055,55.3175,55.4021,21561.0
2022-10-20 14:20:00,58.94,58.95,58.78,58.84,16216.0,55.4021,55.4115,55.2517,55.3081,16216.0
2022-10-20 14:30:00,58.81,59.14,58.78,59.11,34295.0,55.2799,55.5901,55.2517,55.5619,34295.0
2022-10-20 14:40:00,59.11,59.12,58.86,58.99,30822.0,55.5619,55.5713,55.3269,55.4491,30822.0
2022-10-20 14:50:00,58.99,59.34,58.99,59.22,57544.0,55.4491,55.7781,55.4491,55.6653,57544.0
2022-10-20 15:00:00,59.2,59.46,59.18,59.41,28556.0,55.6465,55.8909,55.6277,55.8439,28556.0
2022-10-20 15:10:00,59.41,59.44,59.25,59.3,36959.0,55.8439,55.8721,55.6935,55.7405,36959.0
2022-10-20 15:20:00,59.3,59.31,59.17,59.26,31233.0,55.7405,55.7499,55.6183,55.7029,31233.0
2022-10-20 15:30:00,59.26,59.27,58.97,59.05,34645.0,55.7029,55.7123,55.4303,55.5055,34645.0
2022-10-20 15:40:00,59.06,59.17,58.97,59.04,113403.0,55.5149,55.6183,55.4303,55.4961,113403.0
2022-10-20 15:50:00,59.07,59.49,59.0,59.24,310232.0,55.5243,55.9191,55.4585,55.6841,310232.0
2022-10-21 09:30:00,59.18,59.52,58.84,59.15,257084.0,55.6277,55.9473,55.3081,55.5995,257084.0
2022-10-21 09:40:00,59.17,59.93,58.91,59.86,90149.0,55.6183,56.3327,55.3739,56.2669,90149.0
2022-10-21 09:50:00,59.89,60.44,59.73,60.44,53123.0,56.2951,56.8121,56.1447,56.8121,53123.0
2022-10-21 10:00:00,60.44,61.0,60.29,60.87,53812.0,56.8121,57.3385,56.6711,57.2163,53812.0
2022-10-21 10:10:00,60.88,60.93,60.59,60.81,76071.0,57.2257,57.2727,56.9531,57.1599,76071.0
2022-10-21 10:20:00,60.84,60.94,60.11,60.15,93031.0,57.1881,57.2821,56.5019,56.5395,93031.0
2022-10-21 10:30:00,60.13,60.44,59.96,59.97,41679.0,56.5207,56.8121,56.3609,56.3703,41679.0
2022-10-21 10:40:00,60.09,60.56,60.04,60.54,31273.0,56.4831,56.9249,56.4361,56.9061,31273.0
2022-10-21 10:50:00,60.52,60.61,60.18,60.18,39986.0,56.8873,56.9719,56.5677,56.5677,39986.0
2022-10-21 11:00:00,60.21,60.24,59.9,60.22,37786.0,56.5959,56.6241,56.3045,56.6053,37786.0
2022-10-21 11:10:00,60.21,60.38,60.11,60.16,23522.0,56.5959,56.7557,56.5019,56.5489,23522.0
2022-10-21 11:20:00,60.15,60.52,60.02,60.49,36227.0,56.5395,56.8873,56.4173,56.8591,36227.0
2022-10-21 11:30:00,60.51,60.83,60.49,60.61,32950.0,56.8779,57.1787,56.8591,56.9719,32950.0
2022-10-21 11:40:00,60.67,61.09,60.63,61.05,68901.0,57.0283,57.4231,56.9907,57.3855,68901.0
2022-10-21 11:50:00,61.06,61.16,60.94,61.16,62369.0,57.3949,57.4889,57.2821,57.4889,62369.0
2022-10-21 12:00:00,61.16,61.44,61.13,61.14,65679.0,57.4889,57.7521,57.4607,57.4701,65679.0
2022-10-21 12:10:00,61.14,61.18,60.89,60.94,33357.0,57.4701,57.5077,57.2351,57.2821,33357.0
2022-10-21 12:20:00,60.9,61.1,60.83,60.87,38138.0,57.2445,57.4325,57.1787,57.2163,38138.0
2022-10-21 12:30:00,60.89,61.13,60.75,60.87,87898.0,57.2351,57.4607,57.1035,57.2163,87898.0
2022-10-21 12:40:00,60.88,61.14,60.86,61.13,94986.0,57.2257,57.4701,57.2069,57.4607,94986.0
2022-10-21 12:50:00,61.17,61.25,60.98,61.05,36515.0,57.4983,57.5735,57.3197,57.3855,36515.0
2022-10-21 13:00:00,61.04,61.28,61.04,61.15,35297.0,57.3761,57.6017,57.3761,57.4795,35297.0
2022-10-21 13:10:00,61.14,61.24,61.08,61.17,38011.0,57.4701,57.5641,57.4137,57.4983,38011.0
2022-10-21 13:20:00,61.17,61.25,61.0,61.08,32790.0,57.4983,57.5735,57.3385,57.4137,32790.0
2022-10-21 13:30:00,61.13,61.24,60.98,61.05,28978.0,57.4607,57.5641,57.3197,57.3855,28978.0
2022-10-21 13:40:00,61.05,61.2,60.98,61.1,53392.0,57.3855,57.5265,57.3197,57.4325,53392.0
2022-10-21 13:50:00,61.11,61.19,61.06,61.16,59841.0,57.4419,57.5171,57.3949,57.4889,59841.0
2022-10-21 14:00:00,61.16,61.35,61.11,61.32,33432.0,57.4889,57.6675,57.4419,57.6393,33432.0
2022-10-21 14:10:00,61.33,61.35,61.0,61.05,47496.0,57.6487,57.6675,57.3385,57.3855,47496.0
2022-10-21 14:20:00,61.05,61.19,61.02,61.18,23711.0,57.3855,57.5171,57.3573,57.5077,23711.0
2022-10-21 14:30:00,61.19,61.28,61.11,61.17,25372.0,57.5171,57.6017,57.4419,57.4983,25372.0
2022-10-21 14:40:00,61.17,61.21,61.04,61.2,21199.0,57.4983,57.5359,57.3761,57.5265,21199.0
2022-10-21 14:50:00,61.2,61.26,61.14,61.26,26885.0,57.5265,57.5829,57.4701,57.5829,26885.0
2022-10-21 15:00:00,61.24,61.38,61.19,61.35,42331.0,57.5641,57.6957,57.5171,57.6675,42331.0
2022-10-21 15:10:00,61.35,61.62,61.32,61.6,53055.0,57.6675,57.9213,57.6393,57.9025,53055.0
2022-10-21 15:20:00,61.61,61.79,61.55,61.79,51627.0,57.9119,58.081,57.8555,58.081,51627.0
2022-10-21 15:30:00,61.77,61.83,61.68,61.79,85576.0,58.0622,58.1186,57.9776,58.081,85576.0
2022-10-21 15:40:00,61.79,61.9,61.77,61.85,117369.0,58.081,58.1844,58.0622,58.1374,117369.0
2022-10-21 15:50:00,61.87,62.03,61.75,61.83,480281.0,58.1562,58.3066,58.0434,58.1186,480281.0
2022-10-24 09:30:00,62.14,62.35,61.37,62.03,85116.0,58.41,58.6074,57.6863,58.3066,85116.0
2022-10-24 09:40:00,62.01,62.52,61.66,61.88,39466.0,58.2878,58.7672,57.9588,58.1656,39466.0
2022-10-24 09:50:00,61.92,62.16,61.74,61.75,18528.0,58.2032,58.4288,58.034,58.0434,18528.0
2022-10-24 10:00:00,61.71,61.75,61.02,61.13,76161.0,58.0058,58.0434,57.3573,57.4607,76161.0
2022-10-24 10:10:00,61.18,61.57,61.14,61.17,51473.0,57.5077,57.8743,57.4701,57.4983,51473.0
2022-10-24 10:20:00,61.16,61.34,60.89,61.34,57612.0,57.4889,57.6581,57.2351,57.6581,57612.0
2022-10-24 10:30:00,61.31,61.74,61.19,61.6,34191.0,57.6299,58.034,57.5171,57.9025,34191.0
2022-10-24 10:40:00,61.57,61.62,61.08,61.17,34698.0,57.8743,57.9213,57.4137,57.4983,34698.0
2022-10-24 10:50:00,61.18,61.81,61.17,61.75,27245.0,57.5077,58.0998,57.4983,58.0434,27245.0
2022-10-24 11:00:00,61.79,61.88,61.59,61.63,18708.0,58.081,58.1656,57.8931,57.9307,18708.0
2022-10-24 11:10:00,61.67,61.89,61.55,61.73,38196.0,57.9682,58.175,57.8555,58.0246,38196.0
2022-10-24 11:20:00,61.76,61.94,61.76,61.84,20609.0,58.0528,58.222,58.0528,58.128,20609.0
2022-10-24 11:30:00,61.81,61.98,61.71,61.93,17694.0,58.0998,58.2596,58.0058,58.2126,17694.0
2022-10-24 11:40:00,61.94,62.07,61.76,61.82,40149.0,58.222,58.3442,58.0528,58.1092,40149.0
2022-10-24 11:50:00,61.83,62.28,61.83,62.27,19746.0,58.1186,58.5416,58.1186,58.5322,19746.0
2022-10-24 12:00:00,62.24,62.27,62.03,62.06,19455.0,58.504,58.5322,58.3066,58.3348,19455.0
2022-10-24 12:10:00,62.07,62.24,62.07,62.23,20494.0,58.3442,58.504,58.3442,58.4946,20494.0
2022-10-24 12:20:00,62.22,62.27,62.04,62.07,18624.0,58.4852,58.5322,58.316,58.3442,18624.0
2022-10-24 12:30:00,62.06,62.12,61.97,61.99,21478.0,58.3348,58.3912,58.2502,58.269,21478.0
2022-10-24 12:40:00,61.98,62.11,61.92,62.1,12311.0,58.2596,58.3818,58.2032,58.3724,12311.0
2022-10-24 12:50:00,62.08,62.18,62.01,62.01,16408.0,58.3536,58.4476,58.2878,58.2878,16408.0
2022-10-24 13:00:00,62.04,62.04,61.85,61.98,21858.0,58.316,58.316,58.1374,58.2596,21858.0
2022-10-24 13:10:00,61.98,61.98,61.8,61.81,16472.0,58.2596,58.2596,58.0904,58.0998,16472.0
2022-10-24 13:20:00,61.83,61.83,61.68,61.72,75457.0,58.1186,58.1186,57.9776,58.0152,75457.0
2022-10-24 13:30:00,61.69,61.86,61.66,61.86,34817.0,57.987,58.1468,57.9588,58.1468,34817.0
2022-10-24 13:40:00,61.91,62.11,61.89,62.04,24545.0,58.1938,58.3818,58.175,58.316,24545.0
2022-10-24 13:50:00,62.02,62.13,61.96,61.96,23902.0,58.2972,58.4006,58.2408,58.2408,23902.0
2022-10-24 14:00:00,61.98,62.19,61.94,62.14,27929.0,58.2596,58.457,58.222,58.41,27929.0
2022-10-24 14:10:00,62.15,62.24,62.12,62.22,22375.0,58.4194,58.504,58.3912,58.4852,22375.0
2022-10-24 14:20:00,62.21,62.28,62.17,62.23,19062.0,58.4758,58.5416,58.4382,58.4946,19062.0
2022-10-24 14:30:00,62.21,62.32,62.2,62.3,28766.0,58.4758,58.5792,58.4664,58.5604,28766.0
2022-10-24 14:40:00,62.3,62.39,62.2,62.39,18315.0,58.5604,58.645,58.4664,58.645,18315.0
2022-10-24 14:50:00,62.39,62.47,62.31,62.44,32520.0,58.645,58.7202,58.5698,58.692,32520.0
2022-10-24 15:00:00,62.46,62.6,62.43,62.55,43373.0,58.7108,58.8424,58.6826,58.7954,43373.0
2022-10-24 15:10:00,62.54,62.63,62.54,62.62,47117.0,58.786,58.8706,58.786,58.8612,47117.0
2022-10-24 15:20:00,62.61,62.61,62.47,62.5,68815.0,58.8518,58.8518,58.7202,58.7484,68815.0
2022-10-24 15:30:00,62.52,62.67,62.44,62.64,62298.0,58.7672,58.9082,58.692,58.88,62298.0
2022-10-24 15:40:00,62.63,62.64,62.52,62.52,90265.0,58.8706,58.88,58.7672,58.7672,90265.0
2022-10-24 15:50:00,62.53,62.6,62.38,62.43,332764.0,58.7766,58.8424,58.6356,58.6826,332764.0
2022-10-25 09:30:00,62.55,63.46,62.51,63.42,209379.0,58.7954,59.6508,58.7578,59.6132,209379.0
2022-10-25 09:40:00,63.38,64.88,63.15,64.61,511635.0,59.5756,60.9856,59.3594,60.7318,511635.0
2022-10-25 09:50:00,64.63,64.64,64.28,64.51,361904.0,60.7506,60.76,60.4216,60.6378,361904.0
2022-10-25 10:00:00,64.52,64.83,64.36,64.76,213177.0,60.6472,60.9386,60.4968,60.8728,213177.0
2022-10-25 10:10:00,64.75,64.99,64.53,64.84,104846.0,60.8634,61.089,60.6566,60.948,104846.0
2022-10-25 10:20:00,64.84,65.07,64.67,64.99,79825.0,60.948,61.1642,60.7882,61.089,79825.0
2022-10-25 10:30:00,64.99,65.0,64.57,64.63,90947.0,61.089,61.0984,60.6942,60.7506,90947.0
2022-10-25 10:40:00,64.63,64.81,64.47,64.81,74692.0,60.7506,60.9198,60.6002,60.9198,74692.0
2022-10-25 10:50:00,64.82,64.9,64.69,64.79,57621.0,60.9292,61.0044,60.807,60.901,57621.0
2022-10-25 11:00:00,64.79,65.19,64.75,65.19,42602.0,60.901,61.277,60.8634,61.277,42602.0
2022-10-25 11:10:00,65.2,65.24,65.01,65.18,79224.0,61.2864,61.324,61.1078,61.2676,79224.0
2022-10-25 11:20:00,65.2,65.32,65.01,65.01,48659.0,61.2864,61.3992,61.1078,61.1078,48659.0
2022-10-25 11:30:00,65.02,65.14,64.96,65.05,52448.0,61.1172,61.23,61.0608,61.1454,52448.0
2022-10-25 11:40:00,65.05,65.19,64.94,64.98,38504.0,61.1454,61.277,61.042,61.0796,38504.0
2022-10-25 11:50:00,64.97,65.04,64.88,64.92,41119.0,61.0702,61.136,60.9856,61.0232,41119.0
2022-10-25 12:00:00,64.92,64.93,64.7,64.73,33919.0,61.0232,61.0326,60.8164,60.8446,33919.0
2022-10-25 12:10:00,64.73,64.87,64.67,64.86,38519.0,60.8446,60.9762,60.7882,60.9668,38519.0
2022-10-25 12:20:00,64.86,64.96,64.74,64.77,44734.0,60.9668,61.0608,60.854,60.8822,44734.0
2022-10-25 12:30:00,64.78,64.85,64.6,64.62,23458.0,60.8916,60.9574,60.7224,60.7412,23458.0
2022-10-25 12:40:00,64.61,64.65,64.49,64.49,35844.0,60.7318,60.7694,60.619,60.619,35844.0
2022-10-25 12:50:00,64.51,64.56,64.39,64.44,29618.0,60.6378,60.6848,60.525,60.572,29618.0
2022-10-25 13:00:00,64.45,64.57,64.2,64.41,52597.0,60.5814,60.6942,60.3464,60.5438,52597.0
2022-10-25 13:10:00,64.37,64.38,64.11,64.23,34758.0,60.5062,60.5156,60.2618,60.3746,34758.0
2022-10-25 13:20:00,64.23,64.28,64.1,64.25,40140.0,60.3746,60.4216,60.2524,60.3934,40140.0
2022-10-25 13:30:00,64.25,64.34,64.19,64.21,31872.0,60.3934,60.478,60.337,60.3558,31872.0
2022-10-25 13:40:00,64.21,64.27,64.06,64.1,69329.0,60.3558,60.4122,60.2148,60.2524,69329.0
2022-10-25 13:50:00,64.09,64.27,64.06,64.27,77972.0,60.243,60.4122,60.2148,60.4122,77972.0
2022-10-25 14:00:00,64.26,64.49,64.23,64.49,56327.0,60.4028,60.619,60.3746,60.619,56327.0
2022-10-25 14:10:00,64.48,64.56,64.4,64.52,36543.0,60.6096,60.6848,60.5344,60.6472,36543.0
2022-10-25 14:20:00,64.52,64.63,64.5,64.6,33409.0,60.6472,60.7506,60.6284,60.7224,33409.0
2022-10-25 14:30:00,64.61,64.68,64.49,64.66,44727.0,60.7318,60.7976,60.619,60.7788,44727.0
2022-10-25 14:40:00,64.66,64.68,64.35,64.37,54520.0,60.7788,60.7976,60.4874,60.5062,54520.0
2022-10-25 14:50:00,64.36,64.44,64.32,64.34,57278.0,60.4968,60.572,60.4592,60.478,57278.0
2022-10-25 15:00:00,64.34,64.41,64.26,64.34,69654.0,60.478,60.5438,60.4028,60.478,69654.0
2022-10-25 15:10:00,64.34,64.44,64.29,64.38,103950.0,60.478,60.572,60.431,60.5156,103950.0
2022-10-25 15:20:00,64.37,64.5,64.25,64.5,104104.0,60.5062,60.6284,60.3934,60.6284,104104.0
2022-10-25 15:30:00,64.5,64.69,64.47,64.5,123090.0,60.6284,60.807,60.6002,60.6284,123090.0
2022-10-25 15:40:00,64.51,64.55,64.37,64.47,154783.0,60.6378,60.6754,60.5062,60.6002,154783.0
2022-10-25 15:50:00,64.46,64.54,64.32,64.5,441549.0,60.5908,60.666,60.4592,60.6284,441549.0
2022-10-26 09:30:00,62.79,62.9,62.1,62.77,175773.0,59.021,59.1244,58.3724,59.0022,175773.0
2022-10-26 09:40:00,62.73,63.03,62.44,62.85,113684.0,58.9646,59.2466,58.692,59.0774,113684.0
2022-10-26 09:50:00,62.87,63.33,62.85,63.09,56626.0,59.0962,59.5286,59.0774,59.303,56626.0
2022-10-26 10:00:00,63.12,63.56,63.11,63.27,130889.0,59.3312,59.7448,59.3218,59.4722,130889.0
2022-10-26 10:10:00,63.28,63.33,62.97,63.14,65559.0,59.4816,59.5286,59.1902,59.35,65559.0
2022-10-26 10:20:00,63.14,63.38,62.77,63.29,42436.0,59.35,59.5756,59.0022,59.491,42436.0
2022-10-26 10:30:00,63.3,63.48,63.18,63.47,36626.0,59.5004,59.6696,59.3876,59.6602,36626.0
2022-10-26 10:40:00,63.48,64.0,63.46,63.98,32519.0,59.6696,60.1584,59.6508,60.1396,32519.0
2022-10-26 10:50:00,63.98,63.99,63.61,63.67,41933.0,60.1396,60.149,59.7918,59.8482,41933.0
2022-10-26 11:00:00,63.69,64.11,63.67,64.06,47199.0,59.867,60.2618,59.8482,60.2148,47199.0
2022-10-26 11:10:00,64.07,64.32,63.99,64.29,43502.0,60.2242,60.4592,60.149,60.431,43502.0
2022-10-26 11:20:00,64.29,64.39,64.2,64.34,33313.0,60.431,60.525,60.3464,60.478,33313.0
2022-10-26 11:30:00,64.33,64.58,64.27,64.54,47288.0,60.4686,60.7036,60.4122,60.666,47288.0
2022-10-26 11:40:00,64.53,64.53,64.25,64.27,38179.0,60.6566,60.6566,60.3934,60.4122,38179.0
2022-10-26 11:50:00,64.26,64.3,64.06,64.2,24962.0,60.4028,60.4404,60.2148,60.3464,24962.0
2022-10-26 12:00:00,64.21,64.33,63.89,63.93,27464.0,60.3558,60.4686,60.055,60.0926,27464.0
2022-10-26 12:10:00,63.94,64.2,63.94,64.18,26383.0,60.102,60.3464,60.102,60.3276,26383.0
2022-10-26 12:20:00,64.15,64.2,64.04,64.15,18500.0,60.2994,60.3464,60.196,60.2994,18500.0
2022-10-26 12:30:00,64.13,64.23,64.07,64.13,34886.0,60.2806,60.3746,60.2242,60.2806,34886.0
2022-10-26 12:40:00,64.15,64.16,63.9,63.9,38016.0,60.2994,60.3088,60.0644,60.0644,38016.0
2022-10-26 12:50:00,63.9,63.9,63.38,63.38,68084.0,60.0644,60.0644,59.5756,59.5756,68084.0
2022-10-26 13:00:00,63.38,63.38,63.12,63.18,107701.0,59.5756,59.5756,59.3312,59.3876,107701.0
2022-10-26 13:10:00,63.2,63.31,62.81,62.94,79923.0,59.4064,59.5098,59.0398,59.162,79923.0
2022-10-26 13:20:00,62.95,62.97,62.56,62.59,65957.0,59.1714,59.1902,58.8048,58.833,65957.0
2022-10-26 13:30:00,62.62,62.68,62.46,62.61,53154.0,58.8612,58.9176,58.7108,58.8518,53154.0
2022-10-26 13:40:00,62.59,62.81,62.58,62.71,58289.0,58.833,59.0398,58.8236,58.9458,58289.0
2022-10-26 13:50:00,62.71,62.95,62.71,62.93,72589.0,58.9458,59.1714,58.9458,59.1526,72589.0
2022-10-26 14:00:00,62.94,63.11,62.85,62.98,151708.0,59.162,59.3218,59.0774,59.1996,151708.0
2022-10-26 14:10:00,62.98,63.13,62.81,62.81,33648.0,59.1996,59.3406,59.0398,59.0398,33648.0
2022-10-26 14:20:00,62.82,62.86,62.57,62.6,51760.0,59.0492,59.0868,58.8142,58.8424,51760.0
2022-10-26 14:30:00,62.6,62.78,62.56,62.74,78413.0,58.8424,59.0116,58.8048,58.974,78413.0
2022-10-26 14:40:00,62.74,62.76,62.53,62.74,107825.0,58.974,58.9928,58.7766,58.974,107825.0
2022-10-26 14:50:00,62.75,62.93,62.66,62.86,79557.0,58.9834,59.1526,58.8988,59.0868,79557.0
2022-10-26 15:00:00,62.85,62.86,62.61,62.82,201272.0,59.0774,59.0868,58.8518,59.0492,201272.0
2022-10-26 15:10:00,62.81,62.88,62.65,62.86,75435.0,59.0398,59.1056,58.8894,59.0868,75435.0
2022-10-26 15:20:00,62.86,62.87,62.58,62.61,69829.0,59.0868,59.0962,58.8236,58.8518,69829.0
2022-10-26 15:30:00,62.62,62.69,62.51,62.62,72721.0,58.8612,58.927,58.7578,58.8612,72721.0
2022-10-26 15:40:00,62.61,62.75,62.59,62.68,146427.0,58.8518,58.9834,58.833,58.9176,146427.0
2022-10-26 15:50:00,62.68,62.71,62.51,62.57,470373.0,58.9176,58.9458,58.7578,58.8142,470373.0
2022-10-27 09:30:00,63.53,64.0,62.96,62.96,118099.0,59.7166,60.1584,59.1808,59.1808,118099.0
2022-10-27 09:40:00,62.88,62.96,62.0,62.05,148530.0,59.1056,59.1808,58.2784,58.3254,148530.0
2022-10-27 09:50:00,62.01,62.08,61.52,61.76,109638.0,58.2878,58.3536,57.8273,58.0528,109638.0
2022-10-27 10:00:00,61.75,62.26,61.58,62.2,232707.0,58.0434,58.5228,57.8837,58.4664,232707.0
2022-10-27 10:10:00,62.26,62.64,61.99,62.5,187733.0,58.5228,58.88,58.269,58.7484,187733.0
2022-10-27 10:20:00,62.49,63.03,62.44,62.83,191096.0,58.739,59.2466,58.692,59.0586,191096.0
2022-10-27 10:30:00,62.83,63.01,62.41,62.47,130785.0,59.0586,59.2278,58.6638,58.7202,130785.0
2022-10-27 10:40:00,62.44,62.44,62.02,62.05,149443.0,58.692,58.692,58.2972,58.3254,149443.0
2022-10-27 10:50:00,62.05,62.46,61.89,61.89,61162.0,58.3254,58.7108,58.175,58.175,61162.0
2022-10-27 11:00:00,61.85,62.43,61.85,62.38,55687.0,58.1374,58.6826,58.1374,58.6356,55687.0
2022-10-27 11:10:00,62.38,62.47,61.92,62.02,54922.0,58.6356,58.7202,58.2032,58.2972,54922.0
2022-10-27 11:20:00,62.01,62.31,62.0,62.15,36512.0,58.2878,58.5698,58.2784,58.4194,36512.0
2022-10-27 11:30:00,62.14,62.4,62.02,62.08,53388.0,58.41,58.6544,58.2972,58.3536,53388.0
2022-10-27 11:40:00,62.07,62.13,61.97,62.06,32646.0,58.3442,58.4006,58.2502,58.3348,32646.0
2022-10-27 11:50:00,62.07,62.08,61.66,61.74,63639.0,58.3442,58.3536,57.9588,58.034,63639.0
2022-10-27 12:00:00,61.75,62.04,61.69,61.9,49156.0,58.0434,58.316,57.987,58.1844,49156.0
2022-10-27 12:10:00,61.9,61.95,61.8,61.82,54987.0,58.1844,58.2314,58.0904,58.1092,54987.0
2022-10-27 12:20:00,61.78,61.84,61.55,61.55,60820.0,58.0716,58.128,57.8555,57.8555,60820.0
2022-10-27 12:30:00,61.58,61.77,61.57,61.75,126347.0,57.8837,58.0622,57.8743,58.0434,126347.0
2022-10-27 12:40:00,61.75,61.87,61.69,61.75,101117.0,58.0434,58.1562,57.987,58.0434,101117.0
2022-10-27 12:50:00,61.76,61.91,61.71,61.88,96007.0,58.0528,58.1938,58.0058,58.1656,96007.0
2022-10-27 13:00:00,61.88,62.07,61.73,62.02,149767.0,58.1656,58.3442,58.0246,58.2972,149767.0
2022-10-27 13:10:00,62.04,62.05,61.75,61.9,105697.0,58.316,58.3254,58.0434,58.1844,105697.0
2022-10-27 13:20:00,61.89,62.04,61.76,61.77,45880.0,58.175,58.316,58.0528,58.0622,45880.0
2022-10-27 13:30:00,61.79,61.83,61.66,61.66,55498.0,58.081,58.1186,57.9588,57.9588,55498.0
2022-10-27 13:40:00,61.65,61.79,61.65,61.76,78918.0,57.9494,58.081,57.9494,58.0528,78918.0
2022-10-27 13:50:00,61.75,61.82,61.68,61.74,113985.0,58.0434,58.1092,57.9776,58.034,113985.0
2022-10-27 14:00:00,61.75,61.83,61.66,61.67,65433.0,58.0434,58.1186,57.9588,57.9682,65433.0
2022-10-27 14:10:00,61.65,61.7,61.53,61.69,72112.0,57.9494,57.9964,57.8367,57.987,72112.0
2022-10-27 14:20:00,61.69,61.86,61.65,61.82,97487.0,57.987,58.1468,57.9494,58.1092,97487.0
2022-10-27 14:30:00,61.82,61.88,61.74,61.81,61486.0,58.1092,58.1656,58.034,58.0998,61486.0
2022-10-27 14:40:00,61.8,61.86,61.69,61.7,44105.0,58.0904,58.1468,57.987,57.9964,44105.0
2022-10-27 14:50:00,61.71,61.75,61.58,61.61,33345.0,58.0058,58.0434,57.8837,57.9119,33345.0
2022-10-27 15:00:00,61.6,61.76,61.37,61.39,58981.0,57.9025,58.0528,57.6863,57.7051,58981.0
2022-10-27 15:10:00,61.38,61.62,61.36,61.59,58274.0,57.6957,57.9213,57.6769,57.8931,58274.0
2022-10-27 15:20:00,61.59,61.66,61.49,61.52,144828.0,57.8931,57.9588,57.7991,57.8273,144828.0
2022-10-27 15:30:00,61.51,61.63,61.45,61.48,170438.0,57.8179,57.9307,57.7615,57.7897,170438.0
2022-10-27 15:40:00,61.48,61.53,61.29,61.36,169338.0,57.7897,57.8367,57.6111,57.6769,169338.0
2022-10-27 15:50:00,61.37,61.52,61.11,61.24,629893.0,57.6863,57.8273,57.4419,57.5641,629893.0
2022-10-28 09:30:00,61.61,62.34,60.99,62.25,110792.0,57.9119,58.598,57.3291,58.5134,110792.0
2022-10-28 09:40:00,62.19,62.56,61.92,62.06,139831.0,58.457,58.8048,58.2032,58.3348,139831.0
2022-10-28 09:50:00,61.98,62.24,61.83,61.97,106584.0,58.2596,58.504,58.1186,58.2502,106584.0
2022-10-28 10:00:00,62.02,62.24,61.77,61.79,132304.0,58.2972,58.504,58.0622,58.081,132304.0
2022-10-28 10:10:00,61.82,61.87,61.36,61.73,76339.0,58.1092,58.1562,57.6769,58.0246,76339.0
2022-10-28 10:20:00,61.76,62.13,61.53,62.09,219955.0,58.0528,58.4006,57.8367,58.363,219955.0
2022-10-28 10:30:00,62.11,62.32,61.93,62.11,139630.0,58.3818,58.5792,58.2126,58.3818,139630.0
2022-10-28 10:40:00,62.14,62.39,61.99,62.38,442635.0,58.41,58.645,58.269,58.6356,442635.0
2022-10-28 10:50:00,62.41,62.77,62.29,62.72,170613.0,58.6638,59.0022,58.551,58.9552,170613.0
2022-10-28 11:00:00,62.72,62.84,62.52,62.79,161306.0,58.9552,59.068,58.7672,59.021,161306.0
2022-10-28 11:10:00,62.81,62.93,62.74,62.93,202718.0,59.0398,59.1526,58.974,59.1526,202718.0
2022-10-28 11:20:00,62.93,63.03,62.72,62.74,135786.0,59.1526,59.2466,58.9552,58.974,135786.0
2022-10-28 11:30:00,62.75,62.93,62.68,62.9,78502.0,58.9834,59.1526,58.9176,59.1244,78502.0
2022-10-28 11:40:00,62.91,63.1,62.91,62.99,187507.0,59.1338,59.3124,59.1338,59.209,187507.0
2022-10-28 11:50:00,62.99,63.0,62.73,62.85,91354.0,59.209,59.2184,58.9646,59.0774,91354.0
2022-10-28 12:00:00,62.85,63.07,62.8,62.97,117216.0,59.0774,59.2842,59.0304,59.1902,117216.0
2022-10-28 12:10:00,62.98,63.25,62.91,63.1,134269.0,59.1996,59.4534,59.1338,59.3124,134269.0
2022-10-28 12:20:00,63.1,63.3,63.08,63.22,82789.0,59.3124,59.5004,59.2936,59.4252,82789.0
2022-10-28 12:30:00,63.23,63.26,63.0,63.01,111551.0,59.4346,59.4628,59.2184,59.2278,111551.0
2022-10-28 12:40:00,63.03,63.11,62.82,62.89,63502.0,59.2466,59.3218,59.0492,59.115,63502.0
2022-10-28 12:50:00,62.89,63.04,62.86,62.94,160222.0,59.115,59.256,59.0868,59.162,160222.0
2022-10-28 13:00:00,62.94,62.97,62.87,62.97,88037.0,59.162,59.1902,59.0962,59.1902,88037.0
2022-10-28 13:10:00,62.96,63.01,62.76,62.76,101098.0,59.1808,59.2278,58.9928,58.9928,101098.0
2022-10-28 13:20:00,62.76,62.87,62.75,62.77,79927.0,58.9928,59.0962,58.9834,59.0022,79927.0
2022-10-28 13:30:00,62.78,62.86,62.74,62.81,70912.0,59.0116,59.0868,58.974,59.0398,70912.0
2022-10-28 13:40:00,62.8,62.93,62.79,62.8,94501.0,59.0304,59.1526,59.021,59.0304,94501.0
2022-10-28 13:50:00,62.78,63.12,62.78,63.05,59965.0,59.0116,59.3312,59.0116,59.2654,59965.0
2022-10-28 14:00:00,63.06,63.16,62.85,62.9,68843.0,59.2748,59.3688,59.0774,59.1244,68843.0
2022-10-28 14:10:00,62.91,63.02,62.9,62.97,114721.0,59.1338,59.2372,59.1244,59.1902,114721.0
2022-10-28 14:20:00,62.97,63.01,62.82,62.87,107183.0,59.1902,59.2278,59.0492,59.0962,107183.0
2022-10-28 14:30:00,62.85,62.99,62.77,62.92,326009.0,59.0774,59.209,59.0022,59.1432,326009.0
2022-10-28 14:40:00,62.92,63.04,62.88,62.97,195239.0,59.1432,59.256,59.1056,59.1902,195239.0
2022-10-28 14:50:00,62.98,63.07,62.91,63.0,191254.0,59.1996,59.2842,59.1338,59.2184,191254.0
2022-10-28 15:00:00,63.0,63.03,62.87,62.97,211551.0,59.2184,59.2466,59.0962,59.1902,211551.0
2022-10-28 15:10:00,62.97,63.1,62.95,62.98,276152.0,59.1902,59.3124,59.1714,59.1996,276152.0
2022-10-28 15:20:00,62.98,63.17,62.96,63.11,311737.0,59.1996,59.3782,59.1808,59.3218,311737.0
2022-10-28 15:30:00,63.11,63.2,63.01,63.11,315214.0,59.3218,59.4064,59.2278,59.3218,315214.0
2022-10-28 15:40:00,63.11,63.26,63.1,63.19,476377.0,59.3218,59.4628,59.3124,59.397,476377.0
2022-10-28 15:50:00,63.17,63.31,62.99,63.0,1636133.0,59.3782,59.5098,59.209,59.2184,1636133.0
2022-10-31 09:30:00,62.11,62.46,61.38,61.54,178910.0,58.3818,58.7108,57.6957,57.8461,178910.0
2022-10-31 09:40:00,61.53,61.57,60.79,60.79,193449.0,57.8367,57.8743,57.1411,57.1411,193449.0
2022-10-31 09:50:00,60.8,61.22,60.74,61.0,234917.0,57.1505,57.5453,57.0941,57.3385,234917.0
2022-10-31 10:00:00,61.0,61.72,60.99,61.54,118948.0,57.3385,58.0152,57.3291,57.8461,118948.0
2022-10-31 10:10:00,61.52,61.91,61.41,61.89,79864.0,57.8273,58.1938,57.7239,58.175,79864.0
2022-10-31 10:20:00,61.88,61.97,61.68,61.71,65323.0,58.1656,58.2502,57.9776,58.0058,65323.0
2022-10-31 10:30:00,61.68,61.83,61.25,61.43,158915.0,57.9776,58.1186,57.5735,57.7427,158915.0
2022-10-31 10:40:00,61.43,61.83,61.4,61.7,57926.0,57.7427,58.1186,57.7145,57.9964,57926.0
2022-10-31 10:50:00,61.7,61.77,61.48,61.62,43362.0,57.9964,58.0622,57.7897,57.9213,43362.0
2022-10-31 11:00:00,61.6,61.82,61.49,61.66,50833.0,57.9025,58.1092,57.7991,57.9588,50833.0
2022-10-31 11:10:00,61.65,61.72,61.49,61.68,52308.0,57.9494,58.0152,57.7991,57.9776,52308.0
2022-10-31 11:20:00,61.68,61.92,61.64,61.9,92292.0,57.9776,58.2032,57.94,58.1844,92292.0
2022-10-31 11:30:00,61.89,61.9,61.7,61.72,35077.0,58.175,58.1844,57.9964,58.0152,35077.0
2022-10-31 11:40:00,61.74,62.06,61.72,62.05,35578.0,58.034,58.3348,58.0152,58.3254,35578.0
2022-10-31 11:50:00,62.03,62.11,61.6,61.72,65374.0,58.3066,58.3818,57.9025,58.0152,65374.0
2022-10-31 12:00:00,61.74,61.85,61.61,61.7,27078.0,58.034,58.1374,57.9119,57.9964,27078.0
2022-10-31 12:10:00,61.71,62.19,61.69,62.12,60128.0,58.0058,58.457,57.987,58.3912,60128.0
2022-10-31 12:20:00,62.13,62.13,61.93,61.98,25431.0,58.4006,58.4006,58.2126,58.2596,25431.0
2022-10-31 12:30:00,61.97,61.98,61.74,61.77,30080.0,58.2502,58.2596,58.034,58.0622,30080.0
2022-10-31 12:40:00,61.76,61.87,61.6,61.87,43668.0,58.0528,58.1562,57.9025,58.1562,43668.0
2022-10-31 12:50:00,61.88,62.03,61.85,61.96,37894.0,58.1656,58.3066,58.1374,58.2408,37894.0
2022-10-31 13:00:00,61.96,62.02,61.8,62.0,40269.0,58.2408,58.2972,58.0904,58.2784,40269.0
2022-10-31 13:10:00,61.98,62.27,61.97,62.25,31325.0,58.2596,58.5322,58.2502,58.5134,31325.0
2022-10-31 13:20:00,62.25,62.38,62.19,62.35,30438.0,58.5134,58.6356,58.457,58.6074,30438.0
2022-10-31 13:30:00,62.36,62.38,62.25,62.28,43927.0,58.6168,58.6356,58.5134,58.5416,43927.0
2022-10-31 13:40:00,62.27,62.27,62.09,62.13,34907.0,58.5322,58.5322,58.363,58.4006,34907.0
2022-10-31 13:50:00,62.13,62.23,62.03,62.17,36014.0,58.4006,58.4946,58.3066,58.4382,36014.0
2022-10-31 14:00:00,62.17,62.29,62.02,62.07,28509.0,58.4382,58.551,58.2972,58.3442,28509.0
2022-10-31 14:10:00,62.05,62.18,62.03,62.13,33894.0,58.3254,58.4476,58.3066,58.4006,33894.0
2022-10-31 14:20:00,62.11,62.25,62.1,62.17,28113.0,58.3818,58.5134,58.3724,58.4382,28113.0
2022-10-31 14:30:00,62.16,62.38,62.15,62.34,34067.0,58.4288,58.6356,58.4194,58.598,34067.0
2022-10-31 14:40:00,62.33,62.44,62.25,62.3,92449.0,58.5886,58.692,58.5134,58.5604,92449.0
2022-10-31 14:50:00,62.3,62.43,62.17,62.26,61864.0,58.5604,58.6826,58.4382,58.5228,61864.0
2022-10-31 15:00:00,62.27,62.27,61.85,61.86,42756.0,58.5322,58.5322,58.1374,58.1468,42756.0
2022-10-31 15:10:00,61.88,62.0,61.85,61.93,44549.0,58.1656,58.2784,58.1374,58.2126,44549.0
2022-10-31 15:20:00,61.92,61.98,61.83,61.96,51173.0,58.2032,58.2596,58.1186,58.2408,51173.0
2022-10-31 15:30:00,61.96,62.1,61.88,62.08,65775.0,58.2408,58.3724,58.1656,58.3536,65775.0
2022-10-31 15:40:00,62.09,62.1,61.96,62.04,128272.0,58.363,58.3724,58.2408,58.316,128272.0
2022-10-31 15:50:00,62.03,62.03,61.68,61.74,471438.0,58.3066,58.3066,57.9776,58.034,471438.0
2022-11-01 09:30:00,63.18,63.48,62.89,63.05,114122.0,59.3876,59.6696,59.115,59.2654,114122.0
2022-11-01 09:40:00,63.06,63.14,62.5,62.65,119884.0,59.2748,59.35,58.7484,58.8894,119884.0
2022-11-01 09:50:00,62.61,62.82,62.34,62.72,94052.0,58.8518,59.0492,58.598,58.9552,94052.0
2022-11-01 10:00:00,62.74,62.77,61.85,61.86,72095.0,58.974,59.0022,58.1374,58.1468,72095.0
2022-11-01 10:10:00,61.84,62.35,61.82,62.19,44865.0,58.128,58.6074,58.1092,58.457,44865.0
2022-11-01 10:20:00,62.15,62.45,61.99,62.45,103655.0,58.4194,58.7014,58.269,58.7014,103655.0
2022-11-01 10:30:00,62.49,62.66,62.3,62.36,35197.0,58.739,58.8988,58.5604,58.6168,35197.0
2022-11-01 10:40:00,62.37,62.44,62.1,62.41,104039.0,58.6262,58.692,58.3724,58.6638,104039.0
2022-11-01 10:50:00,62.4,62.74,62.35,62.55,212639.0,58.6544,58.974,58.6074,58.7954,212639.0
2022-11-01 11:00:00,62.54,62.75,62.44,62.6,53497.0,58.786,58.9834,58.692,58.8424,53497.0
2022-11-01 11:10:00,62.65,62.76,62.43,62.44,89733.0,58.8894,58.9928,58.6826,58.692,89733.0
2022-11-01 11:20:00,62.44,62.7,62.42,62.69,24169.0,58.692,58.9364,58.6732,58.927,24169.0
2022-11-01 11:30:00,62.66,62.76,62.32,62.4,19455.0,58.8988,58.9928,58.5792,58.6544,19455.0
2022-11-01 11:40:00,62.43,62.58,62.36,62.53,24203.0,58.6826,58.8236,58.6168,58.7766,24203.0
2022-11-01 11:50:00,62.51,62.79,62.51,62.75,20782.0,58.7578,59.021,58.7578,58.9834,20782.0
2022-11-01 12:00:00,62.73,63.06,62.66,62.8,30402.0,58.9646,59.2748,58.8988,59.0304,30402.0
2022-11-01 12:10:00,62.82,62.89,62.65,62.67,31842.0,59.0492,59.115,58.8894,58.9082,31842.0
2022-11-01 12:20:00,62.68,62.78,62.57,62.59,29243.0,58.9176,59.0116,58.8142,58.833,29243.0
2022-11-01 12:30:00,62.6,62.67,62.53,62.62,18008.0,58.8424,58.9082,58.7766,58.8612,18008.0
2022-11-01 12:40:00,62.62,62.72,62.58,62.7,42155.0,58.8612,58.9552,58.8236,58.9364,42155.0
2022-11-01 12:50:00,62.69,62.74,62.57,62.71,31337.0,58.927,58.974,58.8142,58.9458,31337.0
2022-11-01 13:00:00,62.72,62.73,62.53,62.55,36634.0,58.9552,58.9646,58.7766,58.7954,36634.0
2022-11-01 13:10:00,62.55,62.72,62.5,62.54,140452.0,58.7954,58.9552,58.7484,58.786,140452.0
2022-11-01 13:20:00,62.55,62.62,62.5,62.52,82784.0,58.7954,58.8612,58.7484,58.7672,82784.0
2022-11-01 13:30:00,62.52,62.54,62.25,62.27,29918.0,58.7672,58.786,58.5134,58.5322,29918.0
2022-11-01 13:40:00,62.28,62.55,62.28,62.47,81414.0,58.5416,58.7954,58.5416,58.7202,81414.0
2022-11-01 13:50:00,62.48,62.51,62.35,62.49,42506.0,58.7296,58.7578,58.6074,58.739,42506.0
2022-11-01 14:00:00,62.49,62.52,62.37,62.5,34546.0,58.739,58.7672,58.6262,58.7484,34546.0
2022-11-01 14:10:00,62.5,62.54,62.42,62.52,69212.0,58.7484,58.786,58.6732,58.7672,69212.0
2022-11-01 14:20:00,62.51,62.54,62.4,62.51,51282.0,58.7578,58.786,58.6544,58.7578,51282.0
2022-11-01 14:30:00,62.53,62.56,62.38,62.43,41294.0,58.7766,58.8048,58.6356,58.6826,41294.0
2022-11-01 14:40:00,62.43,62.5,62.33,62.5,55336.0,58.6826,58.7484,58.5886,58.7484,55336.0
2022-11-01 14:50:00,62.5,62.76,62.49,62.71,222118.0,58.7484,58.9928,58.739,58.9458,222118.0
2022-11-01 15:00:00,62.7,62.77,62.61,62.73,78726.0,58.9364,59.0022,58.8518,58.9646,78726.0
2022-11-01 15:10:00,62.74,62.74,62.54,62.58,59984.0,58.974,58.974,58.786,58.8236,59984.0
2022-11-01 15:20:00,62.59,62.66,62.52,62.55,52880.0,58.833,58.8988,58.7672,58.7954,52880.0
2022-11-01 15:30:00,62.55,62.64,62.49,62.53,99430.0,58.7954,58.88,58.739,58.7766,99430.0
2022-11-01 15:40:00,62.51,62.69,62.49,62.68,106975.0,58.7578,58.927,58.739,58.9176,106975.0
2022-11-01 15:50:00,62.67,62.68,62.34,62.34,356811.0,58.9082,58.9176,58.598,58.598,356811.0
2022-11-02 09:30:00,62.8,62.95,62.54,62.78,88730.0,59.0304,59.1714,58.786,59.0116,88730.0
2022-11-02 09:40:00,62.82,63.15,62.81,62.98,70476.0,59.0492,59.3594,59.0398,59.1996,70476.0
2022-11-02 09:50:00,62.95,63.02,62.67,62.78,45600.0,59.1714,59.2372,58.9082,59.0116,45600.0
2022-11-02 10:00:00,62.79,62.98,62.7,62.77,57026.0,59.021,59.1996,58.9364,59.0022,57026.0
2022-11-02 10:10:00,62.8,62.86,62.63,62.79,95568.0,59.0304,59.0868,58.8706,59.021,95568.0
2022-11-02 10:20:00,62.8,62.84,62.53,62.62,37304.0,59.0304,59.068,58.7766,58.8612,37304.0
2022-11-02 10:30:00,62.62,62.79,62.56,62.75,59730.0,58.8612,59.021,58.8048,58.9834,59730.0
2022-11-02 10:40:00,62.78,63.01,62.76,62.87,97623.0,59.0116,59.2278,58.9928,59.0962,97623.0
2022-11-02 10:50:00,62.87,63.08,62.78,62.99,98920.0,59.0962,59.2936,59.0116,59.209,98920.0
2022-11-02 11:00:00,62.99,63.03,62.85,62.96,70115.0,59.209,59.2466,59.0774,59.1808,70115.0
2022-11-02 11:10:00,62.96,63.1,62.88,62.91,33519.0,59.1808,59.3124,59.1056,59.1338,33519.0
2022-11-02 11:20:00,62.91,62.95,62.79,62.88,38889.0,59.1338,59.1714,59.021,59.1056,38889.0
2022-11-02 11:30:00,62.89,63.0,62.85,62.85,23299.0,59.115,59.2184,59.0774,59.0774,23299.0
2022-11-02 11:40:00,62.83,62.9,62.81,62.86,18515.0,59.0586,59.1244,59.0398,59.0868,18515.0
2022-11-02 11:50:00,62.88,62.97,62.76,62.8,35355.0,59.1056,59.1902,58.9928,59.0304,35355.0
2022-11-02 12:00:00,62.81,62.87,62.7,62.77,20983.0,59.0398,59.0962,58.9364,59.0022,20983.0
2022-11-02 12:10:00,62.78,62.88,62.78,62.78,39374.0,59.0116,59.1056,59.0116,59.0116,39374.0
2022-11-02 12:20:00,62.79,62.84,62.63,62.64,41172.0,59.021,59.068,58.8706,58.88,41172.0
2022-11-02 12:30:00,62.66,62.67,62.48,62.5,28455.0,58.8988,58.9082,58.7296,58.7484,28455.0
2022-11-02 12:40:00,62.49,62.68,62.48,62.61,37823.0,58.739,58.9176,58.7296,58.8518,37823.0
2022-11-02 12:50:00,62.64,62.85,62.64,62.78,30209.0,58.88,59.0774,58.88,59.0116,30209.0
2022-11-02 13:00:00,62.79,62.81,62.73,62.78,42033.0,59.021,59.0398,58.9646,59.0116,42033.0
2022-11-02 13:10:00,62.77,62.81,62.67,62.72,31360.0,59.0022,59.0398,58.9082,58.9552,31360.0
2022-11-02 13:20:00,62.71,62.73,62.54,62.6,32293.0,58.9458,58.9646,58.786,58.8424,32293.0
2022-11-02 13:30:00,62.59,62.69,62.59,62.69,35470.0,58.833,58.927,58.833,58.927,35470.0
2022-11-02 13:40:00,62.69,62.92,62.68,62.88,57228.0,58.927,59.1432,58.9176,59.1056,57228.0
2022-11-02 13:50:00,62.89,63.02,62.85,62.92,34717.0,59.115,59.2372,59.0774,59.1432,34717.0
2022-11-02 14:00:00,62.94,64.15,62.78,63.89,172174.0,59.162,60.2994,59.0116,60.055,172174.0
2022-11-02 14:10:00,63.86,63.96,63.5,63.71,69573.0,60.0268,60.1208,59.6884,59.8858,69573.0
2022-11-02 14:20:00,63.7,64.1,63.59,64.1,92839.0,59.8764,60.2524,59.773,60.2524,92839.0
2022-11-02 14:30:00,64.14,64.21,62.66,63.1,186075.0,60.29,60.3558,58.8988,59.3124,186075.0
2022-11-02 14:40:00,63.1,63.78,62.91,63.04,161592.0,59.3124,59.9516,59.1338,59.256,161592.0
2022-11-02 14:50:00,63.03,63.09,62.06,62.44,109825.0,59.2466,59.303,58.3348,58.692,109825.0
2022-11-02 15:00:00,62.43,62.96,62.3,62.87,87330.0,58.6826,59.1808,58.5604,59.0962,87330.0
2022-11-02 15:10:00,62.85,62.85,62.09,62.09,73614.0,59.0774,59.0774,58.363,58.363,73614.0
2022-11-02 15:20:00,62.09,62.09,61.08,61.29,183030.0,58.363,58.363,57.4137,57.6111,183030.0
2022-11-02 15:30:00,61.25,61.27,60.98,61.14,82710.0,57.5735,57.5923,57.3197,57.4701,82710.0
2022-11-02 15:40:00,61.14,61.16,60.78,60.9,155331.0,57.4701,57.4889,57.1317,57.2445,155331.0
2022-11-02 15:50:00,60.91,60.94,60.59,60.64,509371.0,57.2539,57.2821,56.9531,57.0001,509371.0
2022-11-03 09:30:00,59.96,60.13,59.54,59.9,76223.0,56.3609,56.5207,55.9661,56.3045,76223.0
2022-11-03 09:40:00,59.84,59.95,59.23,59.32,33832.0,56.2481,56.3515,55.6747,55.7593,33832.0
2022-11-03 09:50:00,59.29,59.31,58.78,58.8,86015.0,55.7311,55.7499,55.2517,55.2705,86015.0
2022-11-03 10:00:00,58.83,59.03,58.61,58.71,79689.0,55.2987,55.4867,55.0919,55.1859,79689.0
2022-11-03 10:10:00,58.71,59.52,58.71,59.15,41674.0,55.1859,55.9473,55.1859,55.5995,41674.0
2022-11-03 10:20:00,59.15,59.56,58.92,59.52,62447.0,55.5995,55.9849,55.3833,55.9473,62447.0
2022-11-03 10:30:00,59.52,59.59,58.96,59.2,107470.0,55.9473,56.0131,55.4209,55.6465,107470.0
2022-11-03 10:40:00,59.19,60.2,59.13,60.15,53750.0,55.6371,56.5865,55.5807,56.5395,53750.0
2022-11-03 10:50:00,60.17,60.23,59.8,59.87,59086.0,56.5583,56.6147,56.2105,56.2763,59086.0
2022-11-03 11:00:00,59.86,59.91,59.49,59.54,104868.0,56.2669,56.3139,55.9191,55.9661,104868.0
2022-11-03 11:10:00,59.54,59.65,59.16,59.28,56980.0,55.9661,56.0695,55.6089,55.7217,56980.0
2022-11-03 11:20:00,59.3,59.46,59.13,59.25,49555.0,55.7405,55.8909,55.5807,55.6935,49555.0
2022-11-03 11:30:00,59.23,59.57,59.15,59.57,32818.0,55.6747,55.9943,55.5995,55.9943,32818.0
2022-11-03 11:40:00,59.55,59.83,59.52,59.66,35975.0,55.9755,56.2387,55.9473,56.0789,35975.0
2022-11-03 11:50:00,59.65,59.69,59.52,59.66,20917.0,56.0695,56.1071,55.9473,56.0789,20917.0
2022-11-03 12:00:00,59.68,59.93,59.56,59.76,25103.0,56.0977,56.3327,55.9849,56.1729,25103.0
2022-11-03 12:10:00,59.73,60.02,59.73,59.95,23794.0,56.1447,56.4173,56.1447,56.3515,23794.0
2022-11-03 12:20:00,59.94,60.08,59.82,60.04,29391.0,56.3421,56.4737,56.2293,56.4361,29391.0
2022-11-03 12:30:00,60.02,60.07,59.84,59.97,84900.0,56.4173,56.4643,56.2481,56.3703,84900.0
2022-11-03 12:40:00,59.99,60.38,59.98,60.38,45775.0,56.3891,56.7557,56.3797,56.7557,45775.0
2022-11-03 12:50:00,60.37,60.58,60.37,60.54,54543.0,56.7463,56.9437,56.7463,56.9061,54543.0
2022-11-03 13:00:00,60.51,60.54,60.3,60.39,58521.0,56.8779,56.9061,56.6805,56.7651,58521.0
2022-11-03 13:10:00,60.39,60.55,60.34,60.36,34273.0,56.7651,56.9155,56.7181,56.7369,34273.0
2022-11-03 13:20:00,60.36,60.38,60.09,60.21,31212.0,56.7369,56.7557,56.4831,56.5959,31212.0
2022-11-03 13:30:00,60.2,60.27,60.07,60.19,21680.0,56.5865,56.6523,56.4643,56.5771,21680.0
2022-11-03 13:40:00,60.21,60.27,60.11,60.22,28648.0,56.5959,56.6523,56.5019,56.6053,28648.0
2022-11-03 13:50:00,60.21,60.22,59.98,59.98,30481.0,56.5959,56.6053,56.3797,56.3797,30481.0
2022-11-03 14:00:00,59.98,60.06,59.97,59.97,47298.0,56.3797,56.4549,56.3703,56.3703,47298.0
2022-11-03 14:10:00,59.97,60.01,59.84,59.88,45149.0,56.3703,56.4079,56.2481,56.2857,45149.0
2022-11-03 14:20:00,59.88,60.06,59.87,60.03,79090.0,56.2857,56.4549,56.2763,56.4267,79090.0
2022-11-03 14:30:00,60.02,60.17,59.9,59.93,140796.0,56.4173,56.5583,56.3045,56.3327,140796.0
2022-11-03 14:40:00,59.95,59.99,59.68,59.7,88220.0,56.3515,56.3891,56.0977,56.1165,88220.0
2022-11-03 14:50:00,59.71,59.77,59.65,59.74,91400.0,56.1259,56.1823,56.0695,56.1541,91400.0
2022-11-03 15:00:00,59.75,59.77,59.61,59.63,79491.0,56.1635,56.1823,56.0319,56.0507,79491.0
2022-11-03 15:10:00,59.63,59.72,59.6,59.62,81852.0,56.0507,56.1353,56.0225,56.0413,81852.0
2022-11-03 15:20:00,59.63,59.77,59.62,59.77,79877.0,56.0507,56.1823,56.0413,56.1823,79877.0
2022-11-03 15:30:00,59.75,59.95,59.72,59.73,80638.0,56.1635,56.3515,56.1353,56.1447,80638.0
2022-11-03 15:40:00,59.73,59.87,59.63,59.73,166326.0,56.1447,56.2763,56.0507,56.1447,166326.0
2022-11-03 15:50:00,59.73,59.82,59.41,59.46,577899.0,56.1447,56.2293,55.8439,55.8909,577899.0
2022-11-04 09:30:00,66.44,66.5,62.75,62.75,484659.0,62.4519,62.5083,58.9834,58.9834,484659.0
2022-11-04 09:40:00,62.82,63.45,62.55,62.55,384609.0,59.0492,59.6414,58.7954,58.7954,384609.0
2022-11-04 09:50:00,62.6,63.56,62.57,63.55,486964.0,58.8424,59.7448,58.8142,59.7354,486964.0
2022-11-04 10:00:00,63.58,63.81,63.03,63.25,301562.0,59.7636,59.9798,59.2466,59.4534,301562.0
2022-11-04 10:10:00,63.27,63.82,63.14,63.59,241915.0,59.4722,59.9892,59.35,59.773,241915.0
2022-11-04 10:20:00,63.62,63.75,63.25,63.52,183008.0,59.8012,59.9234,59.4534,59.7072,183008.0
2022-11-04 10:30:00,63.52,64.21,63.5,63.89,157486.0,59.7072,60.3558,59.6884,60.055,157486.0
2022-11-04 10:40:00,63.92,64.03,63.55,63.79,155709.0,60.0832,60.1866,59.7354,59.961,155709.0
2022-11-04 10:50:00,63.79,63.96,63.3,63.58,188566.0,59.961,60.1208,59.5004,59.7636,188566.0
2022-11-04 11:00:00,63.58,63.68,63.26,63.51,76619.0,59.7636,59.8576,59.4628,59.6978,76619.0
2022-11-04 11:10:00,63.52,63.68,63.29,63.47,70463.0,59.7072,59.8576,59.491,59.6602,70463.0
2022-11-04 11:20:00,63.49,63.86,63.2,63.22,74975.0,59.679,60.0268,59.4064,59.4252,74975.0
2022-11-04 11:30:00,63.28,63.35,63.05,63.05,45318.0,59.4816,59.5474,59.2654,59.2654,45318.0
2022-11-04 11:40:00,63.06,63.07,62.44,62.45,108661.0,59.2748,59.2842,58.692,58.7014,108661.0
2022-11-04 11:50:00,62.45,62.74,62.31,62.42,141591.0,58.7014,58.974,58.5698,58.6732,141591.0
2022-11-04 12:00:00,62.39,62.59,62.13,62.4,122188.0,58.645,58.833,58.4006,58.6544,122188.0
2022-11-04 12:10:00,62.39,63.17,62.31,62.98,267277.0,58.645,59.3782,58.5698,59.1996,267277.0
2022-11-04 12:20:00,62.98,62.98,62.61,62.87,94726.0,59.1996,59.1996,58.8518,59.0962,94726.0
2022-11-04 12:30:00,62.85,63.28,62.8,62.9,97734.0,59.0774,59.4816,59.0304,59.1244,97734.0
2022-11-04 12:40:00,62.88,63.06,62.74,62.88,82426.0,59.1056,59.2748,58.974,59.1056,82426.0
2022-11-04 12:50:00,62.89,63.17,62.83,62.97,88617.0,59.115,59.3782,59.0586,59.1902,88617.0
2022-11-04 13:00:00,62.96,63.04,62.67,62.68,64325.0,59.1808,59.256,58.9082,58.9176,64325.0
2022-11-04 13:10:00,62.68,63.18,62.68,63.17,41902.0,58.9176,59.3876,58.9176,59.3782,41902.0
2022-11-04 13:20:00,63.18,63.29,63.03,63.04,68992.0,59.3876,59.491,59.2466,59.256,68992.0
2022-11-04 13:30:00,63.04,63.28,62.96,63.2,84694.0,59.256,59.4816,59.1808,59.4064,84694.0
2022-11-04 13:40:00,63.2,63.2,63.03,63.15,50635.0,59.4064,59.4064,59.2466,59.3594,50635.0
2022-11-04 13:50:00,63.15,63.15,62.74,62.81,71526.0,59.3594,59.3594,58.974,59.0398,71526.0
2022-11-04 14:00:00,62.8,63.08,62.67,62.82,156415.0,59.0304,59.2936,58.9082,59.0492,156415.0
2022-11-04 14:10:00,62.82,63.06,62.77,63.03,58536.0,59.0492,59.2748,59.0022,59.2466,58536.0
2022-11-04 14:20:00,63.02,63.08,62.81,62.99,64398.0,59.2372,59.2936,59.0398,59.209,64398.0
2022-11-04 14:30:00,63.0,63.17,62.96,63.14,50682.0,59.2184,59.3782,59.1808,59.35,50682.0
2022-11-04 14:40:00,63.15,63.41,63.12,63.4,101957.0,59.3594,59.6038,59.3312,59.5944,101957.0
2022-11-04 14:50:00,63.4,63.59,63.36,63.41,84534.0,59.5944,59.773,59.5568,59.6038,84534.0
2022-11-04 15:00:00,63.42,63.8,63.38,63.77,133582.0,59.6132,59.9704,59.5756,59.9422,133582.0
2022-11-04 15:10:00,63.78,64.03,63.74,63.89,115654.0,59.9516,60.1866,59.914,60.055,115654.0
2022-11-04 15:20:00,63.88,63.93,63.67,63.79,149268.0,60.0456,60.0926,59.8482,59.961,149268.0
2022-11-04 15:30:00,63.8,63.83,63.57,63.69,233016.0,59.9704,59.9986,59.7542,59.867,233016.0
2022-11-04 15:40:00,63.69,63.94,63.58,63.75,273623.0,59.867,60.102,59.7636,59.9234,273623.0
2022-11-04 15:50:00,63.75,63.94,63.4,63.93,913947.0,59.9234,60.102,59.5944,60.0926,913947.0
2022-11-07 09:30:00,64.54,64.67,63.85,63.98,141949.0,60.666,60.7882,60.0174,60.1396,141949.0
2022-11-07 09:40:00,63.95,64.12,63.61,63.68,63571.0,60.1114,60.2712,59.7918,59.8576,63571.0
2022-11-07 09:50:00,63.68,63.73,63.41,63.5,113854.0,59.8576,59.9046,59.6038,59.6884,113854.0
2022-11-07 10:00:00,63.5,63.8,63.46,63.56,82153.0,59.6884,59.9704,59.6508,59.7448,82153.0
2022-11-07 10:10:00,63.57,63.88,63.36,63.6,112239.0,59.7542,60.0456,59.5568,59.7824,112239.0
2022-11-07 10:20:00,63.59,63.59,63.33,63.52,58202.0,59.773,59.773,59.5286,59.7072,58202.0
2022-11-07 10:30:00,63.53,63.53,63.1,63.13,53387.0,59.7166,59.7166,59.3124,59.3406,53387.0
2022-11-07 10:40:00,63.14,63.44,63.13,63.33,89610.0,59.35,59.632,59.3406,59.5286,89610.0
2022-11-07 10:50:00,63.32,63.62,63.3,63.62,80797.0,59.5192,59.8012,59.5004,59.8012,80797.0
2022-11-07 11:00:00,63.64,63.96,63.55,63.9,63977.0,59.82,60.1208,59.7354,60.0644,63977.0
2022-11-07 11:10:00,63.91,63.98,63.69,63.96,47137.0,60.0738,60.1396,59.867,60.1208,47137.0
2022-11-07 11:20:00,63.92,64.3,63.91,64.24,92179.0,60.0832,60.4404,60.0738,60.384,92179.0
2022-11-07 11:30:00,64.22,64.4,64.18,64.31,92526.0,60.3652,60.5344,60.3276,60.4498,92526.0
2022-11-07 11:40:00,64.31,64.31,63.9,64.02,38885.0,60.4498,60.4498,60.0644,60.1772,38885.0
2022-11-07 11:50:00,64.03,64.11,63.91,64.01,64310.0,60.1866,60.2618,60.0738,60.1678,64310.0
2022-11-07 12:00:00,64.03,64.44,63.99,64.44,80779.0,60.1866,60.572,60.149,60.572,80779.0
2022-11-07 12:10:00,64.42,64.65,64.39,64.64,40931.0,60.5532,60.7694,60.525,60.76,40931.0
2022-11-07 12:20:00,64.65,64.7,64.48,64.68,89116.0,60.7694,60.8164,60.6096,60.7976,89116.0
2022-11-07 12:30:00,64.69,64.84,64.59,64.83,58655.0,60.807,60.948,60.713,60.9386,58655.0
2022-11-07 12:40:00,64.84,64.99,64.71,64.75,44512.0,60.948,61.089,60.8258,60.8634,44512.0
2022-11-07 12:50:00,64.74,64.81,64.64,64.8,30874.0,60.854,60.9198,60.76,60.9104,30874.0
2022-11-07 13:00:00,64.79,64.95,64.79,64.95,32982.0,60.901,61.0514,60.901,61.0514,32982.0
2022-11-07 13:10:00,64.95,65.01,64.75,64.8,50527.0,61.0514,61.1078,60.8634,60.9104,50527.0
2022-11-07 13:20:00,64.81,64.82,64.64,64.76,40380.0,60.9198,60.9292,60.76,60.8728,40380.0
2022-11-07 13:30:00,64.77,64.79,64.49,64.57,54118.0,60.8822,60.901,60.619,60.6942,54118.0
2022-11-07 13:40:00,64.56,64.57,64.42,64.55,42036.0,60.6848,60.6942,60.5532,60.6754,42036.0
2022-11-07 13:50:00,64.55,64.67,64.55,64.66,34666.0,60.6754,60.7882,60.6754,60.7788,34666.0
2022-11-07 14:00:00,64.67,64.79,64.66,64.68,40464.0,60.7882,60.901,60.7788,60.7976,40464.0
2022-11-07 14:10:00,64.69,65.08,64.68,65.08,224479.0,60.807,61.1736,60.7976,61.1736,224479.0
2022-11-07 14:20:00,65.09,65.26,65.02,65.23,70355.0,61.183,61.3428,61.1172,61.3146,70355.0
2022-11-07 14:30:00,65.26,65.35,65.16,65.31,59952.0,61.3428,61.4274,61.2488,61.3898,59952.0
2022-11-07 14:40:00,65.31,65.35,65.19,65.28,46290.0,61.3898,61.4274,61.277,61.3616,46290.0
2022-11-07 14:50:00,65.28,65.32,65.13,65.19,58950.0,61.3616,61.3992,61.2206,61.277,58950.0
2022-11-07 15:00:00,65.2,65.45,65.2,65.45,65818.0,61.2864,61.5214,61.2864,61.5214,65818.0
2022-11-07 15:10:00,65.44,65.66,65.38,65.63,99084.0,61.512,61.7187,61.4556,61.6905,99084.0
2022-11-07 15:20:00,65.63,65.8,65.57,65.69,104633.0,61.6905,61.8503,61.6342,61.7469,104633.0
2022-11-07 15:30:00,65.69,65.77,65.55,65.66,103088.0,61.7469,61.8221,61.6154,61.7187,103088.0
2022-11-07 15:40:00,65.67,65.71,65.57,65.61,144245.0,61.7281,61.7657,61.6342,61.6717,144245.0
2022-11-07 15:50:00,65.6,65.62,65.41,65.57,659695.0,61.6624,61.6811,61.4838,61.6342,659695.0
2022-11-08 09:30:00,66.89,66.97,65.91,66.03,256488.0,62.8749,62.9501,61.9537,62.0665,256488.0
2022-11-08 09:40:00,66.05,66.98,65.85,66.88,140202.0,62.0853,62.9595,61.8973,62.8655,140202.0
2022-11-08 09:50:00,66.87,67.51,66.81,67.33,140951.0,62.8561,63.4577,62.7997,63.2885,140951.0
2022-11-08 10:00:00,67.31,67.62,67.07,67.36,131561.0,63.2697,63.5611,63.0441,63.3167,131561.0
2022-11-08 10:10:00,67.34,67.77,67.27,67.63,112917.0,63.2979,63.7021,63.2321,63.5705,112917.0
2022-11-08 10:20:00,67.64,67.99,67.6,67.89,105448.0,63.5799,63.9089,63.5423,63.8149,105448.0
2022-11-08 10:30:00,67.91,68.3,67.9,68.05,108192.0,63.8337,64.2003,63.8243,63.9653,108192.0
2022-11-08 10:40:00,68.06,68.07,67.87,67.95,92447.0,63.9747,63.9841,63.7961,63.8713,92447.0
2022-11-08 10:50:00,67.96,68.04,67.88,67.97,45581.0,63.8807,63.9559,63.8055,63.8901,45581.0
2022-11-08 11:00:00,67.97,67.98,67.56,67.7,63728.0,63.8901,63.8995,63.5047,63.6363,63728.0
2022-11-08 11:10:00,67.72,67.88,67.68,67.7,46903.0,63.6551,63.8055,63.6175,63.6363,46903.0
2022-11-08 11:20:00,67.7,68.02,67.7,67.85,38983.0,63.6363,63.9371,63.6363,63.7773,38983.0
2022-11-08 11:30:00,67.84,68.16,67.82,68.15,32530.0,63.7679,64.0687,63.7491,64.0593,32530.0
2022-11-08 11:40:00,68.16,68.27,67.82,67.85,52225.0,64.0687,64.1721,63.7491,63.7773,52225.0
2022-11-08 11:50:00,67.84,68.0,67.83,67.97,39799.0,63.7679,63.9183,63.7585,63.8901,39799.0
2022-11-08 12:00:00,67.98,68.08,67.79,67.96,29535.0,63.8995,63.9935,63.7209,63.8807,29535.0
2022-11-08 12:10:00,67.95,68.04,67.85,68.01,87668.0,63.8713,63.9559,63.7773,63.9277,87668.0
2022-11-08 12:20:00,67.99,68.05,67.88,67.99,71364.0,63.9089,63.9653,63.8055,63.9089,71364.0
2022-11-08 12:30:00,67.99,68.08,67.94,68.08,90081.0,63.9089,63.9935,63.8619,63.9935,90081.0
2022-11-08 12:40:00,68.09,68.29,68.07,68.23,145092.0,64.0029,64.1909,63.9841,64.1345,145092.0
2022-11-08 12:50:00,68.22,68.5,68.09,68.4,129201.0,64.1251,64.3883,64.0029,64.2943,129201.0
2022-11-08 13:00:00,68.37,68.63,68.32,68.59,70600.0,64.2661,64.5105,64.2191,64.4729,70600.0
2022-11-08 13:10:00,68.58,68.59,68.46,68.47,53895.0,64.4635,64.4729,64.3507,64.3601,53895.0
2022-11-08 13:20:00,68.46,68.47,67.75,67.85,55097.0,64.3507,64.3601,63.6833,63.7773,55097.0
2022-11-08 13:30:00,67.83,67.94,67.63,67.9,54063.0,63.7585,63.8619,63.5705,63.8243,54063.0
2022-11-08 13:40:00,67.9,68.0,67.81,67.81,36284.0,63.8243,63.9183,63.7397,63.7397,36284.0
2022-11-08 13:50:00,67.81,67.95,67.11,67.26,129446.0,63.7397,63.8713,63.0817,63.2227,129446.0
2022-11-08 14:00:00,67.26,67.44,67.14,67.15,54877.0,63.2227,63.3919,63.1099,63.1193,54877.0
2022-11-08 14:10:00,67.14,67.35,67.03,67.25,72789.0,63.1099,63.3073,63.0065,63.2133,72789.0
2022-11-08 14:20:00,67.24,67.27,66.64,66.71,79398.0,63.2039,63.2321,62.6399,62.7057,79398.0
2022-11-08 14:30:00,66.69,67.04,66.51,67.01,64714.0,62.6869,63.0159,62.5177,62.9877,64714.0
2022-11-08 14:40:00,66.99,67.24,66.95,67.19,36779.0,62.9689,63.2039,62.9313,63.1569,36779.0
2022-11-08 14:50:00,67.2,67.3,67.11,67.17,47382.0,63.1663,63.2603,63.0817,63.1381,47382.0
2022-11-08 15:00:00,67.17,67.63,67.13,67.59,62507.0,63.1381,63.5705,63.1005,63.5329,62507.0
2022-11-08 15:10:00,67.59,67.81,67.59,67.72,85113.0,63.5329,63.7397,63.5329,63.6551,85113.0
2022-11-08 15:20:00,67.72,67.99,67.72,67.99,97655.0,63.6551,63.9089,63.6551,63.9089,97655.0
2022-11-08 15:30:00,67.99,68.33,67.97,68.17,182090.0,63.9089,64.2285,63.8901,64.0781,182090.0
2022-11-08 15:40:00,68.18,68.34,68.05,68.08,188208.0,64.0875,64.2379,63.9653,63.9935,188208.0
2022-11-08 15:50:00,68.09,68.13,67.71,67.75,497252.0,64.0029,64.0405,63.6457,63.6833,497252.0
2022-11-09 09:30:00,66.92,66.97,65.61,65.67,113165.0,62.9031,62.9501,61.6717,61.7281,113165.0
2022-11-09 09:40:00,65.69,66.65,65.65,66.62,78904.0,61.7469,62.6493,61.7093,62.6211,78904.0
2022-11-09 09:50:00,66.59,66.74,66.16,66.58,101821.0,62.5929,62.7339,62.1887,62.5835,101821.0
2022-11-09 10:00:00,66.58,67.19,66.51,67.19,45343.0,62.5835,63.1569,62.5177,63.1569,45343.0
2022-11-09 10:10:00,67.15,67.22,66.91,67.17,38959.0,63.1193,63.1851,62.8937,63.1381,38959.0
2022-11-09 10:20:00,67.2,67.25,66.63,66.71,20488.0,63.1663,63.2133,62.6305,62.7057,20488.0
2022-11-09 10:30:00,66.7,66.86,66.43,66.79,35944.0,62.6963,62.8467,62.4425,62.7809,35944.0
2022-11-09 10:40:00,66.81,66.88,66.62,66.79,42584.0,62.7997,62.8655,62.6211,62.7809,42584.0
2022-11-09 10:50:00,66.82,66.87,66.61,66.79,29116.0,62.8091,62.8561,62.6117,62.7809,29116.0
2022-11-09 11:00:00,66.8,67.06,66.8,67.03,17539.0,62.7903,63.0347,62.7903,63.0065,17539.0
2022-11-09 11:10:00,66.99,67.23,66.94,67.2,22569.0,62.9689,63.1945,62.9219,63.1663,22569.0
2022-11-09 11:20:00,67.2,67.33,67.0,67.19,32064.0,63.1663,63.2885,62.9783,63.1569,32064.0
2022-11-09 11:30:00,67.18,67.2,67.04,67.11,14535.0,63.1475,63.1663,63.0159,63.0817,14535.0
2022-11-09 11:40:00,67.11,67.39,67.09,67.28,17441.0,63.0817,63.3449,63.0629,63.2415,17441.0
2022-11-09 11:50:00,67.27,67.39,67.01,67.01,17532.0,63.2321,63.3449,62.9877,62.9877,17532.0
2022-11-09 12:00:00,67.03,67.08,66.81,66.87,15125.0,63.0065,63.0535,62.7997,62.8561,15125.0
2022-11-09 12:10:00,66.87,66.95,66.76,66.83,33011.0,62.8561,62.9313,62.7527,62.8185,33011.0
2022-11-09 12:20:00,66.82,66.87,66.63,66.75,28190.0,62.8091,62.8561,62.6305,62.7433,28190.0
2022-11-09 12:30:00,66.75,66.92,66.75,66.78,13553.0,62.7433,62.9031,62.7433,62.7715,13553.0
2022-11-09 12:40:00,66.78,66.9,66.71,66.89,13855.0,62.7715,62.8843,62.7057,62.8749,13855.0
2022-11-09 12:50:00,66.88,66.93,66.79,66.92,10673.0,62.8655,62.9125,62.7809,62.9031,10673.0
2022-11-09 13:00:00,66.93,67.03,66.65,66.74,32705.0,62.9125,63.0065,62.6493,62.7339,32705.0
2022-11-09 13:10:00,66.76,66.83,66.62,66.78,21280.0,62.7527,62.8185,62.6211,62.7715,21280.0
2022-11-09 13:20:00,66.76,66.78,66.44,66.54,44264.0,62.7527,62.7715,62.4519,62.5459,44264.0
2022-11-09 13:30:00,66.53,66.53,66.13,66.14,24557.0,62.5365,62.5365,62.1605,62.1699,24557.0
2022-11-09 13:40:00,66.16,66.33,66.11,66.25,22701.0,62.1887,62.3485,62.1417,62.2733,22701.0
2022-11-09 13:50:00,66.25,66.35,66.18,66.33,20892.0,62.2733,62.3673,62.2075,62.3485,20892.0
2022-11-09 14:00:00,66.34,66.56,66.33,66.52,24910.0,62.3579,62.5647,62.3485,62.5271,24910.0
2022-11-09 14:10:00,66.52,66.57,66.4,66.54,23162.0,62.5271,62.5741,62.4143,62.5459,23162.0
2022-11-09 14:20:00,66.54,66.57,66.41,66.55,17720.0,62.5459,62.5741,62.4237,62.5553,17720.0
2022-11-09 14:30:00,66.54,66.54,66.24,66.31,32673.0,62.5459,62.5459,62.2639,62.3297,32673.0
2022-11-09 14:40:00,66.29,66.51,66.25,66.43,49714.0,62.3109,62.5177,62.2733,62.4425,49714.0
2022-11-09 14:50:00,66.41,66.41,66.24,66.34,42182.0,62.4237,62.4237,62.2639,62.3579,42182.0
2022-11-09 15:00:00,66.34,66.7,66.3,66.61,44606.0,62.3579,62.6963,62.3203,62.6117,44606.0
2022-11-09 15:10:00,66.59,66.6,66.36,66.44,36369.0,62.5929,62.6023,62.3767,62.4519,36369.0
2022-11-09 15:20:00,66.43,66.45,66.27,66.42,48147.0,62.4425,62.4613,62.2921,62.4331,48147.0
2022-11-09 15:30:00,66.41,66.51,66.34,66.45,179625.0,62.4237,62.5177,62.3579,62.4613,179625.0
2022-11-09 15:40:00,66.45,66.47,66.19,66.29,259446.0,62.4613,62.4801,62.2169,62.3109,259446.0
2022-11-09 15:50:00,66.3,66.57,66.3,66.5,766882.0,62.3203,62.5741,62.3203,62.5083,766882.0
2022-11-10 09:30:00,70.59,71.2,70.19,70.71,485707.0,66.3528,66.9262,65.9768,66.4656,485707.0
2022-11-10 09:40:00,70.75,70.83,70.12,70.26,168796.0,66.5032,66.5784,65.911,66.0426,168796.0
2022-11-10 09:50:00,70.31,70.84,70.16,70.76,110097.0,66.0896,66.5878,65.9486,66.5126,110097.0
2022-11-10 10:00:00,70.77,70.91,70.33,70.47,95349.0,66.522,66.6536,66.1084,66.24,95349.0
2022-11-10 10:10:00,70.52,70.52,70.16,70.32,70916.0,66.287,66.287,65.9486,66.099,70916.0
2022-11-10 10:20:00,70.34,70.54,70.21,70.47,76003.0,66.1178,66.3058,65.9956,66.24,76003.0
2022-11-10 10:30:00,70.49,70.88,70.1,70.71,179738.0,66.2588,66.6254,65.8922,66.4656,179738.0
2022-11-10 10:40:00,70.7,71.16,70.65,71.15,115546.0,66.4562,66.8886,66.4092,66.8792,115546.0
2022-11-10 10:50:00,71.16,71.25,70.81,70.96,98065.0,66.8886,66.9732,66.5596,66.7006,98065.0
2022-11-10 11:00:00,70.96,71.22,70.87,71.1,45933.0,66.7006,66.945,66.616,66.8322,45933.0
2022-11-10 11:10:00,71.11,71.4,71.06,71.39,125576.0,66.8416,67.1142,66.7946,67.1048,125576.0
2022-11-10 11:20:00,71.41,71.73,71.36,71.71,83448.0,67.1236,67.4244,67.0766,67.4056,83448.0
2022-11-10 11:30:00,71.73,72.28,71.72,72.28,109772.0,67.4244,67.9414,67.415,67.9414,109772.0
2022-11-10 11:40:00,72.3,72.53,72.15,72.52,118612.0,67.9602,68.1764,67.8192,68.167,118612.0
2022-11-10 11:50:00,72.53,72.95,72.53,72.7,108047.0,68.1764,68.5712,68.1764,68.3362,108047.0
2022-11-10 12:00:00,72.7,72.86,72.59,72.78,110960.0,68.3362,68.4866,68.2328,68.4114,110960.0
2022-11-10 12:10:00,72.76,72.87,72.67,72.81,87865.0,68.3926,68.496,68.308,68.4396,87865.0
2022-11-10 12:20:00,72.82,72.92,72.69,72.73,77127.0,68.449,68.543,68.3268,68.3644,77127.0
2022-11-10 12:30:00,72.73,72.73,72.4,72.51,107750.0,68.3644,68.3644,68.0542,68.1576,107750.0
2022-11-10 12:40:00,72.52,72.87,72.5,72.81,84217.0,68.167,68.496,68.1482,68.4396,84217.0
2022-11-10 12:50:00,72.8,72.92,72.68,72.7,75090.0,68.4302,68.543,68.3174,68.3362,75090.0
2022-11-10 13:00:00,72.72,73.12,72.66,73.06,81006.0,68.355,68.731,68.2986,68.6746,81006.0
2022-11-10 13:10:00,73.07,73.16,72.91,73.09,69697.0,68.684,68.7686,68.5336,68.7028,69697.0
2022-11-10 13:20:00,73.12,73.12,72.89,72.93,50148.0,68.731,68.731,68.5148,68.5524,50148.0
2022-11-10 13:30:00,72.93,73.09,72.83,72.97,56491.0,68.5524,68.7028,68.4584,68.59,56491.0
2022-11-10 13:40:00,72.97,73.25,72.86,73.24,46976.0,68.59,68.8532,68.4866,68.8438,46976.0
2022-11-10 13:50:00,73.25,73.41,73.1,73.31,58791.0,68.8532,69.0036,68.7122,68.9096,58791.0
2022-11-10 14:00:00,73.31,73.32,72.95,73.03,55156.0,68.9096,68.919,68.5712,68.6464,55156.0
2022-11-10 14:10:00,73.02,73.04,72.84,72.87,64861.0,68.637,68.6558,68.4678,68.496,64861.0
2022-11-10 14:20:00,72.87,73.07,72.82,73.04,44101.0,68.496,68.684,68.449,68.6558,44101.0
2022-11-10 14:30:00,73.05,73.15,72.89,73.12,67035.0,68.6652,68.7592,68.5148,68.731,67035.0
2022-11-10 14:40:00,73.09,73.21,73.08,73.15,47008.0,68.7028,68.8156,68.6934,68.7592,47008.0
2022-11-10 14:50:00,73.13,73.36,73.11,73.3,52579.0,68.7404,68.9566,68.7216,68.9002,52579.0
2022-11-10 15:00:00,73.3,73.4,73.14,73.4,71331.0,68.9002,68.9942,68.7498,68.9942,71331.0
2022-11-10 15:10:00,73.42,73.9,73.41,73.75,200897.0,69.013,69.4641,69.0036,69.3231,200897.0
2022-11-10 15:20:00,73.76,74.21,73.71,74.16,191179.0,69.3325,69.7555,69.2855,69.7085,191179.0
2022-11-10 15:30:00,74.16,74.21,73.99,74.06,265651.0,69.7085,69.7555,69.5487,69.6145,265651.0
2022-11-10 15:40:00,74.06,74.2,73.84,73.84,391714.0,69.6145,69.7461,69.4077,69.4077,391714.0
2022-11-10 15:50:00,73.85,74.22,73.83,73.9,1021831.0,69.4171,69.7649,69.3983,69.4641,1021831.0
2022-11-11 09:30:00,74.24,74.5,73.05,73.62,155461.0,69.7837,70.0281,68.6652,69.2009,155461.0
2022-11-11 09:40:00,73.6,74.57,73.55,74.56,83461.0,69.1821,70.0939,69.1352,70.0845,83461.0
2022-11-11 09:50:00,74.58,74.62,74.07,74.4,59428.0,70.1033,70.1409,69.6239,69.9341,59428.0
2022-11-11 10:00:00,74.33,75.2,74.05,74.94,82481.0,69.8683,70.6861,69.6051,70.4417,82481.0
2022-11-11 10:10:00,75.0,75.66,74.89,75.56,45246.0,70.4981,71.1185,70.3947,71.0245,45246.0
2022-11-11 10:20:00,75.55,75.89,75.45,75.84,52115.0,71.0151,71.3347,70.9211,71.2877,52115.0
2022-11-11 10:30:00,75.86,75.92,75.44,75.56,39827.0,71.3065,71.3629,70.9117,71.0245,39827.0
2022-11-11 10:40:00,75.56,75.86,75.33,75.86,35074.0,71.0245,71.3065,70.8083,71.3065,35074.0
2022-11-11 10:50:00,75.87,75.98,75.71,75.83,92095.0,71.3159,71.4193,71.1655,71.2783,92095.0
2022-11-11 11:00:00,75.83,76.14,75.64,75.65,61052.0,71.2783,71.5697,71.0997,71.1091,61052.0
2022-11-11 11:10:00,75.67,75.69,75.26,75.64,47352.0,71.1279,71.1467,70.7425,71.0997,47352.0
2022-11-11 11:20:00,75.64,75.68,74.86,74.89,43157.0,71.0997,71.1373,70.3665,70.3947,43157.0
2022-11-11 11:30:00,74.9,75.38,74.75,75.28,45847.0,70.4041,70.8553,70.2631,70.7613,45847.0
2022-11-11 11:40:00,75.24,75.62,75.23,75.62,27840.0,70.7237,71.0809,70.7143,71.0809,27840.0
2022-11-11 11:50:00,75.63,75.72,75.47,75.53,42836.0,71.0903,71.1749,70.9399,70.9963,42836.0
2022-11-11 12:00:00,75.5,75.62,75.4,75.52,35631.0,70.9681,71.0809,70.8741,70.9869,35631.0
2022-11-11 12:10:00,75.55,75.65,75.41,75.48,40981.0,71.0151,71.1091,70.8835,70.9493,40981.0
2022-11-11 12:20:00,75.47,75.54,75.38,75.48,56647.0,70.9399,71.0057,70.8553,70.9493,56647.0
2022-11-11 12:30:00,75.48,75.49,75.18,75.19,40505.0,70.9493,70.9587,70.6673,70.6767,40505.0
2022-11-11 12:40:00,75.16,75.25,75.01,75.03,28426.0,70.6485,70.7331,70.5075,70.5263,28426.0
2022-11-11 12:50:00,75.06,75.42,75.06,75.22,24022.0,70.5545,70.8929,70.5545,70.7049,24022.0
2022-11-11 13:00:00,75.21,75.33,75.17,75.31,34797.0,70.6955,70.8083,70.6579,70.7895,34797.0
2022-11-11 13:10:00,75.35,75.61,75.32,75.6,23131.0,70.8271,71.0715,70.7989,71.0621,23131.0
2022-11-11 13:20:00,75.58,75.81,75.52,75.74,30907.0,71.0433,71.2595,70.9869,71.1937,30907.0
2022-11-11 13:30:00,75.73,76.1,75.73,75.98,99906.0,71.1843,71.5321,71.1843,71.4193,99906.0
2022-11-11 13:40:00,75.99,76.09,75.85,75.99,31974.0,71.4287,71.5227,71.2971,71.4287,31974.0
2022-11-11 13:50:00,76.01,76.27,75.98,76.15,35154.0,71.4475,71.6919,71.4193,71.5791,35154.0
2022-11-11 14:00:00,76.15,76.26,76.01,76.15,43544.0,71.5791,71.6825,71.4475,71.5791,43544.0
2022-11-11 14:10:00,76.15,76.18,75.98,76.04,20572.0,71.5791,71.6073,71.4193,71.4757,20572.0
2022-11-11 14:20:00,76.06,76.21,75.99,76.15,53575.0,71.4945,71.6355,71.4287,71.5791,53575.0
2022-11-11 14:30:00,76.13,76.26,76.1,76.23,31882.0,71.5603,71.6825,71.5321,71.6543,31882.0
2022-11-11 14:40:00,76.23,76.28,76.15,76.25,36958.0,71.6543,71.7013,71.5791,71.6731,36958.0
2022-11-11 14:50:00,76.25,76.28,76.08,76.21,65312.0,71.6731,71.7013,71.5133,71.6355,65312.0
2022-11-11 15:00:00,76.22,76.22,75.57,75.59,56857.0,71.6449,71.6449,71.0339,71.0527,56857.0
2022-11-11 15:10:00,75.59,75.61,75.31,75.34,61547.0,71.0527,71.0715,70.7895,70.8177,61547.0
2022-11-11 15:20:00,75.35,75.7,75.33,75.64,66180.0,70.8271,71.1561,70.8083,71.0997,66180.0
2022-11-11 15:30:00,75.66,75.88,75.59,75.81,61378.0,71.1185,71.3253,71.0527,71.2595,61378.0
2022-11-11 15:40:00,75.81,75.87,75.72,75.87,102356.0,71.2595,71.3159,71.1749,71.3159,102356.0
2022-11-11 15:50:00,75.88,75.97,75.71,75.78,493563.0,71.3253,71.4099,71.1655,71.2313,493563.0
2022-11-14 09:30:00,75.12,75.77,75.12,75.77,127097.0,70.6109,71.2219,70.6109,71.2219,127097.0
2022-11-14 09:40:00,75.77,75.9,75.3,75.57,119483.0,71.2219,71.3441,70.7801,71.0339,119483.0
2022-11-14 09:50:00,75.62,75.73,75.31,75.54,62860.0,71.0809,71.1843,70.7895,71.0057,62860.0
2022-11-14 10:00:00,75.63,76.15,75.59,76.07,60505.0,71.0903,71.5791,71.0527,71.5039,60505.0
2022-11-14 10:10:00,76.1,76.17,75.78,76.04,38788.0,71.5321,71.5979,71.2313,71.4757,38788.0
2022-11-14 10:20:00,76.04,76.2,75.88,76.02,50633.0,71.4757,71.6261,71.3253,71.4569,50633.0
2022-11-14 10:30:00,75.99,76.85,75.86,76.82,120606.0,71.4287,72.2371,71.3065,72.2089,120606.0
2022-11-14 10:40:00,76.82,76.99,76.53,76.59,71865.0,72.2089,72.3687,71.9363,71.9927,71865.0
2022-11-14 10:50:00,76.57,76.71,76.48,76.52,43365.0,71.9739,72.1055,71.8893,71.9269,43365.0
2022-11-14 11:00:00,76.51,76.54,76.19,76.28,38869.0,71.9175,71.9457,71.6167,71.7013,38869.0
2022-11-14 11:10:00,76.28,76.28,75.82,75.87,77956.0,71.7013,71.7013,71.2689,71.3159,77956.0
2022-11-14 11:20:00,75.89,75.92,75.7,75.84,44237.0,71.3347,71.3629,71.1561,71.2877,44237.0
2022-11-14 11:30:00,75.86,76.33,75.83,76.12,41698.0,71.3065,71.7483,71.2783,71.5509,41698.0
2022-11-14 11:40:00,76.11,76.25,75.95,76.14,34664.0,71.5415,71.6731,71.3911,71.5697,34664.0
2022-11-14 11:50:00,76.16,76.18,75.91,75.93,24297.0,71.5885,71.6073,71.3535,71.3723,24297.0
2022-11-14 12:00:00,75.94,76.11,75.81,76.0,12467.0,71.3817,71.5415,71.2595,71.4381,12467.0
2022-11-14 12:10:00,75.96,76.1,75.83,75.84,21032.0,71.4005,71.5321,71.2783,71.2877,21032.0
2022-11-14 12:20:00,75.82,76.09,75.65,76.05,83941.0,71.2689,71.5227,71.1091,71.4851,83941.0
2022-11-14 12:30:00,76.06,76.4,76.05,76.36,34126.0,71.4945,71.8141,71.4851,71.7765,34126.0
2022-11-14 12:40:00,76.38,76.38,76.21,76.23,21074.0,71.7953,71.7953,71.6355,71.6543,21074.0
2022-11-14 12:50:00,76.25,76.27,76.07,76.1,15793.0,71.6731,71.6919,71.5039,71.5321,15793.0
2022-11-14 13:00:00,76.07,76.22,76.02,76.19,23033.0,71.5039,71.6449,71.4569,71.6167,23033.0
2022-11-14 13:10:00,76.23,76.27,76.07,76.24,30591.0,71.6543,71.6919,71.5039,71.6637,30591.0
2022-11-14 13:20:00,76.27,76.4,76.27,76.38,35671.0,71.6919,71.8141,71.6919,71.7953,35671.0
2022-11-14 13:30:00,76.37,76.37,76.22,76.24,21843.0,71.7859,71.7859,71.6449,71.6637,21843.0
2022-11-14 13:40:00,76.22,76.23,76.04,76.13,33788.0,71.6449,71.6543,71.4757,71.5603,33788.0
2022-11-14 13:50:00,76.13,76.25,76.11,76.25,28549.0,71.5603,71.6731,71.5415,71.6731,28549.0
2022-11-14 14:00:00,76.26,76.34,76.1,76.25,34681.0,71.6825,71.7577,71.5321,71.6731,34681.0
2022-11-14 14:10:00,76.25,76.33,76.06,76.13,53000.0,71.6731,71.7483,71.4945,71.5603,53000.0
2022-11-14 14:20:00,76.16,76.26,76.06,76.25,27436.0,71.5885,71.6825,71.4945,71.6731,27436.0
2022-11-14 14:30:00,76.25,76.29,76.18,76.18,22439.0,71.6731,71.7107,71.6073,71.6073,22439.0
2022-11-14 14:40:00,76.15,76.23,76.01,76.07,22755.0,71.5791,71.6543,71.4475,71.5039,22755.0
2022-11-14 14:50:00,76.07,76.24,76.07,76.23,28530.0,71.5039,71.6637,71.5039,71.6543,28530.0
2022-11-14 15:00:00,76.24,76.3,76.12,76.12,43652.0,71.6637,71.7201,71.5509,71.5509,43652.0
2022-11-14 15:10:00,76.12,76.13,75.56,75.66,89978.0,71.5509,71.5603,71.0245,71.1185,89978.0
2022-11-14 15:20:00,75.64,75.78,75.63,75.68,63086.0,71.0997,71.2313,71.0903,71.1373,63086.0
2022-11-14 15:30:00,75.69,75.7,75.38,75.4,142787.0,71.1467,71.1561,70.8553,70.8741,142787.0
2022-11-14 15:40:00,75.41,75.44,75.14,75.19,170822.0,70.8835,70.9117,70.6297,70.6767,170822.0
2022-11-14 15:50:00,75.19,75.35,74.8,74.88,553907.0,70.6767,70.8271,70.3101,70.3853,553907.0
2022-11-15 09:30:00,77.76,78.12,77.0,77.44,130591.0,73.0924,73.4308,72.3781,72.7917,130591.0
2022-11-15 09:40:00,77.48,77.65,77.05,77.14,49182.0,72.8293,72.989,72.4251,72.5097,49182.0
2022-11-15 09:50:00,77.13,77.56,77.09,77.56,28198.0,72.5003,72.9044,72.4627,72.9044,28198.0
2022-11-15 10:00:00,77.59,77.72,76.94,77.02,44374.0,72.9326,73.0548,72.3217,72.3969,44374.0
2022-11-15 10:10:00,77.04,77.1,76.7,76.73,35427.0,72.4157,72.4721,72.0961,72.1243,35427.0
2022-11-15 10:20:00,76.7,77.34,76.59,77.27,20154.0,72.0961,72.6977,71.9927,72.6319,20154.0
2022-11-15 10:30:00,77.25,77.38,77.03,77.13,22323.0,72.6131,72.7353,72.4063,72.5003,22323.0
2022-11-15 10:40:00,77.04,77.3,76.7,76.77,22228.0,72.4157,72.6601,72.0961,72.1619,22228.0
2022-11-15 10:50:00,76.75,76.93,76.62,76.72,18008.0,72.1431,72.3123,72.0209,72.1149,18008.0
2022-11-15 11:00:00,76.66,76.96,76.45,76.71,52573.0,72.0585,72.3405,71.8611,72.1055,52573.0
2022-11-15 11:10:00,76.7,76.96,76.65,76.77,15337.0,72.0961,72.3405,72.0491,72.1619,15337.0
2022-11-15 11:20:00,76.8,76.88,76.59,76.74,32410.0,72.1901,72.2653,71.9927,72.1337,32410.0
2022-11-15 11:30:00,76.81,77.3,76.78,77.22,55652.0,72.1995,72.6601,72.1713,72.5849,55652.0
2022-11-15 11:40:00,77.2,77.3,76.93,77.11,32994.0,72.5661,72.6601,72.3123,72.4815,32994.0
2022-11-15 11:50:00,77.13,77.15,76.83,77.12,18410.0,72.5003,72.5191,72.2183,72.4909,18410.0
2022-11-15 12:00:00,77.15,77.2,76.95,77.18,56255.0,72.5191,72.5661,72.3311,72.5473,56255.0
2022-11-15 12:10:00,77.17,77.35,77.13,77.15,19649.0,72.5379,72.7071,72.5003,72.5191,19649.0
2022-11-15 12:20:00,77.12,77.2,77.06,77.16,16219.0,72.4909,72.5661,72.4345,72.5285,16219.0
2022-11-15 12:30:00,77.16,77.4,77.09,77.39,28145.0,72.5285,72.7541,72.4627,72.7447,28145.0
2022-11-15 12:40:00,77.4,77.41,77.13,77.32,24431.0,72.7541,72.7635,72.5003,72.6789,24431.0
2022-11-15 12:50:00,77.31,77.31,77.15,77.26,18417.0,72.6695,72.6695,72.5191,72.6225,18417.0
2022-11-15 13:00:00,77.28,77.35,77.21,77.23,21707.0,72.6413,72.7071,72.5755,72.5943,21707.0
2022-11-15 13:10:00,77.25,77.28,76.77,76.81,28273.0,72.6131,72.6413,72.1619,72.1995,28273.0
2022-11-15 13:20:00,76.78,76.81,76.17,76.26,30352.0,72.1713,72.1995,71.5979,71.6825,30352.0
2022-11-15 13:30:00,76.26,76.41,75.69,75.78,39206.0,71.6825,71.8235,71.1467,71.2313,39206.0
2022-11-15 13:40:00,75.8,76.37,75.59,76.06,53055.0,71.2501,71.7859,71.0527,71.4945,53055.0
2022-11-15 13:50:00,76.07,76.52,76.04,76.33,28368.0,71.5039,71.9269,71.4757,71.7483,28368.0
2022-11-15 14:00:00,76.3,76.35,75.75,76.03,45247.0,71.7201,71.7671,71.2031,71.4663,45247.0
2022-11-15 14:10:00,76.04,76.64,76.03,76.58,39139.0,71.4757,72.0397,71.4663,71.9833,39139.0
2022-11-15 14:20:00,76.64,76.94,76.64,76.88,27541.0,72.0397,72.3217,72.0397,72.2653,27541.0
2022-11-15 14:30:00,76.89,76.9,76.65,76.75,24556.0,72.2747,72.2841,72.0491,72.1431,24556.0
2022-11-15 14:40:00,76.77,76.96,76.71,76.75,32104.0,72.1619,72.3405,72.1055,72.1431,32104.0
2022-11-15 14:50:00,76.78,76.96,76.56,76.88,30164.0,72.1713,72.3405,71.9645,72.2653,30164.0
2022-11-15 15:00:00,76.9,77.13,76.86,77.07,41024.0,72.2841,72.5003,72.2465,72.4439,41024.0
2022-11-15 15:10:00,77.07,77.1,76.78,76.96,44251.0,72.4439,72.4721,72.1713,72.3405,44251.0
2022-11-15 15:20:00,76.97,77.16,76.86,77.1,39066.0,72.3499,72.5285,72.2465,72.4721,39066.0
2022-11-15 15:30:00,77.07,77.07,76.58,76.97,117133.0,72.4439,72.4439,71.9833,72.3499,117133.0
2022-11-15 15:40:00,76.97,76.99,76.82,76.89,82322.0,72.3499,72.3687,72.2089,72.2747,82322.0
2022-11-15 15:50:00,76.86,76.96,76.63,76.95,396899.0,72.2465,72.3405,72.0303,72.3311,396899.0
2022-11-16 09:30:00,75.17,75.5,74.67,75.5,134362.0,70.6579,70.9681,70.1879,70.9681,134362.0
2022-11-16 09:40:00,75.36,75.62,74.97,74.98,62193.0,70.8365,71.0809,70.4699,70.4793,62193.0
2022-11-16 09:50:00,74.96,75.38,74.75,75.22,69584.0,70.4605,70.8553,70.2631,70.7049,69584.0
2022-11-16 10:00:00,75.35,75.63,75.23,75.34,39458.0,70.8271,71.0903,70.7143,70.8177,39458.0
2022-11-16 10:10:00,75.36,75.42,74.46,74.52,103986.0,70.8365,70.8929,69.9905,70.0469,103986.0
2022-11-16 10:20:00,74.53,74.64,74.35,74.43,115311.0,70.0563,70.1597,69.8871,69.9623,115311.0
2022-11-16 10:30:00,74.4,74.56,74.24,74.46,69989.0,69.9341,70.0845,69.7837,69.9905,69989.0
2022-11-16 10:40:00,74.42,74.5,74.25,74.27,39838.0,69.9529,70.0281,69.7931,69.8119,39838.0
2022-11-16 10:50:00,74.28,74.3,73.6,73.67,47704.0,69.8213,69.8401,69.1821,69.2479,47704.0
2022-11-16 11:00:00,73.66,73.82,73.48,73.53,39897.0,69.2385,69.3889,69.0694,69.1164,39897.0
2022-11-16 11:10:00,73.55,73.88,73.44,73.78,49946.0,69.1352,69.4453,69.0318,69.3513,49946.0
2022-11-16 11:20:00,73.78,73.95,73.7,73.9,34390.0,69.3513,69.5111,69.2761,69.4641,34390.0
2022-11-16 11:30:00,73.88,74.09,73.64,73.77,48154.0,69.4453,69.6427,69.2197,69.3419,48154.0
2022-11-16 11:40:00,73.77,73.94,73.63,73.87,44617.0,69.3419,69.5017,69.2103,69.4359,44617.0
2022-11-16 11:50:00,73.87,73.91,73.5,73.5,45555.0,69.4359,69.4735,69.0882,69.0882,45555.0
2022-11-16 12:00:00,73.49,73.69,73.45,73.63,44481.0,69.0788,69.2667,69.0412,69.2103,44481.0
2022-11-16 12:10:00,73.64,73.64,73.41,73.46,44769.0,69.2197,69.2197,69.0036,69.0506,44769.0
2022-11-16 12:20:00,73.49,73.61,73.34,73.56,44238.0,69.0788,69.1915,68.9378,69.1446,44238.0
2022-11-16 12:30:00,73.58,73.7,73.51,73.59,28018.0,69.1633,69.2761,69.0976,69.1727,28018.0
2022-11-16 12:40:00,73.6,74.05,73.54,73.88,44879.0,69.1821,69.6051,69.1258,69.4453,44879.0
2022-11-16 12:50:00,73.86,73.97,73.63,73.64,43244.0,69.4265,69.5299,69.2103,69.2197,43244.0
2022-11-16 13:00:00,73.66,73.69,73.51,73.67,38060.0,69.2385,69.2667,69.0976,69.2479,38060.0
2022-11-16 13:10:00,73.65,73.78,73.51,73.52,25457.0,69.2291,69.3513,69.0976,69.107,25457.0
2022-11-16 13:20:00,73.51,73.57,73.41,73.46,56043.0,69.0976,69.1539,69.0036,69.0506,56043.0
2022-11-16 13:30:00,73.5,73.63,72.98,73.18,76162.0,69.0882,69.2103,68.5994,68.7874,76162.0
2022-11-16 13:40:00,73.2,73.24,73.06,73.19,29736.0,68.8062,68.8438,68.6746,68.7968,29736.0
2022-11-16 13:50:00,73.2,73.29,72.95,73.04,48898.0,68.8062,68.8908,68.5712,68.6558,48898.0
2022-11-16 14:00:00,73.04,73.34,73.04,73.29,27290.0,68.6558,68.9378,68.6558,68.8908,27290.0
2022-11-16 14:10:00,73.28,73.37,73.19,73.36,22674.0,68.8814,68.966,68.7968,68.9566,22674.0
2022-11-16 14:20:00,73.38,73.66,73.34,73.56,46483.0,68.9754,69.2385,68.9378,69.1446,46483.0
2022-11-16 14:30:00,73.55,73.55,73.2,73.32,37487.0,69.1352,69.1352,68.8062,68.919,37487.0
2022-11-16 14:40:00,73.32,73.4,73.22,73.24,39045.0,68.919,68.9942,68.825,68.8438,39045.0
2022-11-16 14:50:00,73.25,73.49,73.22,73.46,29116.0,68.8532,69.0788,68.825,69.0506,29116.0
2022-11-16 15:00:00,73.45,73.53,73.0,73.01,38354.0,69.0412,69.1164,68.6182,68.6276,38354.0
2022-11-16 15:10:00,73.01,73.19,72.96,73.02,55689.0,68.6276,68.7968,68.5806,68.637,55689.0
2022-11-16 15:20:00,73.03,73.13,72.9,73.09,130977.0,68.6464,68.7404,68.5242,68.7028,130977.0
2022-11-16 15:30:00,73.1,73.33,72.99,73.32,142223.0,68.7122,68.9284,68.6088,68.919,142223.0
2022-11-16 15:40:00,73.33,73.8,73.33,73.72,275489.0,68.9284,69.3701,68.9284,69.2949,275489.0
2022-11-16 15:50:00,73.72,74.04,73.6,73.61,550668.0,69.2949,69.5957,69.1821,69.1915,550668.0
2022-11-17 09:30:00,72.09,72.83,71.84,72.6,118249.0,67.7628,68.4584,67.5278,68.2422,118249.0
2022-11-17 09:40:00,72.59,74.13,72.5,74.11,82794.0,68.2328,69.6803,68.1482,69.6615,82794.0
2022-11-17 09:50:00,74.08,74.12,72.94,73.31,67238.0,69.6333,69.6709,68.5618,68.9096,67238.0
2022-11-17 10:00:00,73.16,73.59,72.93,73.32,53382.0,68.7686,69.1727,68.5524,68.919,53382.0
2022-11-17 10:10:00,73.37,74.01,73.05,74.01,37144.0,68.966,69.5675,68.6652,69.5675,37144.0
2022-11-17 10:20:00,74.05,74.09,73.51,73.7,49175.0,69.6051,69.6427,69.0976,69.2761,49175.0
2022-11-17 10:30:00,73.67,73.68,73.33,73.43,26965.0,69.2479,69.2573,68.9284,69.0224,26965.0
2022-11-17 10:40:00,73.41,73.69,73.2,73.26,31176.0,69.0036,69.2667,68.8062,68.8626,31176.0
2022-11-17 10:50:00,73.27,73.37,72.97,73.04,37932.0,68.872,68.966,68.59,68.6558,37932.0
2022-11-17 11:00:00,73.02,73.33,72.91,72.91,28711.0,68.637,68.9284,68.5336,68.5336,28711.0
2022-11-17 11:10:00,72.93,72.96,72.74,72.93,58894.0,68.5524,68.5806,68.3738,68.5524,58894.0
2022-11-17 11:20:00,72.93,73.08,72.75,73.05,45653.0,68.5524,68.6934,68.3832,68.6652,45653.0
2022-11-17 11:30:00,73.06,73.13,72.92,73.07,17091.0,68.6746,68.7404,68.543,68.684,17091.0
2022-11-17 11:40:00,73.09,73.25,72.91,72.95,21070.0,68.7028,68.8532,68.5336,68.5712,21070.0
2022-11-17 11:50:00,72.96,73.63,72.84,73.56,48275.0,68.5806,69.2103,68.4678,69.1446,48275.0
2022-11-17 12:00:00,73.57,73.65,73.29,73.4,33173.0,69.1539,69.2291,68.8908,68.9942,33173.0
2022-11-17 12:10:00,73.39,73.55,73.13,73.22,21516.0,68.9848,69.1352,68.7404,68.825,21516.0
2022-11-17 12:20:00,73.24,73.26,73.07,73.08,18061.0,68.8438,68.8626,68.684,68.6934,18061.0
2022-11-17 12:30:00,73.08,73.23,73.0,73.22,23947.0,68.6934,68.8344,68.6182,68.825,23947.0
2022-11-17 12:40:00,73.29,73.34,73.2,73.32,21506.0,68.8908,68.9378,68.8062,68.919,21506.0
2022-11-17 12:50:00,73.33,73.67,73.33,73.61,38036.0,68.9284,69.2479,68.9284,69.1915,38036.0
2022-11-17 13:00:00,73.63,73.72,73.56,73.62,22828.0,69.2103,69.2949,69.1446,69.2009,22828.0
2022-11-17 13:10:00,73.62,73.81,73.6,73.75,27521.0,69.2009,69.3795,69.1821,69.3231,27521.0
2022-11-17 13:20:00,73.72,73.96,73.71,73.72,62758.0,69.2949,69.5205,69.2855,69.2949,62758.0
2022-11-17 13:30:00,73.74,73.77,73.53,73.75,18911.0,69.3137,69.3419,69.1164,69.3231,18911.0
2022-11-17 13:40:00,73.76,73.76,73.39,73.41,53529.0,69.3325,69.3325,68.9848,69.0036,53529.0
2022-11-17 13:50:00,73.43,73.63,73.37,73.58,21945.0,69.0224,69.2103,68.966,69.1633,21945.0
2022-11-17 14:00:00,73.57,73.71,73.35,73.39,21520.0,69.1539,69.2855,68.9472,68.9848,21520.0
2022-11-17 14:10:00,73.31,73.38,73.23,73.31,15394.0,68.9096,68.9754,68.8344,68.9096,15394.0
2022-11-17 14:20:00,73.31,73.5,73.26,73.45,24711.0,68.9096,69.0882,68.8626,69.0412,24711.0
2022-11-17 14:30:00,73.42,73.55,73.38,73.48,19162.0,69.013,69.1352,68.9754,69.0694,19162.0
2022-11-17 14:40:00,73.45,73.55,73.33,73.54,23196.0,69.0412,69.1352,68.9284,69.1258,23196.0
2022-11-17 14:50:00,73.55,73.69,73.52,73.55,20494.0,69.1352,69.2667,69.107,69.1352,20494.0
2022-11-17 15:00:00,73.57,73.77,73.47,73.63,33149.0,69.1539,69.3419,69.06,69.2103,33149.0
2022-11-17 15:10:00,73.64,73.67,73.3,73.32,25329.0,69.2197,69.2479,68.9002,68.919,25329.0
2022-11-17 15:20:00,73.33,73.4,73.21,73.24,33171.0,68.9284,68.9942,68.8156,68.8438,33171.0
2022-11-17 15:30:00,73.24,73.5,73.24,73.49,48640.0,68.8438,69.0882,68.8438,69.0788,48640.0
2022-11-17 15:40:00,73.49,73.81,73.46,73.76,66541.0,69.0788,69.3795,69.0506,69.3325,66541.0
2022-11-17 15:50:00,73.77,73.82,73.5,73.8,208694.0,69.3419,69.3889,69.0882,69.3701,208694.0
2022-11-18 09:30:00,75.12,75.25,73.89,73.94,207572.0,70.6109,70.7331,69.4547,69.5017,207572.0
2022-11-18 09:40:00,73.96,74.63,73.81,74.46,65590.0,69.5205,70.1503,69.3795,69.9905,65590.0
2022-11-18 09:50:00,74.53,74.98,74.47,74.64,41998.0,70.0563,70.4793,69.9999,70.1597,41998.0
2022-11-18 10:00:00,74.65,74.73,73.97,74.31,36969.0,70.1691,70.2443,69.5299,69.8495,36969.0
2022-11-18 10:10:00,74.34,74.54,74.19,74.31,35246.0,69.8777,70.0657,69.7367,69.8495,35246.0
2022-11-18 10:20:00,74.34,74.61,74.18,74.55,33880.0,69.8777,70.1315,69.7273,70.0751,33880.0
2022-11-18 10:30:00,74.58,74.71,74.49,74.49,44670.0,70.1033,70.2255,70.0187,70.0187,44670.0
2022-11-18 10:40:00,74.54,74.71,74.33,74.5,29546.0,70.0657,70.2255,69.8683,70.0281,29546.0
2022-11-18 10:50:00,74.48,74.64,74.08,74.14,24721.0,70.0093,70.1597,69.6333,69.6897,24721.0
2022-11-18 11:00:00,74.15,74.31,74.04,74.26,21966.0,69.6991,69.8495,69.5957,69.8025,21966.0
2022-11-18 11:10:00,74.29,74.52,74.2,74.49,22624.0,69.8307,70.0469,69.7461,70.0187,22624.0
2022-11-18 11:20:00,74.52,74.53,74.28,74.35,15337.0,70.0469,70.0563,69.8213,69.8871,15337.0
2022-11-18 11:30:00,74.37,74.51,74.1,74.16,23745.0,69.9059,70.0375,69.6521,69.7085,23745.0
2022-11-18 11:40:00,74.17,74.28,74.02,74.03,21740.0,69.7179,69.8213,69.5769,69.5863,21740.0
2022-11-18 11:50:00,74.05,74.25,73.99,74.18,17485.0,69.6051,69.7931,69.5487,69.7273,17485.0
2022-11-18 12:00:00,74.19,74.27,74.01,74.09,18015.0,69.7367,69.8119,69.5675,69.6427,18015.0
2022-11-18 12:10:00,74.11,74.11,73.62,73.62,25031.0,69.6615,69.6615,69.2009,69.2009,25031.0
2022-11-18 12:20:00,73.61,73.93,73.51,73.92,23615.0,69.1915,69.4923,69.0976,69.4829,23615.0
2022-11-18 12:30:00,73.91,74.09,73.84,74.07,12912.0,69.4735,69.6427,69.4077,69.6239,12912.0
2022-11-18 12:40:00,74.08,74.12,73.85,73.99,16016.0,69.6333,69.6709,69.4171,69.5487,16016.0
2022-11-18 12:50:00,74.02,74.08,73.88,74.04,21331.0,69.5769,69.6333,69.4453,69.5957,21331.0
2022-11-18 13:00:00,74.04,74.29,74.02,74.25,20423.0,69.5957,69.8307,69.5769,69.7931,20423.0
2022-11-18 13:10:00,74.23,74.27,73.98,74.09,27909.0,69.7743,69.8119,69.5393,69.6427,27909.0
2022-11-18 13:20:00,74.1,74.31,74.02,74.31,13335.0,69.6521,69.8495,69.5769,69.8495,13335.0
2022-11-18 13:30:00,74.32,74.39,74.11,74.12,10482.0,69.8589,69.9247,69.6615,69.6709,10482.0
2022-11-18 13:40:00,74.12,74.16,73.95,73.99,13600.0,69.6709,69.7085,69.5111,69.5487,13600.0
2022-11-18 13:50:00,73.99,74.12,73.95,74.1,14943.0,69.5487,69.6709,69.5111,69.6521,14943.0
2022-11-18 14:00:00,74.17,74.29,74.11,74.12,11311.0,69.7179,69.8307,69.6615,69.6709,11311.0
2022-11-18 14:10:00,74.12,74.27,74.08,74.13,17810.0,69.6709,69.8119,69.6333,69.6803,17810.0
2022-11-18 14:20:00,74.14,74.18,73.98,73.98,13098.0,69.6897,69.7273,69.5393,69.5393,13098.0
2022-11-18 14:30:00,73.99,74.08,73.89,74.0,23418.0,69.5487,69.6333,69.4547,69.5581,23418.0
2022-11-18 14:40:00,74.0,74.1,73.89,73.92,14848.0,69.5581,69.6521,69.4547,69.4829,14848.0
2022-11-18 14:50:00,73.95,74.15,73.91,74.13,19382.0,69.5111,69.6991,69.4735,69.6803,19382.0
2022-11-18 15:00:00,74.12,74.31,74.12,74.28,25858.0,69.6709,69.8495,69.6709,69.8213,25858.0
2022-11-18 15:10:00,74.31,74.32,74.13,74.19,24043.0,69.8495,69.8589,69.6803,69.7367,24043.0
2022-11-18 15:20:00,74.16,74.33,74.02,74.33,25805.0,69.7085,69.8683,69.5769,69.8683,25805.0
2022-11-18 15:30:00,74.34,74.4,74.17,74.38,83419.0,69.8777,69.9341,69.7179,69.9153,83419.0
2022-11-18 15:40:00,74.37,74.42,74.17,74.35,83432.0,69.9059,69.9529,69.7179,69.8871,83432.0
2022-11-18 15:50:00,74.37,74.44,74.1,74.13,322529.0,69.9059,69.9717,69.6521,69.6803,322529.0
2022-11-21 09:30:00,73.5,73.65,73.02,73.26,72473.0,69.4018,69.5434,68.9486,69.1752,72473.0
2022-11-21 09:40:00,73.27,73.5,73.08,73.34,45955.0,69.1846,69.4018,69.0052,69.2507,45955.0
2022-11-21 09:50:00,73.34,73.38,72.9,72.99,48003.0,69.2507,69.2885,68.8353,68.9202,48003.0
2022-11-21 10:00:00,73.0,73.1,72.74,72.88,49574.0,68.9297,69.0241,68.6842,68.8164,49574.0
2022-11-21 10:10:00,72.86,73.07,72.8,72.89,60595.0,68.7975,68.9958,68.7408,68.8258,60595.0
2022-11-21 10:20:00,72.92,72.93,72.42,72.47,79257.0,68.8541,68.8636,68.382,68.4292,79257.0
2022-11-21 10:30:00,72.49,72.75,72.44,72.49,59166.0,68.4481,68.6936,68.4009,68.4481,59166.0
2022-11-21 10:40:00,72.49,72.58,72.14,72.25,48849.0,68.4481,68.5331,68.1176,68.2215,48849.0
2022-11-21 10:50:00,72.25,72.48,72.22,72.36,51712.0,68.2215,68.4387,68.1932,68.3254,51712.0
2022-11-21 11:00:00,72.38,72.5,72.2,72.22,49073.0,68.3442,68.4576,68.1743,68.1932,49073.0
2022-11-21 11:10:00,72.2,72.36,72.08,72.27,55200.0,68.1743,68.3254,68.061,68.2404,55200.0
2022-11-21 11:20:00,72.28,72.41,72.02,72.06,64186.0,68.2498,68.3726,68.0043,68.0421,64186.0
2022-11-21 11:30:00,72.07,72.18,71.87,71.94,54891.0,68.0515,68.1554,67.8627,67.9288,54891.0
2022-11-21 11:40:00,71.97,72.03,71.8,71.95,52546.0,67.9571,68.0138,67.7966,67.9382,52546.0
2022-11-21 11:50:00,71.94,72.06,71.61,71.73,52430.0,67.9288,68.0421,67.6172,67.7305,52430.0
2022-11-21 12:00:00,71.75,72.06,71.75,71.88,39326.0,67.7494,68.0421,67.7494,67.8721,39326.0
2022-11-21 12:10:00,71.89,71.98,71.72,71.78,57223.0,67.8816,67.9665,67.721,67.7777,57223.0
2022-11-21 12:20:00,71.76,71.84,71.63,71.65,49795.0,67.7588,67.8344,67.6361,67.6549,49795.0
2022-11-21 12:30:00,71.66,72.11,71.64,72.08,35298.0,67.6644,68.0893,67.6455,68.061,35298.0
2022-11-21 12:40:00,72.08,72.38,72.08,72.25,22006.0,68.061,68.3442,68.061,68.2215,22006.0
2022-11-21 12:50:00,72.26,72.4,72.17,72.3,17300.0,68.2309,68.3631,68.146,68.2687,17300.0
2022-11-21 13:00:00,72.29,72.71,72.27,72.62,54073.0,68.2593,68.6558,68.2404,68.5709,54073.0
2022-11-21 13:10:00,72.63,72.85,72.63,72.78,46303.0,68.5803,68.788,68.5803,68.7219,46303.0
2022-11-21 13:20:00,72.81,72.81,72.63,72.7,42993.0,68.7503,68.7503,68.5803,68.6464,42993.0
2022-11-21 13:30:00,72.71,72.91,72.66,72.91,36071.0,68.6558,68.8447,68.6086,68.8447,36071.0
2022-11-21 13:40:00,72.92,72.93,72.65,72.7,57968.0,68.8541,68.8636,68.5992,68.6464,57968.0
2022-11-21 13:50:00,72.7,72.81,72.67,72.73,48349.0,68.6464,68.7503,68.6181,68.6747,48349.0
2022-11-21 14:00:00,72.73,72.85,72.71,72.77,24401.0,68.6747,68.788,68.6558,68.7125,24401.0
2022-11-21 14:10:00,72.8,72.97,72.75,72.89,31538.0,68.7408,68.9013,68.6936,68.8258,31538.0
2022-11-21 14:20:00,72.9,72.9,72.6,72.69,37191.0,68.8353,68.8353,68.552,68.637,37191.0
2022-11-21 14:30:00,72.7,72.77,72.6,72.69,33794.0,68.6464,68.7125,68.552,68.637,33794.0
2022-11-21 14:40:00,72.68,72.73,72.62,72.7,24954.0,68.6275,68.6747,68.5709,68.6464,24954.0
2022-11-21 14:50:00,72.72,72.89,72.71,72.73,63719.0,68.6653,68.8258,68.6558,68.6747,63719.0
2022-11-21 15:00:00,72.73,72.9,72.63,72.63,67415.0,68.6747,68.8353,68.5803,68.5803,67415.0
2022-11-21 15:10:00,72.62,72.66,72.5,72.64,92969.0,68.5709,68.6086,68.4576,68.5897,92969.0
2022-11-21 15:20:00,72.66,72.69,72.47,72.53,101267.0,68.6086,68.637,68.4292,68.4859,101267.0
2022-11-21 15:30:00,72.53,72.61,72.44,72.46,65695.0,68.4859,68.5614,68.4009,68.4198,65695.0
2022-11-21 15:40:00,72.47,72.61,72.31,72.56,75642.0,68.4292,68.5614,68.2781,68.5142,75642.0
2022-11-21 15:50:00,72.57,72.68,72.23,72.26,403376.0,68.5237,68.6275,68.2026,68.2309,403376.0
2022-11-22 09:30:00,72.99,73.19,72.69,72.8,78681.0,68.9202,69.1091,68.637,68.7408,78681.0
2022-11-22 09:40:00,72.79,73.0,72.65,72.82,50823.0,68.7314,68.9297,68.5992,68.7597,50823.0
2022-11-22 09:50:00,72.78,72.97,72.72,72.87,45627.0,68.7219,68.9013,68.6653,68.8069,45627.0
2022-11-22 10:00:00,72.91,73.0,72.67,72.79,73372.0,68.8447,68.9297,68.6181,68.7314,73372.0
2022-11-22 10:10:00,72.81,72.94,72.65,72.9,53628.0,68.7503,68.873,68.5992,68.8353,53628.0
2022-11-22 10:20:00,72.9,73.04,72.83,72.87,204942.0,68.8353,68.9674,68.7692,68.8069,204942.0
2022-11-22 10:30:00,72.89,73.26,72.84,73.08,115584.0,68.8258,69.1752,68.7786,69.0052,115584.0
2022-11-22 10:40:00,73.11,73.45,73.02,73.45,31968.0,69.0335,69.3546,68.9486,69.3546,31968.0
2022-11-22 10:50:00,73.43,73.47,73.13,73.34,41718.0,69.3357,69.3735,69.0524,69.2507,41718.0
2022-11-22 11:00:00,73.34,73.39,73.14,73.32,25856.0,69.2507,69.2979,69.0619,69.2318,25856.0
2022-11-22 11:10:00,73.33,73.45,73.1,73.25,25768.0,69.2413,69.3546,69.0241,69.1657,25768.0
2022-11-22 11:20:00,73.26,73.28,73.14,73.16,27377.0,69.1752,69.1941,69.0619,69.0808,27377.0
2022-11-22 11:30:00,73.15,73.23,72.98,73.16,19450.0,69.0713,69.1469,68.9108,69.0808,19450.0
2022-11-22 11:40:00,73.23,73.28,73.01,73.08,19988.0,69.1469,69.1941,68.9391,69.0052,19988.0
2022-11-22 11:50:00,73.06,73.15,72.95,73.06,24309.0,68.9863,69.0713,68.8825,68.9863,24309.0
2022-11-22 12:00:00,73.07,73.12,72.99,73.07,26135.0,68.9958,69.043,68.9202,68.9958,26135.0
2022-11-22 12:10:00,73.06,73.12,72.99,73.03,26498.0,68.9863,69.043,68.9202,68.958,26498.0
2022-11-22 12:20:00,73.01,73.06,72.88,73.05,24485.0,68.9391,68.9863,68.8164,68.9769,24485.0
2022-11-22 12:30:00,73.05,73.08,72.91,73.03,28982.0,68.9769,69.0052,68.8447,68.958,28982.0
2022-11-22 12:40:00,73.01,73.15,72.88,73.09,28948.0,68.9391,69.0713,68.8164,69.0147,28948.0
2022-11-22 12:50:00,73.08,73.14,72.99,73.13,17714.0,69.0052,69.0619,68.9202,69.0524,17714.0
2022-11-22 13:00:00,73.14,73.51,73.13,73.51,38603.0,69.0619,69.4112,69.0524,69.4112,38603.0
2022-11-22 13:10:00,73.5,73.87,73.49,73.79,58827.0,69.4018,69.7512,69.3924,69.6756,58827.0
2022-11-22 13:20:00,73.78,73.81,73.63,73.65,18169.0,69.6662,69.6945,69.5245,69.5434,18169.0
2022-11-22 13:30:00,73.66,73.67,73.54,73.6,17301.0,69.5529,69.5623,69.4396,69.4962,17301.0
2022-11-22 13:40:00,73.62,73.79,73.54,73.77,36275.0,69.5151,69.6756,69.4396,69.6567,36275.0
2022-11-22 13:50:00,73.77,73.86,73.72,73.85,32385.0,69.6567,69.7417,69.6095,69.7323,32385.0
2022-11-22 14:00:00,73.86,73.89,73.71,73.73,30758.0,69.7417,69.7701,69.6001,69.619,30758.0
2022-11-22 14:10:00,73.75,73.9,73.75,73.86,30278.0,69.6379,69.7795,69.6379,69.7417,30278.0
2022-11-22 14:20:00,73.84,73.94,73.81,73.88,34053.0,69.7228,69.8173,69.6945,69.7606,34053.0
2022-11-22 14:30:00,73.88,74.04,73.85,74.03,59453.0,69.7606,69.9117,69.7323,69.9022,59453.0
2022-11-22 14:40:00,74.02,74.11,73.97,74.1,50055.0,69.8928,69.9778,69.8456,69.9683,50055.0
2022-11-22 14:50:00,74.1,74.19,74.1,74.15,38450.0,69.9683,70.0533,69.9683,70.0156,38450.0
2022-11-22 15:00:00,74.15,74.34,74.09,74.25,101888.0,70.0156,70.195,69.9589,70.11,101888.0
2022-11-22 15:10:00,74.24,74.38,74.23,74.31,68656.0,70.1005,70.2327,70.0911,70.1666,68656.0
2022-11-22 15:20:00,74.31,74.5,74.31,74.5,89716.0,70.1666,70.346,70.1666,70.346,89716.0
2022-11-22 15:30:00,74.5,74.67,74.43,74.62,107968.0,70.346,70.5066,70.2799,70.4593,107968.0
2022-11-22 15:40:00,74.61,74.94,74.57,74.94,219736.0,70.4499,70.7615,70.4121,70.7615,219736.0
2022-11-22 15:50:00,74.95,75.29,74.77,75.2,670186.0,70.7709,71.092,70.601,71.007,670186.0
2022-11-23 09:30:00,75.06,76.31,74.96,76.28,116645.0,70.8748,72.0551,70.7804,72.0268,116645.0
2022-11-23 09:40:00,76.26,76.89,76.17,76.78,86508.0,72.0079,72.6028,71.9229,72.4989,86508.0
2022-11-23 09:50:00,76.78,77.06,76.71,76.97,74013.0,72.4989,72.7633,72.4328,72.6783,74013.0
2022-11-23 10:00:00,76.99,77.38,76.62,77.29,75561.0,72.6972,73.0655,72.3478,72.9805,75561.0
2022-11-23 10:10:00,77.28,77.49,77.18,77.29,65225.0,72.971,73.1693,72.8766,72.9805,65225.0
2022-11-23 10:20:00,77.29,77.31,77.05,77.21,45290.0,72.9805,72.9994,72.7539,72.9049,45290.0
2022-11-23 10:30:00,77.2,77.42,77.12,77.14,54100.0,72.8955,73.1032,72.82,72.8388,54100.0
2022-11-23 10:40:00,77.16,77.16,76.96,77.1,64637.0,72.8577,72.8577,72.6689,72.8011,64637.0
2022-11-23 10:50:00,77.1,77.15,76.9,77.15,48482.0,72.8011,72.8483,72.6122,72.8483,48482.0
2022-11-23 11:00:00,77.16,77.32,76.93,77.0,69574.0,72.8577,73.0088,72.6405,72.7066,69574.0
2022-11-23 11:10:00,77.0,77.15,76.85,76.94,85132.0,72.7066,72.8483,72.565,72.65,85132.0
2022-11-23 11:20:00,76.94,77.18,76.72,77.03,69043.0,72.65,72.8766,72.4423,72.735,69043.0
2022-11-23 11:30:00,77.02,77.07,76.62,77.03,94734.0,72.7255,72.7727,72.3478,72.735,94734.0
2022-11-23 11:40:00,77.04,77.09,76.77,76.77,48922.0,72.7444,72.7916,72.4895,72.4895,48922.0
2022-11-23 11:50:00,76.77,76.97,76.35,76.39,60732.0,72.4895,72.6783,72.0929,72.1307,60732.0
2022-11-23 12:00:00,76.39,76.69,76.39,76.65,33384.0,72.1307,72.4139,72.1307,72.3762,33384.0
2022-11-23 12:10:00,76.64,76.76,76.46,76.66,37747.0,72.3667,72.48,72.1968,72.3856,37747.0
2022-11-23 12:20:00,76.65,76.85,76.63,76.77,38220.0,72.3762,72.565,72.3573,72.4895,38220.0
2022-11-23 12:30:00,76.79,76.93,76.68,76.89,49179.0,72.5084,72.6405,72.4045,72.6028,49179.0
2022-11-23 12:40:00,76.91,76.91,76.74,76.88,42801.0,72.6217,72.6217,72.4611,72.5933,42801.0
2022-11-23 12:50:00,76.87,76.87,76.31,76.48,52856.0,72.5839,72.5839,72.0551,72.2156,52856.0
2022-11-23 13:00:00,76.5,76.63,76.42,76.58,34794.0,72.2345,72.3573,72.159,72.3101,34794.0
2022-11-23 13:10:00,76.56,76.57,76.41,76.5,30066.0,72.2912,72.3006,72.1495,72.2345,30066.0
2022-11-23 13:20:00,76.5,76.71,76.5,76.71,38192.0,72.2345,72.4328,72.2345,72.4328,38192.0
2022-11-23 13:30:00,76.73,76.88,76.69,76.77,51805.0,72.4517,72.5933,72.4139,72.4895,51805.0
2022-11-23 13:40:00,76.77,76.87,76.72,76.77,37720.0,72.4895,72.5839,72.4423,72.4895,37720.0
2022-11-23 13:50:00,76.73,76.75,76.63,76.7,29367.0,72.4517,72.4706,72.3573,72.4234,29367.0
2022-11-23 14:00:00,76.7,77.34,76.45,76.95,73627.0,72.4234,73.0277,72.1873,72.6594,73627.0
2022-11-23 14:10:00,76.96,76.96,76.6,76.74,35349.0,72.6689,72.6689,72.3289,72.4611,35349.0
2022-11-23 14:20:00,76.79,77.01,76.71,76.72,68970.0,72.5084,72.7161,72.4328,72.4423,68970.0
2022-11-23 14:30:00,76.72,76.72,76.42,76.48,36016.0,72.4423,72.4423,72.159,72.2156,36016.0
2022-11-23 14:40:00,76.47,76.83,76.47,76.77,37511.0,72.2062,72.5461,72.2062,72.4895,37511.0
2022-11-23 14:50:00,76.76,76.81,76.51,76.55,33112.0,72.48,72.5272,72.244,72.2817,33112.0
2022-11-23 15:00:00,76.52,76.67,76.37,76.58,42772.0,72.2534,72.395,72.1118,72.3101,42772.0
2022-11-23 15:10:00,76.58,76.69,76.47,76.64,53958.0,72.3101,72.4139,72.2062,72.3667,53958.0
2022-11-23 15:20:00,76.64,76.65,76.46,76.59,47380.0,72.3667,72.3762,72.1968,72.3195,47380.0
2022-11-23 15:30:00,76.6,76.61,76.31,76.49,64428.0,72.3289,72.3384,72.0551,72.2251,64428.0
2022-11-23 15:40:00,76.48,76.51,76.3,76.41,114394.0,72.2156,72.244,72.0457,72.1495,114394.0
2022-11-23 15:50:00,76.44,76.64,76.42,76.62,310197.0,72.1779,72.3667,72.159,72.3478,310197.0
2022-11-25 09:30:00,76.26,76.65,75.92,76.27,64625.0,72.0079,72.3762,71.6869,72.0173,64625.0
2022-11-25 09:40:00,76.21,76.26,75.94,76.18,22128.0,71.9607,72.0079,71.7057,71.9324,22128.0
2022-11-25 09:50:00,76.19,76.42,76.1,76.28,25939.0,71.9418,72.159,71.8568,72.0268,25939.0
2022-11-25 10:00:00,76.29,76.62,76.23,76.62,30245.0,72.0362,72.3478,71.9796,72.3478,30245.0
2022-11-25 10:10:00,76.62,76.73,76.51,76.51,49133.0,72.3478,72.4517,72.244,72.244,49133.0
2022-11-25 10:20:00,76.53,76.63,76.38,76.41,28302.0,72.2629,72.3573,72.1212,72.1495,28302.0
2022-11-25 10:30:00,76.41,76.52,76.3,76.34,28808.0,72.1495,72.2534,72.0457,72.0834,28808.0
2022-11-25 10:40:00,76.36,76.6,76.35,76.54,33195.0,72.1023,72.3289,72.0929,72.2723,33195.0
2022-11-25 10:50:00,76.55,76.56,76.33,76.37,17874.0,72.2817,72.2912,72.074,72.1118,17874.0
2022-11-25 11:00:00,76.39,76.64,76.34,76.5,18405.0,72.1307,72.3667,72.0834,72.2345,18405.0
2022-11-25 11:10:00,76.51,76.51,76.25,76.45,25318.0,72.244,72.244,71.9985,72.1873,25318.0
2022-11-25 11:20:00,76.47,76.52,76.33,76.34,22828.0,72.2062,72.2534,72.074,72.0834,22828.0
2022-11-25 11:30:00,76.34,76.43,76.27,76.4,33148.0,72.0834,72.1684,72.0173,72.1401,33148.0
2022-11-25 11:40:00,76.4,76.44,76.29,76.37,20631.0,72.1401,72.1779,72.0362,72.1118,20631.0
2022-11-25 11:50:00,76.37,76.46,76.32,76.41,22881.0,72.1118,72.1968,72.0646,72.1495,22881.0
2022-11-25 12:00:00,76.4,76.4,76.11,76.16,22333.0,72.1401,72.1401,71.8663,71.9135,22333.0
2022-11-25 12:10:00,76.17,76.23,76.06,76.07,27073.0,71.9229,71.9796,71.8191,71.8285,27073.0
2022-11-25 12:20:00,76.09,76.12,75.98,76.12,32529.0,71.8474,71.8757,71.7435,71.8757,32529.0
2022-11-25 12:30:00,76.12,76.12,75.9,75.99,46597.0,71.8757,71.8757,71.668,71.753,46597.0
2022-11-25 12:40:00,75.99,76.2,75.99,76.04,38622.0,71.753,71.9513,71.753,71.8002,38622.0
2022-11-25 12:50:00,76.09,76.13,75.63,75.69,297130.0,71.8474,71.8852,71.413,71.4697,297130.0
2022-11-28 09:30:00,74.78,75.44,74.42,75.37,109055.0,70.6104,71.2336,70.2705,71.1675,109055.0
2022-11-28 09:40:00,75.36,76.48,75.28,75.76,121858.0,71.1581,72.2156,71.0825,71.5358,121858.0
2022-11-28 09:50:00,75.74,75.75,75.38,75.66,57788.0,71.5169,71.5263,71.177,71.4414,57788.0
2022-11-28 10:00:00,75.64,75.91,75.56,75.86,28133.0,71.4225,71.6774,71.3469,71.6302,28133.0
2022-11-28 10:10:00,75.87,75.89,75.5,75.62,30531.0,71.6397,71.6585,71.2903,71.4036,30531.0
2022-11-28 10:20:00,75.6,75.71,75.13,75.43,56715.0,71.3847,71.4886,70.9409,71.2242,56715.0
2022-11-28 10:30:00,75.47,75.58,75.35,75.37,36210.0,71.262,71.3658,71.1486,71.1675,36210.0
2022-11-28 10:40:00,75.36,75.44,75.31,75.37,21433.0,71.1581,71.2336,71.1109,71.1675,21433.0
2022-11-28 10:50:00,75.37,75.4,75.04,75.05,22403.0,71.1675,71.1959,70.8559,70.8654,22403.0
2022-11-28 11:00:00,75.05,75.23,75.01,75.06,25529.0,70.8654,71.0353,70.8276,70.8748,25529.0
2022-11-28 11:10:00,75.04,75.26,74.97,75.07,29442.0,70.8559,71.0637,70.7898,70.8843,29442.0
2022-11-28 11:20:00,75.06,75.13,74.95,75.09,31396.0,70.8748,70.9409,70.7709,70.9031,31396.0
2022-11-28 11:30:00,75.1,75.25,74.99,75.17,26153.0,70.9126,71.0542,70.8087,70.9787,26153.0
2022-11-28 11:40:00,75.17,75.37,75.06,75.33,22665.0,70.9787,71.1675,70.8748,71.1298,22665.0
2022-11-28 11:50:00,75.34,75.38,75.27,75.29,17674.0,71.1392,71.177,71.0731,71.092,17674.0
2022-11-28 12:00:00,75.29,75.34,74.83,74.95,63653.0,71.092,71.1392,70.6576,70.7709,63653.0
2022-11-28 12:10:00,74.97,75.24,74.92,75.24,21013.0,70.7898,71.0448,70.7426,71.0448,21013.0
2022-11-28 12:20:00,75.21,75.24,75.15,75.17,9590.0,71.0165,71.0448,70.9598,70.9787,9590.0
2022-11-28 12:30:00,75.18,75.28,75.16,75.22,19656.0,70.9881,71.0825,70.9692,71.0259,19656.0
2022-11-28 12:40:00,75.24,75.27,75.06,75.06,11238.0,71.0448,71.0731,70.8748,70.8748,11238.0
2022-11-28 12:50:00,75.07,75.07,74.87,74.92,24292.0,70.8843,70.8843,70.6954,70.7426,24292.0
2022-11-28 13:00:00,74.89,75.06,74.88,74.92,18572.0,70.7143,70.8748,70.7049,70.7426,18572.0
2022-11-28 13:10:00,74.94,75.03,74.86,75.03,14833.0,70.7615,70.8465,70.686,70.8465,14833.0
2022-11-28 13:20:00,75.03,75.12,75.01,75.09,12245.0,70.8465,70.9315,70.8276,70.9031,12245.0
2022-11-28 13:30:00,75.09,75.09,74.91,74.97,22318.0,70.9031,70.9031,70.7332,70.7898,22318.0
2022-11-28 13:40:00,74.95,75.03,74.82,74.87,16488.0,70.7709,70.8465,70.6482,70.6954,16488.0
2022-11-28 13:50:00,74.86,74.89,74.58,74.66,22551.0,70.686,70.7143,70.4216,70.4971,22551.0
2022-11-28 14:00:00,74.64,74.65,74.47,74.49,29650.0,70.4782,70.4877,70.3177,70.3366,29650.0
2022-11-28 14:10:00,74.49,74.49,74.34,74.4,32811.0,70.3366,70.3366,70.195,70.2516,32811.0
2022-11-28 14:20:00,74.41,74.41,74.16,74.16,29091.0,70.2611,70.2611,70.025,70.025,29091.0
2022-11-28 14:30:00,74.15,74.37,74.06,74.26,44033.0,70.0156,70.2233,69.9306,70.1194,44033.0
2022-11-28 14:40:00,74.24,74.36,74.22,74.33,28342.0,70.1005,70.2138,70.0817,70.1855,28342.0
2022-11-28 14:50:00,74.33,74.44,74.31,74.37,31489.0,70.1855,70.2894,70.1666,70.2233,31489.0
2022-11-28 15:00:00,74.38,74.44,74.12,74.13,39183.0,70.2327,70.2894,69.9872,69.9967,39183.0
2022-11-28 15:10:00,74.14,74.14,73.78,73.86,65970.0,70.0061,70.0061,69.6662,69.7417,65970.0
2022-11-28 15:20:00,73.86,73.93,73.79,73.85,65218.0,69.7417,69.8078,69.6756,69.7323,65218.0
2022-11-28 15:30:00,73.86,73.88,73.76,73.78,88639.0,69.7417,69.7606,69.6473,69.6662,88639.0
2022-11-28 15:40:00,73.77,74.1,73.74,73.98,194347.0,69.6567,69.9683,69.6284,69.855,194347.0
2022-11-28 15:50:00,73.98,74.43,73.98,74.34,499800.0,69.855,70.2799,69.855,70.195,499800.0
2022-11-29 09:30:00,74.85,74.95,74.36,74.57,56264.0,70.6765,70.7709,70.2138,70.4121,56264.0
2022-11-29 09:40:00,74.63,74.63,74.21,74.44,23563.0,70.4688,70.4688,70.0722,70.2894,23563.0
2022-11-29 09:50:00,74.32,74.55,74.23,74.5,31201.0,70.1761,70.3933,70.0911,70.346,31201.0
2022-11-29 10:00:00,74.44,74.7,74.44,74.61,30990.0,70.2894,70.5349,70.2894,70.4499,30990.0
2022-11-29 10:10:00,74.64,74.66,74.27,74.43,26908.0,70.4782,70.4971,70.1289,70.2799,26908.0
2022-11-29 10:20:00,74.43,74.64,74.4,74.56,21328.0,70.2799,70.4782,70.2516,70.4027,21328.0
2022-11-29 10:30:00,74.59,74.73,74.48,74.66,30289.0,70.431,70.5632,70.3272,70.4971,30289.0
2022-11-29 10:40:00,74.66,74.73,74.48,74.63,32500.0,70.4971,70.5632,70.3272,70.4688,32500.0
2022-11-29 10:50:00,74.63,74.68,74.35,74.41,27551.0,70.4688,70.516,70.2044,70.2611,27551.0
2022-11-29 11:00:00,74.4,74.43,73.64,73.68,45013.0,70.2516,70.2799,69.534,69.5718,45013.0
2022-11-29 11:10:00,73.67,73.76,73.42,73.42,68739.0,69.5623,69.6473,69.3263,69.3263,68739.0
2022-11-29 11:20:00,73.41,73.6,73.33,73.5,36399.0,69.3168,69.4962,69.2413,69.4018,36399.0
2022-11-29 11:30:00,73.52,73.68,73.48,73.66,25815.0,69.4207,69.5718,69.3829,69.5529,25815.0
2022-11-29 11:40:00,73.68,73.78,73.6,73.76,20648.0,69.5718,69.6662,69.4962,69.6473,20648.0
2022-11-29 11:50:00,73.76,74.1,73.7,74.04,24680.0,69.6473,69.9683,69.5906,69.9117,24680.0
2022-11-29 12:00:00,74.04,74.11,73.95,74.06,16200.0,69.9117,69.9778,69.8267,69.9306,16200.0
2022-11-29 12:10:00,74.06,74.38,74.06,74.38,25271.0,69.9306,70.2327,69.9306,70.2327,25271.0
2022-11-29 12:20:00,74.37,74.37,74.24,74.28,23787.0,70.2233,70.2233,70.1005,70.1383,23787.0
2022-11-29 12:30:00,74.27,74.73,74.26,74.64,24942.0,70.1289,70.5632,70.1194,70.4782,24942.0
2022-11-29 12:40:00,74.63,74.72,74.48,74.52,21554.0,70.4688,70.5538,70.3272,70.3649,21554.0
2022-11-29 12:50:00,74.53,74.6,74.47,74.55,15437.0,70.3744,70.4405,70.3177,70.3933,15437.0
2022-11-29 13:00:00,74.56,74.58,74.42,74.54,15623.0,70.4027,70.4216,70.2705,70.3838,15623.0
2022-11-29 13:10:00,74.55,74.65,74.27,74.35,15420.0,70.3933,70.4877,70.1289,70.2044,15420.0
2022-11-29 13:20:00,74.34,74.34,74.06,74.06,17143.0,70.195,70.195,69.9306,69.9306,17143.0
2022-11-29 13:30:00,74.08,74.13,74.04,74.11,20991.0,69.9495,69.9967,69.9117,69.9778,20991.0
2022-11-29 13:40:00,74.13,74.3,74.09,74.26,19074.0,69.9967,70.1572,69.9589,70.1194,19074.0
2022-11-29 13:50:00,74.26,74.45,74.23,74.41,21424.0,70.1194,70.2988,70.0911,70.2611,21424.0
2022-11-29 14:00:00,74.42,74.63,74.4,74.48,33540.0,70.2705,70.4688,70.2516,70.3272,33540.0
2022-11-29 14:10:00,74.48,74.49,74.29,74.32,29064.0,70.3272,70.3366,70.1477,70.1761,29064.0
2022-11-29 14:20:00,74.32,74.34,74.03,74.12,37459.0,70.1761,70.195,69.9022,69.9872,37459.0
2022-11-29 14:30:00,74.11,74.11,73.97,74.03,31822.0,69.9778,69.9778,69.8456,69.9022,31822.0
2022-11-29 14:40:00,74.03,74.05,73.93,73.96,25332.0,69.9022,69.9211,69.8078,69.8361,25332.0
2022-11-29 14:50:00,73.96,74.09,73.94,74.09,30116.0,69.8361,69.9589,69.8173,69.9589,30116.0
2022-11-29 15:00:00,74.09,74.2,73.99,74.19,19936.0,69.9589,70.0628,69.8645,70.0533,19936.0
2022-11-29 15:10:00,74.16,74.25,74.12,74.23,22467.0,70.025,70.11,69.9872,70.0911,22467.0
2022-11-29 15:20:00,74.22,74.36,74.11,74.23,31030.0,70.0817,70.2138,69.9778,70.0911,31030.0
2022-11-29 15:30:00,74.23,74.49,74.23,74.37,43295.0,70.0911,70.3366,70.0911,70.2233,43295.0
2022-11-29 15:40:00,74.38,74.48,74.27,74.35,53057.0,70.2327,70.3272,70.1289,70.2044,53057.0
2022-11-29 15:50:00,74.36,74.39,74.14,74.22,293371.0,70.2138,70.2422,70.0061,70.0817,293371.0
2022-11-30 09:30:00,74.76,74.77,74.35,74.39,62591.0,70.5915,70.601,70.2044,70.2422,62591.0
2022-11-30 09:40:00,74.39,74.39,73.65,73.65,34890.0,70.2422,70.2422,69.5434,69.5434,34890.0
2022-11-30 09:50:00,73.66,74.19,73.64,74.12,35781.0,69.5529,70.0533,69.534,69.9872,35781.0
2022-11-30 10:00:00,74.13,74.4,73.88,74.33,76811.0,69.9967,70.2516,69.7606,70.1855,76811.0
2022-11-30 10:10:00,74.32,74.35,74.09,74.22,44228.0,70.1761,70.2044,69.9589,70.0817,44228.0
2022-11-30 10:20:00,74.25,74.46,74.19,74.37,25939.0,70.11,70.3083,70.0533,70.2233,25939.0
2022-11-30 10:30:00,74.38,74.44,74.12,74.2,18759.0,70.2327,70.2894,69.9872,70.0628,18759.0
2022-11-30 10:40:00,74.21,74.34,74.02,74.1,11493.0,70.0722,70.195,69.8928,69.9683,11493.0
2022-11-30 10:50:00,74.09,74.25,74.02,74.23,14410.0,69.9589,70.11,69.8928,70.0911,14410.0
2022-11-30 11:00:00,74.24,74.4,74.1,74.38,12058.0,70.1005,70.2516,69.9683,70.2327,12058.0
2022-11-30 11:10:00,74.37,74.52,74.31,74.46,16638.0,70.2233,70.3649,70.1666,70.3083,16638.0
2022-11-30 11:20:00,74.44,74.55,74.43,74.48,13465.0,70.2894,70.3933,70.2799,70.3272,13465.0
2022-11-30 11:30:00,74.46,74.72,74.32,74.72,53788.0,70.3083,70.5538,70.1761,70.5538,53788.0
2022-11-30 11:40:00,74.7,74.71,74.43,74.48,18584.0,70.5349,70.5443,70.2799,70.3272,18584.0
2022-11-30 11:50:00,74.52,74.56,74.35,74.36,24789.0,70.3649,70.4027,70.2044,70.2138,24789.0
2022-11-30 12:00:00,74.37,74.52,74.35,74.46,17460.0,70.2233,70.3649,70.2044,70.3083,17460.0
2022-11-30 12:10:00,74.46,74.48,74.18,74.18,11338.0,70.3083,70.3272,70.0439,70.0439,11338.0
2022-11-30 12:20:00,74.17,74.22,74.04,74.2,16478.0,70.0344,70.0817,69.9117,70.0628,16478.0
2022-11-30 12:30:00,74.19,74.32,74.19,74.24,16433.0,70.0533,70.1761,70.0533,70.1005,16433.0
2022-11-30 12:40:00,74.25,74.39,74.21,74.35,18357.0,70.11,70.2422,70.0722,70.2044,18357.0
2022-11-30 12:50:00,74.36,74.45,74.35,74.38,7402.0,70.2138,70.2988,70.2044,70.2327,7402.0
2022-11-30 13:00:00,74.37,74.57,74.36,74.54,12162.0,70.2233,70.4121,70.2138,70.3838,12162.0
2022-11-30 13:10:00,74.54,74.73,74.52,74.58,27270.0,70.3838,70.5632,70.3649,70.4216,27270.0
2022-11-30 13:20:00,74.57,74.74,74.56,74.66,41601.0,70.4121,70.5727,70.4027,70.4971,41601.0
2022-11-30 13:30:00,74.62,75.99,74.46,75.84,95597.0,70.4593,71.753,70.3083,71.6113,95597.0
2022-11-30 13:40:00,75.9,76.02,75.26,75.69,83393.0,71.668,71.7813,71.0637,71.4697,83393.0
2022-11-30 13:50:00,75.68,76.45,75.61,76.32,115610.0,71.4602,72.1873,71.3941,72.0646,115610.0
2022-11-30 14:00:00,76.32,76.98,76.32,76.77,133838.0,72.0646,72.6878,72.0646,72.4895,133838.0
2022-11-30 14:10:00,76.72,77.8,76.7,77.72,102548.0,72.4423,73.462,72.4234,73.3865,102548.0
2022-11-30 14:20:00,77.73,77.87,77.49,77.65,91140.0,73.3959,73.5281,73.1693,73.3204,91140.0
2022-11-30 14:30:00,77.66,77.75,77.52,77.68,76319.0,73.3298,73.4148,73.1977,73.3487,76319.0
2022-11-30 14:40:00,77.69,77.79,77.36,77.44,73658.0,73.3582,73.4526,73.0466,73.1221,73658.0
2022-11-30 14:50:00,77.44,77.62,77.36,77.6,47027.0,73.1221,73.2921,73.0466,73.2732,47027.0
2022-11-30 15:00:00,77.57,77.88,77.52,77.86,67976.0,73.2449,73.5376,73.1977,73.5187,67976.0
2022-11-30 15:10:00,77.86,78.18,77.83,78.03,155837.0,73.5187,73.8209,73.4904,73.6792,155837.0
2022-11-30 15:20:00,78.05,78.32,78.03,78.32,113871.0,73.6981,73.953,73.6792,73.953,113871.0
2022-11-30 15:30:00,78.31,78.61,78.23,78.44,193903.0,73.9436,74.2269,73.8681,74.0664,193903.0
2022-11-30 15:40:00,78.43,78.55,78.25,78.43,234710.0,74.0569,74.1702,73.8869,74.0569,234710.0
2022-11-30 15:50:00,78.45,79.28,78.42,79.21,1052286.0,74.0758,74.8595,74.0475,74.7934,1052286.0
2022-12-01 09:30:00,79.75,79.91,79.27,79.27,115293.0,75.3033,75.4544,74.8501,74.8501,115293.0
2022-12-01 09:40:00,79.3,79.43,79.13,79.39,42797.0,74.8784,75.0012,74.7179,74.9634,42797.0
2022-12-01 09:50:00,79.34,79.49,79.1,79.1,57551.0,74.9162,75.0578,74.6896,74.6896,57551.0
2022-12-01 10:00:00,79.15,79.34,78.37,78.38,69978.0,74.7368,74.9162,74.0003,74.0097,69978.0
2022-12-01 10:10:00,78.37,78.58,77.35,77.59,75319.0,74.0003,74.1985,73.0371,73.2637,75319.0
2022-12-01 10:20:00,77.61,78.16,77.52,77.81,38927.0,73.2826,73.802,73.1977,73.4715,38927.0
2022-12-01 10:30:00,77.84,78.12,77.64,77.98,34978.0,73.4998,73.7642,73.311,73.632,34978.0
2022-12-01 10:40:00,77.96,78.16,77.75,78.14,23261.0,73.6131,73.802,73.4148,73.7831,23261.0
2022-12-01 10:50:00,78.16,78.67,78.14,78.6,37956.0,73.802,74.2835,73.7831,74.2174,37956.0
2022-12-01 11:00:00,78.62,78.72,78.44,78.64,29700.0,74.2363,74.3307,74.0664,74.2552,29700.0
2022-12-01 11:10:00,78.59,78.64,78.08,78.09,24648.0,74.208,74.2552,73.7264,73.7359,24648.0
2022-12-01 11:20:00,78.07,78.36,78.07,78.28,26975.0,73.717,73.9908,73.717,73.9153,26975.0
2022-12-01 11:30:00,78.24,78.51,78.15,78.5,33410.0,73.8775,74.1325,73.7925,74.123,33410.0
2022-12-01 11:40:00,78.5,78.69,78.3,78.3,30481.0,74.123,74.3024,73.9342,73.9342,30481.0
2022-12-01 11:50:00,78.31,78.38,78.15,78.33,24081.0,73.9436,74.0097,73.7925,73.9625,24081.0
2022-12-01 12:00:00,78.33,78.36,77.99,78.02,36650.0,73.9625,73.9908,73.6414,73.6698,36650.0
2022-12-01 12:10:00,78.0,78.18,77.91,77.97,32054.0,73.6509,73.8209,73.5659,73.6226,32054.0
2022-12-01 12:20:00,77.98,78.35,77.96,78.3,11323.0,73.632,73.9814,73.6131,73.9342,11323.0
2022-12-01 12:30:00,78.33,78.53,78.32,78.51,16876.0,73.9625,74.1513,73.953,74.1325,16876.0
2022-12-01 12:40:00,78.52,78.54,78.29,78.4,25496.0,74.1419,74.1608,73.9247,74.0286,25496.0
2022-12-01 12:50:00,78.39,78.53,78.32,78.43,17567.0,74.0191,74.1513,73.953,74.0569,17567.0
2022-12-01 13:00:00,78.44,78.56,78.32,78.54,18593.0,74.0664,74.1797,73.953,74.1608,18593.0
2022-12-01 13:10:00,78.53,78.63,78.19,78.26,27816.0,74.1513,74.2458,73.8303,73.8964,27816.0
2022-12-01 13:20:00,78.26,78.63,78.22,78.6,30971.0,73.8964,74.2458,73.8586,74.2174,30971.0
2022-12-01 13:30:00,78.63,78.9,78.6,78.82,40138.0,74.2458,74.5007,74.2174,74.4252,40138.0
2022-12-01 13:40:00,78.83,79.05,78.83,79.04,30834.0,74.4346,74.6423,74.4346,74.6329,30834.0
2022-12-01 13:50:00,79.06,79.06,78.83,78.98,34113.0,74.6518,74.6518,74.4346,74.5762,34113.0
2022-12-01 14:00:00,78.97,79.0,78.79,78.85,37917.0,74.5668,74.5951,74.3968,74.4535,37917.0
2022-12-01 14:10:00,78.84,78.94,78.76,78.79,24827.0,74.4441,74.5385,74.3685,74.3968,24827.0
2022-12-01 14:20:00,78.81,78.85,78.68,78.8,18741.0,74.4157,74.4535,74.293,74.4063,18741.0
2022-12-01 14:30:00,78.78,78.85,78.62,78.71,23235.0,74.3874,74.4535,74.2363,74.3213,23235.0
2022-12-01 14:40:00,78.74,78.99,78.69,78.99,54210.0,74.3496,74.5857,74.3024,74.5857,54210.0
2022-12-01 14:50:00,78.99,79.04,78.74,78.88,27923.0,74.5857,74.6329,74.3496,74.4818,27923.0
2022-12-01 15:00:00,78.88,78.97,78.74,78.97,20711.0,74.4818,74.5668,74.3496,74.5668,20711.0
2022-12-01 15:10:00,78.95,78.96,78.61,78.69,25741.0,74.5479,74.5574,74.2269,74.3024,25741.0
2022-12-01 15:20:00,78.7,78.77,78.64,78.72,27274.0,74.3119,74.378,74.2552,74.3307,27274.0
2022-12-01 15:30:00,78.74,78.93,78.74,78.93,37696.0,74.3496,74.529,74.3496,74.529,37696.0
2022-12-01 15:40:00,78.91,78.93,78.63,78.68,68115.0,74.5101,74.529,74.2458,74.293,68115.0
2022-12-01 15:50:00,78.7,78.91,78.31,78.31,440928.0,74.3119,74.5101,73.9436,73.9436,440928.0
2022-12-02 09:30:00,76.26,77.1,76.26,77.04,97970.0,72.0079,72.8011,72.0079,72.7444,97970.0
2022-12-02 09:40:00,77.01,77.13,76.18,76.29,57032.0,72.7161,72.8294,71.9324,72.0362,57032.0
2022-12-02 09:50:00,76.27,76.71,76.15,76.53,92984.0,72.0173,72.4328,71.904,72.2629,92984.0
2022-12-02 10:00:00,76.53,76.6,76.19,76.52,38690.0,72.2629,72.3289,71.9418,72.2534,38690.0
2022-12-02 10:10:00,76.54,76.88,76.48,76.64,34106.0,72.2723,72.5933,72.2156,72.3667,34106.0
2022-12-02 10:20:00,76.66,76.72,76.37,76.47,46032.0,72.3856,72.4423,72.1118,72.2062,46032.0
2022-12-02 10:30:00,76.45,76.8,76.35,76.43,92796.0,72.1873,72.5178,72.0929,72.1684,92796.0
2022-12-02 10:40:00,76.41,76.86,76.39,76.59,26715.0,72.1495,72.5745,72.1307,72.3195,26715.0
2022-12-02 10:50:00,76.64,76.86,76.46,76.53,107582.0,72.3667,72.5745,72.1968,72.2629,107582.0
2022-12-02 11:00:00,76.57,76.57,76.32,76.44,32481.0,72.3006,72.3006,72.0646,72.1779,32481.0
2022-12-02 11:10:00,76.44,76.51,76.33,76.47,17326.0,72.1779,72.244,72.074,72.2062,17326.0
2022-12-02 11:20:00,76.47,76.91,76.46,76.83,99363.0,72.2062,72.6217,72.1968,72.5461,99363.0
2022-12-02 11:30:00,76.82,76.82,76.62,76.62,15603.0,72.5367,72.5367,72.3478,72.3478,15603.0
2022-12-02 11:40:00,76.59,76.86,76.59,76.6,17549.0,72.3195,72.5745,72.3195,72.3289,17549.0
2022-12-02 11:50:00,76.58,76.72,76.48,76.53,18652.0,72.3101,72.4423,72.2156,72.2629,18652.0
2022-12-02 12:00:00,76.55,76.64,76.47,76.48,33216.0,72.2817,72.3667,72.2062,72.2156,33216.0
2022-12-02 12:10:00,76.51,76.63,76.41,76.44,43974.0,72.244,72.3573,72.1495,72.1779,43974.0
2022-12-02 12:20:00,76.44,76.48,76.27,76.28,30797.0,72.1779,72.2156,72.0173,72.0268,30797.0
2022-12-02 12:30:00,76.28,76.39,76.17,76.21,24394.0,72.0268,72.1307,71.9229,71.9607,24394.0
2022-12-02 12:40:00,76.2,76.2,76.08,76.18,23017.0,71.9513,71.9513,71.8379,71.9324,23017.0
2022-12-02 12:50:00,76.19,76.3,76.14,76.16,27403.0,71.9418,72.0457,71.8946,71.9135,27403.0
2022-12-02 13:00:00,76.15,76.26,76.03,76.13,32946.0,71.904,72.0079,71.7907,71.8852,32946.0
2022-12-02 13:10:00,76.13,76.39,76.05,76.36,35556.0,71.8852,72.1307,71.8096,72.1023,35556.0
2022-12-02 13:20:00,76.36,76.48,76.31,76.45,21166.0,72.1023,72.2156,72.0551,72.1873,21166.0
2022-12-02 13:30:00,76.47,76.47,76.22,76.32,24098.0,72.2062,72.2062,71.9701,72.0646,24098.0
2022-12-02 13:40:00,76.32,76.36,76.14,76.26,44433.0,72.0646,72.1023,71.8946,72.0079,44433.0
2022-12-02 13:50:00,76.26,76.35,76.22,76.24,22606.0,72.0079,72.0929,71.9701,71.989,22606.0
2022-12-02 14:00:00,76.24,76.34,76.15,76.15,22963.0,71.989,72.0834,71.904,71.904,22963.0
2022-12-02 14:10:00,76.15,76.23,76.03,76.21,21385.0,71.904,71.9796,71.7907,71.9607,21385.0
2022-12-02 14:20:00,76.23,76.24,76.12,76.22,19663.0,71.9796,71.989,71.8757,71.9701,19663.0
2022-12-02 14:30:00,76.2,76.34,76.18,76.33,43724.0,71.9513,72.0834,71.9324,72.074,43724.0
2022-12-02 14:40:00,76.34,76.7,76.32,76.68,34009.0,72.0834,72.4234,72.0646,72.4045,34009.0
2022-12-02 14:50:00,76.69,77.03,76.68,76.99,50245.0,72.4139,72.735,72.4045,72.6972,50245.0
2022-12-02 15:00:00,76.98,77.18,76.89,77.12,187254.0,72.6878,72.8766,72.6028,72.82,187254.0
2022-12-02 15:10:00,77.11,77.39,77.05,77.33,45204.0,72.8105,73.0749,72.7539,73.0182,45204.0
2022-12-02 15:20:00,77.32,77.35,77.15,77.24,61719.0,73.0088,73.0371,72.8483,72.9333,61719.0
2022-12-02 15:30:00,77.25,77.25,76.81,76.96,111163.0,72.9427,72.9427,72.5272,72.6689,111163.0
2022-12-02 15:40:00,76.95,77.05,76.85,76.89,97704.0,72.6594,72.7539,72.565,72.6028,97704.0
2022-12-02 15:50:00,76.89,77.36,76.85,77.33,312363.0,72.6028,73.0466,72.565,73.0182,312363.0
2022-12-05 09:30:00,76.73,76.86,76.39,76.57,86255.0,72.4517,72.5745,72.1307,72.3006,86255.0
2022-12-05 09:40:00,76.63,76.75,76.3,76.7,39019.0,72.3573,72.4706,72.0457,72.4234,39019.0
2022-12-05 09:50:00,76.74,76.84,76.38,76.45,22368.0,72.4611,72.5556,72.1212,72.1873,22368.0
2022-12-05 10:00:00,76.48,76.48,75.92,76.18,42107.0,72.2156,72.2156,71.6869,71.9324,42107.0
2022-12-05 10:10:00,76.24,76.57,76.24,76.27,16469.0,71.989,72.3006,71.989,72.0173,16469.0
2022-12-05 10:20:00,76.25,76.37,76.15,76.27,18300.0,71.9985,72.1118,71.904,72.0173,18300.0
2022-12-05 10:30:00,76.28,76.63,76.2,76.58,18234.0,72.0268,72.3573,71.9513,72.3101,18234.0
2022-12-05 10:40:00,76.59,76.82,76.59,76.76,15794.0,72.3195,72.5367,72.3195,72.48,15794.0
2022-12-05 10:50:00,76.79,76.84,76.59,76.73,31965.0,72.5084,72.5556,72.3195,72.4517,31965.0
2022-12-05 11:00:00,76.75,76.99,76.75,76.95,36609.0,72.4706,72.6972,72.4706,72.6594,36609.0
2022-12-05 11:10:00,76.96,77.11,76.67,76.74,48599.0,72.6689,72.8105,72.395,72.4611,48599.0
2022-12-05 11:20:00,76.74,76.89,76.62,76.88,22295.0,72.4611,72.6028,72.3478,72.5933,22295.0
2022-12-05 11:30:00,76.89,76.9,76.67,76.8,27805.0,72.6028,72.6122,72.395,72.5178,27805.0
2022-12-05 11:40:00,76.85,76.96,76.76,76.79,13064.0,72.565,72.6689,72.48,72.5084,13064.0
2022-12-05 11:50:00,76.83,76.91,76.6,76.6,19694.0,72.5461,72.6217,72.3289,72.3289,19694.0
2022-12-05 12:00:00,76.61,76.76,76.51,76.68,11576.0,72.3384,72.48,72.244,72.4045,11576.0
2022-12-05 12:10:00,76.67,76.89,76.62,76.83,10521.0,72.395,72.6028,72.3478,72.5461,10521.0
2022-12-05 12:20:00,76.84,76.86,76.68,76.69,24442.0,72.5556,72.5745,72.4045,72.4139,24442.0
2022-12-05 12:30:00,76.67,76.73,76.54,76.63,10769.0,72.395,72.4517,72.2723,72.3573,10769.0
2022-12-05 12:40:00,76.6,76.69,76.56,76.67,10789.0,72.3289,72.4139,72.2912,72.395,10789.0
2022-12-05 12:50:00,76.67,76.67,76.54,76.6,17638.0,72.395,72.395,72.2723,72.3289,17638.0
2022-12-05 13:00:00,76.58,76.75,76.58,76.74,14666.0,72.3101,72.4706,72.3101,72.4611,14666.0
2022-12-05 13:10:00,76.75,77.01,76.72,76.96,49935.0,72.4706,72.7161,72.4423,72.6689,49935.0
2022-12-05 13:20:00,76.92,76.92,76.84,76.88,28380.0,72.6311,72.6311,72.5556,72.5933,28380.0
2022-12-05 13:30:00,76.88,76.95,76.79,76.9,55520.0,72.5933,72.6594,72.5084,72.6122,55520.0
2022-12-05 13:40:00,76.89,76.94,76.81,76.83,43782.0,72.6028,72.65,72.5272,72.5461,43782.0
2022-12-05 13:50:00,76.81,76.81,76.43,76.44,22524.0,72.5272,72.5272,72.1684,72.1779,22524.0
2022-12-05 14:00:00,76.43,76.72,76.39,76.72,52633.0,72.1684,72.4423,72.1307,72.4423,52633.0
2022-12-05 14:10:00,76.71,76.8,76.7,76.7,21985.0,72.4328,72.5178,72.4234,72.4234,21985.0
2022-12-05 14:20:00,76.72,76.75,76.57,76.58,49608.0,72.4423,72.4706,72.3006,72.3101,49608.0
2022-12-05 14:30:00,76.58,76.58,76.33,76.38,30709.0,72.3101,72.3101,72.074,72.1212,30709.0
2022-12-05 14:40:00,76.39,76.39,76.02,76.19,23957.0,72.1307,72.1307,71.7813,71.9418,23957.0
2022-12-05 14:50:00,76.22,76.34,76.17,76.33,33072.0,71.9701,72.0834,71.9229,72.074,33072.0
2022-12-05 15:00:00,76.37,76.51,76.31,76.46,49426.0,72.1118,72.244,72.0551,72.1968,49426.0
2022-12-05 15:10:00,76.42,76.49,76.19,76.26,35336.0,72.159,72.2251,71.9418,72.0079,35336.0
2022-12-05 15:20:00,76.26,76.31,76.09,76.19,37539.0,72.0079,72.0551,71.8474,71.9418,37539.0
2022-12-05 15:30:00,76.2,76.54,76.16,76.38,81694.0,71.9513,72.2723,71.9135,72.1212,81694.0
2022-12-05 15:40:00,76.37,76.46,76.22,76.46,106467.0,72.1118,72.1968,71.9701,72.1968,106467.0
2022-12-05 15:50:00,76.46,76.61,76.24,76.59,317880.0,72.1968,72.3384,71.989,72.3195,317880.0
2022-12-06 09:30:00,76.42,76.64,76.01,76.36,74090.0,72.159,72.3667,71.7718,72.1023,74090.0
2022-12-06 09:40:00,76.39,76.43,76.12,76.26,42928.0,72.1307,72.1684,71.8757,72.0079,42928.0
2022-12-06 09:50:00,76.29,76.3,75.65,75.65,27606.0,72.0362,72.0457,71.4319,71.4319,27606.0
2022-12-06 10:00:00,75.61,75.92,75.45,75.65,54631.0,71.3941,71.6869,71.2431,71.4319,54631.0
2022-12-06 10:10:00,75.63,76.03,75.55,75.93,38700.0,71.413,71.7907,71.3375,71.6963,38700.0
2022-12-06 10:20:00,75.92,76.2,75.88,76.01,31651.0,71.6869,71.9513,71.6491,71.7718,31651.0
2022-12-06 10:30:00,76.0,76.05,75.71,75.73,16193.0,71.7624,71.8096,71.4886,71.5075,16193.0
2022-12-06 10:40:00,75.74,75.95,75.55,75.82,18102.0,71.5169,71.7152,71.3375,71.5924,18102.0
2022-12-06 10:50:00,75.8,75.9,75.73,75.78,19460.0,71.5736,71.668,71.5075,71.5547,19460.0
2022-12-06 11:00:00,75.76,75.9,75.75,75.89,24658.0,71.5358,71.668,71.5263,71.6585,24658.0
2022-12-06 11:10:00,75.91,75.98,75.65,75.74,18829.0,71.6774,71.7435,71.4319,71.5169,18829.0
2022-12-06 11:20:00,75.73,75.88,75.71,75.82,13848.0,71.5075,71.6491,71.4886,71.5924,13848.0
2022-12-06 11:30:00,75.83,75.96,75.64,75.66,16557.0,71.6019,71.7246,71.4225,71.4414,16557.0
2022-12-06 11:40:00,75.68,75.89,75.64,75.81,16137.0,71.4602,71.6585,71.4225,71.583,16137.0
2022-12-06 11:50:00,75.79,75.83,75.63,75.73,19528.0,71.5641,71.6019,71.413,71.5075,19528.0
2022-12-06 12:00:00,75.68,75.85,75.68,75.74,7867.0,71.4602,71.6208,71.4602,71.5169,7867.0
2022-12-06 12:10:00,75.78,75.84,75.53,75.53,16272.0,71.5547,71.6113,71.3186,71.3186,16272.0
2022-12-06 12:20:00,75.55,75.8,75.55,75.65,14266.0,71.3375,71.5736,71.3375,71.4319,14266.0
2022-12-06 12:30:00,75.67,75.84,75.65,75.82,12218.0,71.4508,71.6113,71.4319,71.5924,12218.0
2022-12-06 12:40:00,75.82,75.84,75.65,75.74,13705.0,71.5924,71.6113,71.4319,71.5169,13705.0
2022-12-06 12:50:00,75.73,75.75,75.48,75.52,10834.0,71.5075,71.5263,71.2714,71.3092,10834.0
2022-12-06 13:00:00,75.52,75.62,75.32,75.33,11778.0,71.3092,71.4036,71.1203,71.1298,11778.0
2022-12-06 13:10:00,75.33,75.52,75.33,75.5,20986.0,71.1298,71.3092,71.1298,71.2903,20986.0
2022-12-06 13:20:00,75.5,75.52,75.3,75.33,9972.0,71.2903,71.3092,71.1014,71.1298,9972.0
2022-12-06 13:30:00,75.35,75.4,75.2,75.4,18690.0,71.1486,71.1959,71.007,71.1959,18690.0
2022-12-06 13:40:00,75.38,75.73,75.38,75.7,27873.0,71.177,71.5075,71.177,71.4791,27873.0
2022-12-06 13:50:00,75.69,75.71,75.48,75.53,72360.0,71.4697,71.4886,71.2714,71.3186,72360.0
2022-12-06 14:00:00,75.54,75.56,75.19,75.22,26095.0,71.3281,71.3469,70.9976,71.0259,26095.0
2022-12-06 14:10:00,75.22,75.31,75.17,75.21,27460.0,71.0259,71.1109,70.9787,71.0165,27460.0
2022-12-06 14:20:00,75.2,75.23,75.06,75.08,30123.0,71.007,71.0353,70.8748,70.8937,30123.0
2022-12-06 14:30:00,75.06,75.1,74.69,74.87,28956.0,70.8748,70.9126,70.5254,70.6954,28956.0
2022-12-06 14:40:00,74.87,75.0,74.87,74.94,22275.0,70.6954,70.8182,70.6954,70.7615,22275.0
2022-12-06 14:50:00,74.94,75.07,74.89,74.98,39591.0,70.7615,70.8843,70.7143,70.7993,39591.0
2022-12-06 15:00:00,74.99,75.22,74.96,74.96,41342.0,70.8087,71.0259,70.7804,70.7804,41342.0
2022-12-06 15:10:00,74.98,74.99,74.65,74.65,33147.0,70.7993,70.8087,70.4877,70.4877,33147.0
2022-12-06 15:20:00,74.67,74.77,74.53,74.59,52831.0,70.5066,70.601,70.3744,70.431,52831.0
2022-12-06 15:30:00,74.58,74.86,74.57,74.81,64802.0,70.4216,70.686,70.4121,70.6388,64802.0
2022-12-06 15:40:00,74.81,75.23,74.72,75.19,150205.0,70.6388,71.0353,70.5538,70.9976,150205.0
2022-12-06 15:50:00,75.17,75.28,74.96,75.12,468228.0,70.9787,71.0825,70.7804,70.9315,468228.0
2022-12-07 09:30:00,74.66,75.82,74.42,75.53,56452.0,70.4971,71.5924,70.2705,71.3186,56452.0
2022-12-07 09:40:00,75.53,75.55,74.64,74.66,21900.0,71.3186,71.3375,70.4782,70.4971,21900.0
2022-12-07 09:50:00,74.67,74.91,74.47,74.84,26918.0,70.5066,70.7332,70.3177,70.6671,26918.0
2022-12-07 10:00:00,74.83,75.35,74.71,75.16,50428.0,70.6576,71.1486,70.5443,70.9692,50428.0
2022-12-07 10:10:00,75.18,75.31,74.8,75.18,69126.0,70.9881,71.1109,70.6293,70.9881,69126.0
2022-12-07 10:20:00,75.14,75.2,74.89,75.12,47688.0,70.9504,71.007,70.7143,70.9315,47688.0
2022-12-07 10:30:00,75.1,75.25,74.89,74.89,58600.0,70.9126,71.0542,70.7143,70.7143,58600.0
2022-12-07 10:40:00,74.89,75.24,74.89,75.18,36294.0,70.7143,71.0448,70.7143,70.9881,36294.0
2022-12-07 10:50:00,75.16,75.54,75.12,75.34,30631.0,70.9692,71.3281,70.9315,71.1392,30631.0
2022-12-07 11:00:00,75.35,75.78,75.33,75.48,22121.0,71.1486,71.5547,71.1298,71.2714,22121.0
2022-12-07 11:10:00,75.47,75.49,75.16,75.18,36215.0,71.262,71.2808,70.9692,70.9881,36215.0
2022-12-07 11:20:00,75.2,75.2,74.97,75.11,66478.0,71.007,71.007,70.7898,70.922,66478.0
2022-12-07 11:30:00,75.1,75.23,75.03,75.19,28927.0,70.9126,71.0353,70.8465,70.9976,28927.0
2022-12-07 11:40:00,75.17,75.38,75.17,75.32,9174.0,70.9787,71.177,70.9787,71.1203,9174.0
2022-12-07 11:50:00,75.31,75.55,75.26,75.47,14941.0,71.1109,71.3375,71.0637,71.262,14941.0
2022-12-07 12:00:00,75.48,75.53,75.11,75.2,20047.0,71.2714,71.3186,70.922,71.007,20047.0
2022-12-07 12:10:00,75.18,75.3,75.06,75.1,32662.0,70.9881,71.1014,70.8748,70.9126,32662.0
2022-12-07 12:20:00,75.11,75.18,74.9,74.95,25152.0,70.922,70.9881,70.7237,70.7709,25152.0
2022-12-07 12:30:00,74.95,75.11,74.93,75.1,34311.0,70.7709,70.922,70.7521,70.9126,34311.0
2022-12-07 12:40:00,75.1,75.35,75.09,75.32,20846.0,70.9126,71.1486,70.9031,71.1203,20846.0
2022-12-07 12:50:00,75.33,75.37,75.2,75.3,20902.0,71.1298,71.1675,71.007,71.1014,20902.0
2022-12-07 13:00:00,75.3,75.39,75.17,75.3,9521.0,71.1014,71.1864,70.9787,71.1014,9521.0
2022-12-07 13:10:00,75.31,75.47,75.28,75.43,26738.0,71.1109,71.262,71.0825,71.2242,26738.0
2022-12-07 13:20:00,75.43,75.43,75.18,75.32,20256.0,71.2242,71.2242,70.9881,71.1203,20256.0
2022-12-07 13:30:00,75.31,75.32,75.17,75.2,24774.0,71.1109,71.1203,70.9787,71.007,24774.0
2022-12-07 13:40:00,75.17,75.27,75.17,75.24,9565.0,70.9787,71.0731,70.9787,71.0448,9565.0
2022-12-07 13:50:00,75.23,75.23,75.09,75.09,16931.0,71.0353,71.0353,70.9031,70.9031,16931.0
2022-12-07 14:00:00,75.09,75.12,74.87,75.12,26169.0,70.9031,70.9315,70.6954,70.9315,26169.0
2022-12-07 14:10:00,75.1,75.39,75.07,75.28,17361.0,70.9126,71.1864,70.8843,71.0825,17361.0
2022-12-07 14:20:00,75.27,75.33,75.12,75.27,13852.0,71.0731,71.1298,70.9315,71.0731,13852.0
2022-12-07 14:30:00,75.28,75.39,75.22,75.37,11699.0,71.0825,71.1864,71.0259,71.1675,11699.0
2022-12-07 14:40:00,75.36,75.38,75.24,75.29,13868.0,71.1581,71.177,71.0448,71.092,13868.0
2022-12-07 14:50:00,75.28,75.3,75.17,75.25,20773.0,71.0825,71.1014,70.9787,71.0542,20773.0
2022-12-07 15:00:00,75.24,75.44,75.19,75.22,26725.0,71.0448,71.2336,70.9976,71.0259,26725.0
2022-12-07 15:10:00,75.23,75.41,75.21,75.25,30067.0,71.0353,71.2053,71.0165,71.0542,30067.0
2022-12-07 15:20:00,75.25,75.26,75.14,75.22,76504.0,71.0542,71.0637,70.9504,71.0259,76504.0
2022-12-07 15:30:00,75.21,75.33,75.2,75.31,146058.0,71.0165,71.1298,71.007,71.1109,146058.0
2022-12-07 15:40:00,75.32,75.34,75.15,75.25,179010.0,71.1203,71.1392,70.9598,71.0542,179010.0
2022-12-07 15:50:00,75.23,75.28,75.18,75.21,323597.0,71.0353,71.0825,70.9881,71.0165,323597.0
2022-12-08 09:30:00,75.81,75.83,75.27,75.44,54974.0,71.583,71.6019,71.0731,71.2336,54974.0
2022-12-08 09:40:00,75.47,75.72,75.25,75.34,31206.0,71.262,71.498,71.0542,71.1392,31206.0
2022-12-08 09:50:00,75.36,75.81,75.34,75.81,33195.0,71.1581,71.583,71.1392,71.583,33195.0
2022-12-08 10:00:00,75.8,76.36,75.76,76.19,38678.0,71.5736,72.1023,71.5358,71.9418,38678.0
2022-12-08 10:10:00,76.2,76.59,76.17,76.39,48213.0,71.9513,72.3195,71.9229,72.1307,48213.0
2022-12-08 10:20:00,76.37,76.86,76.37,76.69,28934.0,72.1118,72.5745,72.1118,72.4139,28934.0
2022-12-08 10:30:00,76.71,76.82,76.6,76.76,47028.0,72.4328,72.5367,72.3289,72.48,47028.0
2022-12-08 10:40:00,76.74,76.75,76.53,76.57,25958.0,72.4611,72.4706,72.2629,72.3006,25958.0
2022-12-08 10:50:00,76.56,76.63,76.44,76.49,34662.0,72.2912,72.3573,72.1779,72.2251,34662.0
2022-12-08 11:00:00,76.5,76.63,76.24,76.24,18714.0,72.2345,72.3573,71.989,71.989,18714.0
2022-12-08 11:10:00,76.21,76.48,76.12,76.17,47834.0,71.9607,72.2156,71.8757,71.9229,47834.0
2022-12-08 11:20:00,76.18,76.4,76.07,76.39,33982.0,71.9324,72.1401,71.8285,72.1307,33982.0
2022-12-08 11:30:00,76.4,76.52,76.33,76.44,20310.0,72.1401,72.2534,72.074,72.1779,20310.0
2022-12-08 11:40:00,76.44,76.51,76.29,76.48,24258.0,72.1779,72.244,72.0362,72.2156,24258.0
2022-12-08 11:50:00,76.48,76.51,76.35,76.35,12728.0,72.2156,72.244,72.0929,72.0929,12728.0
2022-12-08 12:00:00,76.32,76.41,76.19,76.34,20299.0,72.0646,72.1495,71.9418,72.0834,20299.0
2022-12-08 12:10:00,76.35,76.4,76.28,76.38,11933.0,72.0929,72.1401,72.0268,72.1212,11933.0
2022-12-08 12:20:00,76.32,76.36,76.21,76.25,13129.0,72.0646,72.1023,71.9607,71.9985,13129.0
2022-12-08 12:30:00,76.24,76.32,76.18,76.22,14720.0,71.989,72.0646,71.9324,71.9701,14720.0
2022-12-08 12:40:00,76.24,76.37,76.22,76.32,16387.0,71.989,72.1118,71.9701,72.0646,16387.0
2022-12-08 12:50:00,76.34,76.49,76.33,76.46,20665.0,72.0834,72.2251,72.074,72.1968,20665.0
2022-12-08 13:00:00,76.45,76.79,76.45,76.74,27220.0,72.1873,72.5084,72.1873,72.4611,27220.0
2022-12-08 13:10:00,76.71,76.82,76.62,76.73,26502.0,72.4328,72.5367,72.3478,72.4517,26502.0
2022-12-08 13:20:00,76.72,76.9,76.6,76.9,19357.0,72.4423,72.6122,72.3289,72.6122,19357.0
2022-12-08 13:30:00,76.95,77.08,76.92,77.03,30020.0,72.6594,72.7822,72.6311,72.735,30020.0
2022-12-08 13:40:00,77.04,77.14,77.03,77.08,20241.0,72.7444,72.8388,72.735,72.7822,20241.0
2022-12-08 13:50:00,77.06,77.06,76.88,76.91,18751.0,72.7633,72.7633,72.5933,72.6217,18751.0
2022-12-08 14:00:00,76.91,76.91,76.41,76.59,30483.0,72.6217,72.6217,72.1495,72.3195,30483.0
2022-12-08 14:10:00,76.56,76.76,76.48,76.64,24939.0,72.2912,72.48,72.2156,72.3667,24939.0
2022-12-08 14:20:00,76.62,76.75,76.58,76.58,20534.0,72.3478,72.4706,72.3101,72.3101,20534.0
2022-12-08 14:30:00,76.58,76.62,76.43,76.58,34056.0,72.3101,72.3478,72.1684,72.3101,34056.0
2022-12-08 14:40:00,76.55,76.69,76.5,76.5,33972.0,72.2817,72.4139,72.2345,72.2345,33972.0
2022-12-08 14:50:00,76.51,76.59,76.4,76.43,34700.0,72.244,72.3195,72.1401,72.1684,34700.0
2022-12-08 15:00:00,76.43,76.51,76.33,76.5,44197.0,72.1684,72.244,72.074,72.2345,44197.0
2022-12-08 15:10:00,76.49,76.57,76.37,76.45,63224.0,72.2251,72.3006,72.1118,72.1873,63224.0
2022-12-08 15:20:00,76.44,76.59,76.4,76.56,73892.0,72.1779,72.3195,72.1401,72.2912,73892.0
2022-12-08 15:30:00,76.56,76.71,76.35,76.39,103275.0,72.2912,72.4328,72.0929,72.1307,103275.0
2022-12-08 15:40:00,76.38,76.63,76.38,76.47,114131.0,72.1212,72.3573,72.1212,72.2062,114131.0
2022-12-08 15:50:00,76.47,76.89,76.35,76.83,414735.0,72.2062,72.6028,72.0929,72.5461,414735.0
2022-12-09 09:30:00,75.91,76.6,75.35,76.43,90564.0,71.6774,72.3289,71.1486,72.1684,90564.0
2022-12-09 09:40:00,76.44,76.82,76.3,76.5,27784.0,72.1779,72.5367,72.0457,72.2345,27784.0
2022-12-09 09:50:00,76.46,76.48,76.15,76.44,35257.0,72.1968,72.2156,71.904,72.1779,35257.0
2022-12-09 10:00:00,76.47,76.78,76.19,76.57,42749.0,72.2062,72.4989,71.9418,72.3006,42749.0
2022-12-09 10:10:00,76.58,76.65,76.22,76.32,24522.0,72.3101,72.3762,71.9701,72.0646,24522.0
2022-12-09 10:20:00,76.33,76.45,76.21,76.37,23802.0,72.074,72.1873,71.9607,72.1118,23802.0
2022-12-09 10:30:00,76.37,76.67,76.26,76.48,21505.0,72.1118,72.395,72.0079,72.2156,21505.0
2022-12-09 10:40:00,76.5,76.52,76.19,76.25,29598.0,72.2345,72.2534,71.9418,71.9985,29598.0
2022-12-09 10:50:00,76.24,76.87,76.22,76.87,28311.0,71.989,72.5839,71.9701,72.5839,28311.0
2022-12-09 11:00:00,76.87,76.93,76.71,76.75,24589.0,72.5839,72.6405,72.4328,72.4706,24589.0
2022-12-09 11:10:00,76.74,76.88,76.67,76.8,19635.0,72.4611,72.5933,72.395,72.5178,19635.0
2022-12-09 11:20:00,76.79,76.9,76.74,76.83,18958.0,72.5084,72.6122,72.4611,72.5461,18958.0
2022-12-09 11:30:00,76.84,77.11,76.8,76.97,40038.0,72.5556,72.8105,72.5178,72.6783,40038.0
2022-12-09 11:40:00,76.96,77.24,76.85,77.16,26438.0,72.6689,72.9333,72.565,72.8577,26438.0
2022-12-09 11:50:00,77.17,77.31,77.17,77.29,45691.0,72.8672,72.9994,72.8672,72.9805,45691.0
2022-12-09 12:00:00,77.28,77.39,77.24,77.27,65245.0,72.971,73.0749,72.9333,72.9616,65245.0
2022-12-09 12:10:00,77.27,77.38,77.13,77.2,28551.0,72.9616,73.0655,72.8294,72.8955,28551.0
2022-12-09 12:20:00,77.22,77.22,77.04,77.13,26604.0,72.9144,72.9144,72.7444,72.8294,26604.0
2022-12-09 12:30:00,77.12,77.35,77.12,77.29,21524.0,72.82,73.0371,72.82,72.9805,21524.0
2022-12-09 12:40:00,77.3,77.31,77.13,77.17,25997.0,72.9899,72.9994,72.8294,72.8672,25997.0
2022-12-09 12:50:00,77.18,77.26,77.13,77.24,21860.0,72.8766,72.9521,72.8294,72.9333,21860.0
2022-12-09 13:00:00,77.25,77.25,76.96,76.97,14091.0,72.9427,72.9427,72.6689,72.6783,14091.0
2022-12-09 13:10:00,76.97,77.13,76.78,77.13,29515.0,72.6783,72.8294,72.4989,72.8294,29515.0
2022-12-09 13:20:00,77.12,77.16,76.89,77.04,24765.0,72.82,72.8577,72.6028,72.7444,24765.0
2022-12-09 13:30:00,77.03,77.21,77.02,77.16,24711.0,72.735,72.9049,72.7255,72.8577,24711.0
2022-12-09 13:40:00,77.17,77.2,77.05,77.11,17973.0,72.8672,72.8955,72.7539,72.8105,17973.0
2022-12-09 13:50:00,77.12,77.17,77.0,77.05,18173.0,72.82,72.8672,72.7066,72.7539,18173.0
2022-12-09 14:00:00,77.05,77.05,76.78,76.83,18172.0,72.7539,72.7539,72.4989,72.5461,18172.0
2022-12-09 14:10:00,76.83,77.09,76.8,77.01,26770.0,72.5461,72.7916,72.5178,72.7161,26770.0
2022-12-09 14:20:00,77.02,77.03,76.86,76.9,16271.0,72.7255,72.735,72.5745,72.6122,16271.0
2022-12-09 14:30:00,76.89,77.0,76.84,76.93,19650.0,72.6028,72.7066,72.5556,72.6405,19650.0
2022-12-09 14:40:00,76.92,76.93,76.81,76.82,26400.0,72.6311,72.6405,72.5272,72.5367,26400.0
2022-12-09 14:50:00,76.83,76.91,76.79,76.89,19795.0,72.5461,72.6217,72.5084,72.6028,19795.0
2022-12-09 15:00:00,76.88,76.92,76.76,76.8,25167.0,72.5933,72.6311,72.48,72.5178,25167.0
2022-12-09 15:10:00,76.8,76.87,76.69,76.73,42565.0,72.5178,72.5839,72.4139,72.4517,42565.0
2022-12-09 15:20:00,76.75,76.85,76.7,76.78,55653.0,72.4706,72.565,72.4234,72.4989,55653.0
2022-12-09 15:30:00,76.77,76.78,76.33,76.35,64058.0,72.4895,72.4989,72.074,72.0929,64058.0
2022-12-09 15:40:00,76.34,76.39,76.07,76.07,154812.0,72.0834,72.1307,71.8285,71.8285,154812.0
2022-12-09 15:50:00,76.06,76.12,75.83,75.83,343141.0,71.8191,71.8757,71.6019,71.6019,343141.0
2022-12-12 09:30:00,75.53,75.91,75.37,75.41,59682.0,71.3186,71.6774,71.1675,71.2053,59682.0
2022-12-12 09:40:00,75.41,75.77,75.4,75.75,23713.0,71.2053,71.5452,71.1959,71.5263,23713.0
2022-12-12 09:50:00,75.75,75.84,75.59,75.68,28990.0,71.5263,71.6113,71.3753,71.4602,28990.0
2022-12-12 10:00:00,75.7,76.25,75.63,76.17,43314.0,71.4791,71.9985,71.413,71.9229,43314.0
2022-12-12 10:10:00,76.18,76.33,76.02,76.23,46741.0,71.9324,72.074,71.7813,71.9796,46741.0
2022-12-12 10:20:00,76.22,76.57,76.19,76.31,36917.0,71.9701,72.3006,71.9418,72.0551,36917.0
2022-12-12 10:30:00,76.3,76.55,76.28,76.55,24340.0,72.0457,72.2817,72.0268,72.2817,24340.0
2022-12-12 10:40:00,76.56,76.56,76.24,76.24,26003.0,72.2912,72.2912,71.989,71.989,26003.0
2022-12-12 10:50:00,76.22,76.31,76.12,76.19,33359.0,71.9701,72.0551,71.8757,71.9418,33359.0
2022-12-12 11:00:00,76.24,76.48,76.16,76.45,34701.0,71.989,72.2156,71.9135,72.1873,34701.0
2022-12-12 11:10:00,76.44,76.44,76.1,76.12,17087.0,72.1779,72.1779,71.8568,71.8757,17087.0
2022-12-12 11:20:00,76.11,76.37,76.11,76.26,17611.0,71.8663,72.1118,71.8663,72.0079,17611.0
2022-12-12 11:30:00,76.26,76.31,76.13,76.26,36081.0,72.0079,72.0551,71.8852,72.0079,36081.0
2022-12-12 11:40:00,76.22,76.37,76.18,76.29,25444.0,71.9701,72.1118,71.9324,72.0362,25444.0
2022-12-12 11:50:00,76.29,76.3,76.16,76.21,27474.0,72.0362,72.0457,71.9135,71.9607,27474.0
2022-12-12 12:00:00,76.2,76.29,76.12,76.18,29131.0,71.9513,72.0362,71.8757,71.9324,29131.0
2022-12-12 12:10:00,76.2,76.26,76.14,76.25,68288.0,71.9513,72.0079,71.8946,71.9985,68288.0
2022-12-12 12:20:00,76.24,76.32,76.11,76.27,62583.0,71.989,72.0646,71.8663,72.0173,62583.0
2022-12-12 12:30:00,76.28,76.3,76.13,76.18,62664.0,72.0268,72.0457,71.8852,71.9324,62664.0
2022-12-12 12:40:00,76.18,76.47,76.16,76.35,34557.0,71.9324,72.2062,71.9135,72.0929,34557.0
2022-12-12 12:50:00,76.35,76.63,76.32,76.62,18183.0,72.0929,72.3573,72.0646,72.3478,18183.0
2022-12-12 13:00:00,76.63,76.88,76.42,76.63,32801.0,72.3573,72.5933,72.159,72.3573,32801.0
2022-12-12 13:10:00,76.62,76.63,76.48,76.59,16047.0,72.3478,72.3573,72.2156,72.3195,16047.0
2022-12-12 13:20:00,76.57,76.62,76.55,76.61,24280.0,72.3006,72.3478,72.2817,72.3384,24280.0
2022-12-12 13:30:00,76.63,76.79,76.63,76.75,13620.0,72.3573,72.5084,72.3573,72.4706,13620.0
2022-12-12 13:40:00,76.77,76.84,76.75,76.84,13270.0,72.4895,72.5556,72.4706,72.5556,13270.0
2022-12-12 13:50:00,76.85,76.88,76.66,76.72,19940.0,72.565,72.5933,72.3856,72.4423,19940.0
2022-12-12 14:00:00,76.72,76.77,76.47,76.52,39540.0,72.4423,72.4895,72.2062,72.2534,39540.0
2022-12-12 14:10:00,76.53,76.59,76.48,76.51,23678.0,72.2629,72.3195,72.2156,72.244,23678.0
2022-12-12 14:20:00,76.51,76.56,76.41,76.54,13502.0,72.244,72.2912,72.1495,72.2723,13502.0
2022-12-12 14:30:00,76.54,76.6,76.43,76.55,18723.0,72.2723,72.3289,72.1684,72.2817,18723.0
2022-12-12 14:40:00,76.54,76.6,76.53,76.55,45403.0,72.2723,72.3289,72.2629,72.2817,45403.0
2022-12-12 14:50:00,76.55,76.83,76.55,76.82,35017.0,72.2817,72.5461,72.2817,72.5367,35017.0
2022-12-12 15:00:00,76.84,77.06,76.79,77.06,85964.0,72.5556,72.7633,72.5084,72.7633,85964.0
2022-12-12 15:10:00,77.06,77.17,76.95,77.05,89664.0,72.7633,72.8672,72.6594,72.7539,89664.0
2022-12-12 15:20:00,77.05,77.27,76.98,77.2,58607.0,72.7539,72.9616,72.6878,72.8955,58607.0
2022-12-12 15:30:00,77.19,77.26,77.09,77.16,124967.0,72.8861,72.9521,72.7916,72.8577,124967.0
2022-12-12 15:40:00,77.16,77.18,76.99,77.04,132985.0,72.8577,72.8766,72.6972,72.7444,132985.0
2022-12-12 15:50:00,77.02,77.4,76.86,77.32,595112.0,72.7255,73.0843,72.5745,73.0088,595112.0
2022-12-13 09:30:00,80.12,80.5,78.84,79.47,199656.0,75.6527,76.0115,74.4441,75.0389,199656.0
2022-12-13 09:40:00,79.5,79.97,79.31,79.45,124036.0,75.0673,75.511,74.8878,75.02,124036.0
2022-12-13 09:50:00,79.38,79.69,79.23,79.36,69670.0,74.9539,75.2467,74.8123,74.9351,69670.0
2022-12-13 10:00:00,79.4,79.62,78.97,79.44,76303.0,74.9728,75.1806,74.5668,75.0106,76303.0
2022-12-13 10:10:00,79.42,79.51,78.62,78.88,46847.0,74.9917,75.0767,74.2363,74.4818,46847.0
2022-12-13 10:20:00,78.84,78.88,78.03,78.12,63486.0,74.4441,74.4818,73.6792,73.7642,63486.0
2022-12-13 10:30:00,78.12,78.42,77.68,77.68,33730.0,73.7642,74.0475,73.3487,73.3487,33730.0
2022-12-13 10:40:00,77.73,78.27,77.68,77.82,34498.0,73.3959,73.9058,73.3487,73.4809,34498.0
2022-12-13 10:50:00,77.86,78.14,77.76,78.02,26948.0,73.5187,73.7831,73.4243,73.6698,26948.0
2022-12-13 11:00:00,78.06,78.16,77.83,78.05,22012.0,73.7075,73.802,73.4904,73.6981,22012.0
2022-12-13 11:10:00,78.01,78.27,77.98,78.15,41991.0,73.6603,73.9058,73.632,73.7925,41991.0
2022-12-13 11:20:00,78.11,78.18,77.96,78.08,47201.0,73.7548,73.8209,73.6131,73.7264,47201.0
2022-12-13 11:30:00,78.1,78.3,78.09,78.24,28716.0,73.7453,73.9342,73.7359,73.8775,28716.0
2022-12-13 11:40:00,78.28,78.3,77.51,77.69,33505.0,73.9153,73.9342,73.1882,73.3582,33505.0
2022-12-13 11:50:00,77.69,77.78,77.26,77.6,21880.0,73.3582,73.4432,72.9521,73.2732,21880.0
2022-12-13 12:00:00,77.61,77.79,77.49,77.5,14817.0,73.2826,73.4526,73.1693,73.1788,14817.0
2022-12-13 12:10:00,77.47,77.47,76.59,76.61,32059.0,73.1504,73.1504,72.3195,72.3384,32059.0
2022-12-13 12:20:00,76.64,76.99,76.6,76.73,48263.0,72.3667,72.6972,72.3289,72.4517,48263.0
2022-12-13 12:30:00,76.72,76.88,76.5,76.78,86829.0,72.4423,72.5933,72.2345,72.4989,86829.0
2022-12-13 12:40:00,76.78,76.81,76.37,76.39,64117.0,72.4989,72.5272,72.1118,72.1307,64117.0
2022-12-13 12:50:00,76.45,76.67,76.38,76.64,58494.0,72.1873,72.395,72.1212,72.3667,58494.0
2022-12-13 13:00:00,76.65,76.89,76.51,76.63,43321.0,72.3762,72.6028,72.244,72.3573,43321.0
2022-12-13 13:10:00,76.64,76.97,76.6,76.93,21737.0,72.3667,72.6783,72.3289,72.6405,21737.0
2022-12-13 13:20:00,76.94,77.22,76.9,77.05,18623.0,72.65,72.9144,72.6122,72.7539,18623.0
2022-12-13 13:30:00,77.06,77.38,77.06,77.15,34464.0,72.7633,73.0655,72.7633,72.8483,34464.0
2022-12-13 13:40:00,77.14,77.14,76.8,76.8,20072.0,72.8388,72.8388,72.5178,72.5178,20072.0
2022-12-13 13:50:00,76.79,76.99,76.58,76.96,26072.0,72.5084,72.6972,72.3101,72.6689,26072.0
2022-12-13 14:00:00,76.97,77.14,76.9,76.96,17070.0,72.6783,72.8388,72.6122,72.6689,17070.0
2022-12-13 14:10:00,76.95,77.1,76.91,77.01,12911.0,72.6594,72.8011,72.6217,72.7161,12911.0
2022-12-13 14:20:00,77.01,77.11,76.92,77.08,17776.0,72.7161,72.8105,72.6311,72.7822,17776.0
2022-12-13 14:30:00,77.08,77.19,76.95,77.19,16271.0,72.7822,72.8861,72.6594,72.8861,16271.0
2022-12-13 14:40:00,77.23,77.53,77.16,77.37,18068.0,72.9238,73.2071,72.8577,73.056,18068.0
2022-12-13 14:50:00,77.37,77.37,76.87,77.03,28501.0,73.056,73.056,72.5839,72.735,28501.0
2022-12-13 15:00:00,77.0,77.0,76.65,76.85,25614.0,72.7066,72.7066,72.3762,72.565,25614.0
2022-12-13 15:10:00,76.83,77.11,76.72,77.05,23503.0,72.5461,72.8105,72.4423,72.7539,23503.0
2022-12-13 15:20:00,77.04,77.29,76.97,77.24,31727.0,72.7444,72.9805,72.6783,72.9333,31727.0
2022-12-13 15:30:00,77.25,77.52,77.11,77.15,59113.0,72.9427,73.1977,72.8105,72.8483,59113.0
2022-12-13 15:40:00,77.16,77.36,77.06,77.13,133764.0,72.8577,73.0466,72.7633,72.8294,133764.0
2022-12-13 15:50:00,77.18,77.74,77.18,77.37,435580.0,72.8766,73.4054,72.8766,73.056,435580.0
2022-12-14 09:30:00,77.49,77.78,77.19,77.42,65163.0,73.1693,73.4432,72.8861,73.1032,65163.0
2022-12-14 09:40:00,77.43,77.93,77.29,77.86,17658.0,73.1127,73.5848,72.9805,73.5187,17658.0
2022-12-14 09:50:00,77.89,78.01,77.71,77.92,15422.0,73.547,73.6603,73.3771,73.5753,15422.0
2022-12-14 10:00:00,77.99,78.21,77.96,78.08,26199.0,73.6414,73.8492,73.6131,73.7264,26199.0
2022-12-14 10:10:00,78.1,78.25,78.03,78.13,32019.0,73.7453,73.8869,73.6792,73.7736,32019.0
2022-12-14 10:20:00,78.11,78.2,77.92,78.16,20883.0,73.7548,73.8397,73.5753,73.802,20883.0
2022-12-14 10:30:00,78.16,78.16,77.96,78.1,16648.0,73.802,73.802,73.6131,73.7453,16648.0
2022-12-14 10:40:00,78.1,78.21,78.07,78.2,11212.0,73.7453,73.8492,73.717,73.8397,11212.0
2022-12-14 10:50:00,78.2,78.2,77.97,78.15,19208.0,73.8397,73.8397,73.6226,73.7925,19208.0
2022-12-14 11:00:00,78.17,78.37,77.92,77.93,17634.0,73.8114,74.0003,73.5753,73.5848,17634.0
2022-12-14 11:10:00,77.87,78.02,77.86,77.88,11548.0,73.5281,73.6698,73.5187,73.5376,11548.0
2022-12-14 11:20:00,77.9,77.98,77.78,77.91,10580.0,73.5565,73.632,73.4432,73.5659,10580.0
2022-12-14 11:30:00,77.91,77.94,77.82,77.91,14423.0,73.5659,73.5942,73.4809,73.5659,14423.0
2022-12-14 11:40:00,77.9,78.07,77.65,77.67,24799.0,73.5565,73.717,73.3204,73.3393,24799.0
2022-12-14 11:50:00,77.67,77.87,77.64,77.8,15893.0,73.3393,73.5281,73.311,73.462,15893.0
2022-12-14 12:00:00,77.83,77.85,77.72,77.81,10979.0,73.4904,73.5093,73.3865,73.4715,10979.0
2022-12-14 12:10:00,77.81,77.85,77.57,77.68,12997.0,73.4715,73.5093,73.2449,73.3487,12997.0
2022-12-14 12:20:00,77.69,77.71,77.53,77.61,9725.0,73.3582,73.3771,73.2071,73.2826,9725.0
2022-12-14 12:30:00,77.59,77.73,77.49,77.73,15176.0,73.2637,73.3959,73.1693,73.3959,15176.0
2022-12-14 12:40:00,77.72,77.73,77.56,77.69,9703.0,73.3865,73.3959,73.2354,73.3582,9703.0
2022-12-14 12:50:00,77.64,77.7,77.6,77.6,8710.0,73.311,73.3676,73.2732,73.2732,8710.0
2022-12-14 13:00:00,77.59,77.78,77.58,77.73,18486.0,73.2637,73.4432,73.2543,73.3959,18486.0
2022-12-14 13:10:00,77.73,77.77,77.6,77.67,9519.0,73.3959,73.4337,73.2732,73.3393,9519.0
2022-12-14 13:20:00,77.67,77.8,77.67,77.74,8536.0,73.3393,73.462,73.3393,73.4054,8536.0
2022-12-14 13:30:00,77.75,78.08,77.75,78.02,26913.0,73.4148,73.7264,73.4148,73.6698,26913.0
2022-12-14 13:40:00,78.08,78.11,77.96,78.02,28121.0,73.7264,73.7548,73.6131,73.6698,28121.0
2022-12-14 13:50:00,78.01,78.14,77.91,77.96,19574.0,73.6603,73.7831,73.5659,73.6131,19574.0
2022-12-14 14:00:00,77.94,77.94,76.06,76.32,123043.0,73.5942,73.5942,71.8191,72.0646,123043.0
2022-12-14 14:10:00,76.43,76.91,76.21,76.61,41625.0,72.1684,72.6217,71.9607,72.3384,41625.0
2022-12-14 14:20:00,76.59,76.8,76.43,76.66,34109.0,72.3195,72.5178,72.1684,72.3856,34109.0
2022-12-14 14:30:00,76.65,76.73,75.51,75.91,78726.0,72.3762,72.4517,71.2997,71.6774,78726.0
2022-12-14 14:40:00,75.86,76.58,75.61,76.12,92529.0,71.6302,72.3101,71.3941,71.8757,92529.0
2022-12-14 14:50:00,76.12,76.33,75.68,75.96,47539.0,71.8757,72.074,71.4602,71.7246,47539.0
2022-12-14 15:00:00,75.93,76.69,75.85,76.35,48137.0,71.6963,72.4139,71.6208,72.0929,48137.0
2022-12-14 15:10:00,76.37,77.36,76.37,76.74,60085.0,72.1118,73.0466,72.1118,72.4611,60085.0
2022-12-14 15:20:00,76.77,76.81,75.9,75.91,37198.0,72.4895,72.5272,71.668,71.6774,37198.0
2022-12-14 15:30:00,75.91,76.05,75.69,75.85,73533.0,71.6774,71.8096,71.4697,71.6208,73533.0
2022-12-14 15:40:00,75.84,76.14,75.71,76.02,72940.0,71.6113,71.8946,71.4886,71.7813,72940.0
2022-12-14 15:50:00,76.04,76.45,76.04,76.07,318510.0,71.8002,72.1873,71.8002,71.8285,318510.0
2022-12-15 09:30:00,74.72,75.0,74.09,74.45,74438.0,70.5538,70.8182,69.9589,70.2988,74438.0
2022-12-15 09:40:00,74.46,74.46,73.97,74.06,41638.0,70.3083,70.3083,69.8456,69.9306,41638.0
2022-12-15 09:50:00,74.11,74.2,73.28,73.36,58236.0,69.9778,70.0628,69.1941,69.2696,58236.0
2022-12-15 10:00:00,73.34,73.41,72.91,73.2,110559.0,69.2507,69.3168,68.8447,69.1185,110559.0
2022-12-15 10:10:00,73.19,73.27,72.85,73.25,49678.0,69.1091,69.1846,68.788,69.1657,49678.0
2022-12-15 10:20:00,73.25,73.39,73.08,73.14,51119.0,69.1657,69.2979,69.0052,69.0619,51119.0
2022-12-15 10:30:00,73.12,73.61,72.95,73.61,38025.0,69.043,69.5057,68.8825,69.5057,38025.0
2022-12-15 10:40:00,73.6,73.76,73.48,73.5,40905.0,69.4962,69.6473,69.3829,69.4018,40905.0
2022-12-15 10:50:00,73.48,73.8,73.37,73.8,38297.0,69.3829,69.6851,69.279,69.6851,38297.0
2022-12-15 11:00:00,73.8,74.01,73.56,73.56,51571.0,69.6851,69.8834,69.4585,69.4585,51571.0
2022-12-15 11:10:00,73.54,73.56,73.15,73.4,78148.0,69.4396,69.4585,69.0713,69.3074,78148.0
2022-12-15 11:20:00,73.41,73.63,73.4,73.53,62625.0,69.3168,69.5245,69.3074,69.4301,62625.0
2022-12-15 11:30:00,73.56,73.56,73.29,73.43,30468.0,69.4585,69.4585,69.2035,69.3357,30468.0
2022-12-15 11:40:00,73.44,73.53,73.13,73.26,29955.0,69.3451,69.4301,69.0524,69.1752,29955.0
2022-12-15 11:50:00,73.28,73.38,73.21,73.26,24831.0,69.1941,69.2885,69.128,69.1752,24831.0
2022-12-15 12:00:00,73.27,73.53,73.26,73.46,32676.0,69.1846,69.4301,69.1752,69.364,32676.0
2022-12-15 12:10:00,73.51,73.51,73.32,73.43,79630.0,69.4112,69.4112,69.2318,69.3357,79630.0
2022-12-15 12:20:00,73.44,73.44,73.23,73.35,26103.0,69.3451,69.3451,69.1469,69.2602,26103.0
2022-12-15 12:30:00,73.36,73.68,73.35,73.59,76175.0,69.2696,69.5718,69.2602,69.4868,76175.0
2022-12-15 12:40:00,73.59,73.59,73.34,73.4,18053.0,69.4868,69.4868,69.2507,69.3074,18053.0
2022-12-15 12:50:00,73.41,73.43,73.16,73.18,27179.0,69.3168,69.3357,69.0808,69.0996,27179.0
2022-12-15 13:00:00,73.18,73.2,72.89,73.0,28401.0,69.0996,69.1185,68.8258,68.9297,28401.0
2022-12-15 13:10:00,72.99,73.03,72.76,72.76,31130.0,68.9202,68.958,68.7031,68.7031,31130.0
2022-12-15 13:20:00,72.77,72.86,72.63,72.8,30755.0,68.7125,68.7975,68.5803,68.7408,30755.0
2022-12-15 13:30:00,72.78,72.97,72.65,72.96,32270.0,68.7219,68.9013,68.5992,68.8919,32270.0
2022-12-15 13:40:00,72.96,73.03,72.82,72.82,64016.0,68.8919,68.958,68.7597,68.7597,64016.0
2022-12-15 13:50:00,72.82,72.93,72.68,72.92,25337.0,68.7597,68.8636,68.6275,68.8541,25337.0
2022-12-15 14:00:00,72.93,73.28,72.87,73.13,71216.0,68.8636,69.1941,68.8069,69.0524,71216.0
2022-12-15 14:10:00,73.12,73.23,72.98,73.21,23479.0,69.043,69.1469,68.9108,69.128,23479.0
2022-12-15 14:20:00,73.24,73.3,73.09,73.14,27996.0,69.1563,69.2129,69.0147,69.0619,27996.0
2022-12-15 14:30:00,73.15,73.57,73.15,73.51,43275.0,69.0713,69.4679,69.0713,69.4112,43275.0
2022-12-15 14:40:00,73.52,73.59,73.39,73.49,35187.0,69.4207,69.4868,69.2979,69.3924,35187.0
2022-12-15 14:50:00,73.5,73.85,73.41,73.85,34014.0,69.4018,69.7323,69.3168,69.7323,34014.0
2022-12-15 15:00:00,73.85,73.97,73.64,73.75,40299.0,69.7323,69.8456,69.534,69.6379,40299.0
2022-12-15 15:10:00,73.73,73.75,73.37,73.55,78079.0,69.619,69.6379,69.279,69.449,78079.0
2022-12-15 15:20:00,73.52,73.6,73.4,73.58,67815.0,69.4207,69.4962,69.3074,69.4773,67815.0
2022-12-15 15:30:00,73.57,73.58,73.21,73.25,98473.0,69.4679,69.4773,69.128,69.1657,98473.0
2022-12-15 15:40:00,73.26,73.29,72.87,72.9,164439.0,69.1752,69.2035,68.8069,68.8353,164439.0
2022-12-15 15:50:00,72.91,73.09,72.53,72.71,653477.0,68.8447,69.0147,68.4859,68.6558,653477.0
2022-12-16 09:30:00,72.11,72.96,71.85,72.31,631726.0,68.0893,68.8919,67.8438,68.2781,631726.0
2022-12-16 09:40:00,72.28,72.84,72.13,72.76,57166.0,68.2498,68.7786,68.1082,68.7031,57166.0
2022-12-16 09:50:00,72.78,72.96,72.51,72.9,58592.0,68.7219,68.8919,68.467,68.8353,58592.0
2022-12-16 10:00:00,72.83,72.83,72.3,72.3,69164.0,68.7692,68.7692,68.2687,68.2687,69164.0
2022-12-16 10:10:00,72.3,72.4,72.16,72.16,56679.0,68.2687,68.3631,68.1365,68.1365,56679.0
2022-12-16 10:20:00,72.15,72.19,71.74,71.74,90062.0,68.1271,68.1648,67.7399,67.7399,90062.0
2022-12-16 10:30:00,71.74,71.94,71.51,71.93,77136.0,67.7399,67.9288,67.5228,67.9193,77136.0
2022-12-16 10:40:00,71.9,72.12,71.86,71.96,31445.0,67.891,68.0987,67.8532,67.9477,31445.0
2022-12-16 10:50:00,71.99,72.25,71.94,72.25,105462.0,67.976,68.2215,67.9288,68.2215,105462.0
2022-12-16 11:00:00,72.31,72.55,72.17,72.44,44510.0,68.2781,68.5048,68.146,68.4009,44510.0
2022-12-16 11:10:00,72.45,72.83,72.22,72.57,64983.0,68.4103,68.7692,68.1932,68.5237,64983.0
2022-12-16 11:20:00,72.57,72.57,72.18,72.36,88564.0,68.5237,68.5237,68.1554,68.3254,88564.0
2022-12-16 11:30:00,72.36,72.54,72.28,72.47,27502.0,68.3254,68.4953,68.2498,68.4292,27502.0
2022-12-16 11:40:00,72.46,72.46,72.02,72.05,25614.0,68.4198,68.4198,68.0043,68.0326,25614.0
2022-12-16 11:50:00,72.05,72.27,72.03,72.11,25432.0,68.0326,68.2404,68.0138,68.0893,25432.0
2022-12-16 12:00:00,72.12,72.36,72.09,72.28,16875.0,68.0987,68.3254,68.0704,68.2498,16875.0
2022-12-16 12:10:00,72.3,72.48,72.19,72.48,24433.0,68.2687,68.4387,68.1648,68.4387,24433.0
2022-12-16 12:20:00,72.49,72.53,72.39,72.5,28265.0,68.4481,68.4859,68.3537,68.4576,28265.0
2022-12-16 12:30:00,72.49,72.68,72.48,72.55,20804.0,68.4481,68.6275,68.4387,68.5048,20804.0
2022-12-16 12:40:00,72.53,72.56,72.38,72.53,26428.0,68.4859,68.5142,68.3442,68.4859,26428.0
2022-12-16 12:50:00,72.5,72.56,72.35,72.38,24138.0,68.4576,68.5142,68.3159,68.3442,24138.0
2022-12-16 13:00:00,72.39,72.43,72.17,72.29,31230.0,68.3537,68.3915,68.146,68.2593,31230.0
2022-12-16 13:10:00,72.27,72.31,72.09,72.1,27064.0,68.2404,68.2781,68.0704,68.0799,27064.0
2022-12-16 13:20:00,72.1,72.1,71.9,71.95,32541.0,68.0799,68.0799,67.891,67.9382,32541.0
2022-12-16 13:30:00,71.95,72.15,71.93,72.0,36089.0,67.9382,68.1271,67.9193,67.9854,36089.0
2022-12-16 13:40:00,72.0,72.13,71.96,72.11,35003.0,67.9854,68.1082,67.9477,68.0893,35003.0
2022-12-16 13:50:00,72.12,72.14,72.0,72.06,23326.0,68.0987,68.1176,67.9854,68.0421,23326.0
2022-12-16 14:00:00,72.06,72.16,72.02,72.13,26626.0,68.0421,68.1365,68.0043,68.1082,26626.0
2022-12-16 14:10:00,72.13,72.3,72.12,72.21,23956.0,68.1082,68.2687,68.0987,68.1837,23956.0
2022-12-16 14:20:00,72.21,72.24,72.1,72.12,38407.0,68.1837,68.2121,68.0799,68.0987,38407.0
2022-12-16 14:30:00,72.12,72.24,72.04,72.23,36393.0,68.0987,68.2121,68.0232,68.2026,36393.0
2022-12-16 14:40:00,72.24,72.27,72.16,72.27,51036.0,68.2121,68.2404,68.1365,68.2404,51036.0
2022-12-16 14:50:00,72.28,72.58,72.25,72.51,44410.0,68.2498,68.5331,68.2215,68.467,44410.0
2022-12-16 15:00:00,72.5,72.59,72.37,72.38,34788.0,68.4576,68.5425,68.3348,68.3442,34788.0
2022-12-16 15:10:00,72.38,72.86,72.36,72.67,49465.0,68.3442,68.7975,68.3254,68.6181,49465.0
2022-12-16 15:20:00,72.67,72.83,72.64,72.73,63713.0,68.6181,68.7692,68.5897,68.6747,63713.0
2022-12-16 15:30:00,72.74,72.88,72.7,72.73,90646.0,68.6842,68.8164,68.6464,68.6747,90646.0
2022-12-16 15:40:00,72.73,72.92,72.64,72.64,123115.0,68.6747,68.8541,68.5897,68.5897,123115.0
2022-12-16 15:50:00,72.64,72.76,72.19,72.65,804569.0,68.5897,68.7031,68.1648,68.5992,804569.0
2022-12-19 09:30:00,72.95,72.95,72.27,72.34,61631.0,68.8825,68.8825,68.2404,68.3065,61631.0
2022-12-19 09:40:00,72.32,72.34,71.58,71.7,25181.0,68.2876,68.3065,67.5889,67.7022,25181.0
2022-12-19 09:50:00,71.71,71.77,71.44,71.64,19796.0,67.7116,67.7683,67.4567,67.6455,19796.0
2022-12-19 10:00:00,71.7,71.78,71.39,71.48,27545.0,67.7022,67.7777,67.4094,67.4944,27545.0
2022-12-19 10:10:00,71.48,71.65,71.47,71.63,18048.0,67.4944,67.6549,67.485,67.6361,18048.0
2022-12-19 10:20:00,71.64,71.89,71.59,71.7,23985.0,67.6455,67.8816,67.5983,67.7022,23985.0
2022-12-19 10:30:00,71.69,71.8,71.34,71.39,39174.0,67.6927,67.7966,67.3622,67.4094,39174.0
2022-12-19 10:40:00,71.39,71.65,71.36,71.64,31781.0,67.4094,67.6549,67.3811,67.6455,31781.0
2022-12-19 10:50:00,71.62,71.78,71.57,71.72,25317.0,67.6266,67.7777,67.5794,67.721,25317.0
2022-12-19 11:00:00,71.71,72.09,71.61,72.08,42056.0,67.7116,68.0704,67.6172,68.061,42056.0
2022-12-19 11:10:00,72.09,72.28,72.0,72.27,27009.0,68.0704,68.2498,67.9854,68.2404,27009.0
2022-12-19 11:20:00,72.28,72.34,72.13,72.22,102726.0,68.2498,68.3065,68.1082,68.1932,102726.0
2022-12-19 11:30:00,72.21,72.24,71.86,71.86,23156.0,68.1837,68.2121,67.8532,67.8532,23156.0
2022-12-19 11:40:00,71.83,71.96,71.65,71.87,31641.0,67.8249,67.9477,67.6549,67.8627,31641.0
2022-12-19 11:50:00,71.86,71.86,71.39,71.41,38258.0,67.8532,67.8532,67.4094,67.4283,38258.0
2022-12-19 12:00:00,71.41,71.6,71.4,71.4,51571.0,67.4283,67.6077,67.4189,67.4189,51571.0
2022-12-19 12:10:00,71.4,71.49,71.31,71.38,43623.0,67.4189,67.5039,67.3339,67.4,43623.0
2022-12-19 12:20:00,71.37,71.37,71.19,71.26,37378.0,67.3906,67.3906,67.2206,67.2867,37378.0
2022-12-19 12:30:00,71.25,71.35,71.1,71.21,42870.0,67.2773,67.3717,67.1356,67.2395,42870.0
2022-12-19 12:40:00,71.21,71.28,71.15,71.28,34099.0,67.2395,67.3056,67.1828,67.3056,34099.0
2022-12-19 12:50:00,71.3,71.5,71.2,71.23,33854.0,67.3245,67.5133,67.23,67.2584,33854.0
2022-12-19 13:00:00,71.24,71.26,71.07,71.1,27089.0,67.2678,67.2867,67.1073,67.1356,27089.0
2022-12-19 13:10:00,71.08,71.29,71.08,71.29,27287.0,67.1167,67.315,67.1167,67.315,27287.0
2022-12-19 13:20:00,71.28,71.49,71.1,71.14,33040.0,67.3056,67.5039,67.1356,67.1734,33040.0
2022-12-19 13:30:00,71.12,71.12,70.95,71.09,29755.0,67.1545,67.1545,66.994,67.1262,29755.0
2022-12-19 13:40:00,71.09,71.12,70.8,70.94,40867.0,67.1262,67.1545,66.8523,66.9845,40867.0
2022-12-19 13:50:00,70.93,70.98,70.78,70.84,36376.0,66.9751,67.0223,66.8335,66.8901,36376.0
2022-12-19 14:00:00,70.83,70.88,70.59,70.81,49928.0,66.8807,66.9279,66.6541,66.8618,49928.0
2022-12-19 14:10:00,70.82,70.89,70.57,70.57,29441.0,66.8712,66.9373,66.6352,66.6352,29441.0
2022-12-19 14:20:00,70.58,70.76,70.55,70.6,58652.0,66.6446,66.8146,66.6163,66.6635,58652.0
2022-12-19 14:30:00,70.59,70.9,70.57,70.89,52652.0,66.6541,66.9468,66.6352,66.9373,52652.0
2022-12-19 14:40:00,70.9,71.01,70.8,70.84,47255.0,66.9468,67.0506,66.8523,66.8901,47255.0
2022-12-19 14:50:00,70.83,70.94,70.69,70.89,23337.0,66.8807,66.9845,66.7485,66.9373,23337.0
2022-12-19 15:00:00,70.87,70.88,70.62,70.75,40047.0,66.9184,66.9279,66.6824,66.8051,40047.0
2022-12-19 15:10:00,70.74,70.77,70.49,70.72,49060.0,66.7957,66.824,66.5596,66.7768,49060.0
2022-12-19 15:20:00,70.72,70.8,70.63,70.7,55066.0,66.7768,66.8523,66.6918,66.7579,55066.0
2022-12-19 15:30:00,70.7,70.84,70.61,70.62,77442.0,66.7579,66.8901,66.6729,66.6824,77442.0
2022-12-19 15:40:00,70.61,70.85,70.53,70.71,90800.0,66.6729,66.8996,66.5974,66.7674,90800.0
2022-12-19 15:50:00,70.72,71.49,70.61,71.47,710826.0,66.7768,67.5039,66.6729,67.485,710826.0
2022-12-20 09:30:00,70.63,71.56,70.28,71.54,100566.0,66.6918,67.57,66.3613,67.5511,100566.0
2022-12-20 09:40:00,71.52,71.6,71.13,71.36,73725.0,67.5322,67.6077,67.1639,67.3811,73725.0
2022-12-20 09:50:00,71.34,71.66,71.19,71.56,43066.0,67.3622,67.6644,67.2206,67.57,43066.0
2022-12-20 10:00:00,71.53,71.68,71.35,71.37,36286.0,67.5416,67.6833,67.3717,67.3906,36286.0
2022-12-20 10:10:00,71.38,71.72,71.37,71.64,34023.0,67.4,67.721,67.3906,67.6455,34023.0
2022-12-20 10:20:00,71.67,71.88,71.64,71.82,34947.0,67.6738,67.8721,67.6455,67.8155,34947.0
2022-12-20 10:30:00,71.83,72.03,71.81,71.95,22757.0,67.8249,68.0138,67.806,67.9382,22757.0
2022-12-20 10:40:00,71.97,72.02,71.84,71.93,31206.0,67.9571,68.0043,67.8344,67.9193,31206.0
2022-12-20 10:50:00,71.92,72.03,71.85,71.95,28775.0,67.9099,68.0138,67.8438,67.9382,28775.0
2022-12-20 11:00:00,71.95,72.13,71.65,71.68,19410.0,67.9382,68.1082,67.6549,67.6833,19410.0
2022-12-20 11:10:00,71.7,71.71,71.35,71.44,36496.0,67.7022,67.7116,67.3717,67.4567,36496.0
2022-12-20 11:20:00,71.47,71.54,71.37,71.41,38489.0,67.485,67.5511,67.3906,67.4283,38489.0
2022-12-20 11:30:00,71.44,71.51,71.28,71.34,14792.0,67.4567,67.5228,67.3056,67.3622,14792.0
2022-12-20 11:40:00,71.31,71.5,71.24,71.49,14247.0,67.3339,67.5133,67.2678,67.5039,14247.0
2022-12-20 11:50:00,71.48,71.58,71.36,71.56,11128.0,67.4944,67.5889,67.3811,67.57,11128.0
2022-12-20 12:00:00,71.55,71.84,71.53,71.74,16949.0,67.5605,67.8344,67.5416,67.7399,16949.0
2022-12-20 12:10:00,71.75,71.76,71.57,71.61,12283.0,67.7494,67.7588,67.5794,67.6172,12283.0
2022-12-20 12:20:00,71.61,71.68,71.55,71.56,14444.0,67.6172,67.6833,67.5605,67.57,14444.0
2022-12-20 12:30:00,71.54,71.57,71.37,71.56,30085.0,67.5511,67.5794,67.3906,67.57,30085.0
2022-12-20 12:40:00,71.58,71.64,71.49,71.55,21532.0,67.5889,67.6455,67.5039,67.5605,21532.0
2022-12-20 12:50:00,71.55,71.67,71.48,71.64,23335.0,67.5605,67.6738,67.4944,67.6455,23335.0
2022-12-20 13:00:00,71.64,71.8,71.64,71.66,22787.0,67.6455,67.7966,67.6455,67.6644,22787.0
2022-12-20 13:10:00,71.66,71.78,71.57,71.61,12440.0,67.6644,67.7777,67.5794,67.6172,12440.0
2022-12-20 13:20:00,71.62,71.85,71.56,71.77,31513.0,67.6266,67.8438,67.57,67.7683,31513.0
2022-12-20 13:30:00,71.82,72.04,71.82,72.02,16603.0,67.8155,68.0232,67.8155,68.0043,16603.0
2022-12-20 13:40:00,72.03,72.05,71.72,71.73,11113.0,68.0138,68.0326,67.721,67.7305,11113.0
2022-12-20 13:50:00,71.75,71.77,71.6,71.62,14575.0,67.7494,67.7683,67.6077,67.6266,14575.0
2022-12-20 14:00:00,71.62,71.78,71.59,71.71,24354.0,67.6266,67.7777,67.5983,67.7116,24354.0
2022-12-20 14:10:00,71.71,71.82,71.64,71.65,11485.0,67.7116,67.8155,67.6455,67.6549,11485.0
2022-12-20 14:20:00,71.65,71.68,71.57,71.63,16155.0,67.6549,67.6833,67.5794,67.6361,16155.0
2022-12-20 14:30:00,71.62,71.64,71.5,71.54,16133.0,67.6266,67.6455,67.5133,67.5511,16133.0
2022-12-20 14:40:00,71.55,71.57,71.46,71.47,13968.0,67.5605,67.5794,67.4755,67.485,13968.0
2022-12-20 14:50:00,71.46,71.62,71.43,71.6,42513.0,67.4755,67.6266,67.4472,67.6077,42513.0
2022-12-20 15:00:00,71.62,71.62,71.44,71.52,18250.0,67.6266,67.6266,67.4567,67.5322,18250.0
2022-12-20 15:10:00,71.52,71.62,71.48,71.51,18406.0,67.5322,67.6266,67.4944,67.5228,18406.0
2022-12-20 15:20:00,71.51,71.64,71.48,71.63,23971.0,67.5228,67.6455,67.4944,67.6361,23971.0
2022-12-20 15:30:00,71.62,71.74,71.56,71.69,37054.0,67.6266,67.7399,67.57,67.6927,37054.0
2022-12-20 15:40:00,71.69,71.69,71.54,71.65,55590.0,67.6927,67.6927,67.5511,67.6549,55590.0
2022-12-20 15:50:00,71.64,71.64,71.17,71.2,268095.0,67.6455,67.6455,67.2017,67.23,268095.0
2022-12-21 09:30:00,71.76,72.16,71.58,71.82,53356.0,67.7588,68.1365,67.5889,67.8155,53356.0
2022-12-21 09:40:00,71.8,72.32,71.71,72.19,32484.0,67.7966,68.2876,67.7116,68.1648,32484.0
2022-12-21 09:50:00,72.18,72.18,71.81,71.86,35660.0,68.1554,68.1554,67.806,67.8532,35660.0
2022-12-21 10:00:00,71.86,72.01,71.74,72.01,37744.0,67.8532,67.9949,67.7399,67.9949,37744.0
2022-12-21 10:10:00,72.02,72.06,71.83,71.98,24693.0,68.0043,68.0421,67.8249,67.9665,24693.0
2022-12-21 10:20:00,71.97,72.14,71.9,72.12,14414.0,67.9571,68.1176,67.891,68.0987,14414.0
2022-12-21 10:30:00,72.15,72.47,72.08,72.37,16366.0,68.1271,68.4292,68.061,68.3348,16366.0
2022-12-21 10:40:00,72.41,72.49,72.24,72.28,18714.0,68.3726,68.4481,68.2121,68.2498,18714.0
2022-12-21 10:50:00,72.29,72.4,72.2,72.38,20391.0,68.2593,68.3631,68.1743,68.3442,20391.0
2022-12-21 11:00:00,72.39,72.62,72.39,72.53,40140.0,68.3537,68.5709,68.3537,68.4859,40140.0
2022-12-21 11:10:00,72.55,72.67,72.51,72.51,20827.0,68.5048,68.6181,68.467,68.467,20827.0
2022-12-21 11:20:00,72.5,72.6,72.47,72.6,18514.0,68.4576,68.552,68.4292,68.552,18514.0
2022-12-21 11:30:00,72.59,72.69,72.55,72.55,15728.0,68.5425,68.637,68.5048,68.5048,15728.0
2022-12-21 11:40:00,72.53,72.69,72.47,72.53,17004.0,68.4859,68.637,68.4292,68.4859,17004.0
2022-12-21 11:50:00,72.54,72.66,72.51,72.59,14454.0,68.4953,68.6086,68.467,68.5425,14454.0
2022-12-21 12:00:00,72.6,72.64,72.46,72.51,15115.0,68.552,68.5897,68.4198,68.467,15115.0
2022-12-21 12:10:00,72.51,72.55,72.35,72.38,15819.0,68.467,68.5048,68.3159,68.3442,15819.0
2022-12-21 12:20:00,72.37,72.5,72.34,72.44,14785.0,68.3348,68.4576,68.3065,68.4009,14785.0
2022-12-21 12:30:00,72.48,72.62,72.48,72.56,19970.0,68.4387,68.5709,68.4387,68.5142,19970.0
2022-12-21 12:40:00,72.56,72.63,72.51,72.59,14004.0,68.5142,68.5803,68.467,68.5425,14004.0
2022-12-21 12:50:00,72.62,72.71,72.56,72.7,15581.0,68.5709,68.6558,68.5142,68.6464,15581.0
2022-12-21 13:00:00,72.7,72.83,72.63,72.8,22288.0,68.6464,68.7692,68.5803,68.7408,22288.0
2022-12-21 13:10:00,72.83,72.83,72.66,72.71,55430.0,68.7692,68.7692,68.6086,68.6558,55430.0
2022-12-21 13:20:00,72.74,72.74,72.62,72.64,23998.0,68.6842,68.6842,68.5709,68.5897,23998.0
2022-12-21 13:30:00,72.63,72.76,72.62,72.72,23823.0,68.5803,68.7031,68.5709,68.6653,23823.0
2022-12-21 13:40:00,72.71,72.74,72.6,72.7,20040.0,68.6558,68.6842,68.552,68.6464,20040.0
2022-12-21 13:50:00,72.72,72.9,72.72,72.82,25748.0,68.6653,68.8353,68.6653,68.7597,25748.0
2022-12-21 14:00:00,72.82,73.02,72.82,72.98,30013.0,68.7597,68.9486,68.7597,68.9108,30013.0
2022-12-21 14:10:00,72.98,73.01,72.88,72.88,19277.0,68.9108,68.9391,68.8164,68.8164,19277.0
2022-12-21 14:20:00,72.88,72.9,72.65,72.72,26801.0,68.8164,68.8353,68.5992,68.6653,26801.0
2022-12-21 14:30:00,72.73,72.88,72.68,72.82,29785.0,68.6747,68.8164,68.6275,68.7597,29785.0
2022-12-21 14:40:00,72.84,72.84,72.66,72.69,28522.0,68.7786,68.7786,68.6086,68.637,28522.0
2022-12-21 14:50:00,72.68,72.7,72.61,72.69,21109.0,68.6275,68.6464,68.5614,68.637,21109.0
2022-12-21 15:00:00,72.68,72.69,72.42,72.46,35775.0,68.6275,68.637,68.382,68.4198,35775.0
2022-12-21 15:10:00,72.46,72.67,72.45,72.63,36629.0,68.4198,68.6181,68.4103,68.5803,36629.0
2022-12-21 15:20:00,72.63,72.75,72.53,72.53,42184.0,68.5803,68.6936,68.4859,68.4859,42184.0
2022-12-21 15:30:00,72.52,72.8,72.51,72.8,51393.0,68.4764,68.7408,68.467,68.7408,51393.0
2022-12-21 15:40:00,72.81,72.95,72.74,72.9,82218.0,68.7503,68.8825,68.6842,68.8353,82218.0
2022-12-21 15:50:00,72.89,73.04,72.66,72.96,369393.0,68.8258,68.9674,68.6086,68.8919,369393.0
2022-12-22 09:30:00,71.26,71.37,70.33,70.4,74775.0,67.2867,67.3906,66.4085,66.4746,74775.0
2022-12-22 09:40:00,70.36,70.66,70.28,70.36,78129.0,66.4369,66.7201,66.3613,66.4369,78129.0
2022-12-22 09:50:00,70.42,70.87,70.42,70.84,70035.0,66.4935,66.9184,66.4935,66.8901,70035.0
2022-12-22 10:00:00,70.82,70.84,70.21,70.23,66942.0,66.8712,66.8901,66.2952,66.3141,66942.0
2022-12-22 10:10:00,70.25,70.26,69.76,70.15,54554.0,66.333,66.3425,65.8703,66.2386,54554.0
2022-12-22 10:20:00,70.16,70.18,69.88,70.01,32803.0,66.248,66.2669,65.9836,66.1064,32803.0
2022-12-22 10:30:00,69.99,69.99,69.79,69.94,44717.0,66.0875,66.0875,65.8987,66.0403,44717.0
2022-12-22 10:40:00,69.96,70.04,69.77,69.95,39455.0,66.0592,66.1347,65.8798,66.0497,39455.0
2022-12-22 10:50:00,69.95,70.02,69.8,69.92,78184.0,66.0497,66.1158,65.9081,66.0214,78184.0
2022-12-22 11:00:00,69.93,70.06,69.83,69.86,72173.0,66.0309,66.1536,65.9364,65.9648,72173.0
2022-12-22 11:10:00,69.87,69.91,69.63,69.63,34519.0,65.9742,66.012,65.7476,65.7476,34519.0
2022-12-22 11:20:00,69.61,69.71,69.4,69.44,47073.0,65.7287,65.8231,65.5304,65.5682,47073.0
2022-12-22 11:30:00,69.44,69.53,69.09,69.1,45202.0,65.5682,65.6532,65.2377,65.2471,45202.0
2022-12-22 11:40:00,69.08,69.11,68.9,69.08,62039.0,65.2282,65.2566,65.0583,65.2282,62039.0
2022-12-22 11:50:00,69.09,69.14,68.85,69.03,55514.0,65.2377,65.2849,65.0111,65.181,55514.0
2022-12-22 12:00:00,69.03,69.13,68.87,69.0,55321.0,65.181,65.2755,65.03,65.1527,55321.0
2022-12-22 12:10:00,68.99,69.06,68.9,68.9,34263.0,65.1433,65.2094,65.0583,65.0583,34263.0
2022-12-22 12:20:00,68.89,68.9,68.59,68.63,44377.0,65.0488,65.0583,64.7656,64.8033,44377.0
2022-12-22 12:30:00,68.67,68.76,68.57,68.61,30118.0,64.8411,64.9261,64.7467,64.7845,30118.0
2022-12-22 12:40:00,68.63,68.78,68.54,68.77,29335.0,64.8033,64.945,64.7184,64.9355,29335.0
2022-12-22 12:50:00,68.77,68.88,68.71,68.81,29559.0,64.9355,65.0394,64.8789,64.9733,29559.0
2022-12-22 13:00:00,68.83,68.84,68.49,68.61,34953.0,64.9922,65.0016,64.6711,64.7845,34953.0
2022-12-22 13:10:00,68.62,68.76,68.56,68.59,66413.0,64.7939,64.9261,64.7372,64.7656,66413.0
2022-12-22 13:20:00,68.56,68.71,68.45,68.62,42683.0,64.7372,64.8789,64.6334,64.7939,42683.0
2022-12-22 13:30:00,68.62,68.92,68.48,68.92,100032.0,64.7939,65.0772,64.6617,65.0772,100032.0
2022-12-22 13:40:00,68.91,68.91,68.69,68.74,31665.0,65.0677,65.0677,64.86,64.9072,31665.0
2022-12-22 13:50:00,68.75,68.88,68.68,68.72,30508.0,64.9166,65.0394,64.8506,64.8883,30508.0
2022-12-22 14:00:00,68.73,68.86,68.64,68.76,28970.0,64.8978,65.0205,64.8128,64.9261,28970.0
2022-12-22 14:10:00,68.76,69.09,68.76,68.84,28081.0,64.9261,65.2377,64.9261,65.0016,28081.0
2022-12-22 14:20:00,68.83,69.15,68.74,69.11,39813.0,64.9922,65.2943,64.9072,65.2566,39813.0
2022-12-22 14:30:00,69.09,69.24,68.96,69.02,58329.0,65.2377,65.3793,65.1149,65.1716,58329.0
2022-12-22 14:40:00,69.03,69.23,69.01,69.19,55695.0,65.181,65.3699,65.1622,65.3321,55695.0
2022-12-22 14:50:00,69.19,69.52,69.07,69.48,104603.0,65.3321,65.6437,65.2188,65.6059,104603.0
2022-12-22 15:00:00,69.48,69.72,69.42,69.7,76376.0,65.6059,65.8326,65.5493,65.8137,76376.0
2022-12-22 15:10:00,69.7,69.96,69.61,69.95,61403.0,65.8137,66.0592,65.7287,66.0497,61403.0
2022-12-22 15:20:00,69.95,70.12,69.92,70.02,70622.0,66.0497,66.2103,66.0214,66.1158,70622.0
2022-12-22 15:30:00,70.04,70.06,69.64,69.75,87577.0,66.1347,66.1536,65.757,65.8609,87577.0
2022-12-22 15:40:00,69.76,69.85,69.6,69.84,122035.0,65.8703,65.9553,65.7193,65.9459,122035.0
2022-12-22 15:50:00,69.85,70.12,69.75,69.94,474523.0,65.9553,66.2103,65.8609,66.0403,474523.0
2022-12-23 09:30:00,69.39,69.95,68.88,68.92,64494.0,65.521,66.0497,65.0394,65.0772,64494.0
2022-12-23 09:40:00,68.89,69.18,68.69,69.13,55336.0,65.0488,65.3227,64.86,65.2755,55336.0
2022-12-23 09:50:00,69.17,69.27,68.88,69.02,35801.0,65.3132,65.4077,65.0394,65.1716,35801.0
2022-12-23 10:00:00,69.16,69.53,68.7,69.04,61462.0,65.3038,65.6532,64.8694,65.1905,61462.0
2022-12-23 10:10:00,69.01,69.75,69.01,69.75,21176.0,65.1622,65.8609,65.1622,65.8609,21176.0
2022-12-23 10:20:00,69.69,69.69,69.39,69.45,41848.0,65.8042,65.8042,65.521,65.5776,41848.0
2022-12-23 10:30:00,69.5,69.85,69.49,69.8,55404.0,65.6248,65.9553,65.6154,65.9081,55404.0
2022-12-23 10:40:00,69.79,69.81,69.43,69.46,19213.0,65.8987,65.9175,65.5587,65.5871,19213.0
2022-12-23 10:50:00,69.44,69.44,69.22,69.34,18597.0,65.5682,65.5682,65.3604,65.4738,18597.0
2022-12-23 11:00:00,69.34,69.37,69.1,69.16,17863.0,65.4738,65.5021,65.2471,65.3038,17863.0
2022-12-23 11:10:00,69.18,69.38,69.18,69.32,11536.0,65.3227,65.5115,65.3227,65.4549,11536.0
2022-12-23 11:20:00,69.35,69.49,69.31,69.31,27852.0,65.4832,65.6154,65.4454,65.4454,27852.0
2022-12-23 11:30:00,69.33,69.56,69.27,69.56,30860.0,65.4643,65.6815,65.4077,65.6815,30860.0
2022-12-23 11:40:00,69.56,69.68,69.25,69.31,17059.0,65.6815,65.7948,65.3888,65.4454,17059.0
2022-12-23 11:50:00,69.32,69.4,69.22,69.38,12687.0,65.4549,65.5304,65.3604,65.5115,12687.0
2022-12-23 12:00:00,69.38,69.49,69.29,69.33,11956.0,65.5115,65.6154,65.4265,65.4643,11956.0
2022-12-23 12:10:00,69.33,69.45,69.27,69.39,16945.0,65.4643,65.5776,65.4077,65.521,16945.0
2022-12-23 12:20:00,69.38,69.57,69.38,69.48,14686.0,65.5115,65.6909,65.5115,65.6059,14686.0
2022-12-23 12:30:00,69.46,69.54,69.4,69.42,16046.0,65.5871,65.6626,65.5304,65.5493,16046.0
2022-12-23 12:40:00,69.43,69.46,69.19,69.2,19936.0,65.5587,65.5871,65.3321,65.3416,19936.0
2022-12-23 12:50:00,69.22,69.33,69.21,69.28,13001.0,65.3604,65.4643,65.351,65.4171,13001.0
2022-12-23 13:00:00,69.31,69.49,69.24,69.49,8333.0,65.4454,65.6154,65.3793,65.6154,8333.0
2022-12-23 13:10:00,69.51,69.51,69.27,69.38,23096.0,65.6343,65.6343,65.4077,65.5115,23096.0
2022-12-23 13:20:00,69.44,69.51,69.37,69.5,6661.0,65.5682,65.6343,65.5021,65.6248,6661.0
2022-12-23 13:30:00,69.5,69.57,69.43,69.5,14342.0,65.6248,65.6909,65.5587,65.6248,14342.0
2022-12-23 13:40:00,69.5,69.58,69.25,69.47,22223.0,65.6248,65.7004,65.3888,65.5965,22223.0
2022-12-23 13:50:00,69.44,69.46,69.38,69.42,24421.0,65.5682,65.5871,65.5115,65.5493,24421.0
2022-12-23 14:00:00,69.43,69.43,69.28,69.34,9051.0,65.5587,65.5587,65.4171,65.4738,9051.0
2022-12-23 14:10:00,69.35,69.57,69.35,69.52,9556.0,65.4832,65.6909,65.4832,65.6437,9556.0
2022-12-23 14:20:00,69.54,69.56,69.44,69.51,21374.0,65.6626,65.6815,65.5682,65.6343,21374.0
2022-12-23 14:30:00,69.53,69.67,69.49,69.63,13673.0,65.6532,65.7854,65.6154,65.7476,13673.0
2022-12-23 14:40:00,69.64,69.66,69.48,69.5,14814.0,65.757,65.7759,65.6059,65.6248,14814.0
2022-12-23 14:50:00,69.5,69.69,69.5,69.68,13783.0,65.6248,65.8042,65.6248,65.7948,13783.0
2022-12-23 15:00:00,69.68,69.79,69.54,69.63,21338.0,65.7948,65.8987,65.6626,65.7476,21338.0
2022-12-23 15:10:00,69.63,69.72,69.57,69.65,21974.0,65.7476,65.8326,65.6909,65.7665,21974.0
2022-12-23 15:20:00,69.67,69.67,69.49,69.52,26753.0,65.7854,65.7854,65.6154,65.6437,26753.0
2022-12-23 15:30:00,69.53,69.56,69.36,69.45,41629.0,65.6532,65.6815,65.4926,65.5776,41629.0
2022-12-23 15:40:00,69.47,69.75,69.46,69.73,43939.0,65.5965,65.8609,65.5871,65.842,43939.0
2022-12-23 15:50:00,69.72,69.99,69.51,69.94,220025.0,65.8326,66.0875,65.6343,66.0403,220025.0
2022-12-27 09:30:00,69.46,69.46,68.6,68.87,69278.0,65.5871,65.5871,64.775,65.03,69278.0
2022-12-27 09:40:00,68.81,68.83,68.32,68.59,81225.0,64.9733,64.9922,64.5106,64.7656,81225.0
2022-12-27 09:50:00,68.57,68.78,68.47,68.77,36529.0,64.7467,64.945,64.6523,64.9355,36529.0
2022-12-27 10:00:00,68.75,68.77,68.52,68.62,28779.0,64.9166,64.9355,64.6995,64.7939,28779.0
2022-12-27 10:10:00,68.6,69.05,68.5,69.01,35010.0,64.775,65.1999,64.6806,65.1622,35010.0
2022-12-27 10:20:00,68.99,69.33,68.99,69.14,19045.0,65.1433,65.4643,65.1433,65.2849,19045.0
2022-12-27 10:30:00,69.18,69.31,68.97,69.27,13302.0,65.3227,65.4454,65.1244,65.4077,13302.0
2022-12-27 10:40:00,69.31,69.37,69.19,69.22,17594.0,65.4454,65.5021,65.3321,65.3604,17594.0
2022-12-27 10:50:00,69.22,69.31,68.96,69.08,17337.0,65.3604,65.4454,65.1149,65.2282,17337.0
2022-12-27 11:00:00,69.07,69.28,69.04,69.21,15557.0,65.2188,65.4171,65.1905,65.351,15557.0
2022-12-27 11:10:00,69.2,69.3,69.17,69.23,10052.0,65.3416,65.436,65.3132,65.3699,10052.0
2022-12-27 11:20:00,69.23,69.34,69.12,69.31,17844.0,65.3699,65.4738,65.266,65.4454,17844.0
2022-12-27 11:30:00,69.31,69.51,69.28,69.51,19254.0,65.4454,65.6343,65.4171,65.6343,19254.0
2022-12-27 11:40:00,69.5,69.53,69.41,69.41,18011.0,65.6248,65.6532,65.5398,65.5398,18011.0
2022-12-27 11:50:00,69.41,69.5,69.31,69.31,18067.0,65.5398,65.6248,65.4454,65.4454,18067.0
2022-12-27 12:00:00,69.32,69.5,69.32,69.42,20372.0,65.4549,65.6248,65.4549,65.5493,20372.0
2022-12-27 12:10:00,69.42,69.67,69.42,69.49,14534.0,65.5493,65.7854,65.5493,65.6154,14534.0
2022-12-27 12:20:00,69.48,69.49,69.27,69.28,12019.0,65.6059,65.6154,65.4077,65.4171,12019.0
2022-12-27 12:30:00,69.28,69.4,69.28,69.33,13972.0,65.4171,65.5304,65.4171,65.4643,13972.0
2022-12-27 12:40:00,69.34,69.36,69.1,69.14,18440.0,65.4738,65.4926,65.2471,65.2849,18440.0
2022-12-27 12:50:00,69.14,69.36,69.13,69.34,14210.0,65.2849,65.4926,65.2755,65.4738,14210.0
2022-12-27 13:00:00,69.31,69.43,69.31,69.41,11030.0,65.4454,65.5587,65.4454,65.5398,11030.0
2022-12-27 13:10:00,69.38,69.4,69.28,69.28,12957.0,65.5115,65.5304,65.4171,65.4171,12957.0
2022-12-27 13:20:00,69.28,69.29,69.2,69.2,10255.0,65.4171,65.4265,65.3416,65.3416,10255.0
2022-12-27 13:30:00,69.2,69.2,69.1,69.13,10652.0,65.3416,65.3416,65.2471,65.2755,10652.0
2022-12-27 13:40:00,69.14,69.22,69.07,69.13,13715.0,65.2849,65.3604,65.2188,65.2755,13715.0
2022-12-27 13:50:00,69.14,69.16,68.99,69.01,16261.0,65.2849,65.3038,65.1433,65.1622,16261.0
2022-12-27 14:00:00,69.01,69.15,69.01,69.05,13418.0,65.1622,65.2943,65.1622,65.1999,13418.0
2022-12-27 14:10:00,69.03,69.05,68.86,68.91,17459.0,65.181,65.1999,65.0205,65.0677,17459.0
2022-12-27 14:20:00,68.93,69.04,68.87,68.97,13415.0,65.0866,65.1905,65.03,65.1244,13415.0
2022-12-27 14:30:00,68.96,69.01,68.87,68.88,14461.0,65.1149,65.1622,65.03,65.0394,14461.0
2022-12-27 14:40:00,68.85,69.17,68.81,69.17,34409.0,65.0111,65.3132,64.9733,65.3132,34409.0
2022-12-27 14:50:00,69.16,69.2,68.99,69.09,23050.0,65.3038,65.3416,65.1433,65.2377,23050.0
2022-12-27 15:00:00,69.1,69.23,69.0,69.21,18271.0,65.2471,65.3699,65.1527,65.351,18271.0
2022-12-27 15:10:00,69.19,69.38,69.17,69.27,21838.0,65.3321,65.5115,65.3132,65.4077,21838.0
2022-12-27 15:20:00,69.26,69.37,69.26,69.27,24687.0,65.3982,65.5021,65.3982,65.4077,24687.0
2022-12-27 15:30:00,69.29,69.42,69.24,69.39,45991.0,65.4265,65.5493,65.3793,65.521,45991.0
2022-12-27 15:40:00,69.39,69.43,69.23,69.31,50901.0,65.521,65.5587,65.3699,65.4454,50901.0
2022-12-27 15:50:00,69.32,69.32,68.9,69.07,387432.0,65.4549,65.4549,65.0583,65.2188,387432.0
2022-12-28 09:30:00,68.53,69.41,68.3,69.21,53180.0,64.7089,65.5398,64.4917,65.351,53180.0
2022-12-28 09:40:00,69.25,69.59,69.25,69.59,24316.0,65.3888,65.7098,65.3888,65.7098,24316.0
2022-12-28 09:50:00,69.61,69.61,69.06,69.19,23002.0,65.7287,65.7287,65.2094,65.3321,23002.0
2022-12-28 10:00:00,69.21,69.4,69.11,69.12,16791.0,65.351,65.5304,65.2566,65.266,16791.0
2022-12-28 10:10:00,69.06,69.15,68.98,69.15,34515.0,65.2094,65.2943,65.1338,65.2943,34515.0
2022-12-28 10:20:00,69.17,69.24,68.66,68.74,26367.0,65.3132,65.3793,64.8317,64.9072,26367.0
2022-12-28 10:30:00,68.78,68.92,68.59,68.59,19210.0,64.945,65.0772,64.7656,64.7656,19210.0
2022-12-28 10:40:00,68.56,68.7,68.45,68.49,20456.0,64.7372,64.8694,64.6334,64.6711,20456.0
2022-12-28 10:50:00,68.47,68.47,68.12,68.12,39124.0,64.6523,64.6523,64.3218,64.3218,39124.0
2022-12-28 11:00:00,68.13,68.2,67.89,67.91,26295.0,64.3312,64.3973,64.1046,64.1235,26295.0
2022-12-28 11:10:00,67.92,68.11,67.82,68.11,23067.0,64.1329,64.3123,64.0385,64.3123,23067.0
2022-12-28 11:20:00,68.11,68.26,68.05,68.16,17906.0,64.3123,64.454,64.2557,64.3595,17906.0
2022-12-28 11:30:00,68.17,68.19,67.96,68.08,8877.0,64.369,64.3879,64.1707,64.284,8877.0
2022-12-28 11:40:00,68.13,68.23,68.0,68.01,18766.0,64.3312,64.4256,64.2085,64.2179,18766.0
2022-12-28 11:50:00,68.0,68.08,67.97,67.97,19246.0,64.2085,64.284,64.1801,64.1801,19246.0
2022-12-28 12:00:00,67.96,68.02,67.76,68.01,26531.0,64.1707,64.2274,63.9818,64.2179,26531.0
2022-12-28 12:10:00,68.0,68.04,67.84,67.96,20939.0,64.2085,64.2462,64.0574,64.1707,20939.0
2022-12-28 12:20:00,67.97,68.08,67.92,68.07,11547.0,64.1801,64.284,64.1329,64.2746,11547.0
2022-12-28 12:30:00,68.08,68.25,68.05,68.15,17266.0,64.284,64.4445,64.2557,64.3501,17266.0
2022-12-28 12:40:00,68.17,68.37,68.13,68.37,9918.0,64.369,64.5578,64.3312,64.5578,9918.0
2022-12-28 12:50:00,68.34,68.4,68.22,68.36,15060.0,64.5295,64.5862,64.4162,64.5484,15060.0
2022-12-28 13:00:00,68.38,68.58,68.35,68.48,11793.0,64.5673,64.7561,64.539,64.6617,11793.0
2022-12-28 13:10:00,68.49,68.58,68.32,68.32,19748.0,64.6711,64.7561,64.5106,64.5106,19748.0
2022-12-28 13:20:00,68.32,68.34,68.18,68.23,13833.0,64.5106,64.5295,64.3784,64.4256,13833.0
2022-12-28 13:30:00,68.24,68.24,68.06,68.11,19537.0,64.4351,64.4351,64.2651,64.3123,19537.0
2022-12-28 13:40:00,68.13,68.27,68.12,68.17,18585.0,64.3312,64.4634,64.3218,64.369,18585.0
2022-12-28 13:50:00,68.16,68.2,68.09,68.11,10202.0,64.3595,64.3973,64.2934,64.3123,10202.0
2022-12-28 14:00:00,68.13,68.19,68.04,68.06,13435.0,64.3312,64.3879,64.2462,64.2651,13435.0
2022-12-28 14:10:00,68.06,68.14,68.01,68.14,13442.0,64.2651,64.3407,64.2179,64.3407,13442.0
2022-12-28 14:20:00,68.14,68.16,67.96,67.97,21387.0,64.3407,64.3595,64.1707,64.1801,21387.0
2022-12-28 14:30:00,67.97,68.1,67.9,67.93,25301.0,64.1801,64.3029,64.114,64.1424,25301.0
2022-12-28 14:40:00,67.95,68.19,67.95,68.02,15645.0,64.1613,64.3879,64.1613,64.2274,15645.0
2022-12-28 14:50:00,68.03,68.05,67.95,68.02,29917.0,64.2368,64.2557,64.1613,64.2274,29917.0
2022-12-28 15:00:00,68.0,68.02,67.86,67.9,28838.0,64.2085,64.2274,64.0763,64.114,28838.0
2022-12-28 15:10:00,67.89,67.96,67.69,67.88,29411.0,64.1046,64.1707,63.9158,64.0952,29411.0
2022-12-28 15:20:00,67.87,67.93,67.8,67.85,32339.0,64.0857,64.1424,64.0196,64.0668,32339.0
2022-12-28 15:30:00,67.85,68.0,67.85,67.95,59271.0,64.0668,64.2085,64.0668,64.1613,59271.0
2022-12-28 15:40:00,67.96,68.1,67.88,68.09,82236.0,64.1707,64.3029,64.0952,64.2934,82236.0
2022-12-28 15:50:00,68.09,68.15,67.79,67.88,326238.0,64.2934,64.3501,64.0102,64.0952,326238.0
2022-12-29 09:30:00,68.79,69.56,68.72,69.31,71218.0,64.9544,65.6815,64.8883,65.4454,71218.0
2022-12-29 09:40:00,69.28,70.01,69.27,70.0,72324.0,65.4171,66.1064,65.4077,66.0969,72324.0
2022-12-29 09:50:00,69.98,70.22,69.7,70.19,31977.0,66.0781,66.3047,65.8137,66.2764,31977.0
2022-12-29 10:00:00,70.17,70.44,70.0,70.37,44190.0,66.2575,66.5124,66.0969,66.4463,44190.0
2022-12-29 10:10:00,70.38,70.57,70.26,70.42,43513.0,66.4558,66.6352,66.3425,66.4935,43513.0
2022-12-29 10:20:00,70.43,70.46,70.19,70.32,35406.0,66.503,66.5313,66.2764,66.3991,35406.0
2022-12-29 10:30:00,70.37,70.64,70.33,70.57,44492.0,66.4463,66.7013,66.4085,66.6352,44492.0
2022-12-29 10:40:00,70.59,70.59,70.34,70.39,34704.0,66.6541,66.6541,66.418,66.4652,34704.0
2022-12-29 10:50:00,70.4,70.46,70.27,70.37,51961.0,66.4746,66.5313,66.3519,66.4463,51961.0
2022-12-29 11:00:00,70.39,70.43,70.14,70.18,40842.0,66.4652,66.503,66.2291,66.2669,40842.0
2022-12-29 11:10:00,70.18,70.33,70.06,70.22,23864.0,66.2669,66.4085,66.1536,66.3047,23864.0
2022-12-29 11:20:00,70.22,70.41,70.13,70.39,22160.0,66.3047,66.4841,66.2197,66.4652,22160.0
2022-12-29 11:30:00,70.41,70.55,70.32,70.36,22063.0,66.4841,66.6163,66.3991,66.4369,22063.0
2022-12-29 11:40:00,70.36,70.5,70.29,70.49,21928.0,66.4369,66.5691,66.3708,66.5596,21928.0
2022-12-29 11:50:00,70.46,70.65,70.46,70.51,20688.0,66.5313,66.7107,66.5313,66.5785,20688.0
2022-12-29 12:00:00,70.52,70.56,70.3,70.46,19268.0,66.588,66.6257,66.3802,66.5313,19268.0
2022-12-29 12:10:00,70.46,70.5,70.3,70.46,24709.0,66.5313,66.5691,66.3802,66.5313,24709.0
2022-12-29 12:20:00,70.47,70.47,70.34,70.44,18154.0,66.5407,66.5407,66.418,66.5124,18154.0
2022-12-29 12:30:00,70.43,70.46,70.35,70.44,22963.0,66.503,66.5313,66.4274,66.5124,22963.0
2022-12-29 12:40:00,70.45,70.59,70.43,70.55,23217.0,66.5219,66.6541,66.503,66.6163,23217.0
2022-12-29 12:50:00,70.55,70.7,70.54,70.63,23885.0,66.6163,66.7579,66.6068,66.6918,23885.0
2022-12-29 13:00:00,70.61,70.71,70.44,70.5,21231.0,66.6729,66.7674,66.5124,66.5691,21231.0
2022-12-29 13:10:00,70.51,70.77,70.51,70.68,22171.0,66.5785,66.824,66.5785,66.739,22171.0
2022-12-29 13:20:00,70.69,70.71,70.59,70.66,27512.0,66.7485,66.7674,66.6541,66.7201,27512.0
2022-12-29 13:30:00,70.64,70.7,70.55,70.68,20682.0,66.7013,66.7579,66.6163,66.739,20682.0
2022-12-29 13:40:00,70.7,70.72,70.5,70.53,21168.0,66.7579,66.7768,66.5691,66.5974,21168.0
2022-12-29 13:50:00,70.53,70.61,70.49,70.59,17894.0,66.5974,66.6729,66.5596,66.6541,17894.0
2022-12-29 14:00:00,70.59,70.65,70.49,70.51,28408.0,66.6541,66.7107,66.5596,66.5785,28408.0
2022-12-29 14:10:00,70.51,70.57,70.47,70.56,21732.0,66.5785,66.6352,66.5407,66.6257,21732.0
2022-12-29 14:20:00,70.55,70.58,70.41,70.42,18158.0,66.6163,66.6446,66.4841,66.4935,18158.0
2022-12-29 14:30:00,70.41,70.45,70.34,70.42,24473.0,66.4841,66.5219,66.418,66.4935,24473.0
2022-12-29 14:40:00,70.42,70.47,70.3,70.37,23593.0,66.4935,66.5407,66.3802,66.4463,23593.0
2022-12-29 14:50:00,70.39,70.4,70.24,70.28,17447.0,66.4652,66.4746,66.3236,66.3613,17447.0
2022-12-29 15:00:00,70.27,70.46,70.23,70.41,26370.0,66.3519,66.5313,66.3141,66.4841,26370.0
2022-12-29 15:10:00,70.41,70.42,70.22,70.28,43788.0,66.4841,66.4935,66.3047,66.3613,43788.0
2022-12-29 15:20:00,70.32,70.41,70.28,70.28,38862.0,66.3991,66.4841,66.3613,66.3613,38862.0
2022-12-29 15:30:00,70.28,70.49,70.27,70.44,64921.0,66.3613,66.5596,66.3519,66.5124,64921.0
2022-12-29 15:40:00,70.43,70.61,70.37,70.61,94210.0,66.503,66.6729,66.4463,66.6729,94210.0
2022-12-29 15:50:00,70.61,70.72,70.33,70.42,421652.0,66.6729,66.7768,66.4085,66.4935,421652.0
2022-12-30 09:30:00,69.33,69.68,68.96,69.3,54072.0,65.4643,65.7948,65.1149,65.436,54072.0
2022-12-30 09:40:00,69.27,69.42,68.81,68.93,28713.0,65.4077,65.5493,64.9733,65.0866,28713.0
2022-12-30 09:50:00,69.01,69.42,69.01,69.42,15966.0,65.1622,65.5493,65.1622,65.5493,15966.0
2022-12-30 10:00:00,69.41,69.48,69.25,69.38,22713.0,65.5398,65.6059,65.3888,65.5115,22713.0
2022-12-30 10:10:00,69.4,69.83,69.39,69.81,23725.0,65.5304,65.9364,65.521,65.9175,23725.0
2022-12-30 10:20:00,69.79,69.8,69.66,69.69,17193.0,65.8987,65.9081,65.7759,65.8042,17193.0
2022-12-30 10:30:00,69.65,69.84,69.6,69.74,14694.0,65.7665,65.9459,65.7193,65.8514,14694.0
2022-12-30 10:40:00,69.76,70.15,69.7,70.12,18357.0,65.8703,66.2386,65.8137,66.2103,18357.0
2022-12-30 10:50:00,70.12,70.12,69.77,69.85,26419.0,66.2103,66.2103,65.8798,65.9553,26419.0
2022-12-30 11:00:00,69.83,69.98,69.78,69.95,10893.0,65.9364,66.0781,65.8892,66.0497,10893.0
2022-12-30 11:10:00,69.94,69.95,69.65,69.65,14634.0,66.0403,66.0497,65.7665,65.7665,14634.0
2022-12-30 11:20:00,69.67,69.73,69.57,69.68,15845.0,65.7854,65.842,65.6909,65.7948,15845.0
2022-12-30 11:30:00,69.67,69.88,69.66,69.82,10412.0,65.7854,65.9836,65.7759,65.927,10412.0
2022-12-30 11:40:00,69.81,69.93,69.75,69.88,10983.0,65.9175,66.0309,65.8609,65.9836,10983.0
2022-12-30 11:50:00,69.89,69.99,69.85,69.97,9430.0,65.9931,66.0875,65.9553,66.0686,9430.0
2022-12-30 12:00:00,69.95,69.95,69.84,69.88,10371.0,66.0497,66.0497,65.9459,65.9836,10371.0
2022-12-30 12:10:00,69.9,69.96,69.84,69.88,15038.0,66.0025,66.0592,65.9459,65.9836,15038.0
2022-12-30 12:20:00,69.89,69.91,69.78,69.8,9880.0,65.9931,66.012,65.8892,65.9081,9880.0
2022-12-30 12:30:00,69.8,69.83,69.7,69.72,10199.0,65.9081,65.9364,65.8137,65.8326,10199.0
2022-12-30 12:40:00,69.71,69.83,69.7,69.76,8676.0,65.8231,65.9364,65.8137,65.8703,8676.0
2022-12-30 12:50:00,69.8,69.84,69.67,69.84,10614.0,65.9081,65.9459,65.7854,65.9459,10614.0
2022-12-30 13:00:00,69.84,69.86,69.67,69.7,12723.0,65.9459,65.9648,65.7854,65.8137,12723.0
2022-12-30 13:10:00,69.7,69.73,69.56,69.58,15218.0,65.8137,65.842,65.6815,65.7004,15218.0
2022-12-30 13:20:00,69.58,69.58,69.38,69.53,18754.0,65.7004,65.7004,65.5115,65.6532,18754.0
2022-12-30 13:30:00,69.5,69.7,69.5,69.65,11754.0,65.6248,65.8137,65.6248,65.7665,11754.0
2022-12-30 13:40:00,69.65,69.66,69.56,69.57,11179.0,65.7665,65.7759,65.6815,65.6909,11179.0
2022-12-30 13:50:00,69.58,69.64,69.55,69.58,8925.0,65.7004,65.757,65.672,65.7004,8925.0
2022-12-30 14:00:00,69.58,69.58,69.38,69.41,23578.0,65.7004,65.7004,65.5115,65.5398,23578.0
2022-12-30 14:10:00,69.4,69.45,69.36,69.43,13042.0,65.5304,65.5776,65.4926,65.5587,13042.0
2022-12-30 14:20:00,69.42,69.54,69.39,69.53,14883.0,65.5493,65.6626,65.521,65.6532,14883.0
2022-12-30 14:30:00,69.52,69.6,69.5,69.53,15082.0,65.6437,65.7193,65.6248,65.6532,15082.0
2022-12-30 14:40:00,69.52,69.52,69.35,69.37,13840.0,65.6437,65.6437,65.4832,65.5021,13840.0
2022-12-30 14:50:00,69.36,69.52,69.35,69.48,15916.0,65.4926,65.6437,65.4832,65.6059,15916.0
2022-12-30 15:00:00,69.48,69.68,69.48,69.65,34084.0,65.6059,65.7948,65.6059,65.7665,34084.0
2022-12-30 15:10:00,69.63,69.88,69.62,69.69,26910.0,65.7476,65.9836,65.7381,65.8042,26910.0
2022-12-30 15:20:00,69.68,69.73,69.54,69.59,32782.0,65.7948,65.842,65.6626,65.7098,32782.0
2022-12-30 15:30:00,69.59,69.78,69.57,69.73,56261.0,65.7098,65.8892,65.6909,65.842,56261.0
2022-12-30 15:40:00,69.73,69.9,69.65,69.9,73059.0,65.842,66.0025,65.7665,66.0025,73059.0
2022-12-30 15:50:00,69.9,70.33,69.88,70.25,367395.0,66.0025,66.4085,65.9836,66.333,367395.0
2023-01-03 09:30:00,71.4,71.58,70.5,70.72,81292.0,67.4189,67.5889,66.5691,66.7768,81292.0
2023-01-03 09:40:00,70.76,70.95,70.03,70.25,57132.0,66.8146,66.994,66.1253,66.333,57132.0
2023-01-03 09:50:00,70.24,70.38,69.69,69.72,45729.0,66.3236,66.4558,65.8042,65.8326,45729.0
2023-01-03 10:00:00,69.73,70.04,69.73,69.87,24335.0,65.842,66.1347,65.842,65.9742,24335.0
2023-01-03 10:10:00,69.88,69.88,69.36,69.36,31287.0,65.9836,65.9836,65.4926,65.4926,31287.0
2023-01-03 10:20:00,69.34,69.53,69.28,69.45,16755.0,65.4738,65.6532,65.4171,65.5776,16755.0
2023-01-03 10:30:00,69.48,69.48,69.2,69.38,15147.0,65.6059,65.6059,65.3416,65.5115,15147.0
2023-01-03 10:40:00,69.46,69.78,69.36,69.73,30492.0,65.5871,65.8892,65.4926,65.842,30492.0
2023-01-03 10:50:00,69.72,70.18,69.67,70.17,37550.0,65.8326,66.2669,65.7854,66.2575,37550.0
2023-01-03 11:00:00,70.18,70.24,69.8,69.8,23521.0,66.2669,66.3236,65.9081,65.9081,23521.0
2023-01-03 11:10:00,69.77,69.79,69.52,69.71,26738.0,65.8798,65.8987,65.6437,65.8231,26738.0
2023-01-03 11:20:00,69.7,69.83,69.56,69.72,25325.0,65.8137,65.9364,65.6815,65.8326,25325.0
2023-01-03 11:30:00,69.7,69.71,69.33,69.49,56203.0,65.8137,65.8231,65.4643,65.6154,56203.0
2023-01-03 11:40:00,69.49,69.56,69.19,69.27,14332.0,65.6154,65.6815,65.3321,65.4077,14332.0
2023-01-03 11:50:00,69.28,69.35,69.04,69.07,29007.0,65.4171,65.4832,65.1905,65.2188,29007.0
2023-01-03 12:00:00,69.06,69.34,69.01,69.25,43457.0,65.2094,65.4738,65.1622,65.3888,43457.0
2023-01-03 12:10:00,69.24,69.25,69.15,69.15,45706.0,65.3793,65.3888,65.2943,65.2943,45706.0
2023-01-03 12:20:00,69.15,69.31,69.05,69.18,46633.0,65.2943,65.4454,65.1999,65.3227,46633.0
2023-01-03 12:30:00,69.18,69.4,69.15,69.21,26194.0,65.3227,65.5304,65.2943,65.351,26194.0
2023-01-03 12:40:00,69.22,69.22,68.92,69.0,27867.0,65.3604,65.3604,65.0772,65.1527,27867.0
2023-01-03 12:50:00,69.02,69.27,69.0,69.18,20180.0,65.1716,65.4077,65.1527,65.3227,20180.0
2023-01-03 13:00:00,69.15,69.17,69.03,69.06,19284.0,65.2943,65.3132,65.181,65.2094,19284.0
2023-01-03 13:10:00,69.05,69.17,68.97,69.0,15595.0,65.1999,65.3132,65.1244,65.1527,15595.0
2023-01-03 13:20:00,69.0,69.32,68.97,69.31,35890.0,65.1527,65.4549,65.1244,65.4454,35890.0
2023-01-03 13:30:00,69.27,69.32,69.1,69.11,21299.0,65.4077,65.4549,65.2471,65.2566,21299.0
2023-01-03 13:40:00,69.12,69.24,69.02,69.1,22547.0,65.266,65.3793,65.1716,65.2471,22547.0
2023-01-03 13:50:00,69.1,69.27,69.1,69.18,26175.0,65.2471,65.4077,65.2471,65.3227,26175.0
2023-01-03 14:00:00,69.19,69.27,68.94,68.94,28402.0,65.3321,65.4077,65.0961,65.0961,28402.0
2023-01-03 14:10:00,68.93,68.93,68.71,68.73,29584.0,65.0866,65.0866,64.8789,64.8978,29584.0
2023-01-03 14:20:00,68.74,68.79,68.58,68.62,45621.0,64.9072,64.9544,64.7561,64.7939,45621.0
2023-01-03 14:30:00,68.62,68.64,68.4,68.45,37839.0,64.7939,64.8128,64.5862,64.6334,37839.0
2023-01-03 14:40:00,68.45,69.02,68.43,68.95,55274.0,64.6334,65.1716,64.6145,65.1055,55274.0
2023-01-03 14:50:00,68.94,68.99,68.8,68.89,34001.0,65.0961,65.1433,64.9639,65.0488,34001.0
2023-01-03 15:00:00,68.89,69.05,68.78,68.81,34408.0,65.0488,65.1999,64.945,64.9733,34408.0
2023-01-03 15:10:00,68.82,69.12,68.82,69.0,29257.0,64.9827,65.266,64.9827,65.1527,29257.0
2023-01-03 15:20:00,68.98,68.98,68.73,68.82,56193.0,65.1338,65.1338,64.8978,64.9827,56193.0
2023-01-03 15:30:00,68.81,69.03,68.76,68.87,131643.0,64.9733,65.181,64.9261,65.03,131643.0
2023-01-03 15:40:00,68.87,69.03,68.8,69.02,91865.0,65.03,65.181,64.9639,65.1716,91865.0
2023-01-03 15:50:00,69.02,69.22,68.92,69.1,319805.0,65.1716,65.3604,65.0772,65.2471,319805.0
2023-01-04 09:30:00,70.6,71.61,70.5,71.26,97074.0,66.6635,67.6172,66.5691,67.2867,97074.0
2023-01-04 09:40:00,71.33,71.56,70.83,71.08,62717.0,67.3528,67.57,66.8807,67.1167,62717.0
2023-01-04 09:50:00,71.08,71.08,70.74,70.91,46410.0,67.1167,67.1167,66.7957,66.9562,46410.0
2023-01-04 10:00:00,70.91,71.13,70.19,70.3,51496.0,66.9562,67.1639,66.2764,66.3802,51496.0
2023-01-04 10:10:00,70.28,70.38,69.99,70.24,141131.0,66.3613,66.4558,66.0875,66.3236,141131.0
2023-01-04 10:20:00,70.3,70.3,69.73,70.03,26103.0,66.3802,66.3802,65.842,66.1253,26103.0
2023-01-04 10:30:00,70.03,70.07,69.58,69.73,27503.0,66.1253,66.163,65.7004,65.842,27503.0
2023-01-04 10:40:00,69.74,70.27,69.64,70.21,19321.0,65.8514,66.3519,65.757,66.2952,19321.0
2023-01-04 10:50:00,70.22,70.24,70.04,70.23,26165.0,66.3047,66.3236,66.1347,66.3141,26165.0
2023-01-04 11:00:00,70.24,70.31,70.07,70.3,18482.0,66.3236,66.3897,66.163,66.3802,18482.0
2023-01-04 11:10:00,70.3,70.55,70.28,70.42,14271.0,66.3802,66.6163,66.3613,66.4935,14271.0
2023-01-04 11:20:00,70.44,70.57,70.36,70.55,20115.0,66.5124,66.6352,66.4369,66.6163,20115.0
2023-01-04 11:30:00,70.56,70.95,70.56,70.9,42927.0,66.6257,66.994,66.6257,66.9468,42927.0
2023-01-04 11:40:00,70.93,70.96,70.75,70.88,19355.0,66.9751,67.0034,66.8051,66.9279,19355.0
2023-01-04 11:50:00,70.9,70.98,70.81,70.87,20922.0,66.9468,67.0223,66.8618,66.9184,20922.0
2023-01-04 12:00:00,70.89,70.91,70.7,70.73,61901.0,66.9373,66.9562,66.7579,66.7862,61901.0
2023-01-04 12:10:00,70.75,70.83,70.56,70.76,53938.0,66.8051,66.8807,66.6257,66.8146,53938.0
2023-01-04 12:20:00,70.76,70.86,70.72,70.78,102637.0,66.8146,66.909,66.7768,66.8335,102637.0
2023-01-04 12:30:00,70.79,71.09,70.79,70.98,27478.0,66.8429,67.1262,66.8429,67.0223,27478.0
2023-01-04 12:40:00,70.96,71.23,70.96,71.16,46762.0,67.0034,67.2584,67.0034,67.1923,46762.0
2023-01-04 12:50:00,71.16,71.2,70.81,70.85,39554.0,67.1923,67.23,66.8618,66.8996,39554.0
2023-01-04 13:00:00,70.84,70.91,70.65,70.91,23952.0,66.8901,66.9562,66.7107,66.9562,23952.0
2023-01-04 13:10:00,70.93,71.16,70.93,71.14,23806.0,66.9751,67.1923,66.9751,67.1734,23806.0
2023-01-04 13:20:00,71.16,71.21,71.08,71.08,20745.0,67.1923,67.2395,67.1167,67.1167,20745.0
2023-01-04 13:30:00,71.07,71.25,71.07,71.25,12879.0,67.1073,67.2773,67.1073,67.2773,12879.0
2023-01-04 13:40:00,71.25,71.28,71.08,71.19,16271.0,67.2773,67.3056,67.1167,67.2206,16271.0
2023-01-04 13:50:00,71.18,71.22,71.03,71.11,27597.0,67.2112,67.2489,67.0695,67.1451,27597.0
2023-01-04 14:00:00,71.02,71.43,70.66,70.81,118449.0,67.0601,67.4472,66.7201,66.8618,118449.0
2023-01-04 14:10:00,70.84,71.33,70.7,71.26,31806.0,66.8901,67.3528,66.7579,67.2867,31806.0
2023-01-04 14:20:00,71.2,71.22,70.23,70.28,41247.0,67.23,67.2489,66.3141,66.3613,41247.0
2023-01-04 14:30:00,70.26,70.58,70.19,70.5,42619.0,66.3425,66.6446,66.2764,66.5691,42619.0
2023-01-04 14:40:00,70.5,70.75,70.42,70.58,37156.0,66.5691,66.8051,66.4935,66.6446,37156.0
2023-01-04 14:50:00,70.58,70.87,70.48,70.84,38106.0,66.6446,66.9184,66.5502,66.8901,38106.0
2023-01-04 15:00:00,70.85,71.06,70.73,70.83,23831.0,66.8996,67.0978,66.7862,66.8807,23831.0
2023-01-04 15:10:00,70.83,70.86,70.7,70.75,54258.0,66.8807,66.909,66.7579,66.8051,54258.0
2023-01-04 15:20:00,70.75,70.79,70.52,70.62,48230.0,66.8051,66.8429,66.588,66.6824,48230.0
2023-01-04 15:30:00,70.61,70.63,70.28,70.37,54160.0,66.6729,66.6918,66.3613,66.4463,54160.0
2023-01-04 15:40:00,70.37,70.41,70.19,70.31,78228.0,66.4463,66.4841,66.2764,66.3897,78228.0
2023-01-04 15:50:00,70.33,70.97,70.25,70.8,558641.0,66.4085,67.0129,66.333,66.8523,558641.0
2023-01-05 09:30:00,69.86,70.25,69.77,70.11,60905.0,65.9648,66.333,65.8798,66.2008,60905.0
2023-01-05 09:40:00,70.02,70.02,69.67,69.8,15155.0,66.1158,66.1158,65.7854,65.9081,15155.0
2023-01-05 09:50:00,69.88,70.27,69.84,70.1,24662.0,65.9836,66.3519,65.9459,66.1914,24662.0
2023-01-05 10:00:00,70.1,70.59,70.03,70.25,39928.0,66.1914,66.6541,66.1253,66.333,39928.0
2023-01-05 10:10:00,70.27,70.6,70.2,70.33,15287.0,66.3519,66.6635,66.2858,66.4085,15287.0
2023-01-05 10:20:00,70.32,70.56,70.15,70.52,23283.0,66.3991,66.6257,66.2386,66.588,23283.0
2023-01-05 10:30:00,70.54,70.66,70.36,70.63,27629.0,66.6068,66.7201,66.4369,66.6918,27629.0
2023-01-05 10:40:00,70.66,70.78,70.52,70.56,41695.0,66.7201,66.8335,66.588,66.6257,41695.0
2023-01-05 10:50:00,70.58,70.58,70.36,70.41,24142.0,66.6446,66.6446,66.4369,66.4841,24142.0
2023-01-05 11:00:00,70.39,70.5,70.33,70.45,26806.0,66.4652,66.5691,66.4085,66.5219,26806.0
2023-01-05 11:10:00,70.48,70.67,70.46,70.46,22647.0,66.5502,66.7296,66.5313,66.5313,22647.0
2023-01-05 11:20:00,70.45,70.54,70.28,70.51,34152.0,66.5219,66.6068,66.3613,66.5785,34152.0
2023-01-05 11:30:00,70.5,70.64,70.47,70.59,19349.0,66.5691,66.7013,66.5407,66.6541,19349.0
2023-01-05 11:40:00,70.61,70.67,70.49,70.62,16774.0,66.6729,66.7296,66.5596,66.6824,16774.0
2023-01-05 11:50:00,70.62,70.62,70.37,70.38,13473.0,66.6824,66.6824,66.4463,66.4558,13473.0
2023-01-05 12:00:00,70.37,70.59,70.36,70.5,21949.0,66.4463,66.6541,66.4369,66.5691,21949.0
2023-01-05 12:10:00,70.48,70.49,70.02,70.05,21109.0,66.5502,66.5596,66.1158,66.1442,21109.0
2023-01-05 12:20:00,70.03,70.29,69.97,70.28,23284.0,66.1253,66.3708,66.0686,66.3613,23284.0
2023-01-05 12:30:00,70.26,70.38,70.2,70.23,16947.0,66.3425,66.4558,66.2858,66.3141,16947.0
2023-01-05 12:40:00,70.25,70.27,70.02,70.05,30497.0,66.333,66.3519,66.1158,66.1442,30497.0
2023-01-05 12:50:00,70.05,70.08,69.9,69.92,19350.0,66.1442,66.1725,66.0025,66.0214,19350.0
2023-01-05 13:00:00,69.86,69.97,69.78,69.97,12423.0,65.9648,66.0686,65.8892,66.0686,12423.0
2023-01-05 13:10:00,69.97,69.99,69.77,69.82,12962.0,66.0686,66.0875,65.8798,65.927,12962.0
2023-01-05 13:20:00,69.84,70.51,69.84,70.25,35486.0,65.9459,66.5785,65.9459,66.333,35486.0
2023-01-05 13:30:00,70.28,70.46,70.2,70.25,20084.0,66.3613,66.5313,66.2858,66.333,20084.0
2023-01-05 13:40:00,70.31,70.34,69.77,69.78,106395.0,66.3897,66.418,65.8798,65.8892,106395.0
2023-01-05 13:50:00,69.77,69.81,69.5,69.61,83884.0,65.8798,65.9175,65.6248,65.7287,83884.0
2023-01-05 14:00:00,69.63,69.91,69.62,69.79,31255.0,65.7476,66.012,65.7381,65.8987,31255.0
2023-01-05 14:10:00,69.77,69.84,69.68,69.81,20388.0,65.8798,65.9459,65.7948,65.9175,20388.0
2023-01-05 14:20:00,69.81,69.83,69.49,69.49,91474.0,65.9175,65.9364,65.6154,65.6154,91474.0
2023-01-05 14:30:00,69.51,69.88,69.48,69.77,56638.0,65.6343,65.9836,65.6059,65.8798,56638.0
2023-01-05 14:40:00,69.78,69.88,69.62,69.84,26210.0,65.8892,65.9836,65.7381,65.9459,26210.0
2023-01-05 14:50:00,69.83,69.88,69.66,69.68,19047.0,65.9364,65.9836,65.7759,65.7948,19047.0
2023-01-05 15:00:00,69.63,69.7,69.6,69.69,23612.0,65.7476,65.8137,65.7193,65.8042,23612.0
2023-01-05 15:10:00,69.68,69.81,69.6,69.64,23424.0,65.7948,65.9175,65.7193,65.757,23424.0
2023-01-05 15:20:00,69.62,69.65,69.38,69.42,43212.0,65.7381,65.7665,65.5115,65.5493,43212.0
2023-01-05 15:30:00,69.41,69.41,69.18,69.25,151109.0,65.5398,65.5398,65.3227,65.3888,151109.0
2023-01-05 15:40:00,69.25,69.38,69.14,69.21,93751.0,65.3888,65.5115,65.2849,65.351,93751.0
2023-01-05 15:50:00,69.2,69.38,68.98,69.07,467224.0,65.3416,65.5115,65.1338,65.2188,467224.0
2023-01-06 09:30:00,70.79,71.04,70.02,70.17,98894.0,66.8429,67.079,66.1158,66.2575,98894.0
2023-01-06 09:40:00,70.23,70.33,69.74,69.99,54246.0,66.3141,66.4085,65.8514,66.0875,54246.0
2023-01-06 09:50:00,69.97,70.33,69.91,70.09,47553.0,66.0686,66.4085,66.012,66.1819,47553.0
2023-01-06 10:00:00,70.12,70.83,70.12,70.55,70413.0,66.2103,66.8807,66.2103,66.6163,70413.0
2023-01-06 10:10:00,70.53,70.89,70.51,70.82,35563.0,66.5974,66.9373,66.5785,66.8712,35563.0
2023-01-06 10:20:00,70.84,70.87,70.43,70.58,40762.0,66.8901,66.9184,66.503,66.6446,40762.0
2023-01-06 10:30:00,70.59,70.87,70.57,70.87,19766.0,66.6541,66.9184,66.6352,66.9184,19766.0
2023-01-06 10:40:00,70.88,71.12,70.81,71.12,40557.0,66.9279,67.1545,66.8618,67.1545,40557.0
2023-01-06 10:50:00,71.09,71.29,71.02,71.19,31202.0,67.1262,67.315,67.0601,67.2206,31202.0
2023-01-06 11:00:00,71.2,71.4,71.13,71.3,29830.0,67.23,67.4189,67.1639,67.3245,29830.0
2023-01-06 11:10:00,71.3,71.31,71.12,71.19,22396.0,67.3245,67.3339,67.1545,67.2206,22396.0
2023-01-06 11:20:00,71.17,71.41,71.15,71.32,34136.0,67.2017,67.4283,67.1828,67.3433,34136.0
2023-01-06 11:30:00,71.36,71.49,71.21,71.49,21593.0,67.3811,67.5039,67.2395,67.5039,21593.0
2023-01-06 11:40:00,71.47,71.61,71.4,71.59,22664.0,67.485,67.6172,67.4189,67.5983,22664.0
2023-01-06 11:50:00,71.59,71.78,71.56,71.64,22497.0,67.5983,67.7777,67.57,67.6455,22497.0
2023-01-06 12:00:00,71.67,71.69,71.52,71.59,24261.0,67.6738,67.6927,67.5322,67.5983,24261.0
2023-01-06 12:10:00,71.59,71.86,71.59,71.76,24031.0,67.5983,67.8532,67.5983,67.7588,24031.0
2023-01-06 12:20:00,71.75,71.76,71.51,71.56,30213.0,67.7494,67.7588,67.5228,67.57,30213.0
2023-01-06 12:30:00,71.6,71.72,71.54,71.72,16376.0,67.6077,67.721,67.5511,67.721,16376.0
2023-01-06 12:40:00,71.72,71.73,71.6,71.68,20135.0,67.721,67.7305,67.6077,67.6833,20135.0
2023-01-06 12:50:00,71.71,71.72,71.56,71.68,22229.0,67.7116,67.721,67.57,67.6833,22229.0
2023-01-06 13:00:00,71.68,71.89,71.63,71.83,17042.0,67.6833,67.8816,67.6361,67.8249,17042.0
2023-01-06 13:10:00,71.83,71.93,71.74,71.79,25827.0,67.8249,67.9193,67.7399,67.7871,25827.0
2023-01-06 13:20:00,71.8,71.96,71.79,71.93,19427.0,67.7966,67.9477,67.7871,67.9193,19427.0
2023-01-06 13:30:00,71.94,72.1,71.92,72.1,26289.0,67.9288,68.0799,67.9099,68.0799,26289.0
2023-01-06 13:40:00,72.1,72.18,71.98,72.01,35262.0,68.0799,68.1554,67.9665,67.9949,35262.0
2023-01-06 13:50:00,72.01,72.18,71.97,72.18,29740.0,67.9949,68.1554,67.9571,68.1554,29740.0
2023-01-06 14:00:00,72.2,72.24,72.08,72.18,35917.0,68.1743,68.2121,68.061,68.1554,35917.0
2023-01-06 14:10:00,72.2,72.42,72.18,72.4,24007.0,68.1743,68.382,68.1554,68.3631,24007.0
2023-01-06 14:20:00,72.44,72.52,72.43,72.46,30141.0,68.4009,68.4764,68.3915,68.4198,30141.0
2023-01-06 14:30:00,72.47,72.69,72.44,72.65,58011.0,68.4292,68.637,68.4009,68.5992,58011.0
2023-01-06 14:40:00,72.62,72.73,72.54,72.73,34806.0,68.5709,68.6747,68.4953,68.6747,34806.0
2023-01-06 14:50:00,72.73,73.12,72.71,72.95,67073.0,68.6747,69.043,68.6558,68.8825,67073.0
2023-01-06 15:00:00,72.94,73.26,72.93,73.26,49767.0,68.873,69.1752,68.8636,69.1752,49767.0
2023-01-06 15:10:00,73.26,73.26,73.06,73.17,59534.0,69.1752,69.1752,68.9863,69.0902,59534.0
2023-01-06 15:20:00,73.18,73.19,72.87,72.89,83554.0,69.0996,69.1091,68.8069,68.8258,83554.0
2023-01-06 15:30:00,72.89,73.07,72.86,72.96,86665.0,68.8258,68.9958,68.7975,68.8919,86665.0
2023-01-06 15:40:00,72.95,73.07,72.92,72.95,125687.0,68.8825,68.9958,68.8541,68.8825,125687.0
2023-01-06 15:50:00,72.93,72.93,72.59,72.77,556807.0,68.8636,68.8636,68.5425,68.7125,556807.0
2023-01-09 09:30:00,74.0,74.05,73.58,73.87,113214.0,69.8739,69.9211,69.4773,69.7512,113214.0
2023-01-09 09:40:00,73.95,74.52,73.87,74.52,92698.0,69.8267,70.3649,69.7512,70.3649,92698.0
2023-01-09 09:50:00,74.57,74.99,74.51,74.62,75841.0,70.4121,70.8087,70.3555,70.4593,75841.0
2023-01-09 10:00:00,74.65,74.7,74.43,74.69,49479.0,70.4877,70.5349,70.2799,70.5254,49479.0
2023-01-09 10:10:00,74.69,74.75,74.46,74.61,44157.0,70.5254,70.5821,70.3083,70.4499,44157.0
2023-01-09 10:20:00,74.61,74.71,74.51,74.58,30385.0,70.4499,70.5443,70.3555,70.4216,30385.0
2023-01-09 10:30:00,74.58,74.88,74.56,74.78,23470.0,70.4216,70.7049,70.4027,70.6104,23470.0
2023-01-09 10:40:00,74.79,75.06,74.67,74.95,45097.0,70.6199,70.8748,70.5066,70.7709,45097.0
2023-01-09 10:50:00,74.94,75.0,74.7,74.73,25209.0,70.7615,70.8182,70.5349,70.5632,25209.0
2023-01-09 11:00:00,74.74,74.9,74.71,74.85,50478.0,70.5727,70.7237,70.5443,70.6765,50478.0
2023-01-09 11:10:00,74.87,74.96,74.8,74.85,49851.0,70.6954,70.7804,70.6293,70.6765,49851.0
2023-01-09 11:20:00,74.86,75.0,74.74,74.96,34399.0,70.686,70.8182,70.5727,70.7804,34399.0
2023-01-09 11:30:00,74.97,75.19,74.96,75.15,27290.0,70.7898,70.9976,70.7804,70.9598,27290.0
2023-01-09 11:40:00,75.15,75.15,75.05,75.15,26227.0,70.9598,70.9598,70.8654,70.9598,26227.0
2023-01-09 11:50:00,75.2,75.35,75.14,75.26,34572.0,71.007,71.1486,70.9504,71.0637,34572.0
2023-01-09 12:00:00,75.25,75.27,75.17,75.2,23687.0,71.0542,71.0731,70.9787,71.007,23687.0
2023-01-09 12:10:00,75.2,75.39,75.07,75.09,23184.0,71.007,71.1864,70.8843,70.9031,23184.0
2023-01-09 12:20:00,75.1,75.17,75.03,75.09,27521.0,70.9126,70.9787,70.8465,70.9031,27521.0
2023-01-09 12:30:00,75.07,75.08,74.82,74.9,29354.0,70.8843,70.8937,70.6482,70.7237,29354.0
2023-01-09 12:40:00,74.89,75.0,74.86,74.95,16186.0,70.7143,70.8182,70.686,70.7709,16186.0
2023-01-09 12:50:00,74.96,75.04,74.91,74.93,23868.0,70.7804,70.8559,70.7332,70.7521,23868.0
2023-01-09 13:00:00,74.92,75.01,74.79,74.85,23204.0,70.7426,70.8276,70.6199,70.6765,23204.0
2023-01-09 13:10:00,74.83,74.88,74.74,74.84,29572.0,70.6576,70.7049,70.5727,70.6671,29572.0
2023-01-09 13:20:00,74.85,74.89,74.79,74.87,14947.0,70.6765,70.7143,70.6199,70.6954,14947.0
2023-01-09 13:30:00,74.88,74.88,74.5,74.6,20851.0,70.7049,70.7049,70.346,70.4405,20851.0
2023-01-09 13:40:00,74.6,74.6,74.09,74.21,25373.0,70.4405,70.4405,69.9589,70.0722,25373.0
2023-01-09 13:50:00,74.21,74.42,74.16,74.41,27023.0,70.0722,70.2705,70.025,70.2611,27023.0
2023-01-09 14:00:00,74.41,74.58,74.29,74.55,20624.0,70.2611,70.4216,70.1477,70.3933,20624.0
2023-01-09 14:10:00,74.58,74.62,74.43,74.58,29223.0,70.4216,70.4593,70.2799,70.4216,29223.0
2023-01-09 14:20:00,74.6,74.68,74.52,74.66,26696.0,70.4405,70.516,70.3649,70.4971,26696.0
2023-01-09 14:30:00,74.64,74.76,74.54,74.58,33190.0,70.4782,70.5915,70.3838,70.4216,33190.0
2023-01-09 14:40:00,74.56,74.61,74.42,74.46,15453.0,70.4027,70.4499,70.2705,70.3083,15453.0
2023-01-09 14:50:00,74.44,74.52,74.12,74.17,18927.0,70.2894,70.3649,69.9872,70.0344,18927.0
2023-01-09 15:00:00,74.11,74.27,74.04,74.17,31035.0,69.9778,70.1289,69.9117,70.0344,31035.0
2023-01-09 15:10:00,74.18,74.2,73.88,73.95,45675.0,70.0439,70.0628,69.7606,69.8267,45675.0
2023-01-09 15:20:00,73.95,74.1,73.84,73.9,37558.0,69.8267,69.9683,69.7228,69.7795,37558.0
2023-01-09 15:30:00,73.91,73.93,73.71,73.74,58675.0,69.7889,69.8078,69.6001,69.6284,58675.0
2023-01-09 15:40:00,73.74,73.96,73.7,73.78,71576.0,69.6284,69.8361,69.5906,69.6662,71576.0
2023-01-09 15:50:00,73.79,73.94,73.56,73.79,264639.0,69.6756,69.8173,69.4585,69.6756,264639.0
2023-01-10 09:30:00,73.99,74.51,73.36,73.79,69074.0,69.8645,70.3555,69.2696,69.6756,69074.0
2023-01-10 09:40:00,73.87,74.09,73.65,73.93,24279.0,69.7512,69.9589,69.5434,69.8078,24279.0
2023-01-10 09:50:00,73.9,74.28,73.71,74.03,23396.0,69.7795,70.1383,69.6001,69.9022,23396.0
2023-01-10 10:00:00,74.07,74.12,73.87,73.89,23294.0,69.94,69.9872,69.7512,69.7701,23294.0
2023-01-10 10:10:00,73.89,74.46,73.83,74.23,29427.0,69.7701,70.3083,69.7134,70.0911,29427.0
2023-01-10 10:20:00,74.25,74.29,73.96,74.02,43797.0,70.11,70.1477,69.8361,69.8928,43797.0
2023-01-10 10:30:00,73.99,74.02,73.51,73.72,21760.0,69.8645,69.8928,69.4112,69.6095,21760.0
2023-01-10 10:40:00,73.75,73.79,73.47,73.59,19397.0,69.6379,69.6756,69.3735,69.4868,19397.0
2023-01-10 10:50:00,73.61,74.19,73.61,74.12,22356.0,69.5057,70.0533,69.5057,69.9872,22356.0
2023-01-10 11:00:00,74.12,74.22,74.01,74.01,14454.0,69.9872,70.0817,69.8834,69.8834,14454.0
2023-01-10 11:10:00,73.99,74.17,73.96,74.0,31107.0,69.8645,70.0344,69.8361,69.8739,31107.0
2023-01-10 11:20:00,74.05,74.18,73.95,73.97,67628.0,69.9211,70.0439,69.8267,69.8456,67628.0
2023-01-10 11:30:00,74.02,74.14,73.89,74.11,19949.0,69.8928,70.0061,69.7701,69.9778,19949.0
2023-01-10 11:40:00,74.12,74.2,73.97,74.15,11416.0,69.9872,70.0628,69.8456,70.0156,11416.0
2023-01-10 11:50:00,74.16,74.4,74.14,74.34,24530.0,70.025,70.2516,70.0061,70.195,24530.0
2023-01-10 12:00:00,74.36,74.46,74.13,74.46,23741.0,70.2138,70.3083,69.9967,70.3083,23741.0
2023-01-10 12:10:00,74.46,74.69,74.43,74.62,24823.0,70.3083,70.5254,70.2799,70.4593,24823.0
2023-01-10 12:20:00,74.62,74.7,74.52,74.57,31061.0,70.4593,70.5349,70.3649,70.4121,31061.0
2023-01-10 12:30:00,74.56,74.89,74.55,74.87,34836.0,70.4027,70.7143,70.3933,70.6954,34836.0
2023-01-10 12:40:00,74.88,74.88,74.72,74.85,34026.0,70.7049,70.7049,70.5538,70.6765,34026.0
2023-01-10 12:50:00,74.85,74.91,74.79,74.85,17489.0,70.6765,70.7332,70.6199,70.6765,17489.0
2023-01-10 13:00:00,74.85,74.99,74.82,74.99,31361.0,70.6765,70.8087,70.6482,70.8087,31361.0
2023-01-10 13:10:00,75.0,75.01,74.74,74.75,21893.0,70.8182,70.8276,70.5727,70.5821,21893.0
2023-01-10 13:20:00,74.77,74.81,74.65,74.73,21485.0,70.601,70.6388,70.4877,70.5632,21485.0
2023-01-10 13:30:00,74.71,74.95,74.67,74.91,39886.0,70.5443,70.7709,70.5066,70.7332,39886.0
2023-01-10 13:40:00,74.91,74.97,74.77,74.9,18600.0,70.7332,70.7898,70.601,70.7237,18600.0
2023-01-10 13:50:00,74.92,75.06,74.86,75.05,26968.0,70.7426,70.8748,70.686,70.8654,26968.0
2023-01-10 14:00:00,75.04,75.24,75.01,75.21,29305.0,70.8559,71.0448,70.8276,71.0165,29305.0
2023-01-10 14:10:00,75.22,75.38,75.18,75.37,28994.0,71.0259,71.177,70.9881,71.1675,28994.0
2023-01-10 14:20:00,75.37,75.47,75.34,75.45,25158.0,71.1675,71.262,71.1392,71.2431,25158.0
2023-01-10 14:30:00,75.45,75.46,75.23,75.29,36726.0,71.2431,71.2525,71.0353,71.092,36726.0
2023-01-10 14:40:00,75.29,75.31,75.11,75.17,32205.0,71.092,71.1109,70.922,70.9787,32205.0
2023-01-10 14:50:00,75.17,75.22,75.04,75.18,27822.0,70.9787,71.0259,70.8559,70.9881,27822.0
2023-01-10 15:00:00,75.18,75.22,75.03,75.14,33608.0,70.9881,71.0259,70.8465,70.9504,33608.0
2023-01-10 15:10:00,75.14,75.3,74.99,75.26,41023.0,70.9504,71.1014,70.8087,71.0637,41023.0
2023-01-10 15:20:00,75.26,75.35,75.22,75.3,40771.0,71.0637,71.1486,71.0259,71.1014,40771.0
2023-01-10 15:30:00,75.3,75.37,75.25,75.3,34665.0,71.1014,71.1675,71.0542,71.1014,34665.0
2023-01-10 15:40:00,75.28,75.33,75.19,75.2,55068.0,71.0825,71.1298,70.9976,71.007,55068.0
2023-01-10 15:50:00,75.21,75.53,75.21,75.46,259365.0,71.0165,71.3186,71.0165,71.2525,259365.0
2023-01-11 09:30:00,75.74,75.78,74.73,75.42,139834.0,71.5169,71.5547,70.5632,71.2147,139834.0
2023-01-11 09:40:00,75.39,75.83,75.23,75.73,36075.0,71.1864,71.6019,71.0353,71.5075,36075.0
2023-01-11 09:50:00,75.72,75.99,75.62,75.75,96762.0,71.498,71.753,71.4036,71.5263,96762.0
2023-01-11 10:00:00,75.77,75.85,75.49,75.62,23620.0,71.5452,71.6208,71.2808,71.4036,23620.0
2023-01-11 10:10:00,75.63,75.76,75.52,75.6,29057.0,71.413,71.5358,71.3092,71.3847,29057.0
2023-01-11 10:20:00,75.6,75.68,75.45,75.62,16552.0,71.3847,71.4602,71.2431,71.4036,16552.0
2023-01-11 10:30:00,75.63,75.63,75.2,75.29,16331.0,71.413,71.413,71.007,71.092,16331.0
2023-01-11 10:40:00,75.29,75.48,75.26,75.38,23609.0,71.092,71.2714,71.0637,71.177,23609.0
2023-01-11 10:50:00,75.37,75.37,74.98,75.0,32294.0,71.1675,71.1675,70.7993,70.8182,32294.0
2023-01-11 11:00:00,75.02,75.35,74.99,75.28,15459.0,70.837,71.1486,70.8087,71.0825,15459.0
2023-01-11 11:10:00,75.27,75.48,75.26,75.43,13047.0,71.0731,71.2714,71.0637,71.2242,13047.0
2023-01-11 11:20:00,75.45,75.45,75.35,75.37,13137.0,71.2431,71.2431,71.1486,71.1675,13137.0
2023-01-11 11:30:00,75.36,75.39,75.22,75.28,15032.0,71.1581,71.1864,71.0259,71.0825,15032.0
2023-01-11 11:40:00,75.28,75.39,75.24,75.39,10189.0,71.0825,71.1864,71.0448,71.1864,10189.0
2023-01-11 11:50:00,75.38,75.44,75.32,75.36,10758.0,71.177,71.2336,71.1203,71.1581,10758.0
2023-01-11 12:00:00,75.39,75.51,75.34,75.47,30680.0,71.1864,71.2997,71.1392,71.262,30680.0
2023-01-11 12:10:00,75.47,75.72,75.46,75.63,28886.0,71.262,71.498,71.2525,71.413,28886.0
2023-01-11 12:20:00,75.59,75.7,75.53,75.63,21025.0,71.3753,71.4791,71.3186,71.413,21025.0
2023-01-11 12:30:00,75.63,75.65,75.36,75.4,28991.0,71.413,71.4319,71.1581,71.1959,28991.0
2023-01-11 12:40:00,75.4,75.42,75.3,75.32,28460.0,71.1959,71.2147,71.1014,71.1203,28460.0
2023-01-11 12:50:00,75.33,75.38,75.13,75.16,20309.0,71.1298,71.177,70.9409,70.9692,20309.0
2023-01-11 13:00:00,75.16,75.47,75.14,75.46,35481.0,70.9692,71.262,70.9504,71.2525,35481.0
2023-01-11 13:10:00,75.47,75.65,75.23,75.32,40618.0,71.262,71.4319,71.0353,71.1203,40618.0
2023-01-11 13:20:00,75.31,75.48,75.29,75.4,21481.0,71.1109,71.2714,71.092,71.1959,21481.0
2023-01-11 13:30:00,75.4,75.41,75.29,75.35,19638.0,71.1959,71.2053,71.092,71.1486,19638.0
2023-01-11 13:40:00,75.35,75.41,75.31,75.4,21097.0,71.1486,71.2053,71.1109,71.1959,21097.0
2023-01-11 13:50:00,75.39,75.41,75.3,75.33,27076.0,71.1864,71.2053,71.1014,71.1298,27076.0
2023-01-11 14:00:00,75.34,75.35,75.26,75.31,16865.0,71.1392,71.1486,71.0637,71.1109,16865.0
2023-01-11 14:10:00,75.33,75.38,75.26,75.32,17133.0,71.1298,71.177,71.0637,71.1203,17133.0
2023-01-11 14:20:00,75.31,75.32,75.22,75.23,17245.0,71.1109,71.1203,71.0259,71.0353,17245.0
2023-01-11 14:30:00,75.21,75.33,75.19,75.31,33793.0,71.0165,71.1298,70.9976,71.1109,33793.0
2023-01-11 14:40:00,75.31,75.31,75.18,75.19,33982.0,71.1109,71.1109,70.9881,70.9976,33982.0
2023-01-11 14:50:00,75.2,75.27,75.07,75.16,37028.0,71.007,71.0731,70.8843,70.9692,37028.0
2023-01-11 15:00:00,75.15,75.2,75.08,75.09,39341.0,70.9598,71.007,70.8937,70.9031,39341.0
2023-01-11 15:10:00,75.09,75.2,75.07,75.18,69886.0,70.9031,71.007,70.8843,70.9881,69886.0
2023-01-11 15:20:00,75.18,75.31,75.18,75.27,50394.0,70.9881,71.1109,70.9881,71.0731,50394.0
2023-01-11 15:30:00,75.26,75.27,75.05,75.06,54528.0,71.0637,71.0731,70.8654,70.8748,54528.0
2023-01-11 15:40:00,75.06,75.22,75.02,75.22,135080.0,70.8748,71.0259,70.837,71.0259,135080.0
2023-01-11 15:50:00,75.21,75.46,75.08,75.41,568617.0,71.0165,71.2525,70.8937,71.2053,568617.0
2023-01-12 09:30:00,75.67,75.91,74.95,75.3,128174.0,71.4508,71.6774,70.7709,71.1014,128174.0
2023-01-12 09:40:00,75.28,75.44,73.98,74.08,76311.0,71.0825,71.2336,69.855,69.9495,76311.0
2023-01-12 09:50:00,74.1,74.43,73.98,74.32,41291.0,69.9683,70.2799,69.855,70.1761,41291.0
2023-01-12 10:00:00,74.35,74.69,74.18,74.38,39769.0,70.2044,70.5254,70.0439,70.2327,39769.0
2023-01-12 10:10:00,74.43,75.17,74.43,75.01,40869.0,70.2799,70.9787,70.2799,70.8276,40869.0
2023-01-12 10:20:00,75.05,75.1,74.75,74.87,38160.0,70.8654,70.9126,70.5821,70.6954,38160.0
2023-01-12 10:30:00,74.87,75.11,74.72,75.05,32530.0,70.6954,70.922,70.5538,70.8654,32530.0
2023-01-12 10:40:00,75.07,75.07,74.28,74.48,45174.0,70.8843,70.8843,70.1383,70.3272,45174.0
2023-01-12 10:50:00,74.51,74.89,74.46,74.6,53192.0,70.3555,70.7143,70.3083,70.4405,53192.0
2023-01-12 11:00:00,74.61,74.7,74.29,74.56,26666.0,70.4499,70.5349,70.1477,70.4027,26666.0
2023-01-12 11:10:00,74.65,74.94,74.54,74.86,24530.0,70.4877,70.7615,70.3838,70.686,24530.0
2023-01-12 11:20:00,74.88,74.9,74.52,74.72,22409.0,70.7049,70.7237,70.3649,70.5538,22409.0
2023-01-12 11:30:00,74.73,74.77,74.37,74.58,24865.0,70.5632,70.601,70.2233,70.4216,24865.0
2023-01-12 11:40:00,74.59,74.81,74.52,74.53,19561.0,70.431,70.6388,70.3649,70.3744,19561.0
2023-01-12 11:50:00,74.55,75.05,74.53,75.03,14817.0,70.3933,70.8654,70.3744,70.8465,14817.0
2023-01-12 12:00:00,75.03,75.19,74.92,75.09,28744.0,70.8465,70.9976,70.7426,70.9031,28744.0
2023-01-12 12:10:00,75.07,75.36,75.07,75.25,25916.0,70.8843,71.1581,70.8843,71.0542,25916.0
2023-01-12 12:20:00,75.29,75.46,75.22,75.43,18300.0,71.092,71.2525,71.0259,71.2242,18300.0
2023-01-12 12:30:00,75.43,75.53,75.36,75.51,12462.0,71.2242,71.3186,71.1581,71.2997,12462.0
2023-01-12 12:40:00,75.52,75.58,75.36,75.49,12685.0,71.3092,71.3658,71.1581,71.2808,12685.0
2023-01-12 12:50:00,75.47,75.66,75.47,75.5,21299.0,71.262,71.4414,71.262,71.2903,21299.0
2023-01-12 13:00:00,75.49,75.56,75.37,75.41,56969.0,71.2808,71.3469,71.1675,71.2053,56969.0
2023-01-12 13:10:00,75.4,75.61,75.34,75.56,13680.0,71.1959,71.3941,71.1392,71.3469,13680.0
2023-01-12 13:20:00,75.55,75.57,74.93,74.95,27315.0,71.3375,71.3564,70.7521,70.7709,27315.0
2023-01-12 13:30:00,74.94,75.39,74.78,75.38,30825.0,70.7615,71.1864,70.6104,71.177,30825.0
2023-01-12 13:40:00,75.39,75.59,75.36,75.54,16043.0,71.1864,71.3753,71.1581,71.3281,16043.0
2023-01-12 13:50:00,75.51,75.74,75.51,75.64,15793.0,71.2997,71.5169,71.2997,71.4225,15793.0
2023-01-12 14:00:00,75.66,75.71,75.32,75.34,24834.0,71.4414,71.4886,71.1203,71.1392,24834.0
2023-01-12 14:10:00,75.35,75.52,75.35,75.47,29594.0,71.1486,71.3092,71.1486,71.262,29594.0
2023-01-12 14:20:00,75.5,75.55,75.29,75.38,19740.0,71.2903,71.3375,71.092,71.177,19740.0
2023-01-12 14:30:00,75.36,75.6,75.3,75.56,17974.0,71.1581,71.3847,71.1014,71.3469,17974.0
2023-01-12 14:40:00,75.56,75.62,75.44,75.58,23909.0,71.3469,71.4036,71.2336,71.3658,23909.0
2023-01-12 14:50:00,75.56,75.57,75.38,75.56,25499.0,71.3469,71.3564,71.177,71.3469,25499.0
2023-01-12 15:00:00,75.58,75.58,75.11,75.11,20027.0,71.3658,71.3658,70.922,70.922,20027.0
2023-01-12 15:10:00,75.12,75.14,75.03,75.03,26608.0,70.9315,70.9504,70.8465,70.8465,26608.0
2023-01-12 15:20:00,75.04,75.24,75.04,75.17,35897.0,70.8559,71.0448,70.8559,70.9787,35897.0
2023-01-12 15:30:00,75.17,75.21,75.01,75.09,31688.0,70.9787,71.0165,70.8276,70.9031,31688.0
2023-01-12 15:40:00,75.09,75.15,74.74,74.86,48873.0,70.9031,70.9598,70.5727,70.686,48873.0
2023-01-12 15:50:00,74.86,75.32,74.86,75.23,290480.0,70.686,71.1203,70.686,71.0353,290480.0
2023-01-13 09:30:00,74.77,74.91,74.26,74.33,91084.0,70.601,70.7332,70.1194,70.1855,91084.0
2023-01-13 09:40:00,74.33,74.5,73.91,74.29,56011.0,70.1855,70.346,69.7889,70.1477,56011.0
2023-01-13 09:50:00,74.26,74.51,74.15,74.23,38273.0,70.1194,70.3555,70.0156,70.0911,38273.0
2023-01-13 10:00:00,74.17,74.75,74.12,74.43,42009.0,70.0344,70.5821,69.9872,70.2799,42009.0
2023-01-13 10:10:00,74.4,74.85,74.4,74.7,44296.0,70.2516,70.6765,70.2516,70.5349,44296.0
2023-01-13 10:20:00,74.74,74.93,74.68,74.89,21456.0,70.5727,70.7521,70.516,70.7143,21456.0
2023-01-13 10:30:00,74.88,74.95,74.74,74.85,40833.0,70.7049,70.7709,70.5727,70.6765,40833.0
2023-01-13 10:40:00,74.85,75.07,74.78,75.0,43188.0,70.6765,70.8843,70.6104,70.8182,43188.0
2023-01-13 10:50:00,74.98,74.99,74.73,74.81,37434.0,70.7993,70.8087,70.5632,70.6388,37434.0
2023-01-13 11:00:00,74.81,74.86,74.62,74.71,21801.0,70.6388,70.686,70.4593,70.5443,21801.0
2023-01-13 11:10:00,74.71,74.73,74.55,74.66,34653.0,70.5443,70.5632,70.3933,70.4971,34653.0
2023-01-13 11:20:00,74.66,74.81,74.54,74.57,52910.0,70.4971,70.6388,70.3838,70.4121,52910.0
2023-01-13 11:30:00,74.58,74.59,74.36,74.37,34845.0,70.4216,70.431,70.2138,70.2233,34845.0
2023-01-13 11:40:00,74.4,74.5,74.22,74.33,36743.0,70.2516,70.346,70.0817,70.1855,36743.0
2023-01-13 11:50:00,74.33,74.48,74.25,74.46,44165.0,70.1855,70.3272,70.11,70.3083,44165.0
2023-01-13 12:00:00,74.48,74.52,74.31,74.51,26247.0,70.3272,70.3649,70.1666,70.3555,26247.0
2023-01-13 12:10:00,74.53,74.67,74.49,74.65,62570.0,70.3744,70.5066,70.3366,70.4877,62570.0
2023-01-13 12:20:00,74.68,74.84,74.63,74.64,28594.0,70.516,70.6671,70.4688,70.4782,28594.0
2023-01-13 12:30:00,74.63,74.67,74.53,74.56,18878.0,70.4688,70.5066,70.3744,70.4027,18878.0
2023-01-13 12:40:00,74.57,74.73,74.53,74.57,35810.0,70.4121,70.5632,70.3744,70.4121,35810.0
2023-01-13 12:50:00,74.54,74.75,74.51,74.7,30405.0,70.3838,70.5821,70.3555,70.5349,30405.0
2023-01-13 13:00:00,74.71,74.72,74.59,74.63,22044.0,70.5443,70.5538,70.431,70.4688,22044.0
2023-01-13 13:10:00,74.63,74.71,74.52,74.52,21135.0,70.4688,70.5443,70.3649,70.3649,21135.0
2023-01-13 13:20:00,74.52,74.6,74.48,74.58,34925.0,70.3649,70.4405,70.3272,70.4216,34925.0
2023-01-13 13:30:00,74.58,74.66,74.52,74.66,26874.0,70.4216,70.4971,70.3649,70.4971,26874.0
2023-01-13 13:40:00,74.66,74.78,74.55,74.7,35735.0,70.4971,70.6104,70.3933,70.5349,35735.0
2023-01-13 13:50:00,74.71,74.77,74.64,74.77,17145.0,70.5443,70.601,70.4782,70.601,17145.0
2023-01-13 14:00:00,74.78,74.79,74.6,74.61,16052.0,70.6104,70.6199,70.4405,70.4499,16052.0
2023-01-13 14:10:00,74.6,74.68,74.57,74.59,23554.0,70.4405,70.516,70.4121,70.431,23554.0
2023-01-13 14:20:00,74.56,74.65,74.51,74.63,19167.0,70.4027,70.4877,70.3555,70.4688,19167.0
2023-01-13 14:30:00,74.62,74.7,74.53,74.64,30082.0,70.4593,70.5349,70.3744,70.4782,30082.0
2023-01-13 14:40:00,74.63,74.65,74.53,74.61,19140.0,70.4688,70.4877,70.3744,70.4499,19140.0
2023-01-13 14:50:00,74.61,74.64,74.52,74.61,27597.0,70.4499,70.4782,70.3649,70.4499,27597.0
2023-01-13 15:00:00,74.62,74.71,74.61,74.67,18340.0,70.4593,70.5443,70.4499,70.5066,18340.0
2023-01-13 15:10:00,74.67,74.73,74.64,74.7,28731.0,70.5066,70.5632,70.4782,70.5349,28731.0
2023-01-13 15:20:00,74.7,74.8,74.7,74.8,31875.0,70.5349,70.6293,70.5349,70.6293,31875.0
2023-01-13 15:30:00,74.8,74.99,74.73,74.99,45079.0,70.6293,70.8087,70.5632,70.8087,45079.0
2023-01-13 15:40:00,74.98,74.98,74.66,74.67,114329.0,70.7993,70.7993,70.4971,70.5066,114329.0
2023-01-13 15:50:00,74.66,74.94,74.62,74.92,408125.0,70.4971,70.7615,70.4593,70.7426,408125.0
2023-01-17 09:30:00,74.94,75.02,74.45,74.97,106326.0,70.7615,70.837,70.2988,70.7898,106326.0
2023-01-17 09:40:00,75.02,75.35,74.85,75.05,72773.0,70.837,71.1486,70.6765,70.8654,72773.0
2023-01-17 09:50:00,75.12,75.39,75.03,75.27,52491.0,70.9315,71.1864,70.8465,71.0731,52491.0
2023-01-17 10:00:00,75.28,75.77,75.28,75.33,52490.0,71.0825,71.5452,71.0825,71.1298,52490.0
2023-01-17 10:10:00,75.36,75.49,75.14,75.23,35008.0,71.1581,71.2808,70.9504,71.0353,35008.0
2023-01-17 10:20:00,75.27,75.35,74.84,74.85,43518.0,71.0731,71.1486,70.6671,70.6765,43518.0
2023-01-17 10:30:00,74.85,74.9,74.58,74.59,38276.0,70.6765,70.7237,70.4216,70.431,38276.0
2023-01-17 10:40:00,74.6,74.66,74.32,74.33,56782.0,70.4405,70.4971,70.1761,70.1855,56782.0
2023-01-17 10:50:00,74.3,74.36,74.04,74.15,47059.0,70.1572,70.2138,69.9117,70.0156,47059.0
2023-01-17 11:00:00,74.14,74.21,73.82,73.84,58881.0,70.0061,70.0722,69.704,69.7228,58881.0
2023-01-17 11:10:00,73.87,73.87,73.58,73.64,66604.0,69.7512,69.7512,69.4773,69.534,66604.0
2023-01-17 11:20:00,73.63,74.22,73.59,74.18,29575.0,69.5245,70.0817,69.4868,70.0439,29575.0
2023-01-17 11:30:00,74.17,74.43,74.16,74.35,21972.0,70.0344,70.2799,70.025,70.2044,21972.0
2023-01-17 11:40:00,74.34,74.38,74.27,74.32,19516.0,70.195,70.2327,70.1289,70.1761,19516.0
2023-01-17 11:50:00,74.34,74.55,74.29,74.47,22891.0,70.195,70.3933,70.1477,70.3177,22891.0
2023-01-17 12:00:00,74.5,74.61,74.44,74.44,16118.0,70.346,70.4499,70.2894,70.2894,16118.0
2023-01-17 12:10:00,74.44,74.45,74.29,74.33,18333.0,70.2894,70.2988,70.1477,70.1855,18333.0
2023-01-17 12:20:00,74.37,74.38,74.16,74.25,23620.0,70.2233,70.2327,70.025,70.11,23620.0
2023-01-17 12:30:00,74.25,74.41,74.22,74.41,13127.0,70.11,70.2611,70.0817,70.2611,13127.0
2023-01-17 12:40:00,74.42,74.46,74.34,74.34,11354.0,70.2705,70.3083,70.195,70.195,11354.0
2023-01-17 12:50:00,74.33,74.49,74.27,74.28,11492.0,70.1855,70.3366,70.1289,70.1383,11492.0
2023-01-17 13:00:00,74.28,74.34,74.25,74.25,10096.0,70.1383,70.195,70.11,70.11,10096.0
2023-01-17 13:10:00,74.27,74.29,74.14,74.27,14052.0,70.1289,70.1477,70.0061,70.1289,14052.0
2023-01-17 13:20:00,74.29,74.4,74.23,74.37,12198.0,70.1477,70.2516,70.0911,70.2233,12198.0
2023-01-17 13:30:00,74.37,74.54,74.31,74.53,16093.0,70.2233,70.3838,70.1666,70.3744,16093.0
2023-01-17 13:40:00,74.53,74.56,74.45,74.54,13153.0,70.3744,70.4027,70.2988,70.3838,13153.0
2023-01-17 13:50:00,74.54,74.56,74.44,74.54,16778.0,70.3838,70.4027,70.2894,70.3838,16778.0
2023-01-17 14:00:00,74.54,74.58,74.48,74.53,12342.0,70.3838,70.4216,70.3272,70.3744,12342.0
2023-01-17 14:10:00,74.52,74.53,74.21,74.24,22768.0,70.3649,70.3744,70.0722,70.1005,22768.0
2023-01-17 14:20:00,74.27,74.33,74.18,74.26,15681.0,70.1289,70.1855,70.0439,70.1194,15681.0
2023-01-17 14:30:00,74.27,74.44,74.27,74.41,27744.0,70.1289,70.2894,70.1289,70.2611,27744.0
2023-01-17 14:40:00,74.42,74.44,74.35,74.41,13061.0,70.2705,70.2894,70.2044,70.2611,13061.0
2023-01-17 14:50:00,74.42,74.45,74.31,74.34,12901.0,70.2705,70.2988,70.1666,70.195,12901.0
2023-01-17 15:00:00,74.35,74.52,74.35,74.36,21443.0,70.2044,70.3649,70.2044,70.2138,21443.0
2023-01-17 15:10:00,74.36,74.36,74.17,74.31,18861.0,70.2138,70.2138,70.0344,70.1666,18861.0
2023-01-17 15:20:00,74.29,74.33,74.17,74.28,21916.0,70.1477,70.1855,70.0344,70.1383,21916.0
2023-01-17 15:30:00,74.27,74.33,74.21,74.3,39529.0,70.1289,70.1855,70.0722,70.1572,39529.0
2023-01-17 15:40:00,74.31,74.34,74.11,74.16,55184.0,70.1666,70.195,69.9778,70.025,55184.0
2023-01-17 15:50:00,74.16,74.56,74.14,74.5,340355.0,70.025,70.4027,70.0061,70.346,340355.0
2023-01-18 09:30:00,75.38,75.76,75.11,75.39,76320.0,71.177,71.5358,70.922,71.1864,76320.0
2023-01-18 09:40:00,75.47,75.75,75.41,75.64,42374.0,71.262,71.5263,71.2053,71.4225,42374.0
2023-01-18 09:50:00,75.67,75.82,75.51,75.66,82097.0,71.4508,71.5924,71.2997,71.4414,82097.0
2023-01-18 10:00:00,75.66,76.08,75.66,75.92,100055.0,71.4414,71.8379,71.4414,71.6869,100055.0
2023-01-18 10:10:00,75.93,76.05,75.46,75.62,79262.0,71.6963,71.8096,71.2525,71.4036,79262.0
2023-01-18 10:20:00,75.63,75.98,75.63,75.82,38808.0,71.413,71.7435,71.413,71.5924,38808.0
2023-01-18 10:30:00,75.83,75.85,75.37,75.4,73225.0,71.6019,71.6208,71.1675,71.1959,73225.0
2023-01-18 10:40:00,75.41,75.53,75.2,75.2,26572.0,71.2053,71.3186,71.007,71.007,26572.0
2023-01-18 10:50:00,75.17,75.17,74.94,75.1,40752.0,70.9787,70.9787,70.7615,70.9126,40752.0
2023-01-18 11:00:00,75.1,75.1,74.53,74.65,36328.0,70.9126,70.9126,70.3744,70.4877,36328.0
2023-01-18 11:10:00,74.67,74.73,74.55,74.56,37484.0,70.5066,70.5632,70.3933,70.4027,37484.0
2023-01-18 11:20:00,74.56,74.57,74.29,74.45,28420.0,70.4027,70.4121,70.1477,70.2988,28420.0
2023-01-18 11:30:00,74.44,74.47,74.28,74.28,20610.0,70.2894,70.3177,70.1383,70.1383,20610.0
2023-01-18 11:40:00,74.28,74.34,74.07,74.33,27871.0,70.1383,70.195,69.94,70.1855,27871.0
2023-01-18 11:50:00,74.32,74.46,74.15,74.4,23951.0,70.1761,70.3083,70.0156,70.2516,23951.0
2023-01-18 12:00:00,74.42,74.49,74.31,74.45,24209.0,70.2705,70.3366,70.1666,70.2988,24209.0
2023-01-18 12:10:00,74.44,74.62,74.39,74.45,22791.0,70.2894,70.4593,70.2422,70.2988,22791.0
2023-01-18 12:20:00,74.45,74.52,74.36,74.51,23009.0,70.2988,70.3649,70.2138,70.3555,23009.0
2023-01-18 12:30:00,74.49,74.52,74.39,74.5,14191.0,70.3366,70.3649,70.2422,70.346,14191.0
2023-01-18 12:40:00,74.49,74.57,74.41,74.45,16552.0,70.3366,70.4121,70.2611,70.2988,16552.0
2023-01-18 12:50:00,74.45,74.49,74.32,74.37,21908.0,70.2988,70.3366,70.1761,70.2233,21908.0
2023-01-18 13:00:00,74.39,74.49,74.12,74.18,23485.0,70.2422,70.3366,69.9872,70.0439,23485.0
2023-01-18 13:10:00,74.16,74.27,74.14,74.24,50914.0,70.025,70.1289,70.0061,70.1005,50914.0
2023-01-18 13:20:00,74.23,74.46,74.22,74.44,21207.0,70.0911,70.3083,70.0817,70.2894,21207.0
2023-01-18 13:30:00,74.4,74.41,74.07,74.2,40364.0,70.2516,70.2611,69.94,70.0628,40364.0
2023-01-18 13:40:00,74.2,74.33,74.2,74.29,33695.0,70.0628,70.1855,70.0628,70.1477,33695.0
2023-01-18 13:50:00,74.29,74.47,74.29,74.43,30293.0,70.1477,70.3177,70.1477,70.2799,30293.0
2023-01-18 14:00:00,74.44,74.48,74.32,74.43,19553.0,70.2894,70.3272,70.1761,70.2799,19553.0
2023-01-18 14:10:00,74.44,74.52,74.32,74.37,26849.0,70.2894,70.3649,70.1761,70.2233,26849.0
2023-01-18 14:20:00,74.37,74.49,74.36,74.49,42841.0,70.2233,70.3366,70.2138,70.3366,42841.0
2023-01-18 14:30:00,74.49,74.5,74.3,74.33,26734.0,70.3366,70.346,70.1572,70.1855,26734.0
2023-01-18 14:40:00,74.33,74.41,74.3,74.33,25332.0,70.1855,70.2611,70.1572,70.1855,25332.0
2023-01-18 14:50:00,74.32,74.32,74.14,74.18,20089.0,70.1761,70.1761,70.0061,70.0439,20089.0
2023-01-18 15:00:00,74.18,74.25,74.1,74.15,132348.0,70.0439,70.11,69.9683,70.0156,132348.0
2023-01-18 15:10:00,74.15,74.27,74.03,74.16,61256.0,70.0156,70.1289,69.9022,70.025,61256.0
2023-01-18 15:20:00,74.15,74.34,74.14,74.28,30670.0,70.0156,70.195,70.0061,70.1383,30670.0
2023-01-18 15:30:00,74.29,74.29,74.03,74.05,42696.0,70.1477,70.1477,69.9022,69.9211,42696.0
2023-01-18 15:40:00,74.05,74.13,73.97,74.09,57806.0,69.9211,69.9967,69.8456,69.9589,57806.0
2023-01-18 15:50:00,74.09,74.21,73.83,73.9,392905.0,69.9589,70.0722,69.7134,69.7795,392905.0
2023-01-19 09:30:00,73.55,73.67,73.11,73.29,76224.0,69.449,69.5623,69.0335,69.2035,76224.0
2023-01-19 09:40:00,73.29,73.31,72.4,72.47,44187.0,69.2035,69.2224,68.3631,68.4292,44187.0
2023-01-19 09:50:00,72.45,72.95,72.38,72.56,41629.0,68.4103,68.8825,68.3442,68.5142,41629.0
2023-01-19 10:00:00,72.59,72.62,72.3,72.46,59111.0,68.5425,68.5709,68.2687,68.4198,59111.0
2023-01-19 10:10:00,72.44,72.65,72.1,72.53,64873.0,68.4009,68.5992,68.0799,68.4859,64873.0
2023-01-19 10:20:00,72.52,72.54,72.26,72.41,36852.0,68.4764,68.4953,68.2309,68.3726,36852.0
2023-01-19 10:30:00,72.41,72.57,72.34,72.52,35386.0,68.3726,68.5237,68.3065,68.4764,35386.0
2023-01-19 10:40:00,72.54,72.57,72.09,72.11,38945.0,68.4953,68.5237,68.0704,68.0893,38945.0
2023-01-19 10:50:00,72.11,72.13,71.71,71.94,61190.0,68.0893,68.1082,67.7116,67.9288,61190.0
2023-01-19 11:00:00,71.94,72.04,71.77,71.93,33851.0,67.9288,68.0232,67.7683,67.9193,33851.0
2023-01-19 11:10:00,71.94,72.05,71.7,71.7,25642.0,67.9288,68.0326,67.7022,67.7022,25642.0
2023-01-19 11:20:00,71.71,71.93,71.7,71.87,26744.0,67.7116,67.9193,67.7022,67.8627,26744.0
2023-01-19 11:30:00,71.85,71.9,71.61,71.71,32831.0,67.8438,67.891,67.6172,67.7116,32831.0
2023-01-19 11:40:00,71.72,71.72,71.41,71.47,37724.0,67.721,67.721,67.4283,67.485,37724.0
2023-01-19 11:50:00,71.46,71.75,71.43,71.74,100592.0,67.4755,67.7494,67.4472,67.7399,100592.0
2023-01-19 12:00:00,71.76,71.93,71.76,71.85,27115.0,67.7588,67.9193,67.7588,67.8438,27115.0
2023-01-19 12:10:00,71.87,72.26,71.87,72.07,90275.0,67.8627,68.2309,67.8627,68.0515,90275.0
2023-01-19 12:20:00,72.04,72.05,71.81,71.84,43429.0,68.0232,68.0326,67.806,67.8344,43429.0
2023-01-19 12:30:00,71.85,71.92,71.74,71.91,27264.0,67.8438,67.9099,67.7399,67.9005,27264.0
2023-01-19 12:40:00,71.91,71.96,71.81,71.83,43048.0,67.9005,67.9477,67.806,67.8249,43048.0
2023-01-19 12:50:00,71.83,71.96,71.79,71.89,79521.0,67.8249,67.9477,67.7871,67.8816,79521.0
2023-01-19 13:00:00,71.88,72.0,71.77,71.81,84381.0,67.8721,67.9854,67.7683,67.806,84381.0
2023-01-19 13:10:00,71.81,71.95,71.69,71.87,105271.0,67.806,67.9382,67.6927,67.8627,105271.0
2023-01-19 13:20:00,71.9,72.02,71.84,72.02,46056.0,67.891,68.0043,67.8344,68.0043,46056.0
2023-01-19 13:30:00,72.1,72.19,72.0,72.17,67776.0,68.0799,68.1648,67.9854,68.146,67776.0
2023-01-19 13:40:00,72.2,72.29,72.03,72.04,24121.0,68.1743,68.2593,68.0138,68.0232,24121.0
2023-01-19 13:50:00,72.03,72.08,71.93,72.06,28584.0,68.0138,68.061,67.9193,68.0421,28584.0
2023-01-19 14:00:00,72.09,72.13,71.79,71.86,42951.0,68.0704,68.1082,67.7871,67.8532,42951.0
2023-01-19 14:10:00,71.83,72.07,71.82,71.97,78423.0,67.8249,68.0515,67.8155,67.9571,78423.0
2023-01-19 14:20:00,71.96,72.44,71.96,72.36,62535.0,67.9477,68.4009,67.9477,68.3254,62535.0
2023-01-19 14:30:00,72.37,72.66,72.27,72.58,46448.0,68.3348,68.6086,68.2404,68.5331,46448.0
2023-01-19 14:40:00,72.58,72.81,72.58,72.73,51600.0,68.5331,68.7503,68.5331,68.6747,51600.0
2023-01-19 14:50:00,72.73,72.81,72.67,72.7,21918.0,68.6747,68.7503,68.6181,68.6464,21918.0
2023-01-19 15:00:00,72.69,72.83,72.61,72.66,34903.0,68.637,68.7692,68.5614,68.6086,34903.0
2023-01-19 15:10:00,72.66,72.84,72.55,72.7,42430.0,68.6086,68.7786,68.5048,68.6464,42430.0
2023-01-19 15:20:00,72.7,72.7,72.55,72.59,52586.0,68.6464,68.6464,68.5048,68.5425,52586.0
2023-01-19 15:30:00,72.6,72.61,72.28,72.33,84589.0,68.552,68.5614,68.2498,68.297,84589.0
2023-01-19 15:40:00,72.33,72.35,72.05,72.09,91544.0,68.297,68.3159,68.0326,68.0704,91544.0
2023-01-19 15:50:00,72.08,72.27,71.71,71.75,447846.0,68.061,68.2404,67.7116,67.7494,447846.0
2023-01-20 09:30:00,72.47,72.56,72.04,72.23,221506.0,68.4292,68.5142,68.0232,68.2026,221506.0
2023-01-20 09:40:00,72.24,72.38,71.73,71.85,30098.0,68.2121,68.3442,67.7305,67.8438,30098.0
2023-01-20 09:50:00,71.87,72.18,71.83,72.04,47097.0,67.8627,68.1554,67.8249,68.0232,47097.0
2023-01-20 10:00:00,72.06,72.27,71.98,72.16,44742.0,68.0421,68.2404,67.9665,68.1365,44742.0
2023-01-20 10:10:00,72.17,72.22,71.78,71.79,41496.0,68.146,68.1932,67.7777,67.7871,41496.0
2023-01-20 10:20:00,71.79,71.91,71.47,71.85,31743.0,67.7871,67.9005,67.485,67.8438,31743.0
2023-01-20 10:30:00,71.92,72.0,71.8,71.84,14081.0,67.9099,67.9854,67.7966,67.8344,14081.0
2023-01-20 10:40:00,71.81,71.97,71.76,71.97,14620.0,67.806,67.9571,67.7588,67.9571,14620.0
2023-01-20 10:50:00,71.97,72.06,71.89,71.89,25102.0,67.9571,68.0421,67.8816,67.8816,25102.0
2023-01-20 11:00:00,71.89,72.19,71.88,72.16,16216.0,67.8816,68.1648,67.8721,68.1365,16216.0
2023-01-20 11:10:00,72.17,72.22,72.03,72.18,18091.0,68.146,68.1932,68.0138,68.1554,18091.0
2023-01-20 11:20:00,72.2,72.36,72.05,72.3,24636.0,68.1743,68.3254,68.0326,68.2687,24636.0
2023-01-20 11:30:00,72.32,72.34,72.06,72.06,27870.0,68.2876,68.3065,68.0421,68.0421,27870.0
2023-01-20 11:40:00,72.04,72.25,71.99,72.22,20607.0,68.0232,68.2215,67.976,68.1932,20607.0
2023-01-20 11:50:00,72.2,72.26,72.05,72.09,24671.0,68.1743,68.2309,68.0326,68.0704,24671.0
2023-01-20 12:00:00,72.09,72.27,72.07,72.26,27191.0,68.0704,68.2404,68.0515,68.2309,27191.0
2023-01-20 12:10:00,72.25,72.3,72.11,72.27,17560.0,68.2215,68.2687,68.0893,68.2404,17560.0
2023-01-20 12:20:00,72.27,72.43,72.27,72.39,17681.0,68.2404,68.3915,68.2404,68.3537,17681.0
2023-01-20 12:30:00,72.38,72.43,72.3,72.39,31380.0,68.3442,68.3915,68.2687,68.3537,31380.0
2023-01-20 12:40:00,72.39,72.42,72.26,72.4,25309.0,68.3537,68.382,68.2309,68.3631,25309.0
2023-01-20 12:50:00,72.41,72.45,72.29,72.29,23113.0,68.3726,68.4103,68.2593,68.2593,23113.0
2023-01-20 13:00:00,72.29,72.45,72.19,72.25,44260.0,68.2593,68.4103,68.1648,68.2215,44260.0
2023-01-20 13:10:00,72.25,72.35,72.12,72.2,33904.0,68.2215,68.3159,68.0987,68.1743,33904.0
2023-01-20 13:20:00,72.16,72.34,72.12,72.31,46086.0,68.1365,68.3065,68.0987,68.2781,46086.0
2023-01-20 13:30:00,72.31,72.74,72.31,72.68,35456.0,68.2781,68.6842,68.2781,68.6275,35456.0
2023-01-20 13:40:00,72.68,72.8,72.59,72.8,20149.0,68.6275,68.7408,68.5425,68.7408,20149.0
2023-01-20 13:50:00,72.81,72.88,72.77,72.82,19230.0,68.7503,68.8164,68.7125,68.7597,19230.0
2023-01-20 14:00:00,72.82,72.93,72.82,72.87,23307.0,68.7597,68.8636,68.7597,68.8069,23307.0
2023-01-20 14:10:00,72.85,72.86,72.76,72.76,11594.0,68.788,68.7975,68.7031,68.7031,11594.0
2023-01-20 14:20:00,72.76,72.88,72.75,72.88,16607.0,68.7031,68.8164,68.6936,68.8164,16607.0
2023-01-20 14:30:00,72.88,73.01,72.88,72.91,21331.0,68.8164,68.9391,68.8164,68.8447,21331.0
2023-01-20 14:40:00,72.92,72.98,72.86,72.87,19827.0,68.8541,68.9108,68.7975,68.8069,19827.0
2023-01-20 14:50:00,72.86,72.94,72.79,72.93,38569.0,68.7975,68.873,68.7314,68.8636,38569.0
2023-01-20 15:00:00,72.92,73.18,72.92,73.18,24855.0,68.8541,69.0996,68.8541,69.0996,24855.0
2023-01-20 15:10:00,73.17,73.38,73.17,73.3,47073.0,69.0902,69.2885,69.0902,69.2129,47073.0
2023-01-20 15:20:00,73.3,73.32,73.17,73.27,54610.0,69.2129,69.2318,69.0902,69.1846,54610.0
2023-01-20 15:30:00,73.28,73.34,73.19,73.31,64482.0,69.1941,69.2507,69.1091,69.2224,64482.0
2023-01-20 15:40:00,73.31,73.39,73.22,73.38,148707.0,69.2224,69.2979,69.1374,69.2885,148707.0
2023-01-20 15:50:00,73.37,73.75,73.3,73.58,453311.0,69.279,69.6379,69.2129,69.4773,453311.0
2023-01-23 09:30:00,73.85,74.71,73.85,74.66,101271.0,69.7323,70.5443,69.7323,70.4971,101271.0
2023-01-23 09:40:00,74.67,74.95,74.57,74.95,133535.0,70.5066,70.7709,70.4121,70.7709,133535.0
2023-01-23 09:50:00,74.92,75.05,74.77,74.89,95766.0,70.7426,70.8654,70.601,70.7143,95766.0
2023-01-23 10:00:00,74.89,75.03,74.59,74.6,66615.0,70.7143,70.8465,70.431,70.4405,66615.0
2023-01-23 10:10:00,74.59,74.77,74.55,74.7,48067.0,70.431,70.601,70.3933,70.5349,48067.0
2023-01-23 10:20:00,74.7,75.2,74.63,75.08,36056.0,70.5349,71.007,70.4688,70.8937,36056.0
2023-01-23 10:30:00,75.08,75.15,74.94,74.99,38639.0,70.8937,70.9598,70.7615,70.8087,38639.0
2023-01-23 10:40:00,75.01,75.2,74.84,75.18,36499.0,70.8276,71.007,70.6671,70.9881,36499.0
2023-01-23 10:50:00,75.19,75.24,75.02,75.1,34846.0,70.9976,71.0448,70.837,70.9126,34846.0
2023-01-23 11:00:00,75.11,75.59,75.11,75.53,43540.0,70.922,71.3753,70.922,71.3186,43540.0
2023-01-23 11:10:00,75.54,75.78,75.45,75.77,36416.0,71.3281,71.5547,71.2431,71.5452,36416.0
2023-01-23 11:20:00,75.78,75.84,75.28,75.28,58663.0,71.5547,71.6113,71.0825,71.0825,58663.0
2023-01-23 11:30:00,75.3,75.46,75.27,75.41,41562.0,71.1014,71.2525,71.0731,71.2053,41562.0
2023-01-23 11:40:00,75.44,75.78,75.44,75.77,19418.0,71.2336,71.5547,71.2336,71.5452,19418.0
2023-01-23 11:50:00,75.8,75.88,75.65,75.86,23921.0,71.5736,71.6491,71.4319,71.6302,23921.0
2023-01-23 12:00:00,75.87,75.92,75.62,75.62,16982.0,71.6397,71.6869,71.4036,71.4036,16982.0
2023-01-23 12:10:00,75.62,75.7,75.59,75.66,28287.0,71.4036,71.4791,71.3753,71.4414,28287.0
2023-01-23 12:20:00,75.66,75.72,75.58,75.72,18233.0,71.4414,71.498,71.3658,71.498,18233.0
2023-01-23 12:30:00,75.73,75.93,75.73,75.91,20609.0,71.5075,71.6963,71.5075,71.6774,20609.0
2023-01-23 12:40:00,75.91,75.97,75.83,75.85,34622.0,71.6774,71.7341,71.6019,71.6208,34622.0
2023-01-23 12:50:00,75.85,76.23,75.81,76.21,40375.0,71.6208,71.9796,71.583,71.9607,40375.0
2023-01-23 13:00:00,76.19,76.22,76.06,76.17,29734.0,71.9418,71.9701,71.8191,71.9229,29734.0
2023-01-23 13:10:00,76.19,76.38,76.13,76.29,30031.0,71.9418,72.1212,71.8852,72.0362,30031.0
2023-01-23 13:20:00,76.29,76.39,76.26,76.31,21187.0,72.0362,72.1307,72.0079,72.0551,21187.0
2023-01-23 13:30:00,76.31,76.5,76.29,76.5,21891.0,72.0551,72.2345,72.0362,72.2345,21891.0
2023-01-23 13:40:00,76.51,76.66,76.49,76.49,39835.0,72.244,72.3856,72.2251,72.2251,39835.0
2023-01-23 13:50:00,76.48,76.5,76.3,76.31,27058.0,72.2156,72.2345,72.0457,72.0551,27058.0
2023-01-23 14:00:00,76.31,76.34,76.17,76.23,26118.0,72.0551,72.0834,71.9229,71.9796,26118.0
2023-01-23 14:10:00,76.23,76.35,76.18,76.33,23552.0,71.9796,72.0929,71.9324,72.074,23552.0
2023-01-23 14:20:00,76.32,76.35,75.99,76.01,48902.0,72.0646,72.0929,71.753,71.7718,48902.0
2023-01-23 14:30:00,76.02,76.09,75.73,75.78,30280.0,71.7813,71.8474,71.5075,71.5547,30280.0
2023-01-23 14:40:00,75.78,75.85,75.41,75.51,32876.0,71.5547,71.6208,71.2053,71.2997,32876.0
2023-01-23 14:50:00,75.5,75.7,75.4,75.7,29631.0,71.2903,71.4791,71.1959,71.4791,29631.0
2023-01-23 15:00:00,75.7,75.89,75.6,75.89,42570.0,71.4791,71.6585,71.3847,71.6585,42570.0
2023-01-23 15:10:00,75.88,76.21,75.82,76.17,74384.0,71.6491,71.9607,71.5924,71.9229,74384.0
2023-01-23 15:20:00,76.18,76.18,75.95,76.13,79659.0,71.9324,71.9324,71.7152,71.8852,79659.0
2023-01-23 15:30:00,76.13,76.15,75.86,75.9,61543.0,71.8852,71.904,71.6302,71.668,61543.0
2023-01-23 15:40:00,75.88,76.0,75.76,75.92,62461.0,71.6491,71.7624,71.5358,71.6869,62461.0
2023-01-23 15:50:00,75.91,76.34,75.91,76.31,466677.0,71.6774,72.0834,71.6774,72.0551,466677.0
2023-01-24 09:30:00,75.61,75.93,75.42,75.73,79584.0,71.3941,71.6963,71.2147,71.5075,79584.0
2023-01-24 09:40:00,75.73,76.54,75.57,76.32,36052.0,71.5075,72.2723,71.3564,72.0646,36052.0
2023-01-24 09:50:00,76.32,76.64,76.04,76.08,69204.0,72.0646,72.3667,71.8002,71.8379,69204.0
2023-01-24 10:00:00,76.05,76.17,75.81,76.08,31194.0,71.8096,71.9229,71.583,71.8379,31194.0
2023-01-24 10:10:00,76.08,76.38,75.92,76.0,37202.0,71.8379,72.1212,71.6869,71.7624,37202.0
2023-01-24 10:20:00,76.01,76.26,75.91,76.26,42052.0,71.7718,72.0079,71.6774,72.0079,42052.0
2023-01-24 10:30:00,76.25,76.27,75.9,76.01,32450.0,71.9985,72.0173,71.668,71.7718,32450.0
2023-01-24 10:40:00,76.01,76.2,75.92,76.11,30484.0,71.7718,71.9513,71.6869,71.8663,30484.0
2023-01-24 10:50:00,76.12,76.45,76.12,76.29,26210.0,71.8757,72.1873,71.8757,72.0362,26210.0
2023-01-24 11:00:00,76.28,76.28,76.0,76.07,42716.0,72.0268,72.0268,71.7624,71.8285,42716.0
2023-01-24 11:10:00,76.07,76.12,75.74,75.77,61383.0,71.8285,71.8757,71.5169,71.5452,61383.0
2023-01-24 11:20:00,75.75,75.91,75.68,75.9,35957.0,71.5263,71.6774,71.4602,71.668,35957.0
2023-01-24 11:30:00,75.9,75.92,75.68,75.84,37207.0,71.668,71.6869,71.4602,71.6113,37207.0
2023-01-24 11:40:00,75.86,75.92,75.71,75.88,16882.0,71.6302,71.6869,71.4886,71.6491,16882.0
2023-01-24 11:50:00,75.85,76.01,75.85,75.9,34079.0,71.6208,71.7718,71.6208,71.668,34079.0
2023-01-24 12:00:00,75.89,75.93,75.61,75.93,23618.0,71.6585,71.6963,71.3941,71.6963,23618.0
2023-01-24 12:10:00,75.91,76.0,75.8,75.83,36315.0,71.6774,71.7624,71.5736,71.6019,36315.0
2023-01-24 12:20:00,75.83,75.92,75.79,75.9,20505.0,71.6019,71.6869,71.5641,71.668,20505.0
2023-01-24 12:30:00,75.89,75.89,75.7,75.76,23001.0,71.6585,71.6585,71.4791,71.5358,23001.0
2023-01-24 12:40:00,75.74,75.74,75.58,75.66,42036.0,71.5169,71.5169,71.3658,71.4414,42036.0
2023-01-24 12:50:00,75.65,75.76,75.57,75.61,27127.0,71.4319,71.5358,71.3564,71.3941,27127.0
2023-01-24 13:00:00,75.61,75.7,75.45,75.6,29876.0,71.3941,71.4791,71.2431,71.3847,29876.0
2023-01-24 13:10:00,75.61,75.73,75.6,75.68,28163.0,71.3941,71.5075,71.3847,71.4602,28163.0
2023-01-24 13:20:00,75.67,75.7,75.44,75.6,33452.0,71.4508,71.4791,71.2336,71.3847,33452.0
2023-01-24 13:30:00,75.6,75.6,75.45,75.47,37791.0,71.3847,71.3847,71.2431,71.262,37791.0
2023-01-24 13:40:00,75.47,75.63,75.45,75.5,37996.0,71.262,71.413,71.2431,71.2903,37996.0
2023-01-24 13:50:00,75.5,75.55,75.42,75.48,37455.0,71.2903,71.3375,71.2147,71.2714,37455.0
2023-01-24 14:00:00,75.48,75.55,75.26,75.41,44501.0,71.2714,71.3375,71.0637,71.2053,44501.0
2023-01-24 14:10:00,75.41,75.5,75.36,75.37,24231.0,71.2053,71.2903,71.1581,71.1675,24231.0
2023-01-24 14:20:00,75.38,75.48,75.36,75.46,29896.0,71.177,71.2714,71.1581,71.2525,29896.0
2023-01-24 14:30:00,75.46,75.61,75.46,75.59,32756.0,71.2525,71.3941,71.2525,71.3753,32756.0
2023-01-24 14:40:00,75.58,75.62,75.48,75.48,53193.0,71.3658,71.4036,71.2714,71.2714,53193.0
2023-01-24 14:50:00,75.48,75.54,75.39,75.48,37990.0,71.2714,71.3281,71.1864,71.2714,37990.0
2023-01-24 15:00:00,75.48,75.66,75.44,75.6,70404.0,71.2714,71.4414,71.2336,71.3847,70404.0
2023-01-24 15:10:00,75.6,75.63,75.49,75.6,31372.0,71.3847,71.413,71.2808,71.3847,31372.0
2023-01-24 15:20:00,75.59,75.61,75.47,75.59,47796.0,71.3753,71.3941,71.262,71.3753,47796.0
2023-01-24 15:30:00,75.59,75.68,75.36,75.47,54666.0,71.3753,71.4602,71.1581,71.262,54666.0
2023-01-24 15:40:00,75.47,75.47,75.26,75.34,100422.0,71.262,71.262,71.0637,71.1392,100422.0
2023-01-24 15:50:00,75.35,75.81,75.32,75.74,300205.0,71.1486,71.583,71.1203,71.5169,300205.0
2023-01-25 09:30:00,74.57,74.91,74.21,74.39,83750.0,70.4121,70.7332,70.0722,70.2422,83750.0
2023-01-25 09:40:00,74.42,75.04,74.3,74.82,128770.0,70.2705,70.8559,70.1572,70.6482,128770.0
2023-01-25 09:50:00,74.87,74.89,74.27,74.34,70455.0,70.6954,70.7143,70.1289,70.195,70455.0
2023-01-25 10:00:00,74.32,74.65,74.13,74.55,63186.0,70.1761,70.4877,69.9967,70.3933,63186.0
2023-01-25 10:10:00,74.56,74.59,74.11,74.14,56246.0,70.4027,70.431,69.9778,70.0061,56246.0
2023-01-25 10:20:00,74.15,74.2,73.89,74.1,65362.0,70.0156,70.0628,69.7701,69.9683,65362.0
2023-01-25 10:30:00,74.11,74.25,73.86,73.86,34093.0,69.9778,70.11,69.7417,69.7417,34093.0
2023-01-25 10:40:00,73.85,74.28,73.8,74.18,30628.0,69.7323,70.1383,69.6851,70.0439,30628.0
2023-01-25 10:50:00,74.15,74.49,74.12,74.4,28777.0,70.0156,70.3366,69.9872,70.2516,28777.0
2023-01-25 11:00:00,74.38,74.47,74.28,74.29,32373.0,70.2327,70.3177,70.1383,70.1477,32373.0
2023-01-25 11:10:00,74.29,74.89,74.29,74.83,45184.0,70.1477,70.7143,70.1477,70.6576,45184.0
2023-01-25 11:20:00,74.8,74.98,74.7,74.72,28673.0,70.6293,70.7993,70.5349,70.5538,28673.0
2023-01-25 11:30:00,74.72,74.82,74.69,74.72,37319.0,70.5538,70.6482,70.5254,70.5538,37319.0
2023-01-25 11:40:00,74.73,74.75,74.58,74.68,35114.0,70.5632,70.5821,70.4216,70.516,35114.0
2023-01-25 11:50:00,74.67,75.08,74.61,74.82,70995.0,70.5066,70.8937,70.4499,70.6482,70995.0
2023-01-25 12:00:00,74.84,74.86,74.68,74.8,23924.0,70.6671,70.686,70.516,70.6293,23924.0
2023-01-25 12:10:00,74.79,74.97,74.76,74.85,17723.0,70.6199,70.7898,70.5915,70.6765,17723.0
2023-01-25 12:20:00,74.83,74.89,74.79,74.85,20258.0,70.6576,70.7143,70.6199,70.6765,20258.0
2023-01-25 12:30:00,74.86,74.93,74.76,74.85,18671.0,70.686,70.7521,70.5915,70.6765,18671.0
2023-01-25 12:40:00,74.85,74.9,74.76,74.8,17181.0,70.6765,70.7237,70.5915,70.6293,17181.0
2023-01-25 12:50:00,74.8,74.82,74.62,74.64,21775.0,70.6293,70.6482,70.4593,70.4782,21775.0
2023-01-25 13:00:00,74.64,74.91,74.63,74.83,24579.0,70.4782,70.7332,70.4688,70.6576,24579.0
2023-01-25 13:10:00,74.83,74.97,74.8,74.95,19344.0,70.6576,70.7898,70.6293,70.7709,19344.0
2023-01-25 13:20:00,74.94,75.31,74.92,75.3,152852.0,70.7615,71.1109,70.7426,71.1014,152852.0
2023-01-25 13:30:00,75.3,75.35,75.11,75.17,20682.0,71.1014,71.1486,70.922,70.9787,20682.0
2023-01-25 13:40:00,75.18,75.52,75.18,75.49,19627.0,70.9881,71.3092,70.9881,71.2808,19627.0
2023-01-25 13:50:00,75.47,75.54,75.32,75.39,60062.0,71.262,71.3281,71.1203,71.1864,60062.0
2023-01-25 14:00:00,75.41,75.42,75.25,75.31,68689.0,71.2053,71.2147,71.0542,71.1109,68689.0
2023-01-25 14:10:00,75.3,75.65,75.25,75.62,56321.0,71.1014,71.4319,71.0542,71.4036,56321.0
2023-01-25 14:20:00,75.63,75.67,75.28,75.34,37891.0,71.413,71.4508,71.0825,71.1392,37891.0
2023-01-25 14:30:00,75.33,75.46,75.31,75.44,66439.0,71.1298,71.2525,71.1109,71.2336,66439.0
2023-01-25 14:40:00,75.45,75.65,75.45,75.63,30882.0,71.2431,71.4319,71.2431,71.413,30882.0
2023-01-25 14:50:00,75.62,75.85,75.61,75.77,30829.0,71.4036,71.6208,71.3941,71.5452,30829.0
2023-01-25 15:00:00,75.77,76.09,75.75,76.07,28899.0,71.5452,71.8474,71.5263,71.8285,28899.0
2023-01-25 15:10:00,76.08,76.12,75.88,75.95,57241.0,71.8379,71.8757,71.6491,71.7152,57241.0
2023-01-25 15:20:00,75.95,76.04,75.88,76.03,30413.0,71.7152,71.8002,71.6491,71.7907,30413.0
2023-01-25 15:30:00,76.04,76.09,75.87,75.98,40066.0,71.8002,71.8474,71.6397,71.7435,40066.0
2023-01-25 15:40:00,75.98,76.01,75.87,75.96,56323.0,71.7435,71.7718,71.6397,71.7246,56323.0
2023-01-25 15:50:00,75.95,76.22,75.72,76.13,414827.0,71.7152,71.9701,71.498,71.8852,414827.0
2023-01-26 09:30:00,77.27,77.5,77.03,77.28,136133.0,72.9616,73.1788,72.735,72.971,136133.0
2023-01-26 09:40:00,77.3,77.44,76.92,76.92,67270.0,72.9899,73.1221,72.6311,72.6311,67270.0
2023-01-26 09:50:00,76.92,76.92,76.32,76.78,82670.0,72.6311,72.6311,72.0646,72.4989,82670.0
2023-01-26 10:00:00,76.78,76.96,76.49,76.59,165085.0,72.4989,72.6689,72.2251,72.3195,165085.0
2023-01-26 10:10:00,76.61,77.02,76.44,76.95,77317.0,72.3384,72.7255,72.1779,72.6594,77317.0
2023-01-26 10:20:00,76.99,77.08,76.78,76.96,79122.0,72.6972,72.7822,72.4989,72.6689,79122.0
2023-01-26 10:30:00,76.94,77.2,76.83,76.94,49606.0,72.65,72.8955,72.5461,72.65,49606.0
2023-01-26 10:40:00,76.93,77.29,76.9,77.18,80830.0,72.6405,72.9805,72.6122,72.8766,80830.0
2023-01-26 10:50:00,77.17,77.19,76.43,76.48,52919.0,72.8672,72.8861,72.1684,72.2156,52919.0
2023-01-26 11:00:00,76.49,76.67,76.43,76.45,57614.0,72.2251,72.395,72.1684,72.1873,57614.0
2023-01-26 11:10:00,76.44,76.78,76.39,76.64,65610.0,72.1779,72.4989,72.1307,72.3667,65610.0
2023-01-26 11:20:00,76.61,76.61,76.24,76.55,48492.0,72.3384,72.3384,71.989,72.2817,48492.0
2023-01-26 11:30:00,76.51,76.75,76.51,76.62,29691.0,72.244,72.4706,72.244,72.3478,29691.0
2023-01-26 11:40:00,76.63,76.9,76.58,76.83,80299.0,72.3573,72.6122,72.3101,72.5461,80299.0
2023-01-26 11:50:00,76.84,76.98,76.8,76.9,55496.0,72.5556,72.6878,72.5178,72.6122,55496.0
2023-01-26 12:00:00,76.88,76.98,76.76,76.98,24096.0,72.5933,72.6878,72.48,72.6878,24096.0
2023-01-26 12:10:00,76.98,77.19,76.81,76.83,51119.0,72.6878,72.8861,72.5272,72.5461,51119.0
2023-01-26 12:20:00,76.84,77.01,76.83,76.97,45455.0,72.5556,72.7161,72.5461,72.6783,45455.0
2023-01-26 12:30:00,76.96,77.18,76.95,77.08,38589.0,72.6689,72.8766,72.6594,72.7822,38589.0
2023-01-26 12:40:00,77.09,77.12,76.9,76.94,39871.0,72.7916,72.82,72.6122,72.65,39871.0
2023-01-26 12:50:00,76.96,77.18,76.96,77.06,39138.0,72.6689,72.8766,72.6689,72.7633,39138.0
2023-01-26 13:00:00,77.09,77.19,76.99,77.03,93834.0,72.7916,72.8861,72.6972,72.735,93834.0
2023-01-26 13:10:00,77.04,77.18,76.97,76.97,27987.0,72.7444,72.8766,72.6783,72.6783,27987.0
2023-01-26 13:20:00,76.99,77.13,76.99,77.07,27191.0,72.6972,72.8294,72.6972,72.7727,27191.0
2023-01-26 13:30:00,77.08,77.51,77.08,77.49,44270.0,72.7822,73.1882,72.7822,73.1693,44270.0
2023-01-26 13:40:00,77.49,77.63,77.48,77.6,32447.0,73.1693,73.3015,73.1599,73.2732,32447.0
2023-01-26 13:50:00,77.61,77.63,77.42,77.45,32939.0,73.2826,73.3015,73.1032,73.1316,32939.0
2023-01-26 14:00:00,77.44,77.45,77.33,77.37,35271.0,73.1221,73.1316,73.0182,73.056,35271.0
2023-01-26 14:10:00,77.37,77.47,77.28,77.39,35295.0,73.056,73.1504,72.971,73.0749,35295.0
2023-01-26 14:20:00,77.4,77.56,77.38,77.46,33488.0,73.0843,73.2354,73.0655,73.141,33488.0
2023-01-26 14:30:00,77.47,77.63,77.43,77.54,31129.0,73.1504,73.3015,73.1127,73.2165,31129.0
2023-01-26 14:40:00,77.54,77.75,77.54,77.68,37170.0,73.2165,73.4148,73.2165,73.3487,37170.0
2023-01-26 14:50:00,77.67,77.84,77.64,77.83,30742.0,73.3393,73.4998,73.311,73.4904,30742.0
2023-01-26 15:00:00,77.83,77.9,77.74,77.88,49574.0,73.4904,73.5565,73.4054,73.5376,49574.0
2023-01-26 15:10:00,77.88,77.95,77.77,77.95,40077.0,73.5376,73.6037,73.4337,73.6037,40077.0
2023-01-26 15:20:00,77.95,78.12,77.93,78.05,61171.0,73.6037,73.7642,73.5848,73.6981,61171.0
2023-01-26 15:30:00,78.05,78.07,77.89,77.95,63138.0,73.6981,73.717,73.547,73.6037,63138.0
2023-01-26 15:40:00,77.95,78.02,77.69,77.69,92656.0,73.6037,73.6698,73.3582,73.3582,92656.0
2023-01-26 15:50:00,77.7,78.36,77.69,78.23,531021.0,73.3676,73.9908,73.3582,73.8681,531021.0
2023-01-27 09:30:00,77.41,77.72,77.1,77.38,120359.0,73.0938,73.3865,72.8011,73.0655,120359.0
2023-01-27 09:40:00,77.38,78.11,77.37,77.98,42758.0,73.0655,73.7548,73.056,73.632,42758.0
2023-01-27 09:50:00,78.01,78.08,77.66,78.02,64209.0,73.6603,73.7264,73.3298,73.6698,64209.0
2023-01-27 10:00:00,78.04,78.55,77.92,78.32,124077.0,73.6887,74.1702,73.5753,73.953,124077.0
2023-01-27 10:10:00,78.32,78.49,78.26,78.34,85267.0,73.953,74.1136,73.8964,73.9719,85267.0
2023-01-27 10:20:00,78.33,78.35,77.7,77.81,87337.0,73.9625,73.9814,73.3676,73.4715,87337.0
2023-01-27 10:30:00,77.81,77.92,77.45,77.69,60669.0,73.4715,73.5753,73.1316,73.3582,60669.0
2023-01-27 10:40:00,77.68,77.85,77.23,77.39,46067.0,73.3487,73.5093,72.9238,73.0749,46067.0
2023-01-27 10:50:00,77.39,77.45,77.16,77.32,68100.0,73.0749,73.1316,72.8577,73.0088,68100.0
2023-01-27 11:00:00,77.31,77.51,77.19,77.32,49187.0,72.9994,73.1882,72.8861,73.0088,49187.0
2023-01-27 11:10:00,77.32,77.52,77.26,77.46,28299.0,73.0088,73.1977,72.9521,73.141,28299.0
2023-01-27 11:20:00,77.48,77.6,77.47,77.59,20119.0,73.1599,73.2732,73.1504,73.2637,20119.0
2023-01-27 11:30:00,77.59,77.73,77.53,77.57,15558.0,73.2637,73.3959,73.2071,73.2449,15558.0
2023-01-27 11:40:00,77.58,77.8,77.58,77.78,51397.0,73.2543,73.462,73.2543,73.4432,51397.0
2023-01-27 11:50:00,77.78,77.84,77.69,77.7,19325.0,73.4432,73.4998,73.3582,73.3676,19325.0
2023-01-27 12:00:00,77.71,77.77,77.63,77.74,26233.0,73.3771,73.4337,73.3015,73.4054,26233.0
2023-01-27 12:10:00,77.74,78.03,77.71,78.02,25731.0,73.4054,73.6792,73.3771,73.6698,25731.0
2023-01-27 12:20:00,78.04,78.06,77.94,77.97,19908.0,73.6887,73.7075,73.5942,73.6226,19908.0
2023-01-27 12:30:00,77.94,78.04,77.91,78.0,13659.0,73.5942,73.6887,73.5659,73.6509,13659.0
2023-01-27 12:40:00,78.0,78.17,77.98,78.17,19560.0,73.6509,73.8114,73.632,73.8114,19560.0
2023-01-27 12:50:00,78.15,78.24,78.1,78.16,15933.0,73.7925,73.8775,73.7453,73.802,15933.0
2023-01-27 13:00:00,78.16,78.21,78.05,78.08,19017.0,73.802,73.8492,73.6981,73.7264,19017.0
2023-01-27 13:10:00,78.08,78.09,77.88,77.96,17333.0,73.7264,73.7359,73.5376,73.6131,17333.0
2023-01-27 13:20:00,77.97,78.07,77.97,78.03,17046.0,73.6226,73.717,73.6226,73.6792,17046.0
2023-01-27 13:30:00,78.06,78.23,78.06,78.23,18886.0,73.7075,73.8681,73.7075,73.8681,18886.0
2023-01-27 13:40:00,78.22,78.29,78.11,78.29,26094.0,73.8586,73.9247,73.7548,73.9247,26094.0
2023-01-27 13:50:00,78.29,78.29,78.17,78.23,22775.0,73.9247,73.9247,73.8114,73.8681,22775.0
2023-01-27 14:00:00,78.21,78.33,78.07,78.12,27107.0,73.8492,73.9625,73.717,73.7642,27107.0
2023-01-27 14:10:00,78.1,78.2,78.1,78.18,20843.0,73.7453,73.8397,73.7453,73.8209,20843.0
2023-01-27 14:20:00,78.17,78.19,78.09,78.11,19861.0,73.8114,73.8303,73.7359,73.7548,19861.0
2023-01-27 14:30:00,78.11,78.21,78.1,78.2,19523.0,73.7548,73.8492,73.7453,73.8397,19523.0
2023-01-27 14:40:00,78.19,78.31,78.16,78.29,24182.0,73.8303,73.9436,73.802,73.9247,24182.0
2023-01-27 14:50:00,78.28,78.33,78.22,78.25,20105.0,73.9153,73.9625,73.8586,73.8869,20105.0
2023-01-27 15:00:00,78.25,78.55,78.22,78.54,91103.0,73.8869,74.1702,73.8586,74.1608,91103.0
2023-01-27 15:10:00,78.53,78.6,78.25,78.34,54728.0,74.1513,74.2174,73.8869,73.9719,54728.0
2023-01-27 15:20:00,78.35,78.43,78.25,78.43,38157.0,73.9814,74.0569,73.8869,74.0569,38157.0
2023-01-27 15:30:00,78.44,78.48,78.27,78.29,42719.0,74.0664,74.1041,73.9058,73.9247,42719.0
2023-01-27 15:40:00,78.28,78.41,78.07,78.14,115390.0,73.9153,74.038,73.717,73.7831,115390.0
2023-01-27 15:50:00,78.14,78.14,77.57,77.69,390237.0,73.7831,73.7831,73.2449,73.3582,390237.0
2023-01-30 09:30:00,76.38,76.87,76.38,76.73,79900.0,72.1212,72.5839,72.1212,72.4517,79900.0
2023-01-30 09:40:00,76.78,77.1,76.58,77.01,39874.0,72.4989,72.8011,72.3101,72.7161,39874.0
2023-01-30 09:50:00,77.09,77.23,76.94,77.01,30009.0,72.7916,72.9238,72.65,72.7161,30009.0
2023-01-30 10:00:00,77.02,77.38,76.93,77.38,63059.0,72.7255,73.0655,72.6405,73.0655,63059.0
2023-01-30 10:10:00,77.39,77.41,77.14,77.26,100424.0,73.0749,73.0938,72.8388,72.9521,100424.0
2023-01-30 10:20:00,77.21,77.34,76.7,76.85,33451.0,72.9049,73.0277,72.4234,72.565,33451.0
2023-01-30 10:30:00,76.94,76.97,76.43,76.5,25163.0,72.65,72.6783,72.1684,72.2345,25163.0
2023-01-30 10:40:00,76.49,76.62,76.32,76.61,40743.0,72.2251,72.3478,72.0646,72.3384,40743.0
2023-01-30 10:50:00,76.62,76.78,76.54,76.73,38069.0,72.3478,72.4989,72.2723,72.4517,38069.0
2023-01-30 11:00:00,76.74,76.82,76.66,76.82,23837.0,72.4611,72.5367,72.3856,72.5367,23837.0
2023-01-30 11:10:00,76.81,77.08,76.81,76.97,26612.0,72.5272,72.7822,72.5272,72.6783,26612.0
2023-01-30 11:20:00,76.99,77.01,76.79,76.98,32011.0,72.6972,72.7161,72.5084,72.6878,32011.0
2023-01-30 11:30:00,76.99,77.1,76.74,76.81,35712.0,72.6972,72.8011,72.4611,72.5272,35712.0
2023-01-30 11:40:00,76.78,76.89,76.66,76.68,17635.0,72.4989,72.6028,72.3856,72.4045,17635.0
2023-01-30 11:50:00,76.67,76.77,76.52,76.73,51631.0,72.395,72.4895,72.2534,72.4517,51631.0
2023-01-30 12:00:00,76.7,76.92,76.69,76.81,16373.0,72.4234,72.6311,72.4139,72.5272,16373.0
2023-01-30 12:10:00,76.8,76.83,76.6,76.62,17086.0,72.5178,72.5461,72.3289,72.3478,17086.0
2023-01-30 12:20:00,76.62,76.64,76.36,76.51,25265.0,72.3478,72.3667,72.1023,72.244,25265.0
2023-01-30 12:30:00,76.52,76.54,76.28,76.37,30847.0,72.2534,72.2723,72.0268,72.1118,30847.0
2023-01-30 12:40:00,76.35,76.39,76.16,76.24,26824.0,72.0929,72.1307,71.9135,71.989,26824.0
2023-01-30 12:50:00,76.23,76.28,76.08,76.22,41068.0,71.9796,72.0268,71.8379,71.9701,41068.0
2023-01-30 13:00:00,76.21,76.29,76.08,76.27,28991.0,71.9607,72.0362,71.8379,72.0173,28991.0
2023-01-30 13:10:00,76.3,76.39,76.11,76.35,33624.0,72.0457,72.1307,71.8663,72.0929,33624.0
2023-01-30 13:20:00,76.34,76.41,76.25,76.26,21222.0,72.0834,72.1495,71.9985,72.0079,21222.0
2023-01-30 13:30:00,76.23,76.24,76.08,76.12,21045.0,71.9796,71.989,71.8379,71.8757,21045.0
2023-01-30 13:40:00,76.13,76.23,76.01,76.22,56713.0,71.8852,71.9796,71.7718,71.9701,56713.0
2023-01-30 13:50:00,76.21,76.23,76.13,76.22,26692.0,71.9607,71.9796,71.8852,71.9701,26692.0
2023-01-30 14:00:00,76.24,76.33,76.18,76.19,29611.0,71.989,72.074,71.9324,71.9418,29611.0
2023-01-30 14:10:00,76.2,76.29,76.19,76.23,25652.0,71.9513,72.0362,71.9418,71.9796,25652.0
2023-01-30 14:20:00,76.25,76.3,76.17,76.17,21593.0,71.9985,72.0457,71.9229,71.9229,21593.0
2023-01-30 14:30:00,76.16,76.25,76.14,76.2,27750.0,71.9135,71.9985,71.8946,71.9513,27750.0
2023-01-30 14:40:00,76.2,76.2,76.01,76.05,54201.0,71.9513,71.9513,71.7718,71.8096,54201.0
2023-01-30 14:50:00,76.05,76.14,76.0,76.1,38298.0,71.8096,71.8946,71.7624,71.8568,38298.0
2023-01-30 15:00:00,76.11,76.25,75.86,75.94,53030.0,71.8663,71.9985,71.6302,71.7057,53030.0
2023-01-30 15:10:00,75.94,75.95,75.62,75.67,70454.0,71.7057,71.7152,71.4036,71.4508,70454.0
2023-01-30 15:20:00,75.68,75.71,75.5,75.52,44797.0,71.4602,71.4886,71.2903,71.3092,44797.0
2023-01-30 15:30:00,75.51,75.86,75.49,75.8,198749.0,71.2997,71.6302,71.2808,71.5736,198749.0
2023-01-30 15:40:00,75.8,75.86,75.71,75.86,129730.0,71.5736,71.6302,71.4886,71.6302,129730.0
2023-01-30 15:50:00,75.85,75.94,75.56,75.68,471946.0,71.6208,71.7057,71.3469,71.4602,471946.0
2023-01-31 09:30:00,75.68,76.37,75.63,76.37,132513.0,71.4602,72.1118,71.413,72.1118,132513.0
2023-01-31 09:40:00,76.36,76.69,76.03,76.12,115086.0,72.1023,72.4139,71.7907,71.8757,115086.0
2023-01-31 09:50:00,76.12,76.31,75.83,75.83,62466.0,71.8757,72.0551,71.6019,71.6019,62466.0
2023-01-31 10:00:00,75.84,76.22,75.81,75.93,40142.0,71.6113,71.9701,71.583,71.6963,40142.0
2023-01-31 10:10:00,75.91,76.54,75.9,76.38,33714.0,71.6774,72.2723,71.668,72.1212,33714.0
2023-01-31 10:20:00,76.37,76.73,76.33,76.72,31329.0,72.1118,72.4517,72.074,72.4423,31329.0
2023-01-31 10:30:00,76.75,76.79,76.48,76.52,96808.0,72.4706,72.5084,72.2156,72.2534,96808.0
2023-01-31 10:40:00,76.53,76.61,76.36,76.51,59730.0,72.2629,72.3384,72.1023,72.244,59730.0
2023-01-31 10:50:00,76.52,76.77,76.5,76.77,35013.0,72.2534,72.4895,72.2345,72.4895,35013.0
2023-01-31 11:00:00,76.8,77.02,76.79,76.96,50339.0,72.5178,72.7255,72.5084,72.6689,50339.0
2023-01-31 11:10:00,76.95,77.09,76.84,77.04,49395.0,72.6594,72.7916,72.5556,72.7444,49395.0
2023-01-31 11:20:00,77.06,77.07,76.85,76.85,37618.0,72.7633,72.7727,72.565,72.565,37618.0
2023-01-31 11:30:00,76.87,76.95,76.77,76.82,28553.0,72.5839,72.6594,72.4895,72.5367,28553.0
2023-01-31 11:40:00,76.82,76.9,76.67,76.71,31356.0,72.5367,72.6122,72.395,72.4328,31356.0
2023-01-31 11:50:00,76.72,77.03,76.69,76.96,28449.0,72.4423,72.735,72.4139,72.6689,28449.0
2023-01-31 12:00:00,76.96,77.09,76.83,76.97,33467.0,72.6689,72.7916,72.5461,72.6783,33467.0
2023-01-31 12:10:00,76.99,77.22,76.91,77.17,30028.0,72.6972,72.9144,72.6217,72.8672,30028.0
2023-01-31 12:20:00,77.19,77.22,77.05,77.11,24373.0,72.8861,72.9144,72.7539,72.8105,24373.0
2023-01-31 12:30:00,77.12,77.14,76.99,77.06,19953.0,72.82,72.8388,72.6972,72.7633,19953.0
2023-01-31 12:40:00,77.07,77.2,77.07,77.1,28050.0,72.7727,72.8955,72.7727,72.8011,28050.0
2023-01-31 12:50:00,77.12,77.19,77.06,77.13,20272.0,72.82,72.8861,72.7633,72.8294,20272.0
2023-01-31 13:00:00,77.15,77.15,77.04,77.12,19873.0,72.8483,72.8483,72.7444,72.82,19873.0
2023-01-31 13:10:00,77.13,77.15,77.04,77.09,18183.0,72.8294,72.8483,72.7444,72.7916,18183.0
2023-01-31 13:20:00,77.1,77.24,77.02,77.24,20666.0,72.8011,72.9333,72.7255,72.9333,20666.0
2023-01-31 13:30:00,77.28,77.28,77.11,77.16,28272.0,72.971,72.971,72.8105,72.8577,28272.0
2023-01-31 13:40:00,77.17,77.38,77.09,77.31,27506.0,72.8672,73.0655,72.7916,72.9994,27506.0
2023-01-31 13:50:00,77.32,77.37,77.19,77.2,27571.0,73.0088,73.056,72.8861,72.8955,27571.0
2023-01-31 14:00:00,77.2,77.24,77.03,77.24,26899.0,72.8955,72.9333,72.735,72.9333,26899.0
2023-01-31 14:10:00,77.22,77.25,77.04,77.06,24871.0,72.9144,72.9427,72.7444,72.7633,24871.0
2023-01-31 14:20:00,77.07,77.14,77.02,77.1,19263.0,72.7727,72.8388,72.7255,72.8011,19263.0
2023-01-31 14:30:00,77.1,77.32,77.09,77.24,88064.0,72.8011,73.0088,72.7916,72.9333,88064.0
2023-01-31 14:40:00,77.25,77.37,77.16,77.19,59320.0,72.9427,73.056,72.8577,72.8861,59320.0
2023-01-31 14:50:00,77.19,77.2,77.06,77.06,44692.0,72.8861,72.8955,72.7633,72.7633,44692.0
2023-01-31 15:00:00,77.07,77.2,77.01,77.11,62162.0,72.7727,72.8955,72.7161,72.8105,62162.0
2023-01-31 15:10:00,77.11,77.13,76.86,76.91,41174.0,72.8105,72.8294,72.5745,72.6217,41174.0
2023-01-31 15:20:00,76.92,76.97,76.79,76.81,40128.0,72.6311,72.6783,72.5084,72.5272,40128.0
2023-01-31 15:30:00,76.81,76.96,76.81,76.92,60906.0,72.5272,72.6689,72.5272,72.6311,60906.0
2023-01-31 15:40:00,76.93,77.24,76.93,77.21,117722.0,72.6405,72.9333,72.6405,72.9049,117722.0
2023-01-31 15:50:00,77.2,77.74,77.1,77.63,802045.0,72.8955,73.4054,72.8011,73.3015,802045.0
2023-02-01 09:30:00,77.9,78.41,77.88,78.14,85083.0,73.5565,74.038,73.5376,73.7831,85083.0
2023-02-01 09:40:00,78.12,78.89,78.11,78.61,118759.0,73.7642,74.4913,73.7548,74.2269,118759.0
2023-02-01 09:50:00,78.63,79.09,78.54,78.81,87893.0,74.2458,74.6801,74.1608,74.4157,87893.0
2023-02-01 10:00:00,78.86,78.95,78.55,78.84,48762.0,74.4629,74.5479,74.1702,74.4441,48762.0
2023-02-01 10:10:00,78.89,79.21,78.88,79.14,96559.0,74.4913,74.7934,74.4818,74.7273,96559.0
2023-02-01 10:20:00,79.15,79.25,78.89,79.14,55716.0,74.7368,74.8312,74.4913,74.7273,55716.0
2023-02-01 10:30:00,79.16,79.24,79.01,79.04,43656.0,74.7462,74.8217,74.6046,74.6329,43656.0
2023-02-01 10:40:00,79.01,79.07,78.85,78.9,47909.0,74.6046,74.6612,74.4535,74.5007,47909.0
2023-02-01 10:50:00,78.9,78.9,78.43,78.47,70060.0,74.5007,74.5007,74.0569,74.0947,70060.0
2023-02-01 11:00:00,78.45,78.82,78.33,78.81,52289.0,74.0758,74.4252,73.9625,74.4157,52289.0
2023-02-01 11:10:00,78.81,79.05,78.77,78.94,51219.0,74.4157,74.6423,74.378,74.5385,51219.0
2023-02-01 11:20:00,78.94,79.14,78.93,79.02,43479.0,74.5385,74.7273,74.529,74.614,43479.0
2023-02-01 11:30:00,79.02,79.09,78.88,78.89,44955.0,74.614,74.6801,74.4818,74.4913,44955.0
2023-02-01 11:40:00,78.88,78.98,78.79,78.85,42926.0,74.4818,74.5762,74.3968,74.4535,42926.0
2023-02-01 11:50:00,78.83,78.9,78.61,78.64,70364.0,74.4346,74.5007,74.2269,74.2552,70364.0
2023-02-01 12:00:00,78.66,78.79,78.53,78.56,29829.0,74.2741,74.3968,74.1513,74.1797,29829.0
2023-02-01 12:10:00,78.57,78.66,78.53,78.55,34062.0,74.1891,74.2741,74.1513,74.1702,34062.0
2023-02-01 12:20:00,78.55,78.79,78.55,78.65,29740.0,74.1702,74.3968,74.1702,74.2646,29740.0
2023-02-01 12:30:00,78.66,78.78,78.65,78.76,29425.0,74.2741,74.3874,74.2646,74.3685,29425.0
2023-02-01 12:40:00,78.77,78.82,78.62,78.63,25617.0,74.378,74.4252,74.2363,74.2458,25617.0
2023-02-01 12:50:00,78.61,78.82,78.61,78.74,27004.0,74.2269,74.4252,74.2269,74.3496,27004.0
2023-02-01 13:00:00,78.74,78.91,78.71,78.88,40141.0,74.3496,74.5101,74.3213,74.4818,40141.0
2023-02-01 13:10:00,78.87,78.99,78.81,78.81,92127.0,74.4724,74.5857,74.4157,74.4157,92127.0
2023-02-01 13:20:00,78.81,79.09,78.79,79.09,30442.0,74.4157,74.6801,74.3968,74.6801,30442.0
2023-02-01 13:30:00,79.09,79.2,79.01,79.12,26374.0,74.6801,74.784,74.6046,74.7084,26374.0
2023-02-01 13:40:00,79.13,79.19,78.87,78.88,30904.0,74.7179,74.7745,74.4724,74.4818,30904.0
2023-02-01 13:50:00,78.88,79.19,78.83,79.03,42420.0,74.4818,74.7745,74.4346,74.6235,42420.0
2023-02-01 14:00:00,78.98,79.29,78.35,79.11,84473.0,74.5762,74.869,73.9814,74.699,84473.0
2023-02-01 14:10:00,79.12,79.36,78.96,79.16,38769.0,74.7084,74.9351,74.5574,74.7462,38769.0
2023-02-01 14:20:00,79.12,79.24,79.01,79.03,35048.0,74.7084,74.8217,74.6046,74.6235,35048.0
2023-02-01 14:30:00,79.05,79.73,78.37,79.67,112038.0,74.6423,75.2844,74.0003,75.2278,112038.0
2023-02-01 14:40:00,79.7,80.65,79.57,80.38,118435.0,75.2561,76.1531,75.1333,75.8982,118435.0
2023-02-01 14:50:00,80.39,80.83,80.38,80.6,109375.0,75.9076,76.3231,75.8982,76.1059,109375.0
2023-02-01 15:00:00,80.62,81.62,80.62,81.49,138970.0,76.1248,77.069,76.1248,76.9463,138970.0
2023-02-01 15:10:00,81.48,81.61,81.15,81.39,141385.0,76.9368,77.0596,76.6252,76.8519,141385.0
2023-02-01 15:20:00,81.42,81.57,81.13,81.55,117484.0,76.8802,77.0218,76.6064,77.0029,117484.0
2023-02-01 15:30:00,81.55,82.07,81.39,81.98,152986.0,77.0029,77.494,76.8519,77.409,152986.0
2023-02-01 15:40:00,81.97,82.08,81.4,81.45,201187.0,77.3995,77.5034,76.8613,76.9085,201187.0
2023-02-01 15:50:00,81.44,81.44,80.95,81.23,676963.0,76.8991,76.8991,76.4364,76.7008,676963.0
2023-02-02 09:30:00,82.0,82.76,82.0,82.73,310291.0,77.4279,78.1455,77.4279,78.1172,310291.0
2023-02-02 09:40:00,82.73,84.09,82.59,84.04,471542.0,78.1172,79.4013,77.985,79.3541,471542.0
2023-02-02 09:50:00,84.02,84.09,82.9,82.91,355138.0,79.3352,79.4013,78.2777,78.2871,355138.0
2023-02-02 10:00:00,82.91,83.37,82.7,83.0,266935.0,78.2871,78.7215,78.0888,78.3721,266935.0
2023-02-02 10:10:00,83.0,83.38,82.83,83.38,117608.0,78.3721,78.7309,78.2116,78.7309,117608.0
2023-02-02 10:20:00,83.36,83.68,83.19,83.49,143057.0,78.712,79.0142,78.5515,78.8348,143057.0
2023-02-02 10:30:00,83.52,83.98,83.51,83.85,167915.0,78.8631,79.2975,78.8537,79.1747,167915.0
2023-02-02 10:40:00,83.86,83.89,83.46,83.69,102447.0,79.1841,79.2125,78.8064,79.0236,102447.0
2023-02-02 10:50:00,83.7,83.7,82.8,83.21,195619.0,79.0331,79.0331,78.1832,78.5704,195619.0
2023-02-02 11:00:00,83.22,83.44,82.92,83.43,129233.0,78.5798,78.7876,78.2966,78.7781,129233.0
2023-02-02 11:10:00,83.45,83.73,83.32,83.37,105231.0,78.797,79.0614,78.6743,78.7215,105231.0
2023-02-02 11:20:00,83.36,83.75,83.25,83.57,86419.0,78.712,79.0803,78.6082,78.9103,86419.0
2023-02-02 11:30:00,83.57,83.75,83.42,83.65,70979.0,78.9103,79.0803,78.7687,78.9859,70979.0
2023-02-02 11:40:00,83.69,83.69,83.32,83.37,50540.0,79.0236,79.0236,78.6743,78.7215,50540.0
2023-02-02 11:50:00,83.38,83.52,83.13,83.16,49079.0,78.7309,78.8631,78.4948,78.5232,49079.0
2023-02-02 12:00:00,83.17,83.47,83.17,83.24,49975.0,78.5326,78.8159,78.5326,78.5987,49975.0
2023-02-02 12:10:00,83.23,83.63,83.18,83.5,42192.0,78.5893,78.967,78.5421,78.8442,42192.0
2023-02-02 12:20:00,83.51,83.74,83.44,83.56,49047.0,78.8537,79.0708,78.7876,78.9009,49047.0
2023-02-02 12:30:00,83.55,83.66,83.44,83.65,55015.0,78.8914,78.9953,78.7876,78.9859,55015.0
2023-02-02 12:40:00,83.65,83.75,83.54,83.67,58343.0,78.9859,79.0803,78.882,79.0047,58343.0
2023-02-02 12:50:00,83.67,83.99,83.62,83.84,44745.0,79.0047,79.3069,78.9575,79.1653,44745.0
2023-02-02 13:00:00,83.85,84.26,83.83,84.04,63697.0,79.1747,79.5618,79.1558,79.3541,63697.0
2023-02-02 13:10:00,84.04,84.35,83.96,84.33,48420.0,79.3541,79.6468,79.2786,79.6279,48420.0
2023-02-02 13:20:00,84.31,84.47,84.2,84.29,65516.0,79.6091,79.7601,79.5052,79.5902,65516.0
2023-02-02 13:30:00,84.29,84.64,84.28,84.56,65234.0,79.5902,79.9207,79.5807,79.8451,65234.0
2023-02-02 13:40:00,84.56,84.74,84.55,84.72,53631.0,79.8451,80.0151,79.8357,79.9962,53631.0
2023-02-02 13:50:00,84.72,84.93,84.72,84.93,73368.0,79.9962,80.1945,79.9962,80.1945,73368.0
2023-02-02 14:00:00,84.92,84.95,84.7,84.71,109461.0,80.185,80.2134,79.9773,79.9868,109461.0
2023-02-02 14:10:00,84.7,84.71,84.36,84.6,62825.0,79.9773,79.9868,79.6563,79.8829,62825.0
2023-02-02 14:20:00,84.59,84.62,84.28,84.29,107695.0,79.8734,79.9018,79.5807,79.5902,107695.0
2023-02-02 14:30:00,84.28,84.33,83.53,83.69,101479.0,79.5807,79.6279,78.8725,79.0236,101479.0
2023-02-02 14:40:00,83.69,83.74,83.51,83.71,128619.0,79.0236,79.0708,78.8537,79.0425,128619.0
2023-02-02 14:50:00,83.71,83.82,83.38,83.38,163070.0,79.0425,79.1464,78.7309,78.7309,163070.0
2023-02-02 15:00:00,83.38,83.58,83.14,83.26,161457.0,78.7309,78.9198,78.5043,78.6176,161457.0
2023-02-02 15:10:00,83.26,83.48,83.26,83.47,107665.0,78.6176,78.8253,78.6176,78.8159,107665.0
2023-02-02 15:20:00,83.49,83.78,83.42,83.62,189757.0,78.8348,79.1086,78.7687,78.9575,189757.0
2023-02-02 15:30:00,83.63,83.89,83.63,83.65,143405.0,78.967,79.2125,78.967,78.9859,143405.0
2023-02-02 15:40:00,83.65,83.98,83.65,83.8,304529.0,78.9859,79.2975,78.9859,79.1275,304529.0
2023-02-02 15:50:00,83.81,84.63,83.81,84.56,596869.0,79.1369,79.9112,79.1369,79.8451,596869.0
2023-02-03 09:30:00,83.72,85.75,83.51,85.57,454805.0,79.052,80.9688,78.8537,80.7988,454805.0
2023-02-03 09:40:00,85.57,85.85,84.63,85.1,303599.0,80.7988,81.0632,79.9112,80.355,303599.0
2023-02-03 09:50:00,85.07,86.19,84.87,86.11,226399.0,80.3267,81.3842,80.1378,81.3087,226399.0
2023-02-03 10:00:00,86.01,86.49,85.3,86.33,121189.0,81.2143,81.6675,80.5439,81.5164,121189.0
2023-02-03 10:10:00,86.29,87.32,86.26,86.82,121694.0,81.4787,82.4512,81.4503,81.9791,121694.0
2023-02-03 10:20:00,86.86,87.2,86.54,86.88,110323.0,82.0169,82.3379,81.7147,82.0358,110323.0
2023-02-03 10:30:00,86.91,87.72,86.91,87.55,82501.0,82.0641,82.8289,82.0641,82.6684,82501.0
2023-02-03 10:40:00,87.51,87.76,87.06,87.54,157066.0,82.6306,82.8667,82.2057,82.659,157066.0
2023-02-03 10:50:00,87.56,87.6,86.85,87.02,158890.0,82.6778,82.7156,82.0074,82.168,158890.0
2023-02-03 11:00:00,87.05,87.51,87.01,87.5,111651.0,82.1963,82.6306,82.1585,82.6212,111651.0
2023-02-03 11:10:00,87.5,87.55,87.1,87.2,83677.0,82.6212,82.6684,82.2435,82.3379,83677.0
2023-02-03 11:20:00,87.21,87.71,87.15,87.52,85914.0,82.3474,82.8195,82.2907,82.6401,85914.0
2023-02-03 11:30:00,87.51,87.56,86.6,86.72,117612.0,82.6306,82.6778,81.7714,81.8847,117612.0
2023-02-03 11:40:00,86.74,87.25,86.65,86.91,95512.0,81.9036,82.3851,81.8186,82.0641,95512.0
2023-02-03 11:50:00,86.9,87.31,86.71,86.79,106832.0,82.0546,82.4418,81.8752,81.9508,106832.0
2023-02-03 12:00:00,86.77,87.22,86.62,87.13,65028.0,81.9319,82.3568,81.7903,82.2718,65028.0
2023-02-03 12:10:00,87.14,87.23,86.97,87.0,62738.0,82.2813,82.3662,82.1207,82.1491,62738.0
2023-02-03 12:20:00,86.98,87.34,86.91,87.08,64252.0,82.1302,82.4701,82.0641,82.2246,64252.0
2023-02-03 12:30:00,87.06,87.37,86.91,87.3,105930.0,82.2057,82.4984,82.0641,82.4323,105930.0
2023-02-03 12:40:00,87.31,87.63,87.3,87.32,62022.0,82.4418,82.7439,82.4323,82.4512,62022.0
2023-02-03 12:50:00,87.33,87.66,86.93,86.98,75851.0,82.4607,82.7723,82.083,82.1302,75851.0
2023-02-03 13:00:00,86.98,86.98,86.3,86.32,98461.0,82.1302,82.1302,81.4881,81.507,98461.0
2023-02-03 13:10:00,86.32,86.62,86.23,86.53,53664.0,81.507,81.7903,81.422,81.7053,53664.0
2023-02-03 13:20:00,86.51,86.62,86.33,86.34,59151.0,81.6864,81.7903,81.5164,81.5259,59151.0
2023-02-03 13:30:00,86.34,86.34,86.01,86.04,72860.0,81.5259,81.5259,81.2143,81.2426,72860.0
2023-02-03 13:40:00,86.04,86.07,85.79,85.98,56988.0,81.2426,81.2709,81.0065,81.1859,56988.0
2023-02-03 13:50:00,85.98,86.26,85.98,86.0,76010.0,81.1859,81.4503,81.1859,81.2048,76010.0
2023-02-03 14:00:00,85.99,85.99,85.73,85.87,57478.0,81.1954,81.1954,80.9499,81.0821,57478.0
2023-02-03 14:10:00,85.88,85.99,85.72,85.76,58786.0,81.0915,81.1954,80.9404,80.9782,58786.0
2023-02-03 14:20:00,85.78,85.85,85.62,85.78,54864.0,80.9971,81.0632,80.846,80.9971,54864.0
2023-02-03 14:30:00,85.77,85.89,85.54,85.75,74747.0,80.9876,81.101,80.7705,80.9688,74747.0
2023-02-03 14:40:00,85.75,85.76,85.47,85.55,128331.0,80.9688,80.9782,80.7044,80.7799,128331.0
2023-02-03 14:50:00,85.54,85.55,85.22,85.48,214254.0,80.7705,80.7799,80.4683,80.7138,214254.0
2023-02-03 15:00:00,85.47,85.5,85.1,85.33,129954.0,80.7044,80.7327,80.355,80.5722,129954.0
2023-02-03 15:10:00,85.34,85.56,85.23,85.55,106112.0,80.5816,80.7894,80.4778,80.7799,106112.0
2023-02-03 15:20:00,85.56,85.56,85.29,85.32,140374.0,80.7894,80.7894,80.5344,80.5627,140374.0
2023-02-03 15:30:00,85.32,85.49,85.07,85.18,130306.0,80.5627,80.7233,80.3267,80.4305,130306.0
2023-02-03 15:40:00,85.17,85.21,84.89,84.95,248333.0,80.4211,80.4589,80.1567,80.2134,248333.0
2023-02-03 15:50:00,84.93,85.47,84.75,85.33,733570.0,80.1945,80.7044,80.0245,80.5722,733570.0
2023-02-06 09:30:00,84.29,84.44,83.87,84.25,136803.0,79.5902,79.7318,79.1936,79.5524,136803.0
2023-02-06 09:40:00,84.32,84.4,83.8,84.2,88788.0,79.6185,79.694,79.1275,79.5052,88788.0
2023-02-06 09:50:00,84.2,85.55,84.1,85.45,168570.0,79.5052,80.7799,79.4108,80.6855,168570.0
2023-02-06 10:00:00,85.5,85.94,85.21,85.86,92180.0,80.7327,81.1482,80.4589,81.0726,92180.0
2023-02-06 10:10:00,85.87,86.09,85.53,85.58,85064.0,81.0821,81.2898,80.761,80.8082,85064.0
2023-02-06 10:20:00,85.57,85.61,84.93,85.11,103129.0,80.7988,80.8366,80.1945,80.3644,103129.0
2023-02-06 10:30:00,85.08,85.66,85.06,85.6,80451.0,80.3361,80.8838,80.3172,80.8271,80451.0
2023-02-06 10:40:00,85.61,86.02,85.53,86.02,120003.0,80.8366,81.2237,80.761,81.2237,120003.0
2023-02-06 10:50:00,86.02,86.24,85.84,85.92,67105.0,81.2237,81.4314,81.0537,81.1293,67105.0
2023-02-06 11:00:00,85.91,86.07,85.69,85.77,47138.0,81.1198,81.2709,80.9121,80.9876,47138.0
2023-02-06 11:10:00,85.78,86.0,85.45,85.92,67745.0,80.9971,81.2048,80.6855,81.1293,67745.0
2023-02-06 11:20:00,85.92,85.94,85.73,85.82,71755.0,81.1293,81.1482,80.9499,81.0349,71755.0
2023-02-06 11:30:00,85.83,86.07,85.7,85.73,74895.0,81.0443,81.2709,80.9216,80.9499,74895.0
2023-02-06 11:40:00,85.72,85.89,85.57,85.69,69350.0,80.9404,81.101,80.7988,80.9121,69350.0
2023-02-06 11:50:00,85.69,85.9,85.55,85.66,55191.0,80.9121,81.1104,80.7799,80.8838,55191.0
2023-02-06 12:00:00,85.66,85.67,85.46,85.53,30672.0,80.8838,80.8932,80.6949,80.761,30672.0
2023-02-06 12:10:00,85.53,85.59,85.4,85.41,50082.0,80.761,80.8177,80.6383,80.6477,50082.0
2023-02-06 12:20:00,85.41,85.68,85.33,85.52,60993.0,80.6477,80.9027,80.5722,80.7516,60993.0
2023-02-06 12:30:00,85.52,85.63,85.47,85.53,50787.0,80.7516,80.8555,80.7044,80.761,50787.0
2023-02-06 12:40:00,85.54,85.65,85.41,85.54,48383.0,80.7705,80.8743,80.6477,80.7705,48383.0
2023-02-06 12:50:00,85.53,85.54,85.18,85.19,58864.0,80.761,80.7705,80.4305,80.44,58864.0
2023-02-06 13:00:00,85.19,85.24,85.0,85.14,38520.0,80.44,80.4872,80.2606,80.3928,38520.0
2023-02-06 13:10:00,85.14,85.19,84.88,85.08,41117.0,80.3928,80.44,80.1473,80.3361,41117.0
2023-02-06 13:20:00,85.08,85.08,84.85,84.92,40304.0,80.3361,80.3361,80.1189,80.185,40304.0
2023-02-06 13:30:00,84.92,85.07,84.81,84.84,47717.0,80.185,80.3267,80.0812,80.1095,47717.0
2023-02-06 13:40:00,84.84,84.86,84.54,84.63,44666.0,80.1095,80.1284,79.8262,79.9112,44666.0
2023-02-06 13:50:00,84.63,84.8,84.63,84.75,50342.0,79.9112,80.0717,79.9112,80.0245,50342.0
2023-02-06 14:00:00,84.76,84.97,84.74,84.86,61656.0,80.034,80.2323,80.0151,80.1284,61656.0
2023-02-06 14:10:00,84.85,84.94,84.69,84.82,44866.0,80.1189,80.2039,79.9679,80.0906,44866.0
2023-02-06 14:20:00,84.82,84.97,84.71,84.76,60115.0,80.0906,80.2323,79.9868,80.034,60115.0
2023-02-06 14:30:00,84.76,84.82,84.5,84.65,110087.0,80.034,80.0906,79.7885,79.9301,110087.0
2023-02-06 14:40:00,84.64,84.77,84.56,84.77,46249.0,79.9207,80.0434,79.8451,80.0434,46249.0
2023-02-06 14:50:00,84.76,84.89,84.65,84.89,43668.0,80.034,80.1567,79.9301,80.1567,43668.0
2023-02-06 15:00:00,84.88,84.97,84.74,84.77,51805.0,80.1473,80.2323,80.0151,80.0434,51805.0
2023-02-06 15:10:00,84.77,84.78,84.47,84.55,60058.0,80.0434,80.0528,79.7601,79.8357,60058.0
2023-02-06 15:20:00,84.55,84.59,84.34,84.36,130689.0,79.8357,79.8734,79.6374,79.6563,130689.0
2023-02-06 15:30:00,84.35,84.51,84.23,84.4,133411.0,79.6468,79.7979,79.5335,79.694,133411.0
2023-02-06 15:40:00,84.4,84.5,84.32,84.33,176165.0,79.694,79.7885,79.6185,79.6279,176165.0
2023-02-06 15:50:00,84.34,84.64,84.32,84.43,572457.0,79.6374,79.9207,79.6185,79.7224,572457.0
2023-02-07 09:30:00,84.63,85.27,84.53,84.81,94764.0,79.9112,80.5155,79.8168,80.0812,94764.0
2023-02-07 09:40:00,84.79,85.15,84.79,84.92,53302.0,80.0623,80.4022,80.0623,80.185,53302.0
2023-02-07 09:50:00,84.93,85.37,84.77,84.91,49114.0,80.1945,80.61,80.0434,80.1756,49114.0
2023-02-07 10:00:00,84.91,85.0,84.63,84.88,76039.0,80.1756,80.2606,79.9112,80.1473,76039.0
2023-02-07 10:10:00,84.88,84.94,84.63,84.79,39511.0,80.1473,80.2039,79.9112,80.0623,39511.0
2023-02-07 10:20:00,84.77,84.82,84.38,84.55,43492.0,80.0434,80.0906,79.6752,79.8357,43492.0
2023-02-07 10:30:00,84.54,84.69,84.48,84.66,33549.0,79.8262,79.9679,79.7696,79.9395,33549.0
2023-02-07 10:40:00,84.65,84.86,84.62,84.82,32357.0,79.9301,80.1284,79.9018,80.0906,32357.0
2023-02-07 10:50:00,84.85,84.95,84.56,84.64,40626.0,80.1189,80.2134,79.8451,79.9207,40626.0
2023-02-07 11:00:00,84.64,84.96,84.59,84.88,56900.0,79.9207,80.2228,79.8734,80.1473,56900.0
2023-02-07 11:10:00,84.88,84.91,84.75,84.81,38901.0,80.1473,80.1756,80.0245,80.0812,38901.0
2023-02-07 11:20:00,84.8,84.86,84.66,84.8,29306.0,80.0717,80.1284,79.9395,80.0717,29306.0
2023-02-07 11:30:00,84.8,85.04,84.76,84.84,40696.0,80.0717,80.2984,80.034,80.1095,40696.0
2023-02-07 11:40:00,84.84,84.91,84.76,84.76,42238.0,80.1095,80.1756,80.034,80.034,42238.0
2023-02-07 11:50:00,84.76,84.84,84.6,84.63,77945.0,80.034,80.1095,79.8829,79.9112,77945.0
2023-02-07 12:00:00,84.62,84.85,84.59,84.82,48068.0,79.9018,80.1189,79.8734,80.0906,48068.0
2023-02-07 12:10:00,84.82,85.09,84.77,84.91,75683.0,80.0906,80.3456,80.0434,80.1756,75683.0
2023-02-07 12:20:00,84.92,84.95,84.64,84.72,31207.0,80.185,80.2134,79.9207,79.9962,31207.0
2023-02-07 12:30:00,84.74,84.84,84.72,84.8,27330.0,80.0151,80.1095,79.9962,80.0717,27330.0
2023-02-07 12:40:00,84.8,86.05,84.74,86.04,102414.0,80.0717,81.252,80.0151,81.2426,102414.0
2023-02-07 12:50:00,86.09,86.97,85.84,86.59,131440.0,81.2898,82.1207,81.0537,81.7619,131440.0
2023-02-07 13:00:00,86.63,86.77,85.96,85.98,63547.0,81.7997,81.9319,81.1671,81.1859,63547.0
2023-02-07 13:10:00,86.02,86.12,85.14,85.68,58640.0,81.2237,81.3181,80.3928,80.9027,58640.0
2023-02-07 13:20:00,85.63,85.65,84.98,84.99,38674.0,80.8555,80.8743,80.2417,80.2511,38674.0
2023-02-07 13:30:00,84.99,84.99,84.16,84.47,118136.0,80.2511,80.2511,79.4674,79.7601,118136.0
2023-02-07 13:40:00,84.48,84.88,84.25,84.34,79609.0,79.7696,80.1473,79.5524,79.6374,79609.0
2023-02-07 13:50:00,84.33,84.9,84.26,84.87,67127.0,79.6279,80.1662,79.5618,80.1378,67127.0
2023-02-07 14:00:00,84.87,85.68,84.85,85.51,51286.0,80.1378,80.9027,80.1189,80.7421,51286.0
2023-02-07 14:10:00,85.53,85.94,85.46,85.8,42416.0,80.761,81.1482,80.6949,81.016,42416.0
2023-02-07 14:20:00,85.79,85.86,85.61,85.72,38956.0,81.0065,81.0726,80.8366,80.9404,38956.0
2023-02-07 14:30:00,85.74,86.17,85.66,86.03,51487.0,80.9593,81.3653,80.8838,81.2332,51487.0
2023-02-07 14:40:00,86.02,86.23,85.94,86.06,40949.0,81.2237,81.422,81.1482,81.2615,40949.0
2023-02-07 14:50:00,86.06,86.32,86.0,86.3,90334.0,81.2615,81.507,81.2048,81.4881,90334.0
2023-02-07 15:00:00,86.37,86.51,85.98,86.04,167571.0,81.5542,81.6864,81.1859,81.2426,167571.0
2023-02-07 15:10:00,86.08,86.34,85.89,86.31,167116.0,81.2804,81.5259,81.101,81.4975,167116.0
2023-02-07 15:20:00,86.31,86.66,86.28,86.63,93015.0,81.4975,81.828,81.4692,81.7997,93015.0
2023-02-07 15:30:00,86.62,86.64,86.05,86.31,201798.0,81.7903,81.8091,81.252,81.4975,201798.0
2023-02-07 15:40:00,86.31,86.41,86.11,86.14,150113.0,81.4975,81.592,81.3087,81.337,150113.0
2023-02-07 15:50:00,86.18,87.0,86.17,86.53,767828.0,81.3748,82.1491,81.3653,81.7053,767828.0
2023-02-08 09:30:00,85.84,86.42,85.58,86.37,91747.0,81.0537,81.6014,80.8082,81.5542,91747.0
2023-02-08 09:40:00,86.36,86.42,86.02,86.07,89263.0,81.5448,81.6014,81.2237,81.2709,89263.0
2023-02-08 09:50:00,86.06,86.11,85.65,85.99,69579.0,81.2615,81.3087,80.8743,81.1954,69579.0
2023-02-08 10:00:00,85.99,86.08,85.75,85.95,90874.0,81.1954,81.2804,80.9688,81.1576,90874.0
2023-02-08 10:10:00,85.95,86.11,85.83,86.08,88553.0,81.1576,81.3087,81.0443,81.2804,88553.0
2023-02-08 10:20:00,86.07,86.07,85.67,85.71,42182.0,81.2709,81.2709,80.8932,80.931,42182.0
2023-02-08 10:30:00,85.69,85.69,85.2,85.63,41156.0,80.9121,80.9121,80.4494,80.8555,41156.0
2023-02-08 10:40:00,85.64,85.65,85.42,85.57,24187.0,80.8649,80.8743,80.6572,80.7988,24187.0
2023-02-08 10:50:00,85.55,85.56,85.3,85.36,31127.0,80.7799,80.7894,80.5439,80.6005,31127.0
2023-02-08 11:00:00,85.35,85.52,85.21,85.41,46874.0,80.5911,80.7516,80.4589,80.6477,46874.0
2023-02-08 11:10:00,85.45,85.5,85.25,85.5,31133.0,80.6855,80.7327,80.4966,80.7327,31133.0
2023-02-08 11:20:00,85.48,85.49,84.99,85.19,48791.0,80.7138,80.7233,80.2511,80.44,48791.0
2023-02-08 11:30:00,85.18,85.28,85.05,85.12,45236.0,80.4305,80.525,80.3078,80.3739,45236.0
2023-02-08 11:40:00,85.09,85.09,84.81,84.89,52425.0,80.3456,80.3456,80.0812,80.1567,52425.0
2023-02-08 11:50:00,84.9,85.28,84.87,85.26,27512.0,80.1662,80.525,80.1378,80.5061,27512.0
2023-02-08 12:00:00,85.28,85.28,84.96,85.16,39988.0,80.525,80.525,80.2228,80.4117,39988.0
2023-02-08 12:10:00,85.18,85.41,85.11,85.41,34517.0,80.4305,80.6477,80.3644,80.6477,34517.0
2023-02-08 12:20:00,85.4,85.49,85.29,85.43,23386.0,80.6383,80.7233,80.5344,80.6666,23386.0
2023-02-08 12:30:00,85.44,85.55,85.33,85.39,28801.0,80.676,80.7799,80.5722,80.6288,28801.0
2023-02-08 12:40:00,85.35,85.62,85.34,85.61,23167.0,80.5911,80.846,80.5816,80.8366,23167.0
2023-02-08 12:50:00,85.62,85.76,85.6,85.7,32370.0,80.846,80.9782,80.8271,80.9216,32370.0
2023-02-08 13:00:00,85.7,85.9,85.61,85.75,32884.0,80.9216,81.1104,80.8366,80.9688,32884.0
2023-02-08 13:10:00,85.76,85.83,85.57,85.58,20377.0,80.9782,81.0443,80.7988,80.8082,20377.0
2023-02-08 13:20:00,85.57,85.7,85.43,85.51,23672.0,80.7988,80.9216,80.6666,80.7421,23672.0
2023-02-08 13:30:00,85.5,85.6,85.37,85.42,28092.0,80.7327,80.8271,80.61,80.6572,28092.0
2023-02-08 13:40:00,85.46,85.5,85.24,85.29,22624.0,80.6949,80.7327,80.4872,80.5344,22624.0
2023-02-08 13:50:00,85.29,85.34,85.22,85.31,20951.0,80.5344,80.5816,80.4683,80.5533,20951.0
2023-02-08 14:00:00,85.32,85.34,85.15,85.31,32757.0,80.5627,80.5816,80.4022,80.5533,32757.0
2023-02-08 14:10:00,85.32,85.64,85.28,85.59,21943.0,80.5627,80.8649,80.525,80.8177,21943.0
2023-02-08 14:20:00,85.6,85.61,85.34,85.38,30105.0,80.8271,80.8366,80.5816,80.6194,30105.0
2023-02-08 14:30:00,85.4,85.46,85.34,85.37,25117.0,80.6383,80.6949,80.5816,80.61,25117.0
2023-02-08 14:40:00,85.37,85.39,85.08,85.11,30253.0,80.61,80.6288,80.3361,80.3644,30253.0
2023-02-08 14:50:00,85.11,85.2,85.07,85.16,30904.0,80.3644,80.4494,80.3267,80.4117,30904.0
2023-02-08 15:00:00,85.15,85.18,84.73,84.75,40782.0,80.4022,80.4305,80.0056,80.0245,40782.0
2023-02-08 15:10:00,84.74,84.76,84.6,84.61,48805.0,80.0151,80.034,79.8829,79.8923,48805.0
2023-02-08 15:20:00,84.61,84.87,84.61,84.77,40737.0,79.8923,80.1378,79.8923,80.0434,40737.0
2023-02-08 15:30:00,84.78,85.03,84.77,85.0,47758.0,80.0528,80.2889,80.0434,80.2606,47758.0
2023-02-08 15:40:00,84.99,85.03,84.66,84.73,118114.0,80.2511,80.2889,79.9395,80.0056,118114.0
2023-02-08 15:50:00,84.75,85.09,84.66,84.8,379859.0,80.0245,80.3456,79.9395,80.0717,379859.0
2023-02-09 09:30:00,86.2,86.4,85.75,86.27,95927.0,81.3937,81.5825,80.9688,81.4598,95927.0
2023-02-09 09:40:00,86.27,86.54,86.0,86.44,55230.0,81.4598,81.7147,81.2048,81.6203,55230.0
2023-02-09 09:50:00,86.42,86.47,86.02,86.14,54575.0,81.6014,81.6486,81.2237,81.337,54575.0
2023-02-09 10:00:00,86.11,86.53,86.05,86.36,318248.0,81.3087,81.7053,81.252,81.5448,318248.0
2023-02-09 10:10:00,86.37,86.76,86.3,86.61,201128.0,81.5542,81.9224,81.4881,81.7808,201128.0
2023-02-09 10:20:00,86.61,86.69,85.9,86.09,81698.0,81.7808,81.8564,81.1104,81.2898,81698.0
2023-02-09 10:30:00,86.08,86.45,86.05,86.41,54540.0,81.2804,81.6297,81.252,81.592,54540.0
2023-02-09 10:40:00,86.43,86.7,86.19,86.64,105376.0,81.6108,81.8658,81.3842,81.8091,105376.0
2023-02-09 10:50:00,86.65,86.67,86.25,86.39,53095.0,81.8186,81.8375,81.4409,81.5731,53095.0
2023-02-09 11:00:00,86.42,86.44,85.98,86.32,53389.0,81.6014,81.6203,81.1859,81.507,53389.0
2023-02-09 11:10:00,86.34,86.42,86.21,86.22,80917.0,81.5259,81.6014,81.4031,81.4126,80917.0
2023-02-09 11:20:00,86.21,86.24,85.94,86.02,61584.0,81.4031,81.4314,81.1482,81.2237,61584.0
2023-02-09 11:30:00,86.01,86.2,85.8,86.19,107208.0,81.2143,81.3937,81.016,81.3842,107208.0
2023-02-09 11:40:00,86.2,86.33,86.1,86.26,44823.0,81.3937,81.5164,81.2992,81.4503,44823.0
2023-02-09 11:50:00,86.23,86.28,86.05,86.2,33679.0,81.422,81.4692,81.252,81.3937,33679.0
2023-02-09 12:00:00,86.2,86.58,86.18,86.57,62146.0,81.3937,81.7525,81.3748,81.743,62146.0
2023-02-09 12:10:00,86.59,86.74,86.47,86.73,49292.0,81.7619,81.9036,81.6486,81.8941,49292.0
2023-02-09 12:20:00,86.73,86.82,86.46,86.47,54307.0,81.8941,81.9791,81.6392,81.6486,54307.0
2023-02-09 12:30:00,86.45,86.48,85.87,85.88,29158.0,81.6297,81.6581,81.0821,81.0915,29158.0
2023-02-09 12:40:00,85.88,85.95,85.59,85.67,41640.0,81.0915,81.1576,80.8177,80.8932,41640.0
2023-02-09 12:50:00,85.65,86.02,85.57,85.99,40827.0,80.8743,81.2237,80.7988,81.1954,40827.0
2023-02-09 13:00:00,85.98,86.0,85.75,85.93,35050.0,81.1859,81.2048,80.9688,81.1387,35050.0
2023-02-09 13:10:00,85.95,86.02,85.84,85.96,28660.0,81.1576,81.2237,81.0537,81.1671,28660.0
2023-02-09 13:20:00,85.95,86.07,85.91,85.93,43404.0,81.1576,81.2709,81.1198,81.1387,43404.0
2023-02-09 13:30:00,85.92,86.15,85.84,85.87,44365.0,81.1293,81.3465,81.0537,81.0821,44365.0
2023-02-09 13:40:00,85.88,85.9,85.7,85.85,32987.0,81.0915,81.1104,80.9216,81.0632,32987.0
2023-02-09 13:50:00,85.86,85.91,85.63,85.71,33848.0,81.0726,81.1198,80.8555,80.931,33848.0
2023-02-09 14:00:00,85.7,85.83,85.65,85.71,41982.0,80.9216,81.0443,80.8743,80.931,41982.0
2023-02-09 14:10:00,85.71,85.74,85.39,85.41,58368.0,80.931,80.9593,80.6288,80.6477,58368.0
2023-02-09 14:20:00,85.42,85.49,85.17,85.2,68690.0,80.6572,80.7233,80.4211,80.4494,68690.0
2023-02-09 14:30:00,85.19,85.27,85.03,85.05,74029.0,80.44,80.5155,80.2889,80.3078,74029.0
2023-02-09 14:40:00,85.05,85.27,85.0,85.13,50119.0,80.3078,80.5155,80.2606,80.3833,50119.0
2023-02-09 14:50:00,85.12,85.22,85.1,85.15,41763.0,80.3739,80.4683,80.355,80.4022,41763.0
2023-02-09 15:00:00,85.14,85.16,84.73,84.96,44401.0,80.3928,80.4117,80.0056,80.2228,44401.0
2023-02-09 15:10:00,84.97,84.97,84.67,84.81,58657.0,80.2323,80.2323,79.949,80.0812,58657.0
2023-02-09 15:20:00,84.82,84.84,84.51,84.57,52576.0,80.0906,80.1095,79.7979,79.8546,52576.0
2023-02-09 15:30:00,84.56,84.61,84.27,84.57,79342.0,79.8451,79.8923,79.5713,79.8546,79342.0
2023-02-09 15:40:00,84.58,84.82,84.49,84.7,67214.0,79.864,80.0906,79.779,79.9773,67214.0
2023-02-09 15:50:00,84.73,85.14,84.72,84.88,338045.0,80.0056,80.3928,79.9962,80.1473,338045.0
2023-02-10 09:30:00,84.09,84.17,83.47,83.72,126648.0,79.4013,79.4769,78.8159,79.052,126648.0
2023-02-10 09:40:00,83.7,83.7,83.16,83.4,78736.0,79.0331,79.0331,78.5232,78.7498,78736.0
2023-02-10 09:50:00,83.4,83.64,83.05,83.3,48569.0,78.7498,78.9764,78.4193,78.6554,48569.0
2023-02-10 10:00:00,83.32,83.35,82.72,83.11,71579.0,78.6743,78.7026,78.1077,78.476,71579.0
2023-02-10 10:10:00,83.08,83.65,83.08,83.51,53570.0,78.4476,78.9859,78.4476,78.8537,53570.0
2023-02-10 10:20:00,83.49,83.65,83.37,83.45,46144.0,78.8348,78.9859,78.7215,78.797,46144.0
2023-02-10 10:30:00,83.44,83.57,83.22,83.31,65327.0,78.7876,78.9103,78.5798,78.6648,65327.0
2023-02-10 10:40:00,83.3,83.3,83.02,83.14,84944.0,78.6554,78.6554,78.391,78.5043,84944.0
2023-02-10 10:50:00,83.13,83.15,82.77,83.05,84821.0,78.4948,78.5137,78.1549,78.4193,84821.0
2023-02-10 11:00:00,83.02,83.16,82.88,83.05,116599.0,78.391,78.5232,78.2588,78.4193,116599.0
2023-02-10 11:10:00,83.05,83.11,82.79,83.04,121554.0,78.4193,78.476,78.1738,78.4099,121554.0
2023-02-10 11:20:00,83.03,83.07,82.84,82.88,55303.0,78.4004,78.4382,78.221,78.2588,55303.0
2023-02-10 11:30:00,82.88,82.95,82.68,82.7,51061.0,78.2588,78.3249,78.0699,78.0888,51061.0
2023-02-10 11:40:00,82.7,82.8,82.58,82.6,64053.0,78.0888,78.1832,77.9755,77.9944,64053.0
2023-02-10 11:50:00,82.61,82.7,82.42,82.53,145775.0,78.0038,78.0888,77.8244,77.9283,145775.0
2023-02-10 12:00:00,82.52,82.65,82.27,82.29,73599.0,77.9189,78.0416,77.6828,77.7017,73599.0
2023-02-10 12:10:00,82.32,82.37,82.07,82.15,69314.0,77.73,77.7772,77.494,77.5695,69314.0
2023-02-10 12:20:00,82.16,82.38,81.95,82.12,94283.0,77.5789,77.7867,77.3806,77.5412,94283.0
2023-02-10 12:30:00,82.12,82.35,82.05,82.18,91136.0,77.5412,77.7583,77.4751,77.5978,91136.0
2023-02-10 12:40:00,82.19,82.42,82.19,82.22,118455.0,77.6073,77.8244,77.6073,77.6356,118455.0
2023-02-10 12:50:00,82.21,82.28,82.08,82.21,110791.0,77.6261,77.6922,77.5034,77.6261,110791.0
2023-02-10 13:00:00,82.22,82.28,82.09,82.2,84777.0,77.6356,77.6922,77.5128,77.6167,84777.0
2023-02-10 13:10:00,82.19,82.59,82.18,82.58,99222.0,77.6073,77.985,77.5978,77.9755,99222.0
2023-02-10 13:20:00,82.58,82.72,82.5,82.52,66557.0,77.9755,78.1077,77.9,77.9189,66557.0
2023-02-10 13:30:00,82.52,82.54,82.36,82.48,32400.0,77.9189,77.9377,77.7678,77.8811,32400.0
2023-02-10 13:40:00,82.46,82.5,82.27,82.34,34920.0,77.8622,77.9,77.6828,77.7489,34920.0
2023-02-10 13:50:00,82.33,82.41,82.16,82.16,39490.0,77.7395,77.815,77.5789,77.5789,39490.0
2023-02-10 14:00:00,82.17,82.23,82.09,82.17,40205.0,77.5884,77.645,77.5128,77.5884,40205.0
2023-02-10 14:10:00,82.15,82.2,81.95,82.01,165006.0,77.5695,77.6167,77.3806,77.4373,165006.0
2023-02-10 14:20:00,82.01,82.17,81.98,82.07,89529.0,77.4373,77.5884,77.409,77.494,89529.0
2023-02-10 14:30:00,82.09,82.33,82.0,82.32,52967.0,77.5128,77.7395,77.4279,77.73,52967.0
2023-02-10 14:40:00,82.33,82.36,82.15,82.25,38862.0,77.7395,77.7678,77.5695,77.6639,38862.0
2023-02-10 14:50:00,82.25,82.42,82.2,82.37,43005.0,77.6639,77.8244,77.6167,77.7772,43005.0
2023-02-10 15:00:00,82.42,82.62,82.36,82.58,89812.0,77.8244,78.0133,77.7678,77.9755,89812.0
2023-02-10 15:10:00,82.58,82.66,82.44,82.5,76406.0,77.9755,78.0511,77.8433,77.9,76406.0
2023-02-10 15:20:00,82.5,82.57,82.38,82.49,66507.0,77.9,77.9661,77.7867,77.8905,66507.0
2023-02-10 15:30:00,82.49,82.73,82.48,82.67,140201.0,77.8905,78.1172,77.8811,78.0605,140201.0
2023-02-10 15:40:00,82.65,82.78,82.54,82.77,206419.0,78.0416,78.1644,77.9377,78.1549,206419.0
2023-02-10 15:50:00,82.76,82.81,82.48,82.61,684433.0,78.1455,78.1927,77.8811,78.0038,684433.0
2023-02-13 09:30:00,82.88,83.46,82.8,83.1,78894.0,78.2588,78.8064,78.1832,78.4665,78894.0
2023-02-13 09:40:00,83.1,83.62,83.1,83.56,51346.0,78.4665,78.9575,78.4665,78.9009,51346.0
2023-02-13 09:50:00,83.58,83.81,83.46,83.79,61884.0,78.9198,79.1369,78.8064,79.118,61884.0
2023-02-13 10:00:00,83.77,83.84,83.3,83.41,50461.0,79.0992,79.1653,78.6554,78.7592,50461.0
2023-02-13 10:10:00,83.4,83.46,83.25,83.4,31234.0,78.7498,78.8064,78.6082,78.7498,31234.0
2023-02-13 10:20:00,83.4,83.7,83.21,83.66,55537.0,78.7498,79.0331,78.5704,78.9953,55537.0
2023-02-13 10:30:00,83.7,83.75,83.48,83.69,27877.0,79.0331,79.0803,78.8253,79.0236,27877.0
2023-02-13 10:40:00,83.69,83.78,83.57,83.73,40168.0,79.0236,79.1086,78.9103,79.0614,40168.0
2023-02-13 10:50:00,83.74,83.9,83.67,83.79,51013.0,79.0708,79.2219,79.0047,79.118,51013.0
2023-02-13 11:00:00,83.8,83.91,83.75,83.82,41290.0,79.1275,79.2314,79.0803,79.1464,41290.0
2023-02-13 11:10:00,83.81,84.05,83.74,83.94,38000.0,79.1369,79.3636,79.0708,79.2597,38000.0
2023-02-13 11:20:00,83.93,84.04,83.9,84.03,97317.0,79.2502,79.3541,79.2219,79.3447,97317.0
2023-02-13 11:30:00,84.03,84.05,83.53,83.55,81825.0,79.3447,79.3636,78.8725,78.8914,81825.0
2023-02-13 11:40:00,83.55,83.96,83.54,83.83,79517.0,78.8914,79.2786,78.882,79.1558,79517.0
2023-02-13 11:50:00,83.84,83.85,83.55,83.71,53989.0,79.1653,79.1747,78.8914,79.0425,53989.0
2023-02-13 12:00:00,83.71,83.92,83.69,83.86,45956.0,79.0425,79.2408,79.0236,79.1841,45956.0
2023-02-13 12:10:00,83.86,83.99,83.84,83.98,69967.0,79.1841,79.3069,79.1653,79.2975,69967.0
2023-02-13 12:20:00,83.99,84.05,83.8,83.95,156861.0,79.3069,79.3636,79.1275,79.2691,156861.0
2023-02-13 12:30:00,83.96,84.01,83.84,84.0,69387.0,79.2786,79.3258,79.1653,79.3163,69387.0
2023-02-13 12:40:00,83.98,84.12,83.94,84.05,117460.0,79.2975,79.4296,79.2597,79.3636,117460.0
2023-02-13 12:50:00,84.05,84.08,83.81,83.84,43324.0,79.3636,79.3919,79.1369,79.1653,43324.0
2023-02-13 13:00:00,83.85,83.94,83.69,83.72,91555.0,79.1747,79.2597,79.0236,79.052,91555.0
2023-02-13 13:10:00,83.71,83.8,83.7,83.74,22452.0,79.0425,79.1275,79.0331,79.0708,22452.0
2023-02-13 13:20:00,83.74,84.06,83.74,84.01,21921.0,79.0708,79.373,79.0708,79.3258,21921.0
2023-02-13 13:30:00,84.03,84.12,83.92,83.95,22316.0,79.3447,79.4296,79.2408,79.2691,22316.0
2023-02-13 13:40:00,83.95,83.97,83.86,83.93,31306.0,79.2691,79.288,79.1841,79.2502,31306.0
2023-02-13 13:50:00,83.94,84.0,83.88,83.99,19677.0,79.2597,79.3163,79.203,79.3069,19677.0
2023-02-13 14:00:00,83.99,84.13,83.97,84.1,39785.0,79.3069,79.4391,79.288,79.4108,39785.0
2023-02-13 14:10:00,84.11,84.13,83.88,84.02,31573.0,79.4202,79.4391,79.203,79.3352,31573.0
2023-02-13 14:20:00,84.02,84.11,83.99,84.04,34195.0,79.3352,79.4202,79.3069,79.3541,34195.0
2023-02-13 14:30:00,84.05,84.09,83.88,84.09,70479.0,79.3636,79.4013,79.203,79.4013,70479.0
2023-02-13 14:40:00,84.09,84.09,83.84,83.87,29093.0,79.4013,79.4013,79.1653,79.1936,29093.0
2023-02-13 14:50:00,83.82,84.18,83.82,84.17,28475.0,79.1464,79.4863,79.1464,79.4769,28475.0
2023-02-13 15:00:00,84.16,84.17,83.96,84.17,73644.0,79.4674,79.4769,79.2786,79.4769,73644.0
2023-02-13 15:10:00,84.17,84.28,83.99,84.15,74452.0,79.4769,79.5807,79.3069,79.458,74452.0
2023-02-13 15:20:00,84.14,84.27,84.06,84.13,79948.0,79.4485,79.5713,79.373,79.4391,79948.0
2023-02-13 15:30:00,84.13,84.35,84.12,84.34,74784.0,79.4391,79.6468,79.4296,79.6374,74784.0
2023-02-13 15:40:00,84.33,84.47,84.29,84.33,87655.0,79.6279,79.7601,79.5902,79.6279,87655.0
2023-02-13 15:50:00,84.33,84.37,83.98,84.32,354097.0,79.6279,79.6657,79.2975,79.6185,354097.0
2023-02-14 09:30:00,83.32,83.97,83.06,83.97,98742.0,78.6743,79.288,78.4288,79.288,98742.0
2023-02-14 09:40:00,83.99,84.99,83.84,84.88,88339.0,79.3069,80.2511,79.1653,80.1473,88339.0
2023-02-14 09:50:00,84.89,85.11,84.53,85.07,80432.0,80.1567,80.3644,79.8168,80.3267,80432.0
2023-02-14 10:00:00,85.08,85.63,85.06,85.51,100592.0,80.3361,80.8555,80.3172,80.7421,100592.0
2023-02-14 10:10:00,85.51,85.78,85.27,85.31,91483.0,80.7421,80.9971,80.5155,80.5533,91483.0
2023-02-14 10:20:00,85.36,85.56,85.16,85.16,79682.0,80.6005,80.7894,80.4117,80.4117,79682.0
2023-02-14 10:30:00,85.2,85.43,84.25,84.27,64409.0,80.4494,80.6666,79.5524,79.5713,64409.0
2023-02-14 10:40:00,84.24,84.32,83.81,84.31,54355.0,79.543,79.6185,79.1369,79.6091,54355.0
2023-02-14 10:50:00,84.3,84.34,83.79,84.18,44470.0,79.5996,79.6374,79.118,79.4863,44470.0
2023-02-14 11:00:00,84.14,84.52,84.06,84.06,34320.0,79.4485,79.8073,79.373,79.373,34320.0
2023-02-14 11:10:00,84.1,84.28,84.02,84.26,59271.0,79.4108,79.5807,79.3352,79.5618,59271.0
2023-02-14 11:20:00,84.27,84.56,83.78,83.85,39012.0,79.5713,79.8451,79.1086,79.1747,39012.0
2023-02-14 11:30:00,83.84,83.97,83.63,83.75,54362.0,79.1653,79.288,78.967,79.0803,54362.0
2023-02-14 11:40:00,83.76,83.91,83.56,83.89,36895.0,79.0897,79.2314,78.9009,79.2125,36895.0
2023-02-14 11:50:00,83.9,83.93,83.62,83.89,32300.0,79.2219,79.2502,78.9575,79.2125,32300.0
2023-02-14 12:00:00,83.88,84.1,83.83,84.03,17658.0,79.203,79.4108,79.1558,79.3447,17658.0
2023-02-14 12:10:00,84.04,84.26,84.04,84.13,31275.0,79.3541,79.5618,79.3541,79.4391,31275.0
2023-02-14 12:20:00,84.14,84.36,84.08,84.17,18703.0,79.4485,79.6563,79.3919,79.4769,18703.0
2023-02-14 12:30:00,84.14,84.34,84.14,84.24,27330.0,79.4485,79.6374,79.4485,79.543,27330.0
2023-02-14 12:40:00,84.23,84.41,84.18,84.26,17655.0,79.5335,79.7035,79.4863,79.5618,17655.0
2023-02-14 12:50:00,84.26,84.38,84.09,84.32,18443.0,79.5618,79.6752,79.4013,79.6185,18443.0
2023-02-14 13:00:00,84.34,84.87,84.34,84.72,33696.0,79.6374,80.1378,79.6374,79.9962,33696.0
2023-02-14 13:10:00,84.72,84.93,84.58,84.67,31585.0,79.9962,80.1945,79.864,79.949,31585.0
2023-02-14 13:20:00,84.69,84.75,84.47,84.64,27252.0,79.9679,80.0245,79.7601,79.9207,27252.0
2023-02-14 13:30:00,84.66,84.85,84.63,84.74,59553.0,79.9395,80.1189,79.9112,80.0151,59553.0
2023-02-14 13:40:00,84.74,84.83,84.47,84.72,33404.0,80.0151,80.1001,79.7601,79.9962,33404.0
2023-02-14 13:50:00,84.73,84.8,84.6,84.67,47351.0,80.0056,80.0717,79.8829,79.949,47351.0
2023-02-14 14:00:00,84.66,84.86,84.22,84.43,94825.0,79.9395,80.1284,79.5241,79.7224,94825.0
2023-02-14 14:10:00,84.45,84.74,84.42,84.65,71229.0,79.7412,80.0151,79.7129,79.9301,71229.0
2023-02-14 14:20:00,84.66,84.76,84.63,84.69,23114.0,79.9395,80.034,79.9112,79.9679,23114.0
2023-02-14 14:30:00,84.7,85.2,84.7,84.99,105478.0,79.9773,80.4494,79.9773,80.2511,105478.0
2023-02-14 14:40:00,84.97,85.07,84.84,84.96,47592.0,80.2323,80.3267,80.1095,80.2228,47592.0
2023-02-14 14:50:00,84.94,85.0,84.81,84.9,37113.0,80.2039,80.2606,80.0812,80.1662,37113.0
2023-02-14 15:00:00,84.91,85.02,84.84,84.92,58693.0,80.1756,80.2795,80.1095,80.185,58693.0
2023-02-14 15:10:00,84.9,85.05,84.79,84.98,72276.0,80.1662,80.3078,80.0623,80.2417,72276.0
2023-02-14 15:20:00,84.98,85.05,84.84,84.93,54795.0,80.2417,80.3078,80.1095,80.1945,54795.0
2023-02-14 15:30:00,84.93,85.07,84.83,84.99,73967.0,80.1945,80.3267,80.1001,80.2511,73967.0
2023-02-14 15:40:00,84.99,85.18,84.98,85.17,97081.0,80.2511,80.4305,80.2417,80.4211,97081.0
2023-02-14 15:50:00,85.16,85.21,84.78,84.86,321347.0,80.4117,80.4589,80.0528,80.1284,321347.0
2023-02-15 09:30:00,84.26,84.79,84.26,84.52,136043.0,79.5618,80.0623,79.5618,79.8073,136043.0
2023-02-15 09:40:00,84.53,84.87,84.47,84.78,29777.0,79.8168,80.1378,79.7601,80.0528,29777.0
2023-02-15 09:50:00,84.78,84.8,84.15,84.34,105183.0,80.0528,80.0717,79.458,79.6374,105183.0
2023-02-15 10:00:00,84.36,84.64,84.19,84.3,120911.0,79.6563,79.9207,79.4957,79.5996,120911.0
2023-02-15 10:10:00,84.27,84.66,84.26,84.59,53081.0,79.5713,79.9395,79.5618,79.8734,53081.0
2023-02-15 10:20:00,84.6,84.95,84.56,84.82,32718.0,79.8829,80.2134,79.8451,80.0906,32718.0
2023-02-15 10:30:00,84.81,84.9,84.73,84.87,21248.0,80.0812,80.1662,80.0056,80.1378,21248.0
2023-02-15 10:40:00,84.85,84.9,84.55,84.62,41458.0,80.1189,80.1662,79.8357,79.9018,41458.0
2023-02-15 10:50:00,84.63,84.75,84.46,84.5,31006.0,79.9112,80.0245,79.7507,79.7885,31006.0
2023-02-15 11:00:00,84.51,84.88,84.48,84.72,51707.0,79.7979,80.1473,79.7696,79.9962,51707.0
2023-02-15 11:10:00,84.72,84.84,84.64,84.72,47429.0,79.9962,80.1095,79.9207,79.9962,47429.0
2023-02-15 11:20:00,84.72,84.88,84.68,84.84,27241.0,79.9962,80.1473,79.9584,80.1095,27241.0
2023-02-15 11:30:00,84.86,84.87,84.69,84.82,27053.0,80.1284,80.1378,79.9679,80.0906,27053.0
2023-02-15 11:40:00,84.81,85.18,84.78,85.06,151024.0,80.0812,80.4305,80.0528,80.3172,151024.0
2023-02-15 11:50:00,85.05,85.26,85.03,85.04,31544.0,80.3078,80.5061,80.2889,80.2984,31544.0
2023-02-15 12:00:00,85.05,85.1,84.87,84.93,27497.0,80.3078,80.355,80.1378,80.1945,27497.0
2023-02-15 12:10:00,84.92,84.97,84.81,84.92,26844.0,80.185,80.2323,80.0812,80.185,26844.0
2023-02-15 12:20:00,84.91,84.94,84.78,84.78,41923.0,80.1756,80.2039,80.0528,80.0528,41923.0
2023-02-15 12:30:00,84.77,84.87,84.65,84.73,21043.0,80.0434,80.1378,79.9301,80.0056,21043.0
2023-02-15 12:40:00,84.75,84.98,84.73,84.92,16103.0,80.0245,80.2417,80.0056,80.185,16103.0
2023-02-15 12:50:00,84.91,85.0,84.86,84.99,25478.0,80.1756,80.2606,80.1284,80.2511,25478.0
2023-02-15 13:00:00,85.01,85.19,84.98,85.19,34623.0,80.27,80.44,80.2417,80.44,34623.0
2023-02-15 13:10:00,85.2,85.31,85.17,85.31,25368.0,80.4494,80.5533,80.4211,80.5533,25368.0
2023-02-15 13:20:00,85.32,85.4,85.17,85.2,27927.0,80.5627,80.6383,80.4211,80.4494,27927.0
2023-02-15 13:30:00,85.21,85.23,85.08,85.19,21503.0,80.4589,80.4778,80.3361,80.44,21503.0
2023-02-15 13:40:00,85.19,85.34,85.19,85.23,67018.0,80.44,80.5816,80.44,80.4778,67018.0
2023-02-15 13:50:00,85.23,85.34,85.2,85.29,24556.0,80.4778,80.5816,80.4494,80.5344,24556.0
2023-02-15 14:00:00,85.29,85.42,85.26,85.4,25097.0,80.5344,80.6572,80.5061,80.6383,25097.0
2023-02-15 14:10:00,85.38,85.46,85.33,85.41,78816.0,80.6194,80.6949,80.5722,80.6477,78816.0
2023-02-15 14:20:00,85.4,85.48,85.38,85.48,70076.0,80.6383,80.7138,80.6194,80.7138,70076.0
2023-02-15 14:30:00,85.49,85.56,85.46,85.51,30265.0,80.7233,80.7894,80.6949,80.7421,30265.0
2023-02-15 14:40:00,85.52,85.62,85.48,85.52,19133.0,80.7516,80.846,80.7138,80.7516,19133.0
2023-02-15 14:50:00,85.53,85.53,85.35,85.38,26355.0,80.761,80.761,80.5911,80.6194,26355.0
2023-02-15 15:00:00,85.39,85.51,85.38,85.47,26579.0,80.6288,80.7421,80.6194,80.7044,26579.0
2023-02-15 15:10:00,85.47,85.53,85.29,85.33,36818.0,80.7044,80.761,80.5344,80.5722,36818.0
2023-02-15 15:20:00,85.33,85.39,85.19,85.25,41658.0,80.5722,80.6288,80.44,80.4966,41658.0
2023-02-15 15:30:00,85.26,85.51,85.26,85.42,84657.0,80.5061,80.7421,80.5061,80.6572,84657.0
2023-02-15 15:40:00,85.41,85.55,85.39,85.51,85086.0,80.6477,80.7799,80.6288,80.7421,85086.0
2023-02-15 15:50:00,85.51,86.0,85.47,85.92,426547.0,80.7421,81.2048,80.7044,81.1293,426547.0
2023-02-16 09:30:00,84.65,85.16,84.51,84.94,137598.0,79.9301,80.4117,79.7979,80.2039,137598.0
2023-02-16 09:40:00,84.96,85.47,84.78,85.37,77127.0,80.2228,80.7044,80.0528,80.61,77127.0
2023-02-16 09:50:00,85.34,85.57,85.18,85.23,42429.0,80.5816,80.7988,80.4305,80.4778,42429.0
2023-02-16 10:00:00,85.23,85.23,84.84,85.06,62666.0,80.4778,80.4778,80.1095,80.3172,62666.0
2023-02-16 10:10:00,85.03,85.14,84.84,85.0,35794.0,80.2889,80.3928,80.1095,80.2606,35794.0
2023-02-16 10:20:00,85.01,85.17,85.0,85.14,30264.0,80.27,80.4211,80.2606,80.3928,30264.0
2023-02-16 10:30:00,85.14,85.41,85.13,85.26,28885.0,80.3928,80.6477,80.3833,80.5061,28885.0
2023-02-16 10:40:00,85.26,85.43,85.17,85.43,24682.0,80.5061,80.6666,80.4211,80.6666,24682.0
2023-02-16 10:50:00,85.47,85.47,85.11,85.2,28629.0,80.7044,80.7044,80.3644,80.4494,28629.0
2023-02-16 11:00:00,85.22,85.34,85.02,85.13,35861.0,80.4683,80.5816,80.2795,80.3833,35861.0
2023-02-16 11:10:00,85.16,85.18,84.91,84.97,23876.0,80.4117,80.4305,80.1756,80.2323,23876.0
2023-02-16 11:20:00,84.97,85.01,84.79,84.94,37322.0,80.2323,80.27,80.0623,80.2039,37322.0
2023-02-16 11:30:00,84.94,85.13,84.89,84.95,22053.0,80.2039,80.3833,80.1567,80.2134,22053.0
2023-02-16 11:40:00,84.96,85.34,84.96,85.32,59801.0,80.2228,80.5816,80.2228,80.5627,59801.0
2023-02-16 11:50:00,85.31,85.31,85.06,85.08,48117.0,80.5533,80.5533,80.3172,80.3361,48117.0
2023-02-16 12:00:00,85.09,85.1,84.93,85.04,59299.0,80.3456,80.355,80.1945,80.2984,59299.0
2023-02-16 12:10:00,85.04,85.13,84.76,84.76,19562.0,80.2984,80.3833,80.034,80.034,19562.0
2023-02-16 12:20:00,84.74,85.11,84.74,85.03,23848.0,80.0151,80.3644,80.0151,80.2889,23848.0
2023-02-16 12:30:00,85.02,85.34,85.02,85.21,43981.0,80.2795,80.5816,80.2795,80.4589,43981.0
2023-02-16 12:40:00,85.19,85.3,85.12,85.18,27008.0,80.44,80.5439,80.3739,80.4305,27008.0
2023-02-16 12:50:00,85.17,85.18,84.94,84.99,30492.0,80.4211,80.4305,80.2039,80.2511,30492.0
2023-02-16 13:00:00,85.0,85.24,84.92,85.24,27515.0,80.2606,80.4872,80.185,80.4872,27515.0
2023-02-16 13:10:00,85.23,85.25,85.07,85.16,77940.0,80.4778,80.4966,80.3267,80.4117,77940.0
2023-02-16 13:20:00,85.17,85.21,84.98,85.03,19514.0,80.4211,80.4589,80.2417,80.2889,19514.0
2023-02-16 13:30:00,85.03,85.33,85.02,85.25,29193.0,80.2889,80.5722,80.2795,80.4966,29193.0
2023-02-16 13:40:00,85.24,85.36,85.23,85.3,38717.0,80.4872,80.6005,80.4778,80.5439,38717.0
2023-02-16 13:50:00,85.3,85.43,85.26,85.41,32857.0,80.5439,80.6666,80.5061,80.6477,32857.0
2023-02-16 14:00:00,85.42,85.5,85.39,85.4,25796.0,80.6572,80.7327,80.6288,80.6383,25796.0
2023-02-16 14:10:00,85.41,85.47,85.34,85.43,29206.0,80.6477,80.7044,80.5816,80.6666,29206.0
2023-02-16 14:20:00,85.42,85.52,85.29,85.42,102216.0,80.6572,80.7516,80.5344,80.6572,102216.0
2023-02-16 14:30:00,85.42,85.66,85.42,85.6,53246.0,80.6572,80.8838,80.6572,80.8271,53246.0
2023-02-16 14:40:00,85.59,85.6,85.44,85.54,46887.0,80.8177,80.8271,80.676,80.7705,46887.0
2023-02-16 14:50:00,85.54,85.55,85.4,85.41,36728.0,80.7705,80.7799,80.6383,80.6477,36728.0
2023-02-16 15:00:00,85.41,85.46,85.05,85.28,74588.0,80.6477,80.6949,80.3078,80.525,74588.0
2023-02-16 15:10:00,85.26,85.31,84.87,84.92,41022.0,80.5061,80.5533,80.1378,80.185,41022.0
2023-02-16 15:20:00,84.9,84.95,84.5,84.51,68292.0,80.1662,80.2134,79.7885,79.7979,68292.0
2023-02-16 15:30:00,84.5,84.61,84.31,84.42,103292.0,79.7885,79.8923,79.6091,79.7129,103292.0
2023-02-16 15:40:00,84.42,84.76,84.3,84.72,113360.0,79.7129,80.034,79.5996,79.9962,113360.0
2023-02-16 15:50:00,84.71,84.82,84.5,84.61,539838.0,79.9868,80.0906,79.7885,79.8923,539838.0
2023-02-17 09:30:00,84.0,84.09,83.63,83.87,180493.0,79.6573,79.7427,79.3065,79.5341,180493.0
2023-02-17 09:40:00,83.85,83.9,83.23,83.27,65117.0,79.5151,79.5625,78.9271,78.9651,65117.0
2023-02-17 09:50:00,83.31,83.41,83.07,83.33,33974.0,79.003,79.0978,78.7754,79.022,33974.0
2023-02-17 10:00:00,83.41,83.88,83.41,83.57,48759.0,79.0978,79.5435,79.0978,79.2496,48759.0
2023-02-17 10:10:00,83.56,84.01,83.51,84.01,102449.0,79.2401,79.6668,79.1927,79.6668,102449.0
2023-02-17 10:20:00,84.0,84.11,83.68,83.7,116130.0,79.6573,79.7617,79.3539,79.3729,116130.0
2023-02-17 10:30:00,83.68,84.1,83.68,83.81,47284.0,79.3539,79.7522,79.3539,79.4772,47284.0
2023-02-17 10:40:00,83.84,83.84,83.45,83.55,39175.0,79.5056,79.5056,79.1358,79.2306,39175.0
2023-02-17 10:50:00,83.53,83.58,83.42,83.48,28249.0,79.2116,79.2591,79.1073,79.1642,28249.0
2023-02-17 11:00:00,83.45,83.64,83.36,83.45,34928.0,79.1358,79.316,79.0504,79.1358,34928.0
2023-02-17 11:10:00,83.45,83.62,83.39,83.45,42852.0,79.1358,79.297,79.0789,79.1358,42852.0
2023-02-17 11:20:00,83.45,83.45,83.07,83.1,41978.0,79.1358,79.1358,78.7754,78.8039,41978.0
2023-02-17 11:30:00,83.09,83.1,82.89,83.05,63750.0,78.7944,78.8039,78.6047,78.7565,63750.0
2023-02-17 11:40:00,83.06,83.27,83.05,83.18,60440.0,78.7659,78.9651,78.7565,78.8797,60440.0
2023-02-17 11:50:00,83.15,83.16,82.91,82.97,29819.0,78.8513,78.8608,78.6237,78.6806,29819.0
2023-02-17 12:00:00,82.96,83.3,82.96,83.27,26208.0,78.6711,78.9935,78.6711,78.9651,26208.0
2023-02-17 12:10:00,83.29,83.47,83.1,83.11,38050.0,78.984,79.1547,78.8039,78.8134,38050.0
2023-02-17 12:20:00,83.09,83.12,82.88,82.92,35837.0,78.7944,78.8228,78.5952,78.6332,35837.0
2023-02-17 12:30:00,82.92,82.92,82.74,82.76,43134.0,78.6332,78.6332,78.4625,78.4814,43134.0
2023-02-17 12:40:00,82.78,82.78,82.56,82.61,22895.0,78.5004,78.5004,78.2918,78.3392,22895.0
2023-02-17 12:50:00,82.63,82.77,82.52,82.73,39317.0,78.3582,78.4909,78.2539,78.453,39317.0
2023-02-17 13:00:00,82.73,82.82,82.58,82.79,20714.0,78.453,78.5383,78.3108,78.5099,20714.0
2023-02-17 13:10:00,82.79,82.95,82.79,82.89,30542.0,78.5099,78.6616,78.5099,78.6047,30542.0
2023-02-17 13:20:00,82.89,82.9,82.62,82.68,25051.0,78.6047,78.6142,78.3487,78.4056,25051.0
2023-02-17 13:30:00,82.69,82.83,82.63,82.78,32883.0,78.4151,78.5478,78.3582,78.5004,32883.0
2023-02-17 13:40:00,82.78,82.88,82.75,82.82,20882.0,78.5004,78.5952,78.472,78.5383,20882.0
2023-02-17 13:50:00,82.82,82.89,82.7,82.89,33637.0,78.5383,78.6047,78.4245,78.6047,33637.0
2023-02-17 14:00:00,82.9,83.05,82.89,82.92,25093.0,78.6142,78.7565,78.6047,78.6332,25093.0
2023-02-17 14:10:00,82.92,83.08,82.89,82.99,84214.0,78.6332,78.7849,78.6047,78.6996,84214.0
2023-02-17 14:20:00,83.0,83.35,82.98,83.19,62523.0,78.709,79.0409,78.6901,78.8892,62523.0
2023-02-17 14:30:00,83.19,83.41,83.18,83.35,46527.0,78.8892,79.0978,78.8797,79.0409,46527.0
2023-02-17 14:40:00,83.34,83.34,83.14,83.29,21380.0,79.0315,79.0315,78.8418,78.984,21380.0
2023-02-17 14:50:00,83.33,83.56,83.33,83.46,24002.0,79.022,79.2401,79.022,79.1453,24002.0
2023-02-17 15:00:00,83.47,83.59,83.32,83.52,44192.0,79.1547,79.2685,79.0125,79.2022,44192.0
2023-02-17 15:10:00,83.53,83.55,83.31,83.36,35937.0,79.2116,79.2306,79.003,79.0504,35937.0
2023-02-17 15:20:00,83.38,83.43,83.2,83.23,40695.0,79.0694,79.1168,78.8987,78.9271,40695.0
2023-02-17 15:30:00,83.22,83.48,83.19,83.3,69797.0,78.9177,79.1642,78.8892,78.9935,69797.0
2023-02-17 15:40:00,83.29,83.36,83.17,83.23,117725.0,78.984,79.0504,78.8703,78.9271,117725.0
2023-02-17 15:50:00,83.25,83.39,83.1,83.29,427989.0,78.9461,79.0789,78.8039,78.984,427989.0
2023-02-21 09:30:00,82.37,82.99,82.07,82.96,112841.0,78.1116,78.6996,77.8271,78.6711,112841.0
2023-02-21 09:40:00,82.98,83.21,82.63,82.65,103200.0,78.6901,78.9082,78.3582,78.3771,103200.0
2023-02-21 09:50:00,82.67,82.88,82.53,82.67,74807.0,78.3961,78.5952,78.2633,78.3961,74807.0
2023-02-21 10:00:00,82.64,82.88,82.5,82.64,44408.0,78.3677,78.5952,78.2349,78.3677,44408.0
2023-02-21 10:10:00,82.67,82.68,82.21,82.35,46299.0,78.3961,78.4056,77.9599,78.0926,46299.0
2023-02-21 10:20:00,82.36,82.48,82.22,82.33,164274.0,78.1021,78.2159,77.9694,78.0737,164274.0
2023-02-21 10:30:00,82.32,82.65,82.29,82.63,60345.0,78.0642,78.3771,78.0357,78.3582,60345.0
2023-02-21 10:40:00,82.63,82.68,82.46,82.5,56785.0,78.3582,78.4056,78.197,78.2349,56785.0
2023-02-21 10:50:00,82.5,82.54,82.33,82.39,65341.0,78.2349,78.2728,78.0737,78.1306,65341.0
2023-02-21 11:00:00,82.39,82.53,82.24,82.26,47070.0,78.1306,78.2633,77.9883,78.0073,47070.0
2023-02-21 11:10:00,82.23,82.32,82.02,82.08,229422.0,77.9788,78.0642,77.7797,77.8366,229422.0
2023-02-21 11:20:00,82.08,82.24,81.91,81.94,31787.0,77.8366,77.9883,77.6754,77.7038,31787.0
2023-02-21 11:30:00,81.92,81.97,81.7,81.7,69323.0,77.6849,77.7323,77.4762,77.4762,69323.0
2023-02-21 11:40:00,81.7,81.79,81.51,81.51,112494.0,77.4762,77.5616,77.2961,77.2961,112494.0
2023-02-21 11:50:00,81.49,81.54,81.32,81.35,59142.0,77.2771,77.3245,77.1159,77.1443,59142.0
2023-02-21 12:00:00,81.34,81.39,81.19,81.39,53826.0,77.1349,77.1823,76.9926,77.1823,53826.0
2023-02-21 12:10:00,81.38,81.44,81.29,81.42,35628.0,77.1728,77.2297,77.0874,77.2107,35628.0
2023-02-21 12:20:00,81.43,81.44,81.12,81.14,28141.0,77.2202,77.2297,76.9262,76.9452,28141.0
2023-02-21 12:30:00,81.14,81.32,81.14,81.29,46938.0,76.9452,77.1159,76.9452,77.0874,46938.0
2023-02-21 12:40:00,81.29,81.43,81.23,81.4,23808.0,77.0874,77.2202,77.0305,77.1918,23808.0
2023-02-21 12:50:00,81.39,81.49,81.39,81.49,22763.0,77.1823,77.2771,77.1823,77.2771,22763.0
2023-02-21 13:00:00,81.46,81.55,81.28,81.29,22940.0,77.2487,77.334,77.078,77.0874,22940.0
2023-02-21 13:10:00,81.29,81.42,81.29,81.39,98185.0,77.0874,77.2107,77.0874,77.1823,98185.0
2023-02-21 13:20:00,81.39,81.48,81.3,81.4,66190.0,77.1823,77.2676,77.0969,77.1918,66190.0
2023-02-21 13:30:00,81.39,81.46,81.28,81.33,31147.0,77.1823,77.2487,77.078,77.1254,31147.0
2023-02-21 13:40:00,81.32,81.45,81.24,81.36,35187.0,77.1159,77.2392,77.04,77.1538,35187.0
2023-02-21 13:50:00,81.34,81.45,81.32,81.45,17472.0,77.1349,77.2392,77.1159,77.2392,17472.0
2023-02-21 14:00:00,81.45,81.46,81.01,81.03,73504.0,77.2392,77.2487,76.8219,76.8409,73504.0
2023-02-21 14:10:00,81.03,81.04,80.89,80.91,33254.0,76.8409,76.8504,76.7081,76.7271,33254.0
2023-02-21 14:20:00,80.89,80.92,80.83,80.89,47365.0,76.7081,76.7366,76.6512,76.7081,47365.0
2023-02-21 14:30:00,80.86,81.23,80.85,81.23,125192.0,76.6797,77.0305,76.6702,77.0305,125192.0
2023-02-21 14:40:00,81.22,81.27,81.08,81.2,54838.0,77.0211,77.0685,76.8883,77.0021,54838.0
2023-02-21 14:50:00,81.2,81.2,80.99,81.05,33183.0,77.0021,77.0021,76.803,76.8599,33183.0
2023-02-21 15:00:00,81.03,81.19,80.91,80.91,45380.0,76.8409,76.9926,76.7271,76.7271,45380.0
2023-02-21 15:10:00,80.91,80.92,80.63,80.68,84942.0,76.7271,76.7366,76.4616,76.509,84942.0
2023-02-21 15:20:00,80.67,80.69,80.43,80.5,123402.0,76.4995,76.5185,76.2719,76.3383,123402.0
2023-02-21 15:30:00,80.5,80.64,80.37,80.41,160677.0,76.3383,76.471,76.215,76.2529,160677.0
2023-02-21 15:40:00,80.41,80.89,80.37,80.89,167120.0,76.2529,76.7081,76.215,76.7081,167120.0
2023-02-21 15:50:00,80.89,80.95,80.53,80.67,524511.0,76.7081,76.765,76.3667,76.4995,524511.0
2023-02-22 09:30:00,81.13,81.2,80.71,80.97,76333.0,76.9357,77.0021,76.5374,76.784,76333.0
2023-02-22 09:40:00,80.97,81.1,80.87,80.99,57567.0,76.784,76.9073,76.6892,76.803,57567.0
2023-02-22 09:50:00,80.97,80.98,80.63,80.67,72177.0,76.784,76.7935,76.4616,76.4995,72177.0
2023-02-22 10:00:00,80.67,80.68,80.24,80.24,53652.0,76.4995,76.509,76.0917,76.0917,53652.0
2023-02-22 10:10:00,80.23,80.23,79.85,79.89,35721.0,76.0822,76.0822,75.7219,75.7598,35721.0
2023-02-22 10:20:00,79.92,80.15,79.82,79.83,42318.0,75.7883,76.0064,75.6934,75.7029,42318.0
2023-02-22 10:30:00,79.8,79.89,79.46,79.67,67084.0,75.6745,75.7598,75.3521,75.5512,67084.0
2023-02-22 10:40:00,79.68,79.98,79.68,79.94,45110.0,75.5607,75.8452,75.5607,75.8072,45110.0
2023-02-22 10:50:00,80.0,80.21,79.95,80.16,21377.0,75.8641,76.0633,75.8167,76.0159,21377.0
2023-02-22 11:00:00,80.17,80.21,80.03,80.14,24568.0,76.0253,76.0633,75.8926,75.9969,24568.0
2023-02-22 11:10:00,80.17,80.17,79.96,80.09,24877.0,76.0253,76.0253,75.8262,75.9495,24877.0
2023-02-22 11:20:00,80.1,80.24,80.1,80.14,27440.0,75.959,76.0917,75.959,75.9969,27440.0
2023-02-22 11:30:00,80.15,80.34,80.07,80.1,22313.0,76.0064,76.1866,75.9305,75.959,22313.0
2023-02-22 11:40:00,80.12,80.15,79.97,79.98,13775.0,75.9779,76.0064,75.8357,75.8452,13775.0
2023-02-22 11:50:00,80.0,80.15,79.92,80.12,28036.0,75.8641,76.0064,75.7883,75.9779,28036.0
2023-02-22 12:00:00,80.13,80.13,79.97,80.06,20179.0,75.9874,75.9874,75.8357,75.921,20179.0
2023-02-22 12:10:00,80.05,80.23,79.96,80.17,28009.0,75.9116,76.0822,75.8262,76.0253,28009.0
2023-02-22 12:20:00,80.19,80.29,80.14,80.17,13270.0,76.0443,76.1391,75.9969,76.0253,13270.0
2023-02-22 12:30:00,80.18,80.41,80.18,80.33,33745.0,76.0348,76.2529,76.0348,76.1771,33745.0
2023-02-22 12:40:00,80.33,80.41,80.31,80.33,24225.0,76.1771,76.2529,76.1581,76.1771,24225.0
2023-02-22 12:50:00,80.33,80.4,80.25,80.3,17752.0,76.1771,76.2435,76.1012,76.1486,17752.0
2023-02-22 13:00:00,80.25,80.43,80.22,80.41,18305.0,76.1012,76.2719,76.0728,76.2529,18305.0
2023-02-22 13:10:00,80.4,80.43,80.32,80.36,14523.0,76.2435,76.2719,76.1676,76.2055,14523.0
2023-02-22 13:20:00,80.36,80.58,80.34,80.57,68872.0,76.2055,76.4142,76.1866,76.4047,68872.0
2023-02-22 13:30:00,80.57,80.7,80.47,80.67,27872.0,76.4047,76.5279,76.3098,76.4995,27872.0
2023-02-22 13:40:00,80.68,80.68,80.57,80.63,24420.0,76.509,76.509,76.4047,76.4616,24420.0
2023-02-22 13:50:00,80.63,80.66,80.51,80.61,27049.0,76.4616,76.49,76.3478,76.4426,27049.0
2023-02-22 14:00:00,80.61,80.81,80.33,80.58,97037.0,76.4426,76.6323,76.1771,76.4142,97037.0
2023-02-22 14:10:00,80.64,80.72,80.12,80.44,50360.0,76.471,76.5469,75.9779,76.2814,50360.0
2023-02-22 14:20:00,80.44,80.55,80.2,80.28,40423.0,76.2814,76.3857,76.0538,76.1297,40423.0
2023-02-22 14:30:00,80.23,80.25,79.96,80.06,74417.0,76.0822,76.1012,75.8262,75.921,74417.0
2023-02-22 14:40:00,80.05,80.17,79.8,80.15,34797.0,75.9116,76.0253,75.6745,76.0064,34797.0
2023-02-22 14:50:00,80.15,80.16,79.6,79.63,42903.0,76.0064,76.0159,75.4848,75.5133,42903.0
2023-02-22 15:00:00,79.62,79.71,79.49,79.6,55272.0,75.5038,75.5891,75.3805,75.4848,55272.0
2023-02-22 15:10:00,79.6,79.67,79.4,79.48,70206.0,75.4848,75.5512,75.2952,75.371,70206.0
2023-02-22 15:20:00,79.46,79.61,79.29,79.35,58837.0,75.3521,75.4943,75.1908,75.2477,58837.0
2023-02-22 15:30:00,79.35,79.48,79.19,79.2,70909.0,75.2477,75.371,75.096,75.1055,70909.0
2023-02-22 15:40:00,79.22,79.44,79.2,79.42,96588.0,75.1245,75.3331,75.1055,75.3141,96588.0
2023-02-22 15:50:00,79.42,79.8,79.16,79.77,376771.0,75.3141,75.6745,75.0676,75.646,376771.0
2023-02-23 09:30:00,81.64,81.88,80.8,81.16,107435.0,77.4194,77.6469,76.6228,76.9642,107435.0
2023-02-23 09:40:00,81.17,81.29,80.77,80.85,68876.0,76.9736,77.0874,76.5943,76.6702,68876.0
2023-02-23 09:50:00,80.86,81.11,80.76,81.01,60319.0,76.6797,76.9168,76.5848,76.8219,60319.0
2023-02-23 10:00:00,81.1,81.17,80.41,80.61,49614.0,76.9073,76.9736,76.2529,76.4426,49614.0
2023-02-23 10:10:00,80.63,80.78,80.47,80.58,47442.0,76.4616,76.6038,76.3098,76.4142,47442.0
2023-02-23 10:20:00,80.61,81.03,80.57,81.03,74341.0,76.4426,76.8409,76.4047,76.8409,74341.0
2023-02-23 10:30:00,81.02,81.05,80.72,80.85,77465.0,76.8314,76.8599,76.5469,76.6702,77465.0
2023-02-23 10:40:00,80.85,80.85,80.4,80.44,89904.0,76.6702,76.6702,76.2435,76.2814,89904.0
2023-02-23 10:50:00,80.44,80.48,80.09,80.17,64612.0,76.2814,76.3193,75.9495,76.0253,64612.0
2023-02-23 11:00:00,80.17,80.41,79.98,79.98,31044.0,76.0253,76.2529,75.8452,75.8452,31044.0
2023-02-23 11:10:00,80.01,80.22,80.01,80.12,23712.0,75.8736,76.0728,75.8736,75.9779,23712.0
2023-02-23 11:20:00,80.11,80.18,79.92,80.03,31554.0,75.9684,76.0348,75.7883,75.8926,31554.0
2023-02-23 11:30:00,80.02,80.15,79.93,79.94,24793.0,75.8831,76.0064,75.7978,75.8072,24793.0
2023-02-23 11:40:00,79.96,80.11,79.76,79.9,50965.0,75.8262,75.9684,75.6365,75.7693,50965.0
2023-02-23 11:50:00,79.91,80.03,79.87,79.94,101884.0,75.7788,75.8926,75.7409,75.8072,101884.0
2023-02-23 12:00:00,79.94,80.22,79.92,80.09,46826.0,75.8072,76.0728,75.7883,75.9495,46826.0
2023-02-23 12:10:00,80.07,80.1,79.83,79.97,29719.0,75.9305,75.959,75.7029,75.8357,29719.0
2023-02-23 12:20:00,79.95,80.13,79.85,80.09,17946.0,75.8167,75.9874,75.7219,75.9495,17946.0
2023-02-23 12:30:00,80.08,80.28,80.03,80.21,27911.0,75.94,76.1297,75.8926,76.0633,27911.0
2023-02-23 12:40:00,80.21,80.37,80.14,80.27,18167.0,76.0633,76.215,75.9969,76.1202,18167.0
2023-02-23 12:50:00,80.32,80.35,80.21,80.3,20378.0,76.1676,76.196,76.0633,76.1486,20378.0
2023-02-23 13:00:00,80.29,80.5,80.24,80.42,79106.0,76.1391,76.3383,76.0917,76.2624,79106.0
2023-02-23 13:10:00,80.44,80.64,80.37,80.63,23670.0,76.2814,76.471,76.215,76.4616,23670.0
2023-02-23 13:20:00,80.63,80.69,80.54,80.64,36099.0,76.4616,76.5185,76.3762,76.471,36099.0
2023-02-23 13:30:00,80.65,80.65,80.42,80.56,35748.0,76.4805,76.4805,76.2624,76.3952,35748.0
2023-02-23 13:40:00,80.56,80.8,80.55,80.8,41200.0,76.3952,76.6228,76.3857,76.6228,41200.0
2023-02-23 13:50:00,80.81,80.86,80.51,80.58,30370.0,76.6323,76.6797,76.3478,76.4142,30370.0
2023-02-23 14:00:00,80.56,80.68,80.49,80.61,32810.0,76.3952,76.509,76.3288,76.4426,32810.0
2023-02-23 14:10:00,80.61,81.07,80.55,81.02,40989.0,76.4426,76.8788,76.3857,76.8314,40989.0
2023-02-23 14:20:00,81.01,81.15,80.9,80.98,36958.0,76.8219,76.9547,76.7176,76.7935,36958.0
2023-02-23 14:30:00,80.98,81.35,80.98,81.3,37607.0,76.7935,77.1443,76.7935,77.0969,37607.0
2023-02-23 14:40:00,81.31,81.44,81.22,81.37,31015.0,77.1064,77.2297,77.0211,77.1633,31015.0
2023-02-23 14:50:00,81.36,81.42,81.16,81.21,29201.0,77.1538,77.2107,76.9642,77.0116,29201.0
2023-02-23 15:00:00,81.24,81.58,81.22,81.41,38401.0,77.04,77.3625,77.0211,77.2012,38401.0
2023-02-23 15:10:00,81.42,81.61,81.38,81.45,56762.0,77.2107,77.3909,77.1728,77.2392,56762.0
2023-02-23 15:20:00,81.45,81.58,81.36,81.53,52708.0,77.2392,77.3625,77.1538,77.315,52708.0
2023-02-23 15:30:00,81.53,81.69,81.46,81.65,85300.0,77.315,77.4668,77.2487,77.4288,85300.0
2023-02-23 15:40:00,81.63,81.7,81.36,81.36,93954.0,77.4099,77.4762,77.1538,77.1538,93954.0
2023-02-23 15:50:00,81.34,81.4,81.1,81.19,540060.0,77.1349,77.1918,76.9073,76.9926,540060.0
2023-02-24 09:30:00,80.08,80.36,79.76,80.33,81826.0,75.94,76.2055,75.6365,76.1771,81826.0
2023-02-24 09:40:00,80.36,80.4,79.61,80.02,60625.0,76.2055,76.2435,75.4943,75.8831,60625.0
2023-02-24 09:50:00,79.99,80.35,79.92,80.1,44083.0,75.8547,76.196,75.7883,75.959,44083.0
2023-02-24 10:00:00,80.1,80.21,79.74,79.78,130789.0,75.959,76.0633,75.6176,75.6555,130789.0
2023-02-24 10:10:00,79.77,79.79,79.58,79.64,39563.0,75.646,75.665,75.4658,75.5227,39563.0
2023-02-24 10:20:00,79.63,79.74,79.52,79.73,36153.0,75.5133,75.6176,75.409,75.6081,36153.0
2023-02-24 10:30:00,79.71,79.86,79.56,79.58,41142.0,75.5891,75.7314,75.4469,75.4658,41142.0
2023-02-24 10:40:00,79.56,79.76,79.51,79.68,26448.0,75.4469,75.6365,75.3995,75.5607,26448.0
2023-02-24 10:50:00,79.66,79.66,79.47,79.54,23049.0,75.5417,75.5417,75.3615,75.4279,23049.0
2023-02-24 11:00:00,79.54,79.65,79.46,79.63,24059.0,75.4279,75.5322,75.3521,75.5133,24059.0
2023-02-24 11:10:00,79.64,79.79,79.62,79.66,26205.0,75.5227,75.665,75.5038,75.5417,26205.0
2023-02-24 11:20:00,79.67,80.06,79.63,80.01,58665.0,75.5512,75.921,75.5133,75.8736,58665.0
2023-02-24 11:30:00,80.0,80.11,79.91,79.93,77106.0,75.8641,75.9684,75.7788,75.7978,77106.0
2023-02-24 11:40:00,79.93,80.19,79.93,80.16,29058.0,75.7978,76.0443,75.7978,76.0159,29058.0
2023-02-24 11:50:00,80.18,80.33,80.02,80.08,30249.0,76.0348,76.1771,75.8831,75.94,30249.0
2023-02-24 12:00:00,80.1,80.11,79.88,79.92,31508.0,75.959,75.9684,75.7503,75.7883,31508.0
2023-02-24 12:10:00,79.92,79.97,79.82,79.85,21494.0,75.7883,75.8357,75.6934,75.7219,21494.0
2023-02-24 12:20:00,79.83,79.87,79.72,79.79,20864.0,75.7029,75.7409,75.5986,75.665,20864.0
2023-02-24 12:30:00,79.81,79.9,79.69,79.7,19988.0,75.684,75.7693,75.5702,75.5796,19988.0
2023-02-24 12:40:00,79.7,79.72,79.61,79.61,41353.0,75.5796,75.5986,75.4943,75.4943,41353.0
2023-02-24 12:50:00,79.61,79.69,79.59,79.6,15521.0,75.4943,75.5702,75.4753,75.4848,15521.0
2023-02-24 13:00:00,79.6,79.64,79.48,79.52,36001.0,75.4848,75.5227,75.371,75.409,36001.0
2023-02-24 13:10:00,79.52,79.6,79.44,79.6,27577.0,75.409,75.4848,75.3331,75.4848,27577.0
2023-02-24 13:20:00,79.61,79.69,79.58,79.63,17300.0,75.4943,75.5702,75.4658,75.5133,17300.0
2023-02-24 13:30:00,79.61,79.7,79.49,79.7,26900.0,75.4943,75.5796,75.3805,75.5796,26900.0
2023-02-24 13:40:00,79.72,79.78,79.65,79.68,23896.0,75.5986,75.6555,75.5322,75.5607,23896.0
2023-02-24 13:50:00,79.68,79.74,79.63,79.7,23160.0,75.5607,75.6176,75.5133,75.5796,23160.0
2023-02-24 14:00:00,79.69,79.8,79.66,79.73,22514.0,75.5702,75.6745,75.5417,75.6081,22514.0
2023-02-24 14:10:00,79.72,79.75,79.57,79.72,34108.0,75.5986,75.6271,75.4564,75.5986,34108.0
2023-02-24 14:20:00,79.7,79.79,79.54,79.66,41087.0,75.5796,75.665,75.4279,75.5417,41087.0
2023-02-24 14:30:00,79.67,79.74,79.58,79.65,22027.0,75.5512,75.6176,75.4658,75.5322,22027.0
2023-02-24 14:40:00,79.65,79.78,79.5,79.78,29082.0,75.5322,75.6555,75.39,75.6555,29082.0
2023-02-24 14:50:00,79.78,80.1,79.78,80.02,30251.0,75.6555,75.959,75.6555,75.8831,30251.0
2023-02-24 15:00:00,80.03,80.12,79.87,79.98,35711.0,75.8926,75.9779,75.7409,75.8452,35711.0
2023-02-24 15:10:00,79.98,79.99,79.75,79.9,37121.0,75.8452,75.8547,75.6271,75.7693,37121.0
2023-02-24 15:20:00,79.9,79.94,79.72,79.73,42240.0,75.7693,75.8072,75.5986,75.6081,42240.0
2023-02-24 15:30:00,79.72,79.75,79.55,79.55,210688.0,75.5986,75.6271,75.4374,75.4374,210688.0
2023-02-24 15:40:00,79.53,79.65,79.49,79.56,109755.0,75.4184,75.5322,75.3805,75.4469,109755.0
2023-02-24 15:50:00,79.56,79.86,79.45,79.78,593837.0,75.4469,75.7314,75.3426,75.6555,593837.0
2023-02-27 09:30:00,81.41,81.61,80.47,80.51,111605.0,77.2012,77.3909,76.3098,76.3478,111605.0
2023-02-27 09:40:00,80.51,81.01,80.51,80.89,32300.0,76.3478,76.8219,76.3478,76.7081,32300.0
2023-02-27 09:50:00,80.9,81.15,80.8,81.11,54965.0,76.7176,76.9547,76.6228,76.9168,54965.0
2023-02-27 10:00:00,81.11,81.29,80.91,81.11,25112.0,76.9168,77.0874,76.7271,76.9168,25112.0
2023-02-27 10:10:00,81.08,81.24,81.0,81.2,36033.0,76.8883,77.04,76.8124,77.0021,36033.0
2023-02-27 10:20:00,81.22,81.22,80.87,80.88,47376.0,77.0211,77.0211,76.6892,76.6986,47376.0
2023-02-27 10:30:00,80.88,80.9,80.6,80.77,90861.0,76.6986,76.7176,76.4331,76.5943,90861.0
2023-02-27 10:40:00,80.73,80.73,80.42,80.63,31516.0,76.5564,76.5564,76.2624,76.4616,31516.0
2023-02-27 10:50:00,80.63,80.73,80.47,80.71,33846.0,76.4616,76.5564,76.3098,76.5374,33846.0
2023-02-27 11:00:00,80.74,80.99,80.71,80.99,28179.0,76.5659,76.803,76.5374,76.803,28179.0
2023-02-27 11:10:00,81.03,81.03,80.68,80.8,45858.0,76.8409,76.8409,76.509,76.6228,45858.0
2023-02-27 11:20:00,80.8,80.85,80.67,80.84,35883.0,76.6228,76.6702,76.4995,76.6607,35883.0
2023-02-27 11:30:00,80.84,80.88,80.58,80.7,52335.0,76.6607,76.6986,76.4142,76.5279,52335.0
2023-02-27 11:40:00,80.71,80.94,80.69,80.91,137432.0,76.5374,76.7555,76.5185,76.7271,137432.0
2023-02-27 11:50:00,80.9,81.04,80.88,81.01,30934.0,76.7176,76.8504,76.6986,76.8219,30934.0
2023-02-27 12:00:00,81.05,81.13,80.92,80.94,24944.0,76.8599,76.9357,76.7366,76.7555,24944.0
2023-02-27 12:10:00,80.95,81.03,80.86,81.02,27089.0,76.765,76.8409,76.6797,76.8314,27089.0
2023-02-27 12:20:00,81.01,81.11,80.88,81.04,38254.0,76.8219,76.9168,76.6986,76.8504,38254.0
2023-02-27 12:30:00,81.04,81.27,81.02,81.19,24115.0,76.8504,77.0685,76.8314,76.9926,24115.0
2023-02-27 12:40:00,81.19,81.33,81.13,81.29,20104.0,76.9926,77.1254,76.9357,77.0874,20104.0
2023-02-27 12:50:00,81.3,81.33,81.23,81.28,19018.0,77.0969,77.1254,77.0305,77.078,19018.0
2023-02-27 13:00:00,81.28,81.4,81.26,81.36,20565.0,77.078,77.1918,77.059,77.1538,20565.0
2023-02-27 13:10:00,81.36,81.39,81.27,81.32,17780.0,77.1538,77.1823,77.0685,77.1159,17780.0
2023-02-27 13:20:00,81.31,81.36,81.24,81.28,21651.0,77.1064,77.1538,77.04,77.078,21651.0
2023-02-27 13:30:00,81.29,81.33,81.2,81.25,28181.0,77.0874,77.1254,77.0021,77.0495,28181.0
2023-02-27 13:40:00,81.27,81.29,81.13,81.15,27988.0,77.0685,77.0874,76.9357,76.9547,27988.0
2023-02-27 13:50:00,81.17,81.36,81.15,81.29,26470.0,76.9736,77.1538,76.9547,77.0874,26470.0
2023-02-27 14:00:00,81.3,81.47,81.27,81.43,21513.0,77.0969,77.2581,77.0685,77.2202,21513.0
2023-02-27 14:10:00,81.44,81.5,81.23,81.24,32103.0,77.2297,77.2866,77.0305,77.04,32103.0
2023-02-27 14:20:00,81.23,81.27,81.15,81.26,24695.0,77.0305,77.0685,76.9547,77.059,24695.0
2023-02-27 14:30:00,81.26,81.27,81.16,81.19,22444.0,77.059,77.0685,76.9642,76.9926,22444.0
2023-02-27 14:40:00,81.19,81.2,80.95,81.0,31519.0,76.9926,77.0021,76.765,76.8124,31519.0
2023-02-27 14:50:00,81.0,81.12,80.95,81.07,22187.0,76.8124,76.9262,76.765,76.8788,22187.0
2023-02-27 15:00:00,81.03,81.08,80.89,80.9,35737.0,76.8409,76.8883,76.7081,76.7176,35737.0
2023-02-27 15:10:00,80.89,80.96,80.74,80.74,92757.0,76.7081,76.7745,76.5659,76.5659,92757.0
2023-02-27 15:20:00,80.74,80.81,80.67,80.81,47742.0,76.5659,76.6323,76.4995,76.6323,47742.0
2023-02-27 15:30:00,80.8,80.8,80.5,80.6,80016.0,76.6228,76.6228,76.3383,76.4331,80016.0
2023-02-27 15:40:00,80.6,80.78,80.56,80.56,98536.0,76.4331,76.6038,76.3952,76.3952,98536.0
2023-02-27 15:50:00,80.54,80.72,80.53,80.61,222620.0,76.3762,76.5469,76.3667,76.4426,222620.0
2023-02-28 09:30:00,80.45,81.15,80.26,80.96,142798.0,76.2909,76.9547,76.1107,76.7745,142798.0
2023-02-28 09:40:00,80.99,81.3,80.93,81.24,114158.0,76.803,77.0969,76.7461,77.04,114158.0
2023-02-28 09:50:00,81.2,81.41,81.07,81.17,50523.0,77.0021,77.2012,76.8788,76.9736,50523.0
2023-02-28 10:00:00,81.22,81.3,81.0,81.18,43460.0,77.0211,77.0969,76.8124,76.9831,43460.0
2023-02-28 10:10:00,81.18,81.18,80.91,81.1,49698.0,76.9831,76.9831,76.7271,76.9073,49698.0
2023-02-28 10:20:00,81.1,81.32,81.05,81.07,65888.0,76.9073,77.1159,76.8599,76.8788,65888.0
2023-02-28 10:30:00,81.1,81.13,80.93,81.07,30610.0,76.9073,76.9357,76.7461,76.8788,30610.0
2023-02-28 10:40:00,81.06,81.19,80.88,80.9,36846.0,76.8693,76.9926,76.6986,76.7176,36846.0
2023-02-28 10:50:00,80.86,81.15,80.79,81.13,18985.0,76.6797,76.9547,76.6133,76.9357,18985.0
2023-02-28 11:00:00,81.18,81.23,81.07,81.21,23275.0,76.9831,77.0305,76.8788,77.0116,23275.0
2023-02-28 11:10:00,81.22,81.34,81.18,81.21,21595.0,77.0211,77.1349,76.9831,77.0116,21595.0
2023-02-28 11:20:00,81.22,81.35,81.14,81.2,22976.0,77.0211,77.1443,76.9452,77.0021,22976.0
2023-02-28 11:30:00,81.2,81.25,81.02,81.11,27304.0,77.0021,77.0495,76.8314,76.9168,27304.0
2023-02-28 11:40:00,81.07,81.15,81.02,81.06,35817.0,76.8788,76.9547,76.8314,76.8693,35817.0
2023-02-28 11:50:00,81.05,81.26,81.03,81.26,22564.0,76.8599,77.059,76.8409,77.059,22564.0
2023-02-28 12:00:00,81.3,81.43,81.28,81.32,23179.0,77.0969,77.2202,77.078,77.1159,23179.0
2023-02-28 12:10:00,81.33,81.43,81.31,81.4,11738.0,77.1254,77.2202,77.1064,77.1918,11738.0
2023-02-28 12:20:00,81.41,81.49,81.33,81.37,17801.0,77.2012,77.2771,77.1254,77.1633,17801.0
2023-02-28 12:30:00,81.38,81.46,81.34,81.4,23087.0,77.1728,77.2487,77.1349,77.1918,23087.0
2023-02-28 12:40:00,81.4,81.55,81.38,81.55,28311.0,77.1918,77.334,77.1728,77.334,28311.0
2023-02-28 12:50:00,81.55,81.71,81.53,81.64,49358.0,77.334,77.4857,77.315,77.4194,49358.0
2023-02-28 13:00:00,81.65,81.77,81.64,81.64,17624.0,77.4288,77.5426,77.4194,77.4194,17624.0
2023-02-28 13:10:00,81.66,81.68,81.59,81.6,20336.0,77.4383,77.4573,77.3719,77.3814,20336.0
2023-02-28 13:20:00,81.61,81.76,81.58,81.75,33384.0,77.3909,77.5331,77.3625,77.5237,33384.0
2023-02-28 13:30:00,81.77,81.86,81.63,81.84,35571.0,77.5426,77.628,77.4099,77.609,35571.0
2023-02-28 13:40:00,81.84,81.95,81.78,81.87,21646.0,77.609,77.7133,77.5521,77.6375,21646.0
2023-02-28 13:50:00,81.86,81.97,81.85,81.94,20017.0,77.628,77.7323,77.6185,77.7038,20017.0
2023-02-28 14:00:00,81.94,82.06,81.82,81.94,42560.0,77.7038,77.8176,77.59,77.7038,42560.0
2023-02-28 14:10:00,81.94,82.09,81.89,81.98,28393.0,77.7038,77.8461,77.6564,77.7418,28393.0
2023-02-28 14:20:00,81.96,82.04,81.72,81.73,46990.0,77.7228,77.7987,77.4952,77.5047,46990.0
2023-02-28 14:30:00,81.73,81.76,81.58,81.75,41216.0,77.5047,77.5331,77.3625,77.5237,41216.0
2023-02-28 14:40:00,81.75,81.93,81.71,81.85,34450.0,77.5237,77.6944,77.4857,77.6185,34450.0
2023-02-28 14:50:00,81.85,81.88,81.66,81.66,30010.0,77.6185,77.6469,77.4383,77.4383,30010.0
2023-02-28 15:00:00,81.67,81.68,81.53,81.63,29304.0,77.4478,77.4573,77.315,77.4099,29304.0
2023-02-28 15:10:00,81.62,81.69,81.53,81.63,31013.0,77.4004,77.4668,77.315,77.4099,31013.0
2023-02-28 15:20:00,81.62,81.66,81.43,81.52,32470.0,77.4004,77.4383,77.2202,77.3056,32470.0
2023-02-28 15:30:00,81.52,81.53,81.35,81.45,59147.0,77.3056,77.315,77.1443,77.2392,59147.0
2023-02-28 15:40:00,81.45,81.51,81.33,81.35,85294.0,77.2392,77.2961,77.1254,77.1443,85294.0
2023-02-28 15:50:00,81.35,81.49,81.01,81.01,315050.0,77.1443,77.2771,76.8219,76.8219,315050.0
2023-03-01 09:30:00,81.34,81.57,80.96,81.52,114396.0,77.1349,77.353,76.7745,77.3056,114396.0
2023-03-01 09:40:00,81.61,81.95,81.61,81.7,41352.0,77.3909,77.7133,77.3909,77.4762,41352.0
2023-03-01 09:50:00,81.71,81.9,81.6,81.66,52207.0,77.4857,77.6659,77.3814,77.4383,52207.0
2023-03-01 10:00:00,81.84,81.89,81.35,81.35,60400.0,77.609,77.6564,77.1443,77.1443,60400.0
2023-03-01 10:10:00,81.34,81.35,80.77,81.08,45390.0,77.1349,77.1443,76.5943,76.8883,45390.0
2023-03-01 10:20:00,81.07,81.08,80.88,81.04,34461.0,76.8788,76.8883,76.6986,76.8504,34461.0
2023-03-01 10:30:00,81.02,81.27,80.77,81.23,29758.0,76.8314,77.0685,76.5943,77.0305,29758.0
2023-03-01 10:40:00,81.26,81.5,81.23,81.43,32728.0,77.059,77.2866,77.0305,77.2202,32728.0
2023-03-01 10:50:00,81.39,81.4,81.17,81.33,37993.0,77.1823,77.1918,76.9736,77.1254,37993.0
2023-03-01 11:00:00,81.31,81.31,80.66,80.66,65213.0,77.1064,77.1064,76.49,76.49,65213.0
2023-03-01 11:10:00,80.66,80.72,80.58,80.68,42128.0,76.49,76.5469,76.4142,76.509,42128.0
2023-03-01 11:20:00,80.67,81.02,80.65,80.96,56836.0,76.4995,76.8314,76.4805,76.7745,56836.0
2023-03-01 11:30:00,80.96,81.06,80.91,80.92,58434.0,76.7745,76.8693,76.7271,76.7366,58434.0
2023-03-01 11:40:00,80.93,81.2,80.93,81.13,73044.0,76.7461,77.0021,76.7461,76.9357,73044.0
2023-03-01 11:50:00,81.12,81.29,81.05,81.15,64161.0,76.9262,77.0874,76.8599,76.9547,64161.0
2023-03-01 12:00:00,81.13,81.15,80.96,81.14,89956.0,76.9357,76.9547,76.7745,76.9452,89956.0
2023-03-01 12:10:00,81.14,81.45,81.11,81.36,31110.0,76.9452,77.2392,76.9168,77.1538,31110.0
2023-03-01 12:20:00,81.36,81.52,81.3,81.37,29190.0,77.1538,77.3056,77.0969,77.1633,29190.0
2023-03-01 12:30:00,81.4,81.43,81.22,81.27,17813.0,77.1918,77.2202,77.0211,77.0685,17813.0
2023-03-01 12:40:00,81.26,81.43,81.26,81.32,22802.0,77.059,77.2202,77.059,77.1159,22802.0
2023-03-01 12:50:00,81.32,81.43,81.28,81.29,13951.0,77.1159,77.2202,77.078,77.0874,13951.0
2023-03-01 13:00:00,81.29,81.3,81.19,81.21,31619.0,77.0874,77.0969,76.9926,77.0116,31619.0
2023-03-01 13:10:00,81.21,81.27,81.13,81.18,18678.0,77.0116,77.0685,76.9357,76.9831,18678.0
2023-03-01 13:20:00,81.17,81.19,80.99,81.0,15409.0,76.9736,76.9926,76.803,76.8124,15409.0
2023-03-01 13:30:00,80.99,81.02,80.87,81.0,23942.0,76.803,76.8314,76.6892,76.8124,23942.0
2023-03-01 13:40:00,81.0,81.01,80.84,80.96,17298.0,76.8124,76.8219,76.6607,76.7745,17298.0
2023-03-01 13:50:00,80.97,81.0,80.92,80.96,12339.0,76.784,76.8124,76.7366,76.7745,12339.0
2023-03-01 14:00:00,80.96,80.96,80.77,80.84,32508.0,76.7745,76.7745,76.5943,76.6607,32508.0
2023-03-01 14:10:00,80.85,80.99,80.81,80.85,23536.0,76.6702,76.803,76.6323,76.6702,23536.0
2023-03-01 14:20:00,80.85,80.88,80.74,80.75,46719.0,76.6702,76.6986,76.5659,76.5754,46719.0
2023-03-01 14:30:00,80.74,80.87,80.72,80.87,32151.0,76.5659,76.6892,76.5469,76.6892,32151.0
2023-03-01 14:40:00,80.86,80.87,80.74,80.76,24311.0,76.6797,76.6892,76.5659,76.5848,24311.0
2023-03-01 14:50:00,80.76,80.77,80.64,80.72,33145.0,76.5848,76.5943,76.471,76.5469,33145.0
2023-03-01 15:00:00,80.71,80.87,80.63,80.83,53409.0,76.5374,76.6892,76.4616,76.6512,53409.0
2023-03-01 15:10:00,80.83,80.92,80.73,80.83,39831.0,76.6512,76.7366,76.5564,76.6512,39831.0
2023-03-01 15:20:00,80.85,80.89,80.6,80.67,39817.0,76.6702,76.7081,76.4331,76.4995,39817.0
2023-03-01 15:30:00,80.68,80.83,80.63,80.73,90288.0,76.509,76.6512,76.4616,76.5564,90288.0
2023-03-01 15:40:00,80.75,80.84,80.62,80.84,80338.0,76.5754,76.6607,76.4521,76.6607,80338.0
2023-03-01 15:50:00,80.84,80.84,80.59,80.8,298392.0,76.6607,76.6607,76.4236,76.6228,298392.0
2023-03-02 09:30:00,79.69,79.81,79.05,79.23,129542.0,75.5702,75.684,74.9632,75.1339,129542.0
2023-03-02 09:40:00,79.22,79.23,78.96,79.04,53961.0,75.1245,75.1339,74.8779,74.9538,53961.0
2023-03-02 09:50:00,79.02,79.53,78.96,79.42,60327.0,74.9348,75.4184,74.8779,75.3141,60327.0
2023-03-02 10:00:00,79.43,79.73,79.43,79.55,31514.0,75.3236,75.6081,75.3236,75.4374,31514.0
2023-03-02 10:10:00,79.55,79.55,79.18,79.19,21732.0,75.4374,75.4374,75.0865,75.096,21732.0
2023-03-02 10:20:00,79.17,79.45,78.99,79.38,33388.0,75.077,75.3426,74.9064,75.2762,33388.0
2023-03-02 10:30:00,79.42,79.56,79.31,79.31,59057.0,75.3141,75.4469,75.2098,75.2098,59057.0
2023-03-02 10:40:00,79.36,79.6,79.27,79.52,54585.0,75.2572,75.4848,75.1719,75.409,54585.0
2023-03-02 10:50:00,79.53,79.7,79.51,79.58,35383.0,75.4184,75.5796,75.3995,75.4658,35383.0
2023-03-02 11:00:00,79.59,79.68,79.48,79.48,32246.0,75.4753,75.5607,75.371,75.371,32246.0
2023-03-02 11:10:00,79.46,79.5,79.33,79.34,31333.0,75.3521,75.39,75.2288,75.2383,31333.0
2023-03-02 11:20:00,79.32,79.36,79.17,79.2,26274.0,75.2193,75.2572,75.077,75.1055,26274.0
2023-03-02 11:30:00,79.2,79.27,79.15,79.24,26247.0,75.1055,75.1719,75.0581,75.1434,26247.0
2023-03-02 11:40:00,79.26,79.34,79.22,79.31,20193.0,75.1624,75.2383,75.1245,75.2098,20193.0
2023-03-02 11:50:00,79.34,79.39,79.2,79.38,12549.0,75.2383,75.2857,75.1055,75.2762,12549.0
2023-03-02 12:00:00,79.38,79.5,79.35,79.45,19138.0,75.2762,75.39,75.2477,75.3426,19138.0
2023-03-02 12:10:00,79.45,79.51,79.36,79.36,21570.0,75.3426,75.3995,75.2572,75.2572,21570.0
2023-03-02 12:20:00,79.35,79.55,79.34,79.48,29641.0,75.2477,75.4374,75.2383,75.371,29641.0
2023-03-02 12:30:00,79.48,79.65,79.48,79.61,24240.0,75.371,75.5322,75.371,75.4943,24240.0
2023-03-02 12:40:00,79.61,79.62,79.46,79.48,11920.0,75.4943,75.5038,75.3521,75.371,11920.0
2023-03-02 12:50:00,79.47,79.64,79.42,79.57,25318.0,75.3615,75.5227,75.3141,75.4564,25318.0
2023-03-02 13:00:00,79.55,79.7,79.54,79.7,35967.0,75.4374,75.5796,75.4279,75.5796,35967.0
2023-03-02 13:10:00,79.71,79.76,79.61,79.72,33657.0,75.5891,75.6365,75.4943,75.5986,33657.0
2023-03-02 13:20:00,79.75,79.75,79.54,79.54,17562.0,75.6271,75.6271,75.4279,75.4279,17562.0
2023-03-02 13:30:00,79.56,79.91,79.56,79.71,71347.0,75.4469,75.7788,75.4469,75.5891,71347.0
2023-03-02 13:40:00,79.72,79.81,79.62,79.71,55513.0,75.5986,75.684,75.5038,75.5891,55513.0
2023-03-02 13:50:00,79.7,80.04,79.69,80.01,42919.0,75.5796,75.9021,75.5702,75.8736,42919.0
2023-03-02 14:00:00,80.0,80.49,80.0,80.46,84387.0,75.8641,76.3288,75.8641,76.3004,84387.0
2023-03-02 14:10:00,80.47,80.59,80.33,80.41,36176.0,76.3098,76.4236,76.1771,76.2529,36176.0
2023-03-02 14:20:00,80.44,80.69,80.33,80.68,24085.0,76.2814,76.5185,76.1771,76.509,24085.0
2023-03-02 14:30:00,80.69,80.76,80.45,80.61,35355.0,76.5185,76.5848,76.2909,76.4426,35355.0
2023-03-02 14:40:00,80.61,80.77,80.59,80.69,37437.0,76.4426,76.5943,76.4236,76.5185,37437.0
2023-03-02 14:50:00,80.68,80.71,80.55,80.64,23759.0,76.509,76.5374,76.3857,76.471,23759.0
2023-03-02 15:00:00,80.64,80.83,80.62,80.8,29110.0,76.471,76.6512,76.4521,76.6228,29110.0
2023-03-02 15:10:00,80.84,81.12,80.79,80.98,38969.0,76.6607,76.9262,76.6133,76.7935,38969.0
2023-03-02 15:20:00,80.98,81.21,80.94,81.13,37347.0,76.7935,77.0116,76.7555,76.9357,37347.0
2023-03-02 15:30:00,81.13,81.56,81.13,81.48,53777.0,76.9357,77.3435,76.9357,77.2676,53777.0
2023-03-02 15:40:00,81.48,81.51,81.3,81.47,76018.0,77.2676,77.2961,77.0969,77.2581,76018.0
2023-03-02 15:50:00,81.46,81.46,80.89,81.06,291839.0,77.2487,77.2487,76.7081,76.8693,291839.0
2023-03-03 09:30:00,81.25,81.4,80.88,80.97,99296.0,77.0495,77.1918,76.6986,76.784,99296.0
2023-03-03 09:40:00,80.97,81.08,80.81,80.94,44492.0,76.784,76.8883,76.6323,76.7555,44492.0
2023-03-03 09:50:00,80.94,81.19,80.92,80.94,46279.0,76.7555,76.9926,76.7366,76.7555,46279.0
2023-03-03 10:00:00,80.97,81.02,80.46,80.47,60043.0,76.784,76.8314,76.3004,76.3098,60043.0
2023-03-03 10:10:00,80.43,80.92,80.42,80.83,87467.0,76.2719,76.7366,76.2624,76.6512,87467.0
2023-03-03 10:20:00,80.87,81.13,80.82,81.03,56232.0,76.6892,76.9357,76.6417,76.8409,56232.0
2023-03-03 10:30:00,81.04,81.1,80.85,80.88,42002.0,76.8504,76.9073,76.6702,76.6986,42002.0
2023-03-03 10:40:00,80.88,80.93,80.78,80.82,40395.0,76.6986,76.7461,76.6038,76.6417,40395.0
2023-03-03 10:50:00,80.81,80.82,80.46,80.5,35591.0,76.6323,76.6417,76.3004,76.3383,35591.0
2023-03-03 11:00:00,80.51,80.71,80.48,80.58,47995.0,76.3478,76.5374,76.3193,76.4142,47995.0
2023-03-03 11:10:00,80.58,80.77,80.44,80.77,82889.0,76.4142,76.5943,76.2814,76.5943,82889.0
2023-03-03 11:20:00,80.77,80.79,80.63,80.74,63140.0,76.5943,76.6133,76.4616,76.5659,63140.0
2023-03-03 11:30:00,80.75,80.91,80.7,80.75,35761.0,76.5754,76.7271,76.5279,76.5754,35761.0
2023-03-03 11:40:00,80.75,80.9,80.67,80.89,41235.0,76.5754,76.7176,76.4995,76.7081,41235.0
2023-03-03 11:50:00,80.89,81.22,80.87,81.16,22883.0,76.7081,77.0211,76.6892,76.9642,22883.0
2023-03-03 12:00:00,81.16,81.21,81.09,81.18,28041.0,76.9642,77.0116,76.8978,76.9831,28041.0
2023-03-03 12:10:00,81.18,81.33,81.18,81.32,38361.0,76.9831,77.1254,76.9831,77.1159,38361.0
2023-03-03 12:20:00,81.32,81.51,81.31,81.51,30152.0,77.1159,77.2961,77.1064,77.2961,30152.0
2023-03-03 12:30:00,81.51,81.59,81.45,81.49,27155.0,77.2961,77.3719,77.2392,77.2771,27155.0
2023-03-03 12:40:00,81.51,81.73,81.5,81.71,47827.0,77.2961,77.5047,77.2866,77.4857,47827.0
2023-03-03 12:50:00,81.71,81.93,81.68,81.93,35064.0,77.4857,77.6944,77.4573,77.6944,35064.0
2023-03-03 13:00:00,81.93,82.01,81.85,81.99,38374.0,77.6944,77.7702,77.6185,77.7513,38374.0
2023-03-03 13:10:00,82.0,82.08,81.94,81.96,32418.0,77.7607,77.8366,77.7038,77.7228,32418.0
2023-03-03 13:20:00,81.97,82.06,81.89,82.04,45458.0,77.7323,77.8176,77.6564,77.7987,45458.0
2023-03-03 13:30:00,82.04,82.08,81.9,82.01,32149.0,77.7987,77.8366,77.6659,77.7702,32149.0
2023-03-03 13:40:00,82.02,82.11,81.98,82.08,23114.0,77.7797,77.8651,77.7418,77.8366,23114.0
2023-03-03 13:50:00,82.07,82.09,81.99,82.03,24856.0,77.8271,77.8461,77.7513,77.7892,24856.0
2023-03-03 14:00:00,82.03,82.21,81.96,82.16,35551.0,77.7892,77.9599,77.7228,77.9125,35551.0
2023-03-03 14:10:00,82.17,82.31,82.15,82.25,39264.0,77.9219,78.0547,77.903,77.9978,39264.0
2023-03-03 14:20:00,82.26,82.4,82.25,82.4,32754.0,78.0073,78.1401,77.9978,78.1401,32754.0
2023-03-03 14:30:00,82.39,82.44,82.32,82.33,43553.0,78.1306,78.178,78.0642,78.0737,43553.0
2023-03-03 14:40:00,82.33,82.44,82.32,82.42,34093.0,78.0737,78.178,78.0642,78.159,34093.0
2023-03-03 14:50:00,82.42,82.51,82.41,82.49,44229.0,78.159,78.2444,78.1495,78.2254,44229.0
2023-03-03 15:00:00,82.51,82.78,82.45,82.72,70400.0,78.2444,78.5004,78.1875,78.4435,70400.0
2023-03-03 15:10:00,82.71,82.72,82.53,82.54,70771.0,78.434,78.4435,78.2633,78.2728,70771.0
2023-03-03 15:20:00,82.54,82.78,82.53,82.75,87630.0,78.2728,78.5004,78.2633,78.472,87630.0
2023-03-03 15:30:00,82.75,82.75,82.6,82.71,127144.0,78.472,78.472,78.3297,78.434,127144.0
2023-03-03 15:40:00,82.7,82.7,82.54,82.64,138886.0,78.4245,78.4245,78.2728,78.3677,138886.0
2023-03-03 15:50:00,82.65,82.87,82.54,82.62,558306.0,78.3771,78.5858,78.2728,78.3487,558306.0
2023-03-06 09:30:00,83.15,83.39,82.75,82.86,62585.0,78.8513,79.0789,78.472,78.5763,62585.0
2023-03-06 09:40:00,82.92,83.05,82.76,82.78,27119.0,78.6332,78.7565,78.4814,78.5004,27119.0
2023-03-06 09:50:00,82.79,82.91,82.62,82.78,23306.0,78.5099,78.6237,78.3487,78.5004,23306.0
2023-03-06 10:00:00,82.76,82.76,82.5,82.64,26978.0,78.4814,78.4814,78.2349,78.3677,26978.0
2023-03-06 10:10:00,82.69,83.03,82.69,83.02,27589.0,78.4151,78.7375,78.4151,78.728,27589.0
2023-03-06 10:20:00,83.0,83.31,82.96,83.12,23894.0,78.709,79.003,78.6711,78.8228,23894.0
2023-03-06 10:30:00,83.15,83.32,83.1,83.2,33653.0,78.8513,79.0125,78.8039,78.8987,33653.0
2023-03-06 10:40:00,83.21,83.55,83.18,83.35,78751.0,78.9082,79.2306,78.8797,79.0409,78751.0
2023-03-06 10:50:00,83.34,83.37,83.26,83.28,21911.0,79.0315,79.0599,78.9556,78.9746,21911.0
2023-03-06 11:00:00,83.3,83.59,83.25,83.55,29388.0,78.9935,79.2685,78.9461,79.2306,29388.0
2023-03-06 11:10:00,83.55,83.62,83.39,83.52,53735.0,79.2306,79.297,79.0789,79.2022,53735.0
2023-03-06 11:20:00,83.54,83.54,83.19,83.28,36767.0,79.2211,79.2211,78.8892,78.9746,36767.0
2023-03-06 11:30:00,83.29,83.34,83.17,83.3,36227.0,78.984,79.0315,78.8703,78.9935,36227.0
2023-03-06 11:40:00,83.32,83.37,83.2,83.35,28944.0,79.0125,79.0599,78.8987,79.0409,28944.0
2023-03-06 11:50:00,83.36,83.41,83.27,83.38,28354.0,79.0504,79.0978,78.9651,79.0694,28354.0
2023-03-06 12:00:00,83.37,83.38,83.15,83.17,26333.0,79.0599,79.0694,78.8513,78.8703,26333.0
2023-03-06 12:10:00,83.17,83.21,83.07,83.15,42174.0,78.8703,78.9082,78.7754,78.8513,42174.0
2023-03-06 12:20:00,83.15,83.15,82.92,83.03,53112.0,78.8513,78.8513,78.6332,78.7375,53112.0
2023-03-06 12:30:00,83.03,83.03,82.79,82.81,31470.0,78.7375,78.7375,78.5099,78.5289,31470.0
2023-03-06 12:40:00,82.8,82.85,82.52,82.52,27917.0,78.5194,78.5668,78.2539,78.2539,27917.0
2023-03-06 12:50:00,82.51,82.69,82.51,82.67,38787.0,78.2444,78.4151,78.2444,78.3961,38787.0
2023-03-06 13:00:00,82.67,82.68,82.53,82.56,28476.0,78.3961,78.4056,78.2633,78.2918,28476.0
2023-03-06 13:10:00,82.58,82.6,82.42,82.57,22968.0,78.3108,78.3297,78.159,78.3013,22968.0
2023-03-06 13:20:00,82.59,82.6,82.46,82.53,18459.0,78.3202,78.3297,78.197,78.2633,18459.0
2023-03-06 13:30:00,82.54,82.57,82.35,82.38,31136.0,78.2728,78.3013,78.0926,78.1211,31136.0
2023-03-06 13:40:00,82.38,82.48,82.3,82.31,35161.0,78.1211,78.2159,78.0452,78.0547,35161.0
2023-03-06 13:50:00,82.31,82.38,82.19,82.25,24917.0,78.0547,78.1211,77.9409,77.9978,24917.0
2023-03-06 14:00:00,82.24,82.36,82.19,82.27,25644.0,77.9883,78.1021,77.9409,78.0168,25644.0
2023-03-06 14:10:00,82.28,82.33,82.1,82.15,33307.0,78.0263,78.0737,77.8556,77.903,33307.0
2023-03-06 14:20:00,82.14,82.21,82.08,82.12,25954.0,77.8935,77.9599,77.8366,77.8745,25954.0
2023-03-06 14:30:00,82.11,82.19,81.93,81.98,37532.0,77.8651,77.9409,77.6944,77.7418,37532.0
2023-03-06 14:40:00,81.97,82.06,81.89,81.9,23828.0,77.7323,77.8176,77.6564,77.6659,23828.0
2023-03-06 14:50:00,81.9,82.14,81.9,82.09,31963.0,77.6659,77.8935,77.6659,77.8461,31963.0
2023-03-06 15:00:00,82.1,82.14,81.93,82.04,49963.0,77.8556,77.8935,77.6944,77.7987,49963.0
2023-03-06 15:10:00,82.03,82.06,81.7,81.78,49726.0,77.7892,77.8176,77.4762,77.5521,49726.0
2023-03-06 15:20:00,81.76,81.8,81.59,81.59,52456.0,77.5331,77.5711,77.3719,77.3719,52456.0
2023-03-06 15:30:00,81.58,81.77,81.58,81.7,69829.0,77.3625,77.5426,77.3625,77.4762,69829.0
2023-03-06 15:40:00,81.7,81.89,81.62,81.88,98716.0,77.4762,77.6564,77.4004,77.6469,98716.0
2023-03-06 15:50:00,81.9,82.04,81.73,81.99,349131.0,77.6659,77.7987,77.5047,77.7513,349131.0
2023-03-07 09:30:00,82.77,83.81,82.77,83.09,362904.0,78.4909,79.4772,78.4909,78.7944,362904.0
2023-03-07 09:40:00,83.08,83.14,82.7,82.73,94361.0,78.7849,78.8418,78.4245,78.453,94361.0
2023-03-07 09:50:00,82.73,82.76,82.45,82.58,73959.0,78.453,78.4814,78.1875,78.3108,73959.0
2023-03-07 10:00:00,82.59,82.59,81.39,81.46,83689.0,78.3202,78.3202,77.1823,77.2487,83689.0
2023-03-07 10:10:00,81.46,81.74,81.32,81.5,56311.0,77.2487,77.5142,77.1159,77.2866,56311.0
2023-03-07 10:20:00,81.5,82.16,81.47,81.96,48363.0,77.2866,77.9125,77.2581,77.7228,48363.0
2023-03-07 10:30:00,81.91,82.63,81.84,82.39,41506.0,77.6754,78.3582,77.609,78.1306,41506.0
2023-03-07 10:40:00,82.38,82.39,82.08,82.3,27913.0,78.1211,78.1306,77.8366,78.0452,27913.0
2023-03-07 10:50:00,82.31,82.31,81.96,81.99,21135.0,78.0547,78.0547,77.7228,77.7513,21135.0
2023-03-07 11:00:00,81.98,82.24,81.91,82.07,25889.0,77.7418,77.9883,77.6754,77.8271,25889.0
2023-03-07 11:10:00,82.1,82.25,81.87,81.89,31346.0,77.8556,77.9978,77.6375,77.6564,31346.0
2023-03-07 11:20:00,81.92,82.04,81.84,81.91,45158.0,77.6849,77.7987,77.609,77.6754,45158.0
2023-03-07 11:30:00,81.9,82.08,81.81,81.86,46659.0,77.6659,77.8366,77.5806,77.628,46659.0
2023-03-07 11:40:00,81.88,82.27,81.75,82.24,39009.0,77.6469,78.0168,77.5237,77.9883,39009.0
2023-03-07 11:50:00,82.24,82.35,82.11,82.14,44479.0,77.9883,78.0926,77.8651,77.8935,44479.0
2023-03-07 12:00:00,82.14,82.31,82.12,82.25,23872.0,77.8935,78.0547,77.8745,77.9978,23872.0
2023-03-07 12:10:00,82.28,82.4,82.17,82.29,29161.0,78.0263,78.1401,77.9219,78.0357,29161.0
2023-03-07 12:20:00,82.3,82.86,82.3,82.54,38836.0,78.0452,78.5763,78.0452,78.2728,38836.0
2023-03-07 12:30:00,82.54,82.7,82.5,82.53,37642.0,78.2728,78.4245,78.2349,78.2633,37642.0
2023-03-07 12:40:00,82.54,82.76,82.45,82.75,61916.0,78.2728,78.4814,78.1875,78.472,61916.0
2023-03-07 12:50:00,82.74,82.82,82.56,82.61,71472.0,78.4625,78.5383,78.2918,78.3392,71472.0
2023-03-07 13:00:00,82.61,82.68,82.28,82.4,68994.0,78.3392,78.4056,78.0263,78.1401,68994.0
2023-03-07 13:10:00,82.38,82.41,82.18,82.27,19599.0,78.1211,78.1495,77.9314,78.0168,19599.0
2023-03-07 13:20:00,82.27,82.31,82.16,82.2,22763.0,78.0168,78.0547,77.9125,77.9504,22763.0
2023-03-07 13:30:00,82.2,82.37,82.11,82.14,28828.0,77.9504,78.1116,77.8651,77.8935,28828.0
2023-03-07 13:40:00,82.13,82.14,81.7,81.76,38292.0,77.884,77.8935,77.4762,77.5331,38292.0
2023-03-07 13:50:00,81.74,81.93,81.72,81.85,24993.0,77.5142,77.6944,77.4952,77.6185,24993.0
2023-03-07 14:00:00,81.83,81.99,81.82,81.84,36352.0,77.5995,77.7513,77.59,77.609,36352.0
2023-03-07 14:10:00,81.84,82.05,81.82,82.02,43885.0,77.609,77.8082,77.59,77.7797,43885.0
2023-03-07 14:20:00,82.04,82.05,81.83,81.88,50575.0,77.7987,77.8082,77.5995,77.6469,50575.0
2023-03-07 14:30:00,81.87,81.91,81.77,81.82,35227.0,77.6375,77.6754,77.5426,77.59,35227.0
2023-03-07 14:40:00,81.82,81.85,81.7,81.71,28481.0,77.59,77.6185,77.4762,77.4857,28481.0
2023-03-07 14:50:00,81.71,81.73,81.63,81.69,39643.0,77.4857,77.5047,77.4099,77.4668,39643.0
2023-03-07 15:00:00,81.68,81.89,81.66,81.84,58770.0,77.4573,77.6564,77.4383,77.609,58770.0
2023-03-07 15:10:00,81.88,82.03,81.85,81.98,71094.0,77.6469,77.7892,77.6185,77.7418,71094.0
2023-03-07 15:20:00,81.96,81.96,81.74,81.84,61730.0,77.7228,77.7228,77.5142,77.609,61730.0
2023-03-07 15:30:00,81.84,82.16,81.82,82.08,85664.0,77.609,77.9125,77.59,77.8366,85664.0
2023-03-07 15:40:00,82.09,82.2,82.02,82.08,74597.0,77.8461,77.9504,77.7797,77.8366,74597.0
2023-03-07 15:50:00,82.09,82.21,81.89,82.1,363967.0,77.8461,77.9599,77.6564,77.8556,363967.0
2023-03-08 09:30:00,82.83,83.26,82.13,83.1,107626.0,78.5478,78.9556,77.884,78.8039,107626.0
2023-03-08 09:40:00,83.15,83.49,82.99,83.46,64595.0,78.8513,79.1737,78.6996,79.1453,64595.0
2023-03-08 09:50:00,83.44,83.58,83.34,83.43,35947.0,79.1263,79.2591,79.0315,79.1168,35947.0
2023-03-08 10:00:00,83.47,83.47,82.79,82.97,83014.0,79.1547,79.1547,78.5099,78.6806,83014.0
2023-03-08 10:10:00,82.96,83.29,82.92,82.97,45206.0,78.6711,78.984,78.6332,78.6806,45206.0
2023-03-08 10:20:00,82.98,83.42,82.85,83.35,50512.0,78.6901,79.1073,78.5668,79.0409,50512.0
2023-03-08 10:30:00,83.35,83.66,83.23,83.66,48795.0,79.0409,79.3349,78.9271,79.3349,48795.0
2023-03-08 10:40:00,83.68,83.75,83.37,83.38,46268.0,79.3539,79.4203,79.0599,79.0694,46268.0
2023-03-08 10:50:00,83.39,83.51,83.33,83.37,30437.0,79.0789,79.1927,79.022,79.0599,30437.0
2023-03-08 11:00:00,83.43,83.72,83.37,83.58,30304.0,79.1168,79.3918,79.0599,79.2591,30304.0
2023-03-08 11:10:00,83.61,83.64,83.37,83.42,26736.0,79.2875,79.316,79.0599,79.1073,26736.0
2023-03-08 11:20:00,83.42,83.59,83.36,83.37,32462.0,79.1073,79.2685,79.0504,79.0599,32462.0
2023-03-08 11:30:00,83.4,83.42,83.12,83.32,60954.0,79.0884,79.1073,78.8228,79.0125,60954.0
2023-03-08 11:40:00,83.33,83.72,83.33,83.64,56490.0,79.022,79.3918,79.022,79.316,56490.0
2023-03-08 11:50:00,83.67,83.7,83.58,83.65,57934.0,79.3444,79.3729,79.2591,79.3254,57934.0
2023-03-08 12:00:00,83.69,83.75,83.51,83.64,61157.0,79.3634,79.4203,79.1927,79.316,61157.0
2023-03-08 12:10:00,83.67,83.68,83.48,83.65,71473.0,79.3444,79.3539,79.1642,79.3254,71473.0
2023-03-08 12:20:00,83.67,83.7,83.47,83.56,47460.0,79.3444,79.3729,79.1547,79.2401,47460.0
2023-03-08 12:30:00,83.56,83.56,83.32,83.54,50169.0,79.2401,79.2401,79.0125,79.2211,50169.0
2023-03-08 12:40:00,83.55,83.69,83.52,83.66,40318.0,79.2306,79.3634,79.2022,79.3349,40318.0
2023-03-08 12:50:00,83.66,83.69,83.5,83.63,56433.0,79.3349,79.3634,79.1832,79.3065,56433.0
2023-03-08 13:00:00,83.64,83.69,83.46,83.54,75409.0,79.316,79.3634,79.1453,79.2211,75409.0
2023-03-08 13:10:00,83.53,83.57,83.37,83.42,57478.0,79.2116,79.2496,79.0599,79.1073,57478.0
2023-03-08 13:20:00,83.42,83.61,83.41,83.44,51897.0,79.1073,79.2875,79.0978,79.1263,51897.0
2023-03-08 13:30:00,83.44,83.62,83.4,83.55,47699.0,79.1263,79.297,79.0884,79.2306,47699.0
2023-03-08 13:40:00,83.55,83.61,83.45,83.61,43121.0,79.2306,79.2875,79.1358,79.2875,43121.0
2023-03-08 13:50:00,83.59,83.68,83.49,83.6,54450.0,79.2685,79.3539,79.1737,79.278,54450.0
2023-03-08 14:00:00,83.61,83.84,83.61,83.83,46305.0,79.2875,79.5056,79.2875,79.4961,46305.0
2023-03-08 14:10:00,83.84,83.95,83.84,83.91,54372.0,79.5056,79.6099,79.5056,79.572,54372.0
2023-03-08 14:20:00,83.9,84.15,83.88,84.12,91884.0,79.5625,79.7996,79.5435,79.7711,91884.0
2023-03-08 14:30:00,84.12,84.29,84.06,84.23,78745.0,79.7711,79.9323,79.7142,79.8755,78745.0
2023-03-08 14:40:00,84.23,84.23,84.01,84.05,51649.0,79.8755,79.8755,79.6668,79.7048,51649.0
2023-03-08 14:50:00,84.04,84.14,83.98,84.02,70466.0,79.6953,79.7901,79.6384,79.6763,70466.0
2023-03-08 15:00:00,84.04,84.1,83.97,84.06,59085.0,79.6953,79.7522,79.6289,79.7142,59085.0
2023-03-08 15:10:00,84.06,84.08,83.97,84.02,55682.0,79.7142,79.7332,79.6289,79.6763,55682.0
2023-03-08 15:20:00,84.03,84.09,83.97,84.04,47286.0,79.6858,79.7427,79.6289,79.6953,47286.0
2023-03-08 15:30:00,84.04,84.26,84.03,84.21,92625.0,79.6953,79.9039,79.6858,79.8565,92625.0
2023-03-08 15:40:00,84.2,84.65,84.2,84.42,160337.0,79.847,80.2737,79.847,80.0556,160337.0
2023-03-08 15:50:00,84.42,84.65,83.83,84.55,931436.0,80.0556,80.2737,79.4961,80.1789,931436.0
2023-03-09 09:30:00,84.61,85.16,84.55,85.08,116155.0,80.2358,80.7574,80.1789,80.6815,116155.0
2023-03-09 09:40:00,85.11,85.49,84.93,85.47,62319.0,80.71,81.0703,80.5393,81.0513,62319.0
2023-03-09 09:50:00,85.5,85.66,85.37,85.51,51806.0,81.0798,81.2315,80.9565,81.0893,51806.0
2023-03-09 10:00:00,85.53,85.71,85.5,85.69,29067.0,81.1082,81.2789,81.0798,81.26,29067.0
2023-03-09 10:10:00,85.72,85.75,85.3,85.3,55990.0,81.2884,81.3169,80.8901,80.8901,55990.0
2023-03-09 10:20:00,85.32,85.43,85.22,85.4,29948.0,80.9091,81.0134,80.8143,80.985,29948.0
2023-03-09 10:30:00,85.39,85.69,85.39,85.62,39792.0,80.9755,81.26,80.9755,81.1936,39792.0
2023-03-09 10:40:00,85.65,85.78,85.54,85.72,37914.0,81.222,81.3453,81.1177,81.2884,37914.0
2023-03-09 10:50:00,85.73,85.76,85.48,85.49,33518.0,81.2979,81.3264,81.0608,81.0703,33518.0
2023-03-09 11:00:00,85.47,85.57,85.38,85.55,33547.0,81.0513,81.1462,80.966,81.1272,33547.0
2023-03-09 11:10:00,85.57,85.75,85.54,85.68,15888.0,81.1462,81.3169,81.1177,81.2505,15888.0
2023-03-09 11:20:00,85.67,85.74,85.54,85.56,24279.0,81.241,81.3074,81.1177,81.1367,24279.0
2023-03-09 11:30:00,85.55,85.65,85.5,85.56,25245.0,81.1272,81.222,81.0798,81.1367,25245.0
2023-03-09 11:40:00,85.57,85.71,85.5,85.69,23954.0,81.1462,81.2789,81.0798,81.26,23954.0
2023-03-09 11:50:00,85.68,85.73,85.5,85.51,20513.0,81.2505,81.2979,81.0798,81.0893,20513.0
2023-03-09 12:00:00,85.5,85.53,84.96,85.09,73626.0,81.0798,81.1082,80.5677,80.691,73626.0
2023-03-09 12:10:00,85.11,85.13,84.84,85.03,72316.0,80.71,80.7289,80.4539,80.6341,72316.0
2023-03-09 12:20:00,85.03,85.23,85.0,85.15,21474.0,80.6341,80.8238,80.6056,80.7479,21474.0
2023-03-09 12:30:00,85.16,85.27,84.94,85.0,60993.0,80.7574,80.8617,80.5487,80.6056,60993.0
2023-03-09 12:40:00,85.0,85.1,84.72,84.73,95084.0,80.6056,80.7005,80.3401,80.3496,95084.0
2023-03-09 12:50:00,84.72,84.96,84.68,84.89,58455.0,80.3401,80.5677,80.3022,80.5013,58455.0
2023-03-09 13:00:00,84.89,84.95,84.73,84.76,19009.0,80.5013,80.5582,80.3496,80.3781,19009.0
2023-03-09 13:10:00,84.75,84.76,84.45,84.58,33410.0,80.3686,80.3781,80.0841,80.2074,33410.0
2023-03-09 13:20:00,84.59,84.73,84.22,84.31,59505.0,80.2168,80.3496,79.866,79.9513,59505.0
2023-03-09 13:30:00,84.31,84.32,84.09,84.1,33872.0,79.9513,79.9608,79.7427,79.7522,33872.0
2023-03-09 13:40:00,84.1,84.26,83.8,83.8,32111.0,79.7522,79.9039,79.4677,79.4677,32111.0
2023-03-09 13:50:00,83.82,83.97,83.7,83.87,58937.0,79.4866,79.6289,79.3729,79.5341,58937.0
2023-03-09 14:00:00,83.83,83.9,83.62,83.83,79122.0,79.4961,79.5625,79.297,79.4961,79122.0
2023-03-09 14:10:00,83.82,83.95,83.67,83.9,33896.0,79.4866,79.6099,79.3444,79.5625,33896.0
2023-03-09 14:20:00,83.9,84.04,83.86,83.89,25381.0,79.5625,79.6953,79.5246,79.553,25381.0
2023-03-09 14:30:00,83.88,84.07,83.77,84.05,30594.0,79.5435,79.7237,79.4392,79.7048,30594.0
2023-03-09 14:40:00,84.06,84.16,83.91,83.98,28970.0,79.7142,79.8091,79.572,79.6384,28970.0
2023-03-09 14:50:00,83.97,83.97,83.74,83.75,26743.0,79.6289,79.6289,79.4108,79.4203,26743.0
2023-03-09 15:00:00,83.78,83.84,83.48,83.58,67340.0,79.4487,79.5056,79.1642,79.2591,67340.0
2023-03-09 15:10:00,83.58,83.62,83.22,83.23,80553.0,79.2591,79.297,78.9177,78.9271,80553.0
2023-03-09 15:20:00,83.24,83.39,83.08,83.21,80389.0,78.9366,79.0789,78.7849,78.9082,80389.0
2023-03-09 15:30:00,83.21,83.56,83.19,83.47,196354.0,78.9082,79.2401,78.8892,79.1547,196354.0
2023-03-09 15:40:00,83.46,83.5,83.23,83.44,117768.0,79.1453,79.1832,78.9271,79.1263,117768.0
2023-03-09 15:50:00,83.41,83.7,83.17,83.25,497921.0,79.0978,79.3729,78.8703,78.9461,497921.0
2023-03-10 09:30:00,84.09,84.09,82.8,82.85,93865.0,79.7427,79.7427,78.5194,78.5668,93865.0
2023-03-10 09:40:00,82.82,82.9,81.85,82.07,57649.0,78.5383,78.6142,77.6185,77.8271,57649.0
2023-03-10 09:50:00,82.02,82.42,81.79,82.26,96651.0,77.7797,78.159,77.5616,78.0073,96651.0
2023-03-10 10:00:00,82.27,82.87,82.22,82.62,42888.0,78.0168,78.5858,77.9694,78.3487,42888.0
2023-03-10 10:10:00,82.61,82.61,82.14,82.23,31741.0,78.3392,78.3392,77.8935,77.9788,31741.0
2023-03-10 10:20:00,82.19,82.29,81.94,82.19,38052.0,77.9409,78.0357,77.7038,77.9409,38052.0
2023-03-10 10:30:00,82.18,82.55,82.18,82.38,33258.0,77.9314,78.2823,77.9314,78.1211,33258.0
2023-03-10 10:40:00,82.36,82.53,81.96,82.13,45915.0,78.1021,78.2633,77.7228,77.884,45915.0
2023-03-10 10:50:00,82.1,82.98,82.02,82.94,43996.0,77.8556,78.6901,77.7797,78.6521,43996.0
2023-03-10 11:00:00,82.94,83.05,82.73,83.02,52527.0,78.6521,78.7565,78.453,78.728,52527.0
2023-03-10 11:10:00,83.02,83.19,82.84,83.1,56711.0,78.728,78.8892,78.5573,78.8039,56711.0
2023-03-10 11:20:00,83.08,83.77,83.07,83.76,59880.0,78.7849,79.4392,78.7754,79.4297,59880.0
2023-03-10 11:30:00,83.76,84.07,83.73,83.9,67154.0,79.4297,79.7237,79.4013,79.5625,67154.0
2023-03-10 11:40:00,83.88,83.98,83.34,83.37,50772.0,79.5435,79.6384,79.0315,79.0599,50772.0
2023-03-10 11:50:00,83.39,83.39,83.09,83.15,30657.0,79.0789,79.0789,78.7944,78.8513,30657.0
2023-03-10 12:00:00,83.14,83.28,82.53,82.54,39577.0,78.8418,78.9746,78.2633,78.2728,39577.0
2023-03-10 12:10:00,82.54,82.81,82.45,82.65,68821.0,78.2728,78.5289,78.1875,78.3771,68821.0
2023-03-10 12:20:00,82.62,82.82,82.6,82.82,28008.0,78.3487,78.5383,78.3297,78.5383,28008.0
2023-03-10 12:30:00,82.82,83.11,82.69,83.01,41879.0,78.5383,78.8134,78.4151,78.7185,41879.0
2023-03-10 12:40:00,83.0,83.03,82.68,82.74,47562.0,78.709,78.7375,78.4056,78.4625,47562.0
2023-03-10 12:50:00,82.73,82.73,82.37,82.4,30675.0,78.453,78.453,78.1116,78.1401,30675.0
2023-03-10 13:00:00,82.4,82.54,82.24,82.34,44647.0,78.1401,78.2728,77.9883,78.0832,44647.0
2023-03-10 13:10:00,82.33,82.37,82.14,82.19,41838.0,78.0737,78.1116,77.8935,77.9409,41838.0
2023-03-10 13:20:00,82.17,82.25,81.84,81.9,35392.0,77.9219,77.9978,77.609,77.6659,35392.0
2023-03-10 13:30:00,81.95,81.96,81.61,81.7,38324.0,77.7133,77.7228,77.3909,77.4762,38324.0
2023-03-10 13:40:00,81.69,81.71,81.35,81.44,39803.0,77.4668,77.4857,77.1443,77.2297,39803.0
2023-03-10 13:50:00,81.43,81.52,81.36,81.44,40564.0,77.2202,77.3056,77.1538,77.2297,40564.0
2023-03-10 14:00:00,81.44,81.98,81.43,81.98,55608.0,77.2297,77.7418,77.2202,77.7418,55608.0
2023-03-10 14:10:00,81.98,82.1,81.62,81.81,59264.0,77.7418,77.8556,77.4004,77.5806,59264.0
2023-03-10 14:20:00,81.82,81.87,81.53,81.62,32425.0,77.59,77.6375,77.315,77.4004,32425.0
2023-03-10 14:30:00,81.61,82.03,81.61,81.93,31468.0,77.3909,77.7892,77.3909,77.6944,31468.0
2023-03-10 14:40:00,81.92,82.22,81.8,82.21,80602.0,77.6849,77.9694,77.5711,77.9599,80602.0
2023-03-10 14:50:00,82.17,82.31,81.98,82.17,50575.0,77.9219,78.0547,77.7418,77.9219,50575.0
2023-03-10 15:00:00,82.2,82.27,81.89,82.18,51846.0,77.9504,78.0168,77.6564,77.9314,51846.0
2023-03-10 15:10:00,82.19,82.34,81.9,81.9,55965.0,77.9409,78.0832,77.6659,77.6659,55965.0
2023-03-10 15:20:00,81.85,82.09,81.82,81.96,63526.0,77.6185,77.8461,77.59,77.7228,63526.0
2023-03-10 15:30:00,81.95,81.97,81.56,81.6,64375.0,77.7133,77.7323,77.3435,77.3814,64375.0
2023-03-10 15:40:00,81.61,81.61,81.31,81.33,154781.0,77.3909,77.3909,77.1064,77.1254,154781.0
2023-03-10 15:50:00,81.32,81.63,81.32,81.59,458419.0,77.1159,77.4099,77.1159,77.3719,458419.0
2023-03-13 09:30:00,80.79,81.12,80.19,80.58,144668.0,76.6133,76.9262,76.0443,76.4142,144668.0
2023-03-13 09:40:00,80.6,81.29,80.08,81.21,129118.0,76.4331,77.0874,75.94,77.0116,129118.0
2023-03-13 09:50:00,81.14,81.49,80.87,81.18,101383.0,76.9452,77.2771,76.6892,76.9831,101383.0
2023-03-13 10:00:00,81.14,81.36,80.63,81.27,103065.0,76.9452,77.1538,76.4616,77.0685,103065.0
2023-03-13 10:10:00,81.31,81.39,80.86,81.03,62897.0,77.1064,77.1823,76.6797,76.8409,62897.0
2023-03-13 10:20:00,81.01,81.39,80.78,80.86,29153.0,76.8219,77.1823,76.6038,76.6797,29153.0
2023-03-13 10:30:00,80.88,81.55,80.83,81.3,43374.0,76.6986,77.334,76.6512,77.0969,43374.0
2023-03-13 10:40:00,81.35,81.36,80.82,80.97,66466.0,77.1443,77.1538,76.6417,76.784,66466.0
2023-03-13 10:50:00,80.97,81.34,80.54,81.13,106581.0,76.784,77.1349,76.3762,76.9357,106581.0
2023-03-13 11:00:00,81.14,81.49,81.01,81.27,95073.0,76.9452,77.2771,76.8219,77.0685,95073.0
2023-03-13 11:10:00,81.25,81.93,81.25,81.79,67645.0,77.0495,77.6944,77.0495,77.5616,67645.0
2023-03-13 11:20:00,81.83,82.16,81.57,82.07,81498.0,77.5995,77.9125,77.353,77.8271,81498.0
2023-03-13 11:30:00,82.08,82.2,81.62,81.68,53270.0,77.8366,77.9504,77.4004,77.4573,53270.0
2023-03-13 11:40:00,81.71,82.36,81.71,82.35,57139.0,77.4857,78.1021,77.4857,78.0926,57139.0
2023-03-13 11:50:00,82.31,82.37,81.85,82.02,37886.0,78.0547,78.1116,77.6185,77.7797,37886.0
2023-03-13 12:00:00,82.03,82.36,81.77,82.24,57143.0,77.7892,78.1021,77.5426,77.9883,57143.0
2023-03-13 12:10:00,82.23,82.23,81.82,81.94,32743.0,77.9788,77.9788,77.59,77.7038,32743.0
2023-03-13 12:20:00,81.98,82.08,81.5,81.62,53874.0,77.7418,77.8366,77.2866,77.4004,53874.0
2023-03-13 12:30:00,81.62,81.67,81.36,81.56,80233.0,77.4004,77.4478,77.1538,77.3435,80233.0
2023-03-13 12:40:00,81.55,81.81,81.16,81.22,65589.0,77.334,77.5806,76.9642,77.0211,65589.0
2023-03-13 12:50:00,81.22,81.43,81.14,81.19,41593.0,77.0211,77.2202,76.9452,76.9926,41593.0
2023-03-13 13:00:00,81.21,81.25,80.92,81.21,102469.0,77.0116,77.0495,76.7366,77.0116,102469.0
2023-03-13 13:10:00,81.23,81.55,81.18,81.32,45836.0,77.0305,77.334,76.9831,77.1159,45836.0
2023-03-13 13:20:00,81.29,81.31,80.96,81.13,67358.0,77.0874,77.1064,76.7745,76.9357,67358.0
2023-03-13 13:30:00,81.13,81.58,80.94,81.5,57344.0,76.9357,77.3625,76.7555,77.2866,57344.0
2023-03-13 13:40:00,81.52,81.56,81.29,81.31,57965.0,77.3056,77.3435,77.0874,77.1064,57965.0
2023-03-13 13:50:00,81.33,81.55,81.26,81.47,53454.0,77.1254,77.334,77.059,77.2581,53454.0
2023-03-13 14:00:00,81.48,81.9,81.48,81.55,67676.0,77.2676,77.6659,77.2676,77.334,67676.0
2023-03-13 14:10:00,81.55,81.83,81.54,81.66,53817.0,77.334,77.5995,77.3245,77.4383,53817.0
2023-03-13 14:20:00,81.66,81.85,81.56,81.66,41484.0,77.4383,77.6185,77.3435,77.4383,41484.0
2023-03-13 14:30:00,81.67,81.97,81.4,81.49,140137.0,77.4478,77.7323,77.1918,77.2771,140137.0
2023-03-13 14:40:00,81.51,81.69,81.29,81.47,48317.0,77.2961,77.4668,77.0874,77.2581,48317.0
2023-03-13 14:50:00,81.45,81.68,81.38,81.67,41959.0,77.2392,77.4573,77.1728,77.4478,41959.0
2023-03-13 15:00:00,81.66,81.84,81.49,81.74,82763.0,77.4383,77.609,77.2771,77.5142,82763.0
2023-03-13 15:10:00,81.77,82.23,81.74,81.95,57030.0,77.5426,77.9788,77.5142,77.7133,57030.0
2023-03-13 15:20:00,81.95,81.96,81.4,81.55,78931.0,77.7133,77.7228,77.1918,77.334,78931.0
2023-03-13 15:30:00,81.53,81.79,81.43,81.79,80439.0,77.315,77.5616,77.2202,77.5616,80439.0
2023-03-13 15:40:00,81.79,81.96,81.58,81.6,108784.0,77.5616,77.7228,77.3625,77.3814,108784.0
2023-03-13 15:50:00,81.58,81.58,81.19,81.27,423301.0,77.3625,77.3625,76.9926,77.0685,423301.0
2023-03-14 09:30:00,82.75,83.02,82.27,82.65,119332.0,78.472,78.728,78.0168,78.3771,119332.0
2023-03-14 09:40:00,82.68,83.09,82.65,82.97,184426.0,78.4056,78.7944,78.3771,78.6806,184426.0
2023-03-14 09:50:00,82.97,83.17,82.78,82.99,86246.0,78.6806,78.8703,78.5004,78.6996,86246.0
2023-03-14 10:00:00,83.0,83.13,82.86,82.99,92239.0,78.709,78.8323,78.5763,78.6996,92239.0
2023-03-14 10:10:00,82.97,83.11,82.75,82.9,73216.0,78.6806,78.8134,78.472,78.6142,73216.0
2023-03-14 10:20:00,82.91,83.37,82.87,83.26,79972.0,78.6237,79.0599,78.5858,78.9556,79972.0
2023-03-14 10:30:00,83.26,83.68,83.24,83.36,104275.0,78.9556,79.3539,78.9366,79.0504,104275.0
2023-03-14 10:40:00,83.36,83.53,83.29,83.35,48920.0,79.0504,79.2116,78.984,79.0409,48920.0
2023-03-14 10:50:00,83.33,83.36,83.01,83.06,59858.0,79.022,79.0504,78.7185,78.7659,59858.0
2023-03-14 11:00:00,83.03,83.18,83.0,83.09,81915.0,78.7375,78.8797,78.709,78.7944,81915.0
2023-03-14 11:10:00,83.09,83.42,83.07,83.39,172692.0,78.7944,79.1073,78.7754,79.0789,172692.0
2023-03-14 11:20:00,83.4,83.5,83.26,83.31,78568.0,79.0884,79.1832,78.9556,79.003,78568.0
2023-03-14 11:30:00,83.31,83.45,83.25,83.42,52588.0,79.003,79.1358,78.9461,79.1073,52588.0
2023-03-14 11:40:00,83.44,83.54,83.38,83.5,48565.0,79.1263,79.2211,79.0694,79.1832,48565.0
2023-03-14 11:50:00,83.5,83.66,83.5,83.52,67772.0,79.1832,79.3349,79.1832,79.2022,67772.0
2023-03-14 12:00:00,83.51,83.64,83.43,83.52,48291.0,79.1927,79.316,79.1168,79.2022,48291.0
2023-03-14 12:10:00,83.5,83.71,83.41,83.47,45353.0,79.1832,79.3823,79.0978,79.1547,45353.0
2023-03-14 12:20:00,83.47,83.47,83.11,83.11,55443.0,79.1547,79.1547,78.8134,78.8134,55443.0
2023-03-14 12:30:00,83.11,83.29,83.1,83.26,24920.0,78.8134,78.984,78.8039,78.9556,24920.0
2023-03-14 12:40:00,83.25,83.41,83.07,83.4,52091.0,78.9461,79.0978,78.7754,79.0884,52091.0
2023-03-14 12:50:00,83.43,83.45,83.15,83.26,28103.0,79.1168,79.1358,78.8513,78.9556,28103.0
2023-03-14 13:00:00,83.33,83.4,83.08,83.1,36010.0,79.022,79.0884,78.7849,78.8039,36010.0
2023-03-14 13:10:00,83.1,83.1,82.51,82.82,66406.0,78.8039,78.8039,78.2444,78.5383,66406.0
2023-03-14 13:20:00,82.81,83.06,82.68,82.93,48563.0,78.5289,78.7659,78.4056,78.6427,48563.0
2023-03-14 13:30:00,82.92,82.93,82.73,82.85,31352.0,78.6332,78.6427,78.453,78.5668,31352.0
2023-03-14 13:40:00,82.85,82.93,82.62,82.68,28586.0,78.5668,78.6427,78.3487,78.4056,28586.0
2023-03-14 13:50:00,82.69,82.71,82.38,82.41,40499.0,78.4151,78.434,78.1211,78.1495,40499.0
2023-03-14 14:00:00,82.44,82.52,81.83,82.04,129404.0,78.178,78.2539,77.5995,77.7987,129404.0
2023-03-14 14:10:00,82.04,82.19,81.97,82.16,68837.0,77.7987,77.9409,77.7323,77.9125,68837.0
2023-03-14 14:20:00,82.13,82.67,82.04,82.61,89966.0,77.884,78.3961,77.7987,78.3392,89966.0
2023-03-14 14:30:00,82.6,82.68,82.5,82.59,51200.0,78.3297,78.4056,78.2349,78.3202,51200.0
2023-03-14 14:40:00,82.58,82.64,82.42,82.52,88995.0,78.3108,78.3677,78.159,78.2539,88995.0
2023-03-14 14:50:00,82.45,82.67,82.33,82.41,47883.0,78.1875,78.3961,78.0737,78.1495,47883.0
2023-03-14 15:00:00,82.42,82.56,82.09,82.16,74873.0,78.159,78.2918,77.8461,77.9125,74873.0
2023-03-14 15:10:00,82.11,82.17,81.83,82.17,89920.0,77.8651,77.9219,77.5995,77.9219,89920.0
2023-03-14 15:20:00,82.18,82.21,82.01,82.18,58228.0,77.9314,77.9599,77.7702,77.9314,58228.0
2023-03-14 15:30:00,82.18,82.5,82.08,82.4,90224.0,77.9314,78.2349,77.8366,78.1401,90224.0
2023-03-14 15:40:00,82.37,82.59,82.34,82.55,108518.0,78.1116,78.3202,78.0832,78.2823,108518.0
2023-03-14 15:50:00,82.55,83.32,82.49,83.27,597646.0,78.2823,79.0125,78.2254,78.9651,597646.0
2023-03-15 09:30:00,81.99,82.28,81.53,81.55,117592.0,77.7513,78.0263,77.315,77.334,117592.0
2023-03-15 09:40:00,81.55,81.59,80.92,80.96,118849.0,77.334,77.3719,76.7366,76.7745,118849.0
2023-03-15 09:50:00,80.97,80.97,80.19,80.21,123076.0,76.784,76.784,76.0443,76.0633,123076.0
2023-03-15 10:00:00,80.14,80.46,79.72,80.06,185144.0,75.9969,76.3004,75.5986,75.921,185144.0
2023-03-15 10:10:00,80.08,80.46,80.01,80.25,61356.0,75.94,76.3004,75.8736,76.1012,61356.0
2023-03-15 10:20:00,80.25,80.41,80.09,80.22,73236.0,76.1012,76.2529,75.9495,76.0728,73236.0
2023-03-15 10:30:00,80.23,80.34,79.91,80.04,104353.0,76.0822,76.1866,75.7788,75.9021,104353.0
2023-03-15 10:40:00,80.02,80.27,79.96,80.01,108188.0,75.8831,76.1202,75.8262,75.8736,108188.0
2023-03-15 10:50:00,80.01,80.24,79.73,80.24,88612.0,75.8736,76.0917,75.6081,76.0917,88612.0
2023-03-15 11:00:00,80.25,80.5,80.06,80.32,69852.0,76.1012,76.3383,75.921,76.1676,69852.0
2023-03-15 11:10:00,80.29,80.58,80.28,80.57,46486.0,76.1391,76.4142,76.1297,76.4047,46486.0
2023-03-15 11:20:00,80.58,80.58,80.06,80.12,42447.0,76.4142,76.4142,75.921,75.9779,42447.0
2023-03-15 11:30:00,80.11,80.32,80.04,80.17,32938.0,75.9684,76.1676,75.9021,76.0253,32938.0
2023-03-15 11:40:00,80.17,80.64,80.16,80.48,48043.0,76.0253,76.471,76.0159,76.3193,48043.0
2023-03-15 11:50:00,80.51,80.51,79.86,79.87,128788.0,76.3478,76.3478,75.7314,75.7409,128788.0
2023-03-15 12:00:00,79.88,80.01,79.4,79.42,85595.0,75.7503,75.8736,75.2952,75.3141,85595.0
2023-03-15 12:10:00,79.4,79.51,79.23,79.29,51158.0,75.2952,75.3995,75.1339,75.1908,51158.0
2023-03-15 12:20:00,79.29,79.45,79.05,79.33,118543.0,75.1908,75.3426,74.9632,75.2288,118543.0
2023-03-15 12:30:00,79.34,79.52,79.31,79.44,70210.0,75.2383,75.409,75.2098,75.3331,70210.0
2023-03-15 12:40:00,79.42,79.57,79.29,79.55,46976.0,75.3141,75.4564,75.1908,75.4374,46976.0
2023-03-15 12:50:00,79.55,79.55,79.11,79.24,81442.0,75.4374,75.4374,75.0201,75.1434,81442.0
2023-03-15 13:00:00,79.21,79.4,79.09,79.3,60838.0,75.115,75.2952,75.0012,75.2003,60838.0
2023-03-15 13:10:00,79.31,79.67,79.3,79.55,40678.0,75.2098,75.5512,75.2003,75.4374,40678.0
2023-03-15 13:20:00,79.54,79.6,79.4,79.48,38874.0,75.4279,75.4848,75.2952,75.371,38874.0
2023-03-15 13:30:00,79.48,79.6,79.32,79.45,43804.0,75.371,75.4848,75.2193,75.3426,43804.0
2023-03-15 13:40:00,79.45,79.49,79.17,79.26,51187.0,75.3426,75.3805,75.077,75.1624,51187.0
2023-03-15 13:50:00,79.24,79.64,79.24,79.45,40818.0,75.1434,75.5227,75.1434,75.3426,40818.0
2023-03-15 14:00:00,79.49,79.51,79.21,79.28,40282.0,75.3805,75.3995,75.115,75.1814,40282.0
2023-03-15 14:10:00,79.29,79.48,79.16,79.45,42765.0,75.1908,75.371,75.0676,75.3426,42765.0
2023-03-15 14:20:00,79.46,80.35,79.43,80.07,107298.0,75.3521,76.196,75.3236,75.9305,107298.0
2023-03-15 14:30:00,80.08,80.47,80.08,80.32,71755.0,75.94,76.3098,75.94,76.1676,71755.0
2023-03-15 14:40:00,80.29,80.5,80.16,80.17,52492.0,76.1391,76.3383,76.0159,76.0253,52492.0
2023-03-15 14:50:00,80.17,80.52,80.0,80.42,59225.0,76.0253,76.3573,75.8641,76.2624,59225.0
2023-03-15 15:00:00,80.49,80.74,80.3,80.34,107430.0,76.3288,76.5659,76.1486,76.1866,107430.0
2023-03-15 15:10:00,80.31,80.61,80.23,80.52,103117.0,76.1581,76.4426,76.0822,76.3573,103117.0
2023-03-15 15:20:00,80.51,80.68,80.39,80.65,100549.0,76.3478,76.509,76.234,76.4805,100549.0
2023-03-15 15:30:00,80.61,80.71,80.1,80.21,95827.0,76.4426,76.5374,75.959,76.0633,95827.0
2023-03-15 15:40:00,80.21,80.27,79.93,80.14,132173.0,76.0633,76.1202,75.7978,75.9969,132173.0
2023-03-15 15:50:00,80.12,80.58,79.88,80.52,520704.0,75.9779,76.4142,75.7503,76.3573,520704.0
2023-03-16 09:30:00,80.1,80.27,79.48,80.05,105833.0,75.959,76.1202,75.371,75.9116,105833.0
2023-03-16 09:40:00,80.06,80.26,79.87,79.99,45869.0,75.921,76.1107,75.7409,75.8547,45869.0
2023-03-16 09:50:00,80.01,80.48,80.01,80.48,133706.0,75.8736,76.3193,75.8736,76.3193,133706.0
2023-03-16 10:00:00,80.51,80.62,79.9,79.95,201713.0,76.3478,76.4521,75.7693,75.8167,201713.0
2023-03-16 10:10:00,79.96,80.32,79.72,79.79,53168.0,75.8262,76.1676,75.5986,75.665,53168.0
2023-03-16 10:20:00,79.77,80.03,79.66,79.94,44850.0,75.646,75.8926,75.5417,75.8072,44850.0
2023-03-16 10:30:00,79.96,80.18,79.85,80.15,61255.0,75.8262,76.0348,75.7219,76.0064,61255.0
2023-03-16 10:40:00,80.14,80.84,80.11,80.77,61338.0,75.9969,76.6607,75.9684,76.5943,61338.0
2023-03-16 10:50:00,80.81,81.01,80.72,80.77,97410.0,76.6323,76.8219,76.5469,76.5943,97410.0
2023-03-16 11:00:00,80.77,81.25,80.72,81.15,86235.0,76.5943,77.0495,76.5469,76.9547,86235.0
2023-03-16 11:10:00,81.15,81.18,80.82,80.91,108411.0,76.9547,76.9831,76.6417,76.7271,108411.0
2023-03-16 11:20:00,80.93,81.13,80.72,81.02,159376.0,76.7461,76.9357,76.5469,76.8314,159376.0
2023-03-16 11:30:00,81.02,81.13,80.89,80.93,80925.0,76.8314,76.9357,76.7081,76.7461,80925.0
2023-03-16 11:40:00,80.94,81.2,80.92,81.2,77924.0,76.7555,77.0021,76.7366,77.0021,77924.0
2023-03-16 11:50:00,81.19,81.43,81.06,81.27,129280.0,76.9926,77.2202,76.8693,77.0685,129280.0
2023-03-16 12:00:00,81.27,81.34,80.88,80.88,101956.0,77.0685,77.1349,76.6986,76.6986,101956.0
2023-03-16 12:10:00,80.87,80.96,80.56,80.95,107382.0,76.6892,76.7745,76.3952,76.765,107382.0
2023-03-16 12:20:00,80.94,80.95,80.76,80.87,55805.0,76.7555,76.765,76.5848,76.6892,55805.0
2023-03-16 12:30:00,80.87,80.93,80.75,80.92,49927.0,76.6892,76.7461,76.5754,76.7366,49927.0
2023-03-16 12:40:00,80.92,81.27,80.88,81.22,38996.0,76.7366,77.0685,76.6986,77.0211,38996.0
2023-03-16 12:50:00,81.24,81.45,81.15,81.41,85370.0,77.04,77.2392,76.9547,77.2012,85370.0
2023-03-16 13:00:00,81.41,81.68,81.34,81.52,90015.0,77.2012,77.4573,77.1349,77.3056,90015.0
2023-03-16 13:10:00,81.52,81.55,81.21,81.38,45746.0,77.3056,77.334,77.0116,77.1728,45746.0
2023-03-16 13:20:00,81.39,81.62,81.29,81.55,47691.0,77.1823,77.4004,77.0874,77.334,47691.0
2023-03-16 13:30:00,81.55,81.61,81.31,81.44,53797.0,77.334,77.3909,77.1064,77.2297,53797.0
2023-03-16 13:40:00,81.44,81.55,81.37,81.47,33702.0,77.2297,77.334,77.1633,77.2581,33702.0
2023-03-16 13:50:00,81.46,81.61,81.29,81.5,42744.0,77.2487,77.3909,77.0874,77.2866,42744.0
2023-03-16 14:00:00,81.49,81.63,81.38,81.63,38963.0,77.2771,77.4099,77.1728,77.4099,38963.0
2023-03-16 14:10:00,81.65,81.74,81.55,81.65,40965.0,77.4288,77.5142,77.334,77.4288,40965.0
2023-03-16 14:20:00,81.64,81.81,81.64,81.8,35518.0,77.4194,77.5806,77.4194,77.5711,35518.0
2023-03-16 14:30:00,81.8,81.96,81.61,81.94,42866.0,77.5711,77.7228,77.3909,77.7038,42866.0
2023-03-16 14:40:00,81.94,82.04,81.83,81.91,52863.0,77.7038,77.7987,77.5995,77.6754,52863.0
2023-03-16 14:50:00,81.91,81.99,81.85,81.88,35728.0,77.6754,77.7513,77.6185,77.6469,35728.0
2023-03-16 15:00:00,81.87,82.31,81.82,82.26,53332.0,77.6375,78.0547,77.59,78.0073,53332.0
2023-03-16 15:10:00,82.26,82.44,82.24,82.36,80439.0,78.0073,78.178,77.9883,78.1021,80439.0
2023-03-16 15:20:00,82.39,82.8,82.38,82.7,93149.0,78.1306,78.5194,78.1211,78.4245,93149.0
2023-03-16 15:30:00,82.69,82.69,82.36,82.46,126500.0,78.4151,78.4151,78.1021,78.197,126500.0
2023-03-16 15:40:00,82.46,82.67,82.24,82.31,191276.0,78.197,78.3961,77.9883,78.0547,191276.0
2023-03-16 15:50:00,82.3,82.47,82.09,82.27,608807.0,78.0452,78.2064,77.8461,78.0168,608807.0
2023-03-17 09:30:00,82.05,82.24,81.7,82.03,659151.0,77.8082,77.9883,77.4762,77.7892,659151.0
2023-03-17 09:40:00,82.04,82.18,81.34,81.38,108762.0,77.7987,77.9314,77.1349,77.1728,108762.0
2023-03-17 09:50:00,81.4,81.79,81.39,81.49,78195.0,77.1918,77.5616,77.1823,77.2771,78195.0
2023-03-17 10:00:00,81.51,82.04,81.49,81.83,223086.0,77.2961,77.7987,77.2771,77.5995,223086.0
2023-03-17 10:10:00,81.76,81.78,81.31,81.35,91494.0,77.5331,77.5521,77.1064,77.1443,91494.0
2023-03-17 10:20:00,81.38,81.45,80.9,81.17,96066.0,77.1728,77.2392,76.7176,76.9736,96066.0
2023-03-17 10:30:00,81.18,81.22,80.44,80.66,88628.0,76.9831,77.0211,76.2814,76.49,88628.0
2023-03-17 10:40:00,80.65,80.65,80.04,80.38,89311.0,76.4805,76.4805,75.9021,76.2245,89311.0
2023-03-17 10:50:00,80.39,80.41,79.89,80.2,82132.0,76.234,76.2529,75.7598,76.0538,82132.0
2023-03-17 11:00:00,80.21,80.33,80.01,80.26,55117.0,76.0633,76.1771,75.8736,76.1107,55117.0
2023-03-17 11:10:00,80.26,80.76,80.21,80.69,102697.0,76.1107,76.5848,76.0633,76.5185,102697.0
2023-03-17 11:20:00,80.69,80.73,80.0,80.37,56255.0,76.5185,76.5564,75.8641,76.215,56255.0
2023-03-17 11:30:00,80.38,80.57,80.19,80.23,40807.0,76.2245,76.4047,76.0443,76.0822,40807.0
2023-03-17 11:40:00,80.22,80.42,80.01,80.39,52301.0,76.0728,76.2624,75.8736,76.234,52301.0
2023-03-17 11:50:00,80.39,80.62,80.35,80.6,46248.0,76.234,76.4521,76.196,76.4331,46248.0
2023-03-17 12:00:00,80.58,80.71,80.41,80.7,42247.0,76.4142,76.5374,76.2529,76.5279,42247.0
2023-03-17 12:10:00,80.72,80.72,80.4,80.45,35072.0,76.5469,76.5469,76.2435,76.2909,35072.0
2023-03-17 12:20:00,80.44,80.6,80.34,80.58,43765.0,76.2814,76.4331,76.1866,76.4142,43765.0
2023-03-17 12:30:00,80.57,80.94,80.57,80.67,56202.0,76.4047,76.7555,76.4047,76.4995,56202.0
2023-03-17 12:40:00,80.68,80.71,80.4,80.5,52193.0,76.509,76.5374,76.2435,76.3383,52193.0
2023-03-17 12:50:00,80.5,80.72,80.43,80.65,62517.0,76.3383,76.5469,76.2719,76.4805,62517.0
2023-03-17 13:00:00,80.65,80.86,80.62,80.84,40839.0,76.4805,76.6797,76.4521,76.6607,40839.0
2023-03-17 13:10:00,80.83,81.0,80.79,80.9,49825.0,76.6512,76.8124,76.6133,76.7176,49825.0
2023-03-17 13:20:00,80.9,81.15,80.86,80.93,42796.0,76.7176,76.9547,76.6797,76.7461,42796.0
2023-03-17 13:30:00,80.91,81.03,80.64,80.82,23029.0,76.7271,76.8409,76.471,76.6417,23029.0
2023-03-17 13:40:00,80.82,80.82,80.52,80.76,55281.0,76.6417,76.6417,76.3573,76.5848,55281.0
2023-03-17 13:50:00,80.77,80.85,80.52,80.73,41705.0,76.5943,76.6702,76.3573,76.5564,41705.0
2023-03-17 14:00:00,80.73,80.86,80.38,80.44,37549.0,76.5564,76.6797,76.2245,76.2814,37549.0
2023-03-17 14:10:00,80.42,80.45,80.22,80.25,42355.0,76.2624,76.2909,76.0728,76.1012,42355.0
2023-03-17 14:20:00,80.25,80.31,80.01,80.02,38171.0,76.1012,76.1581,75.8736,75.8831,38171.0
2023-03-17 14:30:00,80.01,80.23,79.99,80.08,30099.0,75.8736,76.0822,75.8547,75.94,30099.0
2023-03-17 14:40:00,80.08,80.17,79.98,80.13,35102.0,75.94,76.0253,75.8452,75.9874,35102.0
2023-03-17 14:50:00,80.13,80.46,79.99,80.37,43854.0,75.9874,76.3004,75.8547,76.215,43854.0
2023-03-17 15:00:00,80.38,80.5,80.3,80.39,49372.0,76.2245,76.3383,76.1486,76.234,49372.0
2023-03-17 15:10:00,80.41,80.7,80.34,80.65,65640.0,76.2529,76.5279,76.1866,76.4805,65640.0
2023-03-17 15:20:00,80.64,80.76,80.53,80.71,72956.0,76.471,76.5848,76.3667,76.5374,72956.0
2023-03-17 15:30:00,80.73,80.73,80.43,80.53,50934.0,76.5564,76.5564,76.2719,76.3667,50934.0
2023-03-17 15:40:00,80.53,80.6,80.17,80.21,115812.0,76.3667,76.4331,76.0253,76.0633,115812.0
2023-03-17 15:50:00,80.21,80.87,80.17,80.71,716255.0,76.0633,76.6892,76.0253,76.5374,716255.0
2023-03-20 09:30:00,81.04,81.21,80.56,81.07,62400.0,76.8504,77.0116,76.3952,76.8788,62400.0
2023-03-20 09:40:00,81.04,81.23,80.75,81.16,31485.0,76.8504,77.0305,76.5754,76.9642,31485.0
2023-03-20 09:50:00,81.17,81.5,81.11,81.39,26326.0,76.9736,77.2866,76.9168,77.1823,26326.0
2023-03-20 10:00:00,81.42,81.66,81.32,81.41,31770.0,77.2107,77.4383,77.1159,77.2012,31770.0
2023-03-20 10:10:00,81.36,81.5,81.01,81.01,21378.0,77.1538,77.2866,76.8219,76.8219,21378.0
2023-03-20 10:20:00,81.04,81.54,80.97,81.52,27954.0,76.8504,77.3245,76.784,77.3056,27954.0
2023-03-20 10:30:00,81.53,81.62,81.36,81.36,24103.0,77.315,77.4004,77.1538,77.1538,24103.0
2023-03-20 10:40:00,81.34,81.6,81.33,81.54,26162.0,77.1349,77.3814,77.1254,77.3245,26162.0
2023-03-20 10:50:00,81.53,81.68,81.38,81.65,20628.0,77.315,77.4573,77.1728,77.4288,20628.0
2023-03-20 11:00:00,81.67,82.02,81.59,81.94,41443.0,77.4478,77.7797,77.3719,77.7038,41443.0
2023-03-20 11:10:00,81.91,81.97,81.75,81.86,28842.0,77.6754,77.7323,77.5237,77.628,28842.0
2023-03-20 11:20:00,81.86,82.21,81.82,82.18,24905.0,77.628,77.9599,77.59,77.9314,24905.0
2023-03-20 11:30:00,82.2,82.3,82.1,82.29,27870.0,77.9504,78.0452,77.8556,78.0357,27870.0
2023-03-20 11:40:00,82.28,82.29,82.04,82.07,25170.0,78.0263,78.0357,77.7987,77.8271,25170.0
2023-03-20 11:50:00,82.07,82.2,81.76,81.77,38441.0,77.8271,77.9504,77.5331,77.5426,38441.0
2023-03-20 12:00:00,81.78,81.94,81.67,81.68,42492.0,77.5521,77.7038,77.4478,77.4573,42492.0
2023-03-20 12:10:00,81.68,81.9,81.58,81.79,94308.0,77.4573,77.6659,77.3625,77.5616,94308.0
2023-03-20 12:20:00,81.82,81.94,81.77,81.92,46470.0,77.59,77.7038,77.5426,77.6849,46470.0
2023-03-20 12:30:00,81.93,82.09,81.91,82.04,37717.0,77.6944,77.8461,77.6754,77.7987,37717.0
2023-03-20 12:40:00,82.02,82.24,81.99,82.18,26842.0,77.7797,77.9883,77.7513,77.9314,26842.0
2023-03-20 12:50:00,82.19,82.52,82.19,82.47,48364.0,77.9409,78.2539,77.9409,78.2064,48364.0
2023-03-20 13:00:00,82.47,82.72,82.45,82.56,56139.0,78.2064,78.4435,78.1875,78.2918,56139.0
2023-03-20 13:10:00,82.58,82.75,82.56,82.62,41445.0,78.3108,78.472,78.2918,78.3487,41445.0
2023-03-20 13:20:00,82.65,82.74,82.61,82.68,26584.0,78.3771,78.4625,78.3392,78.4056,26584.0
2023-03-20 13:30:00,82.69,82.79,82.61,82.79,31982.0,78.4151,78.5099,78.3392,78.5099,31982.0
2023-03-20 13:40:00,82.79,82.83,82.67,82.71,41062.0,78.5099,78.5478,78.3961,78.434,41062.0
2023-03-20 13:50:00,82.69,82.69,82.5,82.61,42522.0,78.4151,78.4151,78.2349,78.3392,42522.0
2023-03-20 14:00:00,82.62,82.65,82.4,82.4,25672.0,78.3487,78.3771,78.1401,78.1401,25672.0
2023-03-20 14:10:00,82.4,82.52,82.34,82.49,34428.0,78.1401,78.2539,78.0832,78.2254,34428.0
2023-03-20 14:20:00,82.48,82.61,82.46,82.5,25144.0,78.2159,78.3392,78.197,78.2349,25144.0
2023-03-20 14:30:00,82.5,82.55,82.23,82.23,42581.0,78.2349,78.2823,77.9788,77.9788,42581.0
2023-03-20 14:40:00,82.25,82.38,82.18,82.35,31426.0,77.9978,78.1211,77.9314,78.0926,31426.0
2023-03-20 14:50:00,82.35,82.5,82.23,82.29,45676.0,78.0926,78.2349,77.9788,78.0357,45676.0
2023-03-20 15:00:00,82.24,82.38,82.19,82.19,39453.0,77.9883,78.1211,77.9409,77.9409,39453.0
2023-03-20 15:10:00,82.18,82.29,82.15,82.26,56469.0,77.9314,78.0357,77.903,78.0073,56469.0
2023-03-20 15:20:00,82.26,82.4,82.1,82.31,64455.0,78.0073,78.1401,77.8556,78.0547,64455.0
2023-03-20 15:30:00,82.29,82.5,82.27,82.47,79255.0,78.0357,78.2349,78.0168,78.2064,79255.0
2023-03-20 15:40:00,82.48,82.58,82.37,82.51,79602.0,78.2159,78.3108,78.1116,78.2444,79602.0
2023-03-20 15:50:00,82.52,82.72,82.22,82.31,387246.0,78.2539,78.4435,77.9694,78.0547,387246.0
2023-03-21 09:30:00,83.0,83.52,82.67,83.34,58195.0,78.709,79.2022,78.3961,79.0315,58195.0
2023-03-21 09:40:00,83.34,83.45,83.2,83.27,27100.0,79.0315,79.1358,78.8987,78.9651,27100.0
2023-03-21 09:50:00,83.27,83.56,83.07,83.49,36100.0,78.9651,79.2401,78.7754,79.1737,36100.0
2023-03-21 10:00:00,83.55,83.78,83.28,83.48,43255.0,79.2306,79.4487,78.9746,79.1642,43255.0
2023-03-21 10:10:00,83.48,83.48,82.86,82.93,42988.0,79.1642,79.1642,78.5763,78.6427,42988.0
2023-03-21 10:20:00,82.91,82.97,82.63,82.75,92694.0,78.6237,78.6806,78.3582,78.472,92694.0
2023-03-21 10:30:00,82.75,82.87,82.62,82.7,33878.0,78.472,78.5858,78.3487,78.4245,33878.0
2023-03-21 10:40:00,82.75,82.79,82.58,82.74,16792.0,78.472,78.5099,78.3108,78.4625,16792.0
2023-03-21 10:50:00,82.75,82.75,82.03,82.21,36539.0,78.472,78.472,77.7892,77.9599,36539.0
2023-03-21 11:00:00,82.18,82.36,82.08,82.28,66630.0,77.9314,78.1021,77.8366,78.0263,66630.0
2023-03-21 11:10:00,82.3,82.73,82.27,82.73,30218.0,78.0452,78.453,78.0168,78.453,30218.0
2023-03-21 11:20:00,82.73,82.75,82.42,82.44,30237.0,78.453,78.472,78.159,78.178,30237.0
2023-03-21 11:30:00,82.46,82.59,82.13,82.19,89291.0,78.197,78.3202,77.884,77.9409,89291.0
2023-03-21 11:40:00,82.23,82.27,81.45,81.63,85281.0,77.9788,78.0168,77.2392,77.4099,85281.0
2023-03-21 11:50:00,81.65,81.79,81.5,81.52,35145.0,77.4288,77.5616,77.2866,77.3056,35145.0
2023-03-21 12:00:00,81.5,81.71,81.5,81.64,28102.0,77.2866,77.4857,77.2866,77.4194,28102.0
2023-03-21 12:10:00,81.67,81.84,81.57,81.62,24838.0,77.4478,77.609,77.353,77.4004,24838.0
2023-03-21 12:20:00,81.62,81.8,81.55,81.76,36803.0,77.4004,77.5711,77.334,77.5331,36803.0
2023-03-21 12:30:00,81.77,81.87,81.73,81.73,29964.0,77.5426,77.6375,77.5047,77.5047,29964.0
2023-03-21 12:40:00,81.73,81.77,81.62,81.73,15423.0,77.5047,77.5426,77.4004,77.5047,15423.0
2023-03-21 12:50:00,81.75,81.83,81.71,81.73,22722.0,77.5237,77.5995,77.4857,77.5047,22722.0
2023-03-21 13:00:00,81.74,81.78,81.67,81.7,18744.0,77.5142,77.5521,77.4478,77.4762,18744.0
2023-03-21 13:10:00,81.72,81.91,81.71,81.9,16185.0,77.4952,77.6754,77.4857,77.6659,16185.0
2023-03-21 13:20:00,81.91,82.11,81.89,82.11,16193.0,77.6754,77.8651,77.6564,77.8651,16193.0
2023-03-21 13:30:00,82.12,82.23,82.08,82.2,26661.0,77.8745,77.9788,77.8366,77.9504,26661.0
2023-03-21 13:40:00,82.19,82.31,82.16,82.24,23125.0,77.9409,78.0547,77.9125,77.9883,23125.0
2023-03-21 13:50:00,82.23,82.25,82.0,82.02,24151.0,77.9788,77.9978,77.7607,77.7797,24151.0
2023-03-21 14:00:00,82.02,82.1,81.97,82.0,64161.0,77.7797,77.8556,77.7323,77.7607,64161.0
2023-03-21 14:10:00,82.0,82.08,81.88,81.95,66216.0,77.7607,77.8366,77.6469,77.7133,66216.0
2023-03-21 14:20:00,81.96,82.09,81.93,81.99,28961.0,77.7228,77.8461,77.6944,77.7513,28961.0
2023-03-21 14:30:00,82.01,82.17,82.01,82.08,25747.0,77.7702,77.9219,77.7702,77.8366,25747.0
2023-03-21 14:40:00,82.08,82.45,82.08,82.43,53015.0,77.8366,78.1875,77.8366,78.1685,53015.0
2023-03-21 14:50:00,82.44,82.44,82.22,82.3,72466.0,78.178,78.178,77.9694,78.0452,72466.0
2023-03-21 15:00:00,82.3,82.46,82.3,82.33,47110.0,78.0452,78.197,78.0452,78.0737,47110.0
2023-03-21 15:10:00,82.34,82.43,82.29,82.39,49892.0,78.0832,78.1685,78.0357,78.1306,49892.0
2023-03-21 15:20:00,82.4,82.44,82.31,82.42,37674.0,78.1401,78.178,78.0547,78.159,37674.0
2023-03-21 15:30:00,82.41,82.65,82.35,82.64,67840.0,78.1495,78.3771,78.0926,78.3677,67840.0
2023-03-21 15:40:00,82.65,82.78,82.55,82.56,83112.0,78.3771,78.5004,78.2823,78.2918,83112.0
2023-03-21 15:50:00,82.56,82.57,82.15,82.29,373732.0,78.2918,78.3013,77.903,78.0357,373732.0
2023-03-22 09:30:00,82.25,82.75,81.9,82.7,67471.0,77.9978,78.472,77.6659,78.4245,67471.0
2023-03-22 09:40:00,82.68,83.03,82.55,83.03,54520.0,78.4056,78.7375,78.2823,78.7375,54520.0
2023-03-22 09:50:00,83.05,83.24,82.98,83.09,36316.0,78.7565,78.9366,78.6901,78.7944,36316.0
2023-03-22 10:00:00,83.08,83.33,83.0,83.29,50214.0,78.7849,79.022,78.709,78.984,50214.0
2023-03-22 10:10:00,83.29,83.36,82.85,82.87,88929.0,78.984,79.0504,78.5668,78.5858,88929.0
2023-03-22 10:20:00,82.87,83.26,82.86,83.17,63029.0,78.5858,78.9556,78.5763,78.8703,63029.0
2023-03-22 10:30:00,83.14,83.2,82.94,83.08,34314.0,78.8418,78.8987,78.6521,78.7849,34314.0
2023-03-22 10:40:00,83.08,83.14,83.0,83.07,65374.0,78.7849,78.8418,78.709,78.7754,65374.0
2023-03-22 10:50:00,83.05,83.07,82.84,82.95,57422.0,78.7565,78.7754,78.5573,78.6616,57422.0
2023-03-22 11:00:00,82.95,83.01,82.85,82.92,27583.0,78.6616,78.7185,78.5668,78.6332,27583.0
2023-03-22 11:10:00,82.91,82.98,82.75,82.9,11014.0,78.6237,78.6901,78.472,78.6142,11014.0
2023-03-22 11:20:00,82.88,83.01,82.85,82.88,23098.0,78.5952,78.7185,78.5668,78.5952,23098.0
2023-03-22 11:30:00,82.89,83.12,82.88,83.05,19577.0,78.6047,78.8228,78.5952,78.7565,19577.0
2023-03-22 11:40:00,83.06,83.07,82.93,83.0,20503.0,78.7659,78.7754,78.6427,78.709,20503.0
2023-03-22 11:50:00,82.99,83.07,82.95,83.01,18223.0,78.6996,78.7754,78.6616,78.7185,18223.0
2023-03-22 12:00:00,82.99,82.99,82.75,82.76,25829.0,78.6996,78.6996,78.472,78.4814,25829.0
2023-03-22 12:10:00,82.76,82.8,82.59,82.64,24970.0,78.4814,78.5194,78.3202,78.3677,24970.0
2023-03-22 12:20:00,82.63,82.7,82.53,82.62,21370.0,78.3582,78.4245,78.2633,78.3487,21370.0
2023-03-22 12:30:00,82.62,82.73,82.57,82.7,23651.0,78.3487,78.453,78.3013,78.4245,23651.0
2023-03-22 12:40:00,82.72,82.8,82.68,82.71,17442.0,78.4435,78.5194,78.4056,78.434,17442.0
2023-03-22 12:50:00,82.72,82.76,82.65,82.71,20216.0,78.4435,78.4814,78.3771,78.434,20216.0
2023-03-22 13:00:00,82.69,82.69,82.55,82.59,13882.0,78.4151,78.4151,78.2823,78.3202,13882.0
2023-03-22 13:10:00,82.6,82.8,82.57,82.8,12258.0,78.3297,78.5194,78.3013,78.5194,12258.0
2023-03-22 13:20:00,82.79,82.87,82.73,82.82,39350.0,78.5099,78.5858,78.453,78.5383,39350.0
2023-03-22 13:30:00,82.84,82.88,82.78,82.83,21325.0,78.5573,78.5952,78.5004,78.5478,21325.0
2023-03-22 13:40:00,82.83,82.86,82.67,82.7,12271.0,78.5478,78.5763,78.3961,78.4245,12271.0
2023-03-22 13:50:00,82.69,83.0,82.69,82.94,26107.0,78.4151,78.709,78.4151,78.6521,26107.0
2023-03-22 14:00:00,82.94,83.44,82.76,83.01,177993.0,78.6521,79.1263,78.4814,78.7185,177993.0
2023-03-22 14:10:00,83.08,83.11,82.62,83.1,48855.0,78.7849,78.8134,78.3487,78.8039,48855.0
2023-03-22 14:20:00,83.08,83.19,82.89,83.15,22886.0,78.7849,78.8892,78.6047,78.8513,22886.0
2023-03-22 14:30:00,83.13,83.4,82.28,82.85,137568.0,78.8323,79.0884,78.0263,78.5668,137568.0
2023-03-22 14:40:00,82.88,83.72,82.88,83.55,100535.0,78.5952,79.3918,78.5952,79.2306,100535.0
2023-03-22 14:50:00,83.59,83.72,82.41,82.41,231171.0,79.2685,79.3918,78.1495,78.1495,231171.0
2023-03-22 15:00:00,82.4,82.58,81.48,81.77,151726.0,78.1401,78.3108,77.2676,77.5426,151726.0
2023-03-22 15:10:00,81.8,82.51,81.58,82.3,67776.0,77.5711,78.2444,77.3625,78.0452,67776.0
2023-03-22 15:20:00,82.29,82.89,82.22,82.7,84220.0,78.0357,78.6047,77.9694,78.4245,84220.0
2023-03-22 15:30:00,82.7,82.73,81.83,81.98,112926.0,78.4245,78.453,77.5995,77.7418,112926.0
2023-03-22 15:40:00,81.99,82.14,81.39,81.5,150472.0,77.7513,77.8935,77.1823,77.2866,150472.0
2023-03-22 15:50:00,81.46,81.47,80.47,80.47,676288.0,77.2487,77.2581,76.3098,76.3098,676288.0
2023-03-23 09:30:00,82.01,83.09,81.91,82.94,142556.0,77.7702,78.7944,77.6754,78.6521,142556.0
2023-03-23 09:40:00,82.92,83.41,82.7,82.94,162313.0,78.6332,79.0978,78.4245,78.6521,162313.0
2023-03-23 09:50:00,82.98,83.02,82.58,82.76,47502.0,78.6901,78.728,78.3108,78.4814,47502.0
2023-03-23 10:00:00,82.78,83.15,82.77,83.05,56182.0,78.5004,78.8513,78.4909,78.7565,56182.0
2023-03-23 10:10:00,83.08,83.18,82.77,82.93,53560.0,78.7849,78.8797,78.4909,78.6427,53560.0
2023-03-23 10:20:00,82.9,83.21,82.87,83.0,56407.0,78.6142,78.9082,78.5858,78.709,56407.0
2023-03-23 10:30:00,82.97,83.06,82.86,83.04,25595.0,78.6806,78.7659,78.5763,78.747,25595.0
2023-03-23 10:40:00,83.03,83.33,82.92,83.29,54252.0,78.7375,79.022,78.6332,78.984,54252.0
2023-03-23 10:50:00,83.3,83.54,83.23,83.47,41280.0,78.9935,79.2211,78.9271,79.1547,41280.0
2023-03-23 11:00:00,83.47,83.75,83.25,83.66,213546.0,79.1547,79.4203,78.9461,79.3349,213546.0
2023-03-23 11:10:00,83.67,83.79,83.45,83.48,30457.0,79.3444,79.4582,79.1358,79.1642,30457.0
2023-03-23 11:20:00,83.47,83.62,83.33,83.34,29231.0,79.1547,79.297,79.022,79.0315,29231.0
2023-03-23 11:30:00,83.35,83.6,83.35,83.49,28263.0,79.0409,79.278,79.0409,79.1737,28263.0
2023-03-23 11:40:00,83.48,83.58,83.33,83.57,17479.0,79.1642,79.2591,79.022,79.2496,17479.0
2023-03-23 11:50:00,83.57,83.63,83.44,83.52,78912.0,79.2496,79.3065,79.1263,79.2022,78912.0
2023-03-23 12:00:00,83.53,83.55,83.35,83.43,21495.0,79.2116,79.2306,79.0409,79.1168,21495.0
2023-03-23 12:10:00,83.42,83.42,82.95,83.05,18996.0,79.1073,79.1073,78.6616,78.7565,18996.0
2023-03-23 12:20:00,83.04,83.19,82.96,83.08,32813.0,78.747,78.8892,78.6711,78.7849,32813.0
2023-03-23 12:30:00,83.07,83.16,82.98,82.99,15252.0,78.7754,78.8608,78.6901,78.6996,15252.0
2023-03-23 12:40:00,82.99,83.03,82.76,82.91,52037.0,78.6996,78.7375,78.4814,78.6237,52037.0
2023-03-23 12:50:00,82.9,82.92,82.7,82.76,22673.0,78.6142,78.6332,78.4245,78.4814,22673.0
2023-03-23 13:00:00,82.76,82.95,82.7,82.73,20708.0,78.4814,78.6616,78.4245,78.453,20708.0
2023-03-23 13:10:00,82.76,82.81,82.56,82.62,42099.0,78.4814,78.5289,78.2918,78.3487,42099.0
2023-03-23 13:20:00,82.6,82.81,82.47,82.59,61650.0,78.3297,78.5289,78.2064,78.3202,61650.0
2023-03-23 13:30:00,82.55,82.7,82.51,82.61,20102.0,78.2823,78.4245,78.2444,78.3392,20102.0
2023-03-23 13:40:00,82.62,82.74,82.43,82.53,26408.0,78.3487,78.4625,78.1685,78.2633,26408.0
2023-03-23 13:50:00,82.54,82.54,82.18,82.2,50596.0,78.2728,78.2728,77.9314,77.9504,50596.0
2023-03-23 14:00:00,82.21,82.43,82.09,82.11,45426.0,77.9599,78.1685,77.8461,77.8651,45426.0
2023-03-23 14:10:00,82.13,82.27,82.01,82.07,80593.0,77.884,78.0168,77.7702,77.8271,80593.0
2023-03-23 14:20:00,82.07,82.07,81.45,81.46,72471.0,77.8271,77.8271,77.2392,77.2487,72471.0
2023-03-23 14:30:00,81.46,81.59,81.14,81.14,39431.0,77.2487,77.3719,76.9452,76.9452,39431.0
2023-03-23 14:40:00,81.15,81.21,80.72,80.93,93344.0,76.9547,77.0116,76.5469,76.7461,93344.0
2023-03-23 14:50:00,80.91,81.18,80.67,81.17,77441.0,76.7271,76.9831,76.4995,76.9736,77441.0
2023-03-23 15:00:00,81.18,81.78,81.17,81.59,121924.0,76.9831,77.5521,76.9736,77.3719,121924.0
2023-03-23 15:10:00,81.58,81.75,81.28,81.31,91383.0,77.3625,77.5237,77.078,77.1064,91383.0
2023-03-23 15:20:00,81.31,81.81,81.07,81.64,82874.0,77.1064,77.5806,76.8788,77.4194,82874.0
2023-03-23 15:30:00,81.63,81.88,81.4,81.71,95709.0,77.4099,77.6469,77.1918,77.4857,95709.0
2023-03-23 15:40:00,81.7,82.34,81.66,82.12,87065.0,77.4762,78.0832,77.4383,77.8745,87065.0
2023-03-23 15:50:00,82.16,82.63,82.16,82.25,466179.0,77.9125,78.3582,77.9125,77.9978,466179.0
2023-03-24 09:30:00,81.38,81.79,80.88,80.91,70725.0,77.1728,77.5616,76.6986,76.7271,70725.0
2023-03-24 09:40:00,80.88,80.93,80.24,80.43,84679.0,76.6986,76.7461,76.0917,76.2719,84679.0
2023-03-24 09:50:00,80.41,81.11,80.39,81.09,67808.0,76.2529,76.9168,76.234,76.8978,67808.0
2023-03-24 10:00:00,81.1,81.19,80.73,80.76,53379.0,76.9073,76.9926,76.5564,76.5848,53379.0
2023-03-24 10:10:00,80.73,81.17,80.5,80.53,48931.0,76.5564,76.9736,76.3383,76.3667,48931.0
2023-03-24 10:20:00,80.54,80.7,80.23,80.62,69385.0,76.3762,76.5279,76.0822,76.4521,69385.0
2023-03-24 10:30:00,80.62,80.72,80.19,80.23,119082.0,76.4521,76.5469,76.0443,76.0822,119082.0
2023-03-24 10:40:00,80.22,80.26,79.95,80.1,80247.0,76.0728,76.1107,75.8167,75.959,80247.0
2023-03-24 10:50:00,80.06,80.18,79.88,79.97,44246.0,75.921,76.0348,75.7503,75.8357,44246.0
2023-03-24 11:00:00,79.96,80.01,79.33,79.37,52451.0,75.8262,75.8736,75.2288,75.2667,52451.0
2023-03-24 11:10:00,79.35,79.43,79.15,79.28,79600.0,75.2477,75.3236,75.0581,75.1814,79600.0
2023-03-24 11:20:00,79.28,79.41,79.24,79.26,57260.0,75.1814,75.3046,75.1434,75.1624,57260.0
2023-03-24 11:30:00,79.22,79.22,78.91,78.96,57878.0,75.1245,75.1245,74.8305,74.8779,57878.0
2023-03-24 11:40:00,79.0,79.51,78.97,79.26,61283.0,74.9158,75.3995,74.8874,75.1624,61283.0
2023-03-24 11:50:00,79.27,79.54,79.17,79.52,86918.0,75.1719,75.4279,75.077,75.409,86918.0
2023-03-24 12:00:00,79.56,79.78,79.23,79.24,47856.0,75.4469,75.6555,75.1339,75.1434,47856.0
2023-03-24 12:10:00,79.25,79.42,79.16,79.22,38236.0,75.1529,75.3141,75.0676,75.1245,38236.0
2023-03-24 12:20:00,79.23,79.42,79.16,79.42,44025.0,75.1339,75.3141,75.0676,75.3141,44025.0
2023-03-24 12:30:00,79.42,79.6,79.41,79.56,43351.0,75.3141,75.4848,75.3046,75.4469,43351.0
2023-03-24 12:40:00,79.57,79.89,79.46,79.79,43242.0,75.4564,75.7598,75.3521,75.665,43242.0
2023-03-24 12:50:00,79.82,79.82,79.58,79.61,37122.0,75.6934,75.6934,75.4658,75.4943,37122.0
2023-03-24 13:00:00,79.62,79.69,79.43,79.46,44712.0,75.5038,75.5702,75.3236,75.3521,44712.0
2023-03-24 13:10:00,79.47,79.56,79.37,79.4,94026.0,75.3615,75.4469,75.2667,75.2952,94026.0
2023-03-24 13:20:00,79.4,79.71,79.34,79.49,127867.0,75.2952,75.5891,75.2383,75.3805,127867.0
2023-03-24 13:30:00,79.5,79.69,79.48,79.63,107735.0,75.39,75.5702,75.371,75.5133,107735.0
2023-03-24 13:40:00,79.68,79.77,79.27,79.27,36732.0,75.5607,75.646,75.1719,75.1719,36732.0
2023-03-24 13:50:00,79.27,79.29,79.07,79.23,48289.0,75.1719,75.1908,74.9822,75.1339,48289.0
2023-03-24 14:00:00,79.24,79.42,79.21,79.33,40717.0,75.1434,75.3141,75.115,75.2288,40717.0
2023-03-24 14:10:00,79.32,79.45,79.23,79.31,32753.0,75.2193,75.3426,75.1339,75.2098,32753.0
2023-03-24 14:20:00,79.3,79.42,79.14,79.25,37571.0,75.2003,75.3141,75.0486,75.1529,37571.0
2023-03-24 14:30:00,79.26,79.46,79.22,79.32,45297.0,75.1624,75.3521,75.1245,75.2193,45297.0
2023-03-24 14:40:00,79.32,79.44,79.26,79.37,42326.0,75.2193,75.3331,75.1624,75.2667,42326.0
2023-03-24 14:50:00,79.35,79.35,79.19,79.29,41000.0,75.2477,75.2477,75.096,75.1908,41000.0
2023-03-24 15:00:00,79.29,79.35,79.05,79.07,48654.0,75.1908,75.2477,74.9632,74.9822,48654.0
2023-03-24 15:10:00,79.07,79.38,79.03,79.36,55292.0,74.9822,75.2762,74.9443,75.2572,55292.0
2023-03-24 15:20:00,79.36,79.58,79.32,79.42,85769.0,75.2572,75.4658,75.2193,75.3141,85769.0
2023-03-24 15:30:00,79.43,79.53,79.26,79.39,97158.0,75.3236,75.4184,75.1624,75.2857,97158.0
2023-03-24 15:40:00,79.39,79.47,79.22,79.37,108130.0,75.2857,75.3615,75.1245,75.2667,108130.0
2023-03-24 15:50:00,79.37,79.5,78.99,79.43,803953.0,75.2667,75.39,74.9064,75.3236,803953.0
2023-03-27 09:30:00,79.58,79.72,78.93,78.94,187699.0,75.4658,75.5986,74.8495,74.8589,187699.0
2023-03-27 09:40:00,78.94,79.62,78.89,79.52,140455.0,74.8589,75.5038,74.8115,75.409,140455.0
2023-03-27 09:50:00,79.5,79.79,79.2,79.23,168309.0,75.39,75.665,75.1055,75.1339,168309.0
2023-03-27 10:00:00,79.22,79.41,79.12,79.31,113938.0,75.1245,75.3046,75.0296,75.2098,113938.0
2023-03-27 10:10:00,79.32,79.4,78.9,79.01,99515.0,75.2193,75.2952,74.821,74.9253,99515.0
2023-03-27 10:20:00,79.0,79.02,78.6,78.66,83060.0,74.9158,74.9348,74.5365,74.5934,83060.0
2023-03-27 10:30:00,78.66,78.7,78.44,78.6,62037.0,74.5934,74.6313,74.3848,74.5365,62037.0
2023-03-27 10:40:00,78.59,78.64,78.3,78.31,101202.0,74.527,74.5744,74.252,74.2615,101202.0
2023-03-27 10:50:00,78.33,78.47,78.06,78.07,57152.0,74.2805,74.4132,74.0244,74.0339,57152.0
2023-03-27 11:00:00,78.06,78.16,77.78,77.79,118937.0,74.0244,74.1193,73.7589,73.7684,118937.0
2023-03-27 11:10:00,77.78,78.03,77.76,77.9,98756.0,73.7589,73.996,73.7399,73.8727,98756.0
2023-03-27 11:20:00,77.92,78.0,77.75,77.78,69850.0,73.8917,73.9675,73.7305,73.7589,69850.0
2023-03-27 11:30:00,77.77,77.86,77.67,77.72,79334.0,73.7494,73.8348,73.6546,73.702,79334.0
2023-03-27 11:40:00,77.71,77.83,77.56,77.75,73422.0,73.6925,73.8063,73.5503,73.7305,73422.0
2023-03-27 11:50:00,77.74,77.81,77.29,77.44,124891.0,73.721,73.7874,73.2942,73.4365,124891.0
2023-03-27 12:00:00,77.44,77.61,77.36,77.55,136184.0,73.4365,73.5977,73.3606,73.5408,136184.0
2023-03-27 12:10:00,77.56,77.61,77.42,77.53,142631.0,73.5503,73.5977,73.4175,73.5218,142631.0
2023-03-27 12:20:00,77.53,77.56,77.37,77.52,84802.0,73.5218,73.5503,73.3701,73.5123,84802.0
2023-03-27 12:30:00,77.53,77.54,77.11,77.11,133252.0,73.5218,73.5313,73.1235,73.1235,133252.0
2023-03-27 12:40:00,77.12,77.31,76.98,77.2,207372.0,73.133,73.3132,73.0003,73.2089,207372.0
2023-03-27 12:50:00,77.21,77.35,77.19,77.33,144740.0,73.2184,73.3511,73.1994,73.3322,144740.0
2023-03-27 13:00:00,77.37,77.63,77.36,77.5,280896.0,73.3701,73.6167,73.3606,73.4934,280896.0
2023-03-27 13:10:00,77.49,77.58,77.39,77.5,65205.0,73.4839,73.5692,73.3891,73.4934,65205.0
2023-03-27 13:20:00,77.49,77.7,77.48,77.67,74907.0,73.4839,73.683,73.4744,73.6546,74907.0
2023-03-27 13:30:00,77.68,77.79,77.63,77.7,60700.0,73.6641,73.7684,73.6167,73.683,60700.0
2023-03-27 13:40:00,77.74,77.95,77.74,77.91,46531.0,73.721,73.9201,73.721,73.8822,46531.0
2023-03-27 13:50:00,77.91,78.01,77.79,77.85,74341.0,73.8822,73.977,73.7684,73.8253,74341.0
2023-03-27 14:00:00,77.85,77.9,77.72,77.78,69401.0,73.8253,73.8727,73.702,73.7589,69401.0
2023-03-27 14:10:00,77.78,77.93,77.69,77.93,48943.0,73.7589,73.9012,73.6736,73.9012,48943.0
2023-03-27 14:20:00,77.92,78.04,77.9,77.98,60896.0,73.8917,74.0055,73.8727,73.9486,60896.0
2023-03-27 14:30:00,77.99,78.28,77.98,78.22,63291.0,73.958,74.2331,73.9486,74.1762,63291.0
2023-03-27 14:40:00,78.21,78.32,78.16,78.26,59018.0,74.1667,74.271,74.1193,74.2141,59018.0
2023-03-27 14:50:00,78.27,78.37,78.21,78.33,62380.0,74.2236,74.3184,74.1667,74.2805,62380.0
2023-03-27 15:00:00,78.33,78.43,78.09,78.19,97675.0,74.2805,74.3753,74.0529,74.1477,97675.0
2023-03-27 15:10:00,78.2,78.38,78.19,78.25,76533.0,74.1572,74.3279,74.1477,74.2046,76533.0
2023-03-27 15:20:00,78.25,78.25,78.05,78.08,88704.0,74.2046,74.2046,74.0149,74.0434,88704.0
2023-03-27 15:30:00,78.07,78.07,77.74,77.79,122270.0,74.0339,74.0339,73.721,73.7684,122270.0
2023-03-27 15:40:00,77.8,77.89,77.53,77.53,134923.0,73.7779,73.8632,73.5218,73.5218,134923.0
2023-03-27 15:50:00,77.52,77.76,77.4,77.53,608128.0,73.5123,73.7399,73.3986,73.5218,608128.0
2023-03-28 09:30:00,77.39,77.54,76.58,76.67,82585.0,73.3891,73.5313,72.6209,72.7063,82585.0
2023-03-28 09:40:00,76.67,76.89,76.54,76.67,43389.0,72.7063,72.9149,72.583,72.7063,43389.0
2023-03-28 09:50:00,76.7,76.85,76.47,76.6,64122.0,72.7347,72.877,72.5166,72.6399,64122.0
2023-03-28 10:00:00,76.65,76.93,76.46,76.9,70344.0,72.6873,72.9528,72.5071,72.9244,70344.0
2023-03-28 10:10:00,76.91,77.26,76.91,77.2,61316.0,72.9339,73.2658,72.9339,73.2089,61316.0
2023-03-28 10:20:00,77.23,77.23,76.67,76.77,21976.0,73.2373,73.2373,72.7063,72.8011,21976.0
2023-03-28 10:30:00,76.8,76.8,76.36,76.53,48224.0,72.8296,72.8296,72.4123,72.5735,48224.0
2023-03-28 10:40:00,76.54,76.58,76.4,76.44,48152.0,72.583,72.6209,72.4502,72.4882,48152.0
2023-03-28 10:50:00,76.43,76.45,76.29,76.35,47533.0,72.4787,72.4977,72.3459,72.4028,47533.0
2023-03-28 11:00:00,76.38,76.59,76.38,76.46,86895.0,72.4313,72.6304,72.4313,72.5071,86895.0
2023-03-28 11:10:00,76.46,76.58,76.37,76.52,61164.0,72.5071,72.6209,72.4218,72.564,61164.0
2023-03-28 11:20:00,76.53,76.56,76.34,76.41,43342.0,72.5735,72.602,72.3934,72.4597,43342.0
2023-03-28 11:30:00,76.44,76.71,76.41,76.65,42330.0,72.4882,72.7442,72.4597,72.6873,42330.0
2023-03-28 11:40:00,76.64,76.65,76.27,76.29,40493.0,72.6778,72.6873,72.327,72.3459,40493.0
2023-03-28 11:50:00,76.27,76.48,76.23,76.42,44544.0,72.327,72.5261,72.289,72.4692,44544.0
2023-03-28 12:00:00,76.43,76.58,76.39,76.51,29892.0,72.4787,72.6209,72.4408,72.5546,29892.0
2023-03-28 12:10:00,76.51,76.52,76.21,76.36,34926.0,72.5546,72.564,72.2701,72.4123,34926.0
2023-03-28 12:20:00,76.38,76.43,76.2,76.25,41859.0,72.4313,72.4787,72.2606,72.308,41859.0
2023-03-28 12:30:00,76.25,77.37,76.16,77.26,167318.0,72.308,73.3701,72.2227,73.2658,167318.0
2023-03-28 12:40:00,77.25,77.92,77.09,77.75,162700.0,73.2563,73.8917,73.1046,73.7305,162700.0
2023-03-28 12:50:00,77.74,77.8,77.52,77.72,88491.0,73.721,73.7779,73.5123,73.702,88491.0
2023-03-28 13:00:00,77.74,77.77,77.49,77.55,110214.0,73.721,73.7494,73.4839,73.5408,110214.0
2023-03-28 13:10:00,77.55,77.59,77.21,77.35,39962.0,73.5408,73.5787,73.2184,73.3511,39962.0
2023-03-28 13:20:00,77.34,77.45,77.31,77.43,41863.0,73.3417,73.446,73.3132,73.427,41863.0
2023-03-28 13:30:00,77.42,77.54,77.25,77.27,40104.0,73.4175,73.5313,73.2563,73.2753,40104.0
2023-03-28 13:40:00,77.26,77.26,77.0,77.15,40287.0,73.2658,73.2658,73.0192,73.1615,40287.0
2023-03-28 13:50:00,77.17,77.25,77.11,77.24,22198.0,73.1804,73.2563,73.1235,73.2468,22198.0
2023-03-28 14:00:00,77.24,77.47,77.23,77.33,35022.0,73.2468,73.4649,73.2373,73.3322,35022.0
2023-03-28 14:10:00,77.34,77.38,77.22,77.26,26722.0,73.3417,73.3796,73.2279,73.2658,26722.0
2023-03-28 14:20:00,77.22,77.28,77.18,77.21,17244.0,73.2279,73.2848,73.1899,73.2184,17244.0
2023-03-28 14:30:00,77.22,77.29,77.13,77.21,28404.0,73.2279,73.2942,73.1425,73.2184,28404.0
2023-03-28 14:40:00,77.2,77.44,77.2,77.3,30119.0,73.2089,73.4365,73.2089,73.3037,30119.0
2023-03-28 14:50:00,77.28,77.38,77.28,77.35,23790.0,73.2848,73.3796,73.2848,73.3511,23790.0
2023-03-28 15:00:00,77.36,77.58,77.36,77.48,29710.0,73.3606,73.5692,73.3606,73.4744,29710.0
2023-03-28 15:10:00,77.5,77.52,77.32,77.36,36120.0,73.4934,73.5123,73.3227,73.3606,36120.0
2023-03-28 15:20:00,77.35,77.37,77.26,77.31,42586.0,73.3511,73.3701,73.2658,73.3132,42586.0
2023-03-28 15:30:00,77.32,77.57,77.2,77.52,66305.0,73.3227,73.5598,73.2089,73.5123,66305.0
2023-03-28 15:40:00,77.54,77.6,77.46,77.59,78257.0,73.5313,73.5882,73.4554,73.5787,78257.0
2023-03-28 15:50:00,77.6,77.91,77.52,77.86,365288.0,73.5882,73.8822,73.5123,73.8348,365288.0
2023-03-29 09:30:00,79.37,79.69,79.21,79.44,158237.0,75.2667,75.5702,75.115,75.3331,158237.0
2023-03-29 09:40:00,79.46,80.09,79.13,80.05,111503.0,75.3521,75.9495,75.0391,75.9116,111503.0
2023-03-29 09:50:00,80.04,80.04,79.57,79.61,57840.0,75.9021,75.9021,75.4564,75.4943,57840.0
2023-03-29 10:00:00,79.66,79.74,79.48,79.73,38778.0,75.5417,75.6176,75.371,75.6081,38778.0
2023-03-29 10:10:00,79.74,79.92,79.56,79.81,36229.0,75.6176,75.7883,75.4469,75.684,36229.0
2023-03-29 10:20:00,79.8,79.89,79.58,79.62,24603.0,75.6745,75.7598,75.4658,75.5038,24603.0
2023-03-29 10:30:00,79.63,79.74,79.48,79.52,25018.0,75.5133,75.6176,75.371,75.409,25018.0
2023-03-29 10:40:00,79.5,79.51,78.99,79.06,66736.0,75.39,75.3995,74.9064,74.9727,66736.0
2023-03-29 10:50:00,79.07,79.2,78.92,79.0,42722.0,74.9822,75.1055,74.84,74.9158,42722.0
2023-03-29 11:00:00,79.0,79.56,78.97,79.56,30726.0,74.9158,75.4469,74.8874,75.4469,30726.0
2023-03-29 11:10:00,79.53,79.59,79.42,79.5,29314.0,75.4184,75.4753,75.3141,75.39,29314.0
2023-03-29 11:20:00,79.53,79.75,79.53,79.68,20991.0,75.4184,75.6271,75.4184,75.5607,20991.0
2023-03-29 11:30:00,79.7,79.79,79.61,79.72,24157.0,75.5796,75.665,75.4943,75.5986,24157.0
2023-03-29 11:40:00,79.72,79.83,79.68,79.82,15759.0,75.5986,75.7029,75.5607,75.6934,15759.0
2023-03-29 11:50:00,79.81,79.82,79.7,79.8,22738.0,75.684,75.6934,75.5796,75.6745,22738.0
2023-03-29 12:00:00,79.81,79.87,79.75,79.81,50015.0,75.684,75.7409,75.6271,75.684,50015.0
2023-03-29 12:10:00,79.82,80.06,79.82,80.01,21693.0,75.6934,75.921,75.6934,75.8736,21693.0
2023-03-29 12:20:00,80.02,80.15,79.98,79.99,21376.0,75.8831,76.0064,75.8452,75.8547,21376.0
2023-03-29 12:30:00,79.96,80.12,79.95,80.09,25883.0,75.8262,75.9779,75.8167,75.9495,25883.0
2023-03-29 12:40:00,80.07,80.09,79.81,79.9,15537.0,75.9305,75.9495,75.684,75.7693,15537.0
2023-03-29 12:50:00,79.92,79.96,79.72,79.79,15685.0,75.7883,75.8262,75.5986,75.665,15685.0
2023-03-29 13:00:00,79.8,79.93,79.72,79.92,14818.0,75.6745,75.7978,75.5986,75.7883,14818.0
2023-03-29 13:10:00,79.91,79.95,79.85,79.92,14695.0,75.7788,75.8167,75.7219,75.7883,14695.0
2023-03-29 13:20:00,79.92,80.01,79.84,80.01,21157.0,75.7883,75.8736,75.7124,75.8736,21157.0
2023-03-29 13:30:00,80.01,80.03,79.72,79.73,42427.0,75.8736,75.8926,75.5986,75.6081,42427.0
2023-03-29 13:40:00,79.73,80.09,79.66,80.05,37162.0,75.6081,75.9495,75.5417,75.9116,37162.0
2023-03-29 13:50:00,80.05,80.27,80.05,80.26,37902.0,75.9116,76.1202,75.9116,76.1107,37902.0
2023-03-29 14:00:00,80.28,80.35,80.17,80.32,37045.0,76.1297,76.196,76.0253,76.1676,37045.0
2023-03-29 14:10:00,80.31,80.31,80.04,80.08,30749.0,76.1581,76.1581,75.9021,75.94,30749.0
2023-03-29 14:20:00,80.08,80.26,80.04,80.26,24374.0,75.94,76.1107,75.9021,76.1107,24374.0
2023-03-29 14:30:00,80.26,80.45,80.24,80.42,24159.0,76.1107,76.2909,76.0917,76.2624,24159.0
2023-03-29 14:40:00,80.42,80.55,80.35,80.55,28259.0,76.2624,76.3857,76.196,76.3857,28259.0
2023-03-29 14:50:00,80.56,80.68,80.43,80.64,44650.0,76.3952,76.509,76.2719,76.471,44650.0
2023-03-29 15:00:00,80.65,80.82,80.46,80.78,87083.0,76.4805,76.6417,76.3004,76.6038,87083.0
2023-03-29 15:10:00,80.77,81.26,80.72,81.26,68132.0,76.5943,77.059,76.5469,77.059,68132.0
2023-03-29 15:20:00,81.27,81.51,81.26,81.49,161985.0,77.0685,77.2961,77.059,77.2771,161985.0
2023-03-29 15:30:00,81.49,81.49,81.17,81.2,93939.0,77.2771,77.2771,76.9736,77.0021,93939.0
2023-03-29 15:40:00,81.2,81.42,81.15,81.3,99586.0,77.0021,77.2107,76.9547,77.0969,99586.0
2023-03-29 15:50:00,81.29,81.31,80.62,80.88,424522.0,77.0874,77.1064,76.4521,76.6986,424522.0
2023-03-30 09:30:00,81.99,82.09,81.64,81.87,92402.0,77.7513,77.8461,77.4194,77.6375,92402.0
2023-03-30 09:40:00,81.87,82.74,81.87,82.61,106742.0,77.6375,78.4625,77.6375,78.3392,106742.0
2023-03-30 09:50:00,82.59,82.62,82.18,82.33,43321.0,78.3202,78.3487,77.9314,78.0737,43321.0
2023-03-30 10:00:00,82.34,82.6,82.16,82.25,54363.0,78.0832,78.3297,77.9125,77.9978,54363.0
2023-03-30 10:10:00,82.25,82.29,81.93,82.28,33649.0,77.9978,78.0357,77.6944,78.0263,33649.0
2023-03-30 10:20:00,82.29,82.78,82.29,82.63,42294.0,78.0357,78.5004,78.0357,78.3582,42294.0
2023-03-30 10:30:00,82.62,82.68,82.39,82.56,27770.0,78.3487,78.4056,78.1306,78.2918,27770.0
2023-03-30 10:40:00,82.53,82.81,82.52,82.72,28129.0,78.2633,78.5289,78.2539,78.4435,28129.0
2023-03-30 10:50:00,82.71,82.97,82.62,82.85,33983.0,78.434,78.6806,78.3487,78.5668,33983.0
2023-03-30 11:00:00,82.86,83.04,82.73,82.97,35943.0,78.5763,78.747,78.453,78.6806,35943.0
2023-03-30 11:10:00,83.01,83.09,82.84,82.95,33913.0,78.7185,78.7944,78.5573,78.6616,33913.0
2023-03-30 11:20:00,82.94,82.96,82.7,82.81,23914.0,78.6521,78.6711,78.4245,78.5289,23914.0
2023-03-30 11:30:00,82.8,82.84,82.67,82.78,19179.0,78.5194,78.5573,78.3961,78.5004,19179.0
2023-03-30 11:40:00,82.78,82.88,82.63,82.65,21241.0,78.5004,78.5952,78.3582,78.3771,21241.0
2023-03-30 11:50:00,82.64,82.95,82.62,82.81,32416.0,78.3677,78.6616,78.3487,78.5289,32416.0
2023-03-30 12:00:00,82.79,82.8,82.57,82.77,42150.0,78.5099,78.5194,78.3013,78.4909,42150.0
2023-03-30 12:10:00,82.77,82.82,82.45,82.58,50034.0,78.4909,78.5383,78.1875,78.3108,50034.0
2023-03-30 12:20:00,82.59,82.66,82.43,82.66,15183.0,78.3202,78.3866,78.1685,78.3866,15183.0
2023-03-30 12:30:00,82.64,82.71,82.53,82.59,32787.0,78.3677,78.434,78.2633,78.3202,32787.0
2023-03-30 12:40:00,82.59,82.65,82.45,82.51,62241.0,78.3202,78.3771,78.1875,78.2444,62241.0
2023-03-30 12:50:00,82.5,82.61,82.44,82.56,17118.0,78.2349,78.3392,78.178,78.2918,17118.0
2023-03-30 13:00:00,82.56,82.74,82.53,82.71,24065.0,78.2918,78.4625,78.2633,78.434,24065.0
2023-03-30 13:10:00,82.7,82.76,82.66,82.74,19502.0,78.4245,78.4814,78.3866,78.4625,19502.0
2023-03-30 13:20:00,82.78,82.83,82.58,82.61,22394.0,78.5004,78.5478,78.3108,78.3392,22394.0
2023-03-30 13:30:00,82.6,82.62,82.29,82.29,25229.0,78.3297,78.3487,78.0357,78.0357,25229.0
2023-03-30 13:40:00,82.26,82.36,82.15,82.29,20162.0,78.0073,78.1021,77.903,78.0357,20162.0
2023-03-30 13:50:00,82.31,82.43,82.31,82.4,22813.0,78.0547,78.1685,78.0547,78.1401,22813.0
2023-03-30 14:00:00,82.39,82.57,82.36,82.51,21316.0,78.1306,78.3013,78.1021,78.2444,21316.0
2023-03-30 14:10:00,82.51,82.58,82.47,82.49,15473.0,78.2444,78.3108,78.2064,78.2254,15473.0
2023-03-30 14:20:00,82.49,82.71,82.48,82.68,24177.0,78.2254,78.434,78.2159,78.4056,24177.0
2023-03-30 14:30:00,82.67,82.79,82.61,82.64,25914.0,78.3961,78.5099,78.3392,78.3677,25914.0
2023-03-30 14:40:00,82.64,82.67,82.57,82.65,30160.0,78.3677,78.3961,78.3013,78.3771,30160.0
2023-03-30 14:50:00,82.6,82.65,82.52,82.62,39019.0,78.3297,78.3771,78.2539,78.3487,39019.0
2023-03-30 15:00:00,82.62,82.72,82.43,82.5,46207.0,78.3487,78.4435,78.1685,78.2349,46207.0
2023-03-30 15:10:00,82.48,82.58,82.41,82.5,50600.0,78.2159,78.3108,78.1495,78.2349,50600.0
2023-03-30 15:20:00,82.51,82.82,82.5,82.74,47504.0,78.2444,78.5383,78.2349,78.4625,47504.0
2023-03-30 15:30:00,82.74,82.82,82.7,82.79,49288.0,78.4625,78.5383,78.4245,78.5099,49288.0
2023-03-30 15:40:00,82.78,82.81,82.5,82.53,79626.0,78.5004,78.5289,78.2349,78.2633,79626.0
2023-03-30 15:50:00,82.54,82.88,82.54,82.78,374012.0,78.2728,78.5952,78.2728,78.5004,374012.0
2023-03-31 09:30:00,82.51,82.94,82.25,82.78,65148.0,78.2444,78.6521,77.9978,78.5004,65148.0
2023-03-31 09:40:00,82.75,83.46,82.69,83.22,26989.0,78.472,79.1453,78.4151,78.9177,26989.0
2023-03-31 09:50:00,83.23,83.23,82.88,82.93,21871.0,78.9271,78.9271,78.5952,78.6427,21871.0
2023-03-31 10:00:00,82.94,83.03,82.84,82.9,25839.0,78.6521,78.7375,78.5573,78.6142,25839.0
2023-03-31 10:10:00,82.92,83.29,82.87,83.21,17124.0,78.6332,78.984,78.5858,78.9082,17124.0
2023-03-31 10:20:00,83.2,83.26,83.08,83.11,26392.0,78.8987,78.9556,78.7849,78.8134,26392.0
2023-03-31 10:30:00,83.09,83.48,83.09,83.46,18600.0,78.7944,79.1642,78.7944,79.1453,18600.0
2023-03-31 10:40:00,83.47,83.58,83.43,83.53,19776.0,79.1547,79.2591,79.1168,79.2116,19776.0
2023-03-31 10:50:00,83.54,83.55,83.39,83.53,12650.0,79.2211,79.2306,79.0789,79.2116,12650.0
2023-03-31 11:00:00,83.53,83.56,83.35,83.36,12281.0,79.2116,79.2401,79.0409,79.0504,12281.0
2023-03-31 11:10:00,83.34,83.48,83.3,83.45,16903.0,79.0315,79.1642,78.9935,79.1358,16903.0
2023-03-31 11:20:00,83.44,83.56,83.39,83.39,14427.0,79.1263,79.2401,79.0789,79.0789,14427.0
2023-03-31 11:30:00,83.39,83.56,83.38,83.54,18605.0,79.0789,79.2401,79.0694,79.2211,18605.0
2023-03-31 11:40:00,83.54,83.59,83.45,83.5,15418.0,79.2211,79.2685,79.1358,79.1832,15418.0
2023-03-31 11:50:00,83.48,83.62,83.47,83.57,16306.0,79.1642,79.297,79.1547,79.2496,16306.0
2023-03-31 12:00:00,83.56,83.71,83.51,83.68,16716.0,79.2401,79.3823,79.1927,79.3539,16716.0
2023-03-31 12:10:00,83.67,83.71,83.53,83.6,22029.0,79.3444,79.3823,79.2116,79.278,22029.0
2023-03-31 12:20:00,83.6,83.83,83.58,83.8,44744.0,79.278,79.4961,79.2591,79.4677,44744.0
2023-03-31 12:30:00,83.79,83.79,83.49,83.53,21247.0,79.4582,79.4582,79.1737,79.2116,21247.0
2023-03-31 12:40:00,83.52,83.63,83.48,83.56,24882.0,79.2022,79.3065,79.1642,79.2401,24882.0
2023-03-31 12:50:00,83.56,83.59,83.44,83.48,14381.0,79.2401,79.2685,79.1263,79.1642,14381.0
2023-03-31 13:00:00,83.48,83.5,83.3,83.39,14688.0,79.1642,79.1832,78.9935,79.0789,14688.0
2023-03-31 13:10:00,83.4,83.43,83.31,83.31,30273.0,79.0884,79.1168,79.003,79.003,30273.0
2023-03-31 13:20:00,83.33,83.35,83.16,83.17,8442.0,79.022,79.0409,78.8608,78.8703,8442.0
2023-03-31 13:30:00,83.17,83.21,83.05,83.18,12495.0,78.8703,78.9082,78.7565,78.8797,12495.0
2023-03-31 13:40:00,83.18,83.22,83.07,83.12,8510.0,78.8797,78.9177,78.7754,78.8228,8510.0
2023-03-31 13:50:00,83.11,83.2,83.1,83.15,18048.0,78.8134,78.8987,78.8039,78.8513,18048.0
2023-03-31 14:00:00,83.14,83.35,83.13,83.32,20483.0,78.8418,79.0409,78.8323,79.0125,20483.0
2023-03-31 14:10:00,83.31,83.36,83.18,83.2,14087.0,79.003,79.0504,78.8797,78.8987,14087.0
2023-03-31 14:20:00,83.2,83.26,83.16,83.22,15104.0,78.8987,78.9556,78.8608,78.9177,15104.0
2023-03-31 14:30:00,83.23,83.3,83.13,83.21,13497.0,78.9271,78.9935,78.8323,78.9082,13497.0
2023-03-31 14:40:00,83.22,83.28,83.13,83.2,14984.0,78.9177,78.9746,78.8323,78.8987,14984.0
2023-03-31 14:50:00,83.2,83.28,83.14,83.23,20662.0,78.8987,78.9746,78.8418,78.9271,20662.0
2023-03-31 15:00:00,83.24,83.51,83.24,83.51,45404.0,78.9366,79.1927,78.9366,79.1927,45404.0
2023-03-31 15:10:00,83.51,83.57,83.38,83.57,54711.0,79.1927,79.2496,79.0694,79.2496,54711.0
2023-03-31 15:20:00,83.57,83.74,83.57,83.72,50300.0,79.2496,79.4108,79.2496,79.3918,50300.0
2023-03-31 15:30:00,83.71,83.75,83.37,83.39,59653.0,79.3823,79.4203,79.0599,79.0789,59653.0
2023-03-31 15:40:00,83.4,83.5,83.38,83.42,54116.0,79.0884,79.1832,79.0694,79.1073,54116.0
2023-03-31 15:50:00,83.42,83.92,83.39,83.79,445137.0,79.1073,79.5815,79.0789,79.4582,445137.0
2023-04-03 09:30:00,83.46,84.33,83.44,83.84,97461.0,79.1453,79.9703,79.1263,79.5056,97461.0
2023-04-03 09:40:00,83.92,83.93,83.5,83.69,26197.0,79.5815,79.591,79.1832,79.3634,26197.0
2023-04-03 09:50:00,83.69,83.69,83.21,83.27,34325.0,79.3634,79.3634,78.9082,78.9651,34325.0
2023-04-03 10:00:00,83.3,83.41,82.87,82.87,45615.0,78.9935,79.0978,78.5858,78.5858,45615.0
2023-04-03 10:10:00,82.88,82.9,82.55,82.69,38959.0,78.5952,78.6142,78.2823,78.4151,38959.0
2023-04-03 10:20:00,82.7,82.99,82.69,82.97,33967.0,78.4245,78.6996,78.4151,78.6806,33967.0
2023-04-03 10:30:00,82.99,83.16,82.76,82.82,26677.0,78.6996,78.8608,78.4814,78.5383,26677.0
2023-04-03 10:40:00,82.81,82.85,82.54,82.55,29184.0,78.5289,78.5668,78.2728,78.2823,29184.0
2023-04-03 10:50:00,82.55,82.56,82.34,82.36,44016.0,78.2823,78.2918,78.0832,78.1021,44016.0
2023-04-03 11:00:00,82.37,82.41,82.15,82.18,26400.0,78.1116,78.1495,77.903,77.9314,26400.0
2023-04-03 11:10:00,82.16,82.3,82.02,82.28,31953.0,77.9125,78.0452,77.7797,78.0263,31953.0
2023-04-03 11:20:00,82.29,82.34,82.2,82.22,18696.0,78.0357,78.0832,77.9504,77.9694,18696.0
2023-04-03 11:30:00,82.23,82.26,82.0,82.04,31525.0,77.9788,78.0073,77.7607,77.7987,31525.0
2023-04-03 11:40:00,82.05,82.16,81.92,82.13,36670.0,77.8082,77.9125,77.6849,77.884,36670.0
2023-04-03 11:50:00,82.13,82.19,82.06,82.11,18734.0,77.884,77.9409,77.8176,77.8651,18734.0
2023-04-03 12:00:00,82.13,82.31,82.04,82.26,17528.0,77.884,78.0547,77.7987,78.0073,17528.0
2023-04-03 12:10:00,82.26,82.41,82.25,82.39,30053.0,78.0073,78.1495,77.9978,78.1306,30053.0
2023-04-03 12:20:00,82.39,82.41,82.1,82.1,35507.0,78.1306,78.1495,77.8556,77.8556,35507.0
2023-04-03 12:30:00,82.1,82.3,82.1,82.25,23485.0,77.8556,78.0452,77.8556,77.9978,23485.0
2023-04-03 12:40:00,82.25,82.29,82.16,82.23,21997.0,77.9978,78.0357,77.9125,77.9788,21997.0
2023-04-03 12:50:00,82.22,82.27,82.01,82.01,21093.0,77.9694,78.0168,77.7702,77.7702,21093.0
2023-04-03 13:00:00,82.01,82.07,81.88,82.06,34106.0,77.7702,77.8271,77.6469,77.8176,34106.0
2023-04-03 13:10:00,82.09,82.14,82.04,82.12,42800.0,77.8461,77.8935,77.7987,77.8745,42800.0
2023-04-03 13:20:00,82.11,82.13,81.89,81.9,25828.0,77.8651,77.884,77.6564,77.6659,25828.0
2023-04-03 13:30:00,81.89,82.08,81.87,82.03,25881.0,77.6564,77.8366,77.6375,77.7892,25881.0
2023-04-03 13:40:00,82.04,82.07,81.92,82.04,24323.0,77.7987,77.8271,77.6849,77.7987,24323.0
2023-04-03 13:50:00,82.03,82.25,82.01,82.18,20123.0,77.7892,77.9978,77.7702,77.9314,20123.0
2023-04-03 14:00:00,82.2,82.26,82.14,82.14,22560.0,77.9504,78.0073,77.8935,77.8935,22560.0
2023-04-03 14:10:00,82.13,82.22,82.07,82.13,16431.0,77.884,77.9694,77.8271,77.884,16431.0
2023-04-03 14:20:00,82.13,82.2,82.08,82.17,22772.0,77.884,77.9504,77.8366,77.9219,22772.0
2023-04-03 14:30:00,82.17,82.4,82.13,82.36,21990.0,77.9219,78.1401,77.884,78.1021,21990.0
2023-04-03 14:40:00,82.36,82.44,82.33,82.44,18752.0,78.1021,78.178,78.0737,78.178,18752.0
2023-04-03 14:50:00,82.44,82.53,82.42,82.5,19430.0,78.178,78.2633,78.159,78.2349,19430.0
2023-04-03 15:00:00,82.51,82.54,82.41,82.45,26316.0,78.2444,78.2728,78.1495,78.1875,26316.0
2023-04-03 15:10:00,82.45,82.52,82.38,82.42,29148.0,78.1875,78.2539,78.1211,78.159,29148.0
2023-04-03 15:20:00,82.41,82.5,82.37,82.45,35679.0,78.1495,78.2349,78.1116,78.1875,35679.0
2023-04-03 15:30:00,82.46,82.69,82.46,82.6,38776.0,78.197,78.4151,78.197,78.3297,38776.0
2023-04-03 15:40:00,82.61,82.7,82.47,82.54,64293.0,78.3392,78.4245,78.2064,78.2728,64293.0
2023-04-03 15:50:00,82.54,82.82,82.38,82.69,272604.0,78.2728,78.5383,78.1211,78.4151,272604.0
2023-04-04 09:30:00,82.97,83.06,82.3,82.3,44853.0,78.6806,78.7659,78.0452,78.0452,44853.0
2023-04-04 09:40:00,82.29,82.29,81.54,81.91,44816.0,78.0357,78.0357,77.3245,77.6754,44816.0
2023-04-04 09:50:00,81.94,82.11,81.81,81.99,23105.0,77.7038,77.8651,77.5806,77.7513,23105.0
2023-04-04 10:00:00,82.03,82.25,82.0,82.01,22473.0,77.7892,77.9978,77.7607,77.7702,22473.0
2023-04-04 10:10:00,82.0,82.22,81.77,81.78,41471.0,77.7607,77.9694,77.5426,77.5521,41471.0
2023-04-04 10:20:00,81.78,81.82,81.57,81.77,46253.0,77.5521,77.59,77.353,77.5426,46253.0
2023-04-04 10:30:00,81.76,82.23,81.76,82.02,61565.0,77.5331,77.9788,77.5331,77.7797,61565.0
2023-04-04 10:40:00,81.99,81.99,81.72,81.75,46986.0,77.7513,77.7513,77.4952,77.5237,46986.0
2023-04-04 10:50:00,81.76,82.1,81.76,82.0,56161.0,77.5331,77.8556,77.5331,77.7607,56161.0
2023-04-04 11:00:00,82.01,82.01,81.6,81.67,52040.0,77.7702,77.7702,77.3814,77.4478,52040.0
2023-04-04 11:10:00,81.68,81.7,81.42,81.51,40437.0,77.4573,77.4762,77.2107,77.2961,40437.0
2023-04-04 11:20:00,81.51,81.76,81.51,81.71,52130.0,77.2961,77.5331,77.2961,77.4857,52130.0
2023-04-04 11:30:00,81.72,81.78,81.49,81.5,38616.0,77.4952,77.5521,77.2771,77.2866,38616.0
2023-04-04 11:40:00,81.49,81.6,81.47,81.48,35391.0,77.2771,77.3814,77.2581,77.2676,35391.0
2023-04-04 11:50:00,81.48,81.6,81.43,81.45,57229.0,77.2676,77.3814,77.2202,77.2392,57229.0
2023-04-04 12:00:00,81.46,81.58,81.12,81.17,55679.0,77.2487,77.3625,76.9262,76.9736,55679.0
2023-04-04 12:10:00,81.19,81.4,81.13,81.37,91577.0,76.9926,77.1918,76.9357,77.1633,91577.0
2023-04-04 12:20:00,81.37,81.77,81.34,81.72,63199.0,77.1633,77.5426,77.1349,77.4952,63199.0
2023-04-04 12:30:00,81.72,81.77,81.56,81.62,42020.0,77.4952,77.5426,77.3435,77.4004,42020.0
2023-04-04 12:40:00,81.62,81.84,81.6,81.8,51873.0,77.4004,77.609,77.3814,77.5711,51873.0
2023-04-04 12:50:00,81.79,81.88,81.72,81.82,40804.0,77.5616,77.6469,77.4952,77.59,40804.0
2023-04-04 13:00:00,81.84,81.95,81.73,81.85,40140.0,77.609,77.7133,77.5047,77.6185,40140.0
2023-04-04 13:10:00,81.86,82.05,81.71,81.99,42287.0,77.628,77.8082,77.4857,77.7513,42287.0
2023-04-04 13:20:00,81.99,82.13,81.94,81.97,47304.0,77.7513,77.884,77.7038,77.7323,47304.0
2023-04-04 13:30:00,81.97,82.08,81.91,81.94,45286.0,77.7323,77.8366,77.6754,77.7038,45286.0
2023-04-04 13:40:00,81.92,82.0,81.76,81.88,35372.0,77.6849,77.7607,77.5331,77.6469,35372.0
2023-04-04 13:50:00,81.89,81.89,81.72,81.74,43252.0,77.6564,77.6564,77.4952,77.5142,43252.0
2023-04-04 14:00:00,81.73,81.8,81.65,81.66,38742.0,77.5047,77.5711,77.4288,77.4383,38742.0
2023-04-04 14:10:00,81.67,81.73,81.58,81.63,29064.0,77.4478,77.5047,77.3625,77.4099,29064.0
2023-04-04 14:20:00,81.64,81.67,81.41,81.44,27462.0,77.4194,77.4478,77.2012,77.2297,27462.0
2023-04-04 14:30:00,81.43,81.59,81.3,81.53,56432.0,77.2202,77.3719,77.0969,77.315,56432.0
2023-04-04 14:40:00,81.57,81.59,81.42,81.5,30023.0,77.353,77.3719,77.2107,77.2866,30023.0
2023-04-04 14:50:00,81.54,81.55,81.27,81.34,35099.0,77.3245,77.334,77.0685,77.1349,35099.0
2023-04-04 15:00:00,81.33,81.41,81.13,81.14,59762.0,77.1254,77.2012,76.9357,76.9452,59762.0
2023-04-04 15:10:00,81.13,81.22,80.99,81.0,76041.0,76.9357,77.0211,76.803,76.8124,76041.0
2023-04-04 15:20:00,80.99,81.08,80.81,80.82,92165.0,76.803,76.8883,76.6323,76.6417,92165.0
2023-04-04 15:30:00,80.83,81.13,80.82,81.11,73375.0,76.6512,76.9357,76.6417,76.9168,73375.0
2023-04-04 15:40:00,81.12,81.23,80.98,81.23,109660.0,76.9262,77.0305,76.7935,77.0305,109660.0
2023-04-04 15:50:00,81.23,81.67,81.18,81.65,365249.0,77.0305,77.4478,76.9831,77.4288,365249.0
2023-04-05 09:30:00,80.85,80.99,80.0,80.04,107715.0,76.6702,76.803,75.8641,75.9021,107715.0
2023-04-05 09:40:00,80.0,80.25,79.56,79.63,50850.0,75.8641,76.1012,75.4469,75.5133,50850.0
2023-04-05 09:50:00,79.64,79.96,79.45,79.67,128463.0,75.5227,75.8262,75.3426,75.5512,128463.0
2023-04-05 10:00:00,79.72,79.79,79.07,79.15,112521.0,75.5986,75.665,74.9822,75.0581,112521.0
2023-04-05 10:10:00,79.16,79.2,78.99,79.1,72698.0,75.0676,75.1055,74.9064,75.0107,72698.0
2023-04-05 10:20:00,79.16,79.6,79.1,79.38,91257.0,75.0676,75.4848,75.0107,75.2762,91257.0
2023-04-05 10:30:00,79.37,79.42,79.07,79.29,72794.0,75.2667,75.3141,74.9822,75.1908,72794.0
2023-04-05 10:40:00,79.28,79.28,79.01,79.25,57144.0,75.1814,75.1814,74.9253,75.1529,57144.0
2023-04-05 10:50:00,79.27,79.49,79.21,79.22,66231.0,75.1719,75.3805,75.115,75.1245,66231.0
2023-04-05 11:00:00,79.22,79.24,78.97,79.01,77032.0,75.1245,75.1434,74.8874,74.9253,77032.0
2023-04-05 11:10:00,79.0,79.43,79.0,79.12,119211.0,74.9158,75.3236,74.9158,75.0296,119211.0
2023-04-05 11:20:00,79.13,79.27,79.0,79.02,34999.0,75.0391,75.1719,74.9158,74.9348,34999.0
2023-04-05 11:30:00,79.05,79.3,79.05,79.17,44580.0,74.9632,75.2003,74.9632,75.077,44580.0
2023-04-05 11:40:00,79.17,79.29,79.06,79.06,54699.0,75.077,75.1908,74.9727,74.9727,54699.0
2023-04-05 11:50:00,79.05,79.25,78.97,79.24,48379.0,74.9632,75.1529,74.8874,75.1434,48379.0
2023-04-05 12:00:00,79.25,79.28,79.1,79.21,50564.0,75.1529,75.1814,75.0107,75.115,50564.0
2023-04-05 12:10:00,79.21,79.24,78.95,79.12,44385.0,75.115,75.1434,74.8684,75.0296,44385.0
2023-04-05 12:20:00,79.12,79.14,78.78,78.87,56796.0,75.0296,75.0486,74.7072,74.7926,56796.0
2023-04-05 12:30:00,78.85,78.96,78.68,78.81,87574.0,74.7736,74.8779,74.6124,74.7357,87574.0
2023-04-05 12:40:00,78.81,78.9,78.6,78.62,87928.0,74.7357,74.821,74.5365,74.5555,87928.0
2023-04-05 12:50:00,78.6,78.69,78.4,78.42,66501.0,74.5365,74.6219,74.3469,74.3658,66501.0
2023-04-05 13:00:00,78.42,78.61,78.39,78.44,48736.0,74.3658,74.546,74.3374,74.3848,48736.0
2023-04-05 13:10:00,78.43,78.6,78.41,78.55,42229.0,74.3753,74.5365,74.3563,74.4891,42229.0
2023-04-05 13:20:00,78.55,78.57,78.3,78.35,48694.0,74.4891,74.5081,74.252,74.2994,48694.0
2023-04-05 13:30:00,78.35,78.46,78.32,78.38,33203.0,74.2994,74.4038,74.271,74.3279,33203.0
2023-04-05 13:40:00,78.37,78.46,78.18,78.19,34829.0,74.3184,74.4038,74.1382,74.1477,34829.0
2023-04-05 13:50:00,78.19,78.4,78.19,78.36,62535.0,74.1477,74.3469,74.1477,74.3089,62535.0
2023-04-05 14:00:00,78.34,78.71,78.31,78.52,28543.0,74.29,74.6408,74.2615,74.4606,28543.0
2023-04-05 14:10:00,78.49,78.51,78.35,78.43,24221.0,74.4322,74.4512,74.2994,74.3753,24221.0
2023-04-05 14:20:00,78.42,78.42,78.22,78.23,37390.0,74.3658,74.3658,74.1762,74.1856,37390.0
2023-04-05 14:30:00,78.23,78.71,78.21,78.7,48392.0,74.1856,74.6408,74.1667,74.6313,48392.0
2023-04-05 14:40:00,78.71,78.9,78.64,78.8,51544.0,74.6408,74.821,74.5744,74.7262,51544.0
2023-04-05 14:50:00,78.8,78.82,78.65,78.71,26040.0,74.7262,74.7451,74.5839,74.6408,26040.0
2023-04-05 15:00:00,78.72,78.74,78.52,78.54,45925.0,74.6503,74.6693,74.4606,74.4796,45925.0
2023-04-05 15:10:00,78.56,78.73,78.52,78.62,66208.0,74.4986,74.6598,74.4606,74.5555,66208.0
2023-04-05 15:20:00,78.62,78.87,78.51,78.81,85770.0,74.5555,74.7926,74.4512,74.7357,85770.0
2023-04-05 15:30:00,78.81,79.05,78.75,79.04,137103.0,74.7357,74.9632,74.6788,74.9538,137103.0
2023-04-05 15:40:00,79.03,79.2,78.85,79.15,204384.0,74.9443,75.1055,74.7736,75.0581,204384.0
2023-04-05 15:50:00,79.17,79.59,79.1,79.53,508155.0,75.077,75.4753,75.0107,75.4184,508155.0
2023-04-06 09:30:00,78.46,78.69,77.34,77.73,155508.0,74.4038,74.6219,73.3417,73.7115,155508.0
2023-04-06 09:40:00,77.71,77.99,77.66,77.87,63910.0,73.6925,73.958,73.6451,73.8443,63910.0
2023-04-06 09:50:00,77.89,78.62,77.89,78.58,49816.0,73.8632,74.5555,73.8632,74.5175,49816.0
2023-04-06 10:00:00,78.59,79.21,78.54,79.09,50765.0,74.527,75.115,74.4796,75.0012,50765.0
2023-04-06 10:10:00,79.07,79.53,79.03,79.03,39671.0,74.9822,75.4184,74.9443,74.9443,39671.0
2023-04-06 10:20:00,79.01,79.14,78.9,79.05,33763.0,74.9253,75.0486,74.821,74.9632,33763.0
2023-04-06 10:30:00,79.04,79.22,78.9,78.91,27646.0,74.9538,75.1245,74.821,74.8305,27646.0
2023-04-06 10:40:00,78.92,78.98,78.69,78.88,27541.0,74.84,74.8969,74.6219,74.802,27541.0
2023-04-06 10:50:00,78.88,79.01,78.79,78.96,30751.0,74.802,74.9253,74.7167,74.8779,30751.0
2023-04-06 11:00:00,79.0,79.29,78.95,79.27,41518.0,74.9158,75.1908,74.8684,75.1719,41518.0
2023-04-06 11:10:00,79.27,79.32,79.2,79.25,21287.0,75.1719,75.2193,75.1055,75.1529,21287.0
2023-04-06 11:20:00,79.27,79.35,79.19,79.2,19813.0,75.1719,75.2477,75.096,75.1055,19813.0
2023-04-06 11:30:00,79.21,79.33,79.12,79.3,25700.0,75.115,75.2288,75.0296,75.2003,25700.0
2023-04-06 11:40:00,79.33,79.68,79.3,79.57,73152.0,75.2288,75.5607,75.2003,75.4564,73152.0
2023-04-06 11:50:00,79.56,79.73,79.55,79.69,39793.0,75.4469,75.6081,75.4374,75.5702,39793.0
2023-04-06 12:00:00,79.7,79.9,79.51,79.59,95020.0,75.5796,75.7693,75.3995,75.4753,95020.0
2023-04-06 12:10:00,79.59,79.62,79.47,79.57,17172.0,75.4753,75.5038,75.3615,75.4564,17172.0
2023-04-06 12:20:00,79.57,79.67,79.55,79.6,22118.0,75.4564,75.5512,75.4374,75.4848,22118.0
2023-04-06 12:30:00,79.61,79.74,79.39,79.39,37192.0,75.4943,75.6176,75.2857,75.2857,37192.0
2023-04-06 12:40:00,79.4,79.53,79.36,79.41,31699.0,75.2952,75.4184,75.2572,75.3046,31699.0
2023-04-06 12:50:00,79.42,79.43,79.18,79.21,43310.0,75.3141,75.3236,75.0865,75.115,43310.0
2023-04-06 13:00:00,79.2,79.33,79.1,79.23,86498.0,75.1055,75.2288,75.0107,75.1339,86498.0
2023-04-06 13:10:00,79.23,79.31,79.18,79.27,58659.0,75.1339,75.2098,75.0865,75.1719,58659.0
2023-04-06 13:20:00,79.29,79.35,79.19,79.19,36494.0,75.1908,75.2477,75.096,75.096,36494.0
2023-04-06 13:30:00,79.2,79.36,79.18,79.3,24333.0,75.1055,75.2572,75.0865,75.2003,24333.0
2023-04-06 13:40:00,79.31,79.35,79.2,79.26,31291.0,75.2098,75.2477,75.1055,75.1624,31291.0
2023-04-06 13:50:00,79.29,79.36,79.2,79.28,40159.0,75.1908,75.2572,75.1055,75.1814,40159.0
2023-04-06 14:00:00,79.31,79.38,79.26,79.33,33561.0,75.2098,75.2762,75.1624,75.2288,33561.0
2023-04-06 14:10:00,79.34,79.35,79.2,79.24,9423.0,75.2383,75.2477,75.1055,75.1434,9423.0
2023-04-06 14:20:00,79.24,79.24,79.13,79.16,14314.0,75.1434,75.1434,75.0391,75.0676,14314.0
2023-04-06 14:30:00,79.17,79.25,79.14,79.17,23210.0,75.077,75.1529,75.0486,75.077,23210.0
2023-04-06 14:40:00,79.17,79.33,79.14,79.21,36976.0,75.077,75.2288,75.0486,75.115,36976.0
2023-04-06 14:50:00,79.22,79.25,79.02,79.04,22247.0,75.1245,75.1529,74.9348,74.9538,22247.0
2023-04-06 15:00:00,79.05,79.11,78.97,78.99,18070.0,74.9632,75.0201,74.8874,74.9064,18070.0
2023-04-06 15:10:00,78.98,79.01,78.9,78.93,44751.0,74.8969,74.9253,74.821,74.8495,44751.0
2023-04-06 15:20:00,78.92,79.02,78.9,78.93,62101.0,74.84,74.9348,74.821,74.8495,62101.0
2023-04-06 15:30:00,78.95,79.09,78.93,78.93,67284.0,74.8684,75.0012,74.8495,74.8495,67284.0
2023-04-06 15:40:00,78.91,78.93,78.81,78.86,70617.0,74.8305,74.8495,74.7357,74.7831,70617.0
2023-04-06 15:50:00,78.88,78.88,78.63,78.7,221607.0,74.802,74.802,74.565,74.6313,221607.0
2023-04-10 09:30:00,78.04,78.7,77.91,78.7,40891.0,74.0055,74.6313,73.8822,74.6313,40891.0
2023-04-10 09:40:00,78.67,79.09,78.6,78.9,39042.0,74.6029,75.0012,74.5365,74.821,39042.0
2023-04-10 09:50:00,78.88,79.14,78.76,79.03,22411.0,74.802,75.0486,74.6882,74.9443,22411.0
2023-04-10 10:00:00,79.03,79.33,78.96,79.32,17865.0,74.9443,75.2288,74.8779,75.2193,17865.0
2023-04-10 10:10:00,79.33,79.48,79.15,79.4,33804.0,75.2288,75.371,75.0581,75.2952,33804.0
2023-04-10 10:20:00,79.4,79.44,79.04,79.19,27605.0,75.2952,75.3331,74.9538,75.096,27605.0
2023-04-10 10:30:00,79.24,79.75,79.24,79.72,23528.0,75.1434,75.6271,75.1434,75.5986,23528.0
2023-04-10 10:40:00,79.73,79.73,79.48,79.66,44070.0,75.6081,75.6081,75.371,75.5417,44070.0
2023-04-10 10:50:00,79.64,79.64,79.34,79.34,7165.0,75.5227,75.5227,75.2383,75.2383,7165.0
2023-04-10 11:00:00,79.36,79.59,79.36,79.51,12776.0,75.2572,75.4753,75.2572,75.3995,12776.0
2023-04-10 11:10:00,79.51,79.64,79.45,79.45,15595.0,75.3995,75.5227,75.3426,75.3426,15595.0
2023-04-10 11:20:00,79.46,79.65,79.41,79.65,13054.0,75.3521,75.5322,75.3046,75.5322,13054.0
2023-04-10 11:30:00,79.65,79.66,79.42,79.48,8845.0,75.5322,75.5417,75.3141,75.371,8845.0
2023-04-10 11:40:00,79.5,79.54,79.38,79.4,18726.0,75.39,75.4279,75.2762,75.2952,18726.0
2023-04-10 11:50:00,79.42,79.48,79.31,79.34,18231.0,75.3141,75.371,75.2098,75.2383,18231.0
2023-04-10 12:00:00,79.33,79.34,79.16,79.33,31120.0,75.2288,75.2383,75.0676,75.2288,31120.0
2023-04-10 12:10:00,79.33,79.42,79.18,79.39,26096.0,75.2288,75.3141,75.0865,75.2857,26096.0
2023-04-10 12:20:00,79.4,79.63,79.4,79.58,8750.0,75.2952,75.5133,75.2952,75.4658,8750.0
2023-04-10 12:30:00,79.58,79.96,79.57,79.88,15539.0,75.4658,75.8262,75.4564,75.7503,15539.0
2023-04-10 12:40:00,79.86,80.06,79.81,80.04,17428.0,75.7314,75.921,75.684,75.9021,17428.0
2023-04-10 12:50:00,80.08,80.08,79.88,79.96,12834.0,75.94,75.94,75.7503,75.8262,12834.0
2023-04-10 13:00:00,79.97,80.02,79.86,79.9,34878.0,75.8357,75.8831,75.7314,75.7693,34878.0
2023-04-10 13:10:00,79.9,79.94,79.84,79.85,14165.0,75.7693,75.8072,75.7124,75.7219,14165.0
2023-04-10 13:20:00,79.83,79.91,79.8,79.88,16724.0,75.7029,75.7788,75.6745,75.7503,16724.0
2023-04-10 13:30:00,79.89,80.02,79.79,79.98,57453.0,75.7598,75.8831,75.665,75.8452,57453.0
2023-04-10 13:40:00,80.0,80.19,79.88,80.14,19735.0,75.8641,76.0443,75.7503,75.9969,19735.0
2023-04-10 13:50:00,80.12,80.18,80.08,80.15,17394.0,75.9779,76.0348,75.94,76.0064,17394.0
2023-04-10 14:00:00,80.11,80.32,80.06,80.2,14877.0,75.9684,76.1676,75.921,76.0538,14877.0
2023-04-10 14:10:00,80.19,80.35,80.17,80.28,27154.0,76.0443,76.196,76.0253,76.1297,27154.0
2023-04-10 14:20:00,80.27,80.28,80.16,80.19,15612.0,76.1202,76.1297,76.0159,76.0443,15612.0
2023-04-10 14:30:00,80.19,80.41,80.16,80.41,36514.0,76.0443,76.2529,76.0159,76.2529,36514.0
2023-04-10 14:40:00,80.41,80.5,80.34,80.47,28969.0,76.2529,76.3383,76.1866,76.3098,28969.0
2023-04-10 14:50:00,80.46,80.7,80.44,80.69,29897.0,76.3004,76.5279,76.2814,76.5185,29897.0
2023-04-10 15:00:00,80.7,80.75,80.52,80.75,50832.0,76.5279,76.5754,76.3573,76.5754,50832.0
2023-04-10 15:10:00,80.76,80.76,80.52,80.58,31771.0,76.5848,76.5848,76.3573,76.4142,31771.0
2023-04-10 15:20:00,80.59,80.68,80.55,80.56,31664.0,76.4236,76.509,76.3857,76.3952,31664.0
2023-04-10 15:30:00,80.56,80.67,80.48,80.52,60017.0,76.3952,76.4995,76.3193,76.3573,60017.0
2023-04-10 15:40:00,80.53,80.63,80.5,80.57,80433.0,76.3667,76.4616,76.3383,76.4047,80433.0
2023-04-10 15:50:00,80.57,80.58,80.38,80.57,258287.0,76.4047,76.4142,76.2245,76.4047,258287.0
2023-04-11 09:30:00,81.17,81.32,80.9,81.22,91617.0,76.9736,77.1159,76.7176,77.0211,91617.0
2023-04-11 09:40:00,81.23,81.37,81.03,81.04,32579.0,77.0305,77.1633,76.8409,76.8504,32579.0
2023-04-11 09:50:00,80.98,81.17,80.88,80.99,24836.0,76.7935,76.9736,76.6986,76.803,24836.0
2023-04-11 10:00:00,81.01,81.16,80.94,81.02,20664.0,76.8219,76.9642,76.7555,76.8314,20664.0
2023-04-11 10:10:00,81.04,81.06,80.82,80.89,48917.0,76.8504,76.8693,76.6417,76.7081,48917.0
2023-04-11 10:20:00,80.93,81.3,80.93,81.1,20212.0,76.7461,77.0969,76.7461,76.9073,20212.0
2023-04-11 10:30:00,81.09,81.12,80.79,80.85,43717.0,76.8978,76.9262,76.6133,76.6702,43717.0
2023-04-11 10:40:00,80.87,80.92,80.53,80.78,59566.0,76.6892,76.7366,76.3667,76.6038,59566.0
2023-04-11 10:50:00,80.79,80.84,80.55,80.61,17093.0,76.6133,76.6607,76.3857,76.4426,17093.0
2023-04-11 11:00:00,80.6,80.81,80.59,80.71,30535.0,76.4331,76.6323,76.4236,76.5374,30535.0
2023-04-11 11:10:00,80.74,81.08,80.71,81.08,27757.0,76.5659,76.8883,76.5374,76.8883,27757.0
2023-04-11 11:20:00,81.07,81.16,81.0,81.02,35532.0,76.8788,76.9642,76.8124,76.8314,35532.0
2023-04-11 11:30:00,81.01,81.22,80.98,81.22,23155.0,76.8219,77.0211,76.7935,77.0211,23155.0
2023-04-11 11:40:00,81.22,81.47,81.19,81.42,37850.0,77.0211,77.2581,76.9926,77.2107,37850.0
2023-04-11 11:50:00,81.43,81.55,81.43,81.5,23267.0,77.2202,77.334,77.2202,77.2866,23267.0
2023-04-11 12:00:00,81.51,81.52,81.26,81.36,25640.0,77.2961,77.3056,77.059,77.1538,25640.0
2023-04-11 12:10:00,81.39,81.51,81.24,81.31,18860.0,77.1823,77.2961,77.04,77.1064,18860.0
2023-04-11 12:20:00,81.31,81.44,81.24,81.35,12169.0,77.1064,77.2297,77.04,77.1443,12169.0
2023-04-11 12:30:00,81.36,81.38,81.11,81.13,19313.0,77.1538,77.1728,76.9168,76.9357,19313.0
2023-04-11 12:40:00,81.2,81.21,80.97,81.12,28233.0,77.0021,77.0116,76.784,76.9262,28233.0
2023-04-11 12:50:00,81.1,81.16,81.07,81.12,16816.0,76.9073,76.9642,76.8788,76.9262,16816.0
2023-04-11 13:00:00,81.16,81.16,80.99,81.07,19951.0,76.9642,76.9642,76.803,76.8788,19951.0
2023-04-11 13:10:00,81.06,81.11,80.88,80.96,11300.0,76.8693,76.9168,76.6986,76.7745,11300.0
2023-04-11 13:20:00,80.96,81.0,80.92,80.95,16343.0,76.7745,76.8124,76.7366,76.765,16343.0
2023-04-11 13:30:00,80.95,81.0,80.85,80.93,19592.0,76.765,76.8124,76.6702,76.7461,19592.0
2023-04-11 13:40:00,80.93,81.02,80.9,80.98,27809.0,76.7461,76.8314,76.7176,76.7935,27809.0
2023-04-11 13:50:00,80.99,81.2,80.98,81.16,41669.0,76.803,77.0021,76.7935,76.9642,41669.0
2023-04-11 14:00:00,81.18,81.18,80.96,81.01,18693.0,76.9831,76.9831,76.7745,76.8219,18693.0
2023-04-11 14:10:00,81.02,81.06,80.89,81.06,15934.0,76.8314,76.8693,76.7081,76.8693,15934.0
2023-04-11 14:20:00,81.05,81.11,80.98,81.1,60069.0,76.8599,76.9168,76.7935,76.9073,60069.0
2023-04-11 14:30:00,81.12,81.24,81.09,81.23,22590.0,76.9262,77.04,76.8978,77.0305,22590.0
2023-04-11 14:40:00,81.22,81.26,81.19,81.19,28555.0,77.0211,77.059,76.9926,76.9926,28555.0
2023-04-11 14:50:00,81.18,81.2,81.1,81.18,22546.0,76.9831,77.0021,76.9073,76.9831,22546.0
2023-04-11 15:00:00,81.18,81.2,80.93,80.95,28845.0,76.9831,77.0021,76.7461,76.765,28845.0
2023-04-11 15:10:00,80.95,81.18,80.94,81.12,57308.0,76.765,76.9831,76.7555,76.9262,57308.0
2023-04-11 15:20:00,81.11,81.14,81.05,81.06,41628.0,76.9168,76.9452,76.8599,76.8693,41628.0
2023-04-11 15:30:00,81.07,81.1,80.8,80.83,20593.0,76.8788,76.9073,76.6228,76.6512,20593.0
2023-04-11 15:40:00,80.8,80.89,80.63,80.72,52882.0,76.6228,76.7081,76.4616,76.5469,52882.0
2023-04-11 15:50:00,80.72,80.72,80.38,80.57,246589.0,76.5469,76.5469,76.2245,76.4047,246589.0
2023-04-12 09:30:00,81.29,81.58,80.58,80.65,68693.0,77.0874,77.3625,76.4142,76.4805,68693.0
2023-04-12 09:40:00,80.78,80.78,79.7,80.07,27758.0,76.6038,76.6038,75.5796,75.9305,27758.0
2023-04-12 09:50:00,80.06,80.35,79.9,80.2,21736.0,75.921,76.196,75.7693,76.0538,21736.0
2023-04-12 10:00:00,80.27,80.62,80.0,80.51,27981.0,76.1202,76.4521,75.8641,76.3478,27981.0
2023-04-12 10:10:00,80.52,80.58,80.21,80.23,14255.0,76.3573,76.4142,76.0633,76.0822,14255.0
2023-04-12 10:20:00,80.29,80.7,80.29,80.66,21375.0,76.1391,76.5279,76.1391,76.49,21375.0
2023-04-12 10:30:00,80.61,80.66,79.99,80.12,24596.0,76.4426,76.49,75.8547,75.9779,24596.0
2023-04-12 10:40:00,80.13,80.4,80.13,80.38,16664.0,75.9874,76.2435,75.9874,76.2245,16664.0
2023-04-12 10:50:00,80.32,80.4,79.96,79.97,21485.0,76.1676,76.2435,75.8262,75.8357,21485.0
2023-04-12 11:00:00,79.97,80.06,79.58,79.63,17936.0,75.8357,75.921,75.4658,75.5133,17936.0
2023-04-12 11:10:00,79.61,79.7,79.46,79.69,18121.0,75.4943,75.5796,75.3521,75.5702,18121.0
2023-04-12 11:20:00,79.75,79.9,79.69,79.87,15078.0,75.6271,75.7693,75.5702,75.7409,15078.0
2023-04-12 11:30:00,79.88,79.9,79.72,79.83,13572.0,75.7503,75.7693,75.5986,75.7029,13572.0
2023-04-12 11:40:00,79.82,80.09,79.82,80.03,11487.0,75.6934,75.9495,75.6934,75.8926,11487.0
2023-04-12 11:50:00,80.03,80.17,79.98,80.16,11074.0,75.8926,76.0253,75.8452,76.0159,11074.0
2023-04-12 12:00:00,80.12,80.31,80.12,80.23,11651.0,75.9779,76.1581,75.9779,76.0822,11651.0
2023-04-12 12:10:00,80.25,80.3,80.15,80.2,9352.0,76.1012,76.1486,76.0064,76.0538,9352.0
2023-04-12 12:20:00,80.19,80.42,80.17,80.34,15953.0,76.0443,76.2624,76.0253,76.1866,15953.0
2023-04-12 12:30:00,80.33,80.4,80.33,80.4,9091.0,76.1771,76.2435,76.1771,76.2435,9091.0
2023-04-12 12:40:00,80.41,80.41,80.26,80.3,12496.0,76.2529,76.2529,76.1107,76.1486,12496.0
2023-04-12 12:50:00,80.32,80.38,80.28,80.36,6936.0,76.1676,76.2245,76.1297,76.2055,6936.0
2023-04-12 13:00:00,80.37,80.4,80.23,80.34,5451.0,76.215,76.2435,76.0822,76.1866,5451.0
2023-04-12 13:10:00,80.34,80.49,80.34,80.36,10243.0,76.1866,76.3288,76.1866,76.2055,10243.0
2023-04-12 13:20:00,80.36,80.37,80.19,80.26,12940.0,76.2055,76.215,76.0443,76.1107,12940.0
2023-04-12 13:30:00,80.27,80.34,80.18,80.18,11053.0,76.1202,76.1866,76.0348,76.0348,11053.0
2023-04-12 13:40:00,80.19,80.21,80.05,80.12,8930.0,76.0443,76.0633,75.9116,75.9779,8930.0
2023-04-12 13:50:00,80.09,80.23,80.08,80.19,10705.0,75.9495,76.0822,75.94,76.0443,10705.0
2023-04-12 14:00:00,80.19,80.31,80.05,80.09,22198.0,76.0443,76.1581,75.9116,75.9495,22198.0
2023-04-12 14:10:00,80.08,80.31,80.01,80.24,18770.0,75.94,76.1581,75.8736,76.0917,18770.0
2023-04-12 14:20:00,80.27,80.27,79.72,79.77,26002.0,76.1202,76.1202,75.5986,75.646,26002.0
2023-04-12 14:30:00,79.75,79.75,79.55,79.56,22321.0,75.6271,75.6271,75.4374,75.4469,22321.0
2023-04-12 14:40:00,79.53,79.68,79.4,79.42,23770.0,75.4184,75.5607,75.2952,75.3141,23770.0
2023-04-12 14:50:00,79.41,79.59,79.4,79.52,18967.0,75.3046,75.4753,75.2952,75.409,18967.0
2023-04-12 15:00:00,79.51,79.6,79.36,79.45,24945.0,75.3995,75.4848,75.2572,75.3426,24945.0
2023-04-12 15:10:00,79.43,79.43,79.16,79.29,34172.0,75.3236,75.3236,75.0676,75.1908,34172.0
2023-04-12 15:20:00,79.3,79.36,79.13,79.21,50818.0,75.2003,75.2572,75.0391,75.115,50818.0
2023-04-12 15:30:00,79.19,79.42,79.16,79.33,60978.0,75.096,75.3141,75.0676,75.2288,60978.0
2023-04-12 15:40:00,79.34,79.46,79.18,79.31,73402.0,75.2383,75.3521,75.0865,75.2098,73402.0
2023-04-12 15:50:00,79.29,79.31,79.06,79.22,310106.0,75.1908,75.2098,74.9727,75.1245,310106.0
2023-04-13 09:30:00,79.26,79.72,79.25,79.4,65317.0,75.1624,75.5986,75.1529,75.2952,65317.0
2023-04-13 09:40:00,79.39,79.39,78.77,78.87,65944.0,75.2857,75.2857,74.6977,74.7926,65944.0
2023-04-13 09:50:00,78.9,78.91,78.43,78.76,50670.0,74.821,74.8305,74.3753,74.6882,50670.0
2023-04-13 10:00:00,78.77,78.8,78.42,78.7,41892.0,74.6977,74.7262,74.3658,74.6313,41892.0
2023-04-13 10:10:00,78.71,78.99,78.61,78.82,42783.0,74.6408,74.9064,74.546,74.7451,42783.0
2023-04-13 10:20:00,78.8,78.93,78.77,78.92,16451.0,74.7262,74.8495,74.6977,74.84,16451.0
2023-04-13 10:30:00,78.94,79.12,78.73,79.03,25203.0,74.8589,75.0296,74.6598,74.9443,25203.0
2023-04-13 10:40:00,79.0,79.05,78.85,78.97,27839.0,74.9158,74.9632,74.7736,74.8874,27839.0
2023-04-13 10:50:00,78.96,79.0,78.76,78.91,26034.0,74.8779,74.9158,74.6882,74.8305,26034.0
2023-04-13 11:00:00,78.91,79.35,78.91,79.32,22786.0,74.8305,75.2477,74.8305,75.2193,22786.0
2023-04-13 11:10:00,79.35,79.36,79.24,79.33,21263.0,75.2477,75.2572,75.1434,75.2288,21263.0
2023-04-13 11:20:00,79.34,79.54,79.32,79.53,26886.0,75.2383,75.4279,75.2193,75.4184,26886.0
2023-04-13 11:30:00,79.54,79.78,79.54,79.67,28804.0,75.4279,75.6555,75.4279,75.5512,28804.0
2023-04-13 11:40:00,79.7,79.89,79.69,79.75,20023.0,75.5796,75.7598,75.5702,75.6271,20023.0
2023-04-13 11:50:00,79.72,80.05,79.61,80.05,23604.0,75.5986,75.9116,75.4943,75.9116,23604.0
2023-04-13 12:00:00,80.05,80.37,80.04,80.21,30568.0,75.9116,76.215,75.9021,76.0633,30568.0
2023-04-13 12:10:00,80.22,80.25,80.03,80.15,20273.0,76.0728,76.1012,75.8926,76.0064,20273.0
2023-04-13 12:20:00,80.13,80.19,80.03,80.15,20525.0,75.9874,76.0443,75.8926,76.0064,20525.0
2023-04-13 12:30:00,80.14,80.14,80.05,80.1,16685.0,75.9969,75.9969,75.9116,75.959,16685.0
2023-04-13 12:40:00,80.09,80.11,79.97,80.01,14779.0,75.9495,75.9684,75.8357,75.8736,14779.0
2023-04-13 12:50:00,80.02,80.03,79.9,79.95,11921.0,75.8831,75.8926,75.7693,75.8167,11921.0
2023-04-13 13:00:00,79.98,80.07,79.84,80.03,17195.0,75.8452,75.9305,75.7124,75.8926,17195.0
2023-04-13 13:10:00,80.04,80.15,80.01,80.1,12341.0,75.9021,76.0064,75.8736,75.959,12341.0
2023-04-13 13:20:00,80.1,80.19,80.08,80.15,13113.0,75.959,76.0443,75.94,76.0064,13113.0
2023-04-13 13:30:00,80.18,80.26,80.11,80.25,59805.0,76.0348,76.1107,75.9684,76.1012,59805.0
2023-04-13 13:40:00,80.26,80.33,80.25,80.31,26696.0,76.1107,76.1771,76.1012,76.1581,26696.0
2023-04-13 13:50:00,80.31,80.34,80.25,80.29,10444.0,76.1581,76.1866,76.1012,76.1391,10444.0
2023-04-13 14:00:00,80.3,80.33,80.22,80.27,14126.0,76.1486,76.1771,76.0728,76.1202,14126.0
2023-04-13 14:10:00,80.26,80.33,80.24,80.31,21724.0,76.1107,76.1771,76.0917,76.1581,21724.0
2023-04-13 14:20:00,80.29,80.35,80.2,80.2,13227.0,76.1391,76.196,76.0538,76.0538,13227.0
2023-04-13 14:30:00,80.21,80.29,80.16,80.23,20076.0,76.0633,76.1391,76.0159,76.0822,20076.0
2023-04-13 14:40:00,80.21,80.33,80.19,80.23,22827.0,76.0633,76.1771,76.0443,76.0822,22827.0
2023-04-13 14:50:00,80.23,80.3,80.19,80.24,21834.0,76.0822,76.1486,76.0443,76.0917,21834.0
2023-04-13 15:00:00,80.25,80.45,80.25,80.43,24950.0,76.1012,76.2909,76.1012,76.2719,24950.0
2023-04-13 15:10:00,80.44,80.56,80.4,80.54,47843.0,76.2814,76.3952,76.2435,76.3762,47843.0
2023-04-13 15:20:00,80.53,80.68,80.5,80.61,34958.0,76.3667,76.509,76.3383,76.4426,34958.0
2023-04-13 15:30:00,80.61,80.61,80.45,80.49,39361.0,76.4426,76.4426,76.2909,76.3288,39361.0
2023-04-13 15:40:00,80.48,80.61,80.35,80.41,64667.0,76.3193,76.4426,76.196,76.2529,64667.0
2023-04-13 15:50:00,80.4,80.45,80.05,80.13,240727.0,76.2435,76.2909,75.9116,75.9874,240727.0
2023-04-14 09:30:00,80.3,81.07,80.28,80.95,88359.0,76.1486,76.8788,76.1297,76.765,88359.0
2023-04-14 09:40:00,80.97,81.4,80.72,81.16,53854.0,76.784,77.1918,76.5469,76.9642,53854.0
2023-04-14 09:50:00,81.16,81.4,81.15,81.29,85733.0,76.9642,77.1918,76.9547,77.0874,85733.0
2023-04-14 10:00:00,81.27,81.39,80.78,80.92,42007.0,77.0685,77.1823,76.6038,76.7366,42007.0
2023-04-14 10:10:00,80.88,81.09,80.49,80.54,37531.0,76.6986,76.8978,76.3288,76.3762,37531.0
2023-04-14 10:20:00,80.54,80.65,80.18,80.27,29580.0,76.3762,76.4805,76.0348,76.1202,29580.0
2023-04-14 10:30:00,80.3,80.35,79.95,80.09,34593.0,76.1486,76.196,75.8167,75.9495,34593.0
2023-04-14 10:40:00,80.08,80.14,79.82,80.04,26618.0,75.94,75.9969,75.6934,75.9021,26618.0
2023-04-14 10:50:00,80.03,80.08,79.73,79.86,29008.0,75.8926,75.94,75.6081,75.7314,29008.0
2023-04-14 11:00:00,79.87,80.04,79.75,79.9,32274.0,75.7409,75.9021,75.6271,75.7693,32274.0
2023-04-14 11:10:00,79.92,80.04,79.84,79.99,32769.0,75.7883,75.9021,75.7124,75.8547,32769.0
2023-04-14 11:20:00,79.99,80.01,79.72,79.73,34440.0,75.8547,75.8736,75.5986,75.6081,34440.0
2023-04-14 11:30:00,79.75,79.8,79.4,79.45,38722.0,75.6271,75.6745,75.2952,75.3426,38722.0
2023-04-14 11:40:00,79.47,79.61,79.41,79.48,21069.0,75.3615,75.4943,75.3046,75.371,21069.0
2023-04-14 11:50:00,79.48,79.6,79.42,79.54,22228.0,75.371,75.4848,75.3141,75.4279,22228.0
2023-04-14 12:00:00,79.54,79.54,79.16,79.34,27743.0,75.4279,75.4279,75.0676,75.2383,27743.0
2023-04-14 12:10:00,79.33,79.37,79.15,79.22,32896.0,75.2288,75.2667,75.0581,75.1245,32896.0
2023-04-14 12:20:00,79.2,79.27,79.12,79.21,19541.0,75.1055,75.1719,75.0296,75.115,19541.0
2023-04-14 12:30:00,79.21,79.31,79.13,79.26,14484.0,75.115,75.2098,75.0391,75.1624,14484.0
2023-04-14 12:40:00,79.25,79.27,78.96,79.03,22788.0,75.1529,75.1719,74.8779,74.9443,22788.0
2023-04-14 12:50:00,79.01,79.09,78.89,78.98,31647.0,74.9253,75.0012,74.8115,74.8969,31647.0
2023-04-14 13:00:00,78.98,79.28,78.96,79.18,18846.0,74.8969,75.1814,74.8779,75.0865,18846.0
2023-04-14 13:10:00,79.21,79.3,79.2,79.28,14652.0,75.115,75.2003,75.1055,75.1814,14652.0
2023-04-14 13:20:00,79.27,79.27,79.0,79.0,15718.0,75.1719,75.1719,74.9158,74.9158,15718.0
2023-04-14 13:30:00,78.98,78.98,78.79,78.86,18767.0,74.8969,74.8969,74.7167,74.7831,18767.0
2023-04-14 13:40:00,78.87,79.01,78.81,78.91,27320.0,74.7926,74.9253,74.7357,74.8305,27320.0
2023-04-14 13:50:00,78.91,79.01,78.87,78.98,16262.0,74.8305,74.9253,74.7926,74.8969,16262.0
2023-04-14 14:00:00,78.98,79.18,78.88,79.17,23485.0,74.8969,75.0865,74.802,75.077,23485.0
2023-04-14 14:10:00,79.18,79.39,79.16,79.34,14867.0,75.0865,75.2857,75.0676,75.2383,14867.0
2023-04-14 14:20:00,79.34,79.59,79.33,79.53,19269.0,75.2383,75.4753,75.2288,75.4184,19269.0
2023-04-14 14:30:00,79.53,79.65,79.51,79.54,16799.0,75.4184,75.5322,75.3995,75.4279,16799.0
2023-04-14 14:40:00,79.53,79.57,79.44,79.53,20613.0,75.4184,75.4564,75.3331,75.4184,20613.0
2023-04-14 14:50:00,79.54,79.54,79.35,79.42,15210.0,75.4279,75.4279,75.2477,75.3141,15210.0
2023-04-14 15:00:00,79.42,79.44,79.28,79.3,31346.0,75.3141,75.3331,75.1814,75.2003,31346.0
2023-04-14 15:10:00,79.32,79.32,78.97,79.12,49519.0,75.2193,75.2193,74.8874,75.0296,49519.0
2023-04-14 15:20:00,79.13,79.38,79.04,79.36,36186.0,75.0391,75.2762,74.9538,75.2572,36186.0
2023-04-14 15:30:00,79.36,79.46,79.29,79.46,39789.0,75.2572,75.3521,75.1908,75.3521,39789.0
2023-04-14 15:40:00,79.47,79.61,79.4,79.56,55926.0,75.3615,75.4943,75.2952,75.4469,55926.0
2023-04-14 15:50:00,79.55,79.56,79.26,79.53,280576.0,75.4374,75.4469,75.1624,75.4184,280576.0
2023-04-17 09:30:00,78.92,79.53,78.75,79.44,44017.0,74.84,75.4184,74.6788,75.3331,44017.0
2023-04-17 09:40:00,79.41,79.45,79.05,79.14,18163.0,75.3046,75.3426,74.9632,75.0486,18163.0
2023-04-17 09:50:00,79.15,79.21,78.85,79.13,34867.0,75.0581,75.115,74.7736,75.0391,34867.0
2023-04-17 10:00:00,79.2,79.37,79.06,79.2,36007.0,75.1055,75.2667,74.9727,75.1055,36007.0
2023-04-17 10:10:00,79.26,79.46,79.11,79.38,14182.0,75.1624,75.3521,75.0201,75.2762,14182.0
2023-04-17 10:20:00,79.39,79.58,79.39,79.41,24524.0,75.2857,75.4658,75.2857,75.3046,24524.0
2023-04-17 10:30:00,79.4,79.57,79.23,79.34,26914.0,75.2952,75.4564,75.1339,75.2383,26914.0
2023-04-17 10:40:00,79.35,79.36,79.13,79.36,21011.0,75.2477,75.2572,75.0391,75.2572,21011.0
2023-04-17 10:50:00,79.36,79.55,79.24,79.53,58884.0,75.2572,75.4374,75.1434,75.4184,58884.0
2023-04-17 11:00:00,79.57,79.62,79.45,79.52,15649.0,75.4564,75.5038,75.3426,75.409,15649.0
2023-04-17 11:10:00,79.53,79.55,79.31,79.31,36037.0,75.4184,75.4374,75.2098,75.2098,36037.0
2023-04-17 11:20:00,79.32,79.52,79.26,79.32,24507.0,75.2193,75.409,75.1624,75.2193,24507.0
2023-04-17 11:30:00,79.33,79.38,79.14,79.25,33590.0,75.2288,75.2762,75.0486,75.1529,33590.0
2023-04-17 11:40:00,79.28,79.31,79.12,79.31,21188.0,75.1814,75.2098,75.0296,75.2098,21188.0
2023-04-17 11:50:00,79.31,79.36,79.23,79.24,14787.0,75.2098,75.2572,75.1339,75.1434,14787.0
2023-04-17 12:00:00,79.23,79.26,79.1,79.13,13423.0,75.1339,75.1624,75.0107,75.0391,13423.0
2023-04-17 12:10:00,79.18,79.19,79.03,79.08,11280.0,75.0865,75.096,74.9443,74.9917,11280.0
2023-04-17 12:20:00,79.09,79.21,79.02,79.17,21115.0,75.0012,75.115,74.9348,75.077,21115.0
2023-04-17 12:30:00,79.19,79.37,79.14,79.35,22993.0,75.096,75.2667,75.0486,75.2477,22993.0
2023-04-17 12:40:00,79.37,79.5,79.37,79.47,21344.0,75.2667,75.39,75.2667,75.3615,21344.0
2023-04-17 12:50:00,79.47,79.51,79.37,79.51,15712.0,75.3615,75.3995,75.2667,75.3995,15712.0
2023-04-17 13:00:00,79.52,79.6,79.44,79.48,19060.0,75.409,75.4848,75.3331,75.371,19060.0
2023-04-17 13:10:00,79.51,79.59,79.46,79.53,14695.0,75.3995,75.4753,75.3521,75.4184,14695.0
2023-04-17 13:20:00,79.54,79.57,79.45,79.53,29836.0,75.4279,75.4564,75.3426,75.4184,29836.0
2023-04-17 13:30:00,79.5,79.61,79.49,79.6,17197.0,75.39,75.4943,75.3805,75.4848,17197.0
2023-04-17 13:40:00,79.62,79.63,79.47,79.5,24099.0,75.5038,75.5133,75.3615,75.39,24099.0
2023-04-17 13:50:00,79.49,79.5,79.38,79.38,14389.0,75.3805,75.39,75.2762,75.2762,14389.0
2023-04-17 14:00:00,79.39,79.44,79.33,79.42,20623.0,75.2857,75.3331,75.2288,75.3141,20623.0
2023-04-17 14:10:00,79.41,79.5,79.39,79.45,23021.0,75.3046,75.39,75.2857,75.3426,23021.0
2023-04-17 14:20:00,79.44,79.61,79.44,79.6,18262.0,75.3331,75.4943,75.3331,75.4848,18262.0
2023-04-17 14:30:00,79.61,79.73,79.59,79.73,25400.0,75.4943,75.6081,75.4753,75.6081,25400.0
2023-04-17 14:40:00,79.75,79.91,79.74,79.89,22649.0,75.6271,75.7788,75.6176,75.7598,22649.0
2023-04-17 14:50:00,79.91,80.06,79.87,80.06,33491.0,75.7788,75.921,75.7409,75.921,33491.0
2023-04-17 15:00:00,80.09,80.38,80.09,80.32,45688.0,75.9495,76.2245,75.9495,76.1676,45688.0
2023-04-17 15:10:00,80.34,80.46,80.3,80.39,45727.0,76.1866,76.3004,76.1486,76.234,45727.0
2023-04-17 15:20:00,80.41,80.47,80.34,80.42,57069.0,76.2529,76.3098,76.1866,76.2624,57069.0
2023-04-17 15:30:00,80.41,80.41,80.12,80.23,101631.0,76.2529,76.2529,75.9779,76.0822,101631.0
2023-04-17 15:40:00,80.23,80.44,80.21,80.4,79836.0,76.0822,76.2814,76.0633,76.2435,79836.0
2023-04-17 15:50:00,80.41,80.7,80.37,80.53,270611.0,76.2529,76.5279,76.215,76.3667,270611.0
2023-04-18 09:30:00,81.48,81.77,81.16,81.74,78056.0,77.2676,77.5426,76.9642,77.5142,78056.0
2023-04-18 09:40:00,81.75,82.26,81.75,81.9,106853.0,77.5237,78.0073,77.5237,77.6659,106853.0
2023-04-18 09:50:00,81.9,81.96,81.23,81.37,63690.0,77.6659,77.7228,77.0305,77.1633,63690.0
2023-04-18 10:00:00,81.29,81.54,81.14,81.46,50582.0,77.0874,77.3245,76.9452,77.2487,50582.0
2023-04-18 10:10:00,81.47,81.51,81.25,81.43,27411.0,77.2581,77.2961,77.0495,77.2202,27411.0
2023-04-18 10:20:00,81.43,81.44,81.01,81.06,123278.0,77.2202,77.2297,76.8219,76.8693,123278.0
2023-04-18 10:30:00,81.05,81.15,80.72,81.11,91815.0,76.8599,76.9547,76.5469,76.9168,91815.0
2023-04-18 10:40:00,81.09,81.21,80.78,80.8,111790.0,76.8978,77.0116,76.6038,76.6228,111790.0
2023-04-18 10:50:00,80.76,81.02,80.62,80.95,25457.0,76.5848,76.8314,76.4521,76.765,25457.0
2023-04-18 11:00:00,80.95,81.07,80.94,81.02,15513.0,76.765,76.8788,76.7555,76.8314,15513.0
2023-04-18 11:10:00,81.04,81.27,80.94,81.23,19213.0,76.8504,77.0685,76.7555,77.0305,19213.0
2023-04-18 11:20:00,81.23,81.23,80.9,81.05,95395.0,77.0305,77.0305,76.7176,76.8599,95395.0
2023-04-18 11:30:00,81.05,81.05,80.59,80.62,39535.0,76.8599,76.8599,76.4236,76.4521,39535.0
2023-04-18 11:40:00,80.61,80.9,80.61,80.83,17211.0,76.4426,76.7176,76.4426,76.6512,17211.0
2023-04-18 11:50:00,80.83,80.98,80.77,80.93,13250.0,76.6512,76.7935,76.5943,76.7461,13250.0
2023-04-18 12:00:00,80.93,81.1,80.84,81.08,19773.0,76.7461,76.9073,76.6607,76.8883,19773.0
2023-04-18 12:10:00,81.07,81.22,81.06,81.2,18856.0,76.8788,77.0211,76.8693,77.0021,18856.0
2023-04-18 12:20:00,81.18,81.18,80.98,81.1,69922.0,76.9831,76.9831,76.7935,76.9073,69922.0
2023-04-18 12:30:00,81.11,81.14,80.82,80.82,55493.0,76.9168,76.9452,76.6417,76.6417,55493.0
2023-04-18 12:40:00,80.82,80.84,80.67,80.75,17532.0,76.6417,76.6607,76.4995,76.5754,17532.0
2023-04-18 12:50:00,80.75,80.8,80.59,80.65,39748.0,76.5754,76.6228,76.4236,76.4805,39748.0
2023-04-18 13:00:00,80.67,80.81,80.61,80.77,19388.0,76.4995,76.6323,76.4426,76.5943,19388.0
2023-04-18 13:10:00,80.77,80.78,80.68,80.74,15084.0,76.5943,76.6038,76.509,76.5659,15084.0
2023-04-18 13:20:00,80.76,80.77,80.66,80.66,8846.0,76.5848,76.5943,76.49,76.49,8846.0
2023-04-18 13:30:00,80.69,80.83,80.68,80.79,39374.0,76.5185,76.6512,76.509,76.6133,39374.0
2023-04-18 13:40:00,80.76,80.9,80.72,80.82,10651.0,76.5848,76.7176,76.5469,76.6417,10651.0
2023-04-18 13:50:00,80.81,80.82,80.47,80.47,62436.0,76.6323,76.6417,76.3098,76.3098,62436.0
2023-04-18 14:00:00,80.48,80.62,80.38,80.46,38916.0,76.3193,76.4521,76.2245,76.3004,38916.0
2023-04-18 14:10:00,80.48,80.56,80.43,80.52,21099.0,76.3193,76.3952,76.2719,76.3573,21099.0
2023-04-18 14:20:00,80.52,80.68,80.5,80.56,17855.0,76.3573,76.509,76.3383,76.3952,17855.0
2023-04-18 14:30:00,80.55,80.58,80.47,80.49,32075.0,76.3857,76.4142,76.3098,76.3288,32075.0
2023-04-18 14:40:00,80.48,80.51,80.02,80.14,53476.0,76.3193,76.3478,75.8831,75.9969,53476.0
2023-04-18 14:50:00,80.16,80.24,80.04,80.23,23987.0,76.0159,76.0917,75.9021,76.0822,23987.0
2023-04-18 15:00:00,80.23,80.43,80.19,80.33,26129.0,76.0822,76.2719,76.0443,76.1771,26129.0
2023-04-18 15:10:00,80.35,80.52,80.35,80.52,13390.0,76.196,76.3573,76.196,76.3573,13390.0
2023-04-18 15:20:00,80.55,80.6,80.44,80.54,134804.0,76.3857,76.4331,76.2814,76.3762,134804.0
2023-04-18 15:30:00,80.54,80.69,80.47,80.63,40789.0,76.3762,76.5185,76.3098,76.4616,40789.0
2023-04-18 15:40:00,80.64,80.79,80.63,80.72,39873.0,76.471,76.6133,76.4616,76.5469,39873.0
2023-04-18 15:50:00,80.73,80.95,80.69,80.76,279684.0,76.5564,76.765,76.5185,76.5848,279684.0
2023-04-19 09:30:00,80.19,80.19,79.54,79.81,77255.0,76.0443,76.0443,75.4279,75.684,77255.0
2023-04-19 09:40:00,79.81,79.9,79.38,79.41,52014.0,75.684,75.7693,75.2762,75.3046,52014.0
2023-04-19 09:50:00,79.41,79.64,79.27,79.27,31483.0,75.3046,75.5227,75.1719,75.1719,31483.0
2023-04-19 10:00:00,79.25,79.29,78.84,78.9,143210.0,75.1529,75.1908,74.7641,74.821,143210.0
2023-04-19 10:10:00,78.93,79.01,78.67,78.81,49175.0,74.8495,74.9253,74.6029,74.7357,49175.0
2023-04-19 10:20:00,78.79,79.04,78.79,79.02,33297.0,74.7167,74.9538,74.7167,74.9348,33297.0
2023-04-19 10:30:00,79.02,79.21,79.0,79.21,23884.0,74.9348,75.115,74.9158,75.115,23884.0
2023-04-19 10:40:00,79.25,79.45,79.23,79.44,36184.0,75.1529,75.3426,75.1339,75.3331,36184.0
2023-04-19 10:50:00,79.45,79.69,79.4,79.47,31598.0,75.3426,75.5702,75.2952,75.3615,31598.0
2023-04-19 11:00:00,79.48,79.54,79.2,79.26,16147.0,75.371,75.4279,75.1055,75.1624,16147.0
2023-04-19 11:10:00,79.24,79.34,79.15,79.25,22395.0,75.1434,75.2383,75.0581,75.1529,22395.0
2023-04-19 11:20:00,79.22,79.24,79.01,79.15,25666.0,75.1245,75.1434,74.9253,75.0581,25666.0
2023-04-19 11:30:00,79.14,79.3,79.12,79.27,16567.0,75.0486,75.2003,75.0296,75.1719,16567.0
2023-04-19 11:40:00,79.26,79.29,79.12,79.13,16339.0,75.1624,75.1908,75.0296,75.0391,16339.0
2023-04-19 11:50:00,79.12,79.33,79.07,79.29,18646.0,75.0296,75.2288,74.9822,75.1908,18646.0
2023-04-19 12:00:00,79.31,79.43,79.19,79.37,28336.0,75.2098,75.3236,75.096,75.2667,28336.0
2023-04-19 12:10:00,79.38,79.43,79.31,79.4,8276.0,75.2762,75.3236,75.2098,75.2952,8276.0
2023-04-19 12:20:00,79.39,79.39,79.25,79.33,20509.0,75.2857,75.2857,75.1529,75.2288,20509.0
2023-04-19 12:30:00,79.34,79.48,79.33,79.44,13537.0,75.2383,75.371,75.2288,75.3331,13537.0
2023-04-19 12:40:00,79.46,79.57,79.46,79.49,18258.0,75.3521,75.4564,75.3521,75.3805,18258.0
2023-04-19 12:50:00,79.49,79.57,79.46,79.48,7765.0,75.3805,75.4564,75.3521,75.371,7765.0
2023-04-19 13:00:00,79.49,79.61,79.43,79.55,18522.0,75.3805,75.4943,75.3236,75.4374,18522.0
2023-04-19 13:10:00,79.54,79.6,79.43,79.48,27035.0,75.4279,75.4848,75.3236,75.371,27035.0
2023-04-19 13:20:00,79.48,79.53,79.41,79.51,15166.0,75.371,75.4184,75.3046,75.3995,15166.0
2023-04-19 13:30:00,79.54,79.54,79.35,79.36,30151.0,75.4279,75.4279,75.2477,75.2572,30151.0
2023-04-19 13:40:00,79.36,79.43,79.27,79.28,15810.0,75.2572,75.3236,75.1719,75.1814,15810.0
2023-04-19 13:50:00,79.29,79.42,79.27,79.42,28807.0,75.1908,75.3141,75.1719,75.3141,28807.0
2023-04-19 14:00:00,79.43,79.55,79.36,79.42,19308.0,75.3236,75.4374,75.2572,75.3141,19308.0
2023-04-19 14:10:00,79.41,79.45,79.35,79.35,32380.0,75.3046,75.3426,75.2477,75.2477,32380.0
2023-04-19 14:20:00,79.36,79.51,79.36,79.47,14076.0,75.2572,75.3995,75.2572,75.3615,14076.0
2023-04-19 14:30:00,79.47,79.48,79.28,79.43,35584.0,75.3615,75.371,75.1814,75.3236,35584.0
2023-04-19 14:40:00,79.43,79.47,79.35,79.47,15373.0,75.3236,75.3615,75.2477,75.3615,15373.0
2023-04-19 14:50:00,79.46,79.5,79.36,79.5,14918.0,75.3521,75.39,75.2572,75.39,14918.0
2023-04-19 15:00:00,79.49,79.56,79.42,79.56,22072.0,75.3805,75.4469,75.3141,75.4469,22072.0
2023-04-19 15:10:00,79.56,79.72,79.54,79.63,32929.0,75.4469,75.5986,75.4279,75.5133,32929.0
2023-04-19 15:20:00,79.61,79.62,79.34,79.34,76709.0,75.4943,75.5038,75.2383,75.2383,76709.0
2023-04-19 15:30:00,79.35,79.44,79.22,79.23,90302.0,75.2477,75.3331,75.1245,75.1339,90302.0
2023-04-19 15:40:00,79.23,79.26,79.08,79.21,119570.0,75.1339,75.1624,74.9917,75.115,119570.0
2023-04-19 15:50:00,79.21,79.49,79.17,79.37,330548.0,75.115,75.3805,75.077,75.2667,330548.0
2023-04-20 09:30:00,77.75,77.78,76.95,77.01,214976.0,73.7305,73.7589,72.9718,73.0287,214976.0
2023-04-20 09:40:00,76.99,77.87,76.98,77.82,160745.0,73.0097,73.8443,73.0003,73.7968,160745.0
2023-04-20 09:50:00,77.84,78.33,77.68,78.16,68703.0,73.8158,74.2805,73.6641,74.1193,68703.0
2023-04-20 10:00:00,78.15,78.69,78.15,78.54,47478.0,74.1098,74.6219,74.1098,74.4796,47478.0
2023-04-20 10:10:00,78.56,78.71,78.39,78.56,244179.0,74.4986,74.6408,74.3374,74.4986,244179.0
2023-04-20 10:20:00,78.55,78.6,78.25,78.29,52814.0,74.4891,74.5365,74.2046,74.2425,52814.0
2023-04-20 10:30:00,78.32,78.53,78.2,78.3,111710.0,74.271,74.4701,74.1572,74.252,111710.0
2023-04-20 10:40:00,78.28,78.46,78.2,78.31,149142.0,74.2331,74.4038,74.1572,74.2615,149142.0
2023-04-20 10:50:00,78.34,78.38,78.22,78.31,77020.0,74.29,74.3279,74.1762,74.2615,77020.0
2023-04-20 11:00:00,78.31,78.39,77.93,78.1,136062.0,74.2615,74.3374,73.9012,74.0624,136062.0
2023-04-20 11:10:00,78.11,78.23,78.01,78.11,43923.0,74.0718,74.1856,73.977,74.0718,43923.0
2023-04-20 11:20:00,78.12,78.28,78.07,78.23,44898.0,74.0813,74.2331,74.0339,74.1856,44898.0
2023-04-20 11:30:00,78.23,78.27,78.11,78.13,62936.0,74.1856,74.2236,74.0718,74.0908,62936.0
2023-04-20 11:40:00,78.13,78.31,78.06,78.13,86646.0,74.0908,74.2615,74.0244,74.0908,86646.0
2023-04-20 11:50:00,78.13,78.26,78.02,78.16,53454.0,74.0908,74.2141,73.9865,74.1193,53454.0
2023-04-20 12:00:00,78.18,78.26,78.03,78.09,36285.0,74.1382,74.2141,73.996,74.0529,36285.0
2023-04-20 12:10:00,78.09,78.27,78.08,78.17,39238.0,74.0529,74.2236,74.0434,74.1287,39238.0
2023-04-20 12:20:00,78.19,78.21,77.99,78.07,44047.0,74.1477,74.1667,73.958,74.0339,44047.0
2023-04-20 12:30:00,78.07,78.32,78.05,78.18,51930.0,74.0339,74.271,74.0149,74.1382,51930.0
2023-04-20 12:40:00,78.18,78.37,78.15,78.32,64645.0,74.1382,74.3184,74.1098,74.271,64645.0
2023-04-20 12:50:00,78.32,78.47,78.29,78.47,48712.0,74.271,74.4132,74.2425,74.4132,48712.0
2023-04-20 13:00:00,78.48,78.51,78.3,78.34,52533.0,74.4227,74.4512,74.252,74.29,52533.0
2023-04-20 13:10:00,78.34,78.65,78.32,78.4,113772.0,74.29,74.5839,74.271,74.3469,113772.0
2023-04-20 13:20:00,78.39,78.41,78.26,78.3,85345.0,74.3374,74.3563,74.2141,74.252,85345.0
2023-04-20 13:30:00,78.3,78.49,78.26,78.42,76421.0,74.252,74.4322,74.2141,74.3658,76421.0
2023-04-20 13:40:00,78.42,78.52,78.29,78.31,77551.0,74.3658,74.4606,74.2425,74.2615,77551.0
2023-04-20 13:50:00,78.33,78.57,78.2,78.26,89416.0,74.2805,74.5081,74.1572,74.2141,89416.0
2023-04-20 14:00:00,78.25,78.29,78.14,78.28,45199.0,74.2046,74.2425,74.1003,74.2331,45199.0
2023-04-20 14:10:00,78.27,78.36,78.04,78.07,74508.0,74.2236,74.3089,74.0055,74.0339,74508.0
2023-04-20 14:20:00,78.09,78.13,77.85,77.88,46002.0,74.0529,74.0908,73.8253,73.8537,46002.0
2023-04-20 14:30:00,77.87,77.88,77.55,77.62,43809.0,73.8443,73.8537,73.5408,73.6072,43809.0
2023-04-20 14:40:00,77.61,77.62,77.4,77.41,42339.0,73.5977,73.6072,73.3986,73.408,42339.0
2023-04-20 14:50:00,77.4,77.71,77.38,77.69,41569.0,73.3986,73.6925,73.3796,73.6736,41569.0
2023-04-20 15:00:00,77.69,77.76,77.36,77.42,50592.0,73.6736,73.7399,73.3606,73.4175,50592.0
2023-04-20 15:10:00,77.4,77.4,77.08,77.18,60547.0,73.3986,73.3986,73.0951,73.1899,60547.0
2023-04-20 15:20:00,77.19,77.28,77.07,77.1,143319.0,73.1994,73.2848,73.0856,73.1141,143319.0
2023-04-20 15:30:00,77.1,77.34,77.1,77.26,84833.0,73.1141,73.3417,73.1141,73.2658,84833.0
2023-04-20 15:40:00,77.27,77.3,77.11,77.28,87234.0,73.2753,73.3037,73.1235,73.2848,87234.0
2023-04-20 15:50:00,77.27,77.53,77.09,77.51,598275.0,73.2753,73.5218,73.1046,73.5029,598275.0
2023-04-21 09:30:00,77.01,77.14,76.25,76.52,118690.0,73.0287,73.152,72.308,72.564,118690.0
2023-04-21 09:40:00,76.45,76.98,76.39,76.93,26616.0,72.4977,73.0003,72.4408,72.9528,26616.0
2023-04-21 09:50:00,76.92,76.92,76.35,76.37,27671.0,72.9434,72.9434,72.4028,72.4218,27671.0
2023-04-21 10:00:00,76.35,76.56,76.26,76.55,34154.0,72.4028,72.602,72.3175,72.5925,34154.0
2023-04-21 10:10:00,76.58,76.87,76.56,76.77,23576.0,72.6209,72.896,72.602,72.8011,23576.0
2023-04-21 10:20:00,76.8,76.94,76.71,76.75,36380.0,72.8296,72.9623,72.7442,72.7822,36380.0
2023-04-21 10:30:00,76.75,76.87,76.51,76.51,37887.0,72.7822,72.896,72.5546,72.5546,37887.0
2023-04-21 10:40:00,76.51,76.59,76.17,76.36,67572.0,72.5546,72.6304,72.2321,72.4123,67572.0
2023-04-21 10:50:00,76.4,76.64,76.39,76.64,38748.0,72.4502,72.6778,72.4408,72.6778,38748.0
2023-04-21 11:00:00,76.66,76.86,76.55,76.62,88030.0,72.6968,72.8865,72.5925,72.6589,88030.0
2023-04-21 11:10:00,76.63,76.71,76.46,76.56,21355.0,72.6684,72.7442,72.5071,72.602,21355.0
2023-04-21 11:20:00,76.56,76.85,76.55,76.81,16447.0,72.602,72.877,72.5925,72.8391,16447.0
2023-04-21 11:30:00,76.79,77.02,76.77,76.93,17636.0,72.8201,73.0382,72.8011,72.9528,17636.0
2023-04-21 11:40:00,76.94,76.97,76.61,76.61,43259.0,72.9623,72.9908,72.6494,72.6494,43259.0
2023-04-21 11:50:00,76.6,76.91,76.57,76.85,39265.0,72.6399,72.9339,72.6115,72.877,39265.0
2023-04-21 12:00:00,76.89,76.89,76.74,76.78,19154.0,72.9149,72.9149,72.7727,72.8106,19154.0
2023-04-21 12:10:00,76.76,76.92,76.71,76.88,49592.0,72.7916,72.9434,72.7442,72.9054,49592.0
2023-04-21 12:20:00,76.89,76.9,76.69,76.71,22101.0,72.9149,72.9244,72.7253,72.7442,22101.0
2023-04-21 12:30:00,76.72,76.74,76.64,76.65,27081.0,72.7537,72.7727,72.6778,72.6873,27081.0
2023-04-21 12:40:00,76.64,76.67,76.55,76.62,47233.0,72.6778,72.7063,72.5925,72.6589,47233.0
2023-04-21 12:50:00,76.62,76.7,76.56,76.61,58653.0,72.6589,72.7347,72.602,72.6494,58653.0
2023-04-21 13:00:00,76.61,76.75,76.57,76.69,62692.0,72.6494,72.7822,72.6115,72.7253,62692.0
2023-04-21 13:10:00,76.69,76.71,76.39,76.39,42170.0,72.7253,72.7442,72.4408,72.4408,42170.0
2023-04-21 13:20:00,76.38,76.51,76.36,76.51,32849.0,72.4313,72.5546,72.4123,72.5546,32849.0
2023-04-21 13:30:00,76.5,76.61,76.47,76.57,38309.0,72.5451,72.6494,72.5166,72.6115,38309.0
2023-04-21 13:40:00,76.59,76.72,76.58,76.69,69202.0,72.6304,72.7537,72.6209,72.7253,69202.0
2023-04-21 13:50:00,76.7,76.81,76.67,76.73,111549.0,72.7347,72.8391,72.7063,72.7632,111549.0
2023-04-21 14:00:00,76.76,76.96,76.74,76.85,167152.0,72.7916,72.9813,72.7727,72.877,167152.0
2023-04-21 14:10:00,76.85,77.11,76.82,77.01,37718.0,72.877,73.1235,72.8485,73.0287,37718.0
2023-04-21 14:20:00,77.01,77.07,76.93,77.05,58717.0,73.0287,73.0856,72.9528,73.0666,58717.0
2023-04-21 14:30:00,77.04,77.1,76.73,76.75,42662.0,73.0572,73.1141,72.7632,72.7822,42662.0
2023-04-21 14:40:00,76.76,76.89,76.71,76.78,23701.0,72.7916,72.9149,72.7442,72.8106,23701.0
2023-04-21 14:50:00,76.79,76.87,76.67,76.85,23543.0,72.8201,72.896,72.7063,72.877,23543.0
2023-04-21 15:00:00,76.84,76.92,76.61,76.7,29996.0,72.8675,72.9434,72.6494,72.7347,29996.0
2023-04-21 15:10:00,76.71,76.77,76.67,76.72,33662.0,72.7442,72.8011,72.7063,72.7537,33662.0
2023-04-21 15:20:00,76.72,76.78,76.64,76.65,37187.0,72.7537,72.8106,72.6778,72.6873,37187.0
2023-04-21 15:30:00,76.65,76.74,76.6,76.62,56465.0,72.6873,72.7727,72.6399,72.6589,56465.0
2023-04-21 15:40:00,76.62,76.66,76.52,76.54,116903.0,72.6589,72.6968,72.564,72.583,116903.0
2023-04-21 15:50:00,76.54,76.93,76.53,76.81,254227.0,72.583,72.9528,72.5735,72.8391,254227.0
2023-04-24 09:30:00,76.75,77.04,76.56,76.86,52280.0,72.7822,73.0572,72.602,72.8865,52280.0
2023-04-24 09:40:00,76.88,76.98,76.68,76.7,23814.0,72.9054,73.0003,72.7158,72.7347,23814.0
2023-04-24 09:50:00,76.7,76.8,76.63,76.63,17799.0,72.7347,72.8296,72.6684,72.6684,17799.0
2023-04-24 10:00:00,76.67,76.79,76.55,76.79,75691.0,72.7063,72.8201,72.5925,72.8201,75691.0
2023-04-24 10:10:00,76.8,77.02,76.77,76.98,13761.0,72.8296,73.0382,72.8011,73.0003,13761.0
2023-04-24 10:20:00,77.0,77.0,76.85,76.99,76943.0,73.0192,73.0192,72.877,73.0097,76943.0
2023-04-24 10:30:00,77.0,77.07,76.6,76.65,35848.0,73.0192,73.0856,72.6399,72.6873,35848.0
2023-04-24 10:40:00,76.63,76.77,76.54,76.67,50774.0,72.6684,72.8011,72.583,72.7063,50774.0
2023-04-24 10:50:00,76.7,76.77,76.65,76.65,28220.0,72.7347,72.8011,72.6873,72.6873,28220.0
2023-04-24 11:00:00,76.67,76.69,76.49,76.52,36281.0,72.7063,72.7253,72.5356,72.564,36281.0
2023-04-24 11:10:00,76.49,76.57,76.45,76.54,23429.0,72.5356,72.6115,72.4977,72.583,23429.0
2023-04-24 11:20:00,76.59,76.65,76.47,76.47,23164.0,72.6304,72.6873,72.5166,72.5166,23164.0
2023-04-24 11:30:00,76.46,76.62,76.46,76.55,26276.0,72.5071,72.6589,72.5071,72.5925,26276.0
2023-04-24 11:40:00,76.55,76.62,76.5,76.52,26184.0,72.5925,72.6589,72.5451,72.564,26184.0
2023-04-24 11:50:00,76.51,76.51,76.26,76.3,70883.0,72.5546,72.5546,72.3175,72.3554,70883.0
2023-04-24 12:00:00,76.3,76.42,76.3,76.32,30155.0,72.3554,72.4692,72.3554,72.3744,30155.0
2023-04-24 12:10:00,76.32,76.47,76.27,76.46,22875.0,72.3744,72.5166,72.327,72.5071,22875.0
2023-04-24 12:20:00,76.46,76.55,76.43,76.52,11815.0,72.5071,72.5925,72.4787,72.564,11815.0
2023-04-24 12:30:00,76.53,76.58,76.49,76.58,16184.0,72.5735,72.6209,72.5356,72.6209,16184.0
2023-04-24 12:40:00,76.55,76.6,76.39,76.6,39974.0,72.5925,72.6399,72.4408,72.6399,39974.0
2023-04-24 12:50:00,76.61,76.65,76.53,76.61,16535.0,72.6494,72.6873,72.5735,72.6494,16535.0
2023-04-24 13:00:00,76.63,76.67,76.53,76.53,26301.0,72.6684,72.7063,72.5735,72.5735,26301.0
2023-04-24 13:10:00,76.53,76.7,76.53,76.59,14789.0,72.5735,72.7347,72.5735,72.6304,14789.0
2023-04-24 13:20:00,76.59,76.69,76.57,76.66,10757.0,72.6304,72.7253,72.6115,72.6968,10757.0
2023-04-24 13:30:00,76.66,76.67,76.56,76.58,29887.0,72.6968,72.7063,72.602,72.6209,29887.0
2023-04-24 13:40:00,76.59,76.65,76.57,76.59,9924.0,72.6304,72.6873,72.6115,72.6304,9924.0
2023-04-24 13:50:00,76.59,76.84,76.59,76.81,16444.0,72.6304,72.8675,72.6304,72.8391,16444.0
2023-04-24 14:00:00,76.84,76.87,76.78,76.78,16413.0,72.8675,72.896,72.8106,72.8106,16413.0
2023-04-24 14:10:00,76.78,76.96,76.78,76.9,20579.0,72.8106,72.9813,72.8106,72.9244,20579.0
2023-04-24 14:20:00,76.89,76.97,76.87,76.94,16519.0,72.9149,72.9908,72.896,72.9623,16519.0
2023-04-24 14:30:00,76.95,76.97,76.83,76.86,37839.0,72.9718,72.9908,72.858,72.8865,37839.0
2023-04-24 14:40:00,76.85,77.02,76.85,77.0,58760.0,72.877,73.0382,72.877,73.0192,58760.0
2023-04-24 14:50:00,77.0,77.04,76.94,76.99,85072.0,73.0192,73.0572,72.9623,73.0097,85072.0
2023-04-24 15:00:00,77.0,77.09,76.98,77.06,37703.0,73.0192,73.1046,73.0003,73.0761,37703.0
2023-04-24 15:10:00,77.06,77.12,77.02,77.09,67250.0,73.0761,73.133,73.0382,73.1046,67250.0
2023-04-24 15:20:00,77.09,77.1,76.97,76.99,49662.0,73.1046,73.1141,72.9908,73.0097,49662.0
2023-04-24 15:30:00,76.99,77.11,76.95,77.0,64065.0,73.0097,73.1235,72.9718,73.0192,64065.0
2023-04-24 15:40:00,76.99,77.25,76.98,77.25,70476.0,73.0097,73.2563,73.0003,73.2563,70476.0
2023-04-24 15:50:00,77.25,77.28,77.06,77.27,328855.0,73.2563,73.2848,73.0761,73.2753,328855.0
2023-04-25 09:30:00,76.87,76.93,75.95,76.01,81370.0,72.896,72.9528,72.0235,72.0804,81370.0
2023-04-25 09:40:00,76.03,76.34,75.95,76.08,146473.0,72.0994,72.3934,72.0235,72.1468,146473.0
2023-04-25 09:50:00,76.08,76.25,75.95,76.25,92078.0,72.1468,72.308,72.0235,72.308,92078.0
2023-04-25 10:00:00,76.21,76.44,76.2,76.37,87671.0,72.2701,72.4882,72.2606,72.4218,87671.0
2023-04-25 10:10:00,76.36,76.38,76.19,76.34,66798.0,72.4123,72.4313,72.2511,72.3934,66798.0
2023-04-25 10:20:00,76.31,76.47,76.25,76.39,40962.0,72.3649,72.5166,72.308,72.4408,40962.0
2023-04-25 10:30:00,76.41,76.53,76.05,76.06,53866.0,72.4597,72.5735,72.1183,72.1278,53866.0
2023-04-25 10:40:00,76.05,76.31,75.88,76.31,37900.0,72.1183,72.3649,71.9571,72.3649,37900.0
2023-04-25 10:50:00,76.29,76.32,75.79,75.86,40679.0,72.3459,72.3744,71.8718,71.9382,40679.0
2023-04-25 11:00:00,75.89,75.9,75.44,75.62,73238.0,71.9666,71.9761,71.5399,71.7106,73238.0
2023-04-25 11:10:00,75.61,75.63,75.26,75.4,81876.0,71.7011,71.7201,71.3692,71.5019,81876.0
2023-04-25 11:20:00,75.4,75.55,75.32,75.45,44555.0,71.5019,71.6442,71.4261,71.5494,44555.0
2023-04-25 11:30:00,75.43,75.44,75.29,75.35,26801.0,71.5304,71.5399,71.3976,71.4545,26801.0
2023-04-25 11:40:00,75.33,75.43,75.21,75.43,33926.0,71.4356,71.5304,71.3218,71.5304,33926.0
2023-04-25 11:50:00,75.4,75.43,75.32,75.33,39652.0,71.5019,71.5304,71.4261,71.4356,39652.0
2023-04-25 12:00:00,75.35,75.35,74.89,74.95,77942.0,71.4545,71.4545,71.0183,71.0752,77942.0
2023-04-25 12:10:00,74.96,75.15,74.85,75.15,45924.0,71.0847,71.2649,70.9804,71.2649,45924.0
2023-04-25 12:20:00,75.14,75.3,74.85,74.95,24953.0,71.2554,71.4071,70.9804,71.0752,24953.0
2023-04-25 12:30:00,74.92,75.06,74.89,75.05,22416.0,71.0468,71.1795,71.0183,71.17,22416.0
2023-04-25 12:40:00,75.05,75.21,75.05,75.11,21378.0,71.17,71.3218,71.17,71.2269,21378.0
2023-04-25 12:50:00,75.1,75.15,74.97,75.13,47118.0,71.2175,71.2649,71.0942,71.2459,47118.0
2023-04-25 13:00:00,75.18,75.24,74.91,74.95,110040.0,71.2933,71.3502,71.0373,71.0752,110040.0
2023-04-25 13:10:00,74.96,75.05,74.6,74.87,34582.0,71.0847,71.17,70.7433,70.9993,34582.0
2023-04-25 13:20:00,74.87,74.93,74.75,74.84,30580.0,70.9993,71.0562,70.8856,70.9709,30580.0
2023-04-25 13:30:00,74.82,74.93,74.76,74.9,20767.0,70.9519,71.0562,70.895,71.0278,20767.0
2023-04-25 13:40:00,74.88,75.03,74.8,74.86,23988.0,71.0088,71.1511,70.933,70.9899,23988.0
2023-04-25 13:50:00,74.87,74.87,74.72,74.83,35352.0,70.9993,70.9993,70.8571,70.9614,35352.0
2023-04-25 14:00:00,74.83,74.96,74.77,74.79,42753.0,70.9614,71.0847,70.9045,70.9235,42753.0
2023-04-25 14:10:00,74.78,74.95,74.76,74.86,24601.0,70.914,71.0752,70.895,70.9899,24601.0
2023-04-25 14:20:00,74.87,75.17,74.87,75.17,42785.0,70.9993,71.2838,70.9993,71.2838,42785.0
2023-04-25 14:30:00,75.17,75.31,75.06,75.19,84718.0,71.2838,71.4166,71.1795,71.3028,84718.0
2023-04-25 14:40:00,75.19,75.2,74.95,75.12,35228.0,71.3028,71.3123,71.0752,71.2364,35228.0
2023-04-25 14:50:00,75.12,75.13,74.86,74.93,57586.0,71.2364,71.2459,70.9899,71.0562,57586.0
2023-04-25 15:00:00,74.92,75.02,74.87,74.93,44000.0,71.0468,71.1416,70.9993,71.0562,44000.0
2023-04-25 15:10:00,74.93,75.0,74.81,74.88,76678.0,71.0562,71.1226,70.9424,71.0088,76678.0
2023-04-25 15:20:00,74.89,74.96,74.61,74.65,82036.0,71.0183,71.0847,70.7528,70.7907,82036.0
2023-04-25 15:30:00,74.65,74.81,74.58,74.62,134442.0,70.7907,70.9424,70.7243,70.7623,134442.0
2023-04-25 15:40:00,74.62,74.66,74.45,74.48,248638.0,70.7623,70.8002,70.6011,70.6295,248638.0
2023-04-25 15:50:00,74.46,74.66,74.35,74.37,700013.0,70.6105,70.8002,70.5062,70.5252,700013.0
2023-04-26 09:30:00,74.89,75.14,74.8,74.94,136236.0,71.0183,71.2554,70.933,71.0657,136236.0
2023-04-26 09:40:00,74.91,74.91,74.32,74.44,65742.0,71.0373,71.0373,70.4778,70.5916,65742.0
2023-04-26 09:50:00,74.4,74.51,74.17,74.44,49137.0,70.5536,70.658,70.3355,70.5916,49137.0
2023-04-26 10:00:00,74.44,74.72,74.3,74.55,33313.0,70.5916,70.8571,70.4588,70.6959,33313.0
2023-04-26 10:10:00,74.57,74.73,74.27,74.33,30719.0,70.7149,70.8666,70.4304,70.4873,30719.0
2023-04-26 10:20:00,74.3,74.5,74.24,74.47,60668.0,70.4588,70.6485,70.4019,70.62,60668.0
2023-04-26 10:30:00,74.47,74.66,74.21,74.37,45098.0,70.62,70.8002,70.3735,70.5252,45098.0
2023-04-26 10:40:00,74.37,74.51,74.27,74.51,47356.0,70.5252,70.658,70.4304,70.658,47356.0
2023-04-26 10:50:00,74.51,74.76,74.46,74.7,28817.0,70.658,70.895,70.6105,70.8381,28817.0
2023-04-26 11:00:00,74.72,74.92,74.71,74.83,48296.0,70.8571,71.0468,70.8476,70.9614,48296.0
2023-04-26 11:10:00,74.83,75.24,74.82,75.05,56127.0,70.9614,71.3502,70.9519,71.17,56127.0
2023-04-26 11:20:00,75.05,75.06,74.72,74.77,36724.0,71.17,71.1795,70.8571,70.9045,36724.0
2023-04-26 11:30:00,74.78,74.86,74.68,74.77,32826.0,70.914,70.9899,70.8192,70.9045,32826.0
2023-04-26 11:40:00,74.77,74.92,74.75,74.87,19493.0,70.9045,71.0468,70.8856,70.9993,19493.0
2023-04-26 11:50:00,74.88,74.9,74.59,74.6,52371.0,71.0088,71.0278,70.7338,70.7433,52371.0
2023-04-26 12:00:00,74.62,74.89,74.6,74.77,68268.0,70.7623,71.0183,70.7433,70.9045,68268.0
2023-04-26 12:10:00,74.78,74.78,74.62,74.64,38995.0,70.914,70.914,70.7623,70.7812,38995.0
2023-04-26 12:20:00,74.63,74.9,74.56,74.8,179254.0,70.7718,71.0278,70.7054,70.933,179254.0
2023-04-26 12:30:00,74.82,74.82,74.54,74.65,27113.0,70.9519,70.9519,70.6864,70.7907,27113.0
2023-04-26 12:40:00,74.65,74.69,74.56,74.67,24856.0,70.7907,70.8287,70.7054,70.8097,24856.0
2023-04-26 12:50:00,74.67,74.72,74.47,74.49,26145.0,70.8097,70.8571,70.62,70.639,26145.0
2023-04-26 13:00:00,74.5,74.58,74.45,74.5,27447.0,70.6485,70.7243,70.6011,70.6485,27447.0
2023-04-26 13:10:00,74.49,74.57,74.42,74.44,29141.0,70.639,70.7149,70.5726,70.5916,29141.0
2023-04-26 13:20:00,74.43,74.43,74.29,74.33,29207.0,70.5821,70.5821,70.4493,70.4873,29207.0
2023-04-26 13:30:00,74.33,74.39,74.28,74.3,27982.0,70.4873,70.5442,70.4398,70.4588,27982.0
2023-04-26 13:40:00,74.28,74.32,74.0,74.03,38492.0,70.4398,70.4778,70.1743,70.2028,38492.0
2023-04-26 13:50:00,74.03,74.08,73.89,74.01,77419.0,70.2028,70.2502,70.07,70.1838,77419.0
2023-04-26 14:00:00,74.01,74.03,73.89,73.92,33023.0,70.1838,70.2028,70.07,70.0985,33023.0
2023-04-26 14:10:00,73.91,73.95,73.83,73.84,29109.0,70.089,70.1269,70.0131,70.0226,29109.0
2023-04-26 14:20:00,73.84,74.03,73.81,74.03,36315.0,70.0226,70.2028,69.9941,70.2028,36315.0
2023-04-26 14:30:00,74.02,74.03,73.84,73.88,34434.0,70.1933,70.2028,70.0226,70.0605,34434.0
2023-04-26 14:40:00,73.87,73.93,73.78,73.89,29525.0,70.051,70.1079,69.9657,70.07,29525.0
2023-04-26 14:50:00,73.88,73.92,73.81,73.86,27824.0,70.0605,70.0985,69.9941,70.0416,27824.0
2023-04-26 15:00:00,73.83,73.83,73.64,73.71,60318.0,70.0131,70.0131,69.8329,69.8993,60318.0
2023-04-26 15:10:00,73.69,73.88,73.69,73.75,33041.0,69.8804,70.0605,69.8804,69.9372,33041.0
2023-04-26 15:20:00,73.78,73.95,73.69,73.92,50275.0,69.9657,70.1269,69.8804,70.0985,50275.0
2023-04-26 15:30:00,73.93,73.94,73.73,73.84,74155.0,70.1079,70.1174,69.9183,70.0226,74155.0
2023-04-26 15:40:00,73.85,73.92,73.77,73.84,103106.0,70.0321,70.0985,69.9562,70.0226,103106.0
2023-04-26 15:50:00,73.84,74.13,73.69,74.11,433461.0,70.0226,70.2976,69.8804,70.2786,433461.0
2023-04-27 09:30:00,72.7,72.79,70.3,71.17,916888.0,68.9415,69.0269,66.6656,67.4906,916888.0
2023-04-27 09:40:00,71.17,71.39,70.56,70.98,337200.0,67.4906,67.6993,66.9122,67.3105,337200.0
2023-04-27 09:50:00,70.99,71.31,70.82,71.11,304703.0,67.3199,67.6234,67.1587,67.4337,304703.0
2023-04-27 10:00:00,71.12,71.12,70.37,70.69,255744.0,67.4432,67.4432,66.732,67.0354,255744.0
2023-04-27 10:10:00,70.68,71.27,70.56,71.27,125279.0,67.026,67.5855,66.9122,67.5855,125279.0
2023-04-27 10:20:00,71.28,71.29,70.95,71.25,70068.0,67.5949,67.6044,67.282,67.5665,70068.0
2023-04-27 10:30:00,71.26,71.62,71.14,71.56,86799.0,67.576,67.9174,67.4622,67.8605,86799.0
2023-04-27 10:40:00,71.57,71.68,71.27,71.28,75805.0,67.87,67.9743,67.5855,67.5949,75805.0
2023-04-27 10:50:00,71.29,71.34,71.01,71.13,108962.0,67.6044,67.6518,67.3389,67.4527,108962.0
2023-04-27 11:00:00,71.13,71.15,70.98,71.02,96206.0,67.4527,67.4717,67.3105,67.3484,96206.0
2023-04-27 11:10:00,71.06,71.19,70.92,70.97,55130.0,67.3863,67.5096,67.2536,67.301,55130.0
2023-04-27 11:20:00,70.98,71.61,70.98,71.46,65642.0,67.3105,67.9079,67.3105,67.7656,65642.0
2023-04-27 11:30:00,71.47,71.67,71.35,71.38,74474.0,67.7751,67.9648,67.6613,67.6898,74474.0
2023-04-27 11:40:00,71.37,71.4,71.16,71.21,38637.0,67.6803,67.7087,67.4811,67.5286,38637.0
2023-04-27 11:50:00,71.22,71.32,71.12,71.24,55503.0,67.538,67.6329,67.4432,67.557,55503.0
2023-04-27 12:00:00,71.23,71.56,71.2,71.56,32416.0,67.5475,67.8605,67.5191,67.8605,32416.0
2023-04-27 12:10:00,71.56,71.76,71.44,71.71,34840.0,67.8605,68.0501,67.7467,68.0027,34840.0
2023-04-27 12:20:00,71.7,71.82,71.58,71.72,22745.0,67.9932,68.107,67.8794,68.0122,22745.0
2023-04-27 12:30:00,71.75,71.83,71.54,71.58,32855.0,68.0406,68.1165,67.8415,67.8794,32855.0
2023-04-27 12:40:00,71.58,71.78,71.5,71.66,53652.0,67.8794,68.0691,67.8036,67.9553,53652.0
2023-04-27 12:50:00,71.66,71.74,71.47,71.73,37338.0,67.9553,68.0312,67.7751,68.0217,37338.0
2023-04-27 13:00:00,71.73,71.79,71.61,71.61,32771.0,68.0217,68.0786,67.9079,67.9079,32771.0
2023-04-27 13:10:00,71.6,71.86,71.56,71.74,98251.0,67.8984,68.145,67.8605,68.0312,98251.0
2023-04-27 13:20:00,71.74,71.88,71.71,71.81,97183.0,68.0312,68.1639,68.0027,68.0975,97183.0
2023-04-27 13:30:00,71.82,71.95,71.82,71.88,40277.0,68.107,68.2303,68.107,68.1639,40277.0
2023-04-27 13:40:00,71.89,72.0,71.73,71.97,43800.0,68.1734,68.2777,68.0217,68.2493,43800.0
2023-04-27 13:50:00,71.98,72.09,71.97,72.02,52997.0,68.2588,68.3631,68.2493,68.2967,52997.0
2023-04-27 14:00:00,72.03,72.11,71.97,72.0,27095.0,68.3062,68.382,68.2493,68.2777,27095.0
2023-04-27 14:10:00,71.99,72.08,71.97,72.05,45409.0,68.2682,68.3536,68.2493,68.3251,45409.0
2023-04-27 14:20:00,72.05,72.1,71.93,72.07,48978.0,68.3251,68.3726,68.2113,68.3441,48978.0
2023-04-27 14:30:00,72.07,72.2,72.03,72.14,38098.0,68.3441,68.4674,68.3062,68.4105,38098.0
2023-04-27 14:40:00,72.16,72.16,72.01,72.05,33852.0,68.4295,68.4295,68.2872,68.3251,33852.0
2023-04-27 14:50:00,72.04,72.19,72.04,72.17,45268.0,68.3157,68.4579,68.3157,68.4389,45268.0
2023-04-27 15:00:00,72.17,72.17,71.96,71.98,57843.0,68.4389,68.4389,68.2398,68.2588,57843.0
2023-04-27 15:10:00,71.99,72.01,71.88,71.94,76305.0,68.2682,68.2872,68.1639,68.2208,76305.0
2023-04-27 15:20:00,71.93,72.01,71.79,71.88,94849.0,68.2113,68.2872,68.0786,68.1639,94849.0
2023-04-27 15:30:00,71.89,72.06,71.83,72.03,147242.0,68.1734,68.3346,68.1165,68.3062,147242.0
2023-04-27 15:40:00,72.03,72.12,71.82,71.84,234052.0,68.3062,68.3915,68.107,68.126,234052.0
2023-04-27 15:50:00,71.83,71.91,71.68,71.78,600074.0,68.1165,68.1924,67.9743,68.0691,600074.0
2023-04-28 09:30:00,72.18,72.39,71.86,71.88,94982.0,68.4484,68.6476,68.145,68.1639,94982.0
2023-04-28 09:40:00,71.88,72.1,71.61,71.95,53801.0,68.1639,68.3726,67.9079,68.2303,53801.0
2023-04-28 09:50:00,71.97,72.18,71.78,71.82,37954.0,68.2493,68.4484,68.0691,68.107,37954.0
2023-04-28 10:00:00,71.8,72.28,71.74,72.25,41045.0,68.0881,68.5432,68.0312,68.5148,41045.0
2023-04-28 10:10:00,72.27,72.63,72.23,72.47,85026.0,68.5338,68.8752,68.4958,68.7234,85026.0
2023-04-28 10:20:00,72.45,72.57,72.34,72.47,35944.0,68.7045,68.8183,68.6001,68.7234,35944.0
2023-04-28 10:30:00,72.47,72.54,72.05,72.19,42565.0,68.7234,68.7898,68.3251,68.4579,42565.0
2023-04-28 10:40:00,72.22,72.51,72.09,72.46,23637.0,68.4863,68.7614,68.3631,68.7139,23637.0
2023-04-28 10:50:00,72.45,72.46,71.96,72.09,54702.0,68.7045,68.7139,68.2398,68.3631,54702.0
2023-04-28 11:00:00,72.1,72.18,71.87,72.16,36819.0,68.3726,68.4484,68.1544,68.4295,36819.0
2023-04-28 11:10:00,72.15,72.3,72.1,72.29,28683.0,68.42,68.5622,68.3726,68.5527,28683.0
2023-04-28 11:20:00,72.3,72.31,72.15,72.19,36209.0,68.5622,68.5717,68.42,68.4579,36209.0
2023-04-28 11:30:00,72.19,72.36,72.18,72.27,51560.0,68.4579,68.6191,68.4484,68.5338,51560.0
2023-04-28 11:40:00,72.26,72.48,72.25,72.46,18108.0,68.5243,68.7329,68.5148,68.7139,18108.0
2023-04-28 11:50:00,72.44,72.5,72.4,72.47,20831.0,68.695,68.7519,68.657,68.7234,20831.0
2023-04-28 12:00:00,72.48,72.49,72.27,72.31,25394.0,68.7329,68.7424,68.5338,68.5717,25394.0
2023-04-28 12:10:00,72.31,72.42,72.24,72.32,23771.0,68.5717,68.676,68.5053,68.5812,23771.0
2023-04-28 12:20:00,72.31,72.4,72.24,72.39,23848.0,68.5717,68.657,68.5053,68.6476,23848.0
2023-04-28 12:30:00,72.41,72.5,72.35,72.35,30038.0,68.6665,68.7519,68.6096,68.6096,30038.0
2023-04-28 12:40:00,72.34,72.57,72.34,72.53,22159.0,68.6001,68.8183,68.6001,68.7803,22159.0
2023-04-28 12:50:00,72.52,72.61,72.47,72.59,17444.0,68.7708,68.8562,68.7234,68.8372,17444.0
2023-04-28 13:00:00,72.59,72.6,72.49,72.57,18388.0,68.8372,68.8467,68.7424,68.8183,18388.0
2023-04-28 13:10:00,72.56,72.71,72.54,72.56,30040.0,68.8088,68.951,68.7898,68.8088,30040.0
2023-04-28 13:20:00,72.56,72.7,72.55,72.7,30781.0,68.8088,68.9415,68.7993,68.9415,30781.0
2023-04-28 13:30:00,72.72,72.75,72.59,72.65,29464.0,68.9605,68.9889,68.8372,68.8941,29464.0
2023-04-28 13:40:00,72.65,72.74,72.56,72.56,28860.0,68.8941,68.9795,68.8088,68.8088,28860.0
2023-04-28 13:50:00,72.56,72.58,72.41,72.54,31625.0,68.8088,68.8277,68.6665,68.7898,31625.0
2023-04-28 14:00:00,72.53,72.66,72.52,72.62,21002.0,68.7803,68.9036,68.7708,68.8657,21002.0
2023-04-28 14:10:00,72.62,72.68,72.52,72.67,33628.0,68.8657,68.9226,68.7708,68.9131,33628.0
2023-04-28 14:20:00,72.67,72.74,72.63,72.65,24526.0,68.9131,68.9795,68.8752,68.8941,24526.0
2023-04-28 14:30:00,72.66,72.76,72.63,72.64,32023.0,68.9036,68.9984,68.8752,68.8846,32023.0
2023-04-28 14:40:00,72.66,72.68,72.51,72.61,30140.0,68.9036,68.9226,68.7614,68.8562,30140.0
2023-04-28 14:50:00,72.61,72.68,72.55,72.66,20795.0,68.8562,68.9226,68.7993,68.9036,20795.0
2023-04-28 15:00:00,72.66,72.85,72.63,72.78,35002.0,68.9036,69.0838,68.8752,69.0174,35002.0
2023-04-28 15:10:00,72.78,72.87,72.75,72.87,43704.0,69.0174,69.1027,68.9889,69.1027,43704.0
2023-04-28 15:20:00,72.86,72.86,72.71,72.81,51622.0,69.0933,69.0933,68.951,69.0458,51622.0
2023-04-28 15:30:00,72.81,73.02,72.77,72.96,103049.0,69.0458,69.245,69.0079,69.1881,103049.0
2023-04-28 15:40:00,72.95,73.1,72.9,72.91,101405.0,69.1786,69.3209,69.1312,69.1407,101405.0
2023-04-28 15:50:00,72.89,73.06,72.8,73.0,440438.0,69.1217,69.2829,69.0364,69.226,440438.0
2023-05-01 09:30:00,73.65,74.57,73.4,74.48,136121.0,69.8424,70.7149,69.6053,70.6295,136121.0
2023-05-01 09:40:00,74.45,74.95,74.45,74.62,166625.0,70.6011,71.0752,70.6011,70.7623,166625.0
2023-05-01 09:50:00,74.56,74.75,74.35,74.69,94605.0,70.7054,70.8856,70.5062,70.8287,94605.0
2023-05-01 10:00:00,74.67,74.92,74.45,74.92,117766.0,70.8097,71.0468,70.6011,71.0468,117766.0
2023-05-01 10:10:00,74.93,74.95,74.24,74.27,106820.0,71.0562,71.0752,70.4019,70.4304,106820.0
2023-05-01 10:20:00,74.28,74.62,74.09,74.56,89876.0,70.4398,70.7623,70.2597,70.7054,89876.0
2023-05-01 10:30:00,74.59,75.11,74.52,75.08,60839.0,70.7338,71.2269,70.6674,71.1985,60839.0
2023-05-01 10:40:00,75.07,75.34,74.91,75.28,117079.0,71.189,71.445,71.0373,71.3882,117079.0
2023-05-01 10:50:00,75.3,75.31,75.03,75.13,73338.0,71.4071,71.4166,71.1511,71.2459,73338.0
2023-05-01 11:00:00,75.13,75.27,74.91,74.97,66484.0,71.2459,71.3787,71.0373,71.0942,66484.0
2023-05-01 11:10:00,74.97,75.1,74.77,74.94,56157.0,71.0942,71.2175,70.9045,71.0657,56157.0
2023-05-01 11:20:00,74.92,75.07,74.85,74.96,28790.0,71.0468,71.189,70.9804,71.0847,28790.0
2023-05-01 11:30:00,74.96,75.02,74.82,74.9,33269.0,71.0847,71.1416,70.9519,71.0278,33269.0
2023-05-01 11:40:00,74.91,75.06,74.88,74.98,45141.0,71.0373,71.1795,71.0088,71.1037,45141.0
2023-05-01 11:50:00,75.0,75.13,74.98,75.12,46730.0,71.1226,71.2459,71.1037,71.2364,46730.0
2023-05-01 12:00:00,75.13,75.21,75.11,75.19,46789.0,71.2459,71.3218,71.2269,71.3028,46789.0
2023-05-01 12:10:00,75.19,75.25,75.14,75.19,40536.0,71.3028,71.3597,71.2554,71.3028,40536.0
2023-05-01 12:20:00,75.19,75.47,75.18,75.47,45392.0,71.3028,71.5683,71.2933,71.5683,45392.0
2023-05-01 12:30:00,75.46,75.51,75.23,75.23,59057.0,71.5588,71.6063,71.3407,71.3407,59057.0
2023-05-01 12:40:00,75.23,75.3,75.19,75.23,24088.0,71.3407,71.4071,71.3028,71.3407,24088.0
2023-05-01 12:50:00,75.21,75.39,75.2,75.36,54396.0,71.3218,71.4925,71.3123,71.464,54396.0
2023-05-01 13:00:00,75.35,75.5,75.33,75.42,34762.0,71.4545,71.5968,71.4356,71.5209,34762.0
2023-05-01 13:10:00,75.41,75.6,75.39,75.49,30912.0,71.5114,71.6916,71.4925,71.5873,30912.0
2023-05-01 13:20:00,75.49,75.55,75.45,75.46,25836.0,71.5873,71.6442,71.5494,71.5588,25836.0
2023-05-01 13:30:00,75.46,75.66,75.46,75.55,68917.0,71.5588,71.7485,71.5588,71.6442,68917.0
2023-05-01 13:40:00,75.55,75.71,75.55,75.68,58021.0,71.6442,71.7959,71.6442,71.7675,58021.0
2023-05-01 13:50:00,75.68,75.74,75.64,75.73,32433.0,71.7675,71.8244,71.7295,71.8149,32433.0
2023-05-01 14:00:00,75.73,75.78,75.52,75.62,36824.0,71.8149,71.8623,71.6157,71.7106,36824.0
2023-05-01 14:10:00,75.62,75.62,75.41,75.44,23894.0,71.7106,71.7106,71.5114,71.5399,23894.0
2023-05-01 14:20:00,75.44,75.56,75.44,75.52,23028.0,71.5399,71.6537,71.5399,71.6157,23028.0
2023-05-01 14:30:00,75.48,75.55,75.36,75.55,78111.0,71.5778,71.6442,71.464,71.6442,78111.0
2023-05-01 14:40:00,75.55,75.72,75.5,75.66,102100.0,71.6442,71.8054,71.5968,71.7485,102100.0
2023-05-01 14:50:00,75.67,75.88,75.6,75.88,100056.0,71.758,71.9571,71.6916,71.9571,100056.0
2023-05-01 15:00:00,75.88,76.01,75.68,75.85,131930.0,71.9571,72.0804,71.7675,71.9287,131930.0
2023-05-01 15:10:00,75.85,75.85,75.59,75.62,65627.0,71.9287,71.9287,71.6821,71.7106,65627.0
2023-05-01 15:20:00,75.63,75.76,75.6,75.66,48240.0,71.7201,71.8433,71.6916,71.7485,48240.0
2023-05-01 15:30:00,75.66,75.75,75.55,75.59,69660.0,71.7485,71.8339,71.6442,71.6821,69660.0
2023-05-01 15:40:00,75.59,75.73,75.52,75.7,97758.0,71.6821,71.8149,71.6157,71.7864,97758.0
2023-05-01 15:50:00,75.7,75.8,75.35,75.38,372328.0,71.7864,71.8813,71.4545,71.483,372328.0
2023-05-02 09:30:00,76.3,77.27,76.3,77.21,279718.0,72.3554,73.2753,72.3554,73.2184,279718.0
2023-05-02 09:40:00,77.21,78.01,77.16,77.48,323010.0,73.2184,73.977,73.171,73.4744,323010.0
2023-05-02 09:50:00,77.46,77.64,77.18,77.25,158921.0,73.4554,73.6261,73.1899,73.2563,158921.0
2023-05-02 10:00:00,77.3,77.34,76.8,76.85,111761.0,73.3037,73.3417,72.8296,72.877,111761.0
2023-05-02 10:10:00,76.86,76.91,76.4,76.51,138640.0,72.8865,72.9339,72.4502,72.5546,138640.0
2023-05-02 10:20:00,76.52,76.52,76.14,76.27,127662.0,72.564,72.564,72.2037,72.327,127662.0
2023-05-02 10:30:00,76.26,76.29,75.78,75.92,44439.0,72.3175,72.3459,71.8623,71.9951,44439.0
2023-05-02 10:40:00,75.91,76.11,75.8,75.92,31411.0,71.9856,72.1752,71.8813,71.9951,31411.0
2023-05-02 10:50:00,75.94,75.99,75.64,75.69,44363.0,72.014,72.0614,71.7295,71.777,44363.0
2023-05-02 11:00:00,75.69,75.75,75.21,75.39,43620.0,71.777,71.8339,71.3218,71.4925,43620.0
2023-05-02 11:10:00,75.4,75.53,75.3,75.42,37592.0,71.5019,71.6252,71.4071,71.5209,37592.0
2023-05-02 11:20:00,75.41,75.64,75.31,75.57,45553.0,71.5114,71.7295,71.4166,71.6632,45553.0
2023-05-02 11:30:00,75.58,75.84,75.48,75.81,47529.0,71.6726,71.9192,71.5778,71.8908,47529.0
2023-05-02 11:40:00,75.82,76.3,75.82,76.2,47831.0,71.9002,72.3554,71.9002,72.2606,47831.0
2023-05-02 11:50:00,76.2,76.23,75.93,76.0,48022.0,72.2606,72.289,72.0045,72.0709,48022.0
2023-05-02 12:00:00,75.98,76.0,75.72,75.92,27613.0,72.052,72.0709,71.8054,71.9951,27613.0
2023-05-02 12:10:00,75.92,75.93,75.72,75.77,58023.0,71.9951,72.0045,71.8054,71.8528,58023.0
2023-05-02 12:20:00,75.76,75.89,75.65,75.87,21179.0,71.8433,71.9666,71.739,71.9476,21179.0
2023-05-02 12:30:00,75.87,76.22,75.86,76.13,54437.0,71.9476,72.2796,71.9382,72.1942,54437.0
2023-05-02 12:40:00,76.13,76.22,75.93,75.93,24266.0,72.1942,72.2796,72.0045,72.0045,24266.0
2023-05-02 12:50:00,75.94,76.05,75.8,75.93,29178.0,72.014,72.1183,71.8813,72.0045,29178.0
2023-05-02 13:00:00,75.92,75.98,75.85,75.85,19088.0,71.9951,72.052,71.9287,71.9287,19088.0
2023-05-02 13:10:00,75.84,75.86,75.61,75.63,30109.0,71.9192,71.9382,71.7011,71.7201,30109.0
2023-05-02 13:20:00,75.64,75.76,75.56,75.7,43747.0,71.7295,71.8433,71.6537,71.7864,43747.0
2023-05-02 13:30:00,75.71,75.91,75.7,75.88,32648.0,71.7959,71.9856,71.7864,71.9571,32648.0
2023-05-02 13:40:00,75.87,75.93,75.74,75.88,22540.0,71.9476,72.0045,71.8244,71.9571,22540.0
2023-05-02 13:50:00,75.88,76.12,75.87,75.9,49051.0,71.9571,72.1847,71.9476,71.9761,49051.0
2023-05-02 14:00:00,75.89,75.91,75.78,75.84,47790.0,71.9666,71.9856,71.8623,71.9192,47790.0
2023-05-02 14:10:00,75.85,75.87,75.66,75.76,23259.0,71.9287,71.9476,71.7485,71.8433,23259.0
2023-05-02 14:20:00,75.77,75.78,75.64,75.71,24346.0,71.8528,71.8623,71.7295,71.7959,24346.0
2023-05-02 14:30:00,75.73,75.87,75.64,75.83,27867.0,71.8149,71.9476,71.7295,71.9097,27867.0
2023-05-02 14:40:00,75.83,75.99,75.81,75.96,49211.0,71.9097,72.0614,71.8908,72.033,49211.0
2023-05-02 14:50:00,75.94,76.0,75.86,75.97,37788.0,72.014,72.0709,71.9382,72.0425,37788.0
2023-05-02 15:00:00,75.97,76.06,75.89,76.02,85590.0,72.0425,72.1278,71.9666,72.0899,85590.0
2023-05-02 15:10:00,76.02,76.19,76.02,76.08,57860.0,72.0899,72.2511,72.0899,72.1468,57860.0
2023-05-02 15:20:00,76.1,76.17,76.02,76.12,82788.0,72.1658,72.2321,72.0899,72.1847,82788.0
2023-05-02 15:30:00,76.13,76.14,75.84,76.01,147519.0,72.1942,72.2037,71.9192,72.0804,147519.0
2023-05-02 15:40:00,76.02,76.15,75.99,76.09,158758.0,72.0899,72.2132,72.0614,72.1563,158758.0
2023-05-02 15:50:00,76.11,76.41,76.09,76.1,518394.0,72.1752,72.4597,72.1563,72.1658,518394.0
2023-05-03 09:30:00,76.19,76.9,76.13,76.46,104338.0,72.2511,72.9244,72.1942,72.5071,104338.0
2023-05-03 09:40:00,76.43,76.52,76.21,76.26,33349.0,72.4787,72.564,72.2701,72.3175,33349.0
2023-05-03 09:50:00,76.28,76.66,76.28,76.66,70567.0,72.3365,72.6968,72.3365,72.6968,70567.0
2023-05-03 10:00:00,76.67,76.71,76.36,76.5,124916.0,72.7063,72.7442,72.4123,72.5451,124916.0
2023-05-03 10:10:00,76.49,76.69,76.36,76.56,74951.0,72.5356,72.7253,72.4123,72.602,74951.0
2023-05-03 10:20:00,76.56,76.83,76.51,76.52,46207.0,72.602,72.858,72.5546,72.564,46207.0
2023-05-03 10:30:00,76.5,76.56,76.33,76.41,81113.0,72.5451,72.602,72.3839,72.4597,81113.0
2023-05-03 10:40:00,76.43,76.54,76.22,76.53,165002.0,72.4787,72.583,72.2796,72.5735,165002.0
2023-05-03 10:50:00,76.54,76.72,76.44,76.44,49943.0,72.583,72.7537,72.4882,72.4882,49943.0
2023-05-03 11:00:00,76.38,76.52,76.31,76.41,40016.0,72.4313,72.564,72.3649,72.4597,40016.0
2023-05-03 11:10:00,76.39,76.47,76.23,76.27,43089.0,72.4408,72.5166,72.289,72.327,43089.0
2023-05-03 11:20:00,76.27,76.32,75.91,75.97,27598.0,72.327,72.3744,71.9856,72.0425,27598.0
2023-05-03 11:30:00,75.96,76.11,75.85,76.09,23354.0,72.033,72.1752,71.9287,72.1563,23354.0
2023-05-03 11:40:00,76.12,76.22,76.1,76.17,16954.0,72.1847,72.2796,72.1658,72.2321,16954.0
2023-05-03 11:50:00,76.19,76.42,76.14,76.41,38151.0,72.2511,72.4692,72.2037,72.4597,38151.0
2023-05-03 12:00:00,76.41,76.49,76.33,76.42,73308.0,72.4597,72.5356,72.3839,72.4692,73308.0
2023-05-03 12:10:00,76.43,76.48,76.22,76.24,36979.0,72.4787,72.5261,72.2796,72.2985,36979.0
2023-05-03 12:20:00,76.24,76.48,76.22,76.45,24835.0,72.2985,72.5261,72.2796,72.4977,24835.0
2023-05-03 12:30:00,76.44,76.44,76.34,76.4,21795.0,72.4882,72.4882,72.3934,72.4502,21795.0
2023-05-03 12:40:00,76.41,76.61,76.4,76.61,27935.0,72.4597,72.6494,72.4502,72.6494,27935.0
2023-05-03 12:50:00,76.61,76.76,76.56,76.76,37904.0,72.6494,72.7916,72.602,72.7916,37904.0
2023-05-03 13:00:00,76.77,76.8,76.66,76.76,37237.0,72.8011,72.8296,72.6968,72.7916,37237.0
2023-05-03 13:10:00,76.76,76.82,76.64,76.68,27331.0,72.7916,72.8485,72.6778,72.7158,27331.0
2023-05-03 13:20:00,76.68,76.92,76.64,76.9,30741.0,72.7158,72.9434,72.6778,72.9244,30741.0
2023-05-03 13:30:00,76.91,77.13,76.9,77.04,26812.0,72.9339,73.1425,72.9244,73.0572,26812.0
2023-05-03 13:40:00,77.05,77.11,76.86,76.9,23818.0,73.0666,73.1235,72.8865,72.9244,23818.0
2023-05-03 13:50:00,76.9,77.09,76.83,77.06,40124.0,72.9244,73.1046,72.858,73.0761,40124.0
2023-05-03 14:00:00,77.01,77.37,76.94,77.12,51721.0,73.0287,73.3701,72.9623,73.133,51721.0
2023-05-03 14:10:00,77.14,77.49,76.97,77.37,41270.0,73.152,73.4839,72.9908,73.3701,41270.0
2023-05-03 14:20:00,77.41,77.81,77.34,77.55,36120.0,73.408,73.7874,73.3417,73.5408,36120.0
2023-05-03 14:30:00,77.56,77.59,76.92,77.59,56419.0,73.5503,73.5787,72.9434,73.5787,56419.0
2023-05-03 14:40:00,77.6,77.98,77.39,77.55,40736.0,73.5882,73.9486,73.3891,73.5408,40736.0
2023-05-03 14:50:00,77.55,77.94,77.23,77.76,64979.0,73.5408,73.9106,73.2373,73.7399,64979.0
2023-05-03 15:00:00,77.76,77.9,77.18,77.39,96398.0,73.7399,73.8727,73.1899,73.3891,96398.0
2023-05-03 15:10:00,77.39,77.39,76.88,77.02,70736.0,73.3891,73.3891,72.9054,73.0382,70736.0
2023-05-03 15:20:00,76.98,77.12,76.52,76.53,93203.0,73.0003,73.133,72.564,72.5735,93203.0
2023-05-03 15:30:00,76.52,76.72,76.47,76.63,139774.0,72.564,72.7537,72.5166,72.6684,139774.0
2023-05-03 15:40:00,76.62,76.64,76.38,76.51,195757.0,72.6589,72.6778,72.4313,72.5546,195757.0
2023-05-03 15:50:00,76.52,76.68,76.2,76.25,658882.0,72.564,72.7158,72.2606,72.308,658882.0
2023-05-04 09:30:00,75.63,75.94,75.02,75.07,68621.0,71.7201,72.014,71.1416,71.189,68621.0
2023-05-04 09:40:00,75.14,75.52,74.83,75.49,68839.0,71.2554,71.6157,70.9614,71.5873,68839.0
2023-05-04 09:50:00,75.51,76.01,75.33,75.88,102168.0,71.6063,72.0804,71.4356,71.9571,102168.0
2023-05-04 10:00:00,75.86,76.07,75.8,75.88,64064.0,71.9382,72.1373,71.8813,71.9571,64064.0
2023-05-04 10:10:00,75.88,76.0,75.51,75.77,116163.0,71.9571,72.0709,71.6063,71.8528,116163.0
2023-05-04 10:20:00,75.77,75.78,75.42,75.48,29243.0,71.8528,71.8623,71.5209,71.5778,29243.0
2023-05-04 10:30:00,75.48,75.71,75.35,75.39,81858.0,71.5778,71.7959,71.4545,71.4925,81858.0
2023-05-04 10:40:00,75.38,75.65,75.17,75.31,65033.0,71.483,71.739,71.2838,71.4166,65033.0
2023-05-04 10:50:00,75.3,75.35,75.06,75.1,37458.0,71.4071,71.4545,71.1795,71.2175,37458.0
2023-05-04 11:00:00,75.11,75.7,75.07,75.56,91503.0,71.2269,71.7864,71.189,71.6537,91503.0
2023-05-04 11:10:00,75.55,75.82,75.44,75.51,79754.0,71.6442,71.9002,71.5399,71.6063,79754.0
2023-05-04 11:20:00,75.49,75.66,75.43,75.49,21591.0,71.5873,71.7485,71.5304,71.5873,21591.0
2023-05-04 11:30:00,75.51,75.69,75.41,75.65,27035.0,71.6063,71.777,71.5114,71.739,27035.0
2023-05-04 11:40:00,75.66,75.8,75.5,75.51,17362.0,71.7485,71.8813,71.5968,71.6063,17362.0
2023-05-04 11:50:00,75.46,75.53,75.32,75.47,29689.0,71.5588,71.6252,71.4261,71.5683,29689.0
2023-05-04 12:00:00,75.48,75.56,75.35,75.41,25984.0,71.5778,71.6537,71.4545,71.5114,25984.0
2023-05-04 12:10:00,75.41,75.43,75.25,75.4,26205.0,71.5114,71.5304,71.3597,71.5019,26205.0
2023-05-04 12:20:00,75.39,75.58,75.39,75.54,26538.0,71.4925,71.6726,71.4925,71.6347,26538.0
2023-05-04 12:30:00,75.56,75.59,75.3,75.42,47020.0,71.6537,71.6821,71.4071,71.5209,47020.0
2023-05-04 12:40:00,75.43,75.54,75.39,75.48,39290.0,71.5304,71.6347,71.4925,71.5778,39290.0
2023-05-04 12:50:00,75.49,75.57,75.37,75.56,32422.0,71.5873,71.6632,71.4735,71.6537,32422.0
2023-05-04 13:00:00,75.6,75.64,75.43,75.49,109359.0,71.6916,71.7295,71.5304,71.5873,109359.0
2023-05-04 13:10:00,75.48,75.82,75.43,75.74,37286.0,71.5778,71.9002,71.5304,71.8244,37286.0
2023-05-04 13:20:00,75.75,75.88,75.63,75.76,110532.0,71.8339,71.9571,71.7201,71.8433,110532.0
2023-05-04 13:30:00,75.8,76.03,75.79,75.94,44206.0,71.8813,72.0994,71.8718,72.014,44206.0
2023-05-04 13:40:00,75.94,75.99,75.85,75.89,48582.0,72.014,72.0614,71.9287,71.9666,48582.0
2023-05-04 13:50:00,75.88,76.04,75.82,76.04,68743.0,71.9571,72.1089,71.9002,72.1089,68743.0
2023-05-04 14:00:00,76.06,76.14,75.92,75.99,69978.0,72.1278,72.2037,71.9951,72.0614,69978.0
2023-05-04 14:10:00,76.01,76.12,75.95,76.04,141181.0,72.0804,72.1847,72.0235,72.1089,141181.0
2023-05-04 14:20:00,76.04,76.07,75.74,75.77,197234.0,72.1089,72.1373,71.8244,71.8528,197234.0
2023-05-04 14:30:00,75.76,75.94,75.61,75.75,208403.0,71.8433,72.014,71.7011,71.8339,208403.0
2023-05-04 14:40:00,75.72,75.83,75.59,75.64,136844.0,71.8054,71.9097,71.6821,71.7295,136844.0
2023-05-04 14:50:00,75.64,75.83,75.63,75.78,82937.0,71.7295,71.9097,71.7201,71.8623,82937.0
2023-05-04 15:00:00,75.78,76.06,75.78,75.94,57126.0,71.8623,72.1278,71.8623,72.014,57126.0
2023-05-04 15:10:00,75.94,75.98,75.6,75.7,124514.0,72.014,72.052,71.6916,71.7864,124514.0
2023-05-04 15:20:00,75.71,75.85,75.63,75.84,125863.0,71.7959,71.9287,71.7201,71.9192,125863.0
2023-05-04 15:30:00,75.84,76.03,75.81,75.91,92013.0,71.9192,72.0994,71.8908,71.9856,92013.0
2023-05-04 15:40:00,75.91,76.15,75.74,76.15,191787.0,71.9856,72.2132,71.8244,72.2132,191787.0
2023-05-04 15:50:00,76.14,76.28,75.96,76.03,658686.0,72.2037,72.3365,72.033,72.0994,658686.0
2023-05-05 09:30:00,71.0,73.82,70.75,72.91,666594.0,67.3294,70.0036,67.0923,69.1407,666594.0
2023-05-05 09:40:00,72.89,74.54,72.84,74.54,323558.0,69.1217,70.6864,69.0743,70.6864,323558.0
2023-05-05 09:50:00,74.56,74.62,73.44,74.27,282773.0,70.7054,70.7623,69.6433,70.4304,282773.0
2023-05-05 10:00:00,74.27,75.04,74.04,74.75,248659.0,70.4304,71.1606,70.2123,70.8856,248659.0
2023-05-05 10:10:00,74.73,74.93,74.46,74.71,139562.0,70.8666,71.0562,70.6105,70.8476,139562.0
2023-05-05 10:20:00,74.71,74.75,74.17,74.37,116885.0,70.8476,70.8856,70.3355,70.5252,116885.0
2023-05-05 10:30:00,74.38,75.24,74.34,75.23,129503.0,70.5347,71.3502,70.4967,71.3407,129503.0
2023-05-05 10:40:00,75.22,75.44,75.06,75.32,69251.0,71.3313,71.5399,71.1795,71.4261,69251.0
2023-05-05 10:50:00,75.34,75.66,75.29,75.38,82229.0,71.445,71.7485,71.3976,71.483,82229.0
2023-05-05 11:00:00,75.38,75.49,75.17,75.21,97110.0,71.483,71.5873,71.2838,71.3218,97110.0
2023-05-05 11:10:00,75.19,75.68,75.15,75.56,67368.0,71.3028,71.7675,71.2649,71.6537,67368.0
2023-05-05 11:20:00,75.59,75.97,75.33,75.92,76115.0,71.6821,72.0425,71.4356,71.9951,76115.0
2023-05-05 11:30:00,75.93,76.24,75.91,76.1,57882.0,72.0045,72.2985,71.9856,72.1658,57882.0
2023-05-05 11:40:00,76.08,76.54,75.91,76.54,131224.0,72.1468,72.583,71.9856,72.583,131224.0
2023-05-05 11:50:00,76.53,76.56,76.11,76.3,76432.0,72.5735,72.602,72.1752,72.3554,76432.0
2023-05-05 12:00:00,76.28,76.3,75.68,75.8,117663.0,72.3365,72.3554,71.7675,71.8813,117663.0
2023-05-05 12:10:00,75.81,76.02,75.72,75.86,49399.0,71.8908,72.0899,71.8054,71.9382,49399.0
2023-05-05 12:20:00,75.86,75.89,75.65,75.68,66582.0,71.9382,71.9666,71.739,71.7675,66582.0
2023-05-05 12:30:00,75.64,75.68,75.26,75.33,58715.0,71.7295,71.7675,71.3692,71.4356,58715.0
2023-05-05 12:40:00,75.34,75.45,75.17,75.27,67548.0,71.445,71.5494,71.2838,71.3787,67548.0
2023-05-05 12:50:00,75.28,75.49,75.19,75.4,93836.0,71.3882,71.5873,71.3028,71.5019,93836.0
2023-05-05 13:00:00,75.4,75.53,75.36,75.41,79093.0,71.5019,71.6252,71.464,71.5114,79093.0
2023-05-05 13:10:00,75.41,75.45,75.29,75.34,80326.0,71.5114,71.5494,71.3976,71.445,80326.0
2023-05-05 13:20:00,75.34,75.34,74.93,75.04,94919.0,71.445,71.445,71.0562,71.1606,94919.0
2023-05-05 13:30:00,75.05,75.18,74.88,74.94,64842.0,71.17,71.2933,71.0088,71.0657,64842.0
2023-05-05 13:40:00,74.94,75.03,74.74,74.91,263880.0,71.0657,71.1511,70.8761,71.0373,263880.0
2023-05-05 13:50:00,74.91,75.13,74.75,75.12,121392.0,71.0373,71.2459,70.8856,71.2364,121392.0
2023-05-05 14:00:00,75.13,75.65,75.1,75.52,168940.0,71.2459,71.739,71.2175,71.6157,168940.0
2023-05-05 14:10:00,75.53,75.66,75.31,75.35,133870.0,71.6252,71.7485,71.4166,71.4545,133870.0
2023-05-05 14:20:00,75.34,75.67,75.27,75.64,116907.0,71.445,71.758,71.3787,71.7295,116907.0
2023-05-05 14:30:00,75.65,75.77,75.59,75.65,70336.0,71.739,71.8528,71.6821,71.739,70336.0
2023-05-05 14:40:00,75.66,75.97,75.66,75.95,48864.0,71.7485,72.0425,71.7485,72.0235,48864.0
2023-05-05 14:50:00,75.95,76.32,75.86,76.17,123161.0,72.0235,72.3744,71.9382,72.2321,123161.0
2023-05-05 15:00:00,76.17,76.22,76.02,76.07,63272.0,72.2321,72.2796,72.0899,72.1373,63272.0
2023-05-05 15:10:00,76.07,76.13,75.86,75.87,68093.0,72.1373,72.1942,71.9382,71.9476,68093.0
2023-05-05 15:20:00,75.87,75.96,75.72,75.84,101849.0,71.9476,72.033,71.8054,71.9192,101849.0
2023-05-05 15:30:00,75.83,75.89,75.66,75.72,141057.0,71.9097,71.9666,71.7485,71.8054,141057.0
2023-05-05 15:40:00,75.71,75.75,75.53,75.74,205563.0,71.7959,71.8339,71.6252,71.8244,205563.0
2023-05-05 15:50:00,75.73,75.73,75.08,75.17,699272.0,71.8149,71.8149,71.1985,71.2838,699272.0
2023-05-08 09:30:00,75.19,75.85,75.03,75.08,118817.0,71.3028,71.9287,71.1511,71.1985,118817.0
2023-05-08 09:40:00,75.15,75.21,74.59,74.6,87825.0,71.2649,71.3218,70.7338,70.7433,87825.0
2023-05-08 09:50:00,74.59,74.59,73.77,74.03,100230.0,70.7338,70.7338,69.9562,70.2028,100230.0
2023-05-08 10:00:00,74.03,74.47,74.03,74.22,114985.0,70.2028,70.62,70.2028,70.383,114985.0
2023-05-08 10:10:00,74.25,74.72,74.2,74.66,86436.0,70.4114,70.8571,70.364,70.8002,86436.0
2023-05-08 10:20:00,74.69,74.83,74.52,74.65,48840.0,70.8287,70.9614,70.6674,70.7907,48840.0
2023-05-08 10:30:00,74.66,74.73,74.48,74.57,33536.0,70.8002,70.8666,70.6295,70.7149,33536.0
2023-05-08 10:40:00,74.56,74.82,74.5,74.79,87562.0,70.7054,70.9519,70.6485,70.9235,87562.0
2023-05-08 10:50:00,74.8,74.8,74.52,74.59,44316.0,70.933,70.933,70.6674,70.7338,44316.0
2023-05-08 11:00:00,74.6,74.93,74.59,74.93,38318.0,70.7433,71.0562,70.7338,71.0562,38318.0
2023-05-08 11:10:00,74.92,75.0,74.79,74.85,83289.0,71.0468,71.1226,70.9235,70.9804,83289.0
2023-05-08 11:20:00,74.84,74.88,74.56,74.56,42920.0,70.9709,71.0088,70.7054,70.7054,42920.0
2023-05-08 11:30:00,74.56,74.67,74.49,74.59,31359.0,70.7054,70.8097,70.639,70.7338,31359.0
2023-05-08 11:40:00,74.58,74.84,74.58,74.8,34599.0,70.7243,70.9709,70.7243,70.933,34599.0
2023-05-08 11:50:00,74.8,74.9,74.68,74.73,28100.0,70.933,71.0278,70.8192,70.8666,28100.0
2023-05-08 12:00:00,74.73,74.75,74.58,74.67,34896.0,70.8666,70.8856,70.7243,70.8097,34896.0
2023-05-08 12:10:00,74.64,74.66,74.42,74.47,31328.0,70.7812,70.8002,70.5726,70.62,31328.0
2023-05-08 12:20:00,74.45,74.46,74.23,74.3,35471.0,70.6011,70.6105,70.3924,70.4588,35471.0
2023-05-08 12:30:00,74.3,74.49,74.28,74.47,38681.0,70.4588,70.639,70.4398,70.62,38681.0
2023-05-08 12:40:00,74.48,74.52,74.31,74.38,30782.0,70.6295,70.6674,70.4683,70.5347,30782.0
2023-05-08 12:50:00,74.39,74.51,74.37,74.48,38426.0,70.5442,70.658,70.5252,70.6295,38426.0
2023-05-08 13:00:00,74.48,74.5,74.23,74.25,33206.0,70.6295,70.6485,70.3924,70.4114,33206.0
2023-05-08 13:10:00,74.25,74.42,74.25,74.33,31376.0,70.4114,70.5726,70.4114,70.4873,31376.0
2023-05-08 13:20:00,74.33,74.46,74.3,74.45,19595.0,70.4873,70.6105,70.4588,70.6011,19595.0
2023-05-08 13:30:00,74.45,74.5,74.33,74.42,26553.0,70.6011,70.6485,70.4873,70.5726,26553.0
2023-05-08 13:40:00,74.44,74.5,74.34,74.41,23452.0,70.5916,70.6485,70.4967,70.5631,23452.0
2023-05-08 13:50:00,74.4,74.4,74.2,74.21,38733.0,70.5536,70.5536,70.364,70.3735,38733.0
2023-05-08 14:00:00,74.21,74.22,73.72,73.83,44788.0,70.3735,70.383,69.9088,70.0131,44788.0
2023-05-08 14:10:00,73.81,73.99,73.76,73.93,41527.0,69.9941,70.1648,69.9467,70.1079,41527.0
2023-05-08 14:20:00,73.96,74.13,73.96,74.07,30320.0,70.1364,70.2976,70.1364,70.2407,30320.0
2023-05-08 14:30:00,74.07,74.17,74.06,74.12,28094.0,70.2407,70.3355,70.2312,70.2881,28094.0
2023-05-08 14:40:00,74.11,74.31,74.03,74.3,35880.0,70.2786,70.4683,70.2028,70.4588,35880.0
2023-05-08 14:50:00,74.3,74.41,74.14,74.19,39353.0,70.4588,70.5631,70.3071,70.3545,39353.0
2023-05-08 15:00:00,74.2,74.29,74.14,74.2,37086.0,70.364,70.4493,70.3071,70.364,37086.0
2023-05-08 15:10:00,74.2,74.37,74.15,74.33,43908.0,70.364,70.5252,70.3166,70.4873,43908.0
2023-05-08 15:20:00,74.33,74.34,74.14,74.22,45330.0,70.4873,70.4967,70.3071,70.383,45330.0
2023-05-08 15:30:00,74.21,74.39,74.2,74.27,56419.0,70.3735,70.5442,70.364,70.4304,56419.0
2023-05-08 15:40:00,74.26,74.32,74.24,74.27,103093.0,70.4209,70.4778,70.4019,70.4304,103093.0
2023-05-08 15:50:00,74.27,74.32,74.1,74.29,438574.0,70.4304,70.4778,70.2692,70.4493,438574.0
2023-05-09 09:30:00,73.5,73.52,72.57,72.97,107509.0,69.7002,69.7191,68.8183,69.1976,107509.0
2023-05-09 09:40:00,72.97,73.01,72.66,72.66,123112.0,69.1976,69.2355,68.9036,68.9036,123112.0
2023-05-09 09:50:00,72.68,72.83,72.4,72.82,154818.0,68.9226,69.0648,68.657,69.0553,154818.0
2023-05-09 10:00:00,72.81,72.9,72.4,72.44,78819.0,69.0458,69.1312,68.657,68.695,78819.0
2023-05-09 10:10:00,72.46,72.54,72.14,72.23,123416.0,68.7139,68.7898,68.4105,68.4958,123416.0
2023-05-09 10:20:00,72.23,72.33,72.18,72.22,185737.0,68.4958,68.5907,68.4484,68.4863,185737.0
2023-05-09 10:30:00,72.21,72.57,72.18,72.5,71875.0,68.4769,68.8183,68.4484,68.7519,71875.0
2023-05-09 10:40:00,72.5,72.5,72.3,72.44,53650.0,68.7519,68.7519,68.5622,68.695,53650.0
2023-05-09 10:50:00,72.42,72.53,72.36,72.41,65088.0,68.676,68.7803,68.6191,68.6665,65088.0
2023-05-09 11:00:00,72.41,72.46,72.25,72.35,39551.0,68.6665,68.7139,68.5148,68.6096,39551.0
2023-05-09 11:10:00,72.34,72.45,72.17,72.39,42139.0,68.6001,68.7045,68.4389,68.6476,42139.0
2023-05-09 11:20:00,72.38,72.45,72.12,72.13,38459.0,68.6381,68.7045,68.3915,68.401,38459.0
2023-05-09 11:30:00,72.13,72.14,71.95,71.98,46321.0,68.401,68.4105,68.2303,68.2588,46321.0
2023-05-09 11:40:00,71.97,72.02,71.82,71.83,88391.0,68.2493,68.2967,68.107,68.1165,88391.0
2023-05-09 11:50:00,71.83,71.96,71.73,71.92,60081.0,68.1165,68.2398,68.0217,68.2019,60081.0
2023-05-09 12:00:00,71.91,71.93,71.78,71.88,41498.0,68.1924,68.2113,68.0691,68.1639,41498.0
2023-05-09 12:10:00,71.88,71.94,71.81,71.83,54091.0,68.1639,68.2208,68.0975,68.1165,54091.0
2023-05-09 12:20:00,71.83,71.87,71.72,71.74,37284.0,68.1165,68.1544,68.0122,68.0312,37284.0
2023-05-09 12:30:00,71.74,71.82,71.54,71.57,46932.0,68.0312,68.107,67.8415,67.87,46932.0
2023-05-09 12:40:00,71.58,71.62,71.53,71.54,45665.0,67.8794,67.9174,67.832,67.8415,45665.0
2023-05-09 12:50:00,71.56,71.92,71.56,71.9,27862.0,67.8605,68.2019,67.8605,68.1829,27862.0
2023-05-09 13:00:00,71.91,71.91,71.71,71.72,37431.0,68.1924,68.1924,68.0027,68.0122,37431.0
2023-05-09 13:10:00,71.73,71.93,71.71,71.77,51409.0,68.0217,68.2113,68.0027,68.0596,51409.0
2023-05-09 13:20:00,71.78,71.83,71.7,71.8,40095.0,68.0691,68.1165,67.9932,68.0881,40095.0
2023-05-09 13:30:00,71.8,72.0,71.79,72.0,40905.0,68.0881,68.2777,68.0786,68.2777,40905.0
2023-05-09 13:40:00,72.0,72.03,71.91,72.0,33784.0,68.2777,68.3062,68.1924,68.2777,33784.0
2023-05-09 13:50:00,72.02,72.34,72.02,72.32,31787.0,68.2967,68.6001,68.2967,68.5812,31787.0
2023-05-09 14:00:00,72.33,72.51,72.3,72.44,47408.0,68.5907,68.7614,68.5622,68.695,47408.0
2023-05-09 14:10:00,72.44,72.47,72.37,72.45,45012.0,68.695,68.7234,68.6286,68.7045,45012.0
2023-05-09 14:20:00,72.44,72.51,72.35,72.44,46541.0,68.695,68.7614,68.6096,68.695,46541.0
2023-05-09 14:30:00,72.45,72.51,72.4,72.41,36723.0,68.7045,68.7614,68.657,68.6665,36723.0
2023-05-09 14:40:00,72.41,72.6,72.4,72.58,31792.0,68.6665,68.8467,68.657,68.8277,31792.0
2023-05-09 14:50:00,72.58,72.64,72.43,72.56,75862.0,68.8277,68.8846,68.6855,68.8088,75862.0
2023-05-09 15:00:00,72.57,72.64,72.52,72.62,44399.0,68.8183,68.8846,68.7708,68.8657,44399.0
2023-05-09 15:10:00,72.61,72.63,72.53,72.59,60543.0,68.8562,68.8752,68.7803,68.8372,60543.0
2023-05-09 15:20:00,72.59,72.64,72.52,72.58,80004.0,68.8372,68.8846,68.7708,68.8277,80004.0
2023-05-09 15:30:00,72.58,72.64,72.48,72.49,106253.0,68.8277,68.8846,68.7329,68.7424,106253.0
2023-05-09 15:40:00,72.49,72.66,72.45,72.63,115514.0,68.7424,68.9036,68.7045,68.8752,115514.0
2023-05-09 15:50:00,72.64,72.84,72.6,72.69,477054.0,68.8846,69.0743,68.8467,68.932,477054.0
2023-05-10 09:30:00,73.51,74.02,73.51,73.6,243823.0,69.7097,70.1933,69.7097,69.795,243823.0
2023-05-10 09:40:00,73.62,73.77,73.27,73.67,113669.0,69.814,69.9562,69.4821,69.8614,113669.0
2023-05-10 09:50:00,73.71,73.86,73.45,73.72,103889.0,69.8993,70.0416,69.6528,69.9088,103889.0
2023-05-10 10:00:00,73.72,74.1,73.71,73.91,134573.0,69.9088,70.2692,69.8993,70.089,134573.0
2023-05-10 10:10:00,73.9,74.12,73.8,73.91,71270.0,70.0795,70.2881,69.9847,70.089,71270.0
2023-05-10 10:20:00,73.94,74.29,73.93,74.2,109360.0,70.1174,70.4493,70.1079,70.364,109360.0
2023-05-10 10:30:00,74.19,74.24,73.78,73.93,90474.0,70.3545,70.4019,69.9657,70.1079,90474.0
2023-05-10 10:40:00,73.95,74.03,73.73,73.96,81611.0,70.1269,70.2028,69.9183,70.1364,81611.0
2023-05-10 10:50:00,73.96,74.05,73.6,73.69,77189.0,70.1364,70.2217,69.795,69.8804,77189.0
2023-05-10 11:00:00,73.7,74.17,73.69,74.15,69292.0,69.8898,70.3355,69.8804,70.3166,69292.0
2023-05-10 11:10:00,74.16,74.18,73.99,74.14,68865.0,70.3261,70.345,70.1648,70.3071,68865.0
2023-05-10 11:20:00,74.13,74.23,74.1,74.14,56295.0,70.2976,70.3924,70.2692,70.3071,56295.0
2023-05-10 11:30:00,74.14,74.27,74.04,74.24,49219.0,70.3071,70.4304,70.2123,70.4019,49219.0
2023-05-10 11:40:00,74.24,74.42,74.21,74.23,56133.0,70.4019,70.5726,70.3735,70.3924,56133.0
2023-05-10 11:50:00,74.23,74.25,74.04,74.19,53413.0,70.3924,70.4114,70.2123,70.3545,53413.0
2023-05-10 12:00:00,74.18,74.18,73.87,73.88,66575.0,70.345,70.345,70.051,70.0605,66575.0
2023-05-10 12:10:00,73.88,74.1,73.87,74.1,46349.0,70.0605,70.2692,70.051,70.2692,46349.0
2023-05-10 12:20:00,74.08,74.17,74.0,74.12,48793.0,70.2502,70.3355,70.1743,70.2881,48793.0
2023-05-10 12:30:00,74.14,74.23,74.1,74.2,36203.0,70.3071,70.3924,70.2692,70.364,36203.0
2023-05-10 12:40:00,74.21,74.27,74.1,74.14,41099.0,70.3735,70.4304,70.2692,70.3071,41099.0
2023-05-10 12:50:00,74.15,74.19,74.05,74.16,59617.0,70.3166,70.3545,70.2217,70.3261,59617.0
2023-05-10 13:00:00,74.16,74.17,73.89,73.9,43401.0,70.3261,70.3355,70.07,70.0795,43401.0
2023-05-10 13:10:00,73.9,73.92,73.68,73.74,58065.0,70.0795,70.0985,69.8709,69.9278,58065.0
2023-05-10 13:20:00,73.75,73.81,73.45,73.56,56654.0,69.9372,69.9941,69.6528,69.7571,56654.0
2023-05-10 13:30:00,73.55,73.62,73.43,73.44,55940.0,69.7476,69.814,69.6338,69.6433,55940.0
2023-05-10 13:40:00,73.43,73.56,73.4,73.56,55570.0,69.6338,69.7571,69.6053,69.7571,55570.0
2023-05-10 13:50:00,73.56,73.7,73.45,73.66,47857.0,69.7571,69.8898,69.6528,69.8519,47857.0
2023-05-10 14:00:00,73.67,73.85,73.66,73.76,44206.0,69.8614,70.0321,69.8519,69.9467,44206.0
2023-05-10 14:10:00,73.76,73.84,73.64,73.82,46561.0,69.9467,70.0226,69.8329,70.0036,46561.0
2023-05-10 14:20:00,73.82,73.84,73.7,73.77,42175.0,70.0036,70.0226,69.8898,69.9562,42175.0
2023-05-10 14:30:00,73.79,73.9,73.74,73.82,56222.0,69.9752,70.0795,69.9278,70.0036,56222.0
2023-05-10 14:40:00,73.82,74.07,73.81,73.94,45110.0,70.0036,70.2407,69.9941,70.1174,45110.0
2023-05-10 14:50:00,73.92,74.0,73.9,74.0,42558.0,70.0985,70.1743,70.0795,70.1743,42558.0
2023-05-10 15:00:00,74.0,74.13,73.92,74.09,56185.0,70.1743,70.2976,70.0985,70.2597,56185.0
2023-05-10 15:10:00,74.1,74.24,74.08,74.24,76395.0,70.2692,70.4019,70.2502,70.4019,76395.0
2023-05-10 15:20:00,74.25,74.49,74.25,74.44,84422.0,70.4114,70.639,70.4114,70.5916,84422.0
2023-05-10 15:30:00,74.43,74.57,74.39,74.53,137933.0,70.5821,70.7149,70.5442,70.6769,137933.0
2023-05-10 15:40:00,74.53,74.59,74.28,74.28,189440.0,70.6769,70.7338,70.4398,70.4398,189440.0
2023-05-10 15:50:00,74.28,74.33,74.1,74.18,373079.0,70.4398,70.4873,70.2692,70.345,373079.0
2023-05-11 09:30:00,73.85,73.98,73.28,73.34,53327.0,70.0321,70.1554,69.4915,69.5484,53327.0
2023-05-11 09:40:00,73.31,73.56,73.05,73.21,26517.0,69.52,69.7571,69.2734,69.4252,26517.0
2023-05-11 09:50:00,73.19,73.25,73.06,73.19,45684.0,69.4062,69.4631,69.2829,69.4062,45684.0
2023-05-11 10:00:00,73.17,73.17,72.54,72.65,48846.0,69.3872,69.3872,68.7898,68.8941,48846.0
2023-05-11 10:10:00,72.69,72.7,72.2,72.22,77114.0,68.932,68.9415,68.4674,68.4863,77114.0
2023-05-11 10:20:00,72.22,72.59,72.14,72.58,37094.0,68.4863,68.8372,68.4105,68.8277,37094.0
2023-05-11 10:30:00,72.58,72.58,72.12,72.15,25311.0,68.8277,68.8277,68.3915,68.42,25311.0
2023-05-11 10:40:00,72.15,72.2,71.87,72.2,68863.0,68.42,68.4674,68.1544,68.4674,68863.0
2023-05-11 10:50:00,72.21,72.28,72.08,72.18,46304.0,68.4769,68.5432,68.3536,68.4484,46304.0
2023-05-11 11:00:00,72.19,72.31,71.89,71.95,39943.0,68.4579,68.5717,68.1734,68.2303,39943.0
2023-05-11 11:10:00,71.93,72.1,71.87,71.93,52541.0,68.2113,68.3726,68.1544,68.2113,52541.0
2023-05-11 11:20:00,71.94,72.11,71.94,72.03,36545.0,68.2208,68.382,68.2208,68.3062,36545.0
2023-05-11 11:30:00,72.04,72.11,71.87,71.91,69688.0,68.3157,68.382,68.1544,68.1924,69688.0
2023-05-11 11:40:00,71.92,72.11,71.84,71.92,67452.0,68.2019,68.382,68.126,68.2019,67452.0
2023-05-11 11:50:00,71.92,72.12,71.9,72.1,25405.0,68.2019,68.3915,68.1829,68.3726,25405.0
2023-05-11 12:00:00,72.1,72.23,71.98,72.22,36444.0,68.3726,68.4958,68.2588,68.4863,36444.0
2023-05-11 12:10:00,72.21,72.43,72.16,72.43,32072.0,68.4769,68.6855,68.4295,68.6855,32072.0
2023-05-11 12:20:00,72.44,72.62,72.4,72.59,25638.0,68.695,68.8657,68.657,68.8372,25638.0
2023-05-11 12:30:00,72.58,72.74,72.5,72.51,19009.0,68.8277,68.9795,68.7519,68.7614,19009.0
2023-05-11 12:40:00,72.51,72.69,72.5,72.6,24057.0,68.7614,68.932,68.7519,68.8467,24057.0
2023-05-11 12:50:00,72.62,72.73,72.56,72.71,18915.0,68.8657,68.97,68.8088,68.951,18915.0
2023-05-11 13:00:00,72.7,72.71,72.52,72.62,19792.0,68.9415,68.951,68.7708,68.8657,19792.0
2023-05-11 13:10:00,72.61,72.79,72.55,72.75,72807.0,68.8562,69.0269,68.7993,68.9889,72807.0
2023-05-11 13:20:00,72.77,72.81,72.61,72.63,49254.0,69.0079,69.0458,68.8562,68.8752,49254.0
2023-05-11 13:30:00,72.62,72.74,72.58,72.68,68963.0,68.8657,68.9795,68.8277,68.9226,68963.0
2023-05-11 13:40:00,72.64,72.64,72.33,72.38,53637.0,68.8846,68.8846,68.5907,68.6381,53637.0
2023-05-11 13:50:00,72.37,72.47,72.3,72.44,29584.0,68.6286,68.7234,68.5622,68.695,29584.0
2023-05-11 14:00:00,72.46,72.5,72.37,72.49,26349.0,68.7139,68.7519,68.6286,68.7424,26349.0
2023-05-11 14:10:00,72.5,72.5,72.31,72.37,34450.0,68.7519,68.7519,68.5717,68.6286,34450.0
2023-05-11 14:20:00,72.35,72.53,72.32,72.5,20736.0,68.6096,68.7803,68.5812,68.7519,20736.0
2023-05-11 14:30:00,72.5,72.58,72.45,72.56,20884.0,68.7519,68.8277,68.7045,68.8088,20884.0
2023-05-11 14:40:00,72.57,72.77,72.56,72.75,40722.0,68.8183,69.0079,68.8088,68.9889,40722.0
2023-05-11 14:50:00,72.75,72.86,72.74,72.84,31176.0,68.9889,69.0933,68.9795,69.0743,31176.0
2023-05-11 15:00:00,72.85,72.89,72.74,72.87,31610.0,69.0838,69.1217,68.9795,69.1027,31610.0
2023-05-11 15:10:00,72.87,73.05,72.85,72.99,86199.0,69.1027,69.2734,69.0838,69.2165,86199.0
2023-05-11 15:20:00,72.98,73.08,72.93,73.0,59794.0,69.2071,69.3019,69.1596,69.226,59794.0
2023-05-11 15:30:00,73.0,73.11,72.99,73.02,71514.0,69.226,69.3303,69.2165,69.245,71514.0
2023-05-11 15:40:00,73.02,73.06,72.87,72.97,128579.0,69.245,69.2829,69.1027,69.1976,128579.0
2023-05-11 15:50:00,72.95,73.22,72.81,73.17,334733.0,69.1786,69.4346,69.0458,69.3872,334733.0
2023-05-12 09:30:00,73.99,74.18,73.66,73.66,66893.0,70.1648,70.345,69.8519,69.8519,66893.0
2023-05-12 09:40:00,73.73,73.86,73.37,73.43,40932.0,69.9183,70.0416,69.5769,69.6338,40932.0
2023-05-12 09:50:00,73.38,73.71,73.37,73.48,37553.0,69.5864,69.8993,69.5769,69.6812,37553.0
2023-05-12 10:00:00,73.42,73.46,72.87,73.07,69334.0,69.6243,69.6622,69.1027,69.2924,69334.0
2023-05-12 10:10:00,73.09,73.19,73.01,73.12,26600.0,69.3114,69.4062,69.2355,69.3398,26600.0
2023-05-12 10:20:00,73.14,73.17,73.0,73.06,22939.0,69.3588,69.3872,69.226,69.2829,22939.0
2023-05-12 10:30:00,73.04,73.17,72.99,73.07,28586.0,69.264,69.3872,69.2165,69.2924,28586.0
2023-05-12 10:40:00,73.06,73.19,73.06,73.12,17240.0,69.2829,69.4062,69.2829,69.3398,17240.0
2023-05-12 10:50:00,73.12,73.19,72.97,73.19,24604.0,69.3398,69.4062,69.1976,69.4062,24604.0
2023-05-12 11:00:00,73.2,73.43,73.2,73.39,24163.0,69.4157,69.6338,69.4157,69.5959,24163.0
2023-05-12 11:10:00,73.39,73.48,73.2,73.25,30262.0,69.5959,69.6812,69.4157,69.4631,30262.0
2023-05-12 11:20:00,73.25,73.34,73.18,73.22,19242.0,69.4631,69.5484,69.3967,69.4346,19242.0
2023-05-12 11:30:00,73.2,73.29,73.12,73.19,25338.0,69.4157,69.501,69.3398,69.4062,25338.0
2023-05-12 11:40:00,73.19,73.4,73.19,73.35,30443.0,69.4062,69.6053,69.4062,69.5579,30443.0
2023-05-12 11:50:00,73.37,73.58,73.36,73.55,20656.0,69.5769,69.776,69.5674,69.7476,20656.0
2023-05-12 12:00:00,73.55,73.56,73.28,73.3,59840.0,69.7476,69.7571,69.4915,69.5105,59840.0
2023-05-12 12:10:00,73.3,73.36,73.22,73.3,29988.0,69.5105,69.5674,69.4346,69.5105,29988.0
2023-05-12 12:20:00,73.3,73.3,72.97,73.13,58376.0,69.5105,69.5105,69.1976,69.3493,58376.0
2023-05-12 12:30:00,73.12,73.22,73.05,73.11,23560.0,69.3398,69.4346,69.2734,69.3303,23560.0
2023-05-12 12:40:00,73.13,73.14,72.98,73.0,47759.0,69.3493,69.3588,69.2071,69.226,47759.0
2023-05-12 12:50:00,72.99,73.01,72.93,72.97,18547.0,69.2165,69.2355,69.1596,69.1976,18547.0
2023-05-12 13:00:00,72.95,73.04,72.93,73.04,23509.0,69.1786,69.264,69.1596,69.264,23509.0
2023-05-12 13:10:00,73.03,73.14,72.97,73.13,16072.0,69.2545,69.3588,69.1976,69.3493,16072.0
2023-05-12 13:20:00,73.12,73.38,73.1,73.23,16014.0,69.3398,69.5864,69.3209,69.4441,16014.0
2023-05-12 13:30:00,73.22,73.34,73.19,73.2,19238.0,69.4346,69.5484,69.4062,69.4157,19238.0
2023-05-12 13:40:00,73.17,73.27,73.11,73.14,20497.0,69.3872,69.4821,69.3303,69.3588,20497.0
2023-05-12 13:50:00,73.1,73.12,72.87,72.88,20360.0,69.3209,69.3398,69.1027,69.1122,20360.0
2023-05-12 14:00:00,72.86,72.92,72.8,72.88,18600.0,69.0933,69.1502,69.0364,69.1122,18600.0
2023-05-12 14:10:00,72.89,73.07,72.87,73.06,73017.0,69.1217,69.2924,69.1027,69.2829,73017.0
2023-05-12 14:20:00,73.06,73.09,72.86,72.99,28459.0,69.2829,69.3114,69.0933,69.2165,28459.0
2023-05-12 14:30:00,72.96,73.04,72.91,72.97,19633.0,69.1881,69.264,69.1407,69.1976,19633.0
2023-05-12 14:40:00,72.97,73.0,72.87,72.98,43565.0,69.1976,69.226,69.1027,69.2071,43565.0
2023-05-12 14:50:00,72.98,73.08,72.96,72.99,20810.0,69.2071,69.3019,69.1881,69.2165,20810.0
2023-05-12 15:00:00,73.0,73.34,72.98,73.31,56253.0,69.226,69.5484,69.2071,69.52,56253.0
2023-05-12 15:10:00,73.3,73.41,73.21,73.4,93545.0,69.5105,69.6148,69.4252,69.6053,93545.0
2023-05-12 15:20:00,73.42,73.5,73.4,73.49,38311.0,69.6243,69.7002,69.6053,69.6907,38311.0
2023-05-12 15:30:00,73.49,73.66,73.44,73.51,73309.0,69.6907,69.8519,69.6433,69.7097,73309.0
2023-05-12 15:40:00,73.52,73.79,73.5,73.77,119005.0,69.7191,69.9752,69.7002,69.9562,119005.0
2023-05-12 15:50:00,73.76,73.94,73.71,73.84,360619.0,69.9467,70.1174,69.8993,70.0226,360619.0
2023-05-15 09:30:00,73.76,73.94,73.24,73.33,71947.0,69.9467,70.1174,69.4536,69.539,71947.0
2023-05-15 09:40:00,73.38,73.79,73.34,73.68,29315.0,69.5864,69.9752,69.5484,69.8709,29315.0
2023-05-15 09:50:00,73.71,73.73,73.41,73.41,30309.0,69.8993,69.9183,69.6148,69.6148,30309.0
2023-05-15 10:00:00,73.45,73.71,73.33,73.42,40481.0,69.6528,69.8993,69.539,69.6243,40481.0
2023-05-15 10:10:00,73.43,73.57,73.4,73.54,22097.0,69.6338,69.7666,69.6053,69.7381,22097.0
2023-05-15 10:20:00,73.55,73.64,73.44,73.59,14405.0,69.7476,69.8329,69.6433,69.7855,14405.0
2023-05-15 10:30:00,73.57,73.69,73.52,73.52,15199.0,69.7666,69.8804,69.7191,69.7191,15199.0
2023-05-15 10:40:00,73.55,73.65,73.53,73.65,25302.0,69.7476,69.8424,69.7286,69.8424,25302.0
2023-05-15 10:50:00,73.65,73.79,73.55,73.63,31840.0,69.8424,69.9752,69.7476,69.8235,31840.0
2023-05-15 11:00:00,73.63,73.86,73.62,73.78,19554.0,69.8235,70.0416,69.814,69.9657,19554.0
2023-05-15 11:10:00,73.79,74.01,73.77,73.93,28189.0,69.9752,70.1838,69.9562,70.1079,28189.0
2023-05-15 11:20:00,73.94,74.1,73.93,74.01,19107.0,70.1174,70.2692,70.1079,70.1838,19107.0
2023-05-15 11:30:00,74.01,74.11,73.96,74.01,21827.0,70.1838,70.2786,70.1364,70.1838,21827.0
2023-05-15 11:40:00,74.0,74.23,73.96,74.21,27445.0,70.1743,70.3924,70.1364,70.3735,27445.0
2023-05-15 11:50:00,74.22,74.37,74.21,74.31,26154.0,70.383,70.5252,70.3735,70.4683,26154.0
2023-05-15 12:00:00,74.29,74.4,74.12,74.37,32139.0,70.4493,70.5536,70.2881,70.5252,32139.0
2023-05-15 12:10:00,74.38,74.64,74.27,74.63,32373.0,70.5347,70.7812,70.4304,70.7718,32373.0
2023-05-15 12:20:00,74.64,74.64,74.28,74.35,23719.0,70.7812,70.7812,70.4398,70.5062,23719.0
2023-05-15 12:30:00,74.37,74.47,74.33,74.45,13991.0,70.5252,70.62,70.4873,70.6011,13991.0
2023-05-15 12:40:00,74.45,74.58,74.45,74.53,13217.0,70.6011,70.7243,70.6011,70.6769,13217.0
2023-05-15 12:50:00,74.52,74.84,74.49,74.84,18944.0,70.6674,70.9709,70.639,70.9709,18944.0
2023-05-15 13:00:00,74.84,75.05,74.8,75.03,35661.0,70.9709,71.17,70.933,71.1511,35661.0
2023-05-15 13:10:00,75.03,75.15,74.97,75.05,27434.0,71.1511,71.2649,71.0942,71.17,27434.0
2023-05-15 13:20:00,75.03,75.09,74.82,74.84,48798.0,71.1511,71.208,70.9519,70.9709,48798.0
2023-05-15 13:30:00,74.82,74.92,74.75,74.86,12519.0,70.9519,71.0468,70.8856,70.9899,12519.0
2023-05-15 13:40:00,74.87,74.92,74.66,74.71,15181.0,70.9993,71.0468,70.8002,70.8476,15181.0
2023-05-15 13:50:00,74.72,74.92,74.7,74.86,18693.0,70.8571,71.0468,70.8381,70.9899,18693.0
2023-05-15 14:00:00,74.87,74.89,74.7,74.77,16278.0,70.9993,71.0183,70.8381,70.9045,16278.0
2023-05-15 14:10:00,74.78,74.85,74.74,74.8,18314.0,70.914,70.9804,70.8761,70.933,18314.0
2023-05-15 14:20:00,74.8,74.87,74.76,74.82,17552.0,70.933,70.9993,70.895,70.9519,17552.0
2023-05-15 14:30:00,74.82,75.0,74.82,74.99,39269.0,70.9519,71.1226,70.9519,71.1131,39269.0
2023-05-15 14:40:00,75.0,75.13,75.0,75.1,41099.0,71.1226,71.2459,71.1226,71.2175,41099.0
2023-05-15 14:50:00,75.11,75.12,74.79,74.85,21003.0,71.2269,71.2364,70.9235,70.9804,21003.0
2023-05-15 15:00:00,74.83,74.95,74.8,74.94,28260.0,70.9614,71.0752,70.933,71.0657,28260.0
2023-05-15 15:10:00,74.92,75.0,74.88,74.92,40517.0,71.0468,71.1226,71.0088,71.0468,40517.0
2023-05-15 15:20:00,74.92,75.11,74.88,75.11,49358.0,71.0468,71.2269,71.0088,71.2269,49358.0
2023-05-15 15:30:00,75.11,75.24,75.07,75.22,72515.0,71.2269,71.3502,71.189,71.3313,72515.0
2023-05-15 15:40:00,75.24,75.35,75.2,75.33,101254.0,71.3502,71.4545,71.3123,71.4356,101254.0
2023-05-15 15:50:00,75.32,75.42,75.25,75.41,355653.0,71.4261,71.5209,71.3597,71.5114,355653.0
2023-05-16 09:30:00,75.4,76.17,75.22,75.26,111337.0,71.5019,72.2321,71.3313,71.3692,111337.0
2023-05-16 09:40:00,75.31,76.03,75.26,75.52,41545.0,71.4166,72.0994,71.3692,71.6157,41545.0
2023-05-16 09:50:00,75.51,75.51,75.05,75.19,45755.0,71.6063,71.6063,71.17,71.3028,45755.0
2023-05-16 10:00:00,75.19,75.23,74.97,74.98,44703.0,71.3028,71.3407,71.0942,71.1037,44703.0
2023-05-16 10:10:00,74.92,74.92,74.71,74.86,33355.0,71.0468,71.0468,70.8476,70.9899,33355.0
2023-05-16 10:20:00,74.85,74.95,74.7,74.95,33412.0,70.9804,71.0752,70.8381,71.0752,33412.0
2023-05-16 10:30:00,74.99,75.02,74.8,74.8,18395.0,71.1131,71.1416,70.933,70.933,18395.0
2023-05-16 10:40:00,74.81,75.1,74.76,75.01,19216.0,70.9424,71.2175,70.895,71.1321,19216.0
2023-05-16 10:50:00,75.04,75.09,74.9,74.98,41419.0,71.1606,71.208,71.0278,71.1037,41419.0
2023-05-16 11:00:00,75.0,75.17,74.89,75.14,15143.0,71.1226,71.2838,71.0183,71.2554,15143.0
2023-05-16 11:10:00,75.15,75.25,75.02,75.05,62500.0,71.2649,71.3597,71.1416,71.17,62500.0
2023-05-16 11:20:00,75.07,75.15,74.97,75.15,34393.0,71.189,71.2649,71.0942,71.2649,34393.0
2023-05-16 11:30:00,75.15,75.16,74.91,74.99,48351.0,71.2649,71.2744,71.0373,71.1131,48351.0
2023-05-16 11:40:00,75.01,75.28,74.98,75.28,20409.0,71.1321,71.3882,71.1037,71.3882,20409.0
2023-05-16 11:50:00,75.27,75.35,75.23,75.32,20671.0,71.3787,71.4545,71.3407,71.4261,20671.0
2023-05-16 12:00:00,75.31,75.33,75.1,75.14,26656.0,71.4166,71.4356,71.2175,71.2554,26656.0
2023-05-16 12:10:00,75.11,75.12,74.91,74.91,28196.0,71.2269,71.2364,71.0373,71.0373,28196.0
2023-05-16 12:20:00,74.92,74.95,74.81,74.86,15108.0,71.0468,71.0752,70.9424,70.9899,15108.0
2023-05-16 12:30:00,74.87,74.93,74.81,74.89,7981.0,70.9993,71.0562,70.9424,71.0183,7981.0
2023-05-16 12:40:00,74.89,74.92,74.72,74.8,20102.0,71.0183,71.0468,70.8571,70.933,20102.0
2023-05-16 12:50:00,74.82,74.88,74.8,74.84,18465.0,70.9519,71.0088,70.933,70.9709,18465.0
2023-05-16 13:00:00,74.84,74.87,74.73,74.78,12037.0,70.9709,70.9993,70.8666,70.914,12037.0
2023-05-16 13:10:00,74.77,74.77,74.57,74.64,21929.0,70.9045,70.9045,70.7149,70.7812,21929.0
2023-05-16 13:20:00,74.63,74.64,74.46,74.46,13613.0,70.7718,70.7812,70.6105,70.6105,13613.0
2023-05-16 13:30:00,74.48,74.5,74.31,74.34,17949.0,70.6295,70.6485,70.4683,70.4967,17949.0
2023-05-16 13:40:00,74.34,74.56,74.28,74.56,27498.0,70.4967,70.7054,70.4398,70.7054,27498.0
2023-05-16 13:50:00,74.56,74.66,74.54,74.64,17466.0,70.7054,70.8002,70.6864,70.7812,17466.0
2023-05-16 14:00:00,74.65,74.76,74.55,74.58,21869.0,70.7907,70.895,70.6959,70.7243,21869.0
2023-05-16 14:10:00,74.56,74.68,74.49,74.68,16085.0,70.7054,70.8192,70.639,70.8192,16085.0
2023-05-16 14:20:00,74.71,74.82,74.66,74.8,18592.0,70.8476,70.9519,70.8002,70.933,18592.0
2023-05-16 14:30:00,74.8,74.82,74.62,74.71,19364.0,70.933,70.9519,70.7623,70.8476,19364.0
2023-05-16 14:40:00,74.7,74.78,74.7,74.77,17904.0,70.8381,70.914,70.8381,70.9045,17904.0
2023-05-16 14:50:00,74.77,74.9,74.77,74.9,31486.0,70.9045,71.0278,70.9045,71.0278,31486.0
2023-05-16 15:00:00,74.9,74.96,74.74,74.77,27714.0,71.0278,71.0847,70.8761,70.9045,27714.0
2023-05-16 15:10:00,74.77,74.82,74.72,74.74,41832.0,70.9045,70.9519,70.8571,70.8761,41832.0
2023-05-16 15:20:00,74.73,74.98,74.64,74.94,46611.0,70.8666,71.1037,70.7812,71.0657,46611.0
2023-05-16 15:30:00,74.94,74.97,74.73,74.77,49339.0,71.0657,71.0942,70.8666,70.9045,49339.0
2023-05-16 15:40:00,74.78,74.78,74.54,74.59,72868.0,70.914,70.914,70.6864,70.7338,72868.0
2023-05-16 15:50:00,74.59,74.63,73.99,74.04,403546.0,70.7338,70.7718,70.1648,70.2123,403546.0
2023-05-17 09:30:00,75.07,75.5,74.79,74.9,60260.0,71.189,71.5968,70.9235,71.0278,60260.0
2023-05-17 09:40:00,74.86,74.92,74.6,74.68,28433.0,70.9899,71.0468,70.7433,70.8192,28433.0
2023-05-17 09:50:00,74.6,74.71,74.44,74.57,26530.0,70.7433,70.8476,70.5916,70.7149,26530.0
2023-05-17 10:00:00,74.53,74.93,74.45,74.81,43632.0,70.6769,71.0562,70.6011,70.9424,43632.0
2023-05-17 10:10:00,74.83,74.97,74.76,74.94,28717.0,70.9614,71.0942,70.895,71.0657,28717.0
2023-05-17 10:20:00,74.92,75.23,74.9,75.13,25187.0,71.0468,71.3407,71.0278,71.2459,25187.0
2023-05-17 10:30:00,75.14,75.17,74.99,75.09,21539.0,71.2554,71.2838,71.1131,71.208,21539.0
2023-05-17 10:40:00,75.06,75.11,74.9,74.95,20238.0,71.1795,71.2269,71.0278,71.0752,20238.0
2023-05-17 10:50:00,74.95,75.14,74.92,75.06,22044.0,71.0752,71.2554,71.0468,71.1795,22044.0
2023-05-17 11:00:00,75.11,75.25,75.08,75.22,15831.0,71.2269,71.3597,71.1985,71.3313,15831.0
2023-05-17 11:10:00,75.22,75.68,75.2,75.56,31763.0,71.3313,71.7675,71.3123,71.6537,31763.0
2023-05-17 11:20:00,75.56,75.8,75.4,75.8,26251.0,71.6537,71.8813,71.5019,71.8813,26251.0
2023-05-17 11:30:00,75.78,75.88,75.69,75.88,26339.0,71.8623,71.9571,71.777,71.9571,26339.0
2023-05-17 11:40:00,75.91,76.04,75.88,75.99,24694.0,71.9856,72.1089,71.9571,72.0614,24694.0
2023-05-17 11:50:00,75.96,76.02,75.77,75.8,21740.0,72.033,72.0899,71.8528,71.8813,21740.0
2023-05-17 12:00:00,75.77,75.8,75.62,75.75,18997.0,71.8528,71.8813,71.7106,71.8339,18997.0
2023-05-17 12:10:00,75.77,75.8,75.6,75.61,18494.0,71.8528,71.8813,71.6916,71.7011,18494.0
2023-05-17 12:20:00,75.63,75.82,75.59,75.82,26596.0,71.7201,71.9002,71.6821,71.9002,26596.0
2023-05-17 12:30:00,75.82,76.03,75.79,76.03,20495.0,71.9002,72.0994,71.8718,72.0994,20495.0
2023-05-17 12:40:00,76.07,76.2,75.97,76.17,16973.0,72.1373,72.2606,72.0425,72.2321,16973.0
2023-05-17 12:50:00,76.18,76.43,76.15,76.43,82433.0,72.2416,72.4787,72.2132,72.4787,82433.0
2023-05-17 13:00:00,76.44,76.71,76.43,76.64,33774.0,72.4882,72.7442,72.4787,72.6778,33774.0
2023-05-17 13:10:00,76.63,76.63,76.45,76.5,35359.0,72.6684,72.6684,72.4977,72.5451,35359.0
2023-05-17 13:20:00,76.5,76.56,76.45,76.54,54925.0,72.5451,72.602,72.4977,72.583,54925.0
2023-05-17 13:30:00,76.53,76.59,76.46,76.59,22059.0,72.5735,72.6304,72.5071,72.6304,22059.0
2023-05-17 13:40:00,76.59,76.71,76.5,76.67,21148.0,72.6304,72.7442,72.5451,72.7063,21148.0
2023-05-17 13:50:00,76.65,76.73,76.61,76.73,40658.0,72.6873,72.7632,72.6494,72.7632,40658.0
2023-05-17 14:00:00,76.74,76.75,76.49,76.54,22433.0,72.7727,72.7822,72.5356,72.583,22433.0
2023-05-17 14:10:00,76.55,76.63,76.47,76.55,20066.0,72.5925,72.6684,72.5166,72.5925,20066.0
2023-05-17 14:20:00,76.53,76.54,76.37,76.42,14646.0,72.5735,72.583,72.4218,72.4692,14646.0
2023-05-17 14:30:00,76.44,76.45,76.28,76.37,15781.0,72.4882,72.4977,72.3365,72.4218,15781.0
2023-05-17 14:40:00,76.38,76.47,76.29,76.38,24584.0,72.4313,72.5166,72.3459,72.4313,24584.0
2023-05-17 14:50:00,76.39,76.41,76.29,76.32,18960.0,72.4408,72.4597,72.3459,72.3744,18960.0
2023-05-17 15:00:00,76.32,76.51,76.26,76.48,40751.0,72.3744,72.5546,72.3175,72.5261,40751.0
2023-05-17 15:10:00,76.48,76.68,76.47,76.62,51439.0,72.5261,72.7158,72.5166,72.6589,51439.0
2023-05-17 15:20:00,76.6,76.63,76.47,76.52,52494.0,72.6399,72.6684,72.5166,72.564,52494.0
2023-05-17 15:30:00,76.52,76.69,76.5,76.68,89753.0,72.564,72.7253,72.5451,72.7158,89753.0
2023-05-17 15:40:00,76.7,76.86,76.65,76.84,119147.0,72.7347,72.8865,72.6873,72.8675,119147.0
2023-05-17 15:50:00,76.85,76.88,76.5,76.61,306723.0,72.877,72.9054,72.5451,72.6494,306723.0
2023-05-18 09:30:00,77.14,77.37,76.76,77.26,51668.0,73.152,73.3701,72.7916,73.2658,51668.0
2023-05-18 09:40:00,77.23,77.35,76.97,77.15,33535.0,73.2373,73.3511,72.9908,73.1615,33535.0
2023-05-18 09:50:00,77.1,77.16,76.82,77.07,31831.0,73.1141,73.171,72.8485,73.0856,31831.0
2023-05-18 10:00:00,77.09,77.43,76.94,77.43,42974.0,73.1046,73.427,72.9623,73.427,42974.0
2023-05-18 10:10:00,77.45,77.5,77.16,77.28,32533.0,73.446,73.4934,73.171,73.2848,32533.0
2023-05-18 10:20:00,77.31,77.53,77.29,77.45,42248.0,73.3132,73.5218,73.2942,73.446,42248.0
2023-05-18 10:30:00,77.45,77.69,77.45,77.59,38791.0,73.446,73.6736,73.446,73.5787,38791.0
2023-05-18 10:40:00,77.58,77.58,77.28,77.47,49677.0,73.5692,73.5692,73.2848,73.4649,49677.0
2023-05-18 10:50:00,77.45,77.59,77.36,77.59,40756.0,73.446,73.5787,73.3606,73.5787,40756.0
2023-05-18 11:00:00,77.6,77.9,77.59,77.84,39588.0,73.5882,73.8727,73.5787,73.8158,39588.0
2023-05-18 11:10:00,77.84,77.9,77.74,77.9,30985.0,73.8158,73.8727,73.721,73.8727,30985.0
2023-05-18 11:20:00,77.9,78.06,77.78,77.93,36785.0,73.8727,74.0244,73.7589,73.9012,36785.0
2023-05-18 11:30:00,77.94,78.08,77.85,78.0,37497.0,73.9106,74.0434,73.8253,73.9675,37497.0
2023-05-18 11:40:00,78.01,78.15,77.96,78.08,43783.0,73.977,74.1098,73.9296,74.0434,43783.0
2023-05-18 11:50:00,78.09,78.16,77.76,77.87,62202.0,74.0529,74.1193,73.7399,73.8443,62202.0
2023-05-18 12:00:00,77.86,77.88,77.5,77.56,32704.0,73.8348,73.8537,73.4934,73.5503,32704.0
2023-05-18 12:10:00,77.52,77.64,77.31,77.38,43896.0,73.5123,73.6261,73.3132,73.3796,43896.0
2023-05-18 12:20:00,77.39,77.5,77.3,77.35,36012.0,73.3891,73.4934,73.3037,73.3511,36012.0
2023-05-18 12:30:00,77.34,77.44,77.29,77.38,39998.0,73.3417,73.4365,73.2942,73.3796,39998.0
2023-05-18 12:40:00,77.38,77.58,77.34,77.58,48515.0,73.3796,73.5692,73.3417,73.5692,48515.0
2023-05-18 12:50:00,77.6,77.76,77.52,77.66,26609.0,73.5882,73.7399,73.5123,73.6451,26609.0
2023-05-18 13:00:00,77.66,77.79,77.46,77.52,81106.0,73.6451,73.7684,73.4554,73.5123,81106.0
2023-05-18 13:10:00,77.53,77.62,77.33,77.59,27681.0,73.5218,73.6072,73.3322,73.5787,27681.0
2023-05-18 13:20:00,77.61,77.72,77.47,77.49,37457.0,73.5977,73.702,73.4649,73.4839,37457.0
2023-05-18 13:30:00,77.44,77.57,77.38,77.4,24951.0,73.4365,73.5598,73.3796,73.3986,24951.0
2023-05-18 13:40:00,77.39,77.45,77.25,77.37,23397.0,73.3891,73.446,73.2563,73.3701,23397.0
2023-05-18 13:50:00,77.37,77.38,77.17,77.27,36058.0,73.3701,73.3796,73.1804,73.2753,36058.0
2023-05-18 14:00:00,77.26,77.32,77.13,77.19,33499.0,73.2658,73.3227,73.1425,73.1994,33499.0
2023-05-18 14:10:00,77.19,77.43,77.15,77.43,40382.0,73.1994,73.427,73.1615,73.427,40382.0
2023-05-18 14:20:00,77.44,77.6,77.4,77.54,47393.0,73.4365,73.5882,73.3986,73.5313,47393.0
2023-05-18 14:30:00,77.54,77.63,77.5,77.62,26826.0,73.5313,73.6167,73.4934,73.6072,26826.0
2023-05-18 14:40:00,77.63,77.74,77.58,77.72,24212.0,73.6167,73.721,73.5692,73.702,24212.0
2023-05-18 14:50:00,77.74,77.81,77.67,77.78,30121.0,73.721,73.7874,73.6546,73.7589,30121.0
2023-05-18 15:00:00,77.79,77.95,77.72,77.95,43236.0,73.7684,73.9201,73.702,73.9201,43236.0
2023-05-18 15:10:00,77.96,78.17,77.91,78.15,67694.0,73.9296,74.1287,73.8822,74.1098,67694.0
2023-05-18 15:20:00,78.17,78.31,78.12,78.3,76795.0,74.1287,74.2615,74.0813,74.252,76795.0
2023-05-18 15:30:00,78.31,78.33,78.13,78.21,86696.0,74.2615,74.2805,74.0908,74.1667,86696.0
2023-05-18 15:40:00,78.2,78.42,78.18,78.3,131633.0,74.1572,74.3658,74.1382,74.252,131633.0
2023-05-18 15:50:00,78.31,78.49,78.24,78.3,526521.0,74.2615,74.4322,74.1951,74.252,526521.0
2023-05-19 09:30:00,78.0,78.36,77.64,77.7,147090.0,74.3313,74.6744,73.9883,74.0454,147090.0
2023-05-19 09:40:00,77.69,78.28,77.68,77.75,47512.0,74.0359,74.5982,74.0264,74.0931,47512.0
2023-05-19 09:50:00,77.76,78.1,77.73,77.97,52371.0,74.1026,74.4266,74.074,74.3027,52371.0
2023-05-19 10:00:00,77.94,77.98,77.49,77.75,51085.0,74.2742,74.3123,73.8453,74.0931,51085.0
2023-05-19 10:10:00,77.75,77.86,77.49,77.86,47724.0,74.0931,74.1979,73.8453,74.1979,47724.0
2023-05-19 10:20:00,77.87,78.0,77.71,77.72,98288.0,74.2075,74.3313,74.055,74.0645,98288.0
2023-05-19 10:30:00,77.72,77.86,77.59,77.74,33545.0,74.0645,74.1979,73.9406,74.0836,33545.0
2023-05-19 10:40:00,77.74,77.85,77.62,77.84,41902.0,74.0836,74.1884,73.9692,74.1789,41902.0
2023-05-19 10:50:00,77.86,77.97,77.73,77.93,24524.0,74.1979,74.3027,74.074,74.2646,24524.0
2023-05-19 11:00:00,77.95,77.99,77.83,77.89,28082.0,74.2837,74.3218,74.1693,74.2265,28082.0
2023-05-19 11:10:00,77.87,78.1,77.79,78.01,98344.0,74.2075,74.4266,74.1312,74.3409,98344.0
2023-05-19 11:20:00,78.01,78.33,77.98,77.98,32973.0,74.3409,74.6458,74.3123,74.3123,32973.0
2023-05-19 11:30:00,77.99,78.01,77.49,77.58,49088.0,74.3218,74.3409,73.8453,73.9311,49088.0
2023-05-19 11:40:00,77.58,78.06,77.5,77.98,35944.0,73.9311,74.3885,73.8549,74.3123,35944.0
2023-05-19 11:50:00,77.97,77.97,77.63,77.73,34575.0,74.3027,74.3027,73.9787,74.074,34575.0
2023-05-19 12:00:00,77.71,77.78,77.56,77.62,33791.0,74.055,74.1217,73.912,73.9692,33791.0
2023-05-19 12:10:00,77.64,77.8,77.54,77.7,31380.0,73.9883,74.1407,73.893,74.0454,31380.0
2023-05-19 12:20:00,77.7,77.78,77.54,77.61,44060.0,74.0454,74.1217,73.893,73.9597,44060.0
2023-05-19 12:30:00,77.58,77.78,77.47,77.77,64255.0,73.9311,74.1217,73.8263,74.1122,64255.0
2023-05-19 12:40:00,77.77,78.03,77.75,77.94,23361.0,74.1122,74.3599,74.0931,74.2742,23361.0
2023-05-19 12:50:00,77.95,77.95,77.74,77.84,44127.0,74.2837,74.2837,74.0836,74.1789,44127.0
2023-05-19 13:00:00,77.84,77.96,77.82,77.88,17747.0,74.1789,74.2932,74.1598,74.217,17747.0
2023-05-19 13:10:00,77.87,77.97,77.82,77.95,20591.0,74.2075,74.3027,74.1598,74.2837,20591.0
2023-05-19 13:20:00,77.95,77.96,77.83,77.88,22007.0,74.2837,74.2932,74.1693,74.217,22007.0
2023-05-19 13:30:00,77.89,77.93,77.69,77.8,37550.0,74.2265,74.2646,74.0359,74.1407,37550.0
2023-05-19 13:40:00,77.78,77.83,77.71,77.77,25442.0,74.1217,74.1693,74.055,74.1122,25442.0
2023-05-19 13:50:00,77.78,77.87,77.73,77.75,30905.0,74.1217,74.2075,74.074,74.0931,30905.0
2023-05-19 14:00:00,77.76,77.79,77.59,77.61,29212.0,74.1026,74.1312,73.9406,73.9597,29212.0
2023-05-19 14:10:00,77.61,77.69,77.47,77.65,40880.0,73.9597,74.0359,73.8263,73.9978,40880.0
2023-05-19 14:20:00,77.67,77.84,77.66,77.72,23161.0,74.0169,74.1789,74.0073,74.0645,23161.0
2023-05-19 14:30:00,77.71,77.88,77.66,77.83,24968.0,74.055,74.217,74.0073,74.1693,24968.0
2023-05-19 14:40:00,77.83,77.91,77.8,77.82,25196.0,74.1693,74.2456,74.1407,74.1598,25196.0
2023-05-19 14:50:00,77.83,78.04,77.82,78.03,28339.0,74.1693,74.3695,74.1598,74.3599,28339.0
2023-05-19 15:00:00,78.04,78.09,77.9,77.97,58358.0,74.3695,74.4171,74.236,74.3027,58358.0
2023-05-19 15:10:00,77.98,78.0,77.94,77.95,33686.0,74.3123,74.3313,74.2742,74.2837,33686.0
2023-05-19 15:20:00,77.95,77.99,77.85,77.91,29621.0,74.2837,74.3218,74.1884,74.2456,29621.0
2023-05-19 15:30:00,77.91,77.95,77.83,77.87,67711.0,74.2456,74.2837,74.1693,74.2075,67711.0
2023-05-19 15:40:00,77.88,78.05,77.85,78.03,95063.0,74.217,74.379,74.1884,74.3599,95063.0
2023-05-19 15:50:00,78.02,78.1,77.81,77.88,351617.0,74.3504,74.4266,74.1503,74.217,351617.0
2023-05-22 09:30:00,77.24,78.29,77.24,78.24,61594.0,73.6071,74.6077,73.6071,74.56,61594.0
2023-05-22 09:40:00,78.29,78.5,78.0,78.02,31701.0,74.6077,74.8078,74.3313,74.3504,31701.0
2023-05-22 09:50:00,78.05,78.4,78.05,78.3,22742.0,74.379,74.7125,74.379,74.6172,22742.0
2023-05-22 10:00:00,78.31,78.51,77.89,77.98,40619.0,74.6268,74.8174,74.2265,74.3123,40619.0
2023-05-22 10:10:00,77.97,78.41,77.97,78.37,27804.0,74.3027,74.7221,74.3027,74.6839,27804.0
2023-05-22 10:20:00,78.35,78.43,78.25,78.39,37807.0,74.6649,74.7411,74.5696,74.703,37807.0
2023-05-22 10:30:00,78.4,78.66,78.33,78.63,32958.0,74.7125,74.9603,74.6458,74.9317,32958.0
2023-05-22 10:40:00,78.63,78.63,78.41,78.51,40013.0,74.9317,74.9317,74.7221,74.8174,40013.0
2023-05-22 10:50:00,78.53,78.66,78.28,78.61,27527.0,74.8364,74.9603,74.5982,74.9126,27527.0
2023-05-22 11:00:00,78.65,78.65,78.49,78.63,28768.0,74.9508,74.9508,74.7983,74.9317,28768.0
2023-05-22 11:10:00,78.63,78.64,78.5,78.6,19821.0,74.9317,74.9412,74.8078,74.9031,19821.0
2023-05-22 11:20:00,78.6,78.75,78.55,78.7,33760.0,74.9031,75.0461,74.8555,74.9984,33760.0
2023-05-22 11:30:00,78.68,78.75,78.54,78.58,167116.0,74.9794,75.0461,74.8459,74.8841,167116.0
2023-05-22 11:40:00,78.58,78.75,78.55,78.72,109264.0,74.8841,75.0461,74.8555,75.0175,109264.0
2023-05-22 11:50:00,78.72,78.91,78.67,78.83,120524.0,75.0175,75.1985,74.9698,75.1223,120524.0
2023-05-22 12:00:00,78.83,78.9,78.82,78.83,68055.0,75.1223,75.189,75.1128,75.1223,68055.0
2023-05-22 12:10:00,78.84,78.95,78.73,78.78,36170.0,75.1318,75.2367,75.027,75.0747,36170.0
2023-05-22 12:20:00,78.77,78.78,78.57,78.69,18606.0,75.0651,75.0747,74.8745,74.9889,18606.0
2023-05-22 12:30:00,78.69,78.71,78.5,78.57,26124.0,74.9889,75.0079,74.8078,74.8745,26124.0
2023-05-22 12:40:00,78.59,78.61,78.54,78.57,12473.0,74.8936,74.9126,74.8459,74.8745,12473.0
2023-05-22 12:50:00,78.58,78.69,78.54,78.68,23465.0,74.8841,74.9889,74.8459,74.9794,23465.0
2023-05-22 13:00:00,78.69,78.77,78.68,78.68,22413.0,74.9889,75.0651,74.9794,74.9794,22413.0
2023-05-22 13:10:00,78.69,78.74,78.47,78.62,24328.0,74.9889,75.0365,74.7792,74.9222,24328.0
2023-05-22 13:20:00,78.62,78.76,78.62,78.75,33287.0,74.9222,75.0556,74.9222,75.0461,33287.0
2023-05-22 13:30:00,78.73,78.91,78.73,78.88,22549.0,75.027,75.1985,75.027,75.1699,22549.0
2023-05-22 13:40:00,78.88,79.04,78.86,79.02,52717.0,75.1699,75.3224,75.1509,75.3034,52717.0
2023-05-22 13:50:00,79.02,79.05,78.91,78.92,26177.0,75.3034,75.332,75.1985,75.2081,26177.0
2023-05-22 14:00:00,78.92,79.12,78.89,79.12,79460.0,75.2081,75.3987,75.1795,75.3987,79460.0
2023-05-22 14:10:00,79.1,79.11,78.9,79.04,68174.0,75.3796,75.3891,75.189,75.3224,68174.0
2023-05-22 14:20:00,79.07,79.18,79.04,79.15,34104.0,75.351,75.4558,75.3224,75.4272,34104.0
2023-05-22 14:30:00,79.16,79.34,79.13,79.34,38466.0,75.4368,75.6083,75.4082,75.6083,38466.0
2023-05-22 14:40:00,79.34,79.49,79.28,79.49,51817.0,75.6083,75.7513,75.5511,75.7513,51817.0
2023-05-22 14:50:00,79.5,79.63,79.32,79.36,57784.0,75.7608,75.8847,75.5893,75.6274,57784.0
2023-05-22 15:00:00,79.36,79.53,79.35,79.39,59398.0,75.6274,75.7894,75.6178,75.656,59398.0
2023-05-22 15:10:00,79.38,79.63,79.33,79.63,123482.0,75.6464,75.8847,75.5988,75.8847,123482.0
2023-05-22 15:20:00,79.62,79.63,79.25,79.29,267920.0,75.8751,75.8847,75.5225,75.5607,267920.0
2023-05-22 15:30:00,79.3,79.4,79.15,79.37,163552.0,75.5702,75.6655,75.4272,75.6369,163552.0
2023-05-22 15:40:00,79.36,79.5,79.18,79.22,365145.0,75.6274,75.7608,75.4558,75.494,365145.0
2023-05-22 15:50:00,79.22,79.35,79.13,79.2,493616.0,75.494,75.6178,75.4082,75.4749,493616.0
2023-05-23 09:30:00,78.42,78.83,78.18,78.34,123308.0,74.7316,75.1223,74.5029,74.6553,123308.0
2023-05-23 09:40:00,78.36,78.56,78.07,78.27,80589.0,74.6744,74.865,74.398,74.5886,80589.0
2023-05-23 09:50:00,78.25,78.51,78.2,78.36,36438.0,74.5696,74.8174,74.5219,74.6744,36438.0
2023-05-23 10:00:00,78.37,78.7,78.32,78.68,50259.0,74.6839,74.9984,74.6363,74.9794,50259.0
2023-05-23 10:10:00,78.69,78.72,78.41,78.49,36294.0,74.9889,75.0175,74.7221,74.7983,36294.0
2023-05-23 10:20:00,78.5,78.55,78.24,78.46,46235.0,74.8078,74.8555,74.56,74.7697,46235.0
2023-05-23 10:30:00,78.47,78.6,78.34,78.6,35443.0,74.7792,74.9031,74.6553,74.9031,35443.0
2023-05-23 10:40:00,78.59,78.7,78.46,78.57,37993.0,74.8936,74.9984,74.7697,74.8745,37993.0
2023-05-23 10:50:00,78.57,78.59,78.29,78.36,41151.0,74.8745,74.8936,74.6077,74.6744,41151.0
2023-05-23 11:00:00,78.35,78.49,78.35,78.42,39541.0,74.6649,74.7983,74.6649,74.7316,39541.0
2023-05-23 11:10:00,78.44,78.56,78.37,78.52,29988.0,74.7506,74.865,74.6839,74.8269,29988.0
2023-05-23 11:20:00,78.53,78.66,78.52,78.61,35391.0,74.8364,74.9603,74.8269,74.9126,35391.0
2023-05-23 11:30:00,78.61,78.65,78.49,78.59,37694.0,74.9126,74.9508,74.7983,74.8936,37694.0
2023-05-23 11:40:00,78.59,78.63,78.53,78.59,34546.0,74.8936,74.9317,74.8364,74.8936,34546.0
2023-05-23 11:50:00,78.59,78.6,78.38,78.47,59711.0,74.8936,74.9031,74.6935,74.7792,59711.0
2023-05-23 12:00:00,78.45,78.54,78.33,78.41,61921.0,74.7602,74.8459,74.6458,74.7221,61921.0
2023-05-23 12:10:00,78.41,78.51,78.27,78.42,101695.0,74.7221,74.8174,74.5886,74.7316,101695.0
2023-05-23 12:20:00,78.43,78.59,78.42,78.56,51122.0,74.7411,74.8936,74.7316,74.865,51122.0
2023-05-23 12:30:00,78.57,78.62,78.25,78.29,43488.0,74.8745,74.9222,74.5696,74.6077,43488.0
2023-05-23 12:40:00,78.28,78.29,77.97,78.0,52642.0,74.5982,74.6077,74.3027,74.3313,52642.0
2023-05-23 12:50:00,78.0,78.19,77.99,78.09,49781.0,74.3313,74.5124,74.3218,74.4171,49781.0
2023-05-23 13:00:00,78.09,78.31,78.06,78.26,31494.0,74.4171,74.6268,74.3885,74.5791,31494.0
2023-05-23 13:10:00,78.27,78.5,78.24,78.5,27069.0,74.5886,74.8078,74.56,74.8078,27069.0
2023-05-23 13:20:00,78.5,78.5,78.31,78.33,34696.0,74.8078,74.8078,74.6268,74.6458,34696.0
2023-05-23 13:30:00,78.31,78.32,78.17,78.2,35334.0,74.6268,74.6363,74.4933,74.5219,35334.0
2023-05-23 13:40:00,78.19,78.29,78.18,78.19,36628.0,74.5124,74.6077,74.5029,74.5124,36628.0
2023-05-23 13:50:00,78.19,78.29,78.14,78.27,29995.0,74.5124,74.6077,74.4648,74.5886,29995.0
2023-05-23 14:00:00,78.28,78.36,78.14,78.2,41905.0,74.5982,74.6744,74.4648,74.5219,41905.0
2023-05-23 14:10:00,78.19,78.2,78.02,78.09,52112.0,74.5124,74.5219,74.3504,74.4171,52112.0
2023-05-23 14:20:00,78.08,78.08,77.76,77.82,112035.0,74.4076,74.4076,74.1026,74.1598,112035.0
2023-05-23 14:30:00,77.81,77.93,77.51,77.53,44773.0,74.1503,74.2646,73.8644,73.8834,44773.0
2023-05-23 14:40:00,77.53,77.7,77.46,77.67,78885.0,73.8834,74.0454,73.8167,74.0169,78885.0
2023-05-23 14:50:00,77.66,77.84,77.66,77.81,41867.0,74.0073,74.1789,74.0073,74.1503,41867.0
2023-05-23 15:00:00,77.8,77.86,77.73,77.8,39351.0,74.1407,74.1979,74.074,74.1407,39351.0
2023-05-23 15:10:00,77.79,77.98,77.72,77.74,44476.0,74.1312,74.3123,74.0645,74.0836,44476.0
2023-05-23 15:20:00,77.73,78.01,77.71,77.93,66432.0,74.074,74.3409,74.055,74.2646,66432.0
2023-05-23 15:30:00,77.92,78.01,77.72,77.84,156187.0,74.2551,74.3409,74.0645,74.1789,156187.0
2023-05-23 15:40:00,77.83,77.92,77.79,77.83,77995.0,74.1693,74.2551,74.1312,74.1693,77995.0
2023-05-23 15:50:00,77.82,77.87,77.54,77.65,414673.0,74.1598,74.2075,73.893,73.9978,414673.0
2023-05-24 09:30:00,74.9,75.07,73.7,74.75,467507.0,71.3771,71.5391,70.2336,71.2342,467507.0
2023-05-24 09:40:00,74.75,75.5,74.63,75.07,118428.0,71.2342,71.9489,71.1198,71.5391,118428.0
2023-05-24 09:50:00,75.08,75.11,74.56,74.97,81265.0,71.5487,71.5773,71.0531,71.4439,81265.0
2023-05-24 10:00:00,74.95,74.95,73.81,73.84,110793.0,71.4248,71.4248,70.3384,70.367,110793.0
2023-05-24 10:10:00,73.87,74.39,73.87,74.17,106041.0,70.3956,70.8911,70.3956,70.6815,106041.0
2023-05-24 10:20:00,74.14,74.16,73.65,73.65,260699.0,70.6529,70.6719,70.1859,70.1859,260699.0
2023-05-24 10:30:00,73.65,73.69,73.4,73.63,239448.0,70.1859,70.2241,69.9477,70.1669,239448.0
2023-05-24 10:40:00,73.64,73.93,73.39,73.5,343996.0,70.1764,70.4528,69.9382,70.043,343996.0
2023-05-24 10:50:00,73.5,73.5,73.12,73.19,130541.0,70.043,70.043,69.6809,69.7476,130541.0
2023-05-24 11:00:00,73.19,73.24,72.83,72.91,167236.0,69.7476,69.7952,69.4045,69.4807,167236.0
2023-05-24 11:10:00,72.91,73.02,72.56,73.02,143963.0,69.4807,69.5856,69.1472,69.5856,143963.0
2023-05-24 11:20:00,73.04,73.44,72.96,73.09,97018.0,69.6046,69.9858,69.5284,69.6523,97018.0
2023-05-24 11:30:00,73.1,73.18,72.93,73.17,52281.0,69.6618,69.738,69.4998,69.7285,52281.0
2023-05-24 11:40:00,73.17,73.27,73.01,73.22,51834.0,69.7285,69.8238,69.576,69.7762,51834.0
2023-05-24 11:50:00,73.22,73.38,73.15,73.34,45579.0,69.7762,69.9286,69.7095,69.8905,45579.0
2023-05-24 12:00:00,73.34,73.57,73.34,73.43,54217.0,69.8905,70.1097,69.8905,69.9763,54217.0
2023-05-24 12:10:00,73.43,73.46,73.17,73.17,65690.0,69.9763,70.0049,69.7285,69.7285,65690.0
2023-05-24 12:20:00,73.17,73.32,73.16,73.27,57568.0,69.7285,69.8715,69.719,69.8238,57568.0
2023-05-24 12:30:00,73.26,73.32,72.77,72.88,76079.0,69.8143,69.8715,69.3473,69.4522,76079.0
2023-05-24 12:40:00,72.89,72.92,72.63,72.72,61498.0,69.4617,69.4903,69.2139,69.2997,61498.0
2023-05-24 12:50:00,72.71,72.94,72.71,72.92,34501.0,69.2901,69.5093,69.2901,69.4903,34501.0
2023-05-24 13:00:00,72.93,73.06,72.85,72.89,40573.0,69.4998,69.6237,69.4236,69.4617,40573.0
2023-05-24 13:10:00,72.9,73.27,72.9,73.26,43145.0,69.4712,69.8238,69.4712,69.8143,43145.0
2023-05-24 13:20:00,73.25,73.44,73.24,73.32,51846.0,69.8047,69.9858,69.7952,69.8715,51846.0
2023-05-24 13:30:00,73.32,73.59,73.28,73.58,60731.0,69.8715,70.1288,69.8333,70.1192,60731.0
2023-05-24 13:40:00,73.58,73.8,73.57,73.67,55273.0,70.1192,70.3289,70.1097,70.205,55273.0
2023-05-24 13:50:00,73.67,73.94,73.64,73.91,43893.0,70.205,70.4623,70.1764,70.4337,43893.0
2023-05-24 14:00:00,73.92,74.01,73.65,73.66,108478.0,70.4432,70.529,70.1859,70.1955,108478.0
2023-05-24 14:10:00,73.67,73.84,73.61,73.72,66538.0,70.205,70.367,70.1478,70.2526,66538.0
2023-05-24 14:20:00,73.7,73.71,73.54,73.57,52767.0,70.2336,70.2431,70.0811,70.1097,52767.0
2023-05-24 14:30:00,73.58,73.64,73.48,73.53,50597.0,70.1192,70.1764,70.0239,70.0716,50597.0
2023-05-24 14:40:00,73.52,73.59,73.29,73.32,44391.0,70.0621,70.1288,69.8429,69.8715,44391.0
2023-05-24 14:50:00,73.31,73.35,73.15,73.23,53170.0,69.8619,69.9,69.7095,69.7857,53170.0
2023-05-24 15:00:00,73.2,73.21,73.03,73.14,78848.0,69.7571,69.7666,69.5951,69.6999,78848.0
2023-05-24 15:10:00,73.11,73.42,73.07,73.4,68885.0,69.6713,69.9668,69.6332,69.9477,68885.0
2023-05-24 15:20:00,73.4,73.72,73.34,73.72,76691.0,69.9477,70.2526,69.8905,70.2526,76691.0
2023-05-24 15:30:00,73.73,74.0,73.7,73.81,100797.0,70.2622,70.5195,70.2336,70.3384,100797.0
2023-05-24 15:40:00,73.82,73.94,73.7,73.93,117844.0,70.3479,70.4623,70.2336,70.4528,117844.0
2023-05-24 15:50:00,73.93,73.93,73.53,73.63,507429.0,70.4528,70.4528,70.0716,70.1669,507429.0
2023-05-25 09:30:00,73.28,73.55,71.65,71.66,388975.0,69.8333,70.0906,68.28,68.2895,388975.0
2023-05-25 09:40:00,71.64,72.15,71.4,71.91,269830.0,68.2705,68.7565,68.0418,68.5278,269830.0
2023-05-25 09:50:00,71.91,72.68,71.68,72.04,268657.0,68.5278,69.2616,68.3086,68.6517,268657.0
2023-05-25 10:00:00,72.07,72.4,72.01,72.04,189316.0,68.6803,68.9947,68.6231,68.6517,189316.0
2023-05-25 10:10:00,72.03,72.1,71.34,71.66,263725.0,68.6421,68.7088,67.9846,68.2895,263725.0
2023-05-25 10:20:00,71.65,71.85,71.44,71.69,177227.0,68.28,68.4706,68.0799,68.3181,177227.0
2023-05-25 10:30:00,71.71,72.19,71.62,72.17,90711.0,68.3372,68.7946,68.2514,68.7755,90711.0
2023-05-25 10:40:00,72.15,72.26,71.99,72.15,79249.0,68.7565,68.8613,68.604,68.7565,79249.0
2023-05-25 10:50:00,72.14,72.56,72.09,72.51,66439.0,68.747,69.1472,68.6993,69.0996,66439.0
2023-05-25 11:00:00,72.52,72.85,72.4,72.8,71820.0,69.1091,69.4236,68.9947,69.3759,71820.0
2023-05-25 11:10:00,72.8,72.87,72.68,72.8,78549.0,69.3759,69.4426,69.2616,69.3759,78549.0
2023-05-25 11:20:00,72.79,72.91,72.74,72.86,91161.0,69.3664,69.4807,69.3187,69.4331,91161.0
2023-05-25 11:30:00,72.88,72.92,72.67,72.77,77428.0,69.4522,69.4903,69.252,69.3473,77428.0
2023-05-25 11:40:00,72.74,73.1,72.63,73.1,83983.0,69.3187,69.6618,69.2139,69.6618,83983.0
2023-05-25 11:50:00,73.09,73.47,73.05,73.46,40182.0,69.6523,70.0144,69.6142,70.0049,40182.0
2023-05-25 12:00:00,73.47,73.48,73.24,73.31,47541.0,70.0144,70.0239,69.7952,69.8619,47541.0
2023-05-25 12:10:00,73.28,73.59,73.27,73.58,41327.0,69.8333,70.1288,69.8238,70.1192,41327.0
2023-05-25 12:20:00,73.6,73.8,73.59,73.72,52651.0,70.1383,70.3289,70.1288,70.2526,52651.0
2023-05-25 12:30:00,73.72,73.88,73.62,73.88,35987.0,70.2526,70.4051,70.1573,70.4051,35987.0
2023-05-25 12:40:00,73.9,74.03,73.77,73.81,45559.0,70.4242,70.5481,70.3003,70.3384,45559.0
2023-05-25 12:50:00,73.81,73.85,73.59,73.67,35712.0,70.3384,70.3765,70.1288,70.205,35712.0
2023-05-25 13:00:00,73.68,73.74,73.54,73.56,37499.0,70.2145,70.2717,70.0811,70.1002,37499.0
2023-05-25 13:10:00,73.57,73.58,73.47,73.52,33394.0,70.1097,70.1192,70.0144,70.0621,33394.0
2023-05-25 13:20:00,73.52,73.68,73.5,73.65,33232.0,70.0621,70.2145,70.043,70.1859,33232.0
2023-05-25 13:30:00,73.63,73.8,73.59,73.75,34120.0,70.1669,70.3289,70.1288,70.2812,34120.0
2023-05-25 13:40:00,73.77,73.87,73.67,73.85,45066.0,70.3003,70.3956,70.205,70.3765,45066.0
2023-05-25 13:50:00,73.82,73.86,73.61,73.82,35804.0,70.3479,70.3861,70.1478,70.3479,35804.0
2023-05-25 14:00:00,73.83,74.14,73.82,73.84,49727.0,70.3575,70.6529,70.3479,70.367,49727.0
2023-05-25 14:10:00,73.86,73.96,73.73,73.95,45570.0,70.3861,70.4814,70.2622,70.4718,45570.0
2023-05-25 14:20:00,73.95,74.07,73.84,73.92,32333.0,70.4718,70.5862,70.367,70.4432,32333.0
2023-05-25 14:30:00,73.92,73.93,73.63,73.69,46346.0,70.4432,70.4528,70.1669,70.2241,46346.0
2023-05-25 14:40:00,73.7,73.73,73.33,73.37,48959.0,70.2336,70.2622,69.881,69.9191,48959.0
2023-05-25 14:50:00,73.36,73.65,73.34,73.52,29029.0,69.9096,70.1859,69.8905,70.0621,29029.0
2023-05-25 15:00:00,73.53,74.02,73.47,74.0,80577.0,70.0716,70.5385,70.0144,70.5195,80577.0
2023-05-25 15:10:00,74.01,74.19,73.89,74.16,86283.0,70.529,70.7005,70.4146,70.6719,86283.0
2023-05-25 15:20:00,74.16,74.34,74.04,74.07,119240.0,70.6719,70.8435,70.5576,70.5862,119240.0
2023-05-25 15:30:00,74.08,74.24,73.99,74.17,113607.0,70.5957,70.7482,70.5099,70.6815,113607.0
2023-05-25 15:40:00,74.16,74.42,74.13,74.28,152395.0,70.6719,70.9197,70.6434,70.7863,152395.0
2023-05-25 15:50:00,74.29,74.43,74.08,74.13,455766.0,70.7958,70.9292,70.5957,70.6434,455766.0
2023-05-26 09:30:00,75.12,75.57,74.7,75.3,123764.0,71.5868,72.0156,71.1866,71.7583,123764.0
2023-05-26 09:40:00,75.3,75.41,75.11,75.3,89837.0,71.7583,71.8632,71.5773,71.7583,89837.0
2023-05-26 09:50:00,75.3,75.68,75.16,75.23,59336.0,71.7583,72.1205,71.6249,71.6916,59336.0
2023-05-26 10:00:00,75.24,75.91,75.24,75.9,60344.0,71.7012,72.3396,71.7012,72.3301,60344.0
2023-05-26 10:10:00,75.89,76.15,75.76,76.11,46855.0,72.3206,72.5684,72.1967,72.5302,46855.0
2023-05-26 10:20:00,76.13,76.53,76.09,76.47,59142.0,72.5493,72.9305,72.5112,72.8733,59142.0
2023-05-26 10:30:00,76.48,76.82,76.37,76.79,53727.0,72.8828,73.2068,72.778,73.1782,53727.0
2023-05-26 10:40:00,76.77,77.17,76.73,77.1,86290.0,73.1592,73.5404,73.1211,73.4737,86290.0
2023-05-26 10:50:00,77.12,77.19,76.8,76.84,113314.0,73.4927,73.5594,73.1878,73.2259,113314.0
2023-05-26 11:00:00,76.83,76.95,76.38,76.42,58998.0,73.2164,73.3307,72.7875,72.8257,58998.0
2023-05-26 11:10:00,76.42,76.66,76.23,76.57,86698.0,72.8257,73.0544,72.6446,72.9686,86698.0
2023-05-26 11:20:00,76.58,76.71,76.41,76.65,195994.0,72.9781,73.102,72.8161,73.0448,195994.0
2023-05-26 11:30:00,76.64,76.89,76.6,76.79,115641.0,73.0353,73.2735,72.9972,73.1782,115641.0
2023-05-26 11:40:00,76.8,77.08,76.78,77.05,52723.0,73.1878,73.4546,73.1687,73.426,52723.0
2023-05-26 11:50:00,77.05,77.05,76.79,76.92,41149.0,73.426,73.426,73.1782,73.3021,41149.0
2023-05-26 12:00:00,76.91,77.05,76.74,77.05,41397.0,73.2926,73.426,73.1306,73.426,41397.0
2023-05-26 12:10:00,77.07,77.08,76.93,76.99,47029.0,73.4451,73.4546,73.3117,73.3688,47029.0
2023-05-26 12:20:00,77.0,77.39,77.0,77.39,47494.0,73.3784,73.75,73.3784,73.75,47494.0
2023-05-26 12:30:00,77.36,77.66,77.35,77.61,58030.0,73.7214,74.0073,73.7119,73.9597,58030.0
2023-05-26 12:40:00,77.63,77.66,77.48,77.56,39245.0,73.9787,74.0073,73.8358,73.912,39245.0
2023-05-26 12:50:00,77.58,77.71,77.49,77.69,53156.0,73.9311,74.055,73.8453,74.0359,53156.0
2023-05-26 13:00:00,77.68,77.91,77.63,77.85,80919.0,74.0264,74.2456,73.9787,74.1884,80919.0
2023-05-26 13:10:00,77.86,78.05,77.84,77.92,52926.0,74.1979,74.379,74.1789,74.2551,52926.0
2023-05-26 13:20:00,77.92,78.02,77.82,78.02,59410.0,74.2551,74.3504,74.1598,74.3504,59410.0
2023-05-26 13:30:00,78.01,78.08,77.83,78.0,40529.0,74.3409,74.4076,74.1693,74.3313,40529.0
2023-05-26 13:40:00,78.02,78.02,77.67,77.84,44646.0,74.3504,74.3504,74.0169,74.1789,44646.0
2023-05-26 13:50:00,77.83,77.99,77.69,77.99,72064.0,74.1693,74.3218,74.0359,74.3218,72064.0
2023-05-26 14:00:00,77.99,78.1,77.82,77.86,42024.0,74.3218,74.4266,74.1598,74.1979,42024.0
2023-05-26 14:10:00,77.87,78.05,77.84,78.01,36345.0,74.2075,74.379,74.1789,74.3409,36345.0
2023-05-26 14:20:00,78.0,78.2,77.96,78.17,45737.0,74.3313,74.5219,74.2932,74.4933,45737.0
2023-05-26 14:30:00,78.15,78.24,78.08,78.14,39906.0,74.4743,74.56,74.4076,74.4648,39906.0
2023-05-26 14:40:00,78.15,78.41,78.15,78.37,33661.0,74.4743,74.7221,74.4743,74.6839,33661.0
2023-05-26 14:50:00,78.36,78.48,78.28,78.3,39335.0,74.6744,74.7888,74.5982,74.6172,39335.0
2023-05-26 15:00:00,78.31,78.69,78.27,78.69,94383.0,74.6268,74.9889,74.5886,74.9889,94383.0
2023-05-26 15:10:00,78.7,78.97,78.7,78.78,137679.0,74.9984,75.2557,74.9984,75.0747,137679.0
2023-05-26 15:20:00,78.78,78.82,78.42,78.49,123310.0,75.0747,75.1128,74.7316,74.7983,123310.0
2023-05-26 15:30:00,78.5,78.58,78.2,78.28,136545.0,74.8078,74.8841,74.5219,74.5982,136545.0
2023-05-26 15:40:00,78.27,78.5,78.21,78.44,198507.0,74.5886,74.8078,74.5315,74.7506,198507.0
2023-05-26 15:50:00,78.43,78.43,78.16,78.3,745181.0,74.7411,74.7411,74.4838,74.6172,745181.0
2023-05-30 09:30:00,80.0,80.13,78.58,78.9,126995.0,76.2373,76.3612,74.8841,75.189,126995.0
2023-05-30 09:40:00,78.88,79.22,78.51,78.58,106750.0,75.1699,75.494,74.8174,74.8841,106750.0
2023-05-30 09:50:00,78.57,78.62,77.68,77.86,109079.0,74.8745,74.9222,74.0264,74.1979,109079.0
2023-05-30 10:00:00,77.81,77.92,77.32,77.41,111468.0,74.1503,74.2551,73.6833,73.7691,111468.0
2023-05-30 10:10:00,77.41,77.81,77.37,77.81,74822.0,73.7691,74.1503,73.731,74.1503,74822.0
2023-05-30 10:20:00,77.87,77.95,77.06,77.22,82745.0,74.2075,74.2837,73.4355,73.588,82745.0
2023-05-30 10:30:00,77.2,77.65,77.05,77.52,51653.0,73.569,73.9978,73.426,73.8739,51653.0
2023-05-30 10:40:00,77.5,77.68,77.39,77.67,30585.0,73.8549,74.0264,73.75,74.0169,30585.0
2023-05-30 10:50:00,77.68,77.81,77.52,77.72,38987.0,74.0264,74.1503,73.8739,74.0645,38987.0
2023-05-30 11:00:00,77.73,77.84,77.52,77.62,54664.0,74.074,74.1789,73.8739,73.9692,54664.0
2023-05-30 11:10:00,77.59,77.68,77.11,77.11,47376.0,73.9406,74.0264,73.4832,73.4832,47376.0
2023-05-30 11:20:00,77.11,77.33,77.01,77.33,46519.0,73.4832,73.6929,73.3879,73.6929,46519.0
2023-05-30 11:30:00,77.33,77.62,77.32,77.57,22286.0,73.6929,73.9692,73.6833,73.9216,22286.0
2023-05-30 11:40:00,77.58,77.67,77.47,77.52,22832.0,73.9311,74.0169,73.8263,73.8739,22832.0
2023-05-30 11:50:00,77.53,77.64,77.38,77.48,50985.0,73.8834,73.9883,73.7405,73.8358,50985.0
2023-05-30 12:00:00,77.47,77.47,77.27,77.37,47037.0,73.8263,73.8263,73.6357,73.731,47037.0
2023-05-30 12:10:00,77.37,77.52,77.35,77.42,25813.0,73.731,73.8739,73.7119,73.7786,25813.0
2023-05-30 12:20:00,77.43,77.69,77.4,77.47,26220.0,73.7881,74.0359,73.7596,73.8263,26220.0
2023-05-30 12:30:00,77.45,77.63,77.43,77.45,35370.0,73.8072,73.9787,73.7881,73.8072,35370.0
2023-05-30 12:40:00,77.45,77.46,77.19,77.38,29548.0,73.8072,73.8167,73.5594,73.7405,29548.0
2023-05-30 12:50:00,77.37,77.43,77.3,77.38,22542.0,73.731,73.7881,73.6643,73.7405,22542.0
2023-05-30 13:00:00,77.39,77.4,77.17,77.19,42656.0,73.75,73.7596,73.5404,73.5594,42656.0
2023-05-30 13:10:00,77.18,77.29,77.08,77.09,32875.0,73.5499,73.6547,73.4546,73.4641,32875.0
2023-05-30 13:20:00,77.09,77.15,76.71,76.76,73775.0,73.4641,73.5213,73.102,73.1497,73775.0
2023-05-30 13:30:00,76.75,76.87,76.67,76.74,26889.0,73.1401,73.2545,73.0639,73.1306,26889.0
2023-05-30 13:40:00,76.74,76.75,76.47,76.55,40365.0,73.1306,73.1401,72.8733,72.9495,40365.0
2023-05-30 13:50:00,76.55,76.61,76.24,76.32,46931.0,72.9495,73.0067,72.6541,72.7304,46931.0
2023-05-30 14:00:00,76.33,76.41,76.25,76.41,37253.0,72.7399,72.8161,72.6636,72.8161,37253.0
2023-05-30 14:10:00,76.41,76.52,76.36,76.52,53270.0,72.8161,72.9209,72.7685,72.9209,53270.0
2023-05-30 14:20:00,76.53,76.71,76.51,76.63,62203.0,72.9305,73.102,72.9114,73.0258,62203.0
2023-05-30 14:30:00,76.63,76.77,76.63,76.66,76913.0,73.0258,73.1592,73.0258,73.0544,76913.0
2023-05-30 14:40:00,76.67,77.12,76.67,77.03,49189.0,73.0639,73.4927,73.0639,73.407,49189.0
2023-05-30 14:50:00,77.04,77.23,77.0,77.06,49812.0,73.4165,73.5976,73.3784,73.4355,49812.0
2023-05-30 15:00:00,77.06,77.19,77.03,77.17,58536.0,73.4355,73.5594,73.407,73.5404,58536.0
2023-05-30 15:10:00,77.16,77.16,76.88,77.07,98144.0,73.5308,73.5308,73.264,73.4451,98144.0
2023-05-30 15:20:00,77.09,77.32,77.09,77.22,64686.0,73.4641,73.6833,73.4641,73.588,64686.0
2023-05-30 15:30:00,77.22,77.29,77.03,77.14,81677.0,73.588,73.6547,73.407,73.5118,81677.0
2023-05-30 15:40:00,77.14,77.15,77.0,77.03,85312.0,73.5118,73.5213,73.3784,73.407,85312.0
2023-05-30 15:50:00,77.04,77.06,76.6,76.86,521062.0,73.4165,73.4355,72.9972,73.245,521062.0
2023-05-31 09:30:00,76.29,77.46,75.8,77.46,152349.0,72.7018,73.8167,72.2348,73.8167,152349.0
2023-05-31 09:40:00,77.44,77.44,76.42,76.57,77002.0,73.7977,73.7977,72.8257,72.9686,77002.0
2023-05-31 09:50:00,76.57,76.86,76.08,76.13,98321.0,72.9686,73.245,72.5016,72.5493,98321.0
2023-05-31 10:00:00,76.14,76.16,75.35,75.39,226489.0,72.5588,72.5779,71.806,71.8441,226489.0
2023-05-31 10:10:00,75.38,75.45,75.04,75.32,105951.0,71.8346,71.9013,71.5106,71.7774,105951.0
2023-05-31 10:20:00,75.33,75.48,75.15,75.34,95226.0,71.7869,71.9299,71.6154,71.7964,95226.0
2023-05-31 10:30:00,75.35,75.42,75.09,75.25,86956.0,71.806,71.8727,71.5582,71.7107,86956.0
2023-05-31 10:40:00,75.24,75.34,75.14,75.2,70209.0,71.7012,71.7964,71.6059,71.663,70209.0
2023-05-31 10:50:00,75.2,75.42,75.07,75.19,94441.0,71.663,71.8727,71.5391,71.6535,94441.0
2023-05-31 11:00:00,75.19,75.25,74.93,75.2,136782.0,71.6535,71.7107,71.4057,71.663,136782.0
2023-05-31 11:10:00,75.19,75.32,75.19,75.25,39664.0,71.6535,71.7774,71.6535,71.7107,39664.0
2023-05-31 11:20:00,75.27,75.59,75.13,75.14,71057.0,71.7297,72.0347,71.5963,71.6059,71057.0
2023-05-31 11:30:00,75.14,75.17,74.94,75.1,42174.0,71.6059,71.6344,71.4153,71.5677,42174.0
2023-05-31 11:40:00,75.12,75.21,74.95,75.11,44406.0,71.5868,71.6726,71.4248,71.5773,44406.0
2023-05-31 11:50:00,75.12,75.33,75.03,75.2,26556.0,71.5868,71.7869,71.501,71.663,26556.0
2023-05-31 12:00:00,75.27,75.54,75.27,75.46,26138.0,71.7297,71.987,71.7297,71.9108,26138.0
2023-05-31 12:10:00,75.49,75.66,75.46,75.54,32719.0,71.9394,72.1014,71.9108,71.987,32719.0
2023-05-31 12:20:00,75.55,75.55,75.23,75.26,40221.0,71.9966,71.9966,71.6916,71.7202,40221.0
2023-05-31 12:30:00,75.26,75.47,75.25,75.41,51847.0,71.7202,71.9203,71.7107,71.8632,51847.0
2023-05-31 12:40:00,75.4,75.63,75.39,75.53,29549.0,71.8536,72.0728,71.8441,71.9775,29549.0
2023-05-31 12:50:00,75.55,75.61,75.37,75.55,59419.0,71.9966,72.0537,71.825,71.9966,59419.0
2023-05-31 13:00:00,75.55,75.57,75.37,75.57,29714.0,71.9966,72.0156,71.825,72.0156,29714.0
2023-05-31 13:10:00,75.58,75.82,75.56,75.75,23185.0,72.0252,72.2539,72.0061,72.1872,23185.0
2023-05-31 13:20:00,75.74,75.98,75.71,75.96,33480.0,72.1776,72.4063,72.149,72.3873,33480.0
2023-05-31 13:30:00,75.96,76.3,75.95,76.28,78052.0,72.3873,72.7113,72.3778,72.6922,78052.0
2023-05-31 13:40:00,76.31,76.43,75.95,75.98,50491.0,72.7208,72.8352,72.3778,72.4063,50491.0
2023-05-31 13:50:00,75.99,76.05,75.87,76.05,31935.0,72.4159,72.4731,72.3015,72.4731,31935.0
2023-05-31 14:00:00,76.05,76.09,75.94,76.01,23251.0,72.4731,72.5112,72.3682,72.4349,23251.0
2023-05-31 14:10:00,76.01,76.14,76.0,76.06,29782.0,72.4349,72.5588,72.4254,72.4826,29782.0
2023-05-31 14:20:00,76.06,76.13,75.97,76.1,28891.0,72.4826,72.5493,72.3968,72.5207,28891.0
2023-05-31 14:30:00,76.11,76.11,75.92,76.01,38601.0,72.5302,72.5302,72.3492,72.4349,38601.0
2023-05-31 14:40:00,76.02,76.08,75.88,75.89,30787.0,72.4445,72.5016,72.3111,72.3206,30787.0
2023-05-31 14:50:00,75.88,75.92,75.7,75.88,66126.0,72.3111,72.3492,72.1395,72.3111,66126.0
2023-05-31 15:00:00,75.88,75.92,75.58,75.65,45182.0,72.3111,72.3492,72.0252,72.0919,45182.0
2023-05-31 15:10:00,75.65,75.74,75.57,75.63,41382.0,72.0919,72.1776,72.0156,72.0728,41382.0
2023-05-31 15:20:00,75.63,75.63,75.46,75.58,58401.0,72.0728,72.0728,71.9108,72.0252,58401.0
2023-05-31 15:30:00,75.6,75.74,75.54,75.69,71005.0,72.0442,72.1776,71.987,72.13,71005.0
2023-05-31 15:40:00,75.68,75.77,75.53,75.55,99464.0,72.1205,72.2062,71.9775,71.9966,99464.0
2023-05-31 15:50:00,75.56,75.62,75.02,75.26,729805.0,72.0061,72.0633,71.4915,71.7202,729805.0
2023-06-01 09:30:00,75.55,75.85,75.08,75.59,123209.0,71.9966,72.2825,71.5487,72.0347,123209.0
2023-06-01 09:40:00,75.6,75.64,74.93,74.95,75092.0,72.0442,72.0823,71.4057,71.4248,75092.0
2023-06-01 09:50:00,74.97,75.07,74.6,74.86,78844.0,71.4439,71.5391,71.0913,71.339,78844.0
2023-06-01 10:00:00,74.86,75.25,74.81,74.97,70090.0,71.339,71.7107,71.2914,71.4439,70090.0
2023-06-01 10:10:00,75.0,75.06,74.56,74.7,51676.0,71.4724,71.5296,71.0531,71.1866,51676.0
2023-06-01 10:20:00,74.7,74.7,74.17,74.54,70518.0,71.1866,71.1866,70.6815,71.0341,70518.0
2023-06-01 10:30:00,74.56,74.74,74.32,74.68,33050.0,71.0531,71.2247,70.8244,71.1675,33050.0
2023-06-01 10:40:00,74.68,75.31,74.65,75.2,46223.0,71.1675,71.7679,71.1389,71.663,46223.0
2023-06-01 10:50:00,75.22,75.44,75.09,75.38,37579.0,71.6821,71.8917,71.5582,71.8346,37579.0
2023-06-01 11:00:00,75.38,75.42,75.19,75.4,38078.0,71.8346,71.8727,71.6535,71.8536,38078.0
2023-06-01 11:10:00,75.42,75.88,75.33,75.8,37480.0,71.8727,72.3111,71.7869,72.2348,37480.0
2023-06-01 11:20:00,75.78,76.14,75.75,76.13,64666.0,72.2158,72.5588,72.1872,72.5493,64666.0
2023-06-01 11:30:00,76.16,76.53,76.13,76.37,57865.0,72.5779,72.9305,72.5493,72.778,57865.0
2023-06-01 11:40:00,76.38,76.75,76.36,76.57,52021.0,72.7875,73.1401,72.7685,72.9686,52021.0
2023-06-01 11:50:00,76.57,76.67,76.35,76.6,63485.0,72.9686,73.0639,72.7589,72.9972,63485.0
2023-06-01 12:00:00,76.61,76.75,76.51,76.56,41750.0,73.0067,73.1401,72.9114,72.9591,41750.0
2023-06-01 12:10:00,76.58,76.76,76.48,76.74,37249.0,72.9781,73.1497,72.8828,73.1306,37249.0
2023-06-01 12:20:00,76.74,76.93,76.56,76.59,33658.0,73.1306,73.3117,72.9591,72.9877,33658.0
2023-06-01 12:30:00,76.61,76.67,76.51,76.65,22774.0,73.0067,73.0639,72.9114,73.0448,22774.0
2023-06-01 12:40:00,76.65,76.69,76.49,76.69,29245.0,73.0448,73.083,72.8924,73.083,29245.0
2023-06-01 12:50:00,76.69,76.75,76.59,76.72,25602.0,73.083,73.1401,72.9877,73.1115,25602.0
2023-06-01 13:00:00,76.73,76.86,76.55,76.77,72961.0,73.1211,73.245,72.9495,73.1592,72961.0
2023-06-01 13:10:00,76.76,76.86,76.69,76.74,22029.0,73.1497,73.245,73.083,73.1306,22029.0
2023-06-01 13:20:00,76.76,76.84,76.59,76.71,32376.0,73.1497,73.2259,72.9877,73.102,32376.0
2023-06-01 13:30:00,76.73,76.81,76.65,76.79,17441.0,73.1211,73.1973,73.0448,73.1782,17441.0
2023-06-01 13:40:00,76.78,76.96,76.72,76.96,24975.0,73.1687,73.3403,73.1115,73.3403,24975.0
2023-06-01 13:50:00,76.95,76.96,76.76,76.86,29356.0,73.3307,73.3403,73.1497,73.245,29356.0
2023-06-01 14:00:00,76.87,76.98,76.78,76.97,34962.0,73.2545,73.3593,73.1687,73.3498,34962.0
2023-06-01 14:10:00,76.97,77.0,76.83,76.85,26174.0,73.3498,73.3784,73.2164,73.2354,26174.0
2023-06-01 14:20:00,76.86,76.98,76.85,76.96,36229.0,73.245,73.3593,73.2354,73.3403,36229.0
2023-06-01 14:30:00,76.98,76.99,76.9,76.94,42892.0,73.3593,73.3688,73.2831,73.3212,42892.0
2023-06-01 14:40:00,76.92,77.03,76.9,76.94,65338.0,73.3021,73.407,73.2831,73.3212,65338.0
2023-06-01 14:50:00,76.95,77.0,76.8,76.82,80282.0,73.3307,73.3784,73.1878,73.2068,80282.0
2023-06-01 15:00:00,76.78,77.15,76.73,77.11,90629.0,73.1687,73.5213,73.1211,73.4832,90629.0
2023-06-01 15:10:00,77.12,77.44,77.1,77.38,101793.0,73.4927,73.7977,73.4737,73.7405,101793.0
2023-06-01 15:20:00,77.37,77.37,77.0,77.05,74463.0,73.731,73.731,73.3784,73.426,74463.0
2023-06-01 15:30:00,77.03,77.08,76.62,76.7,69820.0,73.407,73.4546,73.0162,73.0925,69820.0
2023-06-01 15:40:00,76.67,76.95,76.63,76.93,132746.0,73.0639,73.3307,73.0258,73.3117,132746.0
2023-06-01 15:50:00,76.93,77.02,76.61,76.64,490289.0,73.3117,73.3974,73.0067,73.0353,490289.0
2023-06-02 09:30:00,77.14,77.8,77.0,77.17,105808.0,73.5118,74.1407,73.3784,73.5404,105808.0
2023-06-02 09:40:00,77.14,77.66,76.81,77.09,44987.0,73.5118,74.0073,73.1973,73.4641,44987.0
2023-06-02 09:50:00,77.11,77.15,75.95,76.02,163957.0,73.4832,73.5213,72.3778,72.4445,163957.0
2023-06-02 10:00:00,76.01,76.27,75.76,75.8,59969.0,72.4349,72.6827,72.1967,72.2348,59969.0
2023-06-02 10:10:00,75.83,76.1,75.73,76.04,60615.0,72.2634,72.5207,72.1681,72.4635,60615.0
2023-06-02 10:20:00,76.06,76.4,75.8,76.34,77627.0,72.4826,72.8066,72.2348,72.7494,77627.0
2023-06-02 10:30:00,76.33,76.41,76.03,76.31,16676.0,72.7399,72.8161,72.454,72.7208,16676.0
2023-06-02 10:40:00,76.31,76.74,76.25,76.59,25660.0,72.7208,73.1306,72.6636,72.9877,25660.0
2023-06-02 10:50:00,76.56,76.72,76.51,76.66,15549.0,72.9591,73.1115,72.9114,73.0544,15549.0
2023-06-02 11:00:00,76.68,76.84,76.66,76.72,22453.0,73.0734,73.2259,73.0544,73.1115,22453.0
2023-06-02 11:10:00,76.76,76.82,76.48,76.5,20230.0,73.1497,73.2068,72.8828,72.9019,20230.0
2023-06-02 11:20:00,76.49,76.72,76.48,76.63,17987.0,72.8924,73.1115,72.8828,73.0258,17987.0
2023-06-02 11:30:00,76.61,76.76,76.55,76.59,18455.0,73.0067,73.1497,72.9495,72.9877,18455.0
2023-06-02 11:40:00,76.62,76.8,76.5,76.52,13316.0,73.0162,73.1878,72.9019,72.9209,13316.0
2023-06-02 11:50:00,76.5,76.57,76.29,76.52,20729.0,72.9019,72.9686,72.7018,72.9209,20729.0
2023-06-02 12:00:00,76.53,76.55,76.4,76.48,16245.0,72.9305,72.9495,72.8066,72.8828,16245.0
2023-06-02 12:10:00,76.47,76.55,76.33,76.51,11308.0,72.8733,72.9495,72.7399,72.9114,11308.0
2023-06-02 12:20:00,76.56,76.64,76.56,76.62,16123.0,72.9591,73.0353,72.9591,73.0162,16123.0
2023-06-02 12:30:00,76.63,76.77,76.61,76.75,16915.0,73.0258,73.1592,73.0067,73.1401,16915.0
2023-06-02 12:40:00,76.75,77.0,76.73,76.95,11603.0,73.1401,73.3784,73.1211,73.3307,11603.0
2023-06-02 12:50:00,76.95,77.02,76.76,76.81,26366.0,73.3307,73.3974,73.1497,73.1973,26366.0
2023-06-02 13:00:00,76.81,76.97,76.72,76.94,101085.0,73.1973,73.3498,73.1115,73.3212,101085.0
2023-06-02 13:10:00,76.96,77.03,76.87,77.0,18897.0,73.3403,73.407,73.2545,73.3784,18897.0
2023-06-02 13:20:00,77.02,77.34,77.02,77.25,28412.0,73.3974,73.7024,73.3974,73.6166,28412.0
2023-06-02 13:30:00,77.25,77.25,77.07,77.16,21974.0,73.6166,73.6166,73.4451,73.5308,21974.0
2023-06-02 13:40:00,77.15,77.26,77.09,77.18,17349.0,73.5213,73.6261,73.4641,73.5499,17349.0
2023-06-02 13:50:00,77.18,77.19,77.08,77.16,18740.0,73.5499,73.5594,73.4546,73.5308,18740.0
2023-06-02 14:00:00,77.18,77.24,76.93,77.06,20920.0,73.5499,73.6071,73.3117,73.4355,20920.0
2023-06-02 14:10:00,77.08,77.08,76.83,76.84,24933.0,73.4546,73.4546,73.2164,73.2259,24933.0
2023-06-02 14:20:00,76.83,76.97,76.77,76.85,22647.0,73.2164,73.3498,73.1592,73.2354,22647.0
2023-06-02 14:30:00,76.85,76.93,76.8,76.84,22464.0,73.2354,73.3117,73.1878,73.2259,22464.0
2023-06-02 14:40:00,76.83,76.84,76.72,76.76,20086.0,73.2164,73.2259,73.1115,73.1497,20086.0
2023-06-02 14:50:00,76.74,76.81,76.66,76.74,38488.0,73.1306,73.1973,73.0544,73.1306,38488.0
2023-06-02 15:00:00,76.76,76.99,76.74,76.97,74220.0,73.1497,73.3688,73.1306,73.3498,74220.0
2023-06-02 15:10:00,76.98,77.06,76.93,77.01,48145.0,73.3593,73.4355,73.3117,73.3879,48145.0
2023-06-02 15:20:00,77.01,77.13,76.97,77.03,52416.0,73.3879,73.5023,73.3498,73.407,52416.0
2023-06-02 15:30:00,77.02,77.32,77.0,77.21,53884.0,73.3974,73.6833,73.3784,73.5785,53884.0
2023-06-02 15:40:00,77.21,77.3,77.14,77.26,53715.0,73.5785,73.6643,73.5118,73.6261,53715.0
2023-06-02 15:50:00,77.25,77.34,77.16,77.2,273103.0,73.6166,73.7024,73.5308,73.569,273103.0
2023-06-05 09:30:00,77.5,77.63,75.95,76.0,147325.0,73.8549,73.9787,72.3778,72.4254,147325.0
2023-06-05 09:40:00,76.07,76.36,75.97,76.24,40500.0,72.4921,72.7685,72.3968,72.6541,40500.0
2023-06-05 09:50:00,76.21,76.27,75.47,75.48,27432.0,72.6255,72.6827,71.9203,71.9299,27432.0
2023-06-05 10:00:00,75.5,75.88,75.44,75.49,54468.0,71.9489,72.3111,71.8917,71.9394,54468.0
2023-06-05 10:10:00,75.48,75.61,75.13,75.35,51363.0,71.9299,72.0537,71.5963,71.806,51363.0
2023-06-05 10:20:00,75.36,75.47,75.24,75.33,47349.0,71.8155,71.9203,71.7012,71.7869,47349.0
2023-06-05 10:30:00,75.33,75.44,75.2,75.23,42185.0,71.7869,71.8917,71.663,71.6916,42185.0
2023-06-05 10:40:00,75.18,75.37,75.16,75.19,41497.0,71.644,71.825,71.6249,71.6535,41497.0
2023-06-05 10:50:00,75.2,75.54,75.2,75.51,49320.0,71.663,71.987,71.663,71.9585,49320.0
2023-06-05 11:00:00,75.51,75.57,75.33,75.57,49917.0,71.9585,72.0156,71.7869,72.0156,49917.0
2023-06-05 11:10:00,75.55,75.68,75.44,75.56,38627.0,71.9966,72.1205,71.8917,72.0061,38627.0
2023-06-05 11:20:00,75.56,75.62,75.5,75.55,27099.0,72.0061,72.0633,71.9489,71.9966,27099.0
2023-06-05 11:30:00,75.55,75.61,75.26,75.3,23974.0,71.9966,72.0537,71.7202,71.7583,23974.0
2023-06-05 11:40:00,75.3,75.46,75.3,75.36,16682.0,71.7583,71.9108,71.7583,71.8155,16682.0
2023-06-05 11:50:00,75.35,75.45,75.33,75.43,21240.0,71.806,71.9013,71.7869,71.8822,21240.0
2023-06-05 12:00:00,75.44,75.52,75.3,75.52,28122.0,71.8917,71.968,71.7583,71.968,28122.0
2023-06-05 12:10:00,75.53,75.75,75.5,75.74,15344.0,71.9775,72.1872,71.9489,72.1776,15344.0
2023-06-05 12:20:00,75.73,75.84,75.66,75.84,23721.0,72.1681,72.2729,72.1014,72.2729,23721.0
2023-06-05 12:30:00,75.86,75.86,75.68,75.68,18356.0,72.292,72.292,72.1205,72.1205,18356.0
2023-06-05 12:40:00,75.69,75.8,75.58,75.75,26989.0,72.13,72.2348,72.0252,72.1872,26989.0
2023-06-05 12:50:00,75.76,75.92,75.73,75.84,30136.0,72.1967,72.3492,72.1681,72.2729,30136.0
2023-06-05 13:00:00,75.84,75.91,75.82,75.84,36522.0,72.2729,72.3396,72.2539,72.2729,36522.0
2023-06-05 13:10:00,75.85,75.89,75.66,75.72,69566.0,72.2825,72.3206,72.1014,72.1586,69566.0
2023-06-05 13:20:00,75.72,75.73,75.5,75.53,29982.0,72.1586,72.1681,71.9489,71.9775,29982.0
2023-06-05 13:30:00,75.53,75.61,75.39,75.44,27135.0,71.9775,72.0537,71.8441,71.8917,27135.0
2023-06-05 13:40:00,75.43,75.51,75.38,75.41,42157.0,71.8822,71.9585,71.8346,71.8632,42157.0
2023-06-05 13:50:00,75.41,75.41,75.15,75.16,42923.0,71.8632,71.8632,71.6154,71.6249,42923.0
2023-06-05 14:00:00,75.18,75.23,75.04,75.19,43268.0,71.644,71.6916,71.5106,71.6535,43268.0
2023-06-05 14:10:00,75.19,75.39,75.18,75.3,69298.0,71.6535,71.8441,71.644,71.7583,69298.0
2023-06-05 14:20:00,75.31,75.32,75.04,75.08,35040.0,71.7679,71.7774,71.5106,71.5487,35040.0
2023-06-05 14:30:00,75.08,75.09,74.74,74.76,43561.0,71.5487,71.5582,71.2247,71.2437,43561.0
2023-06-05 14:40:00,74.77,74.91,74.75,74.84,28690.0,71.2533,71.3867,71.2342,71.32,28690.0
2023-06-05 14:50:00,74.85,75.15,74.84,75.1,56465.0,71.3295,71.6154,71.32,71.5677,56465.0
2023-06-05 15:00:00,75.11,75.12,74.98,75.06,81573.0,71.5773,71.5868,71.4534,71.5296,81573.0
2023-06-05 15:10:00,75.06,75.3,75.05,75.22,53502.0,71.5296,71.7583,71.5201,71.6821,53502.0
2023-06-05 15:20:00,75.22,75.3,75.06,75.26,73335.0,71.6821,71.7583,71.5296,71.7202,73335.0
2023-06-05 15:30:00,75.25,75.37,75.21,75.34,78278.0,71.7107,71.825,71.6726,71.7964,78278.0
2023-06-05 15:40:00,75.35,75.43,75.3,75.4,91369.0,71.806,71.8822,71.7583,71.8536,91369.0
2023-06-05 15:50:00,75.4,75.48,75.16,75.27,324342.0,71.8536,71.9299,71.6249,71.7297,324342.0
2023-06-06 09:30:00,75.15,76.17,75.01,76.13,216363.0,71.6154,72.5874,71.482,72.5493,216363.0
2023-06-06 09:40:00,76.13,76.46,75.88,76.43,133612.0,72.5493,72.8638,72.3111,72.8352,133612.0
2023-06-06 09:50:00,76.45,76.64,76.2,76.52,85257.0,72.8542,73.0353,72.616,72.9209,85257.0
2023-06-06 10:00:00,76.54,76.73,76.27,76.66,60645.0,72.94,73.1211,72.6827,73.0544,60645.0
2023-06-06 10:10:00,76.64,76.75,76.57,76.65,31902.0,73.0353,73.1401,72.9686,73.0448,31902.0
2023-06-06 10:20:00,76.71,76.82,76.52,76.56,45642.0,73.102,73.2068,72.9209,72.9591,45642.0
2023-06-06 10:30:00,76.53,76.63,76.3,76.38,46888.0,72.9305,73.0258,72.7113,72.7875,46888.0
2023-06-06 10:40:00,76.4,76.73,76.24,76.73,34198.0,72.8066,73.1211,72.6541,73.1211,34198.0
2023-06-06 10:50:00,76.72,77.08,76.69,77.01,31997.0,73.1115,73.4546,73.083,73.3879,31997.0
2023-06-06 11:00:00,77.05,77.23,76.91,77.03,58984.0,73.426,73.5976,73.2926,73.407,58984.0
2023-06-06 11:10:00,77.01,77.26,76.97,77.26,38228.0,73.3879,73.6261,73.3498,73.6261,38228.0
2023-06-06 11:20:00,77.27,77.29,76.83,77.03,70727.0,73.6357,73.6547,73.2164,73.407,70727.0
2023-06-06 11:30:00,77.02,77.27,77.02,77.16,77315.0,73.3974,73.6357,73.3974,73.5308,77315.0
2023-06-06 11:40:00,77.14,77.49,77.08,77.48,44423.0,73.5118,73.8453,73.4546,73.8358,44423.0
2023-06-06 11:50:00,77.49,77.54,77.28,77.53,43264.0,73.8453,73.893,73.6452,73.8834,43264.0
2023-06-06 12:00:00,77.5,77.7,77.27,77.45,34700.0,73.8549,74.0454,73.6357,73.8072,34700.0
2023-06-06 12:10:00,77.44,77.47,77.31,77.42,25416.0,73.7977,73.8263,73.6738,73.7786,25416.0
2023-06-06 12:20:00,77.43,77.54,77.41,77.46,47431.0,73.7881,73.893,73.7691,73.8167,47431.0
2023-06-06 12:30:00,77.45,77.57,77.16,77.21,55258.0,73.8072,73.9216,73.5308,73.5785,55258.0
2023-06-06 12:40:00,77.2,77.21,76.94,77.06,38361.0,73.569,73.5785,73.3212,73.4355,38361.0
2023-06-06 12:50:00,77.07,77.08,76.76,76.87,50996.0,73.4451,73.4546,73.1497,73.2545,50996.0
2023-06-06 13:00:00,76.86,76.89,76.72,76.8,26464.0,73.245,73.2735,73.1115,73.1878,26464.0
2023-06-06 13:10:00,76.81,76.97,76.8,76.91,33051.0,73.1973,73.3498,73.1878,73.2926,33051.0
2023-06-06 13:20:00,76.91,76.91,76.56,76.79,45664.0,73.2926,73.2926,72.9591,73.1782,45664.0
2023-06-06 13:30:00,76.8,76.89,76.7,76.83,32666.0,73.1878,73.2735,73.0925,73.2164,32666.0
2023-06-06 13:40:00,76.84,77.1,76.77,77.04,48016.0,73.2259,73.4737,73.1592,73.4165,48016.0
2023-06-06 13:50:00,77.05,77.1,76.77,76.92,46459.0,73.426,73.4737,73.1592,73.3021,46459.0
2023-06-06 14:00:00,76.93,76.96,76.8,76.93,39154.0,73.3117,73.3403,73.1878,73.3117,39154.0
2023-06-06 14:10:00,76.93,77.02,76.85,76.94,112467.0,73.3117,73.3974,73.2354,73.3212,112467.0
2023-06-06 14:20:00,76.92,76.93,76.77,76.91,37300.0,73.3021,73.3117,73.1592,73.2926,37300.0
2023-06-06 14:30:00,76.91,76.92,76.73,76.76,37209.0,73.2926,73.3021,73.1211,73.1497,37209.0
2023-06-06 14:40:00,76.75,76.88,76.72,76.88,34812.0,73.1401,73.264,73.1115,73.264,34812.0
2023-06-06 14:50:00,76.87,76.97,76.82,76.83,34802.0,73.2545,73.3498,73.2068,73.2164,34802.0
2023-06-06 15:00:00,76.84,77.01,76.84,76.94,39269.0,73.2259,73.3879,73.2259,73.3212,39269.0
2023-06-06 15:10:00,76.94,77.02,76.9,77.01,44056.0,73.3212,73.3974,73.2831,73.3879,44056.0
2023-06-06 15:20:00,77.02,77.1,76.91,77.0,41498.0,73.3974,73.4737,73.2926,73.3784,41498.0
2023-06-06 15:30:00,77.0,77.06,76.82,76.86,59919.0,73.3784,73.4355,73.2068,73.245,59919.0
2023-06-06 15:40:00,76.88,77.03,76.84,76.97,91209.0,73.264,73.407,73.2259,73.3498,91209.0
2023-06-06 15:50:00,76.97,77.55,76.95,77.5,510284.0,73.3498,73.9025,73.3307,73.8549,510284.0
2023-06-07 09:30:00,78.01,78.81,77.97,78.78,145322.0,74.3409,75.1032,74.3027,75.0747,145322.0
2023-06-07 09:40:00,78.72,79.5,78.53,79.42,172419.0,75.0175,75.7608,74.8364,75.6845,172419.0
2023-06-07 09:50:00,79.38,80.12,79.35,79.94,224834.0,75.6464,76.3516,75.6178,76.1801,224834.0
2023-06-07 10:00:00,79.92,81.07,79.85,81.01,240632.0,76.161,77.2569,76.0943,77.1998,240632.0
2023-06-07 10:10:00,81.0,81.26,80.56,80.81,236524.0,77.1902,77.438,76.7709,77.0092,236524.0
2023-06-07 10:20:00,80.81,81.2,80.78,81.01,235150.0,77.0092,77.3808,76.9806,77.1998,235150.0
2023-06-07 10:30:00,81.02,81.22,80.56,80.71,176321.0,77.2093,77.3999,76.7709,76.9139,176321.0
2023-06-07 10:40:00,80.71,80.76,80.42,80.65,96421.0,76.9139,76.9615,76.6375,76.8567,96421.0
2023-06-07 10:50:00,80.67,80.96,80.46,80.94,91353.0,76.8758,77.1521,76.6756,77.1331,91353.0
2023-06-07 11:00:00,80.94,81.01,80.77,80.96,144379.0,77.1331,77.1998,76.9711,77.1521,144379.0
2023-06-07 11:10:00,80.97,81.07,80.64,80.8,110879.0,77.1616,77.2569,76.8472,76.9996,110879.0
2023-06-07 11:20:00,80.77,81.19,80.74,81.17,59984.0,76.9711,77.3713,76.9425,77.3522,59984.0
2023-06-07 11:30:00,81.17,81.52,81.16,81.44,57962.0,77.3522,77.6858,77.3427,77.6095,57962.0
2023-06-07 11:40:00,81.43,81.83,81.24,81.81,187207.0,77.6,77.9812,77.4189,77.9621,187207.0
2023-06-07 11:50:00,81.81,81.81,81.25,81.3,111927.0,77.9621,77.9621,77.4285,77.4761,111927.0
2023-06-07 12:00:00,81.3,81.47,81.03,81.12,142666.0,77.4761,77.6381,77.2188,77.3046,142666.0
2023-06-07 12:10:00,81.09,81.15,80.81,80.93,54780.0,77.276,77.3332,77.0092,77.1235,54780.0
2023-06-07 12:20:00,80.91,80.91,80.4,80.55,73922.0,77.1045,77.1045,76.6185,76.7614,73922.0
2023-06-07 12:30:00,80.58,80.79,80.53,80.79,44154.0,76.79,76.9901,76.7423,76.9901,44154.0
2023-06-07 12:40:00,80.79,80.84,80.67,80.81,42228.0,76.9901,77.0378,76.8758,77.0092,42228.0
2023-06-07 12:50:00,80.81,80.86,80.6,80.65,35984.0,77.0092,77.0568,76.809,76.8567,35984.0
2023-06-07 13:00:00,80.64,80.71,80.49,80.66,48630.0,76.8472,76.9139,76.7042,76.8662,48630.0
2023-06-07 13:10:00,80.67,80.72,80.25,80.28,66264.0,76.8758,76.9234,76.4755,76.5041,66264.0
2023-06-07 13:20:00,80.28,80.3,80.06,80.26,47445.0,76.5041,76.5232,76.2944,76.485,47445.0
2023-06-07 13:30:00,80.2,80.25,80.02,80.04,51516.0,76.4279,76.4755,76.2563,76.2754,51516.0
2023-06-07 13:40:00,80.05,80.28,80.03,80.14,106648.0,76.2849,76.5041,76.2659,76.3707,106648.0
2023-06-07 13:50:00,80.13,80.4,80.1,80.3,94694.0,76.3612,76.6185,76.3326,76.5232,94694.0
2023-06-07 14:00:00,80.3,80.57,80.3,80.4,123503.0,76.5232,76.7805,76.5232,76.6185,123503.0
2023-06-07 14:10:00,80.41,80.6,80.18,80.55,83477.0,76.628,76.809,76.4088,76.7614,83477.0
2023-06-07 14:20:00,80.55,80.75,80.52,80.73,82695.0,76.7614,76.952,76.7328,76.9329,82695.0
2023-06-07 14:30:00,80.72,80.78,80.49,80.67,122346.0,76.9234,76.9806,76.7042,76.8758,122346.0
2023-06-07 14:40:00,80.67,80.79,80.63,80.7,89862.0,76.8758,76.9901,76.8376,76.9043,89862.0
2023-06-07 14:50:00,80.7,80.92,80.68,80.92,56839.0,76.9043,77.114,76.8853,77.114,56839.0
2023-06-07 15:00:00,80.92,81.17,80.91,81.12,98417.0,77.114,77.3522,77.1045,77.3046,98417.0
2023-06-07 15:10:00,81.12,81.21,81.0,81.16,121033.0,77.3046,77.3904,77.1902,77.3427,121033.0
2023-06-07 15:20:00,81.17,81.32,81.16,81.31,102664.0,77.3522,77.4952,77.3427,77.4857,102664.0
2023-06-07 15:30:00,81.31,81.34,80.83,80.92,113365.0,77.4857,77.5142,77.0282,77.114,113365.0
2023-06-07 15:40:00,80.93,81.1,80.82,80.84,280345.0,77.1235,77.2855,77.0187,77.0378,280345.0
2023-06-07 15:50:00,80.85,81.11,80.83,80.99,653612.0,77.0473,77.2951,77.0282,77.1807,653612.0
2023-06-08 09:30:00,81.17,81.88,81.15,81.24,226650.0,77.3522,78.0288,77.3332,77.4189,226650.0
2023-06-08 09:40:00,81.19,81.76,80.87,80.94,171888.0,77.3713,77.9145,77.0663,77.1331,171888.0
2023-06-08 09:50:00,80.93,81.18,80.62,81.03,99152.0,77.1235,77.3618,76.8281,77.2188,99152.0
2023-06-08 10:00:00,81.05,81.42,80.72,80.76,132646.0,77.2379,77.5905,76.9234,76.9615,132646.0
2023-06-08 10:10:00,80.78,81.09,80.54,81.09,60451.0,76.9806,77.276,76.7519,77.276,60451.0
2023-06-08 10:20:00,81.09,81.18,80.55,80.6,97661.0,77.276,77.3618,76.7614,76.809,97661.0
2023-06-08 10:30:00,80.65,80.78,80.38,80.39,57890.0,76.8567,76.9806,76.5994,76.6089,57890.0
2023-06-08 10:40:00,80.38,80.7,80.38,80.52,60758.0,76.5994,76.9043,76.5994,76.7328,60758.0
2023-06-08 10:50:00,80.53,80.55,80.16,80.24,56640.0,76.7423,76.7614,76.3897,76.466,56640.0
2023-06-08 11:00:00,80.25,80.45,80.2,80.44,78577.0,76.4755,76.6661,76.4279,76.6566,78577.0
2023-06-08 11:10:00,80.44,80.58,80.28,80.57,95596.0,76.6566,76.79,76.5041,76.7805,95596.0
2023-06-08 11:20:00,80.57,81.08,80.57,81.08,83392.0,76.7805,77.2665,76.7805,77.2665,83392.0
2023-06-08 11:30:00,81.09,81.12,80.6,80.65,48970.0,77.276,77.3046,76.809,76.8567,48970.0
2023-06-08 11:40:00,80.64,80.74,80.59,80.61,81797.0,76.8472,76.9425,76.7995,76.8186,81797.0
2023-06-08 11:50:00,80.61,81.13,80.61,81.08,55444.0,76.8186,77.3141,76.8186,77.2665,55444.0
2023-06-08 12:00:00,81.08,81.2,80.93,80.98,59777.0,77.2665,77.3808,77.1235,77.1712,59777.0
2023-06-08 12:10:00,80.96,81.22,80.96,81.05,37539.0,77.1521,77.3999,77.1521,77.2379,37539.0
2023-06-08 12:20:00,81.06,81.46,81.05,81.45,31707.0,77.2474,77.6286,77.2379,77.6191,31707.0
2023-06-08 12:30:00,81.45,81.45,81.29,81.32,29140.0,77.6191,77.6191,77.4666,77.4952,29140.0
2023-06-08 12:40:00,81.3,81.36,81.15,81.16,22007.0,77.4761,77.5333,77.3332,77.3427,22007.0
2023-06-08 12:50:00,81.17,81.21,81.05,81.14,24119.0,77.3522,77.3904,77.2379,77.3237,24119.0
2023-06-08 13:00:00,81.13,81.24,81.05,81.23,19703.0,77.3141,77.4189,77.2379,77.4094,19703.0
2023-06-08 13:10:00,81.24,81.26,81.02,81.1,24351.0,77.4189,77.438,77.2093,77.2855,24351.0
2023-06-08 13:20:00,81.13,81.13,80.77,80.95,49400.0,77.3141,77.3141,76.9711,77.1426,49400.0
2023-06-08 13:30:00,80.96,81.1,80.91,81.01,110501.0,77.1521,77.2855,77.1045,77.1998,110501.0
2023-06-08 13:40:00,81.01,81.01,80.38,80.47,40673.0,77.1998,77.1998,76.5994,76.6852,40673.0
2023-06-08 13:50:00,80.46,80.79,80.46,80.73,114447.0,76.6756,76.9901,76.6756,76.9329,114447.0
2023-06-08 14:00:00,80.73,80.96,80.7,80.8,38603.0,76.9329,77.1521,76.9043,76.9996,38603.0
2023-06-08 14:10:00,80.8,81.0,80.75,80.97,27061.0,76.9996,77.1902,76.952,77.1616,27061.0
2023-06-08 14:20:00,80.96,80.96,80.86,80.94,29436.0,77.1521,77.1521,77.0568,77.1331,29436.0
2023-06-08 14:30:00,80.95,81.04,80.91,80.96,26058.0,77.1426,77.2284,77.1045,77.1521,26058.0
2023-06-08 14:40:00,80.97,81.07,80.76,80.79,45341.0,77.1616,77.2569,76.9615,76.9901,45341.0
2023-06-08 14:50:00,80.77,80.94,80.69,80.89,39714.0,76.9711,77.1331,76.8948,77.0854,39714.0
2023-06-08 15:00:00,80.9,80.96,80.81,80.9,67905.0,77.0949,77.1521,77.0092,77.0949,67905.0
2023-06-08 15:10:00,80.9,80.92,80.65,80.67,63190.0,77.0949,77.114,76.8567,76.8758,63190.0
2023-06-08 15:20:00,80.67,80.84,80.65,80.78,65145.0,76.8758,77.0378,76.8567,76.9806,65145.0
2023-06-08 15:30:00,80.78,80.78,80.6,80.72,74421.0,76.9806,76.9806,76.809,76.9234,74421.0
2023-06-08 15:40:00,80.73,80.79,80.68,80.77,80818.0,76.9329,76.9901,76.8853,76.9711,80818.0
2023-06-08 15:50:00,80.77,80.89,80.61,80.74,280259.0,76.9711,77.0854,76.8186,76.9425,280259.0
2023-06-09 09:30:00,81.93,82.11,81.34,81.79,125002.0,78.0765,78.248,77.5142,77.9431,125002.0
2023-06-09 09:40:00,81.75,81.79,81.35,81.37,45562.0,77.905,77.9431,77.5238,77.5428,45562.0
2023-06-09 09:50:00,81.41,81.58,81.2,81.29,40370.0,77.581,77.743,77.3808,77.4666,40370.0
2023-06-09 10:00:00,81.33,81.67,81.24,81.53,36020.0,77.5047,77.8287,77.4189,77.6953,36020.0
2023-06-09 10:10:00,81.51,81.69,81.45,81.61,57390.0,77.6762,77.8478,77.6191,77.7715,57390.0
2023-06-09 10:20:00,81.6,81.71,81.39,81.43,64310.0,77.762,77.8668,77.5619,77.6,64310.0
2023-06-09 10:30:00,81.43,81.48,81.17,81.2,51445.0,77.6,77.6477,77.3522,77.3808,51445.0
2023-06-09 10:40:00,81.19,81.19,80.77,80.79,86240.0,77.3713,77.3713,76.9711,76.9901,86240.0
2023-06-09 10:50:00,80.76,80.91,80.51,80.86,66884.0,76.9615,77.1045,76.7233,77.0568,66884.0
2023-06-09 11:00:00,80.87,81.07,80.75,80.96,22874.0,77.0663,77.2569,76.952,77.1521,22874.0
2023-06-09 11:10:00,80.98,80.99,80.5,80.66,28807.0,77.1712,77.1807,76.7138,76.8662,28807.0
2023-06-09 11:20:00,80.66,80.66,79.97,79.97,43718.0,76.8662,76.8662,76.2087,76.2087,43718.0
2023-06-09 11:30:00,79.94,79.95,79.71,79.74,91419.0,76.1801,76.1896,75.9609,75.9895,91419.0
2023-06-09 11:40:00,79.83,80.02,79.77,79.79,28321.0,76.0753,76.2563,76.0181,76.0371,28321.0
2023-06-09 11:50:00,79.77,79.85,79.48,79.48,21632.0,76.0181,76.0943,75.7417,75.7417,21632.0
2023-06-09 12:00:00,79.48,79.82,79.37,79.67,38738.0,75.7417,76.0657,75.6369,75.9228,38738.0
2023-06-09 12:10:00,79.69,80.03,79.66,79.9,22773.0,75.9419,76.2659,75.9133,76.142,22773.0
2023-06-09 12:20:00,79.87,79.87,79.46,79.66,41066.0,76.1134,76.1134,75.7227,75.9133,41066.0
2023-06-09 12:30:00,79.65,79.71,79.51,79.53,17587.0,75.9037,75.9609,75.7703,75.7894,17587.0
2023-06-09 12:40:00,79.52,79.78,79.45,79.78,14042.0,75.7798,76.0276,75.7131,76.0276,14042.0
2023-06-09 12:50:00,79.79,79.93,79.74,79.92,24761.0,76.0371,76.1706,75.9895,76.161,24761.0
2023-06-09 13:00:00,79.92,80.0,79.81,79.98,19469.0,76.161,76.2373,76.0562,76.2182,19469.0
2023-06-09 13:10:00,79.99,80.0,79.87,79.9,17571.0,76.2277,76.2373,76.1134,76.142,17571.0
2023-06-09 13:20:00,79.89,79.99,79.86,79.99,20206.0,76.1324,76.2277,76.1039,76.2277,20206.0
2023-06-09 13:30:00,79.99,80.0,79.87,79.91,18299.0,76.2277,76.2373,76.1134,76.1515,18299.0
2023-06-09 13:40:00,79.93,80.09,79.93,79.96,62132.0,76.1706,76.323,76.1706,76.1992,62132.0
2023-06-09 13:50:00,79.95,80.06,79.85,80.05,23043.0,76.1896,76.2944,76.0943,76.2849,23043.0
2023-06-09 14:00:00,80.06,80.07,79.92,80.0,76254.0,76.2944,76.304,76.161,76.2373,76254.0
2023-06-09 14:10:00,80.01,80.1,79.88,79.96,22383.0,76.2468,76.3326,76.1229,76.1992,22383.0
2023-06-09 14:20:00,79.98,80.07,79.88,79.92,16540.0,76.2182,76.304,76.1229,76.161,16540.0
2023-06-09 14:30:00,79.92,79.92,79.62,79.62,15433.0,76.161,76.161,75.8751,75.8751,15433.0
2023-06-09 14:40:00,79.62,79.79,79.6,79.73,14192.0,75.8751,76.0371,75.8561,75.98,14192.0
2023-06-09 14:50:00,79.73,79.82,79.67,79.8,17133.0,75.98,76.0657,75.9228,76.0467,17133.0
2023-06-09 15:00:00,79.81,79.91,79.77,79.79,21740.0,76.0562,76.1515,76.0181,76.0371,21740.0
2023-06-09 15:10:00,79.82,79.9,79.68,79.9,17780.0,76.0657,76.142,75.9323,76.142,17780.0
2023-06-09 15:20:00,79.91,79.93,79.76,79.8,34882.0,76.1515,76.1706,76.0086,76.0467,34882.0
2023-06-09 15:30:00,79.8,80.0,79.76,79.87,48328.0,76.0467,76.2373,76.0086,76.1134,48328.0
2023-06-09 15:40:00,79.87,79.99,79.84,79.84,42697.0,76.1134,76.2277,76.0848,76.0848,42697.0
2023-06-09 15:50:00,79.83,80.13,79.79,80.06,205924.0,76.0753,76.3612,76.0371,76.2944,205924.0
2023-06-12 09:30:00,80.87,81.14,80.61,80.85,73578.0,77.0663,77.3237,76.8186,77.0473,73578.0
2023-06-12 09:40:00,80.8,81.42,80.78,81.18,45779.0,76.9996,77.5905,76.9806,77.3618,45779.0
2023-06-12 09:50:00,81.17,81.52,81.17,81.31,91967.0,77.3522,77.6858,77.3522,77.4857,91967.0
2023-06-12 10:00:00,81.31,81.51,81.11,81.23,68004.0,77.4857,77.6762,77.2951,77.4094,68004.0
2023-06-12 10:10:00,81.23,81.33,80.98,81.17,57522.0,77.4094,77.5047,77.1712,77.3522,57522.0
2023-06-12 10:20:00,81.18,81.33,80.99,81.26,65705.0,77.3618,77.5047,77.1807,77.438,65705.0
2023-06-12 10:30:00,81.26,81.58,81.17,81.4,99787.0,77.438,77.743,77.3522,77.5714,99787.0
2023-06-12 10:40:00,81.39,81.99,81.38,81.97,158801.0,77.5619,78.1337,77.5524,78.1146,158801.0
2023-06-12 10:50:00,81.98,82.3,81.92,82.13,136396.0,78.1241,78.4291,78.067,78.2671,136396.0
2023-06-12 11:00:00,82.15,82.2,81.8,81.96,60244.0,78.2861,78.3338,77.9526,78.1051,60244.0
2023-06-12 11:10:00,81.97,82.09,81.9,81.97,24246.0,78.1146,78.229,78.0479,78.1146,24246.0
2023-06-12 11:20:00,81.96,82.04,81.76,82.03,36757.0,78.1051,78.1813,77.9145,78.1718,36757.0
2023-06-12 11:30:00,82.05,82.47,81.99,82.22,102896.0,78.1908,78.5911,78.1337,78.3529,102896.0
2023-06-12 11:40:00,82.23,82.39,82.17,82.23,32869.0,78.3624,78.5149,78.3052,78.3624,32869.0
2023-06-12 11:50:00,82.21,82.36,82.19,82.36,41211.0,78.3433,78.4863,78.3243,78.4863,41211.0
2023-06-12 12:00:00,82.35,82.52,82.21,82.23,62829.0,78.4767,78.6387,78.3433,78.3624,62829.0
2023-06-12 12:10:00,82.24,82.27,82.07,82.07,23091.0,78.3719,78.4005,78.2099,78.2099,23091.0
2023-06-12 12:20:00,82.04,82.16,82.02,82.12,20203.0,78.1813,78.2957,78.1623,78.2576,20203.0
2023-06-12 12:30:00,82.12,82.24,82.07,82.08,32376.0,78.2576,78.3719,78.2099,78.2194,32376.0
2023-06-12 12:40:00,82.09,82.26,81.97,82.04,93468.0,78.229,78.391,78.1146,78.1813,93468.0
2023-06-12 12:50:00,82.05,82.33,82.05,82.29,41158.0,78.1908,78.4577,78.1908,78.4196,41158.0
2023-06-12 13:00:00,82.28,82.34,82.21,82.23,27035.0,78.41,78.4672,78.3433,78.3624,27035.0
2023-06-12 13:10:00,82.23,82.3,82.12,82.27,33176.0,78.3624,78.4291,78.2576,78.4005,33176.0
2023-06-12 13:20:00,82.27,82.46,82.27,82.45,50999.0,78.4005,78.5816,78.4005,78.572,50999.0
2023-06-12 13:30:00,82.45,82.81,82.42,82.8,90632.0,78.572,78.9151,78.5434,78.9056,90632.0
2023-06-12 13:40:00,82.8,82.9,82.7,82.77,84438.0,78.9056,79.0009,78.8103,78.877,84438.0
2023-06-12 13:50:00,82.76,82.96,82.62,82.95,47906.0,78.8675,79.058,78.734,79.0485,47906.0
2023-06-12 14:00:00,82.97,83.12,82.91,83.09,71272.0,79.0676,79.2105,79.0104,79.1819,71272.0
2023-06-12 14:10:00,83.09,83.35,83.03,83.1,82873.0,79.1819,79.4297,79.1248,79.1915,82873.0
2023-06-12 14:20:00,83.11,83.15,83.02,83.08,40118.0,79.201,79.2391,79.1152,79.1724,40118.0
2023-06-12 14:30:00,83.08,83.18,83.0,83.07,41443.0,79.1724,79.2677,79.0962,79.1629,41443.0
2023-06-12 14:40:00,83.07,83.15,83.0,83.09,46297.0,79.1629,79.2391,79.0962,79.1819,46297.0
2023-06-12 14:50:00,83.09,83.12,82.91,83.05,52730.0,79.1819,79.2105,79.0104,79.1438,52730.0
2023-06-12 15:00:00,83.05,83.05,82.88,82.97,42793.0,79.1438,79.1438,78.9818,79.0676,42793.0
2023-06-12 15:10:00,82.97,83.25,82.9,83.14,84447.0,79.0676,79.3344,79.0009,79.2296,84447.0
2023-06-12 15:20:00,83.14,83.15,82.92,82.93,87304.0,79.2296,79.2391,79.0199,79.0295,87304.0
2023-06-12 15:30:00,82.93,83.03,82.74,83.03,100135.0,79.0295,79.1248,78.8484,79.1248,100135.0
2023-06-12 15:40:00,83.02,83.17,82.87,82.93,120101.0,79.1152,79.2582,78.9723,79.0295,120101.0
2023-06-12 15:50:00,82.94,83.03,82.79,82.97,457631.0,79.039,79.1248,78.896,79.0676,457631.0
2023-06-13 09:30:00,83.87,85.39,83.74,85.34,223237.0,79.9252,81.3738,79.8014,81.3261,223237.0
2023-06-13 09:40:00,85.34,85.55,84.76,84.95,279466.0,81.3261,81.5262,80.7734,80.9545,279466.0
2023-06-13 09:50:00,84.92,85.05,84.15,84.36,176333.0,80.9259,81.0497,80.1921,80.3922,176333.0
2023-06-13 10:00:00,84.38,84.71,84.03,84.24,206015.0,80.4113,80.7257,80.0777,80.2778,206015.0
2023-06-13 10:10:00,84.23,84.68,84.05,84.67,142997.0,80.2683,80.6971,80.0968,80.6876,142997.0
2023-06-13 10:20:00,84.67,84.95,84.56,84.65,178441.0,80.6876,80.9545,80.5828,80.6686,178441.0
2023-06-13 10:30:00,84.62,85.1,84.42,85.09,84607.0,80.64,81.0974,80.4494,81.0879,84607.0
2023-06-13 10:40:00,85.1,85.26,84.92,85.22,61529.0,81.0974,81.2499,80.9259,81.2118,61529.0
2023-06-13 10:50:00,85.21,85.23,85.0,85.04,80079.0,81.2022,81.2213,81.0021,81.0402,80079.0
2023-06-13 11:00:00,85.06,85.37,84.98,85.25,100341.0,81.0593,81.3547,80.983,81.2403,100341.0
2023-06-13 11:10:00,85.26,85.54,85.14,85.42,87173.0,81.2499,81.5167,81.1355,81.4023,87173.0
2023-06-13 11:20:00,85.43,85.65,85.33,85.47,97872.0,81.4119,81.6215,81.3166,81.45,97872.0
2023-06-13 11:30:00,85.48,85.6,85.19,85.22,198218.0,81.4595,81.5739,81.1832,81.2118,198218.0
2023-06-13 11:40:00,85.22,85.29,85.09,85.23,44265.0,81.2118,81.2785,81.0879,81.2213,44265.0
2023-06-13 11:50:00,85.24,85.37,85.09,85.14,74906.0,81.2308,81.3547,81.0879,81.1355,74906.0
2023-06-13 12:00:00,85.15,85.15,84.81,85.07,71987.0,81.145,81.145,80.821,81.0688,71987.0
2023-06-13 12:10:00,85.05,85.27,85.03,85.26,44591.0,81.0497,81.2594,81.0307,81.2499,44591.0
2023-06-13 12:20:00,85.27,85.33,85.1,85.29,32143.0,81.2594,81.3166,81.0974,81.2785,32143.0
2023-06-13 12:30:00,85.3,85.67,85.26,85.59,52079.0,81.288,81.6406,81.2499,81.5643,52079.0
2023-06-13 12:40:00,85.57,85.67,85.45,85.54,42986.0,81.5453,81.6406,81.4309,81.5167,42986.0
2023-06-13 12:50:00,85.53,85.75,85.51,85.72,31827.0,81.5072,81.7168,81.4881,81.6882,31827.0
2023-06-13 13:00:00,85.73,85.82,85.37,85.42,41878.0,81.6978,81.7835,81.3547,81.4023,41878.0
2023-06-13 13:10:00,85.41,85.41,85.19,85.38,49795.0,81.3928,81.3928,81.1832,81.3642,49795.0
2023-06-13 13:20:00,85.37,85.39,85.18,85.35,48752.0,81.3547,81.3738,81.1736,81.3356,48752.0
2023-06-13 13:30:00,85.37,85.38,85.22,85.31,35344.0,81.3547,81.3642,81.2118,81.2975,35344.0
2023-06-13 13:40:00,85.34,85.57,85.32,85.55,37976.0,81.3261,81.5453,81.307,81.5262,37976.0
2023-06-13 13:50:00,85.56,85.56,85.31,85.4,41527.0,81.5358,81.5358,81.2975,81.3833,41527.0
2023-06-13 14:00:00,85.39,85.53,85.32,85.41,42645.0,81.3738,81.5072,81.307,81.3928,42645.0
2023-06-13 14:10:00,85.41,85.42,85.18,85.29,34084.0,81.3928,81.4023,81.1736,81.2785,34084.0
2023-06-13 14:20:00,85.3,85.33,84.71,84.83,53136.0,81.288,81.3166,80.7257,80.8401,53136.0
2023-06-13 14:30:00,84.82,84.97,84.65,84.97,51665.0,80.8306,80.9735,80.6686,80.9735,51665.0
2023-06-13 14:40:00,84.98,85.34,84.95,85.24,96952.0,80.983,81.3261,80.9545,81.2308,96952.0
2023-06-13 14:50:00,85.25,85.61,85.24,85.6,78863.0,81.2403,81.5834,81.2308,81.5739,78863.0
2023-06-13 15:00:00,85.63,85.84,85.51,85.75,91003.0,81.6025,81.8026,81.4881,81.7168,91003.0
2023-06-13 15:10:00,85.74,85.76,85.59,85.71,57469.0,81.7073,81.7264,81.5643,81.6787,57469.0
2023-06-13 15:20:00,85.7,85.86,85.48,85.51,81670.0,81.6692,81.8216,81.4595,81.4881,81670.0
2023-06-13 15:30:00,85.52,85.58,85.33,85.54,123589.0,81.4976,81.5548,81.3166,81.5167,123589.0
2023-06-13 15:40:00,85.55,85.68,85.5,85.52,114380.0,81.5262,81.6501,81.4786,81.4976,114380.0
2023-06-13 15:50:00,85.53,85.81,85.43,85.71,462572.0,81.5072,81.774,81.4119,81.6787,462572.0
2023-06-14 09:30:00,85.55,85.71,85.05,85.45,124800.0,81.5262,81.6787,81.0497,81.4309,124800.0
2023-06-14 09:40:00,85.42,85.62,85.17,85.4,67430.0,81.4023,81.5929,81.1641,81.3833,67430.0
2023-06-14 09:50:00,85.43,85.58,85.22,85.4,87935.0,81.4119,81.5548,81.2118,81.3833,87935.0
2023-06-14 10:00:00,85.4,85.49,85.18,85.44,72027.0,81.3833,81.4691,81.1736,81.4214,72027.0
2023-06-14 10:10:00,85.41,85.72,85.27,85.66,66287.0,81.3928,81.6882,81.2594,81.6311,66287.0
2023-06-14 10:20:00,85.7,85.75,85.42,85.62,78407.0,81.6692,81.7168,81.4023,81.5929,78407.0
2023-06-14 10:30:00,85.63,85.82,85.53,85.7,47915.0,81.6025,81.7835,81.5072,81.6692,47915.0
2023-06-14 10:40:00,85.7,85.84,85.54,85.75,37009.0,81.6692,81.8026,81.5167,81.7168,37009.0
2023-06-14 10:50:00,85.8,85.99,85.69,85.92,45541.0,81.7645,81.9455,81.6596,81.8788,45541.0
2023-06-14 11:00:00,85.93,86.0,85.79,85.91,78508.0,81.8884,81.9551,81.7549,81.8693,78508.0
2023-06-14 11:10:00,85.91,86.01,85.88,85.97,68207.0,81.8693,81.9646,81.8407,81.9265,68207.0
2023-06-14 11:20:00,85.98,86.51,85.96,86.48,75768.0,81.936,82.4411,81.9169,82.4125,75768.0
2023-06-14 11:30:00,86.48,86.64,86.41,86.64,43867.0,82.4125,82.565,82.3458,82.565,43867.0
2023-06-14 11:40:00,86.65,86.75,86.57,86.7,61808.0,82.5745,82.6698,82.4983,82.6221,61808.0
2023-06-14 11:50:00,86.71,86.75,86.57,86.67,93218.0,82.6317,82.6698,82.4983,82.5936,93218.0
2023-06-14 12:00:00,86.68,86.78,86.58,86.7,117847.0,82.6031,82.6984,82.5078,82.6221,117847.0
2023-06-14 12:10:00,86.72,86.9,86.71,86.87,56460.0,82.6412,82.8127,82.6317,82.7841,56460.0
2023-06-14 12:20:00,86.86,86.98,86.66,86.75,110094.0,82.7746,82.889,82.584,82.6698,110094.0
2023-06-14 12:30:00,86.76,86.87,86.67,86.83,145821.0,82.6793,82.7841,82.5936,82.746,145821.0
2023-06-14 12:40:00,86.84,87.07,86.84,87.06,91381.0,82.7556,82.9747,82.7556,82.9652,91381.0
2023-06-14 12:50:00,87.04,87.13,86.98,87.05,52207.0,82.9461,83.0319,82.889,82.9557,52207.0
2023-06-14 13:00:00,87.04,87.07,86.82,86.84,102020.0,82.9461,82.9747,82.7365,82.7556,102020.0
2023-06-14 13:10:00,86.83,86.9,86.53,86.53,112638.0,82.746,82.8127,82.4601,82.4601,112638.0
2023-06-14 13:20:00,86.52,86.67,86.31,86.41,103519.0,82.4506,82.5936,82.2505,82.3458,103519.0
2023-06-14 13:30:00,86.4,86.68,86.32,86.68,45983.0,82.3363,82.6031,82.26,82.6031,45983.0
2023-06-14 13:40:00,86.68,86.72,86.49,86.64,123894.0,82.6031,82.6412,82.422,82.565,123894.0
2023-06-14 13:50:00,86.64,86.77,86.57,86.73,27840.0,82.565,82.6888,82.4983,82.6507,27840.0
2023-06-14 14:00:00,86.64,86.68,85.41,85.82,110290.0,82.565,82.6031,81.3928,81.7835,110290.0
2023-06-14 14:10:00,85.82,86.06,85.43,85.59,43322.0,81.7835,82.0122,81.4119,81.5643,43322.0
2023-06-14 14:20:00,85.56,85.83,85.3,85.51,33290.0,81.5358,81.7931,81.288,81.4881,33290.0
2023-06-14 14:30:00,85.49,85.87,85.26,85.69,76649.0,81.4691,81.8312,81.2499,81.6596,76649.0
2023-06-14 14:40:00,85.65,86.42,85.59,86.4,67339.0,81.6215,82.3553,81.5643,82.3363,67339.0
2023-06-14 14:50:00,86.42,86.56,86.09,86.3,41395.0,82.3553,82.4887,82.0408,82.241,41395.0
2023-06-14 15:00:00,86.35,87.02,86.26,86.99,39337.0,82.2886,82.9271,82.2028,82.8985,39337.0
2023-06-14 15:10:00,86.98,87.0,86.09,86.31,43860.0,82.889,82.908,82.0408,82.2505,43860.0
2023-06-14 15:20:00,86.29,86.74,86.26,86.43,39457.0,82.2314,82.6603,82.2028,82.3648,39457.0
2023-06-14 15:30:00,86.42,86.54,86.24,86.49,46086.0,82.3553,82.4697,82.1838,82.422,46086.0
2023-06-14 15:40:00,86.53,86.56,86.02,86.1,86959.0,82.4601,82.4887,81.9741,82.0504,86959.0
2023-06-14 15:50:00,86.08,86.81,85.76,86.66,476805.0,82.0313,82.727,81.7264,82.584,476805.0
2023-06-15 09:30:00,85.75,86.13,85.67,86.06,123027.0,81.7168,82.079,81.6406,82.0122,123027.0
2023-06-15 09:40:00,86.0,86.0,85.45,85.59,51721.0,81.9551,81.9551,81.4309,81.5643,51721.0
2023-06-15 09:50:00,85.72,85.9,85.45,85.61,41694.0,81.6882,81.8598,81.4309,81.5834,41694.0
2023-06-15 10:00:00,85.63,85.9,85.63,85.77,61614.0,81.6025,81.8598,81.6025,81.7359,61614.0
2023-06-15 10:10:00,85.77,86.01,85.49,85.59,50844.0,81.7359,81.9646,81.4691,81.5643,50844.0
2023-06-15 10:20:00,85.63,86.06,85.53,85.97,34884.0,81.6025,82.0122,81.5072,81.9265,34884.0
2023-06-15 10:30:00,85.98,86.02,85.63,85.79,85230.0,81.936,81.9741,81.6025,81.7549,85230.0
2023-06-15 10:40:00,85.81,86.36,85.77,86.34,42278.0,81.774,82.2981,81.7359,82.2791,42278.0
2023-06-15 10:50:00,86.34,86.34,86.04,86.17,63914.0,82.2791,82.2791,81.9932,82.1171,63914.0
2023-06-15 11:00:00,86.15,86.16,85.75,85.9,36783.0,82.098,82.1075,81.7168,81.8598,36783.0
2023-06-15 11:10:00,85.92,86.13,85.85,85.94,24284.0,81.8788,82.079,81.8121,81.8979,24284.0
2023-06-15 11:20:00,85.93,86.08,85.9,85.96,28304.0,81.8884,82.0313,81.8598,81.9169,28304.0
2023-06-15 11:30:00,85.95,86.31,85.89,86.23,29438.0,81.9074,82.2505,81.8502,82.1742,29438.0
2023-06-15 11:40:00,86.25,86.38,85.97,86.01,28318.0,82.1933,82.3172,81.9265,81.9646,28318.0
2023-06-15 11:50:00,85.99,86.13,85.9,86.1,17138.0,81.9455,82.079,81.8598,82.0504,17138.0
2023-06-15 12:00:00,86.15,86.3,86.08,86.12,35908.0,82.098,82.241,82.0313,82.0694,35908.0
2023-06-15 12:10:00,86.15,86.15,85.8,85.84,18548.0,82.098,82.098,81.7645,81.8026,18548.0
2023-06-15 12:20:00,85.81,85.96,85.81,85.96,16547.0,81.774,81.9169,81.774,81.9169,16547.0
2023-06-15 12:30:00,85.97,86.0,85.7,85.81,21068.0,81.9265,81.9551,81.6692,81.774,21068.0
2023-06-15 12:40:00,85.8,85.88,85.64,85.78,37450.0,81.7645,81.8407,81.612,81.7454,37450.0
2023-06-15 12:50:00,85.75,85.85,85.67,85.76,23114.0,81.7168,81.8121,81.6406,81.7264,23114.0
2023-06-15 13:00:00,85.77,85.77,85.48,85.49,17896.0,81.7359,81.7359,81.4595,81.4691,17896.0
2023-06-15 13:10:00,85.47,85.53,85.34,85.41,18070.0,81.45,81.5072,81.3261,81.3928,18070.0
2023-06-15 13:20:00,85.42,85.55,85.4,85.5,11604.0,81.4023,81.5262,81.3833,81.4786,11604.0
2023-06-15 13:30:00,85.51,85.7,85.5,85.63,17617.0,81.4881,81.6692,81.4786,81.6025,17617.0
2023-06-15 13:40:00,85.65,85.68,85.56,85.59,59357.0,81.6215,81.6501,81.5358,81.5643,59357.0
2023-06-15 13:50:00,85.6,85.65,85.48,85.65,32330.0,81.5739,81.6215,81.4595,81.6215,32330.0
2023-06-15 14:00:00,85.65,85.82,85.64,85.73,32829.0,81.6215,81.7835,81.612,81.6978,32829.0
2023-06-15 14:10:00,85.73,85.82,85.52,85.52,29026.0,81.6978,81.7835,81.4976,81.4976,29026.0
2023-06-15 14:20:00,85.48,85.66,85.47,85.63,19311.0,81.4595,81.6311,81.45,81.6025,19311.0
2023-06-15 14:30:00,85.63,85.87,85.59,85.79,32736.0,81.6025,81.8312,81.5643,81.7549,32736.0
2023-06-15 14:40:00,85.78,85.98,85.78,85.86,46380.0,81.7454,81.936,81.7454,81.8216,46380.0
2023-06-15 14:50:00,85.85,86.36,85.85,86.27,35763.0,81.8121,82.2981,81.8121,82.2124,35763.0
2023-06-15 15:00:00,86.28,86.34,86.01,86.13,31046.0,82.2219,82.2791,81.9646,82.079,31046.0
2023-06-15 15:10:00,86.11,86.24,85.97,86.02,29755.0,82.0599,82.1838,81.9265,81.9741,29755.0
2023-06-15 15:20:00,86.0,86.14,85.88,86.14,30267.0,81.9551,82.0885,81.8407,82.0885,30267.0
2023-06-15 15:30:00,86.15,86.24,85.94,85.97,47901.0,82.098,82.1838,81.8979,81.9265,47901.0
2023-06-15 15:40:00,85.98,86.07,85.83,85.93,74697.0,81.936,82.0218,81.7931,81.8884,74697.0
2023-06-15 15:50:00,85.95,86.09,85.27,85.36,519883.0,81.9074,82.0408,81.2594,81.3452,519883.0
2023-06-16 09:30:00,86.27,86.44,85.31,85.68,713407.0,82.2124,82.3744,81.2975,81.6501,713407.0
2023-06-16 09:40:00,85.71,86.02,85.28,85.71,34841.0,81.6787,81.9741,81.2689,81.6787,34841.0
2023-06-16 09:50:00,85.75,85.93,85.4,85.53,22187.0,81.7168,81.8884,81.3833,81.5072,22187.0
2023-06-16 10:00:00,85.57,86.14,85.55,85.93,55644.0,81.5453,82.0885,81.5262,81.8884,55644.0
2023-06-16 10:10:00,85.94,86.16,85.55,85.77,67567.0,81.8979,82.1075,81.5262,81.7359,67567.0
2023-06-16 10:20:00,85.74,86.08,85.7,85.87,30801.0,81.7073,82.0313,81.6692,81.8312,30801.0
2023-06-16 10:30:00,85.87,86.1,85.79,85.82,30979.0,81.8312,82.0504,81.7549,81.7835,30979.0
2023-06-16 10:40:00,85.82,85.82,85.44,85.56,30231.0,81.7835,81.7835,81.4214,81.5358,30231.0
2023-06-16 10:50:00,85.56,85.84,85.45,85.59,32424.0,81.5358,81.8026,81.4309,81.5643,32424.0
2023-06-16 11:00:00,85.6,85.72,85.46,85.7,24397.0,81.5739,81.6882,81.4405,81.6692,24397.0
2023-06-16 11:10:00,85.69,85.7,85.35,85.35,39491.0,81.6596,81.6692,81.3356,81.3356,39491.0
2023-06-16 11:20:00,85.31,85.41,84.96,85.06,37239.0,81.2975,81.3928,80.964,81.0593,37239.0
2023-06-16 11:30:00,85.05,85.2,84.85,84.87,36563.0,81.0497,81.1927,80.8592,80.8782,36563.0
2023-06-16 11:40:00,84.89,85.16,84.89,84.97,25249.0,80.8973,81.1546,80.8973,80.9735,25249.0
2023-06-16 11:50:00,84.97,85.28,84.9,85.22,35615.0,80.9735,81.2689,80.9068,81.2118,35615.0
2023-06-16 12:00:00,85.21,85.54,85.15,85.44,183805.0,81.2022,81.5167,81.145,81.4214,183805.0
2023-06-16 12:10:00,85.47,85.56,85.37,85.54,19177.0,81.45,81.5358,81.3547,81.5167,19177.0
2023-06-16 12:20:00,85.55,85.73,85.52,85.66,21284.0,81.5262,81.6978,81.4976,81.6311,21284.0
2023-06-16 12:30:00,85.66,85.87,85.62,85.87,24987.0,81.6311,81.8312,81.5929,81.8312,24987.0
2023-06-16 12:40:00,85.86,85.96,85.8,85.95,31955.0,81.8216,81.9169,81.7645,81.9074,31955.0
2023-06-16 12:50:00,85.93,86.09,85.9,85.99,33673.0,81.8884,82.0408,81.8598,81.9455,33673.0
2023-06-16 13:00:00,86.0,86.02,85.82,85.82,23412.0,81.9551,81.9741,81.7835,81.7835,23412.0
2023-06-16 13:10:00,85.82,85.82,85.64,85.72,21090.0,81.7835,81.7835,81.612,81.6882,21090.0
2023-06-16 13:20:00,85.72,85.85,85.61,85.69,27760.0,81.6882,81.8121,81.5834,81.6596,27760.0
2023-06-16 13:30:00,85.7,85.75,85.6,85.73,21230.0,81.6692,81.7168,81.5739,81.6978,21230.0
2023-06-16 13:40:00,85.73,85.74,85.47,85.5,19044.0,81.6978,81.7073,81.45,81.4786,19044.0
2023-06-16 13:50:00,85.48,85.65,85.48,85.58,25071.0,81.4595,81.6215,81.4595,81.5548,25071.0
2023-06-16 14:00:00,85.57,85.6,85.4,85.54,22482.0,81.5453,81.5739,81.3833,81.5167,22482.0
2023-06-16 14:10:00,85.53,85.55,85.25,85.3,32541.0,81.5072,81.5262,81.2403,81.288,32541.0
2023-06-16 14:20:00,85.31,85.42,85.21,85.42,22860.0,81.2975,81.4023,81.2022,81.4023,22860.0
2023-06-16 14:30:00,85.42,85.62,85.24,85.6,37656.0,81.4023,81.5929,81.2308,81.5739,37656.0
2023-06-16 14:40:00,85.61,85.63,85.55,85.58,28378.0,81.5834,81.6025,81.5262,81.5548,28378.0
2023-06-16 14:50:00,85.58,85.79,85.54,85.64,35518.0,81.5548,81.7549,81.5167,81.612,35518.0
2023-06-16 15:00:00,85.66,85.68,85.46,85.65,26118.0,81.6311,81.6501,81.4405,81.6215,26118.0
2023-06-16 15:10:00,85.64,85.65,85.39,85.48,34791.0,81.612,81.6215,81.3738,81.4595,34791.0
2023-06-16 15:20:00,85.49,85.57,85.4,85.47,48818.0,81.4691,81.5453,81.3833,81.45,48818.0
2023-06-16 15:30:00,85.45,85.82,85.45,85.76,39008.0,81.4309,81.7835,81.4309,81.7264,39008.0
2023-06-16 15:40:00,85.74,85.74,85.56,85.63,62423.0,81.7073,81.7073,81.5358,81.6025,62423.0
2023-06-16 15:50:00,85.65,86.19,85.43,85.47,501075.0,81.6215,82.1361,81.4119,81.45,501075.0
2023-06-20 09:30:00,84.73,85.26,84.39,84.47,176579.0,80.7448,81.2499,80.4208,80.497,176579.0
2023-06-20 09:40:00,84.42,84.67,83.92,83.95,79629.0,80.4494,80.6876,79.9729,80.0015,79629.0
2023-06-20 09:50:00,83.94,84.35,83.68,83.87,100428.0,79.992,80.3827,79.7442,79.9252,100428.0
2023-06-20 10:00:00,83.84,83.9,83.52,83.69,74772.0,79.8967,79.9538,79.5917,79.7537,74772.0
2023-06-20 10:10:00,83.67,83.85,83.19,83.24,53871.0,79.7347,79.9062,79.2772,79.3249,53871.0
2023-06-20 10:20:00,83.22,83.45,83.14,83.42,91006.0,79.3058,79.525,79.2296,79.4964,91006.0
2023-06-20 10:30:00,83.44,83.62,83.25,83.34,90616.0,79.5155,79.687,79.3344,79.4202,90616.0
2023-06-20 10:40:00,83.34,83.73,83.34,83.54,29031.0,79.4202,79.7918,79.4202,79.6108,29031.0
2023-06-20 10:50:00,83.53,83.62,83.44,83.49,20653.0,79.6012,79.687,79.5155,79.5631,20653.0
2023-06-20 11:00:00,83.46,83.96,83.46,83.81,45553.0,79.5345,80.011,79.5345,79.8681,45553.0
2023-06-20 11:10:00,83.8,83.8,83.41,83.5,28773.0,79.8585,79.8585,79.4869,79.5727,28773.0
2023-06-20 11:20:00,83.5,83.68,83.41,83.68,36087.0,79.5727,79.7442,79.4869,79.7442,36087.0
2023-06-20 11:30:00,83.67,83.89,83.67,83.88,42718.0,79.7347,79.9443,79.7347,79.9348,42718.0
2023-06-20 11:40:00,83.87,84.04,83.84,83.96,52345.0,79.9252,80.0873,79.8967,80.011,52345.0
2023-06-20 11:50:00,83.98,84.19,83.97,84.09,30174.0,80.0301,80.2302,80.0205,80.1349,30174.0
2023-06-20 12:00:00,84.1,84.21,84.01,84.1,30694.0,80.1444,80.2493,80.0587,80.1444,30694.0
2023-06-20 12:10:00,84.09,84.21,84.03,84.11,26839.0,80.1349,80.2493,80.0777,80.154,26839.0
2023-06-20 12:20:00,84.1,84.43,84.09,84.39,39102.0,80.1444,80.4589,80.1349,80.4208,39102.0
2023-06-20 12:30:00,84.4,84.41,84.22,84.3,38061.0,80.4303,80.4398,80.2588,80.335,38061.0
2023-06-20 12:40:00,84.33,84.4,84.22,84.28,24076.0,80.3636,80.4303,80.2588,80.316,24076.0
2023-06-20 12:50:00,84.29,84.46,84.29,84.41,35050.0,80.3255,80.4875,80.3255,80.4398,35050.0
2023-06-20 13:00:00,84.42,84.48,84.3,84.45,12455.0,80.4494,80.5066,80.335,80.478,12455.0
2023-06-20 13:10:00,84.43,84.45,84.35,84.45,14817.0,80.4589,80.478,80.3827,80.478,14817.0
2023-06-20 13:20:00,84.45,84.57,84.34,84.36,16171.0,80.478,80.5923,80.3731,80.3922,16171.0
2023-06-20 13:30:00,84.37,84.52,84.34,84.4,9551.0,80.4017,80.5447,80.3731,80.4303,9551.0
2023-06-20 13:40:00,84.41,84.53,84.41,84.48,13759.0,80.4398,80.5542,80.4398,80.5066,13759.0
2023-06-20 13:50:00,84.48,84.49,84.09,84.19,29091.0,80.5066,80.5161,80.1349,80.2302,29091.0
2023-06-20 14:00:00,84.17,84.3,84.15,84.23,25932.0,80.2111,80.335,80.1921,80.2683,25932.0
2023-06-20 14:10:00,84.21,84.48,84.21,84.47,15869.0,80.2493,80.5066,80.2493,80.497,15869.0
2023-06-20 14:20:00,84.46,84.54,84.41,84.53,26765.0,80.4875,80.5637,80.4398,80.5542,26765.0
2023-06-20 14:30:00,84.53,84.54,84.23,84.31,22601.0,80.5542,80.5637,80.2683,80.3446,22601.0
2023-06-20 14:40:00,84.31,84.31,84.2,84.3,18144.0,80.3446,80.3446,80.2397,80.335,18144.0
2023-06-20 14:50:00,84.3,84.42,84.27,84.4,25972.0,80.335,80.4494,80.3064,80.4303,25972.0
2023-06-20 15:00:00,84.41,84.45,84.32,84.41,23118.0,80.4398,80.478,80.3541,80.4398,23118.0
2023-06-20 15:10:00,84.41,84.47,84.31,84.36,28539.0,80.4398,80.497,80.3446,80.3922,28539.0
2023-06-20 15:20:00,84.35,84.47,84.32,84.45,86427.0,80.3827,80.497,80.3541,80.478,86427.0
2023-06-20 15:30:00,84.46,84.6,84.44,84.59,47391.0,80.4875,80.6209,80.4684,80.6114,47391.0
2023-06-20 15:40:00,84.59,84.83,84.59,84.69,94061.0,80.6114,80.8401,80.6114,80.7067,94061.0
2023-06-20 15:50:00,84.68,84.78,84.26,84.39,597002.0,80.6971,80.7924,80.2969,80.4208,597002.0
2023-06-21 09:30:00,83.63,84.37,83.41,84.36,85128.0,79.6965,80.4017,79.4869,80.3922,85128.0
2023-06-21 09:40:00,84.36,84.5,83.68,84.21,39417.0,80.3922,80.5256,79.7442,80.2493,39417.0
2023-06-21 09:50:00,84.23,84.43,84.09,84.17,41450.0,80.2683,80.4589,80.1349,80.2111,41450.0
2023-06-21 10:00:00,84.24,84.29,84.0,84.15,41535.0,80.2778,80.3255,80.0491,80.1921,41535.0
2023-06-21 10:10:00,84.16,84.58,84.16,84.31,38346.0,80.2016,80.6019,80.2016,80.3446,38346.0
2023-06-21 10:20:00,84.32,84.57,84.16,84.52,44063.0,80.3541,80.5923,80.2016,80.5447,44063.0
2023-06-21 10:30:00,84.54,84.56,84.16,84.37,98867.0,80.5637,80.5828,80.2016,80.4017,98867.0
2023-06-21 10:40:00,84.36,84.39,83.55,83.58,28545.0,80.3922,80.4208,79.6203,79.6489,28545.0
2023-06-21 10:50:00,83.56,83.76,83.45,83.75,31232.0,79.6298,79.8204,79.525,79.8109,31232.0
2023-06-21 11:00:00,83.75,83.82,83.32,83.34,23051.0,79.8109,79.8776,79.4011,79.4202,23051.0
2023-06-21 11:10:00,83.33,83.54,83.26,83.34,29593.0,79.4106,79.6108,79.3439,79.4202,29593.0
2023-06-21 11:20:00,83.34,83.58,83.31,83.53,20955.0,79.4202,79.6489,79.3916,79.6012,20955.0
2023-06-21 11:30:00,83.49,83.69,83.43,83.64,21594.0,79.5631,79.7537,79.5059,79.7061,21594.0
2023-06-21 11:40:00,83.67,83.71,83.43,83.45,14775.0,79.7347,79.7728,79.5059,79.525,14775.0
2023-06-21 11:50:00,83.42,83.52,83.32,83.32,22303.0,79.4964,79.5917,79.4011,79.4011,22303.0
2023-06-21 12:00:00,83.32,83.41,83.13,83.39,21242.0,79.4011,79.4869,79.2201,79.4678,21242.0
2023-06-21 12:10:00,83.36,83.51,83.17,83.4,27124.0,79.4392,79.5822,79.2582,79.4774,27124.0
2023-06-21 12:20:00,83.4,83.61,83.31,83.56,17200.0,79.4774,79.6775,79.3916,79.6298,17200.0
2023-06-21 12:30:00,83.57,83.58,83.34,83.34,20628.0,79.6394,79.6489,79.4202,79.4202,20628.0
2023-06-21 12:40:00,83.34,83.4,83.12,83.13,21948.0,79.4202,79.4774,79.2105,79.2201,21948.0
2023-06-21 12:50:00,83.12,83.34,83.11,83.24,31076.0,79.2105,79.4202,79.201,79.3249,31076.0
2023-06-21 13:00:00,83.19,83.37,83.09,83.37,19331.0,79.2772,79.4488,79.1819,79.4488,19331.0
2023-06-21 13:10:00,83.38,83.4,83.22,83.34,16761.0,79.4583,79.4774,79.3058,79.4202,16761.0
2023-06-21 13:20:00,83.33,83.5,83.29,83.47,15299.0,79.4106,79.5727,79.3725,79.5441,15299.0
2023-06-21 13:30:00,83.43,83.67,83.42,83.67,10983.0,79.5059,79.7347,79.4964,79.7347,10983.0
2023-06-21 13:40:00,83.66,83.81,83.63,83.77,12031.0,79.7251,79.8681,79.6965,79.83,12031.0
2023-06-21 13:50:00,83.77,83.8,83.66,83.74,12889.0,79.83,79.8585,79.7251,79.8014,12889.0
2023-06-21 14:00:00,83.75,83.75,83.56,83.69,14900.0,79.8109,79.8109,79.6298,79.7537,14900.0
2023-06-21 14:10:00,83.68,83.89,83.68,83.84,18551.0,79.7442,79.9443,79.7442,79.8967,18551.0
2023-06-21 14:20:00,83.85,83.88,83.67,83.73,21995.0,79.9062,79.9348,79.7347,79.7918,21995.0
2023-06-21 14:30:00,83.74,83.93,83.74,83.81,17213.0,79.8014,79.9824,79.8014,79.8681,17213.0
2023-06-21 14:40:00,83.79,83.84,83.75,83.76,15436.0,79.849,79.8967,79.8109,79.8204,15436.0
2023-06-21 14:50:00,83.77,83.87,83.73,83.78,21200.0,79.83,79.9252,79.7918,79.8395,21200.0
2023-06-21 15:00:00,83.77,83.8,83.36,83.49,31619.0,79.83,79.8585,79.4392,79.5631,31619.0
2023-06-21 15:10:00,83.5,83.68,83.48,83.63,25284.0,79.5727,79.7442,79.5536,79.6965,25284.0
2023-06-21 15:20:00,83.64,83.64,83.37,83.48,44869.0,79.7061,79.7061,79.4488,79.5536,44869.0
2023-06-21 15:30:00,83.48,83.52,83.16,83.28,62391.0,79.5536,79.5917,79.2486,79.363,62391.0
2023-06-21 15:40:00,83.27,83.52,83.26,83.48,67807.0,79.3535,79.5917,79.3439,79.5536,67807.0
2023-06-21 15:50:00,83.47,83.49,82.9,82.96,403264.0,79.5441,79.5631,79.0009,79.058,403264.0
2023-06-22 09:30:00,82.58,82.7,81.93,82.22,99053.0,78.6959,78.8103,78.0765,78.3529,99053.0
2023-06-22 09:40:00,82.18,82.44,82.04,82.42,42716.0,78.3147,78.5625,78.1813,78.5434,42716.0
2023-06-22 09:50:00,82.42,82.63,82.32,82.58,37582.0,78.5434,78.7436,78.4482,78.6959,37582.0
2023-06-22 10:00:00,82.6,82.68,82.33,82.61,41182.0,78.715,78.7912,78.4577,78.7245,41182.0
2023-06-22 10:10:00,82.59,83.11,82.55,82.95,115798.0,78.7055,79.201,78.6673,79.0485,115798.0
2023-06-22 10:20:00,82.93,83.17,82.84,83.13,89242.0,79.0295,79.2582,78.9437,79.2201,89242.0
2023-06-22 10:30:00,83.12,83.14,82.89,82.9,23228.0,79.2105,79.2296,78.9913,79.0009,23228.0
2023-06-22 10:40:00,82.92,83.05,82.71,83.04,21883.0,79.0199,79.1438,78.8198,79.1343,21883.0
2023-06-22 10:50:00,83.04,83.13,82.78,82.99,41620.0,79.1343,79.2201,78.8865,79.0866,41620.0
2023-06-22 11:00:00,82.99,83.29,82.96,83.08,77870.0,79.0866,79.3725,79.058,79.1724,77870.0
2023-06-22 11:10:00,83.1,83.14,82.93,83.09,14297.0,79.1915,79.2296,79.0295,79.1819,14297.0
2023-06-22 11:20:00,83.09,83.19,82.9,82.99,18704.0,79.1819,79.2772,79.0009,79.0866,18704.0
2023-06-22 11:30:00,82.98,83.37,82.92,83.29,20121.0,79.0771,79.4488,79.0199,79.3725,20121.0
2023-06-22 11:40:00,83.27,83.55,83.27,83.42,20723.0,79.3535,79.6203,79.3535,79.4964,20723.0
2023-06-22 11:50:00,83.39,83.53,83.36,83.52,16584.0,79.4678,79.6012,79.4392,79.5917,16584.0
2023-06-22 12:00:00,83.51,83.51,83.11,83.3,16985.0,79.5822,79.5822,79.201,79.3821,16985.0
2023-06-22 12:10:00,83.32,83.32,83.21,83.23,20621.0,79.4011,79.4011,79.2963,79.3153,20621.0
2023-06-22 12:20:00,83.19,83.32,83.16,83.25,22429.0,79.2772,79.4011,79.2486,79.3344,22429.0
2023-06-22 12:30:00,83.27,83.47,83.19,83.24,20464.0,79.3535,79.5441,79.2772,79.3249,20464.0
2023-06-22 12:40:00,83.23,83.3,83.17,83.25,18845.0,79.3153,79.3821,79.2582,79.3344,18845.0
2023-06-22 12:50:00,83.23,83.29,83.2,83.27,12193.0,79.3153,79.3725,79.2868,79.3535,12193.0
2023-06-22 13:00:00,83.27,83.27,82.92,82.97,29122.0,79.3535,79.3535,79.0199,79.0676,29122.0
2023-06-22 13:10:00,82.96,83.05,82.94,83.02,19810.0,79.058,79.1438,79.039,79.1152,19810.0
2023-06-22 13:20:00,83.02,83.15,82.97,83.01,111524.0,79.1152,79.2391,79.0676,79.1057,111524.0
2023-06-22 13:30:00,83.02,83.05,82.94,82.95,8798.0,79.1152,79.1438,79.039,79.0485,8798.0
2023-06-22 13:40:00,82.94,83.04,82.93,83.0,14914.0,79.039,79.1343,79.0295,79.0962,14914.0
2023-06-22 13:50:00,82.95,83.1,82.95,83.05,14045.0,79.0485,79.1915,79.0485,79.1438,14045.0
2023-06-22 14:00:00,83.06,83.08,82.93,82.94,19402.0,79.1533,79.1724,79.0295,79.039,19402.0
2023-06-22 14:10:00,82.91,82.98,82.8,82.82,14605.0,79.0104,79.0771,78.9056,78.9246,14605.0
2023-06-22 14:20:00,82.79,83.06,82.78,83.06,23182.0,78.896,79.1533,78.8865,79.1533,23182.0
2023-06-22 14:30:00,83.06,83.07,82.83,82.98,13134.0,79.1533,79.1629,78.9342,79.0771,13134.0
2023-06-22 14:40:00,82.99,83.07,82.94,83.05,16371.0,79.0866,79.1629,79.039,79.1438,16371.0
2023-06-22 14:50:00,83.03,83.3,83.02,83.28,19818.0,79.1248,79.3821,79.1152,79.363,19818.0
2023-06-22 15:00:00,83.29,83.45,83.23,83.25,36363.0,79.3725,79.525,79.3153,79.3344,36363.0
2023-06-22 15:10:00,83.21,83.36,83.13,83.15,36027.0,79.2963,79.4392,79.2201,79.2391,36027.0
2023-06-22 15:20:00,83.15,83.16,82.97,82.98,37486.0,79.2391,79.2486,79.0676,79.0771,37486.0
2023-06-22 15:30:00,82.98,83.13,82.93,83.12,50729.0,79.0771,79.2201,79.0295,79.2105,50729.0
2023-06-22 15:40:00,83.13,83.19,83.02,83.03,84949.0,79.2201,79.2772,79.1152,79.1248,84949.0
2023-06-22 15:50:00,83.05,83.13,82.92,83.11,339835.0,79.1438,79.2201,79.0199,79.201,339835.0
2023-06-23 09:30:00,81.38,81.79,81.25,81.53,96157.0,77.5524,77.9431,77.4285,77.6953,96157.0
2023-06-23 09:40:00,81.53,81.56,80.8,81.03,107562.0,77.6953,77.7239,76.9996,77.2188,107562.0
2023-06-23 09:50:00,81.01,81.63,80.97,81.38,87432.0,77.1998,77.7906,77.1616,77.5524,87432.0
2023-06-23 10:00:00,81.45,81.9,81.45,81.9,22817.0,77.6191,78.0479,77.6191,78.0479,22817.0
2023-06-23 10:10:00,81.91,82.14,81.82,82.12,22640.0,78.0574,78.2766,77.9717,78.2576,22640.0
2023-06-23 10:20:00,82.1,82.1,81.79,81.96,35609.0,78.2385,78.2385,77.9431,78.1051,35609.0
2023-06-23 10:30:00,81.99,82.09,81.89,82.08,35713.0,78.1337,78.229,78.0384,78.2194,35713.0
2023-06-23 10:40:00,82.09,82.11,81.83,81.84,104507.0,78.229,78.248,77.9812,77.9907,104507.0
2023-06-23 10:50:00,81.83,81.97,81.7,81.9,76575.0,77.9812,78.1146,77.8573,78.0479,76575.0
2023-06-23 11:00:00,81.97,82.0,81.6,81.61,26541.0,78.1146,78.1432,77.762,77.7715,26541.0
2023-06-23 11:10:00,81.63,81.71,81.5,81.58,36447.0,77.7906,77.8668,77.6667,77.743,36447.0
2023-06-23 11:20:00,81.59,81.74,81.52,81.6,29288.0,77.7525,77.8954,77.6858,77.762,29288.0
2023-06-23 11:30:00,81.6,81.72,81.58,81.69,22925.0,77.762,77.8764,77.743,77.8478,22925.0
2023-06-23 11:40:00,81.7,81.92,81.7,81.87,11979.0,77.8573,78.067,77.8573,78.0193,11979.0
2023-06-23 11:50:00,81.89,81.89,81.77,81.88,15423.0,78.0384,78.0384,77.924,78.0288,15423.0
2023-06-23 12:00:00,81.89,81.96,81.7,81.73,17872.0,78.0384,78.1051,77.8573,77.8859,17872.0
2023-06-23 12:10:00,81.73,81.9,81.67,81.84,19056.0,77.8859,78.0479,77.8287,77.9907,19056.0
2023-06-23 12:20:00,81.85,81.96,81.76,81.87,21496.0,78.0003,78.1051,77.9145,78.0193,21496.0
2023-06-23 12:30:00,81.89,82.05,81.88,81.97,18470.0,78.0384,78.1908,78.0288,78.1146,18470.0
2023-06-23 12:40:00,81.92,82.08,81.9,81.96,9610.0,78.067,78.2194,78.0479,78.1051,9610.0
2023-06-23 12:50:00,81.97,82.04,81.91,81.97,12323.0,78.1146,78.1813,78.0574,78.1146,12323.0
2023-06-23 13:00:00,81.99,82.09,81.91,82.0,22102.0,78.1337,78.229,78.0574,78.1432,22102.0
2023-06-23 13:10:00,82.02,82.24,82.01,82.19,18005.0,78.1623,78.3719,78.1527,78.3243,18005.0
2023-06-23 13:20:00,82.2,82.25,82.15,82.2,14627.0,78.3338,78.3814,78.2861,78.3338,14627.0
2023-06-23 13:30:00,82.21,82.26,82.04,82.11,19885.0,78.3433,78.391,78.1813,78.248,19885.0
2023-06-23 13:40:00,82.12,82.17,82.06,82.1,14696.0,78.2576,78.3052,78.2004,78.2385,14696.0
2023-06-23 13:50:00,82.09,82.28,82.09,82.21,15662.0,78.229,78.41,78.229,78.3433,15662.0
2023-06-23 14:00:00,82.18,82.26,82.03,82.07,16191.0,78.3147,78.391,78.1718,78.2099,16191.0
2023-06-23 14:10:00,82.06,82.11,81.98,82.07,16989.0,78.2004,78.248,78.1241,78.2099,16989.0
2023-06-23 14:20:00,82.08,82.2,82.01,82.08,19978.0,78.2194,78.3338,78.1527,78.2194,19978.0
2023-06-23 14:30:00,82.09,82.2,82.05,82.08,21609.0,78.229,78.3338,78.1908,78.2194,21609.0
2023-06-23 14:40:00,82.07,82.11,81.88,81.93,31014.0,78.2099,78.248,78.0288,78.0765,31014.0
2023-06-23 14:50:00,81.92,82.04,81.87,81.9,29096.0,78.067,78.1813,78.0193,78.0479,29096.0
2023-06-23 15:00:00,81.89,81.89,81.68,81.85,47158.0,78.0384,78.0384,77.8383,78.0003,47158.0
2023-06-23 15:10:00,81.85,81.97,81.83,81.96,37391.0,78.0003,78.1146,77.9812,78.1051,37391.0
2023-06-23 15:20:00,81.96,81.99,81.68,81.72,37189.0,78.1051,78.1337,77.8383,77.8764,37189.0
2023-06-23 15:30:00,81.73,82.06,81.73,82.03,30478.0,77.8859,78.2004,77.8859,78.1718,30478.0
2023-06-23 15:40:00,82.03,82.2,81.95,82.17,55782.0,78.1718,78.3338,78.0956,78.3052,55782.0
2023-06-23 15:50:00,82.16,82.2,81.91,82.01,240116.0,78.2957,78.3338,78.0574,78.1527,240116.0
2023-06-26 09:30:00,82.45,83.14,82.23,83.14,63429.0,78.572,79.2296,78.3624,79.2296,63429.0
2023-06-26 09:40:00,83.07,83.38,83.07,83.21,34612.0,79.1629,79.4583,79.1629,79.2963,34612.0
2023-06-26 09:50:00,83.23,83.66,83.21,83.62,17423.0,79.3153,79.7251,79.2963,79.687,17423.0
2023-06-26 10:00:00,83.61,83.74,83.37,83.6,53766.0,79.6775,79.8014,79.4488,79.6679,53766.0
2023-06-26 10:10:00,83.58,83.68,83.39,83.46,24608.0,79.6489,79.7442,79.4678,79.5345,24608.0
2023-06-26 10:20:00,83.47,83.59,83.23,83.37,122352.0,79.5441,79.6584,79.3153,79.4488,122352.0
2023-06-26 10:30:00,83.38,83.42,83.03,83.07,35182.0,79.4583,79.4964,79.1248,79.1629,35182.0
2023-06-26 10:40:00,83.05,83.36,82.92,83.36,16782.0,79.1438,79.4392,79.0199,79.4392,16782.0
2023-06-26 10:50:00,83.41,83.54,83.32,83.48,21903.0,79.4869,79.6108,79.4011,79.5536,21903.0
2023-06-26 11:00:00,83.47,83.47,83.13,83.23,18583.0,79.5441,79.5441,79.2201,79.3153,18583.0
2023-06-26 11:10:00,83.22,83.42,83.15,83.22,24129.0,79.3058,79.4964,79.2391,79.3058,24129.0
2023-06-26 11:20:00,83.2,83.27,83.05,83.15,17878.0,79.2868,79.3535,79.1438,79.2391,17878.0
2023-06-26 11:30:00,83.17,83.48,83.15,83.43,37043.0,79.2582,79.5536,79.2391,79.5059,37043.0
2023-06-26 11:40:00,83.43,83.73,83.34,83.67,36748.0,79.5059,79.7918,79.4202,79.7347,36748.0
2023-06-26 11:50:00,83.67,83.82,83.55,83.82,24620.0,79.7347,79.8776,79.6203,79.8776,24620.0
2023-06-26 12:00:00,83.83,83.83,83.17,83.2,25788.0,79.8871,79.8871,79.2582,79.2868,25788.0
2023-06-26 12:10:00,83.19,83.46,83.07,83.36,36217.0,79.2772,79.5345,79.1629,79.4392,36217.0
2023-06-26 12:20:00,83.37,83.45,83.17,83.37,32514.0,79.4488,79.525,79.2582,79.4488,32514.0
2023-06-26 12:30:00,83.39,83.41,83.22,83.28,32484.0,79.4678,79.4869,79.3058,79.363,32484.0
2023-06-26 12:40:00,83.23,83.25,83.02,83.2,48371.0,79.3153,79.3344,79.1152,79.2868,48371.0
2023-06-26 12:50:00,83.22,83.29,83.14,83.29,19302.0,79.3058,79.3725,79.2296,79.3725,19302.0
2023-06-26 13:00:00,83.33,83.48,83.33,83.41,20693.0,79.4106,79.5536,79.4106,79.4869,20693.0
2023-06-26 13:10:00,83.42,83.46,83.34,83.42,20525.0,79.4964,79.5345,79.4202,79.4964,20525.0
2023-06-26 13:20:00,83.41,83.54,83.3,83.53,23566.0,79.4869,79.6108,79.3821,79.6012,23566.0
2023-06-26 13:30:00,83.53,83.55,83.31,83.35,14791.0,79.6012,79.6203,79.3916,79.4297,14791.0
2023-06-26 13:40:00,83.35,83.53,83.33,83.49,16380.0,79.4297,79.6012,79.4106,79.5631,16380.0
2023-06-26 13:50:00,83.49,83.49,83.09,83.2,23894.0,79.5631,79.5631,79.1819,79.2868,23894.0
2023-06-26 14:00:00,83.19,83.27,83.05,83.07,24385.0,79.2772,79.3535,79.1438,79.1629,24385.0
2023-06-26 14:10:00,83.04,83.09,82.94,82.98,31370.0,79.1343,79.1819,79.039,79.0771,31370.0
2023-06-26 14:20:00,82.98,83.15,82.92,83.12,25412.0,79.0771,79.2391,79.0199,79.2105,25412.0
2023-06-26 14:30:00,83.11,83.36,83.1,83.36,23381.0,79.201,79.4392,79.1915,79.4392,23381.0
2023-06-26 14:40:00,83.35,83.4,83.13,83.34,61934.0,79.4297,79.4774,79.2201,79.4202,61934.0
2023-06-26 14:50:00,83.32,83.36,83.23,83.28,27517.0,79.4011,79.4392,79.3153,79.363,27517.0
2023-06-26 15:00:00,83.26,83.48,83.26,83.46,23630.0,79.3439,79.5536,79.3439,79.5345,23630.0
2023-06-26 15:10:00,83.48,83.64,83.43,83.58,55719.0,79.5536,79.7061,79.5059,79.6489,55719.0
2023-06-26 15:20:00,83.59,83.63,83.47,83.52,56617.0,79.6584,79.6965,79.5441,79.5917,56617.0
2023-06-26 15:30:00,83.51,83.62,83.45,83.58,34654.0,79.5822,79.687,79.525,79.6489,34654.0
2023-06-26 15:40:00,83.59,83.59,83.29,83.38,95457.0,79.6584,79.6584,79.3725,79.4583,95457.0
2023-06-26 15:50:00,83.36,83.42,82.79,82.84,444363.0,79.4392,79.4964,78.896,78.9437,444363.0
2023-06-27 09:30:00,83.07,83.29,82.93,83.06,84277.0,79.1629,79.3725,79.0295,79.1533,84277.0
2023-06-27 09:40:00,83.06,83.4,82.9,83.12,29016.0,79.1533,79.4774,79.0009,79.2105,29016.0
2023-06-27 09:50:00,83.11,83.8,83.04,83.8,41122.0,79.201,79.8585,79.1343,79.8585,41122.0
2023-06-27 10:00:00,83.75,83.91,83.55,83.61,61196.0,79.8109,79.9634,79.6203,79.6775,61196.0
2023-06-27 10:10:00,83.59,83.61,83.32,83.48,20166.0,79.6584,79.6775,79.4011,79.5536,20166.0
2023-06-27 10:20:00,83.44,83.78,83.39,83.77,27420.0,79.5155,79.8395,79.4678,79.83,27420.0
2023-06-27 10:30:00,83.78,83.94,83.55,83.92,40255.0,79.8395,79.992,79.6203,79.9729,40255.0
2023-06-27 10:40:00,83.9,84.05,83.71,84.03,25201.0,79.9538,80.0968,79.7728,80.0777,25201.0
2023-06-27 10:50:00,84.04,84.17,83.95,84.16,18439.0,80.0873,80.2111,80.0015,80.2016,18439.0
2023-06-27 11:00:00,84.17,84.24,83.84,84.02,64316.0,80.2111,80.2778,79.8967,80.0682,64316.0
2023-06-27 11:10:00,83.99,84.04,83.8,84.04,24919.0,80.0396,80.0873,79.8585,80.0873,24919.0
2023-06-27 11:20:00,84.06,84.41,84.04,84.4,28611.0,80.1063,80.4398,80.0873,80.4303,28611.0
2023-06-27 11:30:00,84.41,84.46,84.17,84.43,38085.0,80.4398,80.4875,80.2111,80.4589,38085.0
2023-06-27 11:40:00,84.43,84.58,84.32,84.45,35383.0,80.4589,80.6019,80.3541,80.478,35383.0
2023-06-27 11:50:00,84.46,84.7,84.42,84.63,26555.0,80.4875,80.7162,80.4494,80.6495,26555.0
2023-06-27 12:00:00,84.6,84.9,84.6,84.81,34349.0,80.6209,80.9068,80.6209,80.821,34349.0
2023-06-27 12:10:00,84.82,84.96,84.79,84.92,28231.0,80.8306,80.964,80.802,80.9259,28231.0
2023-06-27 12:20:00,84.92,85.2,84.87,85.2,23281.0,80.9259,81.1927,80.8782,81.1927,23281.0
2023-06-27 12:30:00,85.2,85.42,85.17,85.4,31529.0,81.1927,81.4023,81.1641,81.3833,31529.0
2023-06-27 12:40:00,85.41,85.61,85.35,85.6,32093.0,81.3928,81.5834,81.3356,81.5739,32093.0
2023-06-27 12:50:00,85.61,85.65,85.54,85.65,31827.0,81.5834,81.6215,81.5167,81.6215,31827.0
2023-06-27 13:00:00,85.63,85.69,85.48,85.56,29930.0,81.6025,81.6596,81.4595,81.5358,29930.0
2023-06-27 13:10:00,85.56,85.85,85.54,85.82,21062.0,81.5358,81.8121,81.5167,81.7835,21062.0
2023-06-27 13:20:00,85.84,85.98,85.83,85.83,28314.0,81.8026,81.936,81.7931,81.7931,28314.0
2023-06-27 13:30:00,85.83,85.87,85.76,85.86,16353.0,81.7931,81.8312,81.7264,81.8216,16353.0
2023-06-27 13:40:00,85.86,86.03,85.84,85.99,36884.0,81.8216,81.9837,81.8026,81.9455,36884.0
2023-06-27 13:50:00,85.98,86.11,85.88,85.98,40364.0,81.936,82.0599,81.8407,81.936,40364.0
2023-06-27 14:00:00,85.99,86.08,85.93,86.02,25586.0,81.9455,82.0313,81.8884,81.9741,25586.0
2023-06-27 14:10:00,86.03,86.2,86.03,86.2,27384.0,81.9837,82.1457,81.9837,82.1457,27384.0
2023-06-27 14:20:00,86.22,86.41,86.19,86.35,38187.0,82.1647,82.3458,82.1361,82.2886,38187.0
2023-06-27 14:30:00,86.35,86.54,86.35,86.42,56381.0,82.2886,82.4697,82.2886,82.3553,56381.0
2023-06-27 14:40:00,86.42,86.46,86.33,86.41,36027.0,82.3553,82.3934,82.2695,82.3458,36027.0
2023-06-27 14:50:00,86.4,86.43,86.27,86.32,32473.0,82.3363,82.3648,82.2124,82.26,32473.0
2023-06-27 15:00:00,86.32,86.63,86.32,86.62,38780.0,82.26,82.5554,82.26,82.5459,38780.0
2023-06-27 15:10:00,86.62,86.82,86.56,86.75,62712.0,82.5459,82.7365,82.4887,82.6698,62712.0
2023-06-27 15:20:00,86.76,87.08,86.76,87.07,81338.0,82.6793,82.9843,82.6793,82.9747,81338.0
2023-06-27 15:30:00,87.08,87.08,86.73,86.92,89184.0,82.9843,82.9843,82.6507,82.8318,89184.0
2023-06-27 15:40:00,86.93,87.0,86.73,86.84,262001.0,82.8413,82.908,82.6507,82.7556,262001.0
2023-06-27 15:50:00,86.83,87.07,86.69,86.79,559096.0,82.746,82.9747,82.6126,82.7079,559096.0
2023-06-28 09:30:00,85.84,86.17,85.59,86.01,121898.0,81.8026,82.1171,81.5643,81.9646,121898.0
2023-06-28 09:40:00,86.01,86.23,85.81,85.87,51073.0,81.9646,82.1742,81.774,81.8312,51073.0
2023-06-28 09:50:00,85.85,86.11,85.74,86.05,41778.0,81.8121,82.0599,81.7073,82.0027,41778.0
2023-06-28 10:00:00,86.03,86.13,85.72,86.01,51229.0,81.9837,82.079,81.6882,81.9646,51229.0
2023-06-28 10:10:00,85.99,86.08,85.66,86.06,49683.0,81.9455,82.0313,81.6311,82.0122,49683.0
2023-06-28 10:20:00,86.07,86.32,85.96,86.3,42042.0,82.0218,82.26,81.9169,82.241,42042.0
2023-06-28 10:30:00,86.3,86.71,86.27,86.61,57570.0,82.241,82.6317,82.2124,82.5364,57570.0
2023-06-28 10:40:00,86.62,86.84,86.6,86.77,23929.0,82.5459,82.7556,82.5268,82.6888,23929.0
2023-06-28 10:50:00,86.74,86.95,86.68,86.68,54307.0,82.6603,82.8604,82.6031,82.6031,54307.0
2023-06-28 11:00:00,86.71,86.78,86.56,86.64,44913.0,82.6317,82.6984,82.4887,82.565,44913.0
2023-06-28 11:10:00,86.64,86.67,86.2,86.53,31158.0,82.565,82.5936,82.1457,82.4601,31158.0
2023-06-28 11:20:00,86.52,86.52,86.21,86.46,50308.0,82.4506,82.4506,82.1552,82.3934,50308.0
2023-06-28 11:30:00,86.43,86.65,86.35,86.61,34283.0,82.3648,82.5745,82.2886,82.5364,34283.0
2023-06-28 11:40:00,86.62,86.66,86.4,86.4,21587.0,82.5459,82.584,82.3363,82.3363,21587.0
2023-06-28 11:50:00,86.35,86.52,86.33,86.52,24806.0,82.2886,82.4506,82.2695,82.4506,24806.0
2023-06-28 12:00:00,86.5,86.62,86.37,86.62,16994.0,82.4315,82.5459,82.3077,82.5459,16994.0
2023-06-28 12:10:00,86.63,86.95,86.6,86.93,23481.0,82.5554,82.8604,82.5268,82.8413,23481.0
2023-06-28 12:20:00,86.94,86.96,86.3,86.38,50221.0,82.8509,82.8699,82.241,82.3172,50221.0
2023-06-28 12:30:00,86.36,86.64,86.28,86.33,96907.0,82.2981,82.565,82.2219,82.2695,96907.0
2023-06-28 12:40:00,86.34,86.38,85.98,86.17,40059.0,82.2791,82.3172,81.936,82.1171,40059.0
2023-06-28 12:50:00,86.17,86.31,85.95,86.27,38019.0,82.1171,82.2505,81.9074,82.2124,38019.0
2023-06-28 13:00:00,86.27,86.31,86.04,86.21,37302.0,82.2124,82.2505,81.9932,82.1552,37302.0
2023-06-28 13:10:00,86.22,86.28,86.11,86.23,18918.0,82.1647,82.2219,82.0599,82.1742,18918.0
2023-06-28 13:20:00,86.26,86.44,86.19,86.42,23145.0,82.2028,82.3744,82.1361,82.3553,23145.0
2023-06-28 13:30:00,86.45,86.51,86.28,86.36,30250.0,82.3839,82.4411,82.2219,82.2981,30250.0
2023-06-28 13:40:00,86.35,86.44,86.21,86.24,23650.0,82.2886,82.3744,82.1552,82.1838,23650.0
2023-06-28 13:50:00,86.23,86.33,86.12,86.28,26703.0,82.1742,82.2695,82.0694,82.2219,26703.0
2023-06-28 14:00:00,86.29,86.41,86.24,86.41,28200.0,82.2314,82.3458,82.1838,82.3458,28200.0
2023-06-28 14:10:00,86.41,86.53,86.39,86.49,27026.0,82.3458,82.4601,82.3267,82.422,27026.0
2023-06-28 14:20:00,86.5,86.5,86.3,86.34,32652.0,82.4315,82.4315,82.241,82.2791,32652.0
2023-06-28 14:30:00,86.31,86.4,86.18,86.27,37103.0,82.2505,82.3363,82.1266,82.2124,37103.0
2023-06-28 14:40:00,86.26,86.33,86.18,86.26,27846.0,82.2028,82.2695,82.1266,82.2028,27846.0
2023-06-28 14:50:00,86.25,86.32,86.14,86.21,39678.0,82.1933,82.26,82.0885,82.1552,39678.0
2023-06-28 15:00:00,86.23,86.24,85.73,85.81,33029.0,82.1742,82.1838,81.6978,81.774,33029.0
2023-06-28 15:10:00,85.8,86.22,85.79,86.22,38521.0,81.7645,82.1647,81.7549,82.1647,38521.0
2023-06-28 15:20:00,86.23,86.28,85.98,86.01,71636.0,82.1742,82.2219,81.936,81.9646,71636.0
2023-06-28 15:30:00,85.99,86.05,85.91,85.95,46707.0,81.9455,82.0027,81.8693,81.9074,46707.0
2023-06-28 15:40:00,85.96,86.02,85.88,85.95,73809.0,81.9169,81.9741,81.8407,81.9074,73809.0
2023-06-28 15:50:00,85.94,86.03,85.72,85.92,390499.0,81.8979,81.9837,81.6882,81.8788,390499.0
2023-06-29 09:30:00,86.38,86.64,85.88,86.16,71258.0,82.3172,82.565,81.8407,82.1075,71258.0
2023-06-29 09:40:00,86.12,86.37,85.78,86.37,36687.0,82.0694,82.3077,81.7454,82.3077,36687.0
2023-06-29 09:50:00,86.37,86.55,86.02,86.22,73834.0,82.3077,82.4792,81.9741,82.1647,73834.0
2023-06-29 10:00:00,86.22,86.63,85.97,86.09,57494.0,82.1647,82.5554,81.9265,82.0408,57494.0
2023-06-29 10:10:00,85.98,86.28,85.87,86.25,47083.0,81.936,82.2219,81.8312,82.1933,47083.0
2023-06-29 10:20:00,86.26,86.39,85.97,86.12,105751.0,82.2028,82.3267,81.9265,82.0694,105751.0
2023-06-29 10:30:00,86.12,86.2,85.92,86.14,105662.0,82.0694,82.1457,81.8788,82.0885,105662.0
2023-06-29 10:40:00,86.15,86.27,85.87,86.13,66497.0,82.098,82.2124,81.8312,82.079,66497.0
2023-06-29 10:50:00,86.13,86.4,86.07,86.27,79375.0,82.079,82.3363,82.0218,82.2124,79375.0
2023-06-29 11:00:00,86.27,86.28,86.05,86.18,43360.0,82.2124,82.2219,82.0027,82.1266,43360.0
2023-06-29 11:10:00,86.17,86.37,86.11,86.25,21771.0,82.1171,82.3077,82.0599,82.1933,21771.0
2023-06-29 11:20:00,86.23,86.27,86.14,86.24,16023.0,82.1742,82.2124,82.0885,82.1838,16023.0
2023-06-29 11:30:00,86.25,86.28,86.13,86.18,25763.0,82.1933,82.2219,82.079,82.1266,25763.0
2023-06-29 11:40:00,86.18,86.29,86.13,86.28,28554.0,82.1266,82.2314,82.079,82.2219,28554.0
2023-06-29 11:50:00,86.24,86.5,86.24,86.46,40403.0,82.1838,82.4315,82.1838,82.3934,40403.0
2023-06-29 12:00:00,86.46,86.58,86.43,86.51,18650.0,82.3934,82.5078,82.3648,82.4411,18650.0
2023-06-29 12:10:00,86.53,86.62,86.4,86.62,17936.0,82.4601,82.5459,82.3363,82.5459,17936.0
2023-06-29 12:20:00,86.59,86.68,86.56,86.67,41612.0,82.5173,82.6031,82.4887,82.5936,41612.0
2023-06-29 12:30:00,86.68,86.73,86.48,86.57,65394.0,82.6031,82.6507,82.4125,82.4983,65394.0
2023-06-29 12:40:00,86.58,86.86,86.56,86.78,20799.0,82.5078,82.7746,82.4887,82.6984,20799.0
2023-06-29 12:50:00,86.78,86.79,86.47,86.58,41207.0,82.6984,82.7079,82.403,82.5078,41207.0
2023-06-29 13:00:00,86.57,86.59,86.26,86.34,17058.0,82.4983,82.5173,82.2028,82.2791,17058.0
2023-06-29 13:10:00,86.34,86.61,86.28,86.61,29693.0,82.2791,82.5364,82.2219,82.5364,29693.0
2023-06-29 13:20:00,86.64,86.64,86.46,86.58,12754.0,82.565,82.565,82.3934,82.5078,12754.0
2023-06-29 13:30:00,86.56,86.58,86.31,86.34,12852.0,82.4887,82.5078,82.2505,82.2791,12852.0
2023-06-29 13:40:00,86.37,86.38,86.26,86.38,8249.0,82.3077,82.3172,82.2028,82.3172,8249.0
2023-06-29 13:50:00,86.36,86.46,86.19,86.24,15234.0,82.2981,82.3934,82.1361,82.1838,15234.0
2023-06-29 14:00:00,86.23,86.24,86.02,86.2,32100.0,82.1742,82.1838,81.9741,82.1457,32100.0
2023-06-29 14:10:00,86.2,86.42,86.19,86.36,25791.0,82.1457,82.3553,82.1361,82.2981,25791.0
2023-06-29 14:20:00,86.36,86.55,86.34,86.54,46263.0,82.2981,82.4792,82.2791,82.4697,46263.0
2023-06-29 14:30:00,86.54,86.65,86.47,86.65,18055.0,82.4697,82.5745,82.403,82.5745,18055.0
2023-06-29 14:40:00,86.65,86.76,86.53,86.68,40322.0,82.5745,82.6793,82.4601,82.6031,40322.0
2023-06-29 14:50:00,86.67,86.82,86.6,86.81,41166.0,82.5936,82.7365,82.5268,82.727,41166.0
2023-06-29 15:00:00,86.83,86.83,86.72,86.83,33892.0,82.746,82.746,82.6412,82.746,33892.0
2023-06-29 15:10:00,86.84,86.91,86.79,86.85,26151.0,82.7556,82.8223,82.7079,82.7651,26151.0
2023-06-29 15:20:00,86.85,87.04,86.78,87.04,37846.0,82.7651,82.9461,82.6984,82.9461,37846.0
2023-06-29 15:30:00,87.02,87.11,86.97,87.02,26567.0,82.9271,83.0129,82.8794,82.9271,26567.0
2023-06-29 15:40:00,87.02,87.11,86.85,86.99,56186.0,82.9271,83.0129,82.7651,82.8985,56186.0
2023-06-29 15:50:00,87.0,87.27,86.87,86.97,253796.0,82.908,83.1653,82.7841,82.8794,253796.0
2023-06-30 09:30:00,88.1,88.48,87.95,88.34,128373.0,83.9563,84.3184,83.8133,84.185,128373.0
2023-06-30 09:40:00,88.37,89.02,88.37,88.89,77052.0,84.2136,84.833,84.2136,84.7091,77052.0
2023-06-30 09:50:00,88.88,89.02,88.7,88.84,91403.0,84.6996,84.833,84.5281,84.6615,91403.0
2023-06-30 10:00:00,88.87,89.12,88.87,89.0,66528.0,84.6901,84.9283,84.6901,84.814,66528.0
2023-06-30 10:10:00,89.0,89.17,88.8,89.09,102060.0,84.814,84.976,84.6234,84.8997,102060.0
2023-06-30 10:20:00,89.1,89.31,89.02,89.31,22680.0,84.9093,85.1094,84.833,85.1094,22680.0
2023-06-30 10:30:00,89.33,89.5,88.98,89.08,106124.0,85.1284,85.2904,84.7949,84.8902,106124.0
2023-06-30 10:40:00,89.09,89.27,88.89,88.93,118604.0,84.8997,85.0713,84.7091,84.7473,118604.0
2023-06-30 10:50:00,88.92,89.31,88.88,89.26,37005.0,84.7377,85.1094,84.6996,85.0617,37005.0
2023-06-30 11:00:00,89.25,89.38,89.24,89.38,61146.0,85.0522,85.1761,85.0427,85.1761,61146.0
2023-06-30 11:10:00,89.38,89.43,89.17,89.17,62141.0,85.1761,85.2237,84.976,84.976,62141.0
2023-06-30 11:20:00,89.17,89.35,89.08,89.35,123109.0,84.976,85.1475,84.8902,85.1475,123109.0
2023-06-30 11:30:00,89.35,89.39,89.02,89.06,67894.0,85.1475,85.1856,84.833,84.8711,67894.0
2023-06-30 11:40:00,89.05,89.06,88.79,88.83,38624.0,84.8616,84.8711,84.6138,84.652,38624.0
2023-06-30 11:50:00,88.82,88.85,88.62,88.84,39611.0,84.6424,84.671,84.4518,84.6615,39611.0
2023-06-30 12:00:00,88.84,88.91,88.74,88.82,32162.0,84.6615,84.7282,84.5662,84.6424,32162.0
2023-06-30 12:10:00,88.82,88.96,88.73,88.76,57840.0,84.6424,84.7758,84.5567,84.5853,57840.0
2023-06-30 12:20:00,88.78,89.09,88.77,89.09,30659.0,84.6043,84.8997,84.5948,84.8997,30659.0
2023-06-30 12:30:00,89.1,89.32,89.09,89.32,30548.0,84.9093,85.1189,84.8997,85.1189,30548.0
2023-06-30 12:40:00,89.33,89.4,89.32,89.37,20439.0,85.1284,85.1951,85.1189,85.1666,20439.0
2023-06-30 12:50:00,89.36,89.49,89.33,89.41,35161.0,85.157,85.2809,85.1284,85.2047,35161.0
2023-06-30 13:00:00,89.4,89.56,89.33,89.49,43528.0,85.1951,85.3476,85.1284,85.2809,43528.0
2023-06-30 13:10:00,89.47,89.64,89.46,89.61,26662.0,85.2619,85.4239,85.2523,85.3953,26662.0
2023-06-30 13:20:00,89.61,89.63,89.43,89.5,25980.0,85.3953,85.4143,85.2237,85.2904,25980.0
2023-06-30 13:30:00,89.5,89.61,89.49,89.51,21677.0,85.2904,85.3953,85.2809,85.3,21677.0
2023-06-30 13:40:00,89.51,89.62,89.49,89.6,30363.0,85.3,85.4048,85.2809,85.3857,30363.0
2023-06-30 13:50:00,89.6,89.61,89.53,89.56,26194.0,85.3857,85.3953,85.319,85.3476,26194.0
2023-06-30 14:00:00,89.59,89.63,89.49,89.6,26943.0,85.3762,85.4143,85.2809,85.3857,26943.0
2023-06-30 14:10:00,89.58,89.58,89.46,89.56,24742.0,85.3667,85.3667,85.2523,85.3476,24742.0
2023-06-30 14:20:00,89.56,89.7,89.53,89.7,23202.0,85.3476,85.481,85.319,85.481,23202.0
2023-06-30 14:30:00,89.7,89.8,89.58,89.79,74285.0,85.481,85.5763,85.3667,85.5668,74285.0
2023-06-30 14:40:00,89.76,89.89,89.66,89.77,40018.0,85.5382,85.6621,85.4429,85.5477,40018.0
2023-06-30 14:50:00,89.78,89.87,89.69,89.76,42261.0,85.5573,85.643,85.4715,85.5382,42261.0
2023-06-30 15:00:00,89.75,89.84,89.67,89.84,44244.0,85.5287,85.6145,85.4524,85.6145,44244.0
2023-06-30 15:10:00,89.84,89.9,89.77,89.84,46588.0,85.6145,85.6716,85.5477,85.6145,46588.0
2023-06-30 15:20:00,89.83,89.85,89.74,89.75,74023.0,85.6049,85.624,85.5192,85.5287,74023.0
2023-06-30 15:30:00,89.74,89.8,89.65,89.79,94359.0,85.5192,85.5763,85.4334,85.5668,94359.0
2023-06-30 15:40:00,89.79,89.89,89.69,89.87,185507.0,85.5668,85.6621,85.4715,85.643,185507.0
2023-06-30 15:50:00,89.88,90.05,89.57,89.58,585172.0,85.6526,85.8146,85.3572,85.3667,585172.0
2023-07-03 09:30:00,90.69,91.39,90.42,90.75,220974.0,86.4245,87.0916,86.1672,86.4817,220974.0
2023-07-03 09:40:00,90.79,91.02,90.27,90.44,51809.0,86.5198,86.739,86.0242,86.1862,51809.0
2023-07-03 09:50:00,90.4,90.62,90.3,90.49,70858.0,86.1481,86.3578,86.0528,86.2339,70858.0
2023-07-03 10:00:00,90.49,90.67,90.08,90.32,105789.0,86.2339,86.4054,85.8432,86.0719,105789.0
2023-07-03 10:10:00,90.32,90.33,89.8,89.83,56489.0,86.0719,86.0814,85.5763,85.6049,56489.0
2023-07-03 10:20:00,89.82,89.95,89.61,89.7,42633.0,85.5954,85.7193,85.3953,85.481,42633.0
2023-07-03 10:30:00,89.71,89.77,89.55,89.75,38036.0,85.4906,85.5477,85.3381,85.5287,38036.0
2023-07-03 10:40:00,89.74,89.74,89.31,89.38,64165.0,85.5192,85.5192,85.1094,85.1761,64165.0
2023-07-03 10:50:00,89.36,89.4,88.88,89.05,42883.0,85.157,85.1951,84.6996,84.8616,42883.0
2023-07-03 11:00:00,89.06,89.58,88.99,89.56,72914.0,84.8711,85.3667,84.8044,85.3476,72914.0
2023-07-03 11:10:00,89.57,89.63,89.38,89.42,49175.0,85.3572,85.4143,85.1761,85.2142,49175.0
2023-07-03 11:20:00,89.4,89.58,89.31,89.36,32266.0,85.1951,85.3667,85.1094,85.157,32266.0
2023-07-03 11:30:00,89.37,89.38,89.12,89.25,40209.0,85.1666,85.1761,84.9283,85.0522,40209.0
2023-07-03 11:40:00,89.29,89.41,89.21,89.37,28095.0,85.0903,85.2047,85.0141,85.1666,28095.0
2023-07-03 11:50:00,89.35,89.56,89.3,89.49,28011.0,85.1475,85.3476,85.0999,85.2809,28011.0
2023-07-03 12:00:00,89.49,89.81,89.4,89.81,16874.0,85.2809,85.5859,85.1951,85.5859,16874.0
2023-07-03 12:10:00,89.8,89.86,89.66,89.7,21134.0,85.5763,85.6335,85.4429,85.481,21134.0
2023-07-03 12:20:00,89.69,90.07,89.66,90.07,25455.0,85.4715,85.8336,85.4429,85.8336,25455.0
2023-07-03 12:30:00,90.07,90.17,89.88,90.16,48542.0,85.8336,85.9289,85.6526,85.9194,48542.0
2023-07-03 12:40:00,90.16,90.31,90.1,90.13,52371.0,85.9194,86.0623,85.8622,85.8908,52371.0
2023-07-03 12:50:00,90.12,90.73,90.07,90.69,260500.0,85.8813,86.4626,85.8336,86.4245,260500.0
2023-07-05 09:30:00,89.57,89.76,88.53,88.97,177018.0,85.3572,85.5382,84.3661,84.7854,177018.0
2023-07-05 09:40:00,88.93,89.26,88.72,88.98,111458.0,84.7473,85.0617,84.5471,84.7949,111458.0
2023-07-05 09:50:00,88.99,89.23,88.75,89.19,69590.0,84.8044,85.0331,84.5757,84.995,69590.0
2023-07-05 10:00:00,89.15,89.15,88.68,88.83,55077.0,84.9569,84.9569,84.509,84.652,55077.0
2023-07-05 10:10:00,88.85,89.35,88.69,89.27,52690.0,84.671,85.1475,84.5185,85.0713,52690.0
2023-07-05 10:20:00,89.26,89.35,88.62,88.68,84044.0,85.0617,85.1475,84.4518,84.509,84044.0
2023-07-05 10:30:00,88.74,89.38,88.74,89.2,140237.0,84.5662,85.1761,84.5662,85.0046,140237.0
2023-07-05 10:40:00,89.21,89.36,89.01,89.12,55929.0,85.0141,85.157,84.8235,84.9283,55929.0
2023-07-05 10:50:00,89.14,89.65,89.01,89.65,49469.0,84.9474,85.4334,84.8235,85.4334,49469.0
2023-07-05 11:00:00,89.67,89.71,89.25,89.27,63502.0,85.4524,85.4906,85.0522,85.0713,63502.0
2023-07-05 11:10:00,89.23,89.38,89.09,89.25,33141.0,85.0331,85.1761,84.8997,85.0522,33141.0
2023-07-05 11:20:00,89.23,89.29,89.0,89.03,41664.0,85.0331,85.0903,84.814,84.8426,41664.0
2023-07-05 11:30:00,89.03,89.21,88.95,89.0,48920.0,84.8426,85.0141,84.7663,84.814,48920.0
2023-07-05 11:40:00,88.95,89.03,88.77,88.86,24023.0,84.7663,84.8426,84.5948,84.6805,24023.0
2023-07-05 11:50:00,88.87,88.94,88.65,88.66,35315.0,84.6901,84.7568,84.4804,84.49,35315.0
2023-07-05 12:00:00,88.66,88.92,88.58,88.8,54290.0,84.49,84.7377,84.4137,84.6234,54290.0
2023-07-05 12:10:00,88.81,88.88,88.64,88.84,44709.0,84.6329,84.6996,84.4709,84.6615,44709.0
2023-07-05 12:20:00,88.84,88.86,88.66,88.83,32786.0,84.6615,84.6805,84.49,84.652,32786.0
2023-07-05 12:30:00,88.85,88.86,88.36,88.41,39035.0,84.671,84.6805,84.2041,84.2517,39035.0
2023-07-05 12:40:00,88.41,88.5,88.25,88.34,19423.0,84.2517,84.3375,84.0992,84.185,19423.0
2023-07-05 12:50:00,88.33,88.52,88.22,88.49,18236.0,84.1755,84.3565,84.0706,84.3279,18236.0
2023-07-05 13:00:00,88.48,88.6,88.42,88.59,19715.0,84.3184,84.4328,84.2612,84.4232,19715.0
2023-07-05 13:10:00,88.6,88.72,88.57,88.71,39268.0,84.4328,84.5471,84.4042,84.5376,39268.0
2023-07-05 13:20:00,88.72,88.89,88.7,88.83,58864.0,84.5471,84.7091,84.5281,84.652,58864.0
2023-07-05 13:30:00,88.82,88.84,88.46,88.51,60604.0,84.6424,84.6615,84.2994,84.347,60604.0
2023-07-05 13:40:00,88.47,88.72,88.45,88.69,25690.0,84.3089,84.5471,84.2898,84.5185,25690.0
2023-07-05 13:50:00,88.69,88.76,88.65,88.75,19114.0,84.5185,84.5853,84.4804,84.5757,19114.0
2023-07-05 14:00:00,88.75,88.93,88.7,88.84,43326.0,84.5757,84.7473,84.5281,84.6615,43326.0
2023-07-05 14:10:00,88.86,88.87,88.63,88.73,47212.0,84.6805,84.6901,84.4614,84.5567,47212.0
2023-07-05 14:20:00,88.69,88.71,88.41,88.41,66522.0,84.5185,84.5376,84.2517,84.2517,66522.0
2023-07-05 14:30:00,88.42,88.52,88.32,88.37,66648.0,84.2612,84.3565,84.1659,84.2136,66648.0
2023-07-05 14:40:00,88.36,88.66,88.33,88.62,39250.0,84.2041,84.49,84.1755,84.4518,39250.0
2023-07-05 14:50:00,88.64,88.66,88.55,88.62,26300.0,84.4709,84.49,84.3851,84.4518,26300.0
2023-07-05 15:00:00,88.61,88.79,88.61,88.67,62898.0,84.4423,84.6138,84.4423,84.4995,62898.0
2023-07-05 15:10:00,88.67,88.88,88.65,88.77,96116.0,84.4995,84.6996,84.4804,84.5948,96116.0
2023-07-05 15:20:00,88.77,88.92,88.75,88.92,77149.0,84.5948,84.7377,84.5757,84.7377,77149.0
2023-07-05 15:30:00,88.92,89.05,88.91,88.93,68126.0,84.7377,84.8616,84.7282,84.7473,68126.0
2023-07-05 15:40:00,88.94,89.01,88.74,88.79,135238.0,84.7568,84.8235,84.5662,84.6138,135238.0
2023-07-05 15:50:00,88.78,88.78,88.34,88.44,323832.0,84.6043,84.6043,84.185,84.2803,323832.0
2023-07-06 09:30:00,86.67,87.7,86.45,87.61,187663.0,82.5936,83.5751,82.3839,83.4893,187663.0
2023-07-06 09:40:00,87.58,87.58,86.63,86.94,43372.0,83.4608,83.4608,82.5554,82.8509,43372.0
2023-07-06 09:50:00,86.89,87.1,86.5,86.64,93278.0,82.8032,83.0033,82.4315,82.565,93278.0
2023-07-06 10:00:00,86.65,86.67,86.16,86.38,89129.0,82.5745,82.5936,82.1075,82.3172,89129.0
2023-07-06 10:10:00,86.36,86.64,86.28,86.28,58777.0,82.2981,82.565,82.2219,82.2219,58777.0
2023-07-06 10:20:00,86.28,86.42,86.26,86.37,66295.0,82.2219,82.3553,82.2028,82.3077,66295.0
2023-07-06 10:30:00,86.36,86.49,86.19,86.32,54293.0,82.2981,82.422,82.1361,82.26,54293.0
2023-07-06 10:40:00,86.3,86.36,86.11,86.27,45388.0,82.241,82.2981,82.0599,82.2124,45388.0
2023-07-06 10:50:00,86.25,86.31,85.96,85.98,48159.0,82.1933,82.2505,81.9169,81.936,48159.0
2023-07-06 11:00:00,86.0,86.51,85.97,86.25,36056.0,81.9551,82.4411,81.9265,82.1933,36056.0
2023-07-06 11:10:00,86.25,86.28,85.98,86.11,36799.0,82.1933,82.2219,81.936,82.0599,36799.0
2023-07-06 11:20:00,86.11,86.25,85.91,86.24,27647.0,82.0599,82.1933,81.8693,82.1838,27647.0
2023-07-06 11:30:00,86.23,86.51,86.23,86.36,25544.0,82.1742,82.4411,82.1742,82.2981,25544.0
2023-07-06 11:40:00,86.35,86.53,86.31,86.5,62962.0,82.2886,82.4601,82.2505,82.4315,62962.0
2023-07-06 11:50:00,86.49,86.49,86.3,86.42,76197.0,82.422,82.422,82.241,82.3553,76197.0
2023-07-06 12:00:00,86.42,86.52,86.27,86.32,49932.0,82.3553,82.4506,82.2124,82.26,49932.0
2023-07-06 12:10:00,86.32,86.32,86.01,86.22,49426.0,82.26,82.26,81.9646,82.1647,49426.0
2023-07-06 12:20:00,86.22,86.26,86.15,86.25,17122.0,82.1647,82.2028,82.098,82.1933,17122.0
2023-07-06 12:30:00,86.25,86.51,86.25,86.29,17132.0,82.1933,82.4411,82.1933,82.2314,17132.0
2023-07-06 12:40:00,86.27,86.47,86.18,86.47,31030.0,82.2124,82.403,82.1266,82.403,31030.0
2023-07-06 12:50:00,86.48,86.49,86.32,86.46,11557.0,82.4125,82.422,82.26,82.3934,11557.0
2023-07-06 13:00:00,86.45,86.48,86.33,86.4,14353.0,82.3839,82.4125,82.2695,82.3363,14353.0
2023-07-06 13:10:00,86.39,86.47,86.34,86.43,13014.0,82.3267,82.403,82.2791,82.3648,13014.0
2023-07-06 13:20:00,86.43,86.55,86.35,86.41,12499.0,82.3648,82.4792,82.2886,82.3458,12499.0
2023-07-06 13:30:00,86.42,86.63,86.32,86.63,11962.0,82.3553,82.5554,82.26,82.5554,11962.0
2023-07-06 13:40:00,86.65,86.83,86.55,86.79,44851.0,82.5745,82.746,82.4792,82.7079,44851.0
2023-07-06 13:50:00,86.79,86.86,86.71,86.8,13038.0,82.7079,82.7746,82.6317,82.7174,13038.0
2023-07-06 14:00:00,86.82,86.85,86.64,86.69,15151.0,82.7365,82.7651,82.565,82.6126,15151.0
2023-07-06 14:10:00,86.7,86.71,86.53,86.59,12861.0,82.6221,82.6317,82.4601,82.5173,12861.0
2023-07-06 14:20:00,86.59,86.61,86.52,86.53,15275.0,82.5173,82.5364,82.4506,82.4601,15275.0
2023-07-06 14:30:00,86.52,86.72,86.52,86.71,18913.0,82.4506,82.6412,82.4506,82.6317,18913.0
2023-07-06 14:40:00,86.7,86.86,86.66,86.83,82494.0,82.6221,82.7746,82.584,82.746,82494.0
2023-07-06 14:50:00,86.83,86.83,86.68,86.73,63170.0,82.746,82.746,82.6031,82.6507,63170.0
2023-07-06 15:00:00,86.72,86.79,86.63,86.68,49547.0,82.6412,82.7079,82.5554,82.6031,49547.0
2023-07-06 15:10:00,86.69,86.8,86.67,86.74,107324.0,82.6126,82.7174,82.5936,82.6603,107324.0
2023-07-06 15:20:00,86.74,86.86,86.7,86.72,124707.0,82.6603,82.7746,82.6221,82.6412,124707.0
2023-07-06 15:30:00,86.73,86.98,86.69,86.73,115860.0,82.6507,82.889,82.6126,82.6507,115860.0
2023-07-06 15:40:00,86.71,86.91,86.7,86.91,152246.0,82.6317,82.8223,82.6221,82.8223,152246.0
2023-07-06 15:50:00,86.92,87.08,86.74,86.85,853410.0,82.8318,82.9843,82.6603,82.7651,853410.0
2023-07-07 09:30:00,87.09,87.31,86.79,87.28,77849.0,82.9938,83.2035,82.7079,83.1749,77849.0
2023-07-07 09:40:00,87.2,87.28,86.77,87.21,34488.0,83.0986,83.1749,82.6888,83.1082,34488.0
2023-07-07 09:50:00,87.21,87.48,87.2,87.35,167629.0,83.1082,83.3655,83.0986,83.2416,167629.0
2023-07-07 10:00:00,87.36,87.58,87.3,87.38,85181.0,83.2511,83.4608,83.1939,83.2702,85181.0
2023-07-07 10:10:00,87.39,87.66,87.28,87.45,40839.0,83.2797,83.537,83.1749,83.3369,40839.0
2023-07-07 10:20:00,87.48,87.48,87.23,87.24,29566.0,83.3655,83.3655,83.1272,83.1367,29566.0
2023-07-07 10:30:00,87.21,87.32,87.01,87.27,29071.0,83.1082,83.213,82.9176,83.1653,29071.0
2023-07-07 10:40:00,87.25,87.51,87.25,87.46,34996.0,83.1463,83.394,83.1463,83.3464,34996.0
2023-07-07 10:50:00,87.49,87.63,87.45,87.61,31689.0,83.375,83.5084,83.3369,83.4893,31689.0
2023-07-07 11:00:00,87.61,87.79,87.46,87.58,47195.0,83.4893,83.6609,83.3464,83.4608,47195.0
2023-07-07 11:10:00,87.56,87.58,87.4,87.42,37997.0,83.4417,83.4608,83.2892,83.3083,37997.0
2023-07-07 11:20:00,87.41,87.51,87.38,87.47,26097.0,83.2987,83.394,83.2702,83.3559,26097.0
2023-07-07 11:30:00,87.46,87.55,87.41,87.49,32861.0,83.3464,83.4322,83.2987,83.375,32861.0
2023-07-07 11:40:00,87.49,87.58,87.43,87.56,26682.0,83.375,83.4608,83.3178,83.4417,26682.0
2023-07-07 11:50:00,87.56,87.63,87.44,87.63,40299.0,83.4417,83.5084,83.3273,83.5084,40299.0
2023-07-07 12:00:00,87.63,87.65,87.53,87.6,49304.0,83.5084,83.5275,83.4131,83.4798,49304.0
2023-07-07 12:10:00,87.61,87.73,87.57,87.71,67126.0,83.4893,83.6037,83.4512,83.5846,67126.0
2023-07-07 12:20:00,87.7,87.71,87.54,87.58,100004.0,83.5751,83.5846,83.4226,83.4608,100004.0
2023-07-07 12:30:00,87.58,87.83,87.57,87.73,237483.0,83.4608,83.699,83.4512,83.6037,237483.0
2023-07-07 12:40:00,87.73,87.84,87.65,87.66,200036.0,83.6037,83.7085,83.5275,83.537,200036.0
2023-07-07 12:50:00,87.65,87.79,87.61,87.76,52929.0,83.5275,83.6609,83.4893,83.6323,52929.0
2023-07-07 13:00:00,87.76,87.79,87.66,87.67,69573.0,83.6323,83.6609,83.537,83.5465,69573.0
2023-07-07 13:10:00,87.67,87.69,87.58,87.68,61226.0,83.5465,83.5656,83.4608,83.556,61226.0
2023-07-07 13:20:00,87.67,87.73,87.56,87.71,65559.0,83.5465,83.6037,83.4417,83.5846,65559.0
2023-07-07 13:30:00,87.71,87.73,87.5,87.6,84647.0,83.5846,83.6037,83.3845,83.4798,84647.0
2023-07-07 13:40:00,87.6,87.67,87.54,87.57,29564.0,83.4798,83.5465,83.4226,83.4512,29564.0
2023-07-07 13:50:00,87.58,87.62,87.45,87.57,41815.0,83.4608,83.4989,83.3369,83.4512,41815.0
2023-07-07 14:00:00,87.56,87.56,87.46,87.49,26457.0,83.4417,83.4417,83.3464,83.375,26457.0
2023-07-07 14:10:00,87.49,87.49,87.37,87.45,25477.0,83.375,83.375,83.2606,83.3369,25477.0
2023-07-07 14:20:00,87.45,87.54,87.39,87.54,25216.0,83.3369,83.4226,83.2797,83.4226,25216.0
2023-07-07 14:30:00,87.54,87.57,87.36,87.4,27750.0,83.4226,83.4512,83.2511,83.2892,27750.0
2023-07-07 14:40:00,87.4,87.43,87.24,87.31,30541.0,83.2892,83.3178,83.1367,83.2035,30541.0
2023-07-07 14:50:00,87.3,87.39,87.3,87.39,21293.0,83.1939,83.2797,83.1939,83.2797,21293.0
2023-07-07 15:00:00,87.39,87.56,87.37,87.49,30819.0,83.2797,83.4417,83.2606,83.375,30819.0
2023-07-07 15:10:00,87.5,87.59,87.41,87.46,72376.0,83.3845,83.4703,83.2987,83.3464,72376.0
2023-07-07 15:20:00,87.48,87.5,87.23,87.28,57867.0,83.3655,83.3845,83.1272,83.1749,57867.0
2023-07-07 15:30:00,87.27,87.37,87.18,87.21,65566.0,83.1653,83.2606,83.0796,83.1082,65566.0
2023-07-07 15:40:00,87.2,87.2,86.8,86.85,81371.0,83.0986,83.0986,82.7174,82.7651,81371.0
2023-07-07 15:50:00,86.87,86.97,86.55,86.6,318000.0,82.7841,82.8794,82.4792,82.5268,318000.0
2023-07-10 09:30:00,87.02,87.94,87.02,87.92,88461.0,82.9271,83.8038,82.9271,83.7848,88461.0
2023-07-10 09:40:00,87.85,88.25,87.76,87.96,211394.0,83.7181,84.0992,83.6323,83.8229,211394.0
2023-07-10 09:50:00,87.95,88.0,87.63,87.99,79283.0,83.8133,83.861,83.5084,83.8515,79283.0
2023-07-10 10:00:00,87.99,88.15,87.91,88.11,93761.0,83.8515,84.0039,83.7752,83.9658,93761.0
2023-07-10 10:10:00,88.11,88.2,87.88,88.04,125894.0,83.9658,84.0516,83.7466,83.8991,125894.0
2023-07-10 10:20:00,88.05,88.26,87.97,87.99,88419.0,83.9086,84.1088,83.8324,83.8515,88419.0
2023-07-10 10:30:00,88.0,88.14,87.84,88.13,90087.0,83.861,83.9944,83.7085,83.9849,90087.0
2023-07-10 10:40:00,88.12,88.27,88.02,88.02,290774.0,83.9754,84.1183,83.8801,83.8801,290774.0
2023-07-10 10:50:00,88.02,88.07,87.92,87.95,121537.0,83.8801,83.9277,83.7848,83.8133,121537.0
2023-07-10 11:00:00,87.95,88.04,87.86,87.94,53012.0,83.8133,83.8991,83.7276,83.8038,53012.0
2023-07-10 11:10:00,87.95,88.12,87.94,88.05,47153.0,83.8133,83.9754,83.8038,83.9086,47153.0
2023-07-10 11:20:00,88.05,88.23,88.01,88.13,157323.0,83.9086,84.0802,83.8705,83.9849,157323.0
2023-07-10 11:30:00,88.13,88.19,88.03,88.07,310658.0,83.9849,84.0421,83.8896,83.9277,310658.0
2023-07-10 11:40:00,88.07,88.13,87.96,88.06,119723.0,83.9277,83.9849,83.8229,83.9182,119723.0
2023-07-10 11:50:00,88.07,88.15,88.02,88.06,94463.0,83.9277,84.0039,83.8801,83.9182,94463.0
2023-07-10 12:00:00,88.07,88.08,87.87,87.99,35351.0,83.9277,83.9372,83.7371,83.8515,35351.0
2023-07-10 12:10:00,87.97,88.03,87.9,88.03,15600.0,83.8324,83.8896,83.7657,83.8896,15600.0
2023-07-10 12:20:00,88.04,88.11,88.03,88.09,33959.0,83.8991,83.9658,83.8896,83.9468,33959.0
2023-07-10 12:30:00,88.09,88.18,88.03,88.07,36002.0,83.9468,84.0325,83.8896,83.9277,36002.0
2023-07-10 12:40:00,88.06,88.2,88.06,88.16,82856.0,83.9182,84.0516,83.9182,84.0135,82856.0
2023-07-10 12:50:00,88.16,88.34,88.06,88.2,182728.0,84.0135,84.185,83.9182,84.0516,182728.0
2023-07-10 13:00:00,88.2,88.3,88.17,88.2,103218.0,84.0516,84.1469,84.023,84.0516,103218.0
2023-07-10 13:10:00,88.21,88.3,88.19,88.2,121716.0,84.0611,84.1469,84.0421,84.0516,121716.0
2023-07-10 13:20:00,88.2,88.25,88.14,88.21,83238.0,84.0516,84.0992,83.9944,84.0611,83238.0
2023-07-10 13:30:00,88.23,88.31,88.1,88.21,59987.0,84.0802,84.1564,83.9563,84.0611,59987.0
2023-07-10 13:40:00,88.21,88.31,88.18,88.29,46068.0,84.0611,84.1564,84.0325,84.1374,46068.0
2023-07-10 13:50:00,88.29,88.31,88.21,88.29,45039.0,84.1374,84.1564,84.0611,84.1374,45039.0
2023-07-10 14:00:00,88.3,88.37,88.26,88.31,49150.0,84.1469,84.2136,84.1088,84.1564,49150.0
2023-07-10 14:10:00,88.3,88.5,88.29,88.48,39708.0,84.1469,84.3375,84.1374,84.3184,39708.0
2023-07-10 14:20:00,88.49,88.67,88.47,88.64,40022.0,84.3279,84.4995,84.3089,84.4709,40022.0
2023-07-10 14:30:00,88.65,88.7,88.59,88.59,32570.0,84.4804,84.5281,84.4232,84.4232,32570.0
2023-07-10 14:40:00,88.6,88.65,88.45,88.48,47921.0,84.4328,84.4804,84.2898,84.3184,47921.0
2023-07-10 14:50:00,88.48,88.61,88.41,88.59,265901.0,84.3184,84.4423,84.2517,84.4232,265901.0
2023-07-10 15:00:00,88.6,88.71,88.57,88.66,86964.0,84.4328,84.5376,84.4042,84.49,86964.0
2023-07-10 15:10:00,88.65,88.85,88.65,88.82,124946.0,84.4804,84.671,84.4804,84.6424,124946.0
2023-07-10 15:20:00,88.83,88.97,88.83,88.89,72967.0,84.652,84.7854,84.652,84.7091,72967.0
2023-07-10 15:30:00,88.9,88.91,88.67,88.73,67382.0,84.7187,84.7282,84.4995,84.5567,67382.0
2023-07-10 15:40:00,88.73,88.8,88.58,88.67,107249.0,84.5567,84.6234,84.4137,84.4995,107249.0
2023-07-10 15:50:00,88.67,88.95,88.48,88.93,460344.0,84.4995,84.7663,84.3184,84.7473,460344.0
2023-07-11 09:30:00,89.48,89.82,89.13,89.25,147961.0,85.2714,85.5954,84.9378,85.0522,147961.0
2023-07-11 09:40:00,89.23,89.29,88.56,88.75,54671.0,85.0331,85.0903,84.3947,84.5757,54671.0
2023-07-11 09:50:00,88.81,89.01,88.7,88.85,17594.0,84.6329,84.8235,84.5281,84.671,17594.0
2023-07-11 10:00:00,88.86,88.86,88.49,88.66,41518.0,84.6805,84.6805,84.3279,84.49,41518.0
2023-07-11 10:10:00,88.69,88.73,88.37,88.69,38446.0,84.5185,84.5567,84.2136,84.5185,38446.0
2023-07-11 10:20:00,88.71,88.77,88.5,88.65,58139.0,84.5376,84.5948,84.3375,84.4804,58139.0
2023-07-11 10:30:00,88.69,88.72,88.41,88.53,48407.0,84.5185,84.5471,84.2517,84.3661,48407.0
2023-07-11 10:40:00,88.55,88.82,88.51,88.68,74252.0,84.3851,84.6424,84.347,84.509,74252.0
2023-07-11 10:50:00,88.67,88.7,88.09,88.15,70740.0,84.4995,84.5281,83.9468,84.0039,70740.0
2023-07-11 11:00:00,88.2,88.4,87.83,87.84,25789.0,84.0516,84.2422,83.699,83.7085,25789.0
2023-07-11 11:10:00,87.84,87.95,87.64,87.76,40937.0,83.7085,83.8133,83.5179,83.6323,40937.0
2023-07-11 11:20:00,87.81,87.84,87.44,87.57,32345.0,83.6799,83.7085,83.3273,83.4512,32345.0
2023-07-11 11:30:00,87.58,87.62,87.37,87.43,34870.0,83.4608,83.4989,83.2606,83.3178,34870.0
2023-07-11 11:40:00,87.45,87.49,87.11,87.25,50299.0,83.3369,83.375,83.0129,83.1463,50299.0
2023-07-11 11:50:00,87.25,87.6,87.13,87.59,28069.0,83.1463,83.4798,83.0319,83.4703,28069.0
2023-07-11 12:00:00,87.62,87.72,87.54,87.62,34470.0,83.4989,83.5942,83.4226,83.4989,34470.0
2023-07-11 12:10:00,87.6,87.9,87.59,87.82,21057.0,83.4798,83.7657,83.4703,83.6895,21057.0
2023-07-11 12:20:00,87.81,87.87,87.47,87.58,17917.0,83.6799,83.7371,83.3559,83.4608,17917.0
2023-07-11 12:30:00,87.58,87.82,87.58,87.64,27696.0,83.4608,83.6895,83.4608,83.5179,27696.0
2023-07-11 12:40:00,87.67,87.75,87.61,87.7,13585.0,83.5465,83.6228,83.4893,83.5751,13585.0
2023-07-11 12:50:00,87.71,87.86,87.71,87.84,16678.0,83.5846,83.7276,83.5846,83.7085,16678.0
2023-07-11 13:00:00,87.86,87.94,87.77,87.77,23488.0,83.7276,83.8038,83.6418,83.6418,23488.0
2023-07-11 13:10:00,87.77,87.77,87.53,87.55,30436.0,83.6418,83.6418,83.4131,83.4322,30436.0
2023-07-11 13:20:00,87.57,87.59,87.46,87.51,20561.0,83.4512,83.4703,83.3464,83.394,20561.0
2023-07-11 13:30:00,87.54,87.71,87.54,87.65,27582.0,83.4226,83.5846,83.4226,83.5275,27582.0
2023-07-11 13:40:00,87.66,87.66,87.31,87.52,25201.0,83.537,83.537,83.2035,83.4036,25201.0
2023-07-11 13:50:00,87.51,87.77,87.51,87.77,24950.0,83.394,83.6418,83.394,83.6418,24950.0
2023-07-11 14:00:00,87.78,87.87,87.72,87.82,22261.0,83.6513,83.7371,83.5942,83.6895,22261.0
2023-07-11 14:10:00,87.79,87.82,87.65,87.66,22014.0,83.6609,83.6895,83.5275,83.537,22014.0
2023-07-11 14:20:00,87.65,87.75,87.6,87.7,28965.0,83.5275,83.6228,83.4798,83.5751,28965.0
2023-07-11 14:30:00,87.71,87.73,87.58,87.65,33399.0,83.5846,83.6037,83.4608,83.5275,33399.0
2023-07-11 14:40:00,87.67,87.77,87.67,87.76,24103.0,83.5465,83.6418,83.5465,83.6323,24103.0
2023-07-11 14:50:00,87.77,87.86,87.72,87.75,72458.0,83.6418,83.7276,83.5942,83.6228,72458.0
2023-07-11 15:00:00,87.75,87.87,87.7,87.78,31424.0,83.6228,83.7371,83.5751,83.6513,31424.0
2023-07-11 15:10:00,87.76,88.02,87.73,88.02,31791.0,83.6323,83.8801,83.6037,83.8801,31791.0
2023-07-11 15:20:00,88.02,88.22,87.96,88.2,48608.0,83.8801,84.0706,83.8229,84.0516,48608.0
2023-07-11 15:30:00,88.21,88.24,88.06,88.2,80792.0,84.0611,84.0897,83.9182,84.0516,80792.0
2023-07-11 15:40:00,88.2,88.52,88.2,88.51,104664.0,84.0516,84.3565,84.0516,84.347,104664.0
2023-07-11 15:50:00,88.53,88.55,88.31,88.41,296242.0,84.3661,84.3851,84.1564,84.2517,296242.0
2023-07-12 09:30:00,89.68,89.98,89.52,89.84,76891.0,85.462,85.7479,85.3095,85.6145,76891.0
2023-07-12 09:40:00,89.81,90.44,89.71,90.33,56593.0,85.5859,86.1862,85.4906,86.0814,56593.0
2023-07-12 09:50:00,90.32,90.59,90.2,90.42,84966.0,86.0719,86.3292,85.9575,86.1672,84966.0
2023-07-12 10:00:00,90.48,90.92,90.36,90.92,99834.0,86.2244,86.6437,86.11,86.6437,99834.0
2023-07-12 10:10:00,90.9,91.02,90.76,90.89,61590.0,86.6246,86.739,86.4912,86.6151,61590.0
2023-07-12 10:20:00,90.9,91.08,90.68,91.08,58575.0,86.6246,86.7961,86.4149,86.7961,58575.0
2023-07-12 10:30:00,91.06,91.47,91.04,91.32,74477.0,86.7771,87.1678,86.758,87.0248,74477.0
2023-07-12 10:40:00,91.33,91.43,91.16,91.35,72155.0,87.0344,87.1297,86.8724,87.0534,72155.0
2023-07-12 10:50:00,91.36,91.55,91.23,91.55,112442.0,87.063,87.244,86.9391,87.244,112442.0
2023-07-12 11:00:00,91.54,91.54,91.13,91.15,39875.0,87.2345,87.2345,86.8438,86.8628,39875.0
2023-07-12 11:10:00,91.15,91.44,91.09,91.41,19808.0,86.8628,87.1392,86.8057,87.1106,19808.0
2023-07-12 11:20:00,91.44,91.45,91.15,91.16,28851.0,87.1392,87.1487,86.8628,86.8724,28851.0
2023-07-12 11:30:00,91.19,91.29,90.84,90.84,36917.0,86.901,86.9963,86.5674,86.5674,36917.0
2023-07-12 11:40:00,90.84,90.84,90.35,90.73,45917.0,86.5674,86.5674,86.1005,86.4626,45917.0
2023-07-12 11:50:00,90.71,90.75,90.39,90.57,18494.0,86.4435,86.4817,86.1386,86.3101,18494.0
2023-07-12 12:00:00,90.54,90.73,90.47,90.52,31695.0,86.2815,86.4626,86.2148,86.2625,31695.0
2023-07-12 12:10:00,90.5,90.7,90.47,90.56,32020.0,86.2434,86.434,86.2148,86.3006,32020.0
2023-07-12 12:20:00,90.56,90.64,90.48,90.55,21676.0,86.3006,86.3768,86.2244,86.2911,21676.0
2023-07-12 12:30:00,90.54,90.71,90.5,90.71,30384.0,86.2815,86.4435,86.2434,86.4435,30384.0
2023-07-12 12:40:00,90.72,90.89,90.63,90.89,16455.0,86.4531,86.6151,86.3673,86.6151,16455.0
2023-07-12 12:50:00,90.87,90.93,90.8,90.82,19596.0,86.596,86.6532,86.5293,86.5484,19596.0
2023-07-12 13:00:00,90.82,90.84,90.63,90.68,19901.0,86.5484,86.5674,86.3673,86.4149,19901.0
2023-07-12 13:10:00,90.67,90.81,90.61,90.78,21307.0,86.4054,86.5388,86.3482,86.5102,21307.0
2023-07-12 13:20:00,90.79,90.88,90.75,90.83,17418.0,86.5198,86.6055,86.4817,86.5579,17418.0
2023-07-12 13:30:00,90.82,90.94,90.78,90.78,28366.0,86.5484,86.6627,86.5102,86.5102,28366.0
2023-07-12 13:40:00,90.79,90.86,90.71,90.71,27507.0,86.5198,86.5865,86.4435,86.4435,27507.0
2023-07-12 13:50:00,90.7,90.73,90.57,90.66,32051.0,86.434,86.4626,86.3101,86.3959,32051.0
2023-07-12 14:00:00,90.68,90.69,90.55,90.64,21331.0,86.4149,86.4245,86.2911,86.3768,21331.0
2023-07-12 14:10:00,90.65,90.74,90.59,90.59,22932.0,86.3864,86.4721,86.3292,86.3292,22932.0
2023-07-12 14:20:00,90.58,90.72,90.53,90.66,54685.0,86.3196,86.4531,86.272,86.3959,54685.0
2023-07-12 14:30:00,90.66,90.74,90.62,90.7,23965.0,86.3959,86.4721,86.3578,86.434,23965.0
2023-07-12 14:40:00,90.7,90.81,90.62,90.77,27391.0,86.434,86.5388,86.3578,86.5007,27391.0
2023-07-12 14:50:00,90.78,90.91,90.7,90.87,29189.0,86.5102,86.6341,86.434,86.596,29189.0
2023-07-12 15:00:00,90.86,91.09,90.81,91.08,40420.0,86.5865,86.8057,86.5388,86.7961,40420.0
2023-07-12 15:10:00,91.07,91.16,91.0,91.02,54207.0,86.7866,86.8724,86.7199,86.739,54207.0
2023-07-12 15:20:00,91.0,91.0,90.68,90.84,78810.0,86.7199,86.7199,86.4149,86.5674,78810.0
2023-07-12 15:30:00,90.85,90.89,90.73,90.89,50498.0,86.5769,86.6151,86.4626,86.6151,50498.0
2023-07-12 15:40:00,90.89,90.99,90.84,90.84,70432.0,86.6151,86.7104,86.5674,86.5674,70432.0
2023-07-12 15:50:00,90.83,91.04,90.59,90.74,376445.0,86.5579,86.758,86.3292,86.4721,376445.0
2023-07-13 09:30:00,91.35,91.55,90.84,91.12,66586.0,87.0534,87.244,86.5674,86.8342,66586.0
2023-07-13 09:40:00,91.08,91.39,91.04,91.38,44181.0,86.7961,87.0916,86.758,87.082,44181.0
2023-07-13 09:50:00,91.37,91.53,91.19,91.4,37329.0,87.0725,87.225,86.901,87.1011,37329.0
2023-07-13 10:00:00,91.41,91.41,91.03,91.16,24075.0,87.1106,87.1106,86.7485,86.8724,24075.0
2023-07-13 10:10:00,91.14,91.26,90.97,91.08,38431.0,86.8533,86.9677,86.6913,86.7961,38431.0
2023-07-13 10:20:00,91.11,91.26,90.91,91.02,32217.0,86.8247,86.9677,86.6341,86.739,32217.0
2023-07-13 10:30:00,90.99,91.3,90.97,91.3,27677.0,86.7104,87.0058,86.6913,87.0058,27677.0
2023-07-13 10:40:00,91.29,91.3,90.96,91.03,30099.0,86.9963,87.0058,86.6818,86.7485,30099.0
2023-07-13 10:50:00,91.06,91.1,90.85,91.09,35115.0,86.7771,86.8152,86.5769,86.8057,35115.0
2023-07-13 11:00:00,91.11,91.29,91.04,91.28,43480.0,86.8247,86.9963,86.758,86.9867,43480.0
2023-07-13 11:10:00,91.28,91.36,91.1,91.25,108087.0,86.9867,87.063,86.8152,86.9581,108087.0
2023-07-13 11:20:00,91.24,91.29,91.16,91.2,32308.0,86.9486,86.9963,86.8724,86.9105,32308.0
2023-07-13 11:30:00,91.2,91.21,91.0,91.14,112367.0,86.9105,86.92,86.7199,86.8533,112367.0
2023-07-13 11:40:00,91.15,91.59,91.15,91.38,71715.0,86.8628,87.2821,86.8628,87.082,71715.0
2023-07-13 11:50:00,91.38,91.73,91.37,91.72,33136.0,87.082,87.4156,87.0725,87.406,33136.0
2023-07-13 12:00:00,91.73,91.75,91.55,91.63,54443.0,87.4156,87.4346,87.244,87.3203,54443.0
2023-07-13 12:10:00,91.63,91.9,91.55,91.9,58088.0,87.3203,87.5776,87.244,87.5776,58088.0
2023-07-13 12:20:00,91.89,92.0,91.75,91.97,39902.0,87.568,87.6729,87.4346,87.6443,39902.0
2023-07-13 12:30:00,91.96,92.02,91.85,91.92,36001.0,87.6347,87.6919,87.5299,87.5966,36001.0
2023-07-13 12:40:00,91.94,91.94,91.75,91.8,24133.0,87.6157,87.6157,87.4346,87.4823,24133.0
2023-07-13 12:50:00,91.8,92.09,91.79,92.08,37377.0,87.4823,87.7586,87.4727,87.7491,37377.0
2023-07-13 13:00:00,92.08,92.08,91.94,91.95,32972.0,87.7491,87.7491,87.6157,87.6252,32972.0
2023-07-13 13:10:00,91.94,92.15,91.88,92.1,83111.0,87.6157,87.8158,87.5585,87.7682,83111.0
2023-07-13 13:20:00,92.15,92.25,92.11,92.22,21261.0,87.8158,87.9111,87.7777,87.8825,21261.0
2023-07-13 13:30:00,92.23,92.3,92.16,92.24,34044.0,87.892,87.9587,87.8253,87.9016,34044.0
2023-07-13 13:40:00,92.24,92.5,92.24,92.43,62037.0,87.9016,88.1493,87.9016,88.0826,62037.0
2023-07-13 13:50:00,92.42,92.42,92.23,92.31,27167.0,88.0731,88.0731,87.892,87.9683,27167.0
2023-07-13 14:00:00,92.31,92.35,92.25,92.31,18303.0,87.9683,88.0064,87.9111,87.9683,18303.0
2023-07-13 14:10:00,92.31,92.41,92.27,92.3,51059.0,87.9683,88.0636,87.9302,87.9587,51059.0
2023-07-13 14:20:00,92.3,92.31,92.16,92.2,24393.0,87.9587,87.9683,87.8253,87.8635,24393.0
2023-07-13 14:30:00,92.2,92.29,92.17,92.18,47572.0,87.8635,87.9492,87.8349,87.8444,47572.0
2023-07-13 14:40:00,92.17,92.33,92.15,92.26,22889.0,87.8349,87.9873,87.8158,87.9206,22889.0
2023-07-13 14:50:00,92.26,92.37,92.22,92.37,34454.0,87.9206,88.0255,87.8825,88.0255,34454.0
2023-07-13 15:00:00,92.37,92.53,92.27,92.53,37842.0,88.0255,88.1779,87.9302,88.1779,37842.0
2023-07-13 15:10:00,92.53,92.66,92.53,92.62,52970.0,88.1779,88.3018,88.1779,88.2637,52970.0
2023-07-13 15:20:00,92.61,92.75,92.6,92.68,54900.0,88.2542,88.3876,88.2446,88.3209,54900.0
2023-07-13 15:30:00,92.67,92.71,92.34,92.46,66716.0,88.3113,88.3495,87.9969,88.1112,66716.0
2023-07-13 15:40:00,92.46,92.62,92.44,92.51,106555.0,88.1112,88.2637,88.0922,88.1589,106555.0
2023-07-13 15:50:00,92.52,92.72,92.34,92.35,398074.0,88.1684,88.359,87.9969,88.0064,398074.0
2023-07-14 09:30:00,92.06,92.45,91.74,92.12,162630.0,87.73,88.1017,87.4251,87.7872,162630.0
2023-07-14 09:40:00,92.11,92.2,91.5,91.7,55993.0,87.7777,87.8635,87.1964,87.387,55993.0
2023-07-14 09:50:00,91.73,91.84,91.38,91.74,47472.0,87.4156,87.5204,87.082,87.4251,47472.0
2023-07-14 10:00:00,91.76,91.76,91.35,91.6,71321.0,87.4441,87.4441,87.0534,87.2917,71321.0
2023-07-14 10:10:00,91.61,91.75,91.4,91.5,65777.0,87.3012,87.4346,87.1011,87.1964,65777.0
2023-07-14 10:20:00,91.51,91.68,91.29,91.29,50239.0,87.2059,87.3679,86.9963,86.9963,50239.0
2023-07-14 10:30:00,91.24,91.45,90.9,91.1,51533.0,86.9486,87.1487,86.6246,86.8152,51533.0
2023-07-14 10:40:00,91.11,91.14,90.76,90.83,55612.0,86.8247,86.8533,86.4912,86.5579,55612.0
2023-07-14 10:50:00,90.81,91.04,90.73,90.93,51991.0,86.5388,86.758,86.4626,86.6532,51991.0
2023-07-14 11:00:00,90.91,91.16,90.86,90.98,38705.0,86.6341,86.8724,86.5865,86.7008,38705.0
2023-07-14 11:10:00,91.06,91.15,90.97,91.15,21978.0,86.7771,86.8628,86.6913,86.8628,21978.0
2023-07-14 11:20:00,91.15,91.32,91.1,91.17,43595.0,86.8628,87.0248,86.8152,86.8819,43595.0
2023-07-14 11:30:00,91.17,91.45,91.15,91.39,27097.0,86.8819,87.1487,86.8628,87.0916,27097.0
2023-07-14 11:40:00,91.35,91.35,91.02,91.06,27827.0,87.0534,87.0534,86.739,86.7771,27827.0
2023-07-14 11:50:00,91.09,91.11,90.98,91.09,23065.0,86.8057,86.8247,86.7008,86.8057,23065.0
2023-07-14 12:00:00,91.09,91.11,90.87,90.92,21468.0,86.8057,86.8247,86.596,86.6437,21468.0
2023-07-14 12:10:00,90.91,91.01,90.85,90.94,19465.0,86.6341,86.7294,86.5769,86.6627,19465.0
2023-07-14 12:20:00,90.93,91.07,90.85,91.05,16903.0,86.6532,86.7866,86.5769,86.7675,16903.0
2023-07-14 12:30:00,91.02,91.17,90.91,91.09,26979.0,86.739,86.8819,86.6341,86.8057,26979.0
2023-07-14 12:40:00,91.06,91.07,90.74,90.89,35803.0,86.7771,86.7866,86.4721,86.6151,35803.0
2023-07-14 12:50:00,90.89,90.9,90.68,90.74,32091.0,86.6151,86.6246,86.4149,86.4721,32091.0
2023-07-14 13:00:00,90.74,90.74,90.45,90.55,40725.0,86.4721,86.4721,86.1958,86.2911,40725.0
2023-07-14 13:10:00,90.58,90.72,90.5,90.66,29345.0,86.3196,86.4531,86.2434,86.3959,29345.0
2023-07-14 13:20:00,90.65,90.69,90.52,90.66,31345.0,86.3864,86.4245,86.2625,86.3959,31345.0
2023-07-14 13:30:00,90.65,90.74,90.6,90.72,53293.0,86.3864,86.4721,86.3387,86.4531,53293.0
2023-07-14 13:40:00,90.71,90.73,90.52,90.65,33479.0,86.4435,86.4626,86.2625,86.3864,33479.0
2023-07-14 13:50:00,90.63,90.7,90.45,90.47,28768.0,86.3673,86.434,86.1958,86.2148,28768.0
2023-07-14 14:00:00,90.48,90.66,90.48,90.66,27668.0,86.2244,86.3959,86.2244,86.3959,27668.0
2023-07-14 14:10:00,90.67,90.75,90.64,90.67,24480.0,86.4054,86.4817,86.3768,86.4054,24480.0
2023-07-14 14:20:00,90.69,90.71,90.35,90.4,22369.0,86.4245,86.4435,86.1005,86.1481,22369.0
2023-07-14 14:30:00,90.39,90.41,90.19,90.23,30713.0,86.1386,86.1576,85.948,85.9861,30713.0
2023-07-14 14:40:00,90.21,90.32,90.2,90.25,30320.0,85.9671,86.0719,85.9575,86.0052,30320.0
2023-07-14 14:50:00,90.23,90.31,89.97,90.0,36982.0,85.9861,86.0623,85.7383,85.7669,36982.0
2023-07-14 15:00:00,89.99,90.04,89.69,89.73,35061.0,85.7574,85.805,85.4715,85.5096,35061.0
2023-07-14 15:10:00,89.73,89.82,89.62,89.66,40775.0,85.5096,85.5954,85.4048,85.4429,40775.0
2023-07-14 15:20:00,89.68,89.7,89.34,89.41,47731.0,85.462,85.481,85.138,85.2047,47731.0
2023-07-14 15:30:00,89.42,89.7,89.38,89.68,53385.0,85.2142,85.481,85.1761,85.462,53385.0
2023-07-14 15:40:00,89.7,89.95,89.67,89.81,71300.0,85.481,85.7193,85.4524,85.5859,71300.0
2023-07-14 15:50:00,89.81,90.01,89.58,89.72,316354.0,85.5859,85.7765,85.3667,85.5001,316354.0
2023-07-17 09:30:00,89.29,90.01,89.09,89.09,100793.0,85.0903,85.7765,84.8997,84.8997,100793.0
2023-07-17 09:40:00,89.19,89.68,89.02,89.66,41464.0,84.995,85.462,84.833,85.4429,41464.0
2023-07-17 09:50:00,89.65,90.03,89.53,89.7,57349.0,85.4334,85.7955,85.319,85.481,57349.0
2023-07-17 10:00:00,89.74,89.89,89.6,89.88,112672.0,85.5192,85.6621,85.3857,85.6526,112672.0
2023-07-17 10:10:00,89.89,90.13,89.71,90.13,88679.0,85.6621,85.8908,85.4906,85.8908,88679.0
2023-07-17 10:20:00,90.11,90.36,90.11,90.3,27204.0,85.8718,86.11,85.8718,86.0528,27204.0
2023-07-17 10:30:00,90.41,90.46,90.19,90.21,36794.0,86.1576,86.2053,85.948,85.9671,36794.0
2023-07-17 10:40:00,90.2,90.67,90.18,90.67,35509.0,85.9575,86.4054,85.9385,86.4054,35509.0
2023-07-17 10:50:00,90.64,90.74,90.57,90.71,28401.0,86.3768,86.4721,86.3101,86.4435,28401.0
2023-07-17 11:00:00,90.73,90.92,90.62,90.9,16899.0,86.4626,86.6437,86.3578,86.6246,16899.0
2023-07-17 11:10:00,90.9,91.0,90.75,90.94,29279.0,86.6246,86.7199,86.4817,86.6627,29279.0
2023-07-17 11:20:00,90.94,91.38,90.91,91.38,37327.0,86.6627,87.082,86.6341,87.082,37327.0
2023-07-17 11:30:00,91.39,91.51,91.31,91.43,39199.0,87.0916,87.2059,87.0153,87.1297,39199.0
2023-07-17 11:40:00,91.49,91.78,91.42,91.77,25643.0,87.1868,87.4632,87.1201,87.4537,25643.0
2023-07-17 11:50:00,91.77,92.01,91.73,91.91,65615.0,87.4537,87.6824,87.4156,87.5871,65615.0
2023-07-17 12:00:00,91.92,92.01,91.87,91.96,20278.0,87.5966,87.6824,87.549,87.6347,20278.0
2023-07-17 12:10:00,92.0,92.11,91.68,91.75,48407.0,87.6729,87.7777,87.3679,87.4346,48407.0
2023-07-17 12:20:00,91.73,91.76,91.48,91.5,21656.0,87.4156,87.4441,87.1773,87.1964,21656.0
2023-07-17 12:30:00,91.49,91.69,91.48,91.51,42608.0,87.1868,87.3774,87.1773,87.2059,42608.0
2023-07-17 12:40:00,91.52,91.74,91.52,91.7,15322.0,87.2154,87.4251,87.2154,87.387,15322.0
2023-07-17 12:50:00,91.7,91.77,91.64,91.77,18177.0,87.387,87.4537,87.3298,87.4537,18177.0
2023-07-17 13:00:00,91.79,91.79,91.64,91.68,23529.0,87.4727,87.4727,87.3298,87.3679,23529.0
2023-07-17 13:10:00,91.68,91.78,91.64,91.77,15044.0,87.3679,87.4632,87.3298,87.4537,15044.0
2023-07-17 13:20:00,91.76,91.76,91.63,91.72,15985.0,87.4441,87.4441,87.3203,87.406,15985.0
2023-07-17 13:30:00,91.73,91.81,91.71,91.72,20163.0,87.4156,87.4918,87.3965,87.406,20163.0
2023-07-17 13:40:00,91.73,91.79,91.69,91.74,16533.0,87.4156,87.4727,87.3774,87.4251,16533.0
2023-07-17 13:50:00,91.73,91.79,91.67,91.77,21295.0,87.4156,87.4727,87.3584,87.4537,21295.0
2023-07-17 14:00:00,91.78,91.85,91.74,91.8,15840.0,87.4632,87.5299,87.4251,87.4823,15840.0
2023-07-17 14:10:00,91.8,91.84,91.66,91.69,30030.0,87.4823,87.5204,87.3489,87.3774,30030.0
2023-07-17 14:20:00,91.7,91.81,91.67,91.8,28933.0,87.387,87.4918,87.3584,87.4823,28933.0
2023-07-17 14:30:00,91.77,91.77,91.55,91.57,18113.0,87.4537,87.4537,87.244,87.2631,18113.0
2023-07-17 14:40:00,91.57,91.83,91.57,91.83,19259.0,87.2631,87.5109,87.2631,87.5109,19259.0
2023-07-17 14:50:00,91.83,91.93,91.69,91.85,35957.0,87.5109,87.6062,87.3774,87.5299,35957.0
2023-07-17 15:00:00,91.86,92.18,91.79,92.11,39683.0,87.5394,87.8444,87.4727,87.7777,39683.0
2023-07-17 15:10:00,92.12,92.73,92.12,92.67,64667.0,87.7872,88.3685,87.7872,88.3113,64667.0
2023-07-17 15:20:00,92.71,92.79,92.49,92.53,67599.0,88.3495,88.4257,88.1398,88.1779,67599.0
2023-07-17 15:30:00,92.53,92.53,92.3,92.4,60373.0,88.1779,88.1779,87.9587,88.054,60373.0
2023-07-17 15:40:00,92.4,92.5,92.27,92.28,94408.0,88.054,88.1493,87.9302,87.9397,94408.0
2023-07-17 15:50:00,92.27,92.48,92.07,92.17,483627.0,87.9302,88.1303,87.7396,87.8349,483627.0
2023-07-18 09:30:00,91.61,92.24,91.56,92.03,154825.0,87.3012,87.9016,87.2536,87.7014,154825.0
2023-07-18 09:40:00,92.0,92.36,91.93,92.17,55208.0,87.6729,88.0159,87.6062,87.8349,55208.0
2023-07-18 09:50:00,92.18,92.31,91.68,92.3,77789.0,87.8444,87.9683,87.3679,87.9587,77789.0
2023-07-18 10:00:00,92.3,92.63,92.29,92.48,33916.0,87.9587,88.2732,87.9492,88.1303,33916.0
2023-07-18 10:10:00,92.5,92.71,92.26,92.39,34704.0,88.1493,88.3495,87.9206,88.0445,34704.0
2023-07-18 10:20:00,92.4,92.43,91.99,92.18,46998.0,88.054,88.0826,87.6633,87.8444,46998.0
2023-07-18 10:30:00,92.2,92.28,92.09,92.17,55818.0,87.8635,87.9397,87.7586,87.8349,55818.0
2023-07-18 10:40:00,92.19,92.53,92.17,92.49,22807.0,87.8539,88.1779,87.8349,88.1398,22807.0
2023-07-18 10:50:00,92.47,92.5,92.29,92.33,25714.0,88.1208,88.1493,87.9492,87.9873,25714.0
2023-07-18 11:00:00,92.33,92.45,92.22,92.45,22363.0,87.9873,88.1017,87.8825,88.1017,22363.0
2023-07-18 11:10:00,92.45,92.75,92.44,92.73,28597.0,88.1017,88.3876,88.0922,88.3685,28597.0
2023-07-18 11:20:00,92.74,92.84,92.5,92.5,23258.0,88.3781,88.4734,88.1493,88.1493,23258.0
2023-07-18 11:30:00,92.52,92.52,92.23,92.31,34520.0,88.1684,88.1684,87.892,87.9683,34520.0
2023-07-18 11:40:00,92.31,92.32,91.83,92.14,36531.0,87.9683,87.9778,87.5109,87.8063,36531.0
2023-07-18 11:50:00,92.11,92.41,92.05,92.41,21191.0,87.7777,88.0636,87.7205,88.0636,21191.0
2023-07-18 12:00:00,92.42,92.44,91.94,91.94,25514.0,88.0731,88.0922,87.6157,87.6157,25514.0
2023-07-18 12:10:00,91.91,92.12,91.82,92.12,24571.0,87.5871,87.7872,87.5013,87.7872,24571.0
2023-07-18 12:20:00,92.11,92.2,91.91,92.15,31099.0,87.7777,87.8635,87.5871,87.8158,31099.0
2023-07-18 12:30:00,92.15,92.24,92.01,92.22,19661.0,87.8158,87.9016,87.6824,87.8825,19661.0
2023-07-18 12:40:00,92.24,92.25,92.08,92.21,19296.0,87.9016,87.9111,87.7491,87.873,19296.0
2023-07-18 12:50:00,92.22,92.22,92.04,92.17,32143.0,87.8825,87.8825,87.711,87.8349,32143.0
2023-07-18 13:00:00,92.18,92.38,92.18,92.3,26563.0,87.8444,88.035,87.8444,87.9587,26563.0
2023-07-18 13:10:00,92.3,92.45,92.28,92.32,25041.0,87.9587,88.1017,87.9397,87.9778,25041.0
2023-07-18 13:20:00,92.35,92.35,92.25,92.26,10822.0,88.0064,88.0064,87.9111,87.9206,10822.0
2023-07-18 13:30:00,92.25,92.3,92.22,92.26,29009.0,87.9111,87.9587,87.8825,87.9206,29009.0
2023-07-18 13:40:00,92.27,92.4,92.25,92.3,14049.0,87.9302,88.054,87.9111,87.9587,14049.0
2023-07-18 13:50:00,92.28,92.45,92.28,92.45,23106.0,87.9397,88.1017,87.9397,88.1017,23106.0
2023-07-18 14:00:00,92.46,92.67,92.44,92.66,13135.0,88.1112,88.3113,88.0922,88.3018,13135.0
2023-07-18 14:10:00,92.67,92.86,92.67,92.79,16598.0,88.3113,88.4924,88.3113,88.4257,16598.0
2023-07-18 14:20:00,92.77,93.07,92.76,93.05,49838.0,88.4066,88.6925,88.3971,88.6735,49838.0
2023-07-18 14:30:00,93.05,93.06,92.86,92.88,19872.0,88.6735,88.683,88.4924,88.5115,19872.0
2023-07-18 14:40:00,92.86,92.94,92.77,92.94,16395.0,88.4924,88.5686,88.4066,88.5686,16395.0
2023-07-18 14:50:00,92.94,92.94,92.76,92.78,22174.0,88.5686,88.5686,88.3971,88.4162,22174.0
2023-07-18 15:00:00,92.79,92.98,92.67,92.97,24293.0,88.4257,88.6068,88.3113,88.5972,24293.0
2023-07-18 15:10:00,92.99,93.38,92.97,93.37,35394.0,88.6163,88.988,88.5972,88.9784,35394.0
2023-07-18 15:20:00,93.37,93.45,93.24,93.34,34434.0,88.9784,89.0547,88.8545,88.9498,34434.0
2023-07-18 15:30:00,93.32,93.37,93.13,93.24,38475.0,88.9308,88.9784,88.7497,88.8545,38475.0
2023-07-18 15:40:00,93.25,93.5,93.25,93.42,47055.0,88.8641,89.1023,88.8641,89.0261,47055.0
2023-07-18 15:50:00,93.42,93.52,93.22,93.3,333746.0,89.0261,89.1214,88.8355,88.9117,333746.0
2023-07-19 09:30:00,93.37,93.58,92.6,92.76,102643.0,88.9784,89.1785,88.2446,88.3971,102643.0
2023-07-19 09:40:00,92.77,92.93,92.35,92.35,39257.0,88.4066,88.5591,88.0064,88.0064,39257.0
2023-07-19 09:50:00,92.25,92.53,92.17,92.49,27242.0,87.9111,88.1779,87.8349,88.1398,27242.0
2023-07-19 10:00:00,92.5,92.62,92.33,92.55,26558.0,88.1493,88.2637,87.9873,88.197,26558.0
2023-07-19 10:10:00,92.57,92.72,92.44,92.54,23377.0,88.2161,88.359,88.0922,88.1875,23377.0
2023-07-19 10:20:00,92.55,92.79,92.5,92.51,23993.0,88.197,88.4257,88.1493,88.1589,23993.0
2023-07-19 10:30:00,92.5,92.54,92.25,92.3,28149.0,88.1493,88.1875,87.9111,87.9587,28149.0
2023-07-19 10:40:00,92.28,92.6,92.22,92.49,31225.0,87.9397,88.2446,87.8825,88.1398,31225.0
2023-07-19 10:50:00,92.47,92.65,92.16,92.37,29017.0,88.1208,88.2923,87.8253,88.0255,29017.0
2023-07-19 11:00:00,92.38,92.51,92.29,92.41,20954.0,88.035,88.1589,87.9492,88.0636,20954.0
2023-07-19 11:10:00,92.43,92.66,92.41,92.63,21666.0,88.0826,88.3018,88.0636,88.2732,21666.0
2023-07-19 11:20:00,92.6,92.67,92.42,92.56,25206.0,88.2446,88.3113,88.0731,88.2065,25206.0
2023-07-19 11:30:00,92.61,92.86,92.58,92.73,18509.0,88.2542,88.4924,88.2256,88.3685,18509.0
2023-07-19 11:40:00,92.71,92.84,92.71,92.83,16096.0,88.3495,88.4734,88.3495,88.4638,16096.0
2023-07-19 11:50:00,92.83,92.83,92.52,92.71,19816.0,88.4638,88.4638,88.1684,88.3495,19816.0
2023-07-19 12:00:00,92.72,92.9,92.67,92.77,19221.0,88.359,88.5305,88.3113,88.4066,19221.0
2023-07-19 12:10:00,92.8,92.88,92.6,92.77,30277.0,88.4352,88.5115,88.2446,88.4066,30277.0
2023-07-19 12:20:00,92.77,92.83,92.3,92.31,50604.0,88.4066,88.4638,87.9587,87.9683,50604.0
2023-07-19 12:30:00,92.29,92.35,92.06,92.14,25085.0,87.9492,88.0064,87.73,87.8063,25085.0
2023-07-19 12:40:00,92.11,92.2,92.07,92.09,13327.0,87.7777,87.8635,87.7396,87.7586,13327.0
2023-07-19 12:50:00,92.08,92.3,92.05,92.26,12802.0,87.7491,87.9587,87.7205,87.9206,12802.0
2023-07-19 13:00:00,92.24,92.24,91.81,91.89,14496.0,87.9016,87.9016,87.4918,87.568,14496.0
2023-07-19 13:10:00,91.88,91.93,91.8,91.86,20543.0,87.5585,87.6062,87.4823,87.5394,20543.0
2023-07-19 13:20:00,91.86,92.0,91.82,91.99,13726.0,87.5394,87.6729,87.5013,87.6633,13726.0
2023-07-19 13:30:00,91.98,92.06,91.81,91.85,11535.0,87.6538,87.73,87.4918,87.5299,11535.0
2023-07-19 13:40:00,91.82,92.04,91.81,91.97,14023.0,87.5013,87.711,87.4918,87.6443,14023.0
2023-07-19 13:50:00,91.98,92.04,91.91,91.99,27355.0,87.6538,87.711,87.5871,87.6633,27355.0
2023-07-19 14:00:00,92.03,92.06,91.84,91.87,13710.0,87.7014,87.73,87.5204,87.549,13710.0
2023-07-19 14:10:00,91.85,91.89,91.67,91.76,47495.0,87.5299,87.568,87.3584,87.4441,47495.0
2023-07-19 14:20:00,91.75,91.82,91.62,91.64,22911.0,87.4346,87.5013,87.3107,87.3298,22911.0
2023-07-19 14:30:00,91.61,91.83,91.6,91.74,25549.0,87.3012,87.5109,87.2917,87.4251,25549.0
2023-07-19 14:40:00,91.74,91.9,91.71,91.77,16359.0,87.4251,87.5776,87.3965,87.4537,16359.0
2023-07-19 14:50:00,91.75,91.78,91.63,91.77,18321.0,87.4346,87.4632,87.3203,87.4537,18321.0
2023-07-19 15:00:00,91.77,91.97,91.77,91.95,16475.0,87.4537,87.6443,87.4537,87.6252,16475.0
2023-07-19 15:10:00,91.94,92.04,91.94,92.0,19900.0,87.6157,87.711,87.6157,87.6729,19900.0
2023-07-19 15:20:00,92.0,92.0,91.79,91.82,39132.0,87.6729,87.6729,87.4727,87.5013,39132.0
2023-07-19 15:30:00,91.81,91.9,91.72,91.76,60688.0,87.4918,87.5776,87.406,87.4441,60688.0
2023-07-19 15:40:00,91.77,91.9,91.77,91.77,48847.0,87.4537,87.5776,87.4537,87.4537,48847.0
2023-07-19 15:50:00,91.79,91.95,91.7,91.71,180254.0,87.4727,87.6252,87.387,87.3965,180254.0
2023-07-20 09:30:00,90.16,90.75,89.75,89.83,119452.0,85.9194,86.4817,85.5287,85.6049,119452.0
2023-07-20 09:40:00,89.77,90.03,89.17,89.76,73827.0,85.5477,85.7955,84.976,85.5382,73827.0
2023-07-20 09:50:00,89.83,90.1,89.65,89.86,54673.0,85.6049,85.8622,85.4334,85.6335,54673.0
2023-07-20 10:00:00,89.93,89.98,89.31,89.54,81220.0,85.7002,85.7479,85.1094,85.3286,81220.0
2023-07-20 10:10:00,89.54,89.85,89.43,89.57,52557.0,85.3286,85.624,85.2237,85.3572,52557.0
2023-07-20 10:20:00,89.59,89.65,89.24,89.62,51142.0,85.3762,85.4334,85.0427,85.4048,51142.0
2023-07-20 10:30:00,89.66,89.75,89.52,89.54,28665.0,85.4429,85.5287,85.3095,85.3286,28665.0
2023-07-20 10:40:00,89.55,89.78,89.48,89.59,36620.0,85.3381,85.5573,85.2714,85.3762,36620.0
2023-07-20 10:50:00,89.6,89.85,89.53,89.62,36279.0,85.3857,85.624,85.319,85.4048,36279.0
2023-07-20 11:00:00,89.62,89.97,89.61,89.81,38546.0,85.4048,85.7383,85.3953,85.5859,38546.0
2023-07-20 11:10:00,89.83,89.97,89.72,89.81,44066.0,85.6049,85.7383,85.5001,85.5859,44066.0
2023-07-20 11:20:00,89.82,89.82,89.43,89.57,41620.0,85.5954,85.5954,85.2237,85.3572,41620.0
2023-07-20 11:30:00,89.54,90.04,89.54,89.89,48824.0,85.3286,85.805,85.3286,85.6621,48824.0
2023-07-20 11:40:00,89.88,89.88,89.51,89.52,31578.0,85.6526,85.6526,85.3,85.3095,31578.0
2023-07-20 11:50:00,89.5,89.57,89.28,89.32,35804.0,85.2904,85.3572,85.0808,85.1189,35804.0
2023-07-20 12:00:00,89.34,89.58,89.32,89.57,25803.0,85.138,85.3667,85.1189,85.3572,25803.0
2023-07-20 12:10:00,89.57,89.81,89.51,89.63,27876.0,85.3572,85.5859,85.3,85.4143,27876.0
2023-07-20 12:20:00,89.63,89.63,89.24,89.24,32671.0,85.4143,85.4143,85.0427,85.0427,32671.0
2023-07-20 12:30:00,89.25,89.32,89.11,89.23,37684.0,85.0522,85.1189,84.9188,85.0331,37684.0
2023-07-20 12:40:00,89.26,89.45,89.25,89.37,25433.0,85.0617,85.2428,85.0522,85.1666,25433.0
2023-07-20 12:50:00,89.36,89.47,89.17,89.19,28644.0,85.157,85.2619,84.976,84.995,28644.0
2023-07-20 13:00:00,89.17,89.3,89.03,89.14,37046.0,84.976,85.0999,84.8426,84.9474,37046.0
2023-07-20 13:10:00,89.14,89.42,89.12,89.21,25687.0,84.9474,85.2142,84.9283,85.0141,25687.0
2023-07-20 13:20:00,89.23,89.54,89.19,89.53,29512.0,85.0331,85.3286,84.995,85.319,29512.0
2023-07-20 13:30:00,89.5,89.57,89.35,89.36,81405.0,85.2904,85.3572,85.1475,85.157,81405.0
2023-07-20 13:40:00,89.35,89.42,89.29,89.33,29167.0,85.1475,85.2142,85.0903,85.1284,29167.0
2023-07-20 13:50:00,89.34,89.45,89.16,89.21,24358.0,85.138,85.2428,84.9664,85.0141,24358.0
2023-07-20 14:00:00,89.15,89.15,88.9,89.0,52700.0,84.9569,84.9569,84.7187,84.814,52700.0
2023-07-20 14:10:00,89.0,89.11,88.87,88.89,33946.0,84.814,84.9188,84.6901,84.7091,33946.0
2023-07-20 14:20:00,88.89,89.0,88.72,88.73,46973.0,84.7091,84.814,84.5471,84.5567,46973.0
2023-07-20 14:30:00,88.74,88.93,88.7,88.88,48923.0,84.5662,84.7473,84.5281,84.6996,48923.0
2023-07-20 14:40:00,88.85,88.88,88.68,88.75,36816.0,84.671,84.6996,84.509,84.5757,36816.0
2023-07-20 14:50:00,88.77,88.84,88.52,88.55,49546.0,84.5948,84.6615,84.3565,84.3851,49546.0
2023-07-20 15:00:00,88.57,88.65,88.07,88.08,62898.0,84.4042,84.4804,83.9277,83.9372,62898.0
2023-07-20 15:10:00,88.09,88.19,87.83,87.83,92511.0,83.9468,84.0421,83.699,83.699,92511.0
2023-07-20 15:20:00,87.83,88.07,87.77,88.0,82920.0,83.699,83.9277,83.6418,83.861,82920.0
2023-07-20 15:30:00,88.02,88.47,88.01,88.32,123749.0,83.8801,84.3089,83.8705,84.1659,123749.0
2023-07-20 15:40:00,88.32,88.5,88.1,88.2,120448.0,84.1659,84.3375,83.9563,84.0516,120448.0
2023-07-20 15:50:00,88.2,88.49,88.12,88.22,496988.0,84.0516,84.3279,83.9754,84.0706,496988.0
2023-07-21 09:30:00,89.65,90.58,89.38,89.8,181222.0,85.4334,86.3196,85.1761,85.5763,181222.0
2023-07-21 09:40:00,89.88,89.96,89.41,89.55,37450.0,85.6526,85.7288,85.2047,85.3381,37450.0
2023-07-21 09:50:00,89.52,89.52,89.28,89.43,34479.0,85.3095,85.3095,85.0808,85.2237,34479.0
2023-07-21 10:00:00,89.44,89.54,89.03,89.47,73888.0,85.2333,85.3286,84.8426,85.2619,73888.0
2023-07-21 10:10:00,89.5,89.88,89.5,89.76,59175.0,85.2904,85.6526,85.2904,85.5382,59175.0
2023-07-21 10:20:00,89.77,89.79,89.04,89.04,43958.0,85.5477,85.5668,84.8521,84.8521,43958.0
2023-07-21 10:30:00,89.04,89.28,89.04,89.1,29872.0,84.8521,85.0808,84.8521,84.9093,29872.0
2023-07-21 10:40:00,89.06,89.43,89.04,89.32,30579.0,84.8711,85.2237,84.8521,85.1189,30579.0
2023-07-21 10:50:00,89.36,89.41,89.09,89.23,26689.0,85.157,85.2047,84.8997,85.0331,26689.0
2023-07-21 11:00:00,89.23,89.6,89.22,89.56,20062.0,85.0331,85.3857,85.0236,85.3476,20062.0
2023-07-21 11:10:00,89.53,89.79,89.51,89.76,18519.0,85.319,85.5668,85.3,85.5382,18519.0
2023-07-21 11:20:00,89.74,89.9,89.73,89.86,15745.0,85.5192,85.6716,85.5096,85.6335,15745.0
2023-07-21 11:30:00,89.86,89.86,89.59,89.69,20678.0,85.6335,85.6335,85.3762,85.4715,20678.0
2023-07-21 11:40:00,89.68,89.78,89.51,89.78,15213.0,85.462,85.5573,85.3,85.5573,15213.0
2023-07-21 11:50:00,89.78,89.93,89.61,89.87,25437.0,85.5573,85.7002,85.3953,85.643,25437.0
2023-07-21 12:00:00,89.86,89.94,89.74,89.81,15909.0,85.6335,85.7098,85.5192,85.5859,15909.0
2023-07-21 12:10:00,89.8,90.04,89.79,90.02,24522.0,85.5763,85.805,85.5668,85.786,24522.0
2023-07-21 12:20:00,90.03,90.18,89.93,89.93,17351.0,85.7955,85.9385,85.7002,85.7002,17351.0
2023-07-21 12:30:00,89.93,90.04,89.85,89.89,30907.0,85.7002,85.805,85.624,85.6621,30907.0
2023-07-21 12:40:00,89.87,89.97,89.76,89.91,22376.0,85.643,85.7383,85.5382,85.6812,22376.0
2023-07-21 12:50:00,89.91,89.99,89.86,89.96,17854.0,85.6812,85.7574,85.6335,85.7288,17854.0
2023-07-21 13:00:00,89.95,90.05,89.93,89.98,15211.0,85.7193,85.8146,85.7002,85.7479,15211.0
2023-07-21 13:10:00,89.99,90.18,89.99,90.16,39911.0,85.7574,85.9385,85.7574,85.9194,39911.0
2023-07-21 13:20:00,90.14,90.14,90.04,90.12,22154.0,85.9003,85.9003,85.805,85.8813,22154.0
2023-07-21 13:30:00,90.1,90.2,90.05,90.14,20892.0,85.8622,85.9575,85.8146,85.9003,20892.0
2023-07-21 13:40:00,90.13,90.26,90.06,90.17,27983.0,85.8908,86.0147,85.8241,85.9289,27983.0
2023-07-21 13:50:00,90.15,90.37,90.15,90.29,27460.0,85.9099,86.1195,85.9099,86.0433,27460.0
2023-07-21 14:00:00,90.31,90.31,90.07,90.14,19949.0,86.0623,86.0623,85.8336,85.9003,19949.0
2023-07-21 14:10:00,90.16,90.16,89.89,89.95,24630.0,85.9194,85.9194,85.6621,85.7193,24630.0
2023-07-21 14:20:00,89.96,89.98,89.84,89.92,38421.0,85.7288,85.7479,85.6145,85.6907,38421.0
2023-07-21 14:30:00,89.93,89.95,89.83,89.92,24535.0,85.7002,85.7193,85.6049,85.6907,24535.0
2023-07-21 14:40:00,89.92,90.13,89.91,90.09,36351.0,85.6907,85.8908,85.6812,85.8527,36351.0
2023-07-21 14:50:00,90.09,90.16,89.97,90.05,31015.0,85.8527,85.9194,85.7383,85.8146,31015.0
2023-07-21 15:00:00,90.03,90.03,89.69,89.7,37621.0,85.7955,85.7955,85.4715,85.481,37621.0
2023-07-21 15:10:00,89.68,89.74,89.57,89.74,31454.0,85.462,85.5192,85.3572,85.5192,31454.0
2023-07-21 15:20:00,89.76,89.86,89.64,89.79,56281.0,85.5382,85.6335,85.4239,85.5668,56281.0
2023-07-21 15:30:00,89.79,89.94,89.71,89.88,69980.0,85.5668,85.7098,85.4906,85.6526,69980.0
2023-07-21 15:40:00,89.89,89.9,89.76,89.84,105786.0,85.6621,85.6716,85.5382,85.6145,105786.0
2023-07-21 15:50:00,89.82,90.25,89.59,89.65,561810.0,85.5954,86.0052,85.3762,85.4334,561810.0
2023-07-24 09:30:00,89.58,90.45,89.58,90.34,96247.0,85.3667,86.1958,85.3667,86.0909,96247.0
2023-07-24 09:40:00,90.36,90.74,89.64,89.86,95048.0,86.11,86.4721,85.4239,85.6335,95048.0
2023-07-24 09:50:00,89.83,89.87,88.93,89.23,90050.0,85.6049,85.643,84.7473,85.0331,90050.0
2023-07-24 10:00:00,89.2,89.28,88.9,89.05,58959.0,85.0046,85.0808,84.7187,84.8616,58959.0
2023-07-24 10:10:00,89.05,89.35,88.94,89.17,41164.0,84.8616,85.1475,84.7568,84.976,41164.0
2023-07-24 10:20:00,89.16,89.26,88.9,89.05,37242.0,84.9664,85.0617,84.7187,84.8616,37242.0
2023-07-24 10:30:00,89.06,89.13,88.78,88.9,33728.0,84.8711,84.9378,84.6043,84.7187,33728.0
2023-07-24 10:40:00,88.92,89.18,88.9,89.07,22217.0,84.7377,84.9855,84.7187,84.8807,22217.0
2023-07-24 10:50:00,89.1,89.14,88.88,88.94,17485.0,84.9093,84.9474,84.6996,84.7568,17485.0
2023-07-24 11:00:00,88.89,88.95,88.51,88.58,28285.0,84.7091,84.7663,84.347,84.4137,28285.0
2023-07-24 11:10:00,88.58,89.08,88.58,89.0,21069.0,84.4137,84.8902,84.4137,84.814,21069.0
2023-07-24 11:20:00,88.99,88.99,88.84,88.93,26452.0,84.8044,84.8044,84.6615,84.7473,26452.0
2023-07-24 11:30:00,88.92,88.93,88.55,88.6,21779.0,84.7377,84.7473,84.3851,84.4328,21779.0
2023-07-24 11:40:00,88.59,88.71,88.48,88.66,20224.0,84.4232,84.5376,84.3184,84.49,20224.0
2023-07-24 11:50:00,88.68,88.96,88.68,88.91,11415.0,84.509,84.7758,84.509,84.7282,11415.0
2023-07-24 12:00:00,88.94,89.05,88.88,88.94,15994.0,84.7568,84.8616,84.6996,84.7568,15994.0
2023-07-24 12:10:00,88.93,88.98,88.68,88.71,23559.0,84.7473,84.7949,84.509,84.5376,23559.0
2023-07-24 12:20:00,88.71,88.82,88.5,88.82,32337.0,84.5376,84.6424,84.3375,84.6424,32337.0
2023-07-24 12:30:00,88.83,88.89,88.65,88.69,32726.0,84.652,84.7091,84.4804,84.5185,32726.0
2023-07-24 12:40:00,88.69,88.74,88.58,88.58,28539.0,84.5185,84.5662,84.4137,84.4137,28539.0
2023-07-24 12:50:00,88.59,88.64,88.45,88.5,41424.0,84.4232,84.4709,84.2898,84.3375,41424.0
2023-07-24 13:00:00,88.48,88.52,88.23,88.47,54438.0,84.3184,84.3565,84.0802,84.3089,54438.0
2023-07-24 13:10:00,88.48,88.64,88.47,88.52,19685.0,84.3184,84.4709,84.3089,84.3565,19685.0
2023-07-24 13:20:00,88.53,88.59,88.48,88.54,20431.0,84.3661,84.4232,84.3184,84.3756,20431.0
2023-07-24 13:30:00,88.53,88.54,88.35,88.51,62880.0,84.3661,84.3756,84.1945,84.347,62880.0
2023-07-24 13:40:00,88.51,88.68,88.46,88.53,25284.0,84.347,84.509,84.2994,84.3661,25284.0
2023-07-24 13:50:00,88.54,88.82,88.53,88.81,41868.0,84.3756,84.6424,84.3661,84.6329,41868.0
2023-07-24 14:00:00,88.81,88.98,88.81,88.9,22249.0,84.6329,84.7949,84.6329,84.7187,22249.0
2023-07-24 14:10:00,88.89,88.94,88.81,88.9,29897.0,84.7091,84.7568,84.6329,84.7187,29897.0
2023-07-24 14:20:00,88.93,88.96,88.81,88.81,24659.0,84.7473,84.7758,84.6329,84.6329,24659.0
2023-07-24 14:30:00,88.8,88.85,88.72,88.75,24713.0,84.6234,84.671,84.5471,84.5757,24713.0
2023-07-24 14:40:00,88.74,88.8,88.59,88.68,34680.0,84.5662,84.6234,84.4232,84.509,34680.0
2023-07-24 14:50:00,88.69,88.77,88.6,88.62,43179.0,84.5185,84.5948,84.4328,84.4518,43179.0
2023-07-24 15:00:00,88.62,88.69,88.52,88.57,40990.0,84.4518,84.5185,84.3565,84.4042,40990.0
2023-07-24 15:10:00,88.57,88.66,88.48,88.65,43795.0,84.4042,84.49,84.3184,84.4804,43795.0
2023-07-24 15:20:00,88.62,88.65,88.37,88.4,45286.0,84.4518,84.4804,84.2136,84.2422,45286.0
2023-07-24 15:30:00,88.41,88.55,88.41,88.46,62326.0,84.2517,84.3851,84.2517,84.2994,62326.0
2023-07-24 15:40:00,88.46,88.56,88.32,88.48,78396.0,84.2994,84.3947,84.1659,84.3184,78396.0
2023-07-24 15:50:00,88.49,88.92,88.3,88.87,262825.0,84.3279,84.7377,84.1469,84.6901,262825.0
2023-07-25 09:30:00,89.47,90.53,89.47,89.97,151749.0,85.2619,86.272,85.2619,85.7383,151749.0
2023-07-25 09:40:00,89.98,90.38,89.87,90.15,75757.0,85.7479,86.1291,85.643,85.9099,75757.0
2023-07-25 09:50:00,90.12,90.5,90.01,90.49,61308.0,85.8813,86.2434,85.7765,86.2339,61308.0
2023-07-25 10:00:00,90.45,90.71,90.39,90.61,66279.0,86.1958,86.4435,86.1386,86.3482,66279.0
2023-07-25 10:10:00,90.59,91.12,90.59,90.87,76192.0,86.3292,86.8342,86.3292,86.596,76192.0
2023-07-25 10:20:00,90.85,91.44,90.84,91.18,114151.0,86.5769,87.1392,86.5674,86.8914,114151.0
2023-07-25 10:30:00,91.17,91.37,91.0,91.21,109671.0,86.8819,87.0725,86.7199,86.92,109671.0
2023-07-25 10:40:00,91.21,91.41,91.08,91.12,63084.0,86.92,87.1106,86.7961,86.8342,63084.0
2023-07-25 10:50:00,91.1,91.12,90.75,91.01,71755.0,86.8152,86.8342,86.4817,86.7294,71755.0
2023-07-25 11:00:00,91.0,91.04,90.8,90.92,26148.0,86.7199,86.758,86.5293,86.6437,26148.0
2023-07-25 11:10:00,90.93,91.12,90.89,91.02,25849.0,86.6532,86.8342,86.6151,86.739,25849.0
2023-07-25 11:20:00,91.01,91.27,91.01,91.06,27910.0,86.7294,86.9772,86.7294,86.7771,27910.0
2023-07-25 11:30:00,91.09,91.21,91.05,91.17,28097.0,86.8057,86.92,86.7675,86.8819,28097.0
2023-07-25 11:40:00,91.18,91.25,91.13,91.13,22130.0,86.8914,86.9581,86.8438,86.8438,22130.0
2023-07-25 11:50:00,91.08,91.08,90.76,90.86,46321.0,86.7961,86.7961,86.4912,86.5865,46321.0
2023-07-25 12:00:00,90.86,91.0,90.71,90.99,50116.0,86.5865,86.7199,86.4435,86.7104,50116.0
2023-07-25 12:10:00,90.99,91.17,90.98,91.08,16090.0,86.7104,86.8819,86.7008,86.7961,16090.0
2023-07-25 12:20:00,91.07,91.07,90.8,90.97,59179.0,86.7866,86.7866,86.5293,86.6913,59179.0
2023-07-25 12:30:00,91.01,91.16,90.91,91.15,12966.0,86.7294,86.8724,86.6341,86.8628,12966.0
2023-07-25 12:40:00,91.19,91.2,91.08,91.13,13962.0,86.901,86.9105,86.7961,86.8438,13962.0
2023-07-25 12:50:00,91.14,91.23,91.12,91.2,17021.0,86.8533,86.9391,86.8342,86.9105,17021.0
2023-07-25 13:00:00,91.23,91.25,91.09,91.15,18807.0,86.9391,86.9581,86.8057,86.8628,18807.0
2023-07-25 13:10:00,91.16,91.18,91.02,91.03,15353.0,86.8724,86.8914,86.739,86.7485,15353.0
2023-07-25 13:20:00,91.04,91.1,90.96,90.98,14538.0,86.758,86.8152,86.6818,86.7008,14538.0
2023-07-25 13:30:00,90.99,91.07,90.9,90.92,14377.0,86.7104,86.7866,86.6246,86.6437,14377.0
2023-07-25 13:40:00,90.94,90.94,90.76,90.81,13091.0,86.6627,86.6627,86.4912,86.5388,13091.0
2023-07-25 13:50:00,90.83,90.94,90.78,90.8,29153.0,86.5579,86.6627,86.5102,86.5293,29153.0
2023-07-25 14:00:00,90.8,90.81,90.71,90.72,15135.0,86.5293,86.5388,86.4435,86.4531,15135.0
2023-07-25 14:10:00,90.71,90.82,90.7,90.74,16459.0,86.4435,86.5484,86.434,86.4721,16459.0
2023-07-25 14:20:00,90.72,90.92,90.72,90.9,30446.0,86.4531,86.6437,86.4531,86.6246,30446.0
2023-07-25 14:30:00,90.91,91.17,90.91,91.15,23490.0,86.6341,86.8819,86.6341,86.8628,23490.0
2023-07-25 14:40:00,91.15,91.22,91.1,91.1,23998.0,86.8628,86.9295,86.8152,86.8152,23998.0
2023-07-25 14:50:00,91.1,91.26,90.98,90.99,32094.0,86.8152,86.9677,86.7008,86.7104,32094.0
2023-07-25 15:00:00,91.0,91.29,90.96,91.28,23884.0,86.7199,86.9963,86.6818,86.9867,23884.0
2023-07-25 15:10:00,91.27,91.28,91.11,91.13,33537.0,86.9772,86.9867,86.8247,86.8438,33537.0
2023-07-25 15:20:00,91.12,91.21,90.82,90.86,49618.0,86.8342,86.92,86.5484,86.5865,49618.0
2023-07-25 15:30:00,90.86,91.26,90.78,91.21,67048.0,86.5865,86.9677,86.5102,86.92,67048.0
2023-07-25 15:40:00,91.2,91.24,91.08,91.21,127951.0,86.9105,86.9486,86.7961,86.92,127951.0
2023-07-25 15:50:00,91.21,91.21,90.74,90.82,589389.0,86.92,86.92,86.4721,86.5484,589389.0
2023-07-26 09:30:00,89.31,89.48,88.72,89.39,122299.0,85.1094,85.2714,84.5471,85.1856,122299.0
2023-07-26 09:40:00,89.38,89.66,89.11,89.36,55154.0,85.1761,85.4429,84.9188,85.157,55154.0
2023-07-26 09:50:00,89.36,89.36,88.96,89.14,47027.0,85.157,85.157,84.7758,84.9474,47027.0
2023-07-26 10:00:00,89.17,89.21,88.79,88.81,72788.0,84.976,85.0141,84.6138,84.6329,72788.0
2023-07-26 10:10:00,88.81,89.19,88.68,89.14,62742.0,84.6329,84.995,84.509,84.9474,62742.0
2023-07-26 10:20:00,89.12,89.27,88.98,89.04,40593.0,84.9283,85.0713,84.7949,84.8521,40593.0
2023-07-26 10:30:00,89.04,89.16,88.86,88.94,62358.0,84.8521,84.9664,84.6805,84.7568,62358.0
2023-07-26 10:40:00,88.96,88.96,88.53,88.58,62177.0,84.7758,84.7758,84.3661,84.4137,62177.0
2023-07-26 10:50:00,88.59,88.62,88.17,88.22,56082.0,84.4232,84.4518,84.023,84.0706,56082.0
2023-07-26 11:00:00,88.19,88.29,87.86,88.25,54583.0,84.0421,84.1374,83.7276,84.0992,54583.0
2023-07-26 11:10:00,88.22,88.24,88.0,88.05,28023.0,84.0706,84.0897,83.861,83.9086,28023.0
2023-07-26 11:20:00,88.04,88.11,87.89,88.01,33334.0,83.8991,83.9658,83.7562,83.8705,33334.0
2023-07-26 11:30:00,87.99,88.21,87.99,88.12,30098.0,83.8515,84.0611,83.8515,83.9754,30098.0
2023-07-26 11:40:00,88.15,88.34,88.15,88.26,34753.0,84.0039,84.185,84.0039,84.1088,34753.0
2023-07-26 11:50:00,88.26,88.34,88.16,88.22,33658.0,84.1088,84.185,84.0135,84.0706,33658.0
2023-07-26 12:00:00,88.22,88.38,88.08,88.38,35470.0,84.0706,84.2231,83.9372,84.2231,35470.0
2023-07-26 12:10:00,88.4,88.65,88.39,88.63,43064.0,84.2422,84.4804,84.2327,84.4614,43064.0
2023-07-26 12:20:00,88.62,88.64,88.37,88.38,12831.0,84.4518,84.4709,84.2136,84.2231,12831.0
2023-07-26 12:30:00,88.38,88.5,88.35,88.41,15012.0,84.2231,84.3375,84.1945,84.2517,15012.0
2023-07-26 12:40:00,88.4,88.46,88.32,88.39,23538.0,84.2422,84.2994,84.1659,84.2327,23538.0
2023-07-26 12:50:00,88.38,88.42,88.16,88.23,21762.0,84.2231,84.2612,84.0135,84.0802,21762.0
2023-07-26 13:00:00,88.24,88.58,88.21,88.57,21995.0,84.0897,84.4137,84.0611,84.4042,21995.0
2023-07-26 13:10:00,88.58,88.62,88.46,88.54,48102.0,84.4137,84.4518,84.2994,84.3756,48102.0
2023-07-26 13:20:00,88.52,88.56,88.32,88.41,19094.0,84.3565,84.3947,84.1659,84.2517,19094.0
2023-07-26 13:30:00,88.43,88.5,88.34,88.5,17010.0,84.2708,84.3375,84.185,84.3375,17010.0
2023-07-26 13:40:00,88.52,88.58,88.41,88.58,34182.0,84.3565,84.4137,84.2517,84.4137,34182.0
2023-07-26 13:50:00,88.58,88.58,88.47,88.47,17248.0,84.4137,84.4137,84.3089,84.3089,17248.0
2023-07-26 14:00:00,88.31,88.78,88.31,88.76,27386.0,84.1564,84.6043,84.1564,84.5853,27386.0
2023-07-26 14:10:00,88.74,88.87,88.64,88.69,20407.0,84.5662,84.6901,84.4709,84.5185,20407.0
2023-07-26 14:20:00,88.66,88.72,88.37,88.5,32568.0,84.49,84.5471,84.2136,84.3375,32568.0
2023-07-26 14:30:00,88.51,89.27,88.49,89.25,89288.0,84.347,85.0713,84.3279,85.0522,89288.0
2023-07-26 14:40:00,89.21,89.38,88.94,88.99,72623.0,85.0141,85.1761,84.7568,84.8044,72623.0
2023-07-26 14:50:00,88.95,89.2,88.86,88.95,30489.0,84.7663,85.0046,84.6805,84.7663,30489.0
2023-07-26 15:00:00,88.99,89.01,88.13,88.22,48806.0,84.8044,84.8235,83.9849,84.0706,48806.0
2023-07-26 15:10:00,88.22,88.34,88.02,88.2,43323.0,84.0706,84.185,83.8801,84.0516,43323.0
2023-07-26 15:20:00,88.19,88.43,88.16,88.36,77010.0,84.0421,84.2708,84.0135,84.2041,77010.0
2023-07-26 15:30:00,88.35,88.6,88.28,88.51,103439.0,84.1945,84.4328,84.1278,84.347,103439.0
2023-07-26 15:40:00,88.51,88.87,88.51,88.67,128590.0,84.347,84.6901,84.347,84.4995,128590.0
2023-07-26 15:50:00,88.6,88.66,88.29,88.33,462695.0,84.4328,84.49,84.1374,84.1755,462695.0
2023-07-27 09:30:00,90.72,91.41,90.54,91.21,226265.0,86.4531,87.1106,86.2815,86.92,226265.0
2023-07-27 09:40:00,91.22,92.12,91.22,91.67,142860.0,86.9295,87.7872,86.9295,87.3584,142860.0
2023-07-27 09:50:00,91.71,91.72,91.32,91.61,103162.0,87.3965,87.406,87.0248,87.3012,103162.0
2023-07-27 10:00:00,91.61,91.79,91.12,91.36,71227.0,87.3012,87.4727,86.8342,87.063,71227.0
2023-07-27 10:10:00,91.39,91.49,91.11,91.4,43529.0,87.0916,87.1868,86.8247,87.1011,43529.0
2023-07-27 10:20:00,91.39,91.41,90.6,90.69,41333.0,87.0916,87.1106,86.3387,86.4245,41333.0
2023-07-27 10:30:00,90.66,91.35,90.55,91.33,56387.0,86.3959,87.0534,86.2911,87.0344,56387.0
2023-07-27 10:40:00,91.32,91.7,91.3,91.6,99396.0,87.0248,87.387,87.0058,87.2917,99396.0
2023-07-27 10:50:00,91.61,91.61,91.14,91.19,37651.0,87.3012,87.3012,86.8533,86.901,37651.0
2023-07-27 11:00:00,91.2,91.68,91.2,91.68,62367.0,86.9105,87.3679,86.9105,87.3679,62367.0
2023-07-27 11:10:00,91.7,91.78,91.44,91.78,35892.0,87.387,87.4632,87.1392,87.4632,35892.0
2023-07-27 11:20:00,91.76,91.98,91.61,91.98,79375.0,87.4441,87.6538,87.3012,87.6538,79375.0
2023-07-27 11:30:00,91.99,92.15,91.9,92.05,43414.0,87.6633,87.8158,87.5776,87.7205,43414.0
2023-07-27 11:40:00,92.06,92.08,91.6,91.68,33606.0,87.73,87.7491,87.2917,87.3679,33606.0
2023-07-27 11:50:00,91.69,91.77,91.55,91.68,41549.0,87.3774,87.4537,87.244,87.3679,41549.0
2023-07-27 12:00:00,91.66,92.15,91.63,92.11,71999.0,87.3489,87.8158,87.3203,87.7777,71999.0
2023-07-27 12:10:00,92.16,92.31,92.05,92.06,48547.0,87.8253,87.9683,87.7205,87.73,48547.0
2023-07-27 12:20:00,92.06,92.3,92.05,92.29,93443.0,87.73,87.9587,87.7205,87.9492,93443.0
2023-07-27 12:30:00,92.25,92.32,92.19,92.24,38561.0,87.9111,87.9778,87.8539,87.9016,38561.0
2023-07-27 12:40:00,92.25,92.51,92.17,92.4,82511.0,87.9111,88.1589,87.8349,88.054,82511.0
2023-07-27 12:50:00,92.39,92.39,92.19,92.36,38552.0,88.0445,88.0445,87.8539,88.0159,38552.0
2023-07-27 13:00:00,92.36,92.48,92.07,92.37,112521.0,88.0159,88.1303,87.7396,88.0255,112521.0
2023-07-27 13:10:00,92.37,92.44,92.11,92.18,89893.0,88.0255,88.0922,87.7777,87.8444,89893.0
2023-07-27 13:20:00,92.19,92.38,92.01,92.26,184120.0,87.8539,88.035,87.6824,87.9206,184120.0
2023-07-27 13:30:00,92.26,92.43,92.17,92.21,199350.0,87.9206,88.0826,87.8349,87.873,199350.0
2023-07-27 13:40:00,92.21,92.46,92.21,92.29,75405.0,87.873,88.1112,87.873,87.9492,75405.0
2023-07-27 13:50:00,92.3,92.34,91.87,91.92,62894.0,87.9587,87.9969,87.549,87.5966,62894.0
2023-07-27 14:00:00,91.94,92.05,91.73,91.81,149063.0,87.6157,87.7205,87.4156,87.4918,149063.0
2023-07-27 14:10:00,91.81,91.81,91.2,91.23,163473.0,87.4918,87.4918,86.9105,86.9391,163473.0
2023-07-27 14:20:00,91.26,91.29,90.74,90.81,98535.0,86.9677,86.9963,86.4721,86.5388,98535.0
2023-07-27 14:30:00,90.79,90.88,89.97,90.16,177818.0,86.5198,86.6055,85.7383,85.9194,177818.0
2023-07-27 14:40:00,90.16,90.43,90.16,90.19,78044.0,85.9194,86.1767,85.9194,85.948,78044.0
2023-07-27 14:50:00,90.18,90.23,89.67,89.71,101027.0,85.9385,85.9861,85.4524,85.4906,101027.0
2023-07-27 15:00:00,89.68,90.04,89.66,90.04,54319.0,85.462,85.805,85.4429,85.805,54319.0
2023-07-27 15:10:00,90.04,90.44,90.04,90.4,65617.0,85.805,86.1862,85.805,86.1481,65617.0
2023-07-27 15:20:00,90.41,90.48,90.08,90.16,96107.0,86.1576,86.2244,85.8432,85.9194,96107.0
2023-07-27 15:30:00,90.16,90.44,90.14,90.23,117763.0,85.9194,86.1862,85.9003,85.9861,117763.0
2023-07-27 15:40:00,90.25,90.26,89.86,89.94,183682.0,86.0052,86.0147,85.6335,85.7098,183682.0
2023-07-27 15:50:00,89.97,90.5,89.97,90.44,761567.0,85.7383,86.2434,85.7383,86.1862,761567.0
2023-07-28 09:30:00,91.77,91.81,90.53,90.95,82473.0,87.4537,87.4918,86.272,86.6722,82473.0
2023-07-28 09:40:00,90.94,91.45,90.9,91.42,33657.0,86.6627,87.1487,86.6246,87.1201,33657.0
2023-07-28 09:50:00,91.41,91.45,91.02,91.07,31956.0,87.1106,87.1487,86.739,86.7866,31956.0
2023-07-28 10:00:00,91.15,91.59,91.11,91.26,79856.0,86.8628,87.2821,86.8247,86.9677,79856.0
2023-07-28 10:10:00,91.19,91.59,91.18,91.59,41001.0,86.901,87.2821,86.8914,87.2821,41001.0
2023-07-28 10:20:00,91.57,91.67,90.98,91.09,134763.0,87.2631,87.3584,86.7008,86.8057,134763.0
2023-07-28 10:30:00,91.13,91.56,91.13,91.46,53028.0,86.8438,87.2536,86.8438,87.1583,53028.0
2023-07-28 10:40:00,91.48,91.72,91.43,91.64,46601.0,87.1773,87.406,87.1297,87.3298,46601.0
2023-07-28 10:50:00,91.64,91.73,91.38,91.66,55025.0,87.3298,87.4156,87.082,87.3489,55025.0
2023-07-28 11:00:00,91.67,91.94,91.6,91.91,56229.0,87.3584,87.6157,87.2917,87.5871,56229.0
2023-07-28 11:10:00,91.92,92.19,91.82,92.17,108241.0,87.5966,87.8539,87.5013,87.8349,108241.0
2023-07-28 11:20:00,92.18,92.73,92.18,92.61,86384.0,87.8444,88.3685,87.8444,88.2542,86384.0
2023-07-28 11:30:00,92.62,92.71,92.31,92.39,46997.0,88.2637,88.3495,87.9683,88.0445,46997.0
2023-07-28 11:40:00,92.38,92.54,92.28,92.38,35625.0,88.035,88.1875,87.9397,88.035,35625.0
2023-07-28 11:50:00,92.38,92.48,92.34,92.48,25639.0,88.035,88.1303,87.9969,88.1303,25639.0
2023-07-28 12:00:00,92.5,92.5,92.11,92.3,55256.0,88.1493,88.1493,87.7777,87.9587,55256.0
2023-07-28 12:10:00,92.31,92.57,92.31,92.56,55738.0,87.9683,88.2161,87.9683,88.2065,55738.0
2023-07-28 12:20:00,92.56,92.68,92.52,92.58,39686.0,88.2065,88.3209,88.1684,88.2256,39686.0
2023-07-28 12:30:00,92.59,92.59,92.27,92.49,41409.0,88.2351,88.2351,87.9302,88.1398,41409.0
2023-07-28 12:40:00,92.55,92.61,92.43,92.56,43224.0,88.197,88.2542,88.0826,88.2065,43224.0
2023-07-28 12:50:00,92.55,92.56,92.32,92.4,16887.0,88.197,88.2065,87.9778,88.054,16887.0
2023-07-28 13:00:00,92.37,92.38,92.12,92.2,50155.0,88.0255,88.035,87.7872,87.8635,50155.0
2023-07-28 13:10:00,92.18,92.4,92.12,92.26,73178.0,87.8444,88.054,87.7872,87.9206,73178.0
2023-07-28 13:20:00,92.26,92.29,92.08,92.24,44078.0,87.9206,87.9492,87.7491,87.9016,44078.0
2023-07-28 13:30:00,92.23,92.38,92.07,92.31,118348.0,87.892,88.035,87.7396,87.9683,118348.0
2023-07-28 13:40:00,92.32,92.35,91.95,92.2,172862.0,87.9778,88.0064,87.6252,87.8635,172862.0
2023-07-28 13:50:00,92.21,92.67,92.21,92.64,65063.0,87.873,88.3113,87.873,88.2828,65063.0
2023-07-28 14:00:00,92.63,92.71,92.6,92.69,42172.0,88.2732,88.3495,88.2446,88.3304,42172.0
2023-07-28 14:10:00,92.68,92.69,92.46,92.55,32636.0,88.3209,88.3304,88.1112,88.197,32636.0
2023-07-28 14:20:00,92.55,92.75,92.5,92.72,39478.0,88.197,88.3876,88.1493,88.359,39478.0
2023-07-28 14:30:00,92.72,92.72,92.46,92.49,40785.0,88.359,88.359,88.1112,88.1398,40785.0
2023-07-28 14:40:00,92.5,92.8,92.46,92.7,30131.0,88.1493,88.4352,88.1112,88.3399,30131.0
2023-07-28 14:50:00,92.7,92.84,92.65,92.73,50408.0,88.3399,88.4734,88.2923,88.3685,50408.0
2023-07-28 15:00:00,92.74,92.99,92.65,92.96,49027.0,88.3781,88.6163,88.2923,88.5877,49027.0
2023-07-28 15:10:00,92.95,93.07,92.91,93.03,63478.0,88.5782,88.6925,88.5401,88.6544,63478.0
2023-07-28 15:20:00,93.02,93.02,92.75,92.84,92879.0,88.6449,88.6449,88.3876,88.4734,92879.0
2023-07-28 15:30:00,92.83,93.2,92.82,92.94,180860.0,88.4638,88.8164,88.4543,88.5686,180860.0
2023-07-28 15:40:00,92.93,93.1,92.9,93.05,175497.0,88.5591,88.7211,88.5305,88.6735,175497.0
2023-07-28 15:50:00,93.02,93.4,92.96,93.1,464716.0,88.6449,89.007,88.5877,88.7211,464716.0
2023-07-31 09:30:00,93.37,93.98,93.36,93.51,191129.0,88.9784,89.5597,88.9689,89.1118,191129.0
2023-07-31 09:40:00,93.49,94.22,93.45,94.14,96814.0,89.0928,89.7884,89.0547,89.7122,96814.0
2023-07-31 09:50:00,94.17,94.3,93.62,93.83,199189.0,89.7408,89.8647,89.2167,89.4168,199189.0
2023-07-31 10:00:00,93.84,94.06,93.39,94.01,47628.0,89.4263,89.636,88.9975,89.5883,47628.0
2023-07-31 10:10:00,93.98,94.25,93.9,93.97,35924.0,89.5597,89.817,89.4835,89.5502,35924.0
2023-07-31 10:20:00,93.97,94.0,93.75,93.76,37112.0,89.5502,89.5788,89.3406,89.3501,37112.0
2023-07-31 10:30:00,93.81,93.83,93.43,93.66,56606.0,89.3977,89.4168,89.0356,89.2548,56606.0
2023-07-31 10:40:00,93.66,93.7,93.41,93.68,52655.0,89.2548,89.2929,89.0165,89.2738,52655.0
2023-07-31 10:50:00,93.66,93.71,93.44,93.51,51889.0,89.2548,89.3024,89.0451,89.1118,51889.0
2023-07-31 11:00:00,93.52,93.7,93.49,93.64,35610.0,89.1214,89.2929,89.0928,89.2357,35610.0
2023-07-31 11:10:00,93.64,93.71,93.49,93.64,29310.0,89.2357,89.3024,89.0928,89.2357,29310.0
2023-07-31 11:20:00,93.65,93.66,93.46,93.58,35895.0,89.2453,89.2548,89.0642,89.1785,35895.0
2023-07-31 11:30:00,93.6,93.67,93.38,93.62,35399.0,89.1976,89.2643,88.988,89.2167,35399.0
2023-07-31 11:40:00,93.62,93.74,93.58,93.73,26054.0,89.2167,89.331,89.1785,89.3215,26054.0
2023-07-31 11:50:00,93.73,93.75,93.41,93.49,35890.0,89.3215,89.3406,89.0165,89.0928,35890.0
2023-07-31 12:00:00,93.5,93.71,93.49,93.7,15234.0,89.1023,89.3024,89.0928,89.2929,15234.0
2023-07-31 12:10:00,93.71,93.9,93.67,93.86,23996.0,89.3024,89.4835,89.2643,89.4454,23996.0
2023-07-31 12:20:00,93.87,94.02,93.86,94.0,77863.0,89.4549,89.5979,89.4454,89.5788,77863.0
2023-07-31 12:30:00,94.0,94.19,93.91,94.14,45461.0,89.5788,89.7599,89.493,89.7122,45461.0
2023-07-31 12:40:00,94.11,94.15,93.9,94.15,43444.0,89.6836,89.7217,89.4835,89.7217,43444.0
2023-07-31 12:50:00,94.16,94.17,93.6,93.65,86541.0,89.7313,89.7408,89.1976,89.2453,86541.0
2023-07-31 13:00:00,93.64,93.72,93.29,93.55,80663.0,89.2357,89.312,88.9022,89.15,80663.0
2023-07-31 13:10:00,93.57,93.57,93.28,93.34,65315.0,89.169,89.169,88.8927,88.9498,65315.0
2023-07-31 13:20:00,93.35,93.65,93.32,93.61,75005.0,88.9594,89.2453,88.9308,89.2071,75005.0
2023-07-31 13:30:00,93.6,93.65,93.54,93.62,20099.0,89.1976,89.2453,89.1404,89.2167,20099.0
2023-07-31 13:40:00,93.62,93.65,93.48,93.55,19285.0,89.2167,89.2453,89.0832,89.15,19285.0
2023-07-31 13:50:00,93.56,93.57,93.38,93.53,25561.0,89.1595,89.169,88.988,89.1309,25561.0
2023-07-31 14:00:00,93.55,93.72,93.51,93.67,23583.0,89.15,89.312,89.1118,89.2643,23583.0
2023-07-31 14:10:00,93.66,93.74,93.62,93.73,16610.0,89.2548,89.331,89.2167,89.3215,16610.0
2023-07-31 14:20:00,93.72,93.74,93.59,93.71,24039.0,89.312,89.331,89.1881,89.3024,24039.0
2023-07-31 14:30:00,93.73,93.79,93.63,93.78,33577.0,89.3215,89.3787,89.2262,89.3691,33577.0
2023-07-31 14:40:00,93.78,93.88,93.73,93.83,21130.0,89.3691,89.4644,89.3215,89.4168,21130.0
2023-07-31 14:50:00,93.85,93.95,93.81,93.93,21381.0,89.4358,89.5311,89.3977,89.5121,21381.0
2023-07-31 15:00:00,93.94,93.94,93.73,93.73,28627.0,89.5216,89.5216,89.3215,89.3215,28627.0
2023-07-31 15:10:00,93.71,93.78,93.67,93.76,23879.0,89.3024,89.3691,89.2643,89.3501,23879.0
2023-07-31 15:20:00,93.77,93.81,93.67,93.75,32432.0,89.3596,89.3977,89.2643,89.3406,32432.0
2023-07-31 15:30:00,93.75,93.76,93.59,93.62,60936.0,89.3406,89.3501,89.1881,89.2167,60936.0
2023-07-31 15:40:00,93.62,93.72,93.45,93.53,151991.0,89.2167,89.312,89.0547,89.1309,151991.0
2023-07-31 15:50:00,93.51,94.03,93.4,93.99,483892.0,89.1118,89.6074,89.007,89.5693,483892.0
2023-08-01 09:30:00,92.63,92.87,91.9,92.82,183494.0,88.2732,88.5019,87.5776,88.4543,183494.0
2023-08-01 09:40:00,92.82,92.84,92.43,92.61,86333.0,88.4543,88.4734,88.0826,88.2542,86333.0
2023-08-01 09:50:00,92.58,92.7,92.32,92.36,61537.0,88.2256,88.3399,87.9778,88.0159,61537.0
2023-08-01 10:00:00,92.39,93.18,92.37,93.18,61705.0,88.0445,88.7974,88.0255,88.7974,61705.0
2023-08-01 10:10:00,93.13,93.14,92.18,92.25,72310.0,88.7497,88.7592,87.8444,87.9111,72310.0
2023-08-01 10:20:00,92.25,92.65,92.21,92.56,46337.0,87.9111,88.2923,87.873,88.2065,46337.0
2023-08-01 10:30:00,92.55,92.9,92.47,92.88,51331.0,88.197,88.5305,88.1208,88.5115,51331.0
2023-08-01 10:40:00,92.89,92.96,92.58,92.7,51079.0,88.521,88.5877,88.2256,88.3399,51079.0
2023-08-01 10:50:00,92.69,92.83,92.44,92.56,40939.0,88.3304,88.4638,88.0922,88.2065,40939.0
2023-08-01 11:00:00,92.6,92.7,92.41,92.65,44450.0,88.2446,88.3399,88.0636,88.2923,44450.0
2023-08-01 11:10:00,92.65,92.69,92.42,92.59,30679.0,88.2923,88.3304,88.0731,88.2351,30679.0
2023-08-01 11:20:00,92.58,92.84,92.57,92.81,33314.0,88.2256,88.4734,88.2161,88.4448,33314.0
2023-08-01 11:30:00,92.84,92.97,92.69,92.96,12957.0,88.4734,88.5972,88.3304,88.5877,12957.0
2023-08-01 11:40:00,92.98,92.99,92.67,92.88,28047.0,88.6068,88.6163,88.3113,88.5115,28047.0
2023-08-01 11:50:00,92.86,93.07,92.83,93.02,34448.0,88.4924,88.6925,88.4638,88.6449,34448.0
2023-08-01 12:00:00,93.03,93.04,92.84,92.96,21926.0,88.6544,88.6639,88.4734,88.5877,21926.0
2023-08-01 12:10:00,92.98,93.13,92.97,92.98,50245.0,88.6068,88.7497,88.5972,88.6068,50245.0
2023-08-01 12:20:00,92.99,93.05,92.93,92.98,17929.0,88.6163,88.6735,88.5591,88.6068,17929.0
2023-08-01 12:30:00,92.97,93.18,92.88,93.16,19168.0,88.5972,88.7974,88.5115,88.7783,19168.0
2023-08-01 12:40:00,93.19,93.19,93.09,93.15,12385.0,88.8069,88.8069,88.7116,88.7688,12385.0
2023-08-01 12:50:00,93.12,93.14,93.06,93.13,16097.0,88.7402,88.7592,88.683,88.7497,16097.0
2023-08-01 13:00:00,93.15,93.22,93.12,93.18,14465.0,88.7688,88.8355,88.7402,88.7974,14465.0
2023-08-01 13:10:00,93.17,93.17,92.91,92.94,35054.0,88.7878,88.7878,88.5401,88.5686,35054.0
2023-08-01 13:20:00,92.97,93.05,92.9,92.92,31623.0,88.5972,88.6735,88.5305,88.5496,31623.0
2023-08-01 13:30:00,92.92,92.94,92.76,92.8,27427.0,88.5496,88.5686,88.3971,88.4352,27427.0
2023-08-01 13:40:00,92.8,92.91,92.76,92.81,22173.0,88.4352,88.5401,88.3971,88.4448,22173.0
2023-08-01 13:50:00,92.82,93.03,92.82,92.96,29103.0,88.4543,88.6544,88.4543,88.5877,29103.0
2023-08-01 14:00:00,92.97,93.05,92.94,93.02,21021.0,88.5972,88.6735,88.5686,88.6449,21021.0
2023-08-01 14:10:00,93.05,93.16,92.95,93.15,18005.0,88.6735,88.7783,88.5782,88.7688,18005.0
2023-08-01 14:20:00,93.14,93.19,93.04,93.11,17935.0,88.7592,88.8069,88.6639,88.7307,17935.0
2023-08-01 14:30:00,93.13,93.16,93.04,93.13,20350.0,88.7497,88.7783,88.6639,88.7497,20350.0
2023-08-01 14:40:00,93.13,93.37,93.12,93.36,37194.0,88.7497,88.9784,88.7402,88.9689,37194.0
2023-08-01 14:50:00,93.36,93.4,93.24,93.37,63915.0,88.9689,89.007,88.8545,88.9784,63915.0
2023-08-01 15:00:00,93.39,93.71,93.39,93.7,58968.0,88.9975,89.3024,88.9975,89.2929,58968.0
2023-08-01 15:10:00,93.7,93.7,93.42,93.44,29873.0,89.2929,89.2929,89.0261,89.0451,29873.0
2023-08-01 15:20:00,93.44,93.48,93.3,93.39,29841.0,89.0451,89.0832,88.9117,88.9975,29841.0
2023-08-01 15:30:00,93.4,93.48,93.29,93.33,38544.0,89.007,89.0832,88.9022,88.9403,38544.0
2023-08-01 15:40:00,93.35,93.42,93.26,93.42,108194.0,88.9594,89.0261,88.8736,89.0261,108194.0
2023-08-01 15:50:00,93.43,93.6,93.3,93.38,316371.0,89.0356,89.1976,88.9117,88.988,316371.0
2023-08-02 09:30:00,92.24,92.5,91.4,91.86,65759.0,87.9016,88.1493,87.1011,87.5394,65759.0
2023-08-02 09:40:00,91.89,92.2,91.67,92.2,36030.0,87.568,87.8635,87.3584,87.8635,36030.0
2023-08-02 09:50:00,92.16,92.17,91.52,91.6,41628.0,87.8253,87.8349,87.2154,87.2917,41628.0
2023-08-02 10:00:00,91.59,91.77,91.21,91.32,48547.0,87.2821,87.4537,86.92,87.0248,48547.0
2023-08-02 10:10:00,91.31,91.48,91.15,91.41,46717.0,87.0153,87.1773,86.8628,87.1106,46717.0
2023-08-02 10:20:00,91.42,91.79,91.35,91.63,34002.0,87.1201,87.4727,87.0534,87.3203,34002.0
2023-08-02 10:30:00,91.62,91.75,91.44,91.67,22952.0,87.3107,87.4346,87.1392,87.3584,22952.0
2023-08-02 10:40:00,91.65,91.71,91.24,91.26,82796.0,87.3393,87.3965,86.9486,86.9677,82796.0
2023-08-02 10:50:00,91.25,91.41,90.98,91.07,33072.0,86.9581,87.1106,86.7008,86.7866,33072.0
2023-08-02 11:00:00,91.05,91.4,91.04,91.34,25369.0,86.7675,87.1011,86.758,87.0439,25369.0
2023-08-02 11:10:00,91.35,91.36,91.0,91.13,34388.0,87.0534,87.063,86.7199,86.8438,34388.0
2023-08-02 11:20:00,91.14,91.28,91.0,91.04,101986.0,86.8533,86.9867,86.7199,86.758,101986.0
2023-08-02 11:30:00,90.97,91.01,90.79,90.81,18256.0,86.6913,86.7294,86.5198,86.5388,18256.0
2023-08-02 11:40:00,90.83,90.83,90.37,90.39,57617.0,86.5579,86.5579,86.1195,86.1386,57617.0
2023-08-02 11:50:00,90.37,90.49,89.95,89.95,56483.0,86.1195,86.2339,85.7193,85.7193,56483.0
2023-08-02 12:00:00,89.95,90.32,89.95,90.26,18928.0,85.7193,86.0719,85.7193,86.0147,18928.0
2023-08-02 12:10:00,90.28,90.34,90.11,90.34,16526.0,86.0338,86.0909,85.8718,86.0909,16526.0
2023-08-02 12:20:00,90.36,90.38,90.21,90.3,23968.0,86.11,86.1291,85.9671,86.0528,23968.0
2023-08-02 12:30:00,90.35,90.76,90.25,90.7,51510.0,86.1005,86.4912,86.0052,86.434,51510.0
2023-08-02 12:40:00,90.75,90.98,90.7,90.87,27483.0,86.4817,86.7008,86.434,86.596,27483.0
2023-08-02 12:50:00,90.88,90.88,90.68,90.81,16852.0,86.6055,86.6055,86.4149,86.5388,16852.0
2023-08-02 13:00:00,90.8,90.95,90.72,90.76,17247.0,86.5293,86.6722,86.4531,86.4912,17247.0
2023-08-02 13:10:00,90.78,90.92,90.76,90.92,22519.0,86.5102,86.6437,86.4912,86.6437,22519.0
2023-08-02 13:20:00,90.93,90.93,90.78,90.87,23368.0,86.6532,86.6532,86.5102,86.596,23368.0
2023-08-02 13:30:00,90.87,91.08,90.81,90.97,31039.0,86.596,86.7961,86.5388,86.6913,31039.0
2023-08-02 13:40:00,91.02,91.02,90.8,90.85,41814.0,86.739,86.739,86.5293,86.5769,41814.0
2023-08-02 13:50:00,90.85,90.85,90.53,90.53,21581.0,86.5769,86.5769,86.272,86.272,21581.0
2023-08-02 14:00:00,90.53,90.78,90.51,90.78,40856.0,86.272,86.5102,86.2529,86.5102,40856.0
2023-08-02 14:10:00,90.79,90.87,90.67,90.86,32092.0,86.5198,86.596,86.4054,86.5865,32092.0
2023-08-02 14:20:00,90.85,90.91,90.64,90.82,39963.0,86.5769,86.6341,86.3768,86.5484,39963.0
2023-08-02 14:30:00,90.81,91.05,90.8,90.88,33051.0,86.5388,86.7675,86.5293,86.6055,33051.0
2023-08-02 14:40:00,90.87,90.98,90.77,90.93,25120.0,86.596,86.7008,86.5007,86.6532,25120.0
2023-08-02 14:50:00,90.94,91.02,90.86,90.92,23423.0,86.6627,86.739,86.5865,86.6437,23423.0
2023-08-02 15:00:00,90.91,91.18,90.65,90.65,32883.0,86.6341,86.8914,86.3864,86.3864,32883.0
2023-08-02 15:10:00,90.64,90.64,90.25,90.32,46861.0,86.3768,86.3768,86.0052,86.0719,46861.0
2023-08-02 15:20:00,90.31,90.44,90.07,90.12,74109.0,86.0623,86.1862,85.8336,85.8813,74109.0
2023-08-02 15:30:00,90.13,90.32,90.08,90.17,86300.0,85.8908,86.0719,85.8432,85.9289,86300.0
2023-08-02 15:40:00,90.18,90.38,90.05,90.28,191339.0,85.9385,86.1291,85.8146,86.0338,191339.0
2023-08-02 15:50:00,90.27,90.32,90.03,90.19,548825.0,86.0242,86.0719,85.7955,85.948,548825.0
2023-08-03 09:30:00,88.86,88.97,87.71,88.83,258449.0,84.6805,84.7854,83.5846,84.652,258449.0
2023-08-03 09:40:00,88.76,89.08,88.35,88.98,105887.0,84.5853,84.8902,84.1945,84.7949,105887.0
2023-08-03 09:50:00,88.92,89.04,88.7,88.76,70343.0,84.7377,84.8521,84.5281,84.5853,70343.0
2023-08-03 10:00:00,88.71,88.97,88.18,88.18,66195.0,84.5376,84.7854,84.0325,84.0325,66195.0
2023-08-03 10:10:00,88.19,88.36,88.12,88.36,47639.0,84.0421,84.2041,83.9754,84.2041,47639.0
2023-08-03 10:20:00,88.45,88.45,88.1,88.22,134037.0,84.2898,84.2898,83.9563,84.0706,134037.0
2023-08-03 10:30:00,88.19,88.61,88.19,88.35,144588.0,84.0421,84.4423,84.0421,84.1945,144588.0
2023-08-03 10:40:00,88.37,88.51,88.03,88.32,59773.0,84.2136,84.347,83.8896,84.1659,59773.0
2023-08-03 10:50:00,88.32,88.6,88.15,88.6,41438.0,84.1659,84.4328,84.0039,84.4328,41438.0
2023-08-03 11:00:00,88.59,88.64,88.4,88.44,42634.0,84.4232,84.4709,84.2422,84.2803,42634.0
2023-08-03 11:10:00,88.46,88.96,88.37,88.9,49773.0,84.2994,84.7758,84.2136,84.7187,49773.0
2023-08-03 11:20:00,88.88,89.22,88.82,89.13,56954.0,84.6996,85.0236,84.6424,84.9378,56954.0
2023-08-03 11:30:00,89.13,89.29,89.13,89.21,41594.0,84.9378,85.0903,84.9378,85.0141,41594.0
2023-08-03 11:40:00,89.22,89.35,89.12,89.32,31029.0,85.0236,85.1475,84.9283,85.1189,31029.0
2023-08-03 11:50:00,89.33,89.58,89.33,89.49,29730.0,85.1284,85.3667,85.1284,85.2809,29730.0
2023-08-03 12:00:00,89.49,89.77,89.46,89.75,32049.0,85.2809,85.5477,85.2523,85.5287,32049.0
2023-08-03 12:10:00,89.76,89.92,89.74,89.91,26444.0,85.5382,85.6907,85.5192,85.6812,26444.0
2023-08-03 12:20:00,89.89,90.06,89.86,90.0,50691.0,85.6621,85.8241,85.6335,85.7669,50691.0
2023-08-03 12:30:00,90.01,90.2,89.93,90.14,36609.0,85.7765,85.9575,85.7002,85.9003,36609.0
2023-08-03 12:40:00,90.16,90.58,90.15,90.58,44195.0,85.9194,86.3196,85.9099,86.3196,44195.0
2023-08-03 12:50:00,90.59,90.61,90.39,90.48,56723.0,86.3292,86.3482,86.1386,86.2244,56723.0
2023-08-03 13:00:00,90.47,90.63,90.31,90.42,56430.0,86.2148,86.3673,86.0623,86.1672,56430.0
2023-08-03 13:10:00,90.4,90.46,90.19,90.21,40739.0,86.1481,86.2053,85.948,85.9671,40739.0
2023-08-03 13:20:00,90.22,90.33,90.2,90.23,40125.0,85.9766,86.0814,85.9575,85.9861,40125.0
2023-08-03 13:30:00,90.25,90.29,90.03,90.04,80845.0,86.0052,86.0433,85.7955,85.805,80845.0
2023-08-03 13:40:00,90.02,90.02,89.77,89.84,48377.0,85.786,85.786,85.5477,85.6145,48377.0
2023-08-03 13:50:00,89.82,89.86,89.45,89.47,47903.0,85.5954,85.6335,85.2428,85.2619,47903.0
2023-08-03 14:00:00,89.47,89.55,89.27,89.49,70121.0,85.2619,85.3381,85.0713,85.2809,70121.0
2023-08-03 14:10:00,89.51,89.68,89.38,89.68,28226.0,85.3,85.462,85.1761,85.462,28226.0
2023-08-03 14:20:00,89.68,89.7,89.51,89.52,33700.0,85.462,85.481,85.3,85.3095,33700.0
2023-08-03 14:30:00,89.53,89.55,89.19,89.23,45990.0,85.319,85.3381,84.995,85.0331,45990.0
2023-08-03 14:40:00,89.24,89.34,89.15,89.17,102772.0,85.0427,85.138,84.9569,84.976,102772.0
2023-08-03 14:50:00,89.18,89.55,89.13,89.48,73996.0,84.9855,85.3381,84.9378,85.2714,73996.0
2023-08-03 15:00:00,89.52,89.53,89.12,89.17,67546.0,85.3095,85.319,84.9283,84.976,67546.0
2023-08-03 15:10:00,89.16,89.16,88.87,89.08,79945.0,84.9664,84.9664,84.6901,84.8902,79945.0
2023-08-03 15:20:00,89.08,89.18,89.01,89.1,98377.0,84.8902,84.9855,84.8235,84.9093,98377.0
2023-08-03 15:30:00,89.09,89.32,89.09,89.23,123937.0,84.8997,85.1189,84.8997,85.0331,123937.0
2023-08-03 15:40:00,89.24,89.41,89.17,89.41,138935.0,85.0427,85.2047,84.976,85.2047,138935.0
2023-08-03 15:50:00,89.52,89.68,89.33,89.47,444288.0,85.3095,85.462,85.1284,85.2619,444288.0
2023-08-04 09:30:00,86.02,87.13,83.77,83.87,771470.0,81.9741,83.0319,79.83,79.9252,771470.0
2023-08-04 09:40:00,83.87,84.48,83.22,83.94,461276.0,79.9252,80.5066,79.3058,79.992,461276.0
2023-08-04 09:50:00,83.95,84.04,82.7,83.3,257849.0,80.0015,80.0873,78.8103,79.3821,257849.0
2023-08-04 10:00:00,83.34,83.73,82.66,82.79,401231.0,79.4202,79.7918,78.7722,78.896,401231.0
2023-08-04 10:10:00,82.81,83.7,82.75,83.62,140088.0,78.9151,79.7632,78.8579,79.687,140088.0
2023-08-04 10:20:00,83.57,83.74,83.05,83.54,94689.0,79.6394,79.8014,79.1438,79.6108,94689.0
2023-08-04 10:30:00,83.56,83.71,83.13,83.21,123886.0,79.6298,79.7728,79.2201,79.2963,123886.0
2023-08-04 10:40:00,83.18,83.28,82.87,83.08,126117.0,79.2677,79.363,78.9723,79.1724,126117.0
2023-08-04 10:50:00,83.06,83.64,82.99,83.35,108614.0,79.1533,79.7061,79.0866,79.4297,108614.0
2023-08-04 11:00:00,83.36,83.57,83.24,83.41,187570.0,79.4392,79.6394,79.3249,79.4869,187570.0
2023-08-04 11:10:00,83.4,83.45,82.83,82.95,156096.0,79.4774,79.525,78.9342,79.0485,156096.0
2023-08-04 11:20:00,82.97,83.29,82.82,83.23,180658.0,79.0676,79.3725,78.9246,79.3153,180658.0
2023-08-04 11:30:00,83.24,83.38,83.0,83.31,100310.0,79.3249,79.4583,79.0962,79.3916,100310.0
2023-08-04 11:40:00,83.31,83.81,83.18,83.81,112114.0,79.3916,79.8681,79.2677,79.8681,112114.0
2023-08-04 11:50:00,83.81,84.11,83.73,83.94,155641.0,79.8681,80.154,79.7918,79.992,155641.0
2023-08-04 12:00:00,83.94,83.98,83.51,83.54,119802.0,79.992,80.0301,79.5822,79.6108,119802.0
2023-08-04 12:10:00,83.52,83.7,83.43,83.65,70524.0,79.5917,79.7632,79.5059,79.7156,70524.0
2023-08-04 12:20:00,83.65,84.02,83.63,84.0,77081.0,79.7156,80.0682,79.6965,80.0491,77081.0
2023-08-04 12:30:00,84.01,84.2,83.82,84.2,102578.0,80.0587,80.2397,79.8776,80.2397,102578.0
2023-08-04 12:40:00,84.19,84.41,83.95,83.98,130125.0,80.2302,80.4398,80.0015,80.0301,130125.0
2023-08-04 12:50:00,83.98,84.04,83.66,83.67,92789.0,80.0301,80.0873,79.7251,79.7347,92789.0
2023-08-04 13:00:00,83.67,83.97,83.66,83.93,83768.0,79.7347,80.0205,79.7251,79.9824,83768.0
2023-08-04 13:10:00,83.92,84.09,83.79,83.98,76032.0,79.9729,80.1349,79.849,80.0301,76032.0
2023-08-04 13:20:00,83.98,84.0,83.72,83.91,80325.0,80.0301,80.0491,79.7823,79.9634,80325.0
2023-08-04 13:30:00,83.9,83.9,83.62,83.68,51064.0,79.9538,79.9538,79.687,79.7442,51064.0
2023-08-04 13:40:00,83.68,83.83,83.61,83.76,59950.0,79.7442,79.8871,79.6775,79.8204,59950.0
2023-08-04 13:50:00,83.74,83.77,83.26,83.36,84636.0,79.8014,79.83,79.3439,79.4392,84636.0
2023-08-04 14:00:00,83.34,83.35,82.87,83.07,93885.0,79.4202,79.4297,78.9723,79.1629,93885.0
2023-08-04 14:10:00,83.07,83.29,82.59,82.71,82831.0,79.1629,79.3725,78.7055,78.8198,82831.0
2023-08-04 14:20:00,82.7,82.84,82.48,82.71,86449.0,78.8103,78.9437,78.6006,78.8198,86449.0
2023-08-04 14:30:00,82.7,82.79,82.25,82.29,89242.0,78.8103,78.896,78.3814,78.4196,89242.0
2023-08-04 14:40:00,82.29,82.42,82.16,82.34,102939.0,78.4196,78.5434,78.2957,78.4672,102939.0
2023-08-04 14:50:00,82.34,82.52,82.01,82.16,91636.0,78.4672,78.6387,78.1527,78.2957,91636.0
2023-08-04 15:00:00,82.16,82.47,82.14,82.38,129189.0,78.2957,78.5911,78.2766,78.5053,129189.0
2023-08-04 15:10:00,82.38,82.86,82.37,82.75,151823.0,78.5053,78.9628,78.4958,78.8579,151823.0
2023-08-04 15:20:00,82.75,82.98,82.69,82.98,160909.0,78.8579,79.0771,78.8007,79.0771,160909.0
2023-08-04 15:30:00,83.01,83.07,82.62,82.9,264127.0,79.1057,79.1629,78.734,79.0009,264127.0
2023-08-04 15:40:00,82.9,83.31,82.87,83.2,355542.0,79.0009,79.3916,78.9723,79.2868,355542.0
2023-08-04 15:50:00,83.19,83.55,83.05,83.5,886385.0,79.2772,79.6203,79.1438,79.5727,886385.0
2023-08-07 09:30:00,83.7,84.44,83.63,83.97,172677.0,79.7632,80.4684,79.6965,80.0205,172677.0
2023-08-07 09:40:00,83.86,84.19,83.78,83.84,82950.0,79.9157,80.2302,79.8395,79.8967,82950.0
2023-08-07 09:50:00,83.89,84.44,83.87,83.99,78828.0,79.9443,80.4684,79.9252,80.0396,78828.0
2023-08-07 10:00:00,83.97,84.25,83.77,84.24,90478.0,80.0205,80.2874,79.83,80.2778,90478.0
2023-08-07 10:10:00,84.25,84.33,84.04,84.29,58139.0,80.2874,80.3636,80.0873,80.3255,58139.0
2023-08-07 10:20:00,84.29,84.44,84.15,84.26,50319.0,80.3255,80.4684,80.1921,80.2969,50319.0
2023-08-07 10:30:00,84.26,84.34,83.93,84.2,49168.0,80.2969,80.3731,79.9824,80.2397,49168.0
2023-08-07 10:40:00,84.19,84.32,83.96,84.31,76290.0,80.2302,80.3541,80.011,80.3446,76290.0
2023-08-07 10:50:00,84.3,84.33,84.04,84.08,58034.0,80.335,80.3636,80.0873,80.1254,58034.0
2023-08-07 11:00:00,84.08,84.08,83.71,83.82,36219.0,80.1254,80.1254,79.7728,79.8776,36219.0
2023-08-07 11:10:00,83.8,84.03,83.52,83.55,42397.0,79.8585,80.0777,79.5917,79.6203,42397.0
2023-08-07 11:20:00,83.52,83.81,83.52,83.66,32147.0,79.5917,79.8681,79.5917,79.7251,32147.0
2023-08-07 11:30:00,83.68,83.74,83.41,83.61,38246.0,79.7442,79.8014,79.4869,79.6775,38246.0
2023-08-07 11:40:00,83.62,83.75,83.6,83.74,44719.0,79.687,79.8109,79.6679,79.8014,44719.0
2023-08-07 11:50:00,83.74,84.06,83.7,84.03,53631.0,79.8014,80.1063,79.7632,80.0777,53631.0
2023-08-07 12:00:00,84.09,84.09,83.92,83.99,34497.0,80.1349,80.1349,79.9729,80.0396,34497.0
2023-08-07 12:10:00,84.0,84.1,83.91,84.08,32917.0,80.0491,80.1444,79.9634,80.1254,32917.0
2023-08-07 12:20:00,84.07,84.21,83.94,84.01,52558.0,80.1158,80.2493,79.992,80.0587,52558.0
2023-08-07 12:30:00,84.01,84.02,83.89,83.91,52062.0,80.0587,80.0682,79.9443,79.9634,52062.0
2023-08-07 12:40:00,83.91,83.96,83.83,83.93,73023.0,79.9634,80.011,79.8871,79.9824,73023.0
2023-08-07 12:50:00,83.93,84.16,83.9,84.15,46610.0,79.9824,80.2016,79.9538,80.1921,46610.0
2023-08-07 13:00:00,84.17,84.2,84.02,84.05,37397.0,80.2111,80.2397,80.0682,80.0968,37397.0
2023-08-07 13:10:00,84.06,84.07,83.8,83.96,26817.0,80.1063,80.1158,79.8585,80.011,26817.0
2023-08-07 13:20:00,83.96,84.0,83.84,83.95,23908.0,80.011,80.0491,79.8967,80.0015,23908.0
2023-08-07 13:30:00,83.96,84.12,83.93,84.0,27359.0,80.011,80.1635,79.9824,80.0491,27359.0
2023-08-07 13:40:00,83.99,84.11,83.85,84.0,36390.0,80.0396,80.154,79.9062,80.0491,36390.0
2023-08-07 13:50:00,84.0,84.07,83.91,84.05,27187.0,80.0491,80.1158,79.9634,80.0968,27187.0
2023-08-07 14:00:00,84.06,84.2,84.03,84.13,41893.0,80.1063,80.2397,80.0777,80.173,41893.0
2023-08-07 14:10:00,84.09,84.14,84.0,84.13,30850.0,80.1349,80.1825,80.0491,80.173,30850.0
2023-08-07 14:20:00,84.13,84.17,83.95,84.0,22113.0,80.173,80.2111,80.0015,80.0491,22113.0
2023-08-07 14:30:00,84.0,84.25,84.0,84.14,28167.0,80.0491,80.2874,80.0491,80.1825,28167.0
2023-08-07 14:40:00,84.13,84.24,84.08,84.23,55861.0,80.173,80.2778,80.1254,80.2683,55861.0
2023-08-07 14:50:00,84.24,84.29,84.15,84.22,32762.0,80.2778,80.3255,80.1921,80.2588,32762.0
2023-08-07 15:00:00,84.21,84.32,84.16,84.22,51984.0,80.2493,80.3541,80.2016,80.2588,51984.0
2023-08-07 15:10:00,84.2,84.28,84.08,84.16,50496.0,80.2397,80.316,80.1254,80.2016,50496.0
2023-08-07 15:20:00,84.15,84.26,84.11,84.14,38814.0,80.1921,80.2969,80.154,80.1825,38814.0
2023-08-07 15:30:00,84.13,84.43,84.11,84.42,51077.0,80.173,80.4589,80.154,80.4494,51077.0
2023-08-07 15:40:00,84.42,84.68,84.42,84.63,94165.0,80.4494,80.6971,80.4494,80.6495,94165.0
2023-08-07 15:50:00,84.63,84.85,84.63,84.83,350661.0,80.6495,80.8592,80.6495,80.8401,350661.0
2023-08-08 09:30:00,83.21,83.56,83.0,83.54,62379.0,79.2963,79.6298,79.0962,79.6108,62379.0
2023-08-08 09:40:00,83.51,83.51,83.01,83.06,98343.0,79.5822,79.5822,79.1057,79.1533,98343.0
2023-08-08 09:50:00,83.04,83.29,82.84,82.97,45516.0,79.1343,79.3725,78.9437,79.0676,45516.0
2023-08-08 10:00:00,82.87,82.94,82.59,82.64,44888.0,78.9723,79.039,78.7055,78.7531,44888.0
2023-08-08 10:10:00,82.64,82.71,82.41,82.5,50302.0,78.7531,78.8198,78.5339,78.6197,50302.0
2023-08-08 10:20:00,82.47,82.76,82.44,82.69,37503.0,78.5911,78.8675,78.5625,78.8007,37503.0
2023-08-08 10:30:00,82.67,82.7,82.39,82.66,68746.0,78.7817,78.8103,78.5149,78.7722,68746.0
2023-08-08 10:40:00,82.67,82.71,82.5,82.66,31629.0,78.7817,78.8198,78.6197,78.7722,31629.0
2023-08-08 10:50:00,82.66,82.76,82.33,82.35,25820.0,78.7722,78.8675,78.4577,78.4767,25820.0
2023-08-08 11:00:00,82.33,82.7,82.33,82.66,64072.0,78.4577,78.8103,78.4577,78.7722,64072.0
2023-08-08 11:10:00,82.62,82.79,82.58,82.66,29279.0,78.734,78.896,78.6959,78.7722,29279.0
2023-08-08 11:20:00,82.66,82.91,82.56,82.84,24054.0,78.7722,79.0104,78.6769,78.9437,24054.0
2023-08-08 11:30:00,82.83,82.98,82.74,82.98,25850.0,78.9342,79.0771,78.8484,79.0771,25850.0
2023-08-08 11:40:00,82.97,82.97,82.63,82.68,33898.0,79.0676,79.0676,78.7436,78.7912,33898.0
2023-08-08 11:50:00,82.68,82.95,82.67,82.88,15781.0,78.7912,79.0485,78.7817,78.9818,15781.0
2023-08-08 12:00:00,82.86,83.06,82.82,83.05,23167.0,78.9628,79.1533,78.9246,79.1438,23167.0
2023-08-08 12:10:00,83.05,83.17,83.03,83.1,22645.0,79.1438,79.2582,79.1248,79.1915,22645.0
2023-08-08 12:20:00,83.09,83.1,82.91,82.95,25008.0,79.1819,79.1915,79.0104,79.0485,25008.0
2023-08-08 12:30:00,82.96,83.07,82.87,82.94,29076.0,79.058,79.1629,78.9723,79.039,29076.0
2023-08-08 12:40:00,82.95,82.96,82.81,82.84,24356.0,79.0485,79.058,78.9151,78.9437,24356.0
2023-08-08 12:50:00,82.82,83.02,82.81,83.0,23994.0,78.9246,79.1152,78.9151,79.0962,23994.0
2023-08-08 13:00:00,83.01,83.19,83.0,83.05,17904.0,79.1057,79.2772,79.0962,79.1438,17904.0
2023-08-08 13:10:00,83.06,83.43,83.02,83.39,16375.0,79.1533,79.5059,79.1152,79.4678,16375.0
2023-08-08 13:20:00,83.41,83.44,83.21,83.35,19596.0,79.4869,79.5155,79.2963,79.4297,19596.0
2023-08-08 13:30:00,83.35,83.57,83.35,83.44,18903.0,79.4297,79.6394,79.4297,79.5155,18903.0
2023-08-08 13:40:00,83.47,83.56,83.39,83.42,17738.0,79.5441,79.6298,79.4678,79.4964,17738.0
2023-08-08 13:50:00,83.4,83.64,83.39,83.59,22132.0,79.4774,79.7061,79.4678,79.6584,22132.0
2023-08-08 14:00:00,83.6,83.65,83.45,83.52,21207.0,79.6679,79.7156,79.525,79.5917,21207.0
2023-08-08 14:10:00,83.53,83.84,83.48,83.79,19673.0,79.6012,79.8967,79.5536,79.849,19673.0
2023-08-08 14:20:00,83.8,83.85,83.75,83.84,18407.0,79.8585,79.9062,79.8109,79.8967,18407.0
2023-08-08 14:30:00,83.85,84.07,83.8,84.0,49148.0,79.9062,80.1158,79.8585,80.0491,49148.0
2023-08-08 14:40:00,84.01,84.02,83.89,83.95,27279.0,80.0587,80.0682,79.9443,80.0015,27279.0
2023-08-08 14:50:00,83.96,84.31,83.92,84.26,103918.0,80.011,80.3446,79.9729,80.2969,103918.0
2023-08-08 15:00:00,84.24,84.33,84.05,84.07,78141.0,80.2778,80.3636,80.0968,80.1158,78141.0
2023-08-08 15:10:00,84.06,84.29,84.05,84.17,62046.0,80.1063,80.3255,80.0968,80.2111,62046.0
2023-08-08 15:20:00,84.18,84.42,84.18,84.37,59256.0,80.2207,80.4494,80.2207,80.4017,59256.0
2023-08-08 15:30:00,84.38,84.42,84.23,84.41,80761.0,80.4113,80.4494,80.2683,80.4398,80761.0
2023-08-08 15:40:00,84.42,84.69,84.4,84.4,107129.0,80.4494,80.7067,80.4303,80.4303,107129.0
2023-08-08 15:50:00,84.4,84.69,84.39,84.54,368239.0,80.4303,80.7067,80.4208,80.5637,368239.0
2023-08-09 09:30:00,84.61,84.72,83.68,83.74,57876.0,80.6304,80.7353,79.7442,79.8014,57876.0
2023-08-09 09:40:00,83.7,84.31,83.59,84.31,52920.0,79.7632,80.3446,79.6584,80.3446,52920.0
2023-08-09 09:50:00,84.27,84.6,83.98,84.53,44728.0,80.3064,80.6209,80.0301,80.5542,44728.0
2023-08-09 10:00:00,84.56,84.89,84.51,84.71,69791.0,80.5828,80.8973,80.5351,80.7257,69791.0
2023-08-09 10:10:00,84.7,84.79,84.55,84.69,60808.0,80.7162,80.802,80.5733,80.7067,60808.0
2023-08-09 10:20:00,84.67,84.84,84.57,84.84,45577.0,80.6876,80.8496,80.5923,80.8496,45577.0
2023-08-09 10:30:00,84.84,84.96,84.56,84.88,71179.0,80.8496,80.964,80.5828,80.8877,71179.0
2023-08-09 10:40:00,84.88,85.16,84.78,84.88,59072.0,80.8877,81.1546,80.7924,80.8877,59072.0
2023-08-09 10:50:00,84.87,85.05,84.78,85.01,84213.0,80.8782,81.0497,80.7924,81.0116,84213.0
2023-08-09 11:00:00,84.98,85.0,84.56,84.64,90706.0,80.983,81.0021,80.5828,80.659,90706.0
2023-08-09 11:10:00,84.64,84.7,84.26,84.36,216900.0,80.659,80.7162,80.2969,80.3922,216900.0
2023-08-09 11:20:00,84.33,84.5,84.14,84.38,38330.0,80.3636,80.5256,80.1825,80.4113,38330.0
2023-08-09 11:30:00,84.35,84.54,84.22,84.47,24702.0,80.3827,80.5637,80.2588,80.497,24702.0
2023-08-09 11:40:00,84.49,84.6,84.38,84.42,38195.0,80.5161,80.6209,80.4113,80.4494,38195.0
2023-08-09 11:50:00,84.44,84.52,84.28,84.47,43973.0,80.4684,80.5447,80.316,80.497,43973.0
2023-08-09 12:00:00,84.46,84.63,84.41,84.54,36613.0,80.4875,80.6495,80.4398,80.5637,36613.0
2023-08-09 12:10:00,84.54,84.71,84.44,84.69,36276.0,80.5637,80.7257,80.4684,80.7067,36276.0
2023-08-09 12:20:00,84.66,84.79,84.56,84.71,25779.0,80.6781,80.802,80.5828,80.7257,25779.0
2023-08-09 12:30:00,84.7,84.82,84.61,84.65,39467.0,80.7162,80.8306,80.6304,80.6686,39467.0
2023-08-09 12:40:00,84.66,84.73,84.54,84.68,24174.0,80.6781,80.7448,80.5637,80.6971,24174.0
2023-08-09 12:50:00,84.67,84.69,84.55,84.65,42454.0,80.6876,80.7067,80.5733,80.6686,42454.0
2023-08-09 13:00:00,84.64,84.9,84.58,84.86,64206.0,80.659,80.9068,80.6019,80.8687,64206.0
2023-08-09 13:10:00,84.86,85.34,84.85,85.15,100100.0,80.8687,81.3261,80.8592,81.145,100100.0
2023-08-09 13:20:00,85.16,85.16,84.92,84.95,58557.0,81.1546,81.1546,80.9259,80.9545,58557.0
2023-08-09 13:30:00,84.97,85.09,84.83,85.08,35808.0,80.9735,81.0879,80.8401,81.0783,35808.0
2023-08-09 13:40:00,85.09,85.33,85.03,85.08,212285.0,81.0879,81.3166,81.0307,81.0783,212285.0
2023-08-09 13:50:00,85.09,85.19,85.04,85.05,27361.0,81.0879,81.1832,81.0402,81.0497,27361.0
2023-08-09 14:00:00,84.98,85.15,84.93,85.04,27010.0,80.983,81.145,80.9354,81.0402,27010.0
2023-08-09 14:10:00,85.01,85.11,84.88,85.07,27162.0,81.0116,81.1069,80.8877,81.0688,27162.0
2023-08-09 14:20:00,85.06,85.15,84.95,85.08,33112.0,81.0593,81.145,80.9545,81.0783,33112.0
2023-08-09 14:30:00,85.1,85.27,85.06,85.24,53789.0,81.0974,81.2594,81.0593,81.2308,53789.0
2023-08-09 14:40:00,85.26,85.31,85.13,85.25,33481.0,81.2499,81.2975,81.126,81.2403,33481.0
2023-08-09 14:50:00,85.27,85.29,85.04,85.1,156165.0,81.2594,81.2785,81.0402,81.0974,156165.0
2023-08-09 15:00:00,85.11,85.11,84.65,84.68,68660.0,81.1069,81.1069,80.6686,80.6971,68660.0
2023-08-09 15:10:00,84.63,84.69,84.48,84.58,71622.0,80.6495,80.7067,80.5066,80.6019,71622.0
2023-08-09 15:20:00,84.55,84.66,84.4,84.43,84501.0,80.5733,80.6781,80.4303,80.4589,84501.0
2023-08-09 15:30:00,84.42,84.55,84.33,84.34,203433.0,80.4494,80.5733,80.3636,80.3731,203433.0
2023-08-09 15:40:00,84.35,84.5,84.0,84.28,285384.0,80.3827,80.5256,80.0491,80.316,285384.0
2023-08-09 15:50:00,84.25,84.34,83.87,84.06,472714.0,80.2874,80.3731,79.9252,80.1063,472714.0
2023-08-10 09:30:00,85.06,85.07,84.11,84.3,82677.0,81.0593,81.0688,80.154,80.335,82677.0
2023-08-10 09:40:00,84.32,84.7,84.22,84.62,86854.0,80.3541,80.7162,80.2588,80.64,86854.0
2023-08-10 09:50:00,84.67,84.83,84.52,84.79,68186.0,80.6876,80.8401,80.5447,80.802,68186.0
2023-08-10 10:00:00,84.82,85.04,84.8,84.89,56435.0,80.8306,81.0402,80.8115,80.8973,56435.0
2023-08-10 10:10:00,84.88,85.13,84.75,84.94,35646.0,80.8877,81.126,80.7639,80.9449,35646.0
2023-08-10 10:20:00,84.93,85.0,84.74,84.9,62610.0,80.9354,81.0021,80.7543,80.9068,62610.0
2023-08-10 10:30:00,84.91,85.07,84.39,84.41,38857.0,80.9163,81.0688,80.4208,80.4398,38857.0
2023-08-10 10:40:00,84.38,84.39,83.84,83.98,78895.0,80.4113,80.4208,79.8967,80.0301,78895.0
2023-08-10 10:50:00,83.97,84.1,83.84,83.9,75339.0,80.0205,80.1444,79.8967,79.9538,75339.0
2023-08-10 11:00:00,83.91,83.94,83.55,83.81,51863.0,79.9634,79.992,79.6203,79.8681,51863.0
2023-08-10 11:10:00,83.83,84.03,83.59,83.63,47579.0,79.8871,80.0777,79.6584,79.6965,47579.0
2023-08-10 11:20:00,83.63,83.63,83.4,83.61,36684.0,79.6965,79.6965,79.4774,79.6775,36684.0
2023-08-10 11:30:00,83.61,83.98,83.56,83.98,48687.0,79.6775,80.0301,79.6298,80.0301,48687.0
2023-08-10 11:40:00,83.94,83.98,83.41,83.42,31342.0,79.992,80.0301,79.4869,79.4964,31342.0
2023-08-10 11:50:00,83.39,83.39,83.12,83.17,26233.0,79.4678,79.4678,79.2105,79.2582,26233.0
2023-08-10 12:00:00,83.15,83.34,83.03,83.08,25086.0,79.2391,79.4202,79.1248,79.1724,25086.0
2023-08-10 12:10:00,83.08,83.22,82.85,83.18,45254.0,79.1724,79.3058,78.9532,79.2677,45254.0
2023-08-10 12:20:00,83.16,83.39,82.99,83.22,27218.0,79.2486,79.4678,79.0866,79.3058,27218.0
2023-08-10 12:30:00,83.23,83.4,83.18,83.37,18857.0,79.3153,79.4774,79.2677,79.4488,18857.0
2023-08-10 12:40:00,83.37,83.56,83.29,83.47,40798.0,79.4488,79.6298,79.3725,79.5441,40798.0
2023-08-10 12:50:00,83.46,83.5,82.99,83.09,23369.0,79.5345,79.5727,79.0866,79.1819,23369.0
2023-08-10 13:00:00,83.07,83.3,83.04,83.24,15409.0,79.1629,79.3821,79.1343,79.3249,15409.0
2023-08-10 13:10:00,83.23,83.23,83.08,83.19,20805.0,79.3153,79.3153,79.1724,79.2772,20805.0
2023-08-10 13:20:00,83.19,83.2,82.94,83.07,65125.0,79.2772,79.2868,79.039,79.1629,65125.0
2023-08-10 13:30:00,83.02,83.02,82.84,82.87,38784.0,79.1152,79.1152,78.9437,78.9723,38784.0
2023-08-10 13:40:00,82.85,82.94,82.64,82.92,30835.0,78.9532,79.039,78.7531,79.0199,30835.0
2023-08-10 13:50:00,82.89,82.95,82.5,82.6,30926.0,78.9913,79.0485,78.6197,78.715,30926.0
2023-08-10 14:00:00,82.61,82.95,82.61,82.84,22553.0,78.7245,79.0485,78.7245,78.9437,22553.0
2023-08-10 14:10:00,82.87,83.11,82.82,83.03,35699.0,78.9723,79.201,78.9246,79.1248,35699.0
2023-08-10 14:20:00,83.02,83.45,83.02,83.36,54594.0,79.1152,79.525,79.1152,79.4392,54594.0
2023-08-10 14:30:00,83.38,83.63,83.37,83.61,42261.0,79.4583,79.6965,79.4488,79.6775,42261.0
2023-08-10 14:40:00,83.64,83.65,83.44,83.6,28020.0,79.7061,79.7156,79.5155,79.6679,28020.0
2023-08-10 14:50:00,83.54,83.84,83.54,83.84,32195.0,79.6108,79.8967,79.6108,79.8967,32195.0
2023-08-10 15:00:00,83.84,83.87,83.58,83.82,41704.0,79.8967,79.9252,79.6489,79.8776,41704.0
2023-08-10 15:10:00,83.82,84.07,83.82,83.99,36865.0,79.8776,80.1158,79.8776,80.0396,36865.0
2023-08-10 15:20:00,83.97,84.02,83.6,83.69,74454.0,80.0205,80.0682,79.6679,79.7537,74454.0
2023-08-10 15:30:00,83.69,83.69,83.5,83.55,55771.0,79.7537,79.7537,79.5727,79.6203,55771.0
2023-08-10 15:40:00,83.56,83.63,83.37,83.39,191793.0,79.6298,79.6965,79.4488,79.4678,191793.0
2023-08-10 15:50:00,83.38,83.57,83.15,83.3,353987.0,79.4583,79.6394,79.2391,79.3821,353987.0
2023-08-11 09:30:00,82.37,82.84,82.25,82.66,51174.0,78.4958,78.9437,78.3814,78.7722,51174.0
2023-08-11 09:40:00,82.65,82.69,82.22,82.49,43158.0,78.7626,78.8007,78.3529,78.6102,43158.0
2023-08-11 09:50:00,82.52,82.62,82.26,82.37,40564.0,78.6387,78.734,78.391,78.4958,40564.0
2023-08-11 10:00:00,82.47,82.85,82.38,82.69,42964.0,78.5911,78.9532,78.5053,78.8007,42964.0
2023-08-11 10:10:00,82.69,82.91,82.4,82.82,44133.0,78.8007,79.0104,78.5244,78.9246,44133.0
2023-08-11 10:20:00,82.85,83.03,82.78,82.85,27572.0,78.9532,79.1248,78.8865,78.9532,27572.0
2023-08-11 10:30:00,82.87,82.98,82.7,82.93,27481.0,78.9723,79.0771,78.8103,79.0295,27481.0
2023-08-11 10:40:00,82.95,83.01,82.61,82.63,36087.0,79.0485,79.1057,78.7245,78.7436,36087.0
2023-08-11 10:50:00,82.65,82.65,82.19,82.26,32111.0,78.7626,78.7626,78.3243,78.391,32111.0
2023-08-11 11:00:00,82.28,82.4,82.25,82.34,28375.0,78.41,78.5244,78.3814,78.4672,28375.0
2023-08-11 11:10:00,82.34,82.34,82.09,82.22,29330.0,78.4672,78.4672,78.229,78.3529,29330.0
2023-08-11 11:20:00,82.19,82.32,82.08,82.13,24944.0,78.3243,78.4482,78.2194,78.2671,24944.0
2023-08-11 11:30:00,82.08,82.16,81.92,82.07,26136.0,78.2194,78.2957,78.067,78.2099,26136.0
2023-08-11 11:40:00,82.07,82.26,82.06,82.11,19682.0,78.2099,78.391,78.2004,78.248,19682.0
2023-08-11 11:50:00,82.1,82.47,82.05,82.45,20338.0,78.2385,78.5911,78.1908,78.572,20338.0
2023-08-11 12:00:00,82.48,82.62,82.42,82.44,21744.0,78.6006,78.734,78.5434,78.5625,21744.0
2023-08-11 12:10:00,82.46,82.65,82.37,82.45,22832.0,78.5816,78.7626,78.4958,78.572,22832.0
2023-08-11 12:20:00,82.42,82.48,82.18,82.3,23632.0,78.5434,78.6006,78.3147,78.4291,23632.0
2023-08-11 12:30:00,82.3,82.4,82.2,82.22,27204.0,78.4291,78.5244,78.3338,78.3529,27204.0
2023-08-11 12:40:00,82.21,82.26,82.09,82.11,20097.0,78.3433,78.391,78.229,78.248,20097.0
2023-08-11 12:50:00,82.06,82.18,82.04,82.14,24135.0,78.2004,78.3147,78.1813,78.2766,24135.0
2023-08-11 13:00:00,82.11,82.22,81.9,81.94,31822.0,78.248,78.3529,78.0479,78.086,31822.0
2023-08-11 13:10:00,81.92,81.98,81.81,81.91,51491.0,78.067,78.1241,77.9621,78.0574,51491.0
2023-08-11 13:20:00,81.9,82.08,81.9,82.02,35332.0,78.0479,78.2194,78.0479,78.1623,35332.0
2023-08-11 13:30:00,82.05,82.12,81.92,81.92,27800.0,78.1908,78.2576,78.067,78.067,27800.0
2023-08-11 13:40:00,81.93,81.93,81.66,81.77,50991.0,78.0765,78.0765,77.8192,77.924,50991.0
2023-08-11 13:50:00,81.77,81.89,81.73,81.85,33394.0,77.924,78.0384,77.8859,78.0003,33394.0
2023-08-11 14:00:00,81.86,82.0,81.81,81.84,23278.0,78.0098,78.1432,77.9621,77.9907,23278.0
2023-08-11 14:10:00,81.84,81.96,81.76,81.92,23896.0,77.9907,78.1051,77.9145,78.067,23896.0
2023-08-11 14:20:00,81.92,82.01,81.81,81.92,30635.0,78.067,78.1527,77.9621,78.067,30635.0
2023-08-11 14:30:00,81.91,82.09,81.84,82.05,24623.0,78.0574,78.229,77.9907,78.1908,24623.0
2023-08-11 14:40:00,82.07,82.13,81.94,82.11,24315.0,78.2099,78.2671,78.086,78.248,24315.0
2023-08-11 14:50:00,82.11,82.2,82.07,82.16,34885.0,78.248,78.3338,78.2099,78.2957,34885.0
2023-08-11 15:00:00,82.15,82.16,81.82,81.86,41422.0,78.2861,78.2957,77.9717,78.0098,41422.0
2023-08-11 15:10:00,81.85,81.88,81.72,81.83,43439.0,78.0003,78.0288,77.8764,77.9812,43439.0
2023-08-11 15:20:00,81.81,81.95,81.73,81.85,52176.0,77.9621,78.0956,77.8859,78.0003,52176.0
2023-08-11 15:30:00,81.84,81.93,81.67,81.69,71705.0,77.9907,78.0765,77.8287,77.8478,71705.0
2023-08-11 15:40:00,81.71,81.85,81.62,81.8,117785.0,77.8668,78.0003,77.7811,77.9526,117785.0
2023-08-11 15:50:00,81.77,81.9,81.67,81.8,366718.0,77.924,78.0479,77.8287,77.9526,366718.0
2023-08-14 09:30:00,81.55,81.81,81.35,81.59,90523.0,77.7144,77.9621,77.5238,77.7525,90523.0
2023-08-14 09:40:00,81.61,81.86,81.4,81.75,57746.0,77.7715,78.0098,77.5714,77.905,57746.0
2023-08-14 09:50:00,81.73,82.07,81.61,81.91,43902.0,77.8859,78.2099,77.7715,78.0574,43902.0
2023-08-14 10:00:00,81.98,82.04,81.62,81.97,100202.0,78.1241,78.1813,77.7811,78.1146,100202.0
2023-08-14 10:10:00,81.97,82.06,81.78,81.91,60119.0,78.1146,78.2004,77.9335,78.0574,60119.0
2023-08-14 10:20:00,81.9,82.16,81.85,81.88,32576.0,78.0479,78.2957,78.0003,78.0288,32576.0
2023-08-14 10:30:00,81.89,82.36,81.8,82.29,49251.0,78.0384,78.4863,77.9526,78.4196,49251.0
2023-08-14 10:40:00,82.28,82.45,82.22,82.43,27841.0,78.41,78.572,78.3529,78.553,27841.0
2023-08-14 10:50:00,82.45,82.6,82.39,82.56,36855.0,78.572,78.715,78.5149,78.6769,36855.0
2023-08-14 11:00:00,82.59,82.67,82.45,82.5,33425.0,78.7055,78.7817,78.572,78.6197,33425.0
2023-08-14 11:10:00,82.5,82.58,82.38,82.47,27439.0,78.6197,78.6959,78.5053,78.5911,27439.0
2023-08-14 11:20:00,82.47,82.47,82.24,82.36,31758.0,78.5911,78.5911,78.3719,78.4863,31758.0
2023-08-14 11:30:00,82.42,82.54,82.21,82.21,54737.0,78.5434,78.6578,78.3433,78.3433,54737.0
2023-08-14 11:40:00,82.2,82.62,82.2,82.59,35971.0,78.3338,78.734,78.3338,78.7055,35971.0
2023-08-14 11:50:00,82.59,82.64,82.48,82.51,43471.0,78.7055,78.7531,78.6006,78.6292,43471.0
2023-08-14 12:00:00,82.51,82.61,82.48,82.59,30611.0,78.6292,78.7245,78.6006,78.7055,30611.0
2023-08-14 12:10:00,82.56,82.57,82.41,82.5,39433.0,78.6769,78.6864,78.5339,78.6197,39433.0
2023-08-14 12:20:00,82.54,82.6,82.39,82.52,24085.0,78.6578,78.715,78.5149,78.6387,24085.0
2023-08-14 12:30:00,82.53,82.57,82.45,82.51,19738.0,78.6483,78.6864,78.572,78.6292,19738.0
2023-08-14 12:40:00,82.51,82.6,82.46,82.59,32466.0,78.6292,78.715,78.5816,78.7055,32466.0
2023-08-14 12:50:00,82.6,82.65,82.53,82.61,44467.0,78.715,78.7626,78.6483,78.7245,44467.0
2023-08-14 13:00:00,82.63,82.73,82.56,82.7,36615.0,78.7436,78.8389,78.6769,78.8103,36615.0
2023-08-14 13:10:00,82.69,82.72,82.54,82.54,22181.0,78.8007,78.8293,78.6578,78.6578,22181.0
2023-08-14 13:20:00,82.59,82.63,82.52,82.61,20135.0,78.7055,78.7436,78.6387,78.7245,20135.0
2023-08-14 13:30:00,82.62,82.63,82.46,82.55,24579.0,78.734,78.7436,78.5816,78.6673,24579.0
2023-08-14 13:40:00,82.55,82.67,82.51,82.58,38483.0,78.6673,78.7817,78.6292,78.6959,38483.0
2023-08-14 13:50:00,82.58,82.66,82.47,82.66,27043.0,78.6959,78.7722,78.5911,78.7722,27043.0
2023-08-14 14:00:00,82.68,82.68,82.4,82.44,23530.0,78.7912,78.7912,78.5244,78.5625,23530.0
2023-08-14 14:10:00,82.44,82.62,82.4,82.47,17245.0,78.5625,78.734,78.5244,78.5911,17245.0
2023-08-14 14:20:00,82.47,82.61,82.46,82.57,19871.0,78.5911,78.7245,78.5816,78.6864,19871.0
2023-08-14 14:30:00,82.57,82.68,82.47,82.59,20962.0,78.6864,78.7912,78.5911,78.7055,20962.0
2023-08-14 14:40:00,82.57,82.67,82.53,82.65,24826.0,78.6864,78.7817,78.6483,78.7626,24826.0
2023-08-14 14:50:00,82.65,82.77,82.61,82.65,37976.0,78.7626,78.877,78.7245,78.7626,37976.0
2023-08-14 15:00:00,82.64,82.73,82.58,82.62,36522.0,78.7531,78.8389,78.6959,78.734,36522.0
2023-08-14 15:10:00,82.61,82.69,82.55,82.69,43985.0,78.7245,78.8007,78.6673,78.8007,43985.0
2023-08-14 15:20:00,82.7,82.75,82.51,82.61,55837.0,78.8103,78.8579,78.6292,78.7245,55837.0
2023-08-14 15:30:00,82.61,82.8,82.57,82.73,62741.0,78.7245,78.9056,78.6864,78.8389,62741.0
2023-08-14 15:40:00,82.73,82.86,82.66,82.71,101298.0,78.8389,78.9628,78.7722,78.8198,101298.0
2023-08-14 15:50:00,82.72,83.05,82.67,83.04,466718.0,78.8293,79.1438,78.7817,79.1343,466718.0
2023-08-15 09:30:00,82.38,82.67,81.94,82.47,90725.0,78.5053,78.7817,78.086,78.5911,90725.0
2023-08-15 09:40:00,82.5,82.5,82.13,82.46,34770.0,78.6197,78.6197,78.2671,78.5816,34770.0
2023-08-15 09:50:00,82.45,82.57,82.28,82.29,40988.0,78.572,78.6864,78.41,78.4196,40988.0
2023-08-15 10:00:00,82.28,82.39,81.94,82.01,60372.0,78.41,78.5149,78.086,78.1527,60372.0
2023-08-15 10:10:00,82.01,82.21,82.0,82.17,51690.0,78.1527,78.3433,78.1432,78.3052,51690.0
2023-08-15 10:20:00,82.15,82.34,82.09,82.27,38802.0,78.2861,78.4672,78.229,78.4005,38802.0
2023-08-15 10:30:00,82.25,82.28,81.97,82.25,63818.0,78.3814,78.41,78.1146,78.3814,63818.0
2023-08-15 10:40:00,82.24,82.44,82.14,82.36,58456.0,78.3719,78.5625,78.2766,78.4863,58456.0
2023-08-15 10:50:00,82.36,82.44,81.98,81.98,37731.0,78.4863,78.5625,78.1241,78.1241,37731.0
2023-08-15 11:00:00,81.99,82.2,81.95,81.98,42730.0,78.1337,78.3338,78.0956,78.1241,42730.0
2023-08-15 11:10:00,81.97,82.1,81.92,82.06,46963.0,78.1146,78.2385,78.067,78.2004,46963.0
2023-08-15 11:20:00,82.04,82.04,81.73,81.9,28550.0,78.1813,78.1813,77.8859,78.0479,28550.0
2023-08-15 11:30:00,81.88,82.09,81.84,82.01,27625.0,78.0288,78.229,77.9907,78.1527,27625.0
2023-08-15 11:40:00,82.01,82.14,81.92,82.03,26289.0,78.1527,78.2766,78.067,78.1718,26289.0
2023-08-15 11:50:00,82.01,82.08,81.94,82.04,18685.0,78.1527,78.2194,78.086,78.1813,18685.0
2023-08-15 12:00:00,82.03,82.14,81.81,81.85,27600.0,78.1718,78.2766,77.9621,78.0003,27600.0
2023-08-15 12:10:00,81.85,81.95,81.75,81.91,19983.0,78.0003,78.0956,77.905,78.0574,19983.0
2023-08-15 12:20:00,81.88,81.89,81.74,81.83,19326.0,78.0288,78.0384,77.8954,77.9812,19326.0
2023-08-15 12:30:00,81.84,81.86,81.6,81.63,27669.0,77.9907,78.0098,77.762,77.7906,27669.0
2023-08-15 12:40:00,81.63,81.66,81.42,81.56,70274.0,77.7906,77.8192,77.5905,77.7239,70274.0
2023-08-15 12:50:00,81.55,81.74,81.5,81.65,29312.0,77.7144,77.8954,77.6667,77.8097,29312.0
2023-08-15 13:00:00,81.63,81.67,81.49,81.55,19164.0,77.7906,77.8287,77.6572,77.7144,19164.0
2023-08-15 13:10:00,81.56,81.85,81.56,81.83,29505.0,77.7239,78.0003,77.7239,77.9812,29505.0
2023-08-15 13:20:00,81.83,81.89,81.71,81.8,47108.0,77.9812,78.0384,77.8668,77.9526,47108.0
2023-08-15 13:30:00,81.8,81.85,81.57,81.59,41070.0,77.9526,78.0003,77.7334,77.7525,41070.0
2023-08-15 13:40:00,81.58,81.59,81.46,81.54,29024.0,77.743,77.7525,77.6286,77.7048,29024.0
2023-08-15 13:50:00,81.56,81.59,81.48,81.55,20056.0,77.7239,77.7525,77.6477,77.7144,20056.0
2023-08-15 14:00:00,81.55,81.62,81.52,81.58,20812.0,77.7144,77.7811,77.6858,77.743,20812.0
2023-08-15 14:10:00,81.57,81.6,81.45,81.47,25224.0,77.7334,77.762,77.6191,77.6381,25224.0
2023-08-15 14:20:00,81.47,81.5,81.35,81.45,45574.0,77.6381,77.6667,77.5238,77.6191,45574.0
2023-08-15 14:30:00,81.46,81.62,81.43,81.59,25097.0,77.6286,77.7811,77.6,77.7525,25097.0
2023-08-15 14:40:00,81.58,81.65,81.55,81.58,30447.0,77.743,77.8097,77.7144,77.743,30447.0
2023-08-15 14:50:00,81.58,81.6,81.51,81.6,28589.0,77.743,77.762,77.6762,77.762,28589.0
2023-08-15 15:00:00,81.6,81.63,81.43,81.46,38604.0,77.762,77.7906,77.6,77.6286,38604.0
2023-08-15 15:10:00,81.47,81.57,81.4,81.47,42904.0,77.6381,77.7334,77.5714,77.6381,42904.0
2023-08-15 15:20:00,81.46,81.47,81.06,81.06,73553.0,77.6286,77.6381,77.2474,77.2474,73553.0
2023-08-15 15:30:00,81.06,81.19,80.92,80.93,79849.0,77.2474,77.3713,77.114,77.1235,79849.0
2023-08-15 15:40:00,80.92,81.04,80.88,80.91,94166.0,77.114,77.2284,77.0759,77.1045,94166.0
2023-08-15 15:50:00,80.92,81.07,80.83,80.88,415662.0,77.114,77.2569,77.0282,77.0759,415662.0
2023-08-16 09:30:00,80.48,80.84,80.16,80.78,122572.0,76.6947,77.0378,76.3897,76.9806,122572.0
2023-08-16 09:40:00,80.76,80.92,80.29,80.92,88795.0,76.9615,77.114,76.5136,77.114,88795.0
2023-08-16 09:50:00,80.85,80.93,80.52,80.73,41702.0,77.0473,77.1235,76.7328,76.9329,41702.0
2023-08-16 10:00:00,80.72,80.75,80.25,80.58,24544.0,76.9234,76.952,76.4755,76.79,24544.0
2023-08-16 10:10:00,80.58,80.77,80.46,80.69,30953.0,76.79,76.9711,76.6756,76.8948,30953.0
2023-08-16 10:20:00,80.69,80.7,80.34,80.43,26311.0,76.8948,76.9043,76.5613,76.647,26311.0
2023-08-16 10:30:00,80.4,80.65,80.4,80.61,24392.0,76.6185,76.8567,76.6185,76.8186,24392.0
2023-08-16 10:40:00,80.58,80.73,80.51,80.54,22913.0,76.79,76.9329,76.7233,76.7519,22913.0
2023-08-16 10:50:00,80.52,80.77,80.52,80.74,19465.0,76.7328,76.9711,76.7328,76.9425,19465.0
2023-08-16 11:00:00,80.74,80.96,80.62,80.84,22113.0,76.9425,77.1521,76.8281,77.0378,22113.0
2023-08-16 11:10:00,80.85,80.93,80.72,80.77,22977.0,77.0473,77.1235,76.9234,76.9711,22977.0
2023-08-16 11:20:00,80.79,80.88,80.61,80.65,18612.0,76.9901,77.0759,76.8186,76.8567,18612.0
2023-08-16 11:30:00,80.65,80.71,80.54,80.55,32887.0,76.8567,76.9139,76.7519,76.7614,32887.0
2023-08-16 11:40:00,80.52,80.7,80.34,80.34,58907.0,76.7328,76.9043,76.5613,76.5613,58907.0
2023-08-16 11:50:00,80.33,80.43,80.25,80.3,61943.0,76.5517,76.647,76.4755,76.5232,61943.0
2023-08-16 12:00:00,80.3,80.5,80.25,80.28,24903.0,76.5232,76.7138,76.4755,76.5041,24903.0
2023-08-16 12:10:00,80.27,80.27,80.05,80.12,49138.0,76.4946,76.4946,76.2849,76.3516,49138.0
2023-08-16 12:20:00,80.12,80.15,80.01,80.11,43160.0,76.3516,76.3802,76.2468,76.3421,43160.0
2023-08-16 12:30:00,80.12,80.27,80.09,80.27,23774.0,76.3516,76.4946,76.323,76.4946,23774.0
2023-08-16 12:40:00,80.24,80.31,80.09,80.15,27189.0,76.466,76.5327,76.323,76.3802,27189.0
2023-08-16 12:50:00,80.15,80.19,80.02,80.12,34915.0,76.3802,76.4183,76.2563,76.3516,34915.0
2023-08-16 13:00:00,80.12,80.25,80.08,80.12,73430.0,76.3516,76.4755,76.3135,76.3516,73430.0
2023-08-16 13:10:00,80.14,80.18,80.05,80.09,18573.0,76.3707,76.4088,76.2849,76.323,18573.0
2023-08-16 13:20:00,80.1,80.15,80.07,80.12,18252.0,76.3326,76.3802,76.304,76.3516,18252.0
2023-08-16 13:30:00,80.1,80.2,80.08,80.17,17720.0,76.3326,76.4279,76.3135,76.3993,17720.0
2023-08-16 13:40:00,80.16,80.43,80.15,80.41,22445.0,76.3897,76.647,76.3802,76.628,22445.0
2023-08-16 13:50:00,80.43,80.46,80.33,80.34,24170.0,76.647,76.6756,76.5517,76.5613,24170.0
2023-08-16 14:00:00,80.31,80.33,80.04,80.16,33750.0,76.5327,76.5517,76.2754,76.3897,33750.0
2023-08-16 14:10:00,80.17,80.33,79.98,80.33,46302.0,76.3993,76.5517,76.2182,76.5517,46302.0
2023-08-16 14:20:00,80.33,80.54,80.29,80.49,38403.0,76.5517,76.7519,76.5136,76.7042,38403.0
2023-08-16 14:30:00,80.48,80.63,80.43,80.49,19049.0,76.6947,76.8376,76.647,76.7042,19049.0
2023-08-16 14:40:00,80.47,80.5,80.19,80.2,27222.0,76.6852,76.7138,76.4183,76.4279,27222.0
2023-08-16 14:50:00,80.18,80.2,80.08,80.15,29503.0,76.4088,76.4279,76.3135,76.3802,29503.0
2023-08-16 15:00:00,80.14,80.14,79.83,79.92,46317.0,76.3707,76.3707,76.0753,76.161,46317.0
2023-08-16 15:10:00,79.92,79.97,79.62,79.71,87595.0,76.161,76.2087,75.8751,75.9609,87595.0
2023-08-16 15:20:00,79.71,79.86,79.63,79.84,62500.0,75.9609,76.1039,75.8847,76.0848,62500.0
2023-08-16 15:30:00,79.85,79.99,79.77,79.85,88414.0,76.0943,76.2277,76.0181,76.0943,88414.0
2023-08-16 15:40:00,79.84,79.9,79.72,79.81,86961.0,76.0848,76.142,75.9704,76.0562,86961.0
2023-08-16 15:50:00,79.8,79.96,79.67,79.74,445288.0,76.0467,76.1992,75.9228,75.9895,445288.0
2023-08-17 09:30:00,79.97,79.97,79.32,79.8,118886.0,76.2087,76.2087,75.5893,76.0467,118886.0
2023-08-17 09:40:00,79.75,79.92,79.46,79.62,57797.0,75.999,76.161,75.7227,75.8751,57797.0
2023-08-17 09:50:00,79.65,79.73,79.37,79.5,48844.0,75.9037,75.98,75.6369,75.7608,48844.0
2023-08-17 10:00:00,79.48,79.57,79.28,79.38,59831.0,75.7417,75.8275,75.5511,75.6464,59831.0
2023-08-17 10:10:00,79.4,79.41,79.04,79.09,59891.0,75.6655,75.675,75.3224,75.3701,59891.0
2023-08-17 10:20:00,79.04,79.24,78.9,78.92,32729.0,75.3224,75.513,75.189,75.2081,32729.0
2023-08-17 10:30:00,78.93,79.07,78.89,79.06,37169.0,75.2176,75.351,75.1795,75.3415,37169.0
2023-08-17 10:40:00,79.04,79.16,78.84,79.16,50532.0,75.3224,75.4368,75.1318,75.4368,50532.0
2023-08-17 10:50:00,79.16,79.39,79.16,79.23,33160.0,75.4368,75.656,75.4368,75.5035,33160.0
2023-08-17 11:00:00,79.22,79.24,78.99,79.08,49471.0,75.494,75.513,75.2748,75.3605,49471.0
2023-08-17 11:10:00,79.09,79.19,78.97,79.05,39676.0,75.3701,75.4654,75.2557,75.332,39676.0
2023-08-17 11:20:00,79.06,79.19,79.04,79.06,27589.0,75.3415,75.4654,75.3224,75.3415,27589.0
2023-08-17 11:30:00,79.05,79.24,78.97,79.14,35081.0,75.332,75.513,75.2557,75.4177,35081.0
2023-08-17 11:40:00,79.12,79.22,79.07,79.1,19235.0,75.3987,75.494,75.351,75.3796,19235.0
2023-08-17 11:50:00,79.1,79.46,79.09,79.45,26250.0,75.3796,75.7227,75.3701,75.7131,26250.0
2023-08-17 12:00:00,79.44,79.44,79.25,79.31,27142.0,75.7036,75.7036,75.5225,75.5797,27142.0
2023-08-17 12:10:00,79.33,79.45,79.31,79.35,26759.0,75.5988,75.7131,75.5797,75.6178,26759.0
2023-08-17 12:20:00,79.34,79.71,79.31,79.68,38259.0,75.6083,75.9609,75.5797,75.9323,38259.0
2023-08-17 12:30:00,79.69,79.71,79.51,79.52,33555.0,75.9419,75.9609,75.7703,75.7798,33555.0
2023-08-17 12:40:00,79.51,79.59,79.44,79.52,28682.0,75.7703,75.8466,75.7036,75.7798,28682.0
2023-08-17 12:50:00,79.53,79.77,79.51,79.75,43285.0,75.7894,76.0181,75.7703,75.999,43285.0
2023-08-17 13:00:00,79.78,79.78,79.63,79.72,29029.0,76.0276,76.0276,75.8847,75.9704,29029.0
2023-08-17 13:10:00,79.67,79.75,79.59,79.64,32982.0,75.9228,75.999,75.8466,75.8942,32982.0
2023-08-17 13:20:00,79.62,79.62,79.45,79.48,27617.0,75.8751,75.8751,75.7131,75.7417,27617.0
2023-08-17 13:30:00,79.46,79.58,79.39,79.49,50328.0,75.7227,75.837,75.656,75.7513,50328.0
2023-08-17 13:40:00,79.5,79.54,79.29,79.49,44113.0,75.7608,75.7989,75.5607,75.7513,44113.0
2023-08-17 13:50:00,79.51,79.63,79.46,79.53,58737.0,75.7703,75.8847,75.7227,75.7894,58737.0
2023-08-17 14:00:00,79.52,79.53,79.31,79.43,27940.0,75.7798,75.7894,75.5797,75.6941,27940.0
2023-08-17 14:10:00,79.41,79.44,79.28,79.37,30424.0,75.675,75.7036,75.5511,75.6369,30424.0
2023-08-17 14:20:00,79.36,79.51,79.32,79.46,35078.0,75.6274,75.7703,75.5893,75.7227,35078.0
2023-08-17 14:30:00,79.47,79.47,79.25,79.31,33902.0,75.7322,75.7322,75.5225,75.5797,33902.0
2023-08-17 14:40:00,79.3,79.32,79.05,79.11,30939.0,75.5702,75.5893,75.332,75.3891,30939.0
2023-08-17 14:50:00,79.12,79.21,79.05,79.15,60984.0,75.3987,75.4844,75.332,75.4272,60984.0
2023-08-17 15:00:00,79.13,79.26,79.0,79.01,73520.0,75.4082,75.5321,75.2843,75.2938,73520.0
2023-08-17 15:10:00,79.01,79.08,78.84,79.06,61440.0,75.2938,75.3605,75.1318,75.3415,61440.0
2023-08-17 15:20:00,79.06,79.36,78.96,79.34,86455.0,75.3415,75.6274,75.2462,75.6083,86455.0
2023-08-17 15:30:00,79.36,79.37,79.08,79.28,47685.0,75.6274,75.6369,75.3605,75.5511,47685.0
2023-08-17 15:40:00,79.28,79.38,79.19,79.21,103582.0,75.5511,75.6464,75.4654,75.4844,103582.0
2023-08-17 15:50:00,79.26,79.3,79.08,79.09,267766.0,75.5321,75.5702,75.3605,75.3701,267766.0
2023-08-18 09:30:00,78.39,78.39,77.59,78.17,288775.0,74.703,74.703,73.9406,74.4933,288775.0
2023-08-18 09:40:00,78.17,79.0,78.09,79.0,67901.0,74.4933,75.2843,74.4171,75.2843,67901.0
2023-08-18 09:50:00,79.05,79.16,78.62,78.66,67719.0,75.332,75.4368,74.9222,74.9603,67719.0
2023-08-18 10:00:00,78.66,78.8,78.44,78.7,63132.0,74.9603,75.0937,74.7506,74.9984,63132.0
2023-08-18 10:10:00,78.67,78.96,78.59,78.92,35169.0,74.9698,75.2462,74.8936,75.2081,35169.0
2023-08-18 10:20:00,78.89,79.04,78.89,78.97,34644.0,75.1795,75.3224,75.1795,75.2557,34644.0
2023-08-18 10:30:00,78.95,79.42,78.92,79.22,125653.0,75.2367,75.6845,75.2081,75.494,125653.0
2023-08-18 10:40:00,79.23,79.26,79.03,79.09,41151.0,75.5035,75.5321,75.3129,75.3701,41151.0
2023-08-18 10:50:00,79.11,79.12,78.76,78.96,59451.0,75.3891,75.3987,75.0556,75.2462,59451.0
2023-08-18 11:00:00,78.99,79.15,78.89,78.9,67096.0,75.2748,75.4272,75.1795,75.189,67096.0
2023-08-18 11:10:00,78.92,79.06,78.8,78.91,59689.0,75.2081,75.3415,75.0937,75.1985,59689.0
2023-08-18 11:20:00,78.9,79.01,78.76,78.8,25766.0,75.189,75.2938,75.0556,75.0937,25766.0
2023-08-18 11:30:00,78.81,78.98,78.76,78.81,25917.0,75.1032,75.2652,75.0556,75.1032,25917.0
2023-08-18 11:40:00,78.81,78.93,78.59,78.8,32580.0,75.1032,75.2176,74.8936,75.0937,32580.0
2023-08-18 11:50:00,78.82,79.14,78.81,79.09,20132.0,75.1128,75.4177,75.1032,75.3701,20132.0
2023-08-18 12:00:00,79.1,79.17,79.01,79.04,24007.0,75.3796,75.4463,75.2938,75.3224,24007.0
2023-08-18 12:10:00,79.03,79.09,78.81,78.87,34393.0,75.3129,75.3701,75.1032,75.1604,34393.0
2023-08-18 12:20:00,78.88,78.97,78.81,78.83,38877.0,75.1699,75.2557,75.1032,75.1223,38877.0
2023-08-18 12:30:00,78.83,79.06,78.81,79.06,23726.0,75.1223,75.3415,75.1032,75.3415,23726.0
2023-08-18 12:40:00,79.06,79.24,79.03,79.16,26343.0,75.3415,75.513,75.3129,75.4368,26343.0
2023-08-18 12:50:00,79.14,79.21,79.07,79.08,18170.0,75.4177,75.4844,75.351,75.3605,18170.0
2023-08-18 13:00:00,79.1,79.2,78.93,79.0,32339.0,75.3796,75.4749,75.2176,75.2843,32339.0
2023-08-18 13:10:00,78.98,79.16,78.91,79.06,46238.0,75.2652,75.4368,75.1985,75.3415,46238.0
2023-08-18 13:20:00,79.04,79.11,78.8,79.09,54939.0,75.3224,75.3891,75.0937,75.3701,54939.0
2023-08-18 13:30:00,79.12,79.14,78.92,78.99,28536.0,75.3987,75.4177,75.2081,75.2748,28536.0
2023-08-18 13:40:00,78.98,79.15,78.96,79.1,23446.0,75.2652,75.4272,75.2462,75.3796,23446.0
2023-08-18 13:50:00,79.09,79.19,79.06,79.17,50976.0,75.3701,75.4654,75.3415,75.4463,50976.0
2023-08-18 14:00:00,79.16,79.25,79.15,79.2,22697.0,75.4368,75.5225,75.4272,75.4749,22697.0
2023-08-18 14:10:00,79.15,79.34,79.12,79.25,26247.0,75.4272,75.6083,75.3987,75.5225,26247.0
2023-08-18 14:20:00,79.25,79.41,79.22,79.39,34116.0,75.5225,75.675,75.494,75.656,34116.0
2023-08-18 14:30:00,79.4,79.62,79.39,79.59,34140.0,75.6655,75.8751,75.656,75.8466,34140.0
2023-08-18 14:40:00,79.61,79.7,79.48,79.62,29804.0,75.8656,75.9514,75.7417,75.8751,29804.0
2023-08-18 14:50:00,79.6,79.6,79.34,79.37,28790.0,75.8561,75.8561,75.6083,75.6369,28790.0
2023-08-18 15:00:00,79.36,79.5,79.27,79.36,60918.0,75.6274,75.7608,75.5416,75.6274,60918.0
2023-08-18 15:10:00,79.34,79.38,79.18,79.27,35569.0,75.6083,75.6464,75.4558,75.5416,35569.0
2023-08-18 15:20:00,79.28,79.35,79.19,79.28,32830.0,75.5511,75.6178,75.4654,75.5511,32830.0
2023-08-18 15:30:00,79.28,79.39,79.23,79.39,59957.0,75.5511,75.656,75.5035,75.656,59957.0
2023-08-18 15:40:00,79.41,79.78,79.38,79.6,113289.0,75.675,76.0276,75.6464,75.8561,113289.0
2023-08-18 15:50:00,79.61,79.62,79.3,79.4,304436.0,75.8656,75.8751,75.5702,75.6655,304436.0
2023-08-21 09:30:00,79.75,80.07,79.54,79.83,73927.0,76.386,76.6925,76.1849,76.4626,73927.0
2023-08-21 09:40:00,79.85,80.0,79.61,79.8,57682.0,76.4818,76.6255,76.2519,76.4339,57682.0
2023-08-21 09:50:00,79.8,80.0,79.69,80.0,57174.0,76.4339,76.6255,76.3285,76.6255,57174.0
2023-08-21 10:00:00,80.0,80.02,79.78,80.0,49560.0,76.6255,76.6446,76.4147,76.6255,49560.0
2023-08-21 10:10:00,79.99,80.07,79.77,79.9,44913.0,76.6159,76.6925,76.4052,76.5297,44913.0
2023-08-21 10:20:00,79.9,80.01,79.49,79.52,77144.0,76.5297,76.635,76.137,76.1657,77144.0
2023-08-21 10:30:00,79.53,79.79,79.46,79.67,58399.0,76.1753,76.4243,76.1082,76.3094,58399.0
2023-08-21 10:40:00,79.7,79.82,79.65,79.75,44982.0,76.3381,76.4531,76.2902,76.386,44982.0
2023-08-21 10:50:00,79.78,79.82,79.48,79.51,55840.0,76.4147,76.4531,76.1274,76.1561,55840.0
2023-08-21 11:00:00,79.5,79.52,79.25,79.27,46030.0,76.1466,76.1657,75.9071,75.9263,46030.0
2023-08-21 11:10:00,79.29,79.31,79.08,79.26,31706.0,75.9454,75.9646,75.7443,75.9167,31706.0
2023-08-21 11:20:00,79.27,79.39,79.25,79.27,21450.0,75.9263,76.0412,75.9071,75.9263,21450.0
2023-08-21 11:30:00,79.26,79.39,79.24,79.37,50091.0,75.9167,76.0412,75.8975,76.022,50091.0
2023-08-21 11:40:00,79.37,79.38,79.06,79.33,31036.0,76.022,76.0316,75.7251,75.9837,31036.0
2023-08-21 11:50:00,79.31,79.34,79.11,79.18,30396.0,75.9646,75.9933,75.773,75.8401,30396.0
2023-08-21 12:00:00,79.17,79.38,79.09,79.21,32185.0,75.8305,76.0316,75.7538,75.8688,32185.0
2023-08-21 12:10:00,79.2,79.5,79.13,79.46,30647.0,75.8592,76.1466,75.7922,76.1082,30647.0
2023-08-21 12:20:00,79.46,79.66,79.41,79.64,19517.0,76.1082,76.2998,76.0603,76.2806,19517.0
2023-08-21 12:30:00,79.63,79.79,79.58,79.71,24521.0,76.2711,76.4243,76.2232,76.3477,24521.0
2023-08-21 12:40:00,79.72,79.82,79.7,79.74,17965.0,76.3573,76.4531,76.3381,76.3764,17965.0
2023-08-21 12:50:00,79.75,79.8,79.65,79.76,17477.0,76.386,76.4339,76.2902,76.3956,17477.0
2023-08-21 13:00:00,79.77,79.96,79.72,79.96,27342.0,76.4052,76.5871,76.3573,76.5871,27342.0
2023-08-21 13:10:00,79.97,80.05,79.87,80.04,26045.0,76.5967,76.6734,76.5009,76.6638,26045.0
2023-08-21 13:20:00,80.03,80.22,80.0,80.15,27539.0,76.6542,76.8362,76.6255,76.7691,27539.0
2023-08-21 13:30:00,80.14,80.25,80.1,80.16,31870.0,76.7596,76.8649,76.7212,76.7787,31870.0
2023-08-21 13:40:00,80.16,80.34,80.16,80.32,66608.0,76.7787,76.9511,76.7787,76.932,66608.0
2023-08-21 13:50:00,80.33,80.37,80.25,80.33,41922.0,76.9415,76.9799,76.8649,76.9415,41922.0
2023-08-21 14:00:00,80.33,80.35,80.18,80.33,50974.0,76.9415,76.9607,76.7979,76.9415,50974.0
2023-08-21 14:10:00,80.33,80.45,80.32,80.33,41818.0,76.9415,77.0565,76.932,76.9415,41818.0
2023-08-21 14:20:00,80.34,80.38,80.25,80.33,52986.0,76.9511,76.9894,76.8649,76.9415,52986.0
2023-08-21 14:30:00,80.33,80.38,80.25,80.36,39440.0,76.9415,76.9894,76.8649,76.9703,39440.0
2023-08-21 14:40:00,80.36,80.46,80.28,80.45,58334.0,76.9703,77.0661,76.8937,77.0565,58334.0
2023-08-21 14:50:00,80.46,80.52,80.39,80.52,39333.0,77.0661,77.1235,76.999,77.1235,39333.0
2023-08-21 15:00:00,80.53,80.7,80.53,80.62,52554.0,77.1331,77.2959,77.1331,77.2193,52554.0
2023-08-21 15:10:00,80.61,80.81,80.6,80.75,65692.0,77.2097,77.4013,77.2002,77.3438,65692.0
2023-08-21 15:20:00,80.75,80.77,80.59,80.62,72291.0,77.3438,77.363,77.1906,77.2193,72291.0
2023-08-21 15:30:00,80.6,80.66,80.41,80.65,87471.0,77.2002,77.2576,77.0182,77.248,87471.0
2023-08-21 15:40:00,80.66,80.73,80.61,80.64,129292.0,77.2576,77.3247,77.2097,77.2385,129292.0
2023-08-21 15:50:00,80.63,80.78,80.42,80.52,336985.0,77.2289,77.3726,77.0277,77.1235,336985.0
2023-08-22 09:30:00,81.57,81.86,80.96,81.04,102664.0,78.1292,78.407,77.545,77.6216,102664.0
2023-08-22 09:40:00,81.08,81.15,80.77,80.89,44349.0,77.6599,77.727,77.363,77.4779,44349.0
2023-08-22 09:50:00,80.9,80.98,80.6,80.72,29683.0,77.4875,77.5641,77.2002,77.3151,29683.0
2023-08-22 10:00:00,80.75,81.01,80.73,80.84,35366.0,77.3438,77.5929,77.3247,77.43,35366.0
2023-08-22 10:10:00,80.75,81.01,80.75,80.95,26593.0,77.3438,77.5929,77.3438,77.5354,26593.0
2023-08-22 10:20:00,80.96,81.01,80.58,80.65,18967.0,77.545,77.5929,77.181,77.248,18967.0
2023-08-22 10:30:00,80.65,80.66,80.38,80.64,19983.0,77.248,77.2576,76.9894,77.2385,19983.0
2023-08-22 10:40:00,80.67,80.7,80.52,80.62,21866.0,77.2672,77.2959,77.1235,77.2193,21866.0
2023-08-22 10:50:00,80.62,80.84,80.61,80.81,22322.0,77.2193,77.43,77.2097,77.4013,22322.0
2023-08-22 11:00:00,80.82,80.84,80.57,80.62,19490.0,77.4109,77.43,77.1714,77.2193,19490.0
2023-08-22 11:10:00,80.63,80.79,80.51,80.67,25457.0,77.2289,77.3821,77.1139,77.2672,25457.0
2023-08-22 11:20:00,80.68,80.79,80.64,80.7,55071.0,77.2768,77.3821,77.2385,77.2959,55071.0
2023-08-22 11:30:00,80.69,80.77,80.56,80.57,27140.0,77.2864,77.363,77.1618,77.1714,27140.0
2023-08-22 11:40:00,80.52,80.55,80.3,80.41,18871.0,77.1235,77.1523,76.9128,77.0182,18871.0
2023-08-22 11:50:00,80.43,80.45,80.01,80.16,42974.0,77.0373,77.0565,76.635,76.7787,42974.0
2023-08-22 12:00:00,80.14,80.19,80.04,80.04,22904.0,76.7596,76.8074,76.6638,76.6638,22904.0
2023-08-22 12:10:00,80.05,80.06,79.77,79.84,18662.0,76.6734,76.6829,76.4052,76.4722,18662.0
2023-08-22 12:20:00,79.81,79.84,79.72,79.8,21719.0,76.4435,76.4722,76.3573,76.4339,21719.0
2023-08-22 12:30:00,79.79,79.95,79.71,79.92,23034.0,76.4243,76.5776,76.3477,76.5488,23034.0
2023-08-22 12:40:00,79.91,80.01,79.9,79.97,17587.0,76.5393,76.635,76.5297,76.5967,17587.0
2023-08-22 12:50:00,79.98,80.18,79.94,79.98,21171.0,76.6063,76.7979,76.568,76.6063,21171.0
2023-08-22 13:00:00,79.96,80.02,79.74,79.96,24577.0,76.5871,76.6446,76.3764,76.5871,24577.0
2023-08-22 13:10:00,79.99,80.0,79.78,79.81,22307.0,76.6159,76.6255,76.4147,76.4435,22307.0
2023-08-22 13:20:00,79.82,79.89,79.78,79.88,9414.0,76.4531,76.5201,76.4147,76.5105,9414.0
2023-08-22 13:30:00,79.9,80.04,79.87,79.97,21732.0,76.5297,76.6638,76.5009,76.5967,21732.0
2023-08-22 13:40:00,79.99,80.01,79.84,79.84,18778.0,76.6159,76.635,76.4722,76.4722,18778.0
2023-08-22 13:50:00,79.85,79.98,79.8,79.97,16546.0,76.4818,76.6063,76.4339,76.5967,16546.0
2023-08-22 14:00:00,79.96,79.96,79.72,79.81,34498.0,76.5871,76.5871,76.3573,76.4435,34498.0
2023-08-22 14:10:00,79.81,79.85,79.71,79.75,18927.0,76.4435,76.4818,76.3477,76.386,18927.0
2023-08-22 14:20:00,79.76,79.98,79.71,79.97,20539.0,76.3956,76.6063,76.3477,76.5967,20539.0
2023-08-22 14:30:00,79.97,80.15,79.97,80.13,22684.0,76.5967,76.7691,76.5967,76.75,22684.0
2023-08-22 14:40:00,80.13,80.13,79.91,80.0,27957.0,76.75,76.75,76.5393,76.6255,27957.0
2023-08-22 14:50:00,80.0,80.03,79.9,80.0,23714.0,76.6255,76.6542,76.5297,76.6255,23714.0
2023-08-22 15:00:00,80.0,80.29,80.0,80.26,35920.0,76.6255,76.9032,76.6255,76.8745,35920.0
2023-08-22 15:10:00,80.26,80.52,80.26,80.45,30431.0,76.8745,77.1235,76.8745,77.0565,30431.0
2023-08-22 15:20:00,80.46,80.53,80.34,80.38,47748.0,77.0661,77.1331,76.9511,76.9894,47748.0
2023-08-22 15:30:00,80.4,80.43,80.21,80.21,58617.0,77.0086,77.0373,76.8266,76.8266,58617.0
2023-08-22 15:40:00,80.22,80.22,80.11,80.14,68619.0,76.8362,76.8362,76.7308,76.7596,68619.0
2023-08-22 15:50:00,80.13,80.3,80.13,80.23,283793.0,76.75,76.9128,76.75,76.8458,283793.0
2023-08-23 09:30:00,78.55,79.8,78.51,79.31,133867.0,75.2366,76.4339,75.1983,75.9646,133867.0
2023-08-23 09:40:00,79.33,80.25,79.33,80.19,73080.0,75.9837,76.8649,75.9837,76.8074,73080.0
2023-08-23 09:50:00,80.17,80.34,79.89,80.07,109006.0,76.7883,76.9511,76.5201,76.6925,109006.0
2023-08-23 10:00:00,80.11,80.21,79.91,80.19,116304.0,76.7308,76.8266,76.5393,76.8074,116304.0
2023-08-23 10:10:00,80.19,80.45,80.13,80.34,46254.0,76.8074,77.0565,76.75,76.9511,46254.0
2023-08-23 10:20:00,80.36,80.67,80.29,80.44,94144.0,76.9703,77.2672,76.9032,77.0469,94144.0
2023-08-23 10:30:00,80.46,80.7,80.41,80.53,48887.0,77.0661,77.2959,77.0182,77.1331,48887.0
2023-08-23 10:40:00,80.56,80.83,80.47,80.51,89325.0,77.1618,77.4205,77.0756,77.1139,89325.0
2023-08-23 10:50:00,80.52,80.74,80.45,80.65,45235.0,77.1235,77.3342,77.0565,77.248,45235.0
2023-08-23 11:00:00,80.66,80.95,80.62,80.86,61631.0,77.2576,77.5354,77.2193,77.4492,61631.0
2023-08-23 11:10:00,80.88,80.96,80.83,80.88,48849.0,77.4683,77.545,77.4205,77.4683,48849.0
2023-08-23 11:20:00,80.89,80.89,80.6,80.6,47296.0,77.4779,77.4779,77.2002,77.2002,47296.0
2023-08-23 11:30:00,80.61,80.72,80.54,80.7,76938.0,77.2097,77.3151,77.1427,77.2959,76938.0
2023-08-23 11:40:00,80.71,80.81,80.55,80.73,49913.0,77.3055,77.4013,77.1523,77.3247,49913.0
2023-08-23 11:50:00,80.74,80.83,80.73,80.73,32086.0,77.3342,77.4205,77.3247,77.3247,32086.0
2023-08-23 12:00:00,80.73,80.75,80.44,80.53,67054.0,77.3247,77.3438,77.0469,77.1331,67054.0
2023-08-23 12:10:00,80.54,80.68,80.5,80.62,33300.0,77.1427,77.2768,77.1044,77.2193,33300.0
2023-08-23 12:20:00,80.62,80.83,80.59,80.77,21163.0,77.2193,77.4205,77.1906,77.363,21163.0
2023-08-23 12:30:00,80.8,80.87,80.73,80.87,33458.0,77.3917,77.4588,77.3247,77.4588,33458.0
2023-08-23 12:40:00,80.86,81.03,80.78,81.03,21101.0,77.4492,77.612,77.3726,77.612,21101.0
2023-08-23 12:50:00,81.03,81.06,80.92,80.93,26954.0,77.612,77.6407,77.5067,77.5162,26954.0
2023-08-23 13:00:00,80.93,81.07,80.9,81.01,19623.0,77.5162,77.6503,77.4875,77.5929,19623.0
2023-08-23 13:10:00,81.03,81.12,80.96,81.1,23831.0,77.612,77.6982,77.545,77.6791,23831.0
2023-08-23 13:20:00,81.11,81.22,81.05,81.19,29633.0,77.6886,77.794,77.6312,77.7653,29633.0
2023-08-23 13:30:00,81.2,81.28,81.05,81.12,37809.0,77.7748,77.8515,77.6312,77.6982,37809.0
2023-08-23 13:40:00,81.12,81.29,81.08,81.29,30468.0,77.6982,77.861,77.6599,77.861,30468.0
2023-08-23 13:50:00,81.29,81.35,81.26,81.3,33607.0,77.861,77.9185,77.8323,77.8706,33607.0
2023-08-23 14:00:00,81.31,81.32,81.23,81.27,52088.0,77.8802,77.8898,77.8036,77.8419,52088.0
2023-08-23 14:10:00,81.28,81.38,81.19,81.23,91629.0,77.8515,77.9473,77.7653,77.8036,91629.0
2023-08-23 14:20:00,81.23,81.26,81.13,81.18,27438.0,77.8036,77.8323,77.7078,77.7557,27438.0
2023-08-23 14:30:00,81.18,81.18,80.93,81.05,36872.0,77.7557,77.7557,77.5162,77.6312,36872.0
2023-08-23 14:40:00,81.04,81.21,81.01,81.17,39339.0,77.6216,77.7844,77.5929,77.7461,39339.0
2023-08-23 14:50:00,81.17,81.22,81.08,81.21,93750.0,77.7461,77.794,77.6599,77.7844,93750.0
2023-08-23 15:00:00,81.19,81.5,81.11,81.48,53493.0,77.7653,78.0622,77.6886,78.043,53493.0
2023-08-23 15:10:00,81.46,81.5,81.35,81.39,117804.0,78.0239,78.0622,77.9185,77.9568,117804.0
2023-08-23 15:20:00,81.38,81.38,81.24,81.3,141598.0,77.9473,77.9473,77.8132,77.8706,141598.0
2023-08-23 15:30:00,81.29,81.29,81.01,81.02,108486.0,77.861,77.861,77.5929,77.6024,108486.0
2023-08-23 15:40:00,81.03,81.13,80.95,80.97,182111.0,77.612,77.7078,77.5354,77.5545,182111.0
2023-08-23 15:50:00,80.96,80.96,80.47,80.59,598073.0,77.545,77.545,77.0756,77.1906,598073.0
2023-08-24 09:30:00,81.16,81.44,80.63,80.85,104727.0,77.7365,78.0047,77.2289,77.4396,104727.0
2023-08-24 09:40:00,80.91,80.92,80.55,80.77,87099.0,77.4971,77.5067,77.1523,77.363,87099.0
2023-08-24 09:50:00,80.79,80.92,80.51,80.79,64539.0,77.3821,77.5067,77.1139,77.3821,64539.0
2023-08-24 10:00:00,80.82,80.91,80.07,80.09,35910.0,77.4109,77.4971,76.6925,76.7117,35910.0
2023-08-24 10:10:00,80.08,80.16,79.9,80.15,27349.0,76.7021,76.7787,76.5297,76.7691,27349.0
2023-08-24 10:20:00,80.15,80.25,79.72,79.75,47353.0,76.7691,76.8649,76.3573,76.386,47353.0
2023-08-24 10:30:00,79.75,79.88,79.64,79.77,49494.0,76.386,76.5105,76.2806,76.4052,49494.0
2023-08-24 10:40:00,79.75,79.81,79.35,79.38,56134.0,76.386,76.4435,76.0029,76.0316,56134.0
2023-08-24 10:50:00,79.38,79.51,79.16,79.19,70763.0,76.0316,76.1561,75.8209,75.8496,70763.0
2023-08-24 11:00:00,79.17,79.17,78.79,78.9,78475.0,75.8305,75.8305,75.4665,75.5719,78475.0
2023-08-24 11:10:00,78.89,78.96,78.67,78.73,51407.0,75.5623,75.6293,75.3516,75.409,51407.0
2023-08-24 11:20:00,78.73,78.87,78.49,78.61,59235.0,75.409,75.5431,75.1792,75.2941,59235.0
2023-08-24 11:30:00,78.6,78.69,78.27,78.3,59202.0,75.2845,75.3707,74.9684,74.9972,59202.0
2023-08-24 11:40:00,78.31,78.33,78.02,78.17,102003.0,75.0067,75.0259,74.729,74.8727,102003.0
2023-08-24 11:50:00,78.15,78.17,77.93,77.94,82707.0,74.8535,74.8727,74.6428,74.6524,82707.0
2023-08-24 12:00:00,77.95,78.06,77.85,77.93,52405.0,74.6619,74.7673,74.5662,74.6428,52405.0
2023-08-24 12:10:00,77.92,78.06,77.9,77.94,91236.0,74.6332,74.7673,74.614,74.6524,91236.0
2023-08-24 12:20:00,77.95,78.25,77.92,78.06,48684.0,74.6619,74.9493,74.6332,74.7673,48684.0
2023-08-24 12:30:00,78.09,78.25,78.02,78.24,96795.0,74.796,74.9493,74.729,74.9397,96795.0
2023-08-24 12:40:00,78.23,78.53,78.2,78.43,121321.0,74.9301,75.2175,74.9014,75.1217,121321.0
2023-08-24 12:50:00,78.43,78.51,78.22,78.33,37806.0,75.1217,75.1983,74.9205,75.0259,37806.0
2023-08-24 13:00:00,78.33,78.47,78.2,78.45,36102.0,75.0259,75.16,74.9014,75.1408,36102.0
2023-08-24 13:10:00,78.43,78.53,78.22,78.34,47409.0,75.1217,75.2175,74.9205,75.0355,47409.0
2023-08-24 13:20:00,78.31,78.44,78.2,78.28,25912.0,75.0067,75.1313,74.9014,74.978,25912.0
2023-08-24 13:30:00,78.25,78.38,78.22,78.33,25269.0,74.9493,75.0738,74.9205,75.0259,25269.0
2023-08-24 13:40:00,78.33,78.34,78.18,78.24,21004.0,75.0259,75.0355,74.8822,74.9397,21004.0
2023-08-24 13:50:00,78.23,78.27,78.15,78.25,29711.0,74.9301,74.9684,74.8535,74.9493,29711.0
2023-08-24 14:00:00,78.25,78.44,78.25,78.41,18709.0,74.9493,75.1313,74.9493,75.1025,18709.0
2023-08-24 14:10:00,78.41,78.59,78.41,78.44,23685.0,75.1025,75.2749,75.1025,75.1313,23685.0
2023-08-24 14:20:00,78.44,78.61,78.42,78.53,20713.0,75.1313,75.2941,75.1121,75.2175,20713.0
2023-08-24 14:30:00,78.51,78.69,78.42,78.45,25020.0,75.1983,75.3707,75.1121,75.1408,25020.0
2023-08-24 14:40:00,78.44,78.44,78.21,78.23,37160.0,75.1313,75.1313,74.911,74.9301,37160.0
2023-08-24 14:50:00,78.25,78.31,78.08,78.27,50716.0,74.9493,75.0067,74.7865,74.9684,50716.0
2023-08-24 15:00:00,78.24,78.31,77.95,77.96,68272.0,74.9397,75.0067,74.6619,74.6715,68272.0
2023-08-24 15:10:00,77.98,78.13,77.91,78.08,58142.0,74.6907,74.8343,74.6236,74.7865,58142.0
2023-08-24 15:20:00,78.11,78.2,78.05,78.08,61450.0,74.8152,74.9014,74.7577,74.7865,61450.0
2023-08-24 15:30:00,78.08,78.22,77.88,77.91,101685.0,74.7865,74.9205,74.5949,74.6236,101685.0
2023-08-24 15:40:00,77.91,78.02,77.73,77.88,161111.0,74.6236,74.729,74.4512,74.5949,161111.0
2023-08-24 15:50:00,77.88,78.07,77.59,77.72,481398.0,74.5949,74.7769,74.3171,74.4416,481398.0
2023-08-25 09:30:00,78.07,78.46,77.94,78.12,102471.0,74.7769,75.1504,74.6524,74.8248,102471.0
2023-08-25 09:40:00,78.1,78.46,77.99,78.35,35877.0,74.8056,75.1504,74.7002,75.0451,35877.0
2023-08-25 09:50:00,78.34,78.46,78.2,78.34,22065.0,75.0355,75.1504,74.9014,75.0355,22065.0
2023-08-25 10:00:00,78.32,78.71,77.92,78.0,47586.0,75.0163,75.3899,74.6332,74.7098,47586.0
2023-08-25 10:10:00,78.0,79.07,78.0,78.29,60441.0,74.7098,75.7347,74.7098,74.9876,60441.0
2023-08-25 10:20:00,78.31,78.36,77.8,77.99,35787.0,75.0067,75.0546,74.5183,74.7002,35787.0
2023-08-25 10:30:00,77.92,78.03,77.47,77.65,41924.0,74.6332,74.7386,74.2022,74.3746,41924.0
2023-08-25 10:40:00,77.68,77.8,77.22,77.29,66540.0,74.4033,74.5183,73.9627,74.0298,66540.0
2023-08-25 10:50:00,77.29,77.46,77.24,77.29,42387.0,74.0298,74.1926,73.9819,74.0298,42387.0
2023-08-25 11:00:00,77.29,77.78,77.22,77.77,46709.0,74.0298,74.4991,73.9627,74.4895,46709.0
2023-08-25 11:10:00,77.8,78.03,77.69,78.03,80060.0,74.5183,74.7386,74.4129,74.7386,80060.0
2023-08-25 11:20:00,78.02,78.51,77.79,78.51,65378.0,74.729,75.1983,74.5087,75.1983,65378.0
2023-08-25 11:30:00,78.5,78.57,78.19,78.48,49485.0,75.1887,75.2558,74.8918,75.1696,49485.0
2023-08-25 11:40:00,78.49,78.54,78.13,78.22,38802.0,75.1792,75.227,74.8343,74.9205,38802.0
2023-08-25 11:50:00,78.23,78.35,77.9,77.98,65420.0,74.9301,75.0451,74.614,74.6907,65420.0
2023-08-25 12:00:00,77.99,78.35,77.97,78.28,70429.0,74.7002,75.0451,74.6811,74.978,70429.0
2023-08-25 12:10:00,78.27,78.36,78.14,78.31,35001.0,74.9684,75.0546,74.8439,75.0067,35001.0
2023-08-25 12:20:00,78.27,78.6,78.23,78.58,25381.0,74.9684,75.2845,74.9301,75.2654,25381.0
2023-08-25 12:30:00,78.62,78.76,78.51,78.71,23554.0,75.3037,75.4378,75.1983,75.3899,23554.0
2023-08-25 12:40:00,78.69,78.75,78.59,78.65,20040.0,75.3707,75.4282,75.2749,75.3324,20040.0
2023-08-25 12:50:00,78.66,78.71,78.46,78.68,17816.0,75.342,75.3899,75.1504,75.3611,17816.0
2023-08-25 13:00:00,78.67,78.85,78.63,78.79,23223.0,75.3516,75.524,75.3133,75.4665,23223.0
2023-08-25 13:10:00,78.74,78.93,78.64,78.75,54370.0,75.4186,75.6006,75.3228,75.4282,54370.0
2023-08-25 13:20:00,78.76,78.76,78.52,78.61,25477.0,75.4378,75.4378,75.2079,75.2941,25477.0
2023-08-25 13:30:00,78.6,78.6,78.44,78.51,37969.0,75.2845,75.2845,75.1313,75.1983,37969.0
2023-08-25 13:40:00,78.52,78.67,78.49,78.58,27040.0,75.2079,75.3516,75.1792,75.2654,27040.0
2023-08-25 13:50:00,78.59,78.82,78.57,78.77,22289.0,75.2749,75.4952,75.2558,75.4473,22289.0
2023-08-25 14:00:00,78.74,78.84,78.65,78.81,29566.0,75.4186,75.5144,75.3324,75.4857,29566.0
2023-08-25 14:10:00,78.76,79.11,78.74,79.09,57716.0,75.4378,75.773,75.4186,75.7538,57716.0
2023-08-25 14:20:00,79.09,79.35,79.09,79.35,31258.0,75.7538,76.0029,75.7538,76.0029,31258.0
2023-08-25 14:30:00,79.35,79.53,79.3,79.35,105359.0,76.0029,76.1753,75.955,76.0029,105359.0
2023-08-25 14:40:00,79.37,79.42,79.19,79.34,23694.0,76.022,76.0699,75.8496,75.9933,23694.0
2023-08-25 14:50:00,79.34,79.47,79.31,79.41,37488.0,75.9933,76.1178,75.9646,76.0603,37488.0
2023-08-25 15:00:00,79.43,79.59,79.31,79.53,51626.0,76.0795,76.2328,75.9646,76.1753,51626.0
2023-08-25 15:10:00,79.54,79.64,79.49,79.59,37326.0,76.1849,76.2806,76.137,76.2328,37326.0
2023-08-25 15:20:00,79.59,79.67,79.56,79.56,58050.0,76.2328,76.3094,76.204,76.204,58050.0
2023-08-25 15:30:00,79.56,79.62,79.42,79.47,69044.0,76.204,76.2615,76.0699,76.1178,69044.0
2023-08-25 15:40:00,79.47,79.65,79.39,79.42,84916.0,76.1178,76.2902,76.0412,76.0699,84916.0
2023-08-25 15:50:00,79.41,79.54,79.26,79.4,353328.0,76.0603,76.1849,75.9167,76.0508,353328.0
2023-08-28 09:30:00,80.1,80.75,80.0,80.43,69165.0,76.7212,77.3438,76.6255,77.0373,69165.0
2023-08-28 09:40:00,80.41,80.64,80.2,80.31,78272.0,77.0182,77.2385,76.817,76.9224,78272.0
2023-08-28 09:50:00,80.33,80.54,79.99,80.54,32185.0,76.9415,77.1427,76.6159,77.1427,32185.0
2023-08-28 10:00:00,80.53,80.56,80.35,80.41,34092.0,77.1331,77.1618,76.9607,77.0182,34092.0
2023-08-28 10:10:00,80.39,80.49,80.14,80.29,28534.0,76.999,77.0948,76.7596,76.9032,28534.0
2023-08-28 10:20:00,80.25,80.58,80.24,80.55,25944.0,76.8649,77.181,76.8553,77.1523,25944.0
2023-08-28 10:30:00,80.56,80.6,80.3,80.31,25857.0,77.1618,77.2002,76.9128,76.9224,25857.0
2023-08-28 10:40:00,80.31,80.37,80.05,80.05,24491.0,76.9224,76.9799,76.6734,76.6734,24491.0
2023-08-28 10:50:00,80.08,80.11,79.86,80.08,23076.0,76.7021,76.7308,76.4914,76.7021,23076.0
2023-08-28 11:00:00,80.09,80.23,79.98,80.17,16136.0,76.7117,76.8458,76.6063,76.7883,16136.0
2023-08-28 11:10:00,80.16,80.17,80.05,80.06,10815.0,76.7787,76.7883,76.6734,76.6829,10815.0
2023-08-28 11:20:00,80.1,80.31,80.08,80.17,17623.0,76.7212,76.9224,76.7021,76.7883,17623.0
2023-08-28 11:30:00,80.21,80.32,80.17,80.3,26825.0,76.8266,76.932,76.7883,76.9128,26825.0
2023-08-28 11:40:00,80.29,80.32,79.89,79.99,15766.0,76.9032,76.932,76.5201,76.6159,15766.0
2023-08-28 11:50:00,79.98,80.04,79.86,80.04,17720.0,76.6063,76.6638,76.4914,76.6638,17720.0
2023-08-28 12:00:00,80.03,80.09,79.95,80.05,12617.0,76.6542,76.7117,76.5776,76.6734,12617.0
2023-08-28 12:10:00,80.08,80.08,79.96,79.96,12066.0,76.7021,76.7021,76.5871,76.5871,12066.0
2023-08-28 12:20:00,79.96,79.99,79.9,79.95,14706.0,76.5871,76.6159,76.5297,76.5776,14706.0
2023-08-28 12:30:00,79.95,80.15,79.94,80.14,16141.0,76.5776,76.7691,76.568,76.7596,16141.0
2023-08-28 12:40:00,80.14,80.32,80.12,80.28,21389.0,76.7596,76.932,76.7404,76.8937,21389.0
2023-08-28 12:50:00,80.29,80.55,80.28,80.53,24465.0,76.9032,77.1523,76.8937,77.1331,24465.0
2023-08-28 13:00:00,80.53,80.68,80.51,80.56,24005.0,77.1331,77.2768,77.1139,77.1618,24005.0
2023-08-28 13:10:00,80.55,80.59,80.45,80.55,20169.0,77.1523,77.1906,77.0565,77.1523,20169.0
2023-08-28 13:20:00,80.56,80.66,80.46,80.52,15763.0,77.1618,77.2576,77.0661,77.1235,15763.0
2023-08-28 13:30:00,80.54,80.58,80.24,80.28,21726.0,77.1427,77.181,76.8553,76.8937,21726.0
2023-08-28 13:40:00,80.26,80.27,80.09,80.14,17392.0,76.8745,76.8841,76.7117,76.7596,17392.0
2023-08-28 13:50:00,80.12,80.15,79.63,79.7,34149.0,76.7404,76.7691,76.2711,76.3381,34149.0
2023-08-28 14:00:00,79.7,79.87,79.69,79.86,21628.0,76.3381,76.5009,76.3285,76.4914,21628.0
2023-08-28 14:10:00,79.84,79.92,79.74,79.8,29502.0,76.4722,76.5488,76.3764,76.4339,29502.0
2023-08-28 14:20:00,79.8,79.94,79.79,79.92,17945.0,76.4339,76.568,76.4243,76.5488,17945.0
2023-08-28 14:30:00,79.92,80.04,79.81,79.91,20534.0,76.5488,76.6638,76.4435,76.5393,20534.0
2023-08-28 14:40:00,79.92,80.04,79.91,80.03,18313.0,76.5488,76.6638,76.5393,76.6542,18313.0
2023-08-28 14:50:00,80.02,80.07,79.95,79.97,19250.0,76.6446,76.6925,76.5776,76.5967,19250.0
2023-08-28 15:00:00,79.99,80.16,79.92,80.15,23576.0,76.6159,76.7787,76.5488,76.7691,23576.0
2023-08-28 15:10:00,80.15,80.15,79.97,80.01,30426.0,76.7691,76.7691,76.5967,76.635,30426.0
2023-08-28 15:20:00,80.02,80.07,79.93,80.03,40776.0,76.6446,76.6925,76.5584,76.6542,40776.0
2023-08-28 15:30:00,80.01,80.14,79.93,80.03,51582.0,76.635,76.7596,76.5584,76.6542,51582.0
2023-08-28 15:40:00,80.03,80.37,80.02,80.12,85649.0,76.6542,76.9799,76.6446,76.7404,85649.0
2023-08-28 15:50:00,80.13,80.34,80.1,80.32,354171.0,76.75,76.9511,76.7212,76.932,354171.0
2023-08-29 09:30:00,79.89,80.27,79.62,80.16,43180.0,76.5201,76.8841,76.2615,76.7787,43180.0
2023-08-29 09:40:00,80.11,80.82,80.11,80.79,26762.0,76.7308,77.4109,76.7308,77.3821,26762.0
2023-08-29 09:50:00,80.84,80.84,80.55,80.75,19489.0,77.43,77.43,77.1523,77.3438,19489.0
2023-08-29 10:00:00,80.7,81.0,80.7,80.93,69042.0,77.2959,77.5833,77.2959,77.5162,69042.0
2023-08-29 10:10:00,80.89,81.33,80.83,81.3,36014.0,77.4779,77.8994,77.4205,77.8706,36014.0
2023-08-29 10:20:00,81.33,81.48,81.26,81.45,34132.0,77.8994,78.043,77.8323,78.0143,34132.0
2023-08-29 10:30:00,81.45,81.75,81.45,81.5,34050.0,78.0143,78.3016,78.0143,78.0622,34050.0
2023-08-29 10:40:00,81.5,81.58,81.37,81.54,31342.0,78.0622,78.1388,77.9377,78.1005,31342.0
2023-08-29 10:50:00,81.52,81.64,81.3,81.43,31778.0,78.0813,78.1963,77.8706,77.9951,31778.0
2023-08-29 11:00:00,81.44,81.61,81.44,81.53,40610.0,78.0047,78.1675,78.0047,78.0909,40610.0
2023-08-29 11:10:00,81.53,81.79,81.52,81.78,31578.0,78.0909,78.34,78.0813,78.3304,31578.0
2023-08-29 11:20:00,81.78,81.94,81.73,81.84,33611.0,78.3304,78.4836,78.2825,78.3878,33611.0
2023-08-29 11:30:00,81.84,82.07,81.82,82.06,37925.0,78.3878,78.6081,78.3687,78.5986,37925.0
2023-08-29 11:40:00,82.06,82.08,81.81,81.92,28496.0,78.5986,78.6177,78.3591,78.4645,28496.0
2023-08-29 11:50:00,81.92,81.97,81.78,81.87,29693.0,78.4645,78.5124,78.3304,78.4166,29693.0
2023-08-29 12:00:00,81.86,81.88,81.62,81.81,108882.0,78.407,78.4262,78.1771,78.3591,108882.0
2023-08-29 12:10:00,81.81,81.96,81.78,81.89,52783.0,78.3591,78.5028,78.3304,78.4357,52783.0
2023-08-29 12:20:00,81.89,82.17,81.88,82.11,39222.0,78.4357,78.7039,78.4262,78.6465,39222.0
2023-08-29 12:30:00,82.11,82.14,81.82,81.9,37841.0,78.6465,78.6752,78.3687,78.4453,37841.0
2023-08-29 12:40:00,81.9,81.99,81.86,81.95,23845.0,78.4453,78.5315,78.407,78.4932,23845.0
2023-08-29 12:50:00,81.95,82.15,81.91,82.13,20748.0,78.4932,78.6848,78.4549,78.6656,20748.0
2023-08-29 13:00:00,82.14,82.22,82.07,82.17,34647.0,78.6752,78.7518,78.6081,78.7039,34647.0
2023-08-29 13:10:00,82.17,82.2,82.07,82.15,24607.0,78.7039,78.7327,78.6081,78.6848,24607.0
2023-08-29 13:20:00,82.15,82.19,82.02,82.03,24460.0,78.6848,78.7231,78.5603,78.5698,24460.0
2023-08-29 13:30:00,82.03,82.16,81.98,82.12,51475.0,78.5698,78.6943,78.5219,78.656,51475.0
2023-08-29 13:40:00,82.12,82.13,81.91,81.94,57302.0,78.656,78.6656,78.4549,78.4836,57302.0
2023-08-29 13:50:00,81.93,82.03,81.84,82.02,55549.0,78.4741,78.5698,78.3878,78.5603,55549.0
2023-08-29 14:00:00,82.03,82.13,82.02,82.07,22836.0,78.5698,78.6656,78.5603,78.6081,22836.0
2023-08-29 14:10:00,82.08,82.12,81.95,82.12,32407.0,78.6177,78.656,78.4932,78.656,32407.0
2023-08-29 14:20:00,82.12,82.19,81.95,82.04,44142.0,78.656,78.7231,78.4932,78.5794,44142.0
2023-08-29 14:30:00,82.04,82.19,82.03,82.09,25458.0,78.5794,78.7231,78.5698,78.6273,25458.0
2023-08-29 14:40:00,82.1,82.18,82.09,82.11,30681.0,78.6369,78.7135,78.6273,78.6465,30681.0
2023-08-29 14:50:00,82.11,82.21,82.04,82.09,64950.0,78.6465,78.7422,78.5794,78.6273,64950.0
2023-08-29 15:00:00,82.08,82.14,81.92,82.12,48314.0,78.6177,78.6752,78.4645,78.656,48314.0
2023-08-29 15:10:00,82.13,82.18,82.06,82.18,70851.0,78.6656,78.7135,78.5986,78.7135,70851.0
2023-08-29 15:20:00,82.17,82.2,82.0,82.12,79001.0,78.7039,78.7327,78.5411,78.656,79001.0
2023-08-29 15:30:00,82.11,82.13,82.05,82.06,77573.0,78.6465,78.6656,78.589,78.5986,77573.0
2023-08-29 15:40:00,82.07,82.24,81.94,81.97,131519.0,78.6081,78.771,78.4836,78.5124,131519.0
2023-08-29 15:50:00,81.98,82.04,81.86,81.93,303879.0,78.5219,78.5794,78.407,78.4741,303879.0
2023-08-30 09:30:00,81.59,81.59,80.34,80.78,220536.0,78.1484,78.1484,76.9511,77.3726,220536.0
2023-08-30 09:40:00,80.81,81.07,80.59,80.98,104758.0,77.4013,77.6503,77.1906,77.5641,104758.0
2023-08-30 09:50:00,80.98,81.74,80.96,81.61,59409.0,77.5641,78.2921,77.545,78.1675,59409.0
2023-08-30 10:00:00,81.62,81.73,81.47,81.63,83568.0,78.1771,78.2825,78.0335,78.1867,83568.0
2023-08-30 10:10:00,81.66,81.82,81.4,81.41,44514.0,78.2154,78.3687,77.9664,77.976,44514.0
2023-08-30 10:20:00,81.42,81.42,80.74,80.95,76662.0,77.9856,77.9856,77.3342,77.5354,76662.0
2023-08-30 10:30:00,80.97,81.33,80.95,81.22,113459.0,77.5545,77.8994,77.5354,77.794,113459.0
2023-08-30 10:40:00,81.22,81.37,81.06,81.2,65805.0,77.794,77.9377,77.6407,77.7748,65805.0
2023-08-30 10:50:00,81.19,81.69,81.17,81.66,41161.0,77.7653,78.2442,77.7461,78.2154,41161.0
2023-08-30 11:00:00,81.65,81.76,81.5,81.63,43690.0,78.2059,78.3112,78.0622,78.1867,43690.0
2023-08-30 11:10:00,81.64,81.76,81.63,81.75,47965.0,78.1963,78.3112,78.1867,78.3016,47965.0
2023-08-30 11:20:00,81.73,81.76,81.48,81.71,56380.0,78.2825,78.3112,78.043,78.2633,56380.0
2023-08-30 11:30:00,81.7,82.08,81.7,82.0,43653.0,78.2538,78.6177,78.2538,78.5411,43653.0
2023-08-30 11:40:00,82.01,82.11,81.96,82.04,46985.0,78.5507,78.6465,78.5028,78.5794,46985.0
2023-08-30 11:50:00,82.03,82.2,81.98,82.2,94603.0,78.5698,78.7327,78.5219,78.7327,94603.0
2023-08-30 12:00:00,82.19,82.25,82.07,82.23,113207.0,78.7231,78.7806,78.6081,78.7614,113207.0
2023-08-30 12:10:00,82.24,82.36,82.17,82.34,39677.0,78.771,78.8859,78.7039,78.8668,39677.0
2023-08-30 12:20:00,82.35,82.35,82.19,82.23,26477.0,78.8763,78.8763,78.7231,78.7614,26477.0
2023-08-30 12:30:00,82.25,82.36,82.13,82.2,41559.0,78.7806,78.8859,78.6656,78.7327,41559.0
2023-08-30 12:40:00,82.2,82.36,82.18,82.24,21932.0,78.7327,78.8859,78.7135,78.771,21932.0
2023-08-30 12:50:00,82.22,82.27,82.2,82.25,38374.0,78.7518,78.7997,78.7327,78.7806,38374.0
2023-08-30 13:00:00,82.23,82.25,82.04,82.08,26356.0,78.7614,78.7806,78.5794,78.6177,26356.0
2023-08-30 13:10:00,82.09,82.14,82.02,82.05,44737.0,78.6273,78.6752,78.5603,78.589,44737.0
2023-08-30 13:20:00,82.05,82.14,82.04,82.07,27638.0,78.589,78.6752,78.5794,78.6081,27638.0
2023-08-30 13:30:00,82.08,82.23,82.08,82.2,34531.0,78.6177,78.7614,78.6177,78.7327,34531.0
2023-08-30 13:40:00,82.19,82.21,82.06,82.14,39905.0,78.7231,78.7422,78.5986,78.6752,39905.0
2023-08-30 13:50:00,82.13,82.13,81.76,81.93,32958.0,78.6656,78.6656,78.3112,78.4741,32958.0
2023-08-30 14:00:00,81.93,81.96,81.78,81.84,34076.0,78.4741,78.5028,78.3304,78.3878,34076.0
2023-08-30 14:10:00,81.84,82.01,81.79,81.9,43599.0,78.3878,78.5507,78.34,78.4453,43599.0
2023-08-30 14:20:00,81.92,81.93,81.65,81.74,47261.0,78.4645,78.4741,78.2059,78.2921,47261.0
2023-08-30 14:30:00,81.74,81.94,81.74,81.9,32652.0,78.2921,78.4836,78.2921,78.4453,32652.0
2023-08-30 14:40:00,81.91,82.09,81.9,82.05,30695.0,78.4549,78.6273,78.4453,78.589,30695.0
2023-08-30 14:50:00,82.06,82.17,82.05,82.1,31190.0,78.5986,78.7039,78.589,78.6369,31190.0
2023-08-30 15:00:00,82.1,82.26,82.1,82.19,39303.0,78.6369,78.7901,78.6369,78.7231,39303.0
2023-08-30 15:10:00,82.19,82.25,82.14,82.19,36072.0,78.7231,78.7806,78.6752,78.7231,36072.0
2023-08-30 15:20:00,82.18,82.19,82.02,82.08,59834.0,78.7135,78.7231,78.5603,78.6177,59834.0
2023-08-30 15:30:00,82.09,82.21,82.06,82.14,70346.0,78.6273,78.7422,78.5986,78.6752,70346.0
2023-08-30 15:40:00,82.14,82.18,82.01,82.08,112906.0,78.6752,78.7135,78.5507,78.6177,112906.0
2023-08-30 15:50:00,82.06,82.13,81.9,82.02,325159.0,78.5986,78.6656,78.4453,78.5603,325159.0
2023-08-31 09:30:00,82.31,82.31,81.56,81.7,61669.0,78.838,78.838,78.1197,78.2538,61669.0
2023-08-31 09:40:00,81.73,81.9,81.55,81.74,58421.0,78.2825,78.4453,78.1101,78.2921,58421.0
2023-08-31 09:50:00,81.8,82.43,81.76,82.41,37539.0,78.3495,78.953,78.3112,78.9338,37539.0
2023-08-31 10:00:00,82.42,82.42,82.11,82.23,23948.0,78.9434,78.9434,78.6465,78.7614,23948.0
2023-08-31 10:10:00,82.27,82.43,82.09,82.35,32425.0,78.7997,78.953,78.6273,78.8763,32425.0
2023-08-31 10:20:00,82.35,82.41,82.21,82.39,39118.0,78.8763,78.9338,78.7422,78.9146,39118.0
2023-08-31 10:30:00,82.4,82.65,82.33,82.65,35418.0,78.9242,79.1637,78.8572,79.1637,35418.0
2023-08-31 10:40:00,82.66,82.76,82.49,82.62,47075.0,79.1733,79.269,79.0104,79.1349,47075.0
2023-08-31 10:50:00,82.63,82.64,82.32,82.39,58030.0,79.1445,79.1541,78.8476,78.9146,58030.0
2023-08-31 11:00:00,82.38,82.38,82.13,82.33,30452.0,78.9051,78.9051,78.6656,78.8572,30452.0
2023-08-31 11:10:00,82.35,82.4,82.25,82.34,35105.0,78.8763,78.9242,78.7806,78.8668,35105.0
2023-08-31 11:20:00,82.33,82.33,82.07,82.22,39482.0,78.8572,78.8572,78.6081,78.7518,39482.0
2023-08-31 11:30:00,82.19,82.2,81.94,82.02,29801.0,78.7231,78.7327,78.4836,78.5603,29801.0
2023-08-31 11:40:00,82.01,82.15,81.96,82.15,45891.0,78.5507,78.6848,78.5028,78.6848,45891.0
2023-08-31 11:50:00,82.16,82.23,82.08,82.1,37205.0,78.6943,78.7614,78.6177,78.6369,37205.0
2023-08-31 12:00:00,82.1,82.37,82.08,82.37,75379.0,78.6369,78.8955,78.6177,78.8955,75379.0
2023-08-31 12:10:00,82.39,82.46,82.16,82.21,28021.0,78.9146,78.9817,78.6943,78.7422,28021.0
2023-08-31 12:20:00,82.2,82.21,81.95,81.99,25065.0,78.7327,78.7422,78.4932,78.5315,25065.0
2023-08-31 12:30:00,81.98,82.08,81.91,82.0,17780.0,78.5219,78.6177,78.4549,78.5411,17780.0
2023-08-31 12:40:00,82.0,82.06,81.76,81.79,16636.0,78.5411,78.5986,78.3112,78.34,16636.0
2023-08-31 12:50:00,81.81,82.01,81.79,82.0,16510.0,78.3591,78.5507,78.34,78.5411,16510.0
2023-08-31 13:00:00,81.99,82.09,81.96,82.08,14744.0,78.5315,78.6273,78.5028,78.6177,14744.0
2023-08-31 13:10:00,82.1,82.24,82.09,82.24,16998.0,78.6369,78.771,78.6273,78.771,16998.0
2023-08-31 13:20:00,82.26,82.33,82.19,82.3,19667.0,78.7901,78.8572,78.7231,78.8284,19667.0
2023-08-31 13:30:00,82.3,82.34,82.2,82.27,23077.0,78.8284,78.8668,78.7327,78.7997,23077.0
2023-08-31 13:40:00,82.27,82.29,82.08,82.11,21552.0,78.7997,78.8189,78.6177,78.6465,21552.0
2023-08-31 13:50:00,82.11,82.16,82.01,82.1,14693.0,78.6465,78.6943,78.5507,78.6369,14693.0
2023-08-31 14:00:00,82.12,82.29,82.11,82.26,18467.0,78.656,78.8189,78.6465,78.7901,18467.0
2023-08-31 14:10:00,82.24,82.33,82.22,82.27,15969.0,78.771,78.8572,78.7518,78.7997,15969.0
2023-08-31 14:20:00,82.27,82.39,82.21,82.26,23241.0,78.7997,78.9146,78.7422,78.7901,23241.0
2023-08-31 14:30:00,82.26,82.29,82.13,82.15,20301.0,78.7901,78.8189,78.6656,78.6848,20301.0
2023-08-31 14:40:00,82.12,82.14,81.97,82.04,48394.0,78.656,78.6752,78.5124,78.5794,48394.0
2023-08-31 14:50:00,82.04,82.09,81.98,82.0,24326.0,78.5794,78.6273,78.5219,78.5411,24326.0
2023-08-31 15:00:00,81.97,82.13,81.96,82.12,26215.0,78.5124,78.6656,78.5028,78.656,26215.0
2023-08-31 15:10:00,82.13,82.17,82.11,82.14,24670.0,78.6656,78.7039,78.6465,78.6752,24670.0
2023-08-31 15:20:00,82.13,82.21,82.06,82.12,32101.0,78.6656,78.7422,78.5986,78.656,32101.0
2023-08-31 15:30:00,82.12,82.14,81.96,81.99,44847.0,78.656,78.6752,78.5028,78.5315,44847.0
2023-08-31 15:40:00,81.98,82.1,81.89,81.91,75965.0,78.5219,78.6369,78.4357,78.4549,75965.0
2023-08-31 15:50:00,81.92,82.21,81.79,81.82,339439.0,78.4645,78.7422,78.34,78.3687,339439.0
2023-09-01 09:30:00,82.84,82.88,81.89,81.95,62928.0,79.3457,79.384,78.4357,78.4932,62928.0
2023-09-01 09:40:00,81.95,82.23,81.67,81.77,27615.0,78.4932,78.7614,78.225,78.3208,27615.0
2023-09-01 09:50:00,81.77,82.27,81.62,82.25,40903.0,78.3208,78.7997,78.1771,78.7806,40903.0
2023-09-01 10:00:00,82.24,82.34,81.85,82.29,20076.0,78.771,78.8668,78.3974,78.8189,20076.0
2023-09-01 10:10:00,82.24,82.5,82.23,82.47,16349.0,78.771,79.02,78.7614,78.9913,16349.0
2023-09-01 10:20:00,82.5,82.5,82.14,82.4,18717.0,79.02,79.02,78.6752,78.9242,18717.0
2023-09-01 10:30:00,82.4,82.4,81.99,82.21,27646.0,78.9242,78.9242,78.5315,78.7422,27646.0
2023-09-01 10:40:00,82.2,82.25,81.98,82.0,24991.0,78.7327,78.7806,78.5219,78.5411,24991.0
2023-09-01 10:50:00,81.99,82.22,81.96,82.14,28730.0,78.5315,78.7518,78.5028,78.6752,28730.0
2023-09-01 11:00:00,82.13,82.23,82.09,82.14,14139.0,78.6656,78.7614,78.6273,78.6752,14139.0
2023-09-01 11:10:00,82.17,82.28,82.1,82.28,11501.0,78.7039,78.8093,78.6369,78.8093,11501.0
2023-09-01 11:20:00,82.27,82.42,82.2,82.25,15287.0,78.7997,78.9434,78.7327,78.7806,15287.0
2023-09-01 11:30:00,82.31,82.31,82.12,82.28,18414.0,78.838,78.838,78.656,78.8093,18414.0
2023-09-01 11:40:00,82.27,82.28,82.08,82.1,16925.0,78.7997,78.8093,78.6177,78.6369,16925.0
2023-09-01 11:50:00,82.1,82.13,82.0,82.05,21644.0,78.6369,78.6656,78.5411,78.589,21644.0
2023-09-01 12:00:00,81.98,82.04,81.87,81.98,16362.0,78.5219,78.5794,78.4166,78.5219,16362.0
2023-09-01 12:10:00,81.94,82.21,81.94,82.19,11157.0,78.4836,78.7422,78.4836,78.7231,11157.0
2023-09-01 12:20:00,82.16,82.27,82.14,82.18,13240.0,78.6943,78.7997,78.6752,78.7135,13240.0
2023-09-01 12:30:00,82.16,82.28,82.13,82.15,10992.0,78.6943,78.8093,78.6656,78.6848,10992.0
2023-09-01 12:40:00,82.16,82.18,82.05,82.16,13159.0,78.6943,78.7135,78.589,78.6943,13159.0
2023-09-01 12:50:00,82.18,82.39,82.17,82.32,16432.0,78.7135,78.9146,78.7039,78.8476,16432.0
2023-09-01 13:00:00,82.33,82.41,82.27,82.27,12570.0,78.8572,78.9338,78.7997,78.7997,12570.0
2023-09-01 13:10:00,82.27,82.34,82.22,82.3,10486.0,78.7997,78.8668,78.7518,78.8284,10486.0
2023-09-01 13:20:00,82.31,82.33,82.15,82.16,16448.0,78.838,78.8572,78.6848,78.6943,16448.0
2023-09-01 13:30:00,82.15,82.26,82.15,82.21,12436.0,78.6848,78.7901,78.6848,78.7422,12436.0
2023-09-01 13:40:00,82.22,82.22,82.06,82.1,13732.0,78.7518,78.7518,78.5986,78.6369,13732.0
2023-09-01 13:50:00,82.1,82.26,82.08,82.26,23320.0,78.6369,78.7901,78.6177,78.7901,23320.0
2023-09-01 14:00:00,82.26,82.39,82.21,82.37,14765.0,78.7901,78.9146,78.7422,78.8955,14765.0
2023-09-01 14:10:00,82.37,82.39,82.26,82.26,12675.0,78.8955,78.9146,78.7901,78.7901,12675.0
2023-09-01 14:20:00,82.29,82.3,82.06,82.13,15285.0,78.8189,78.8284,78.5986,78.6656,15285.0
2023-09-01 14:30:00,82.13,82.13,82.01,82.06,13130.0,78.6656,78.6656,78.5507,78.5986,13130.0
2023-09-01 14:40:00,82.08,82.17,82.04,82.11,26581.0,78.6177,78.7039,78.5794,78.6465,26581.0
2023-09-01 14:50:00,82.12,82.22,82.11,82.2,18113.0,78.656,78.7518,78.6465,78.7327,18113.0
2023-09-01 15:00:00,82.21,82.25,82.08,82.2,16304.0,78.7422,78.7806,78.6177,78.7327,16304.0
2023-09-01 15:10:00,82.2,82.29,82.12,82.15,15530.0,78.7327,78.8189,78.656,78.6848,15530.0
2023-09-01 15:20:00,82.17,82.28,82.11,82.27,35428.0,78.7039,78.8093,78.6465,78.7997,35428.0
2023-09-01 15:30:00,82.28,82.31,82.11,82.17,24709.0,78.8093,78.838,78.6465,78.7039,24709.0
2023-09-01 15:40:00,82.18,82.22,82.07,82.13,38149.0,78.7135,78.7518,78.6081,78.6656,38149.0
2023-09-01 15:50:00,82.11,82.4,82.07,82.3,198068.0,78.6465,78.9242,78.6081,78.8284,198068.0
2023-09-05 09:30:00,81.69,81.77,80.93,81.29,165074.0,78.2442,78.3208,77.5162,77.861,165074.0
2023-09-05 09:40:00,81.28,81.58,81.28,81.44,46263.0,77.8515,78.1388,77.8515,78.0047,46263.0
2023-09-05 09:50:00,81.41,81.48,81.12,81.13,28157.0,77.976,78.043,77.6982,77.7078,28157.0
2023-09-05 10:00:00,81.15,81.63,81.12,81.51,40993.0,77.727,78.1867,77.6982,78.0718,40993.0
2023-09-05 10:10:00,81.54,81.74,81.48,81.74,36414.0,78.1005,78.2921,78.043,78.2921,36414.0
2023-09-05 10:20:00,81.73,81.96,81.56,81.62,27042.0,78.2825,78.5028,78.1197,78.1771,27042.0
2023-09-05 10:30:00,81.6,81.69,81.5,81.65,45686.0,78.158,78.2442,78.0622,78.2059,45686.0
2023-09-05 10:40:00,81.66,81.89,81.52,81.89,29912.0,78.2154,78.4357,78.0813,78.4357,29912.0
2023-09-05 10:50:00,81.87,82.05,81.83,81.86,22884.0,78.4166,78.589,78.3783,78.407,22884.0
2023-09-05 11:00:00,81.87,82.31,81.86,82.29,24670.0,78.4166,78.838,78.407,78.8189,24670.0
2023-09-05 11:10:00,82.27,82.32,82.12,82.18,22372.0,78.7997,78.8476,78.656,78.7135,22372.0
2023-09-05 11:20:00,82.17,82.17,81.76,81.77,17663.0,78.7039,78.7039,78.3112,78.3208,17663.0
2023-09-05 11:30:00,81.76,81.88,81.69,81.78,31543.0,78.3112,78.4262,78.2442,78.3304,31543.0
2023-09-05 11:40:00,81.78,81.82,81.69,81.78,59376.0,78.3304,78.3687,78.2442,78.3304,59376.0
2023-09-05 11:50:00,81.79,81.84,81.66,81.8,24007.0,78.34,78.3878,78.2154,78.3495,24007.0
2023-09-05 12:00:00,81.77,81.93,81.71,81.76,36440.0,78.3208,78.4741,78.2633,78.3112,36440.0
2023-09-05 12:10:00,81.77,81.89,81.74,81.87,119559.0,78.3208,78.4357,78.2921,78.4166,119559.0
2023-09-05 12:20:00,81.87,82.1,81.84,82.05,51687.0,78.4166,78.6369,78.3878,78.589,51687.0
2023-09-05 12:30:00,82.06,82.23,82.04,82.2,15172.0,78.5986,78.7614,78.5794,78.7327,15172.0
2023-09-05 12:40:00,82.22,82.26,82.15,82.21,21816.0,78.7518,78.7901,78.6848,78.7422,21816.0
2023-09-05 12:50:00,82.17,82.32,82.14,82.3,22735.0,78.7039,78.8476,78.6752,78.8284,22735.0
2023-09-05 13:00:00,82.3,82.34,82.03,82.03,26554.0,78.8284,78.8668,78.5698,78.5698,26554.0
2023-09-05 13:10:00,82.01,82.07,81.94,81.95,21644.0,78.5507,78.6081,78.4836,78.4932,21644.0
2023-09-05 13:20:00,81.96,82.03,81.86,81.87,24860.0,78.5028,78.5698,78.407,78.4166,24860.0
2023-09-05 13:30:00,81.89,81.95,81.73,81.93,57438.0,78.4357,78.4932,78.2825,78.4741,57438.0
2023-09-05 13:40:00,81.94,81.97,81.77,81.81,25947.0,78.4836,78.5124,78.3208,78.3591,25947.0
2023-09-05 13:50:00,81.81,81.94,81.81,81.92,14092.0,78.3591,78.4836,78.3591,78.4645,14092.0
2023-09-05 14:00:00,81.93,82.02,81.79,81.81,29114.0,78.4741,78.5603,78.34,78.3591,29114.0
2023-09-05 14:10:00,81.81,82.04,81.74,82.04,35265.0,78.3591,78.5794,78.2921,78.5794,35265.0
2023-09-05 14:20:00,82.07,82.14,81.99,82.1,36463.0,78.6081,78.6752,78.5315,78.6369,36463.0
2023-09-05 14:30:00,82.11,82.11,81.92,81.99,9506.0,78.6465,78.6465,78.4645,78.5315,9506.0
2023-09-05 14:40:00,82.0,82.08,81.98,81.98,23458.0,78.5411,78.6177,78.5219,78.5219,23458.0
2023-09-05 14:50:00,81.98,82.11,81.94,82.01,20442.0,78.5219,78.6465,78.4836,78.5507,20442.0
2023-09-05 15:00:00,82.01,82.01,81.7,81.72,33894.0,78.5507,78.5507,78.2538,78.2729,33894.0
2023-09-05 15:10:00,81.72,81.74,81.54,81.62,34424.0,78.2729,78.2921,78.1005,78.1771,34424.0
2023-09-05 15:20:00,81.63,81.79,81.63,81.77,30313.0,78.1867,78.34,78.1867,78.3208,30313.0
2023-09-05 15:30:00,81.78,81.96,81.75,81.95,34269.0,78.3304,78.5028,78.3016,78.4932,34269.0
2023-09-05 15:40:00,81.95,81.98,81.73,81.76,48178.0,78.4932,78.5219,78.2825,78.3112,48178.0
2023-09-05 15:50:00,81.76,81.82,81.51,81.58,216623.0,78.3112,78.3687,78.0718,78.1388,216623.0
2023-09-06 09:30:00,81.72,82.2,81.34,82.2,67803.0,78.2729,78.7327,77.9089,78.7327,67803.0
2023-09-06 09:40:00,82.22,82.59,82.13,82.36,25683.0,78.7518,79.1062,78.6656,78.8859,25683.0
2023-09-06 09:50:00,82.3,82.59,82.24,82.24,18895.0,78.8284,79.1062,78.771,78.771,18895.0
2023-09-06 10:00:00,82.2,82.2,81.76,82.09,77733.0,78.7327,78.7327,78.3112,78.6273,77733.0
2023-09-06 10:10:00,82.1,82.42,82.0,82.42,121699.0,78.6369,78.9434,78.5411,78.9434,121699.0
2023-09-06 10:20:00,82.41,82.46,82.04,82.05,70929.0,78.9338,78.9817,78.5794,78.589,70929.0
2023-09-06 10:30:00,82.04,82.3,82.04,82.17,92656.0,78.5794,78.8284,78.5794,78.7039,92656.0
2023-09-06 10:40:00,82.2,82.23,81.78,81.8,37868.0,78.7327,78.7614,78.3304,78.3495,37868.0
2023-09-06 10:50:00,81.79,81.81,81.3,81.35,70094.0,78.34,78.3591,77.8706,77.9185,70094.0
2023-09-06 11:00:00,81.33,81.33,80.96,80.97,63001.0,77.8994,77.8994,77.545,77.5545,63001.0
2023-09-06 11:10:00,81.02,81.1,80.88,81.03,25681.0,77.6024,77.6791,77.4683,77.612,25681.0
2023-09-06 11:20:00,81.03,81.18,81.0,81.12,19631.0,77.612,77.7557,77.5833,77.6982,19631.0
2023-09-06 11:30:00,81.13,81.17,80.94,81.03,20835.0,77.7078,77.7461,77.5258,77.612,20835.0
2023-09-06 11:40:00,81.01,81.05,80.83,80.88,27187.0,77.5929,77.6312,77.4205,77.4683,27187.0
2023-09-06 11:50:00,80.88,80.99,80.83,80.86,22527.0,77.4683,77.5737,77.4205,77.4492,22527.0
2023-09-06 12:00:00,80.85,80.86,80.71,80.71,22910.0,77.4396,77.4492,77.3055,77.3055,22910.0
2023-09-06 12:10:00,80.72,80.94,80.72,80.76,28377.0,77.3151,77.5258,77.3151,77.3534,28377.0
2023-09-06 12:20:00,80.77,80.83,80.54,80.54,23323.0,77.363,77.4205,77.1427,77.1427,23323.0
2023-09-06 12:30:00,80.53,80.55,80.46,80.48,18464.0,77.1331,77.1523,77.0661,77.0852,18464.0
2023-09-06 12:40:00,80.49,80.49,80.31,80.34,33831.0,77.0948,77.0948,76.9224,76.9511,33831.0
2023-09-06 12:50:00,80.33,80.42,80.19,80.34,32366.0,76.9415,77.0277,76.8074,76.9511,32366.0
2023-09-06 13:00:00,80.34,80.49,80.33,80.48,30586.0,76.9511,77.0948,76.9415,77.0852,30586.0
2023-09-06 13:10:00,80.48,80.76,80.48,80.75,25123.0,77.0852,77.3534,77.0852,77.3438,25123.0
2023-09-06 13:20:00,80.77,80.79,80.64,80.75,16118.0,77.363,77.3821,77.2385,77.3438,16118.0
2023-09-06 13:30:00,80.75,80.86,80.75,80.81,20027.0,77.3438,77.4492,77.3438,77.4013,20027.0
2023-09-06 13:40:00,80.82,80.97,80.75,80.96,24813.0,77.4109,77.5545,77.3438,77.545,24813.0
2023-09-06 13:50:00,80.97,81.02,80.87,80.88,23063.0,77.5545,77.6024,77.4588,77.4683,23063.0
2023-09-06 14:00:00,80.9,80.95,80.8,80.94,25454.0,77.4875,77.5354,77.3917,77.5258,25454.0
2023-09-06 14:10:00,80.93,80.93,80.82,80.92,17021.0,77.5162,77.5162,77.4109,77.5067,17021.0
2023-09-06 14:20:00,80.93,81.07,80.86,81.07,18986.0,77.5162,77.6503,77.4492,77.6503,18986.0
2023-09-06 14:30:00,81.07,81.18,81.07,81.16,17692.0,77.6503,77.7557,77.6503,77.7365,17692.0
2023-09-06 14:40:00,81.17,81.28,81.13,81.23,25806.0,77.7461,77.8515,77.7078,77.8036,25806.0
2023-09-06 14:50:00,81.24,81.27,81.16,81.16,22653.0,77.8132,77.8419,77.7365,77.7365,22653.0
2023-09-06 15:00:00,81.16,81.18,80.82,80.83,45862.0,77.7365,77.7557,77.4109,77.4205,45862.0
2023-09-06 15:10:00,80.83,81.06,80.81,81.04,38107.0,77.4205,77.6407,77.4013,77.6216,38107.0
2023-09-06 15:20:00,81.07,81.1,80.79,80.87,71875.0,77.6503,77.6791,77.3821,77.4588,71875.0
2023-09-06 15:30:00,80.87,81.05,80.85,81.04,60651.0,77.4588,77.6312,77.4396,77.6216,60651.0
2023-09-06 15:40:00,81.04,81.18,81.03,81.06,75087.0,77.6216,77.7557,77.612,77.6407,75087.0
2023-09-06 15:50:00,81.07,81.15,80.83,81.09,521216.0,77.6503,77.727,77.4205,77.6695,521216.0
2023-09-07 09:30:00,79.27,79.45,78.59,79.11,118793.0,75.9263,76.0987,75.2749,75.773,118793.0
2023-09-07 09:40:00,79.13,79.28,78.85,78.9,40543.0,75.7922,75.9358,75.524,75.5719,40543.0
2023-09-07 09:50:00,78.87,79.02,78.51,78.61,61899.0,75.5431,75.6868,75.1983,75.2941,61899.0
2023-09-07 10:00:00,78.59,78.8,78.33,78.68,50682.0,75.2749,75.4761,75.0259,75.3611,50682.0
2023-09-07 10:10:00,78.72,78.9,78.63,78.8,34001.0,75.3995,75.5719,75.3133,75.4761,34001.0
2023-09-07 10:20:00,78.84,78.97,78.75,78.84,33560.0,75.5144,75.6389,75.4282,75.5144,33560.0
2023-09-07 10:30:00,78.81,78.91,78.56,78.85,37516.0,75.4857,75.5814,75.2462,75.524,37516.0
2023-09-07 10:40:00,78.87,79.22,78.85,78.91,33112.0,75.5431,75.8784,75.524,75.5814,33112.0
2023-09-07 10:50:00,78.89,78.92,78.68,78.68,43592.0,75.5623,75.591,75.3611,75.3611,43592.0
2023-09-07 11:00:00,78.72,78.88,78.55,78.56,28738.0,75.3995,75.5527,75.2366,75.2462,28738.0
2023-09-07 11:10:00,78.56,78.66,78.34,78.38,62900.0,75.2462,75.342,75.0355,75.0738,62900.0
2023-09-07 11:20:00,78.4,78.48,78.15,78.23,141007.0,75.093,75.1696,74.8535,74.9301,141007.0
2023-09-07 11:30:00,78.22,78.74,78.17,78.6,24332.0,74.9205,75.4186,74.8727,75.2845,24332.0
2023-09-07 11:40:00,78.59,78.6,78.26,78.27,27444.0,75.2749,75.2845,74.9589,74.9684,27444.0
2023-09-07 11:50:00,78.25,78.25,78.09,78.18,60594.0,74.9493,74.9493,74.796,74.8822,60594.0
2023-09-07 12:00:00,78.16,78.47,78.11,78.42,23269.0,74.8631,75.16,74.8152,75.1121,23269.0
2023-09-07 12:10:00,78.41,78.65,78.33,78.65,23925.0,75.1025,75.3324,75.0259,75.3324,23925.0
2023-09-07 12:20:00,78.64,78.9,78.55,78.81,17813.0,75.3228,75.5719,75.2366,75.4857,17813.0
2023-09-07 12:30:00,78.83,78.97,78.82,78.93,33242.0,75.5048,75.6389,75.4952,75.6006,33242.0
2023-09-07 12:40:00,78.92,78.94,78.73,78.75,22540.0,75.591,75.6102,75.409,75.4282,22540.0
2023-09-07 12:50:00,78.75,78.86,78.71,78.73,34163.0,75.4282,75.5335,75.3899,75.409,34163.0
2023-09-07 13:00:00,78.74,78.92,78.7,78.85,35055.0,75.4186,75.591,75.3803,75.524,35055.0
2023-09-07 13:10:00,78.85,78.89,78.74,78.88,41978.0,75.524,75.5623,75.4186,75.5527,41978.0
2023-09-07 13:20:00,78.92,79.01,78.89,79.01,18294.0,75.591,75.6772,75.5623,75.6772,18294.0
2023-09-07 13:30:00,79.01,79.11,78.93,79.01,26784.0,75.6772,75.773,75.6006,75.6772,26784.0
2023-09-07 13:40:00,79.0,79.17,78.93,79.07,25781.0,75.6676,75.8305,75.6006,75.7347,25781.0
2023-09-07 13:50:00,79.06,79.3,79.06,79.19,22541.0,75.7251,75.955,75.7251,75.8496,22541.0
2023-09-07 14:00:00,79.21,79.31,79.1,79.13,12275.0,75.8688,75.9646,75.7634,75.7922,12275.0
2023-09-07 14:10:00,79.14,79.23,79.11,79.13,30992.0,75.8017,75.8879,75.773,75.7922,30992.0
2023-09-07 14:20:00,79.11,79.16,78.87,78.87,32629.0,75.773,75.8209,75.5431,75.5431,32629.0
2023-09-07 14:30:00,78.86,78.93,78.76,78.8,39384.0,75.5335,75.6006,75.4378,75.4761,39384.0
2023-09-07 14:40:00,78.79,79.0,78.79,78.9,52715.0,75.4665,75.6676,75.4665,75.5719,52715.0
2023-09-07 14:50:00,78.9,79.0,78.85,78.93,50444.0,75.5719,75.6676,75.524,75.6006,50444.0
2023-09-07 15:00:00,78.93,79.08,78.74,78.78,43273.0,75.6006,75.7443,75.4186,75.4569,43273.0
2023-09-07 15:10:00,78.78,78.95,78.77,78.88,47636.0,75.4569,75.6198,75.4473,75.5527,47636.0
2023-09-07 15:20:00,78.88,79.04,78.85,79.04,51050.0,75.5527,75.706,75.524,75.706,51050.0
2023-09-07 15:30:00,79.03,79.06,78.8,78.86,83445.0,75.6964,75.7251,75.4761,75.5335,83445.0
2023-09-07 15:40:00,78.87,79.09,78.86,78.98,107284.0,75.5431,75.7538,75.5335,75.6485,107284.0
2023-09-07 15:50:00,78.99,79.21,78.97,79.09,484853.0,75.6581,75.8688,75.6389,75.7538,484853.0
2023-09-08 09:30:00,79.06,79.47,78.76,79.17,60820.0,75.7251,76.1178,75.4378,75.8305,60820.0
2023-09-08 09:40:00,79.16,79.37,79.08,79.3,49511.0,75.8209,76.022,75.7443,75.955,49511.0
2023-09-08 09:50:00,79.3,79.46,79.1,79.29,63147.0,75.955,76.1082,75.7634,75.9454,63147.0
2023-09-08 10:00:00,79.3,79.71,79.23,79.56,42334.0,75.955,76.3477,75.8879,76.204,42334.0
2023-09-08 10:10:00,79.6,79.69,79.54,79.6,30607.0,76.2423,76.3285,76.1849,76.2423,30607.0
2023-09-08 10:20:00,79.57,79.63,79.48,79.57,36763.0,76.2136,76.2711,76.1274,76.2136,36763.0
2023-09-08 10:30:00,79.58,79.65,79.33,79.38,59403.0,76.2232,76.2902,75.9837,76.0316,59403.0
2023-09-08 10:40:00,79.38,79.41,79.1,79.22,58007.0,76.0316,76.0603,75.7634,75.8784,58007.0
2023-09-08 10:50:00,79.22,79.38,79.1,79.1,97792.0,75.8784,76.0316,75.7634,75.7634,97792.0
2023-09-08 11:00:00,79.1,79.25,79.02,79.16,196500.0,75.7634,75.9071,75.6868,75.8209,196500.0
2023-09-08 11:10:00,79.15,79.44,79.14,79.36,121241.0,75.8113,76.0891,75.8017,76.0125,121241.0
2023-09-08 11:20:00,79.36,79.68,79.28,79.64,57809.0,76.0125,76.319,75.9358,76.2806,57809.0
2023-09-08 11:30:00,79.64,79.65,79.4,79.43,66402.0,76.2806,76.2902,76.0508,76.0795,66402.0
2023-09-08 11:40:00,79.44,79.44,79.18,79.33,81302.0,76.0891,76.0891,75.8401,75.9837,81302.0
2023-09-08 11:50:00,79.31,79.31,79.15,79.17,30350.0,75.9646,75.9646,75.8113,75.8305,30350.0
2023-09-08 12:00:00,79.22,79.31,79.14,79.23,28588.0,75.8784,75.9646,75.8017,75.8879,28588.0
2023-09-08 12:10:00,79.23,79.44,79.21,79.43,22798.0,75.8879,76.0891,75.8688,76.0795,22798.0
2023-09-08 12:20:00,79.43,79.43,79.24,79.26,67042.0,76.0795,76.0795,75.8975,75.9167,67042.0
2023-09-08 12:30:00,79.26,79.28,79.16,79.2,53621.0,75.9167,75.9358,75.8209,75.8592,53621.0
2023-09-08 12:40:00,79.19,79.27,79.12,79.15,26982.0,75.8496,75.9263,75.7826,75.8113,26982.0
2023-09-08 12:50:00,79.14,79.17,79.08,79.15,35995.0,75.8017,75.8305,75.7443,75.8113,35995.0
2023-09-08 13:00:00,79.13,79.14,78.97,79.03,63190.0,75.7922,75.8017,75.6389,75.6964,63190.0
2023-09-08 13:10:00,79.05,79.13,78.9,79.13,74571.0,75.7155,75.7922,75.5719,75.7922,74571.0
2023-09-08 13:20:00,79.16,79.28,79.05,79.12,29636.0,75.8209,75.9358,75.7155,75.7826,29636.0
2023-09-08 13:30:00,79.11,79.18,79.01,79.04,50860.0,75.773,75.8401,75.6772,75.706,50860.0
2023-09-08 13:40:00,79.01,79.06,78.95,78.99,94972.0,75.6772,75.7251,75.6198,75.6581,94972.0
2023-09-08 13:50:00,78.99,79.0,78.85,78.93,34674.0,75.6581,75.6676,75.524,75.6006,34674.0
2023-09-08 14:00:00,78.93,79.16,78.93,79.15,30927.0,75.6006,75.8209,75.6006,75.8113,30927.0
2023-09-08 14:10:00,79.16,79.17,78.79,78.82,57681.0,75.8209,75.8305,75.4665,75.4952,57681.0
2023-09-08 14:20:00,78.77,78.9,78.75,78.89,16009.0,75.4473,75.5719,75.4282,75.5623,16009.0
2023-09-08 14:30:00,78.89,78.9,78.69,78.69,36517.0,75.5623,75.5719,75.3707,75.3707,36517.0
2023-09-08 14:40:00,78.7,78.9,78.69,78.82,33440.0,75.3803,75.5719,75.3707,75.4952,33440.0
2023-09-08 14:50:00,78.83,78.88,78.75,78.75,31850.0,75.5048,75.5527,75.4282,75.4282,31850.0
2023-09-08 15:00:00,78.75,78.79,78.56,78.76,62550.0,75.4282,75.4665,75.2462,75.4378,62550.0
2023-09-08 15:10:00,78.75,78.76,78.58,78.59,94019.0,75.4282,75.4378,75.2654,75.2749,94019.0
2023-09-08 15:20:00,78.58,78.6,78.44,78.6,129940.0,75.2654,75.2845,75.1313,75.2845,129940.0
2023-09-08 15:30:00,78.6,78.72,78.49,78.51,134734.0,75.2845,75.3995,75.1792,75.1983,134734.0
2023-09-08 15:40:00,78.5,78.73,78.48,78.73,106336.0,75.1887,75.409,75.1696,75.409,106336.0
2023-09-08 15:50:00,78.74,78.82,78.63,78.81,456195.0,75.4186,75.4952,75.3133,75.4857,456195.0
2023-09-11 09:30:00,79.39,80.14,79.07,79.12,89989.0,76.0412,76.7596,75.7347,75.7826,89989.0
2023-09-11 09:40:00,79.13,79.13,78.53,78.79,37286.0,75.7922,75.7922,75.2175,75.4665,37286.0
2023-09-11 09:50:00,78.83,78.84,78.35,78.51,43794.0,75.5048,75.5144,75.0451,75.1983,43794.0
2023-09-11 10:00:00,78.51,78.59,78.12,78.31,55652.0,75.1983,75.2749,74.8248,75.0067,55652.0
2023-09-11 10:10:00,78.27,78.32,78.07,78.25,28620.0,74.9684,75.0163,74.7769,74.9493,28620.0
2023-09-11 10:20:00,78.25,78.55,78.2,78.53,18521.0,74.9493,75.2366,74.9014,75.2175,18521.0
2023-09-11 10:30:00,78.52,78.52,78.13,78.26,28138.0,75.2079,75.2079,74.8343,74.9589,28138.0
2023-09-11 10:40:00,78.25,78.48,78.21,78.33,34700.0,74.9493,75.1696,74.911,75.0259,34700.0
2023-09-11 10:50:00,78.34,78.36,78.08,78.09,19582.0,75.0355,75.0546,74.7865,74.796,19582.0
2023-09-11 11:00:00,78.09,78.18,78.04,78.07,37626.0,74.796,74.8822,74.7481,74.7769,37626.0
2023-09-11 11:10:00,78.06,78.28,78.05,78.26,18476.0,74.7673,74.978,74.7577,74.9589,18476.0
2023-09-11 11:20:00,78.27,78.63,78.2,78.58,26644.0,74.9684,75.3133,74.9014,75.2654,26644.0
2023-09-11 11:30:00,78.59,78.69,78.56,78.63,29397.0,75.2749,75.3707,75.2462,75.3133,29397.0
2023-09-11 11:40:00,78.62,78.67,78.29,78.5,28278.0,75.3037,75.3516,74.9876,75.1887,28278.0
2023-09-11 11:50:00,78.49,78.66,78.48,78.57,27340.0,75.1792,75.342,75.1696,75.2558,27340.0
2023-09-11 12:00:00,78.58,78.97,78.56,78.92,42143.0,75.2654,75.6389,75.2462,75.591,42143.0
2023-09-11 12:10:00,78.94,78.99,78.81,78.85,23487.0,75.6102,75.6581,75.4857,75.524,23487.0
2023-09-11 12:20:00,78.83,79.02,78.79,78.96,65012.0,75.5048,75.6868,75.4665,75.6293,65012.0
2023-09-11 12:30:00,78.99,79.02,78.93,78.95,21579.0,75.6581,75.6868,75.6006,75.6198,21579.0
2023-09-11 12:40:00,78.95,79.08,78.93,79.05,24076.0,75.6198,75.7443,75.6006,75.7155,24076.0
2023-09-11 12:50:00,79.05,79.15,78.98,79.09,25022.0,75.7155,75.8113,75.6485,75.7538,25022.0
2023-09-11 13:00:00,79.08,79.19,79.0,79.14,32010.0,75.7443,75.8496,75.6676,75.8017,32010.0
2023-09-11 13:10:00,79.15,79.18,79.0,79.08,43908.0,75.8113,75.8401,75.6676,75.7443,43908.0
2023-09-11 13:20:00,79.07,79.3,79.05,79.29,22368.0,75.7347,75.955,75.7155,75.9454,22368.0
2023-09-11 13:30:00,79.32,79.5,79.3,79.48,28697.0,75.9741,76.1466,75.955,76.1274,28697.0
2023-09-11 13:40:00,79.48,79.52,79.37,79.41,25899.0,76.1274,76.1657,76.022,76.0603,25899.0
2023-09-11 13:50:00,79.44,79.58,79.41,79.55,25668.0,76.0891,76.2232,76.0603,76.1944,25668.0
2023-09-11 14:00:00,79.54,79.55,79.27,79.42,30962.0,76.1849,76.1944,75.9263,76.0699,30962.0
2023-09-11 14:10:00,79.41,79.54,79.38,79.54,24346.0,76.0603,76.1849,76.0316,76.1849,24346.0
2023-09-11 14:20:00,79.53,79.55,79.47,79.53,21343.0,76.1753,76.1944,76.1178,76.1753,21343.0
2023-09-11 14:30:00,79.53,79.6,79.5,79.57,32771.0,76.1753,76.2423,76.1466,76.2136,32771.0
2023-09-11 14:40:00,79.58,79.65,79.47,79.63,33759.0,76.2232,76.2902,76.1178,76.2711,33759.0
2023-09-11 14:50:00,79.63,79.67,79.56,79.59,28327.0,76.2711,76.3094,76.204,76.2328,28327.0
2023-09-11 15:00:00,79.58,79.58,79.41,79.47,58152.0,76.2232,76.2232,76.0603,76.1178,58152.0
2023-09-11 15:10:00,79.47,79.47,79.28,79.44,54274.0,76.1178,76.1178,75.9358,76.0891,54274.0
2023-09-11 15:20:00,79.45,79.69,79.44,79.66,63046.0,76.0987,76.3285,76.0891,76.2998,63046.0
2023-09-11 15:30:00,79.67,79.71,79.51,79.51,67312.0,76.3094,76.3477,76.1561,76.1561,67312.0
2023-09-11 15:40:00,79.51,79.62,79.5,79.59,69258.0,76.1561,76.2615,76.1466,76.2328,69258.0
2023-09-11 15:50:00,79.58,79.65,79.33,79.45,300888.0,76.2232,76.2902,75.9837,76.0987,300888.0
2023-09-12 09:30:00,78.8,79.48,78.57,79.4,38670.0,75.4761,76.1274,75.2558,76.0508,38670.0
2023-09-12 09:40:00,79.37,79.74,79.37,79.49,25133.0,76.022,76.3764,76.022,76.137,25133.0
2023-09-12 09:50:00,79.56,79.85,79.53,79.83,20266.0,76.204,76.4818,76.1753,76.4626,20266.0
2023-09-12 10:00:00,79.82,79.95,79.68,79.72,44037.0,76.4531,76.5776,76.319,76.3573,44037.0
2023-09-12 10:10:00,79.76,79.79,79.64,79.66,18714.0,76.3956,76.4243,76.2806,76.2998,18714.0
2023-09-12 10:20:00,79.63,79.66,79.0,79.05,32183.0,76.2711,76.2998,75.6676,75.7155,32183.0
2023-09-12 10:30:00,79.05,79.09,78.91,78.94,19267.0,75.7155,75.7538,75.5814,75.6102,19267.0
2023-09-12 10:40:00,78.96,79.08,78.85,78.94,29606.0,75.6293,75.7443,75.524,75.6102,29606.0
2023-09-12 10:50:00,78.92,78.92,78.75,78.79,29936.0,75.591,75.591,75.4282,75.4665,29936.0
2023-09-12 11:00:00,78.74,78.87,78.59,78.62,30491.0,75.4186,75.5431,75.2749,75.3037,30491.0
2023-09-12 11:10:00,78.61,78.78,78.59,78.77,14775.0,75.2941,75.4569,75.2749,75.4473,14775.0
2023-09-12 11:20:00,78.78,78.84,78.69,78.84,11872.0,75.4569,75.5144,75.3707,75.5144,11872.0
2023-09-12 11:30:00,78.85,78.87,78.79,78.82,31048.0,75.524,75.5431,75.4665,75.4952,31048.0
2023-09-12 11:40:00,78.82,78.92,78.74,78.88,51031.0,75.4952,75.591,75.4186,75.5527,51031.0
2023-09-12 11:50:00,78.89,78.98,78.85,78.95,33074.0,75.5623,75.6485,75.524,75.6198,33074.0
2023-09-12 12:00:00,78.97,79.15,78.95,79.14,13524.0,75.6389,75.8113,75.6198,75.8017,13524.0
2023-09-12 12:10:00,79.16,79.16,79.04,79.1,11128.0,75.8209,75.8209,75.706,75.7634,11128.0
2023-09-12 12:20:00,79.11,79.11,78.99,79.03,10570.0,75.773,75.773,75.6581,75.6964,10570.0
2023-09-12 12:30:00,79.01,79.02,78.87,78.92,12357.0,75.6772,75.6868,75.5431,75.591,12357.0
2023-09-12 12:40:00,78.88,79.09,78.88,79.07,19651.0,75.5527,75.7538,75.5527,75.7347,19651.0
2023-09-12 12:50:00,79.06,79.07,78.9,78.97,13317.0,75.7251,75.7347,75.5719,75.6389,13317.0
2023-09-12 13:00:00,78.96,79.11,78.89,79.03,15341.0,75.6293,75.773,75.5623,75.6964,15341.0
2023-09-12 13:10:00,79.01,79.17,78.99,79.16,15323.0,75.6772,75.8305,75.6581,75.8209,15323.0
2023-09-12 13:20:00,79.19,79.43,79.18,79.42,19690.0,75.8496,76.0795,75.8401,76.0699,19690.0
2023-09-12 13:30:00,79.43,79.5,79.35,79.37,22812.0,76.0795,76.1466,76.0029,76.022,22812.0
2023-09-12 13:40:00,79.38,79.38,79.1,79.16,17083.0,76.0316,76.0316,75.7634,75.8209,17083.0
2023-09-12 13:50:00,79.15,79.17,79.02,79.08,34164.0,75.8113,75.8305,75.6868,75.7443,34164.0
2023-09-12 14:00:00,79.04,79.05,78.86,78.89,34780.0,75.706,75.7155,75.5335,75.5623,34780.0
2023-09-12 14:10:00,78.9,78.93,78.77,78.86,45063.0,75.5719,75.6006,75.4473,75.5335,45063.0
2023-09-12 14:20:00,78.87,78.91,78.78,78.83,28144.0,75.5431,75.5814,75.4569,75.5048,28144.0
2023-09-12 14:30:00,78.82,78.84,78.63,78.69,36952.0,75.4952,75.5144,75.3133,75.3707,36952.0
2023-09-12 14:40:00,78.69,78.75,78.61,78.66,28359.0,75.3707,75.4282,75.2941,75.342,28359.0
2023-09-12 14:50:00,78.65,78.65,78.5,78.52,37159.0,75.3324,75.3324,75.1887,75.2079,37159.0
2023-09-12 15:00:00,78.5,78.55,78.39,78.41,44467.0,75.1887,75.2366,75.0834,75.1025,44467.0
2023-09-12 15:10:00,78.41,78.45,78.23,78.27,47774.0,75.1025,75.1408,74.9301,74.9684,47774.0
2023-09-12 15:20:00,78.27,78.31,78.24,78.26,54328.0,74.9684,75.0067,74.9397,74.9589,54328.0
2023-09-12 15:30:00,78.27,78.37,78.19,78.33,46430.0,74.9684,75.0642,74.8918,75.0259,46430.0
2023-09-12 15:40:00,78.33,78.47,78.31,78.33,66263.0,75.0259,75.16,75.0067,75.0259,66263.0
2023-09-12 15:50:00,78.35,78.51,78.32,78.37,295507.0,75.0451,75.1983,75.0163,75.0642,295507.0
2023-09-13 09:30:00,78.64,79.16,78.5,78.87,53877.0,75.3228,75.8209,75.1887,75.5431,53877.0
2023-09-13 09:40:00,78.87,78.88,78.5,78.62,24442.0,75.5431,75.5527,75.1887,75.3037,24442.0
2023-09-13 09:50:00,78.65,78.76,78.49,78.76,23194.0,75.3324,75.4378,75.1792,75.4378,23194.0
2023-09-13 10:00:00,78.75,78.78,78.41,78.62,77582.0,75.4282,75.4569,75.1025,75.3037,77582.0
2023-09-13 10:10:00,78.63,78.75,78.59,78.73,37790.0,75.3133,75.4282,75.2749,75.409,37790.0
2023-09-13 10:20:00,78.73,79.26,78.68,79.21,83210.0,75.409,75.9167,75.3611,75.8688,83210.0
2023-09-13 10:30:00,79.23,79.57,79.2,79.55,79472.0,75.8879,76.2136,75.8592,76.1944,79472.0
2023-09-13 10:40:00,79.56,79.63,79.28,79.29,44006.0,76.204,76.2711,75.9358,75.9454,44006.0
2023-09-13 10:50:00,79.28,79.3,79.06,79.19,28864.0,75.9358,75.955,75.7251,75.8496,28864.0
2023-09-13 11:00:00,79.2,79.58,79.11,79.55,36087.0,75.8592,76.2232,75.773,76.1944,36087.0
2023-09-13 11:10:00,79.57,79.65,79.53,79.58,30285.0,76.2136,76.2902,76.1753,76.2232,30285.0
2023-09-13 11:20:00,79.57,79.74,79.53,79.67,29572.0,76.2136,76.3764,76.1753,76.3094,29572.0
2023-09-13 11:30:00,79.66,79.78,79.61,79.65,23804.0,76.2998,76.4147,76.2519,76.2902,23804.0
2023-09-13 11:40:00,79.64,79.65,79.46,79.49,25669.0,76.2806,76.2902,76.1082,76.137,25669.0
2023-09-13 11:50:00,79.51,79.6,79.3,79.59,19455.0,76.1561,76.2423,75.955,76.2328,19455.0
2023-09-13 12:00:00,79.6,79.61,79.43,79.52,25933.0,76.2423,76.2519,76.0795,76.1657,25933.0
2023-09-13 12:10:00,79.53,79.53,79.32,79.42,30760.0,76.1753,76.1753,75.9741,76.0699,30760.0
2023-09-13 12:20:00,79.43,79.55,79.42,79.55,18666.0,76.0795,76.1944,76.0699,76.1944,18666.0
2023-09-13 12:30:00,79.56,79.6,79.42,79.44,14976.0,76.204,76.2423,76.0699,76.0891,14976.0
2023-09-13 12:40:00,79.44,79.53,79.43,79.44,28898.0,76.0891,76.1753,76.0795,76.0891,28898.0
2023-09-13 12:50:00,79.45,79.59,79.41,79.45,14646.0,76.0987,76.2328,76.0603,76.0987,14646.0
2023-09-13 13:00:00,79.45,79.51,79.39,79.43,19801.0,76.0987,76.1561,76.0412,76.0795,19801.0
2023-09-13 13:10:00,79.43,79.51,79.4,79.43,17936.0,76.0795,76.1561,76.0508,76.0795,17936.0
2023-09-13 13:20:00,79.44,79.53,79.38,79.38,19429.0,76.0891,76.1753,76.0316,76.0316,19429.0
2023-09-13 13:30:00,79.37,79.46,79.32,79.36,21983.0,76.022,76.1082,75.9741,76.0125,21983.0
2023-09-13 13:40:00,79.35,79.47,79.34,79.4,13327.0,76.0029,76.1178,75.9933,76.0508,13327.0
2023-09-13 13:50:00,79.4,79.42,79.35,79.38,15627.0,76.0508,76.0699,76.0029,76.0316,15627.0
2023-09-13 14:00:00,79.38,79.42,79.21,79.23,18264.0,76.0316,76.0699,75.8688,75.8879,18264.0
2023-09-13 14:10:00,79.24,79.3,79.14,79.16,17889.0,75.8975,75.955,75.8017,75.8209,17889.0
2023-09-13 14:20:00,79.15,79.15,79.09,79.13,13354.0,75.8113,75.8113,75.7538,75.7922,13354.0
2023-09-13 14:30:00,79.14,79.14,78.98,79.05,33227.0,75.8017,75.8017,75.6485,75.7155,33227.0
2023-09-13 14:40:00,79.05,79.11,78.98,79.0,23104.0,75.7155,75.773,75.6485,75.6676,23104.0
2023-09-13 14:50:00,78.98,78.99,78.64,78.79,30183.0,75.6485,75.6581,75.3228,75.4665,30183.0
2023-09-13 15:00:00,78.8,78.81,78.43,78.45,48359.0,75.4761,75.4857,75.1217,75.1408,48359.0
2023-09-13 15:10:00,78.45,78.51,78.38,78.46,45664.0,75.1408,75.1983,75.0738,75.1504,45664.0
2023-09-13 15:20:00,78.48,78.6,78.44,78.6,35927.0,75.1696,75.2845,75.1313,75.2845,35927.0
2023-09-13 15:30:00,78.61,78.77,78.6,78.72,45653.0,75.2941,75.4473,75.2845,75.3995,45653.0
2023-09-13 15:40:00,78.72,78.83,78.71,78.77,59340.0,75.3995,75.5048,75.3899,75.4473,59340.0
2023-09-13 15:50:00,78.76,78.76,78.51,78.69,303819.0,75.4378,75.4378,75.1983,75.3707,303819.0
2023-09-14 09:30:00,79.8,79.87,79.17,79.57,60262.0,76.4339,76.5009,75.8305,76.2136,60262.0
2023-09-14 09:40:00,79.6,79.61,78.7,78.71,23794.0,76.2423,76.2519,75.3803,75.3899,23794.0
2023-09-14 09:50:00,78.73,78.8,78.42,78.78,22076.0,75.409,75.4761,75.1121,75.4569,22076.0
2023-09-14 10:00:00,78.79,78.83,78.57,78.77,20494.0,75.4665,75.5048,75.2558,75.4473,20494.0
2023-09-14 10:10:00,78.75,78.98,78.63,78.78,46051.0,75.4282,75.6485,75.3133,75.4569,46051.0
2023-09-14 10:20:00,78.77,79.14,78.76,79.14,23607.0,75.4473,75.8017,75.4378,75.8017,23607.0
2023-09-14 10:30:00,79.13,79.47,79.13,79.42,29820.0,75.7922,76.1178,75.7922,76.0699,29820.0
2023-09-14 10:40:00,79.42,79.79,79.41,79.71,47054.0,76.0699,76.4243,76.0603,76.3477,47054.0
2023-09-14 10:50:00,79.72,79.99,79.71,79.95,51732.0,76.3573,76.6159,76.3477,76.5776,51732.0
2023-09-14 11:00:00,79.97,80.43,79.94,80.15,89179.0,76.5967,77.0373,76.568,76.7691,89179.0
2023-09-14 11:10:00,80.13,80.21,79.84,79.9,39216.0,76.75,76.8266,76.4722,76.5297,39216.0
2023-09-14 11:20:00,79.9,79.94,79.81,79.84,24951.0,76.5297,76.568,76.4435,76.4722,24951.0
2023-09-14 11:30:00,79.84,79.95,79.71,79.77,23556.0,76.4722,76.5776,76.3477,76.4052,23556.0
2023-09-14 11:40:00,79.75,79.76,79.57,79.63,19508.0,76.386,76.3956,76.2136,76.2711,19508.0
2023-09-14 11:50:00,79.61,79.94,79.6,79.88,38223.0,76.2519,76.568,76.2423,76.5105,38223.0
2023-09-14 12:00:00,79.89,79.92,79.56,79.56,22605.0,76.5201,76.5488,76.204,76.204,22605.0
2023-09-14 12:10:00,79.55,79.87,79.54,79.82,17671.0,76.1944,76.5009,76.1849,76.4531,17671.0
2023-09-14 12:20:00,79.82,79.88,79.68,79.85,29339.0,76.4531,76.5105,76.319,76.4818,29339.0
2023-09-14 12:30:00,79.91,79.98,79.84,79.86,19503.0,76.5393,76.6063,76.4722,76.4914,19503.0
2023-09-14 12:40:00,79.85,79.96,79.82,79.95,11905.0,76.4818,76.5871,76.4531,76.5776,11905.0
2023-09-14 12:50:00,79.94,80.23,79.94,80.2,17940.0,76.568,76.8458,76.568,76.817,17940.0
2023-09-14 13:00:00,80.21,80.35,80.19,80.31,50203.0,76.8266,76.9607,76.8074,76.9224,50203.0
2023-09-14 13:10:00,80.29,80.53,80.26,80.49,35550.0,76.9032,77.1331,76.8745,77.0948,35550.0
2023-09-14 13:20:00,80.49,80.61,80.38,80.59,35861.0,77.0948,77.2097,76.9894,77.1906,35861.0
2023-09-14 13:30:00,80.59,80.63,80.36,80.5,34568.0,77.1906,77.2289,76.9703,77.1044,34568.0
2023-09-14 13:40:00,80.5,80.52,80.34,80.39,28283.0,77.1044,77.1235,76.9511,76.999,28283.0
2023-09-14 13:50:00,80.38,80.42,80.07,80.09,36196.0,76.9894,77.0277,76.6925,76.7117,36196.0
2023-09-14 14:00:00,80.08,80.11,79.93,79.93,32519.0,76.7021,76.7308,76.5584,76.5584,32519.0
2023-09-14 14:10:00,79.92,79.96,79.77,79.78,49164.0,76.5488,76.5871,76.4052,76.4147,49164.0
2023-09-14 14:20:00,79.79,79.92,79.77,79.83,30744.0,76.4243,76.5488,76.4052,76.4626,30744.0
2023-09-14 14:30:00,79.82,80.12,79.8,80.09,49395.0,76.4531,76.7404,76.4339,76.7117,49395.0
2023-09-14 14:40:00,80.09,80.15,80.07,80.13,21079.0,76.7117,76.7691,76.6925,76.75,21079.0
2023-09-14 14:50:00,80.13,80.17,80.07,80.16,23619.0,76.75,76.7883,76.6925,76.7787,23619.0
2023-09-14 15:00:00,80.16,80.48,80.15,80.44,34078.0,76.7787,77.0852,76.7691,77.0469,34078.0
2023-09-14 15:10:00,80.44,80.45,80.22,80.24,39896.0,77.0469,77.0565,76.8362,76.8553,39896.0
2023-09-14 15:20:00,80.24,80.27,80.15,80.18,49339.0,76.8553,76.8841,76.7691,76.7979,49339.0
2023-09-14 15:30:00,80.17,80.23,80.1,80.18,49338.0,76.7883,76.8458,76.7212,76.7979,49338.0
2023-09-14 15:40:00,80.19,80.23,80.07,80.11,75112.0,76.8074,76.8458,76.6925,76.7308,75112.0
2023-09-14 15:50:00,80.12,80.19,79.99,80.03,252231.0,76.7404,76.8074,76.6159,76.6542,252231.0
2023-09-15 09:30:00,79.73,79.73,79.06,79.38,762367.0,76.3669,76.3669,75.7251,76.0316,762367.0
2023-09-15 09:40:00,79.37,79.44,79.16,79.19,71713.0,76.022,76.0891,75.8209,75.8496,71713.0
2023-09-15 09:50:00,79.2,79.31,78.78,79.0,52433.0,75.8592,75.9646,75.4569,75.6676,52433.0
2023-09-15 10:00:00,79.02,79.37,79.0,79.03,114010.0,75.6868,76.022,75.6676,75.6964,114010.0
2023-09-15 10:10:00,79.08,79.12,78.68,78.76,56040.0,75.7443,75.7826,75.3611,75.4378,56040.0
2023-09-15 10:20:00,78.76,78.78,78.48,78.59,43069.0,75.4378,75.4569,75.1696,75.2749,43069.0
2023-09-15 10:30:00,78.57,78.62,78.42,78.46,63750.0,75.2558,75.3037,75.1121,75.1504,63750.0
2023-09-15 10:40:00,78.47,78.49,78.24,78.26,50929.0,75.16,75.1792,74.9397,74.9589,50929.0
2023-09-15 10:50:00,78.26,78.27,77.91,77.91,50520.0,74.9589,74.9684,74.6236,74.6236,50520.0
2023-09-15 11:00:00,77.92,78.18,77.92,78.17,75243.0,74.6332,74.8822,74.6332,74.8727,75243.0
2023-09-15 11:10:00,78.16,78.23,78.02,78.09,53381.0,74.8631,74.9301,74.729,74.796,53381.0
2023-09-15 11:20:00,78.1,78.15,78.0,78.06,30836.0,74.8056,74.8535,74.7098,74.7673,30836.0
2023-09-15 11:30:00,77.96,78.08,77.89,78.0,44634.0,74.6715,74.7865,74.6045,74.7098,44634.0
2023-09-15 11:40:00,78.01,78.15,78.0,78.14,52027.0,74.7194,74.8535,74.7098,74.8439,52027.0
2023-09-15 11:50:00,78.14,78.16,77.89,78.03,32205.0,74.8439,74.8631,74.6045,74.7386,32205.0
2023-09-15 12:00:00,78.03,78.18,78.03,78.11,34938.0,74.7386,74.8822,74.7386,74.8152,34938.0
2023-09-15 12:10:00,78.11,78.16,77.95,78.13,78117.0,74.8152,74.8631,74.6619,74.8343,78117.0
2023-09-15 12:20:00,78.13,78.22,78.05,78.09,52998.0,74.8343,74.9205,74.7577,74.796,52998.0
2023-09-15 12:30:00,78.09,78.19,78.09,78.11,27050.0,74.796,74.8918,74.796,74.8152,27050.0
2023-09-15 12:40:00,78.1,78.1,77.94,78.04,29787.0,74.8056,74.8056,74.6524,74.7481,29787.0
2023-09-15 12:50:00,78.04,78.12,77.98,78.11,22144.0,74.7481,74.8248,74.6907,74.8152,22144.0
2023-09-15 13:00:00,78.12,78.12,77.82,77.83,33518.0,74.8248,74.8248,74.5374,74.547,33518.0
2023-09-15 13:10:00,77.84,77.85,77.72,77.73,41202.0,74.5566,74.5662,74.4416,74.4512,41202.0
2023-09-15 13:20:00,77.73,77.78,77.56,77.61,46891.0,74.4512,74.4991,74.2884,74.3363,46891.0
2023-09-15 13:30:00,77.59,77.7,77.55,77.7,81204.0,74.3171,74.4225,74.2788,74.4225,81204.0
2023-09-15 13:40:00,77.72,77.81,77.67,77.78,38568.0,74.4416,74.5278,74.3937,74.4991,38568.0
2023-09-15 13:50:00,77.77,77.77,77.61,77.64,27359.0,74.4895,74.4895,74.3363,74.365,27359.0
2023-09-15 14:00:00,77.65,77.65,77.53,77.57,50191.0,74.3746,74.3746,74.2597,74.298,50191.0
2023-09-15 14:10:00,77.56,77.7,77.55,77.64,81312.0,74.2884,74.4225,74.2788,74.365,81312.0
2023-09-15 14:20:00,77.64,77.65,77.41,77.52,37892.0,74.365,74.3746,74.1447,74.2501,37892.0
2023-09-15 14:30:00,77.51,77.52,77.35,77.45,44605.0,74.2405,74.2501,74.0872,74.183,44605.0
2023-09-15 14:40:00,77.47,77.59,77.38,77.59,46692.0,74.2022,74.3171,74.116,74.3171,46692.0
2023-09-15 14:50:00,77.59,77.59,77.25,77.39,76639.0,74.3171,74.3171,73.9915,74.1256,76639.0
2023-09-15 15:00:00,77.35,77.38,77.17,77.34,59737.0,74.0872,74.116,73.9148,74.0777,59737.0
2023-09-15 15:10:00,77.33,77.56,77.32,77.52,87075.0,74.0681,74.2884,74.0585,74.2501,87075.0
2023-09-15 15:20:00,77.53,77.94,77.48,77.9,77999.0,74.2597,74.6524,74.2118,74.614,77999.0
2023-09-15 15:30:00,77.92,78.04,77.71,77.72,107697.0,74.6332,74.7481,74.4321,74.4416,107697.0
2023-09-15 15:40:00,77.72,77.78,77.57,77.6,103267.0,74.4416,74.4991,74.298,74.3267,103267.0
2023-09-15 15:50:00,77.61,77.78,77.45,77.64,443340.0,74.3363,74.4991,74.183,74.365,443340.0
2023-09-18 09:30:00,77.38,77.86,76.8,77.75,160642.0,74.116,74.5757,73.5604,74.4704,160642.0
2023-09-18 09:40:00,77.73,77.9,77.3,77.82,88771.0,74.4512,74.614,74.0394,74.5374,88771.0
2023-09-18 09:50:00,77.82,77.94,77.6,77.69,53370.0,74.5374,74.6524,74.3267,74.4129,53370.0
2023-09-18 10:00:00,77.7,77.88,77.56,77.75,64428.0,74.4225,74.5949,74.2884,74.4704,64428.0
2023-09-18 10:10:00,77.75,77.99,77.66,77.88,86987.0,74.4704,74.7002,74.3842,74.5949,86987.0
2023-09-18 10:20:00,77.86,78.01,77.63,77.63,78443.0,74.5757,74.7194,74.3554,74.3554,78443.0
2023-09-18 10:30:00,77.63,77.75,77.4,77.53,55251.0,74.3554,74.4704,74.1351,74.2597,55251.0
2023-09-18 10:40:00,77.52,77.6,77.38,77.49,42687.0,74.2501,74.3267,74.116,74.2213,42687.0
2023-09-18 10:50:00,77.45,77.62,77.36,77.57,38148.0,74.183,74.3459,74.0968,74.298,38148.0
2023-09-18 11:00:00,77.57,77.9,77.57,77.8,28239.0,74.298,74.614,74.298,74.5183,28239.0
2023-09-18 11:10:00,77.8,77.88,77.73,77.74,29161.0,74.5183,74.5949,74.4512,74.4608,29161.0
2023-09-18 11:20:00,77.73,77.83,77.61,77.76,29849.0,74.4512,74.547,74.3363,74.4799,29849.0
2023-09-18 11:30:00,77.76,78.0,77.75,77.92,31949.0,74.4799,74.7098,74.4704,74.6332,31949.0
2023-09-18 11:40:00,77.92,78.09,77.91,77.97,22007.0,74.6332,74.796,74.6236,74.6811,22007.0
2023-09-18 11:50:00,77.95,78.13,77.94,78.09,30558.0,74.6619,74.8343,74.6524,74.796,30558.0
2023-09-18 12:00:00,78.12,78.15,78.01,78.02,17774.0,74.8248,74.8535,74.7194,74.729,17774.0
2023-09-18 12:10:00,78.02,78.12,77.99,78.01,24707.0,74.729,74.8248,74.7002,74.7194,24707.0
2023-09-18 12:20:00,78.0,78.14,77.92,78.08,22660.0,74.7098,74.8439,74.6332,74.7865,22660.0
2023-09-18 12:30:00,78.1,78.16,77.94,77.98,18812.0,74.8056,74.8631,74.6524,74.6907,18812.0
2023-09-18 12:40:00,77.98,78.02,77.9,78.01,19890.0,74.6907,74.729,74.614,74.7194,19890.0
2023-09-18 12:50:00,78.01,78.01,77.83,77.83,21578.0,74.7194,74.7194,74.547,74.547,21578.0
2023-09-18 13:00:00,77.83,77.97,77.77,77.79,43537.0,74.547,74.6811,74.4895,74.5087,43537.0
2023-09-18 13:10:00,77.81,77.83,77.71,77.77,34402.0,74.5278,74.547,74.4321,74.4895,34402.0
2023-09-18 13:20:00,77.77,77.94,77.77,77.81,14526.0,74.4895,74.6524,74.4895,74.5278,14526.0
2023-09-18 13:30:00,77.81,77.97,77.81,77.91,21245.0,74.5278,74.6811,74.5278,74.6236,21245.0
2023-09-18 13:40:00,77.91,77.96,77.83,77.9,14708.0,74.6236,74.6715,74.547,74.614,14708.0
2023-09-18 13:50:00,77.89,77.9,77.76,77.76,19564.0,74.6045,74.614,74.4799,74.4799,19564.0
2023-09-18 14:00:00,77.76,77.87,77.74,77.75,21757.0,74.4799,74.5853,74.4608,74.4704,21757.0
2023-09-18 14:10:00,77.74,77.87,77.67,77.71,28739.0,74.4608,74.5853,74.3937,74.4321,28739.0
2023-09-18 14:20:00,77.72,77.78,77.64,77.65,17840.0,74.4416,74.4991,74.365,74.3746,17840.0
2023-09-18 14:30:00,77.65,77.72,77.63,77.68,25045.0,74.3746,74.4416,74.3554,74.4033,25045.0
2023-09-18 14:40:00,77.68,77.68,77.57,77.57,32746.0,74.4033,74.4033,74.298,74.298,32746.0
2023-09-18 14:50:00,77.56,77.56,77.34,77.43,35760.0,74.2884,74.2884,74.0777,74.1639,35760.0
2023-09-18 15:00:00,77.42,77.54,77.35,77.53,31815.0,74.1543,74.2692,74.0872,74.2597,31815.0
2023-09-18 15:10:00,77.54,77.66,77.5,77.66,31479.0,74.2692,74.3842,74.2309,74.3842,31479.0
2023-09-18 15:20:00,77.67,77.67,77.52,77.65,50703.0,74.3937,74.3937,74.2501,74.3746,50703.0
2023-09-18 15:30:00,77.65,77.67,77.5,77.57,38419.0,74.3746,74.3937,74.2309,74.298,38419.0
2023-09-18 15:40:00,77.56,77.83,77.56,77.79,60767.0,74.2884,74.547,74.2884,74.5087,60767.0
2023-09-18 15:50:00,77.78,77.99,77.65,77.99,381483.0,74.4991,74.7002,74.3746,74.7002,381483.0
2023-09-19 09:30:00,77.58,77.88,77.17,77.55,59691.0,74.3075,74.5949,73.9148,74.2788,59691.0
2023-09-19 09:40:00,77.51,77.69,77.22,77.43,21542.0,74.2405,74.4129,73.9627,74.1639,21542.0
2023-09-19 09:50:00,77.32,77.45,77.03,77.04,17247.0,74.0585,74.183,73.7807,73.7903,17247.0
2023-09-19 10:00:00,77.04,77.07,76.82,77.03,35785.0,73.7903,73.8191,73.5796,73.7807,35785.0
2023-09-19 10:10:00,77.09,77.35,77.06,77.34,26366.0,73.8382,74.0872,73.8095,74.0777,26366.0
2023-09-19 10:20:00,77.35,77.51,77.25,77.31,29170.0,74.0872,74.2405,73.9915,74.0489,29170.0
2023-09-19 10:30:00,77.31,77.31,77.02,77.04,16386.0,74.0489,74.0489,73.7712,73.7903,16386.0
2023-09-19 10:40:00,77.05,77.11,76.98,77.09,26292.0,73.7999,73.8574,73.7329,73.8382,26292.0
2023-09-19 10:50:00,77.1,77.22,77.04,77.18,11688.0,73.8478,73.9627,73.7903,73.9244,11688.0
2023-09-19 11:00:00,77.25,77.48,77.25,77.45,15703.0,73.9915,74.2118,73.9915,74.183,15703.0
2023-09-19 11:10:00,77.48,77.49,77.24,77.43,30854.0,74.2118,74.2213,73.9819,74.1639,30854.0
2023-09-19 11:20:00,77.43,77.53,77.36,77.48,14402.0,74.1639,74.2597,74.0968,74.2118,14402.0
2023-09-19 11:30:00,77.47,77.61,77.44,77.5,10334.0,74.2022,74.3363,74.1734,74.2309,10334.0
2023-09-19 11:40:00,77.5,77.51,77.41,77.48,18810.0,74.2309,74.2405,74.1447,74.2118,18810.0
2023-09-19 11:50:00,77.48,77.57,77.45,77.56,17535.0,74.2118,74.298,74.183,74.2884,17535.0
2023-09-19 12:00:00,77.54,77.55,77.28,77.35,19511.0,74.2692,74.2788,74.0202,74.0872,19511.0
2023-09-19 12:10:00,77.35,77.52,77.35,77.52,15857.0,74.0872,74.2501,74.0872,74.2501,15857.0
2023-09-19 12:20:00,77.52,77.54,77.39,77.44,13020.0,74.2501,74.2692,74.1256,74.1734,13020.0
2023-09-19 12:30:00,77.43,77.44,77.36,77.36,7982.0,74.1639,74.1734,74.0968,74.0968,7982.0
2023-09-19 12:40:00,77.36,77.37,77.27,77.37,8763.0,74.0968,74.1064,74.0106,74.1064,8763.0
2023-09-19 12:50:00,77.4,77.58,77.4,77.58,11590.0,74.1351,74.3075,74.1351,74.3075,11590.0
2023-09-19 13:00:00,77.58,77.67,77.56,77.67,13910.0,74.3075,74.3937,74.2884,74.3937,13910.0
2023-09-19 13:10:00,77.67,77.79,77.65,77.78,20524.0,74.3937,74.5087,74.3746,74.4991,20524.0
2023-09-19 13:20:00,77.78,77.81,77.71,77.72,15711.0,74.4991,74.5278,74.4321,74.4416,15711.0
2023-09-19 13:30:00,77.74,77.83,77.74,77.81,16323.0,74.4608,74.547,74.4608,74.5278,16323.0
2023-09-19 13:40:00,77.83,78.11,77.76,78.08,35054.0,74.547,74.8152,74.4799,74.7865,35054.0
2023-09-19 13:50:00,78.09,78.15,77.93,77.95,16539.0,74.796,74.8535,74.6428,74.6619,16539.0
2023-09-19 14:00:00,77.94,77.99,77.7,77.7,14791.0,74.6524,74.7002,74.4225,74.4225,14791.0
2023-09-19 14:10:00,77.72,77.77,77.67,77.75,20041.0,74.4416,74.4895,74.3937,74.4704,20041.0
2023-09-19 14:20:00,77.76,77.79,77.67,77.69,15491.0,74.4799,74.5087,74.3937,74.4129,15491.0
2023-09-19 14:30:00,77.68,77.99,77.68,77.93,20233.0,74.4033,74.7002,74.4033,74.6428,20233.0
2023-09-19 14:40:00,77.92,77.96,77.77,77.8,12963.0,74.6332,74.6715,74.4895,74.5183,12963.0
2023-09-19 14:50:00,77.8,77.8,77.59,77.59,17312.0,74.5183,74.5183,74.3171,74.3171,17312.0
2023-09-19 15:00:00,77.58,77.66,77.55,77.62,30985.0,74.3075,74.3842,74.2788,74.3459,30985.0
2023-09-19 15:10:00,77.63,77.71,77.6,77.64,28887.0,74.3554,74.4321,74.3267,74.365,28887.0
2023-09-19 15:20:00,77.63,77.66,77.56,77.63,22903.0,74.3554,74.3842,74.2884,74.3554,22903.0
2023-09-19 15:30:00,77.63,77.67,77.58,77.67,35165.0,74.3554,74.3937,74.3075,74.3937,35165.0
2023-09-19 15:40:00,77.67,77.93,77.66,77.91,47971.0,74.3937,74.6428,74.3842,74.6236,47971.0
2023-09-19 15:50:00,77.91,77.95,77.65,77.78,219873.0,74.6236,74.6619,74.3746,74.4991,219873.0
2023-09-20 09:30:00,78.48,78.57,77.93,78.17,37306.0,75.1696,75.2558,74.6428,74.8727,37306.0
2023-09-20 09:40:00,78.2,78.57,78.2,78.51,30158.0,74.9014,75.2558,74.9014,75.1983,30158.0
2023-09-20 09:50:00,78.51,78.69,78.45,78.48,27820.0,75.1983,75.3707,75.1408,75.1696,27820.0
2023-09-20 10:00:00,78.45,78.53,78.29,78.5,21694.0,75.1408,75.2175,74.9876,75.1887,21694.0
2023-09-20 10:10:00,78.48,78.54,78.05,78.19,22877.0,75.1696,75.227,74.7577,74.8918,22877.0
2023-09-20 10:20:00,78.2,78.22,78.07,78.1,11823.0,74.9014,74.9205,74.7769,74.8056,11823.0
2023-09-20 10:30:00,78.1,78.25,78.08,78.16,16333.0,74.8056,74.9493,74.7865,74.8631,16333.0
2023-09-20 10:40:00,78.16,78.24,78.07,78.07,10816.0,74.8631,74.9397,74.7769,74.7769,10816.0
2023-09-20 10:50:00,78.06,78.19,78.05,78.15,15490.0,74.7673,74.8918,74.7577,74.8535,15490.0
2023-09-20 11:00:00,78.14,78.26,78.08,78.22,8266.0,74.8439,74.9589,74.7865,74.9205,8266.0
2023-09-20 11:10:00,78.2,78.24,78.09,78.09,12369.0,74.9014,74.9397,74.796,74.796,12369.0
2023-09-20 11:20:00,78.07,78.09,78.01,78.08,12372.0,74.7769,74.796,74.7194,74.7865,12372.0
2023-09-20 11:30:00,78.09,78.24,78.09,78.12,10482.0,74.796,74.9397,74.796,74.8248,10482.0
2023-09-20 11:40:00,78.14,78.34,78.14,78.34,26881.0,74.8439,75.0355,74.8439,75.0355,26881.0
2023-09-20 11:50:00,78.34,78.46,78.29,78.45,9316.0,75.0355,75.1504,74.9876,75.1408,9316.0
2023-09-20 12:00:00,78.45,78.46,78.2,78.25,20459.0,75.1408,75.1504,74.9014,74.9493,20459.0
2023-09-20 12:10:00,78.27,78.32,78.24,78.27,13525.0,74.9684,75.0163,74.9397,74.9684,13525.0
2023-09-20 12:20:00,78.29,78.35,78.2,78.33,10369.0,74.9876,75.0451,74.9014,75.0259,10369.0
2023-09-20 12:30:00,78.32,78.36,78.2,78.32,49618.0,75.0163,75.0546,74.9014,75.0163,49618.0
2023-09-20 12:40:00,78.32,78.39,78.26,78.29,10801.0,75.0163,75.0834,74.9589,74.9876,10801.0
2023-09-20 12:50:00,78.29,78.31,78.24,78.27,8322.0,74.9876,75.0067,74.9397,74.9684,8322.0
2023-09-20 13:00:00,78.27,78.28,78.14,78.15,13625.0,74.9684,74.978,74.8439,74.8535,13625.0
2023-09-20 13:10:00,78.14,78.17,78.05,78.16,14084.0,74.8439,74.8727,74.7577,74.8631,14084.0
2023-09-20 13:20:00,78.14,78.21,78.1,78.1,13286.0,74.8439,74.911,74.8056,74.8056,13286.0
2023-09-20 13:30:00,78.09,78.09,77.92,77.93,22354.0,74.796,74.796,74.6332,74.6428,22354.0
2023-09-20 13:40:00,77.91,78.04,77.89,78.0,13127.0,74.6236,74.7481,74.6045,74.7098,13127.0
2023-09-20 13:50:00,77.98,78.11,77.98,78.08,11631.0,74.6907,74.8152,74.6907,74.7865,11631.0
2023-09-20 14:00:00,78.07,78.08,77.59,77.76,28653.0,74.7769,74.7865,74.3171,74.4799,28653.0
2023-09-20 14:10:00,77.68,77.89,77.67,77.84,16802.0,74.4033,74.6045,74.3937,74.5566,16802.0
2023-09-20 14:20:00,77.83,78.03,77.77,77.94,14296.0,74.547,74.7386,74.4895,74.6524,14296.0
2023-09-20 14:30:00,77.92,78.28,77.86,78.1,29343.0,74.6332,74.978,74.5757,74.8056,29343.0
2023-09-20 14:40:00,78.11,78.11,77.79,77.83,11837.0,74.8152,74.8152,74.5087,74.547,11837.0
2023-09-20 14:50:00,77.79,77.92,77.59,77.59,23292.0,74.5087,74.6332,74.3171,74.3171,23292.0
2023-09-20 15:00:00,77.57,77.78,77.52,77.58,20329.0,74.298,74.4991,74.2501,74.3075,20329.0
2023-09-20 15:10:00,77.57,77.57,77.1,77.15,29495.0,74.298,74.298,73.8478,73.8957,29495.0
2023-09-20 15:20:00,77.14,77.33,77.05,77.3,44922.0,73.8861,74.0681,73.7999,74.0394,44922.0
2023-09-20 15:30:00,77.33,77.34,76.88,76.9,51093.0,74.0681,74.0777,73.6371,73.6562,51093.0
2023-09-20 15:40:00,76.89,77.0,76.75,76.97,74502.0,73.6466,73.752,73.5126,73.7233,74502.0
2023-09-20 15:50:00,76.94,77.1,76.66,76.71,338328.0,73.6945,73.8478,73.4263,73.4742,338328.0
2023-09-21 09:30:00,76.25,76.66,75.66,76.2,154771.0,73.0336,73.4263,72.4685,72.9858,154771.0
2023-09-21 09:40:00,76.2,76.6,76.03,76.5,59026.0,72.9858,73.3689,72.8229,73.2731,59026.0
2023-09-21 09:50:00,76.5,76.52,76.19,76.28,42591.0,73.2731,73.2923,72.9762,73.0624,42591.0
2023-09-21 10:00:00,76.32,76.76,76.2,76.74,72683.0,73.1007,73.5221,72.9858,73.503,72683.0
2023-09-21 10:10:00,76.74,77.02,76.66,76.78,57154.0,73.503,73.7712,73.4263,73.5413,57154.0
2023-09-21 10:20:00,76.75,77.08,76.71,77.0,47459.0,73.5126,73.8286,73.4742,73.752,47459.0
2023-09-21 10:30:00,77.0,77.3,76.94,77.3,49831.0,73.752,74.0394,73.6945,74.0394,49831.0
2023-09-21 10:40:00,77.32,77.37,77.15,77.3,76443.0,74.0585,74.1064,73.8957,74.0394,76443.0
2023-09-21 10:50:00,77.3,77.32,76.79,76.82,43999.0,74.0394,74.0585,73.5509,73.5796,43999.0
2023-09-21 11:00:00,76.82,77.11,76.8,77.0,43713.0,73.5796,73.8574,73.5604,73.752,43713.0
2023-09-21 11:10:00,76.99,77.09,76.7,76.79,23202.0,73.7424,73.8382,73.4647,73.5509,23202.0
2023-09-21 11:20:00,76.78,76.86,76.63,76.71,55411.0,73.5413,73.6179,73.3976,73.4742,55411.0
2023-09-21 11:30:00,76.69,77.02,76.65,76.94,52987.0,73.4551,73.7712,73.4168,73.6945,52987.0
2023-09-21 11:40:00,76.93,77.0,76.82,76.99,28683.0,73.685,73.752,73.5796,73.7424,28683.0
2023-09-21 11:50:00,76.98,77.01,76.77,76.81,24235.0,73.7329,73.7616,73.5317,73.57,24235.0
2023-09-21 12:00:00,76.81,76.81,76.67,76.72,22506.0,73.57,73.57,73.4359,73.4838,22506.0
2023-09-21 12:10:00,76.7,76.83,76.52,76.83,35076.0,73.4647,73.5892,73.2923,73.5892,35076.0
2023-09-21 12:20:00,76.82,76.96,76.73,76.91,142368.0,73.5796,73.7137,73.4934,73.6658,142368.0
2023-09-21 12:30:00,76.9,76.91,76.65,76.67,52681.0,73.6562,73.6658,73.4168,73.4359,52681.0
2023-09-21 12:40:00,76.67,76.83,76.65,76.83,43984.0,73.4359,73.5892,73.4168,73.5892,43984.0
2023-09-21 12:50:00,76.8,76.89,76.7,76.83,39336.0,73.5604,73.6466,73.4647,73.5892,39336.0
2023-09-21 13:00:00,76.83,77.07,76.81,76.96,38528.0,73.5892,73.8191,73.57,73.7137,38528.0
2023-09-21 13:10:00,76.96,77.18,76.92,77.07,35125.0,73.7137,73.9244,73.6754,73.8191,35125.0
2023-09-21 13:20:00,77.07,77.18,77.0,77.04,128015.0,73.8191,73.9244,73.752,73.7903,128015.0
2023-09-21 13:30:00,77.04,77.16,76.97,76.97,35871.0,73.7903,73.9053,73.7233,73.7233,35871.0
2023-09-21 13:40:00,76.94,76.96,76.79,76.88,20642.0,73.6945,73.7137,73.5509,73.6371,20642.0
2023-09-21 13:50:00,76.89,76.91,76.8,76.84,20429.0,73.6466,73.6658,73.5604,73.5988,20429.0
2023-09-21 14:00:00,76.84,76.85,76.6,76.62,23720.0,73.5988,73.6083,73.3689,73.388,23720.0
2023-09-21 14:10:00,76.61,76.79,76.61,76.77,25772.0,73.3785,73.5509,73.3785,73.5317,25772.0
2023-09-21 14:20:00,76.77,76.82,76.67,76.68,16844.0,73.5317,73.5796,73.4359,73.4455,16844.0
2023-09-21 14:30:00,76.68,76.77,76.56,76.72,33567.0,73.4455,73.5317,73.3306,73.4838,33567.0
2023-09-21 14:40:00,76.7,76.82,76.68,76.72,17606.0,73.4647,73.5796,73.4455,73.4838,17606.0
2023-09-21 14:50:00,76.72,76.76,76.63,76.67,21633.0,73.4838,73.5221,73.3976,73.4359,21633.0
2023-09-21 15:00:00,76.68,76.73,76.33,76.38,31389.0,73.4455,73.4934,73.1103,73.1582,31389.0
2023-09-21 15:10:00,76.38,76.38,76.15,76.27,39903.0,73.1582,73.1582,72.9379,73.0528,39903.0
2023-09-21 15:20:00,76.27,76.39,76.18,76.2,45209.0,73.0528,73.1677,72.9666,72.9858,45209.0
2023-09-21 15:30:00,76.21,76.31,76.1,76.22,64026.0,72.9953,73.0911,72.89,73.0049,64026.0
2023-09-21 15:40:00,76.22,76.3,76.15,76.22,96757.0,73.0049,73.0815,72.9379,73.0049,96757.0
2023-09-21 15:50:00,76.22,76.24,76.06,76.08,358432.0,73.0049,73.0241,72.8517,72.8708,358432.0
2023-09-22 09:30:00,76.68,77.26,76.61,76.8,125820.0,73.4455,74.001,73.3785,73.5604,125820.0
2023-09-22 09:40:00,76.82,76.89,76.41,76.89,66429.0,73.5796,73.6466,73.1869,73.6466,66429.0
2023-09-22 09:50:00,76.9,76.95,76.58,76.73,23935.0,73.6562,73.7041,73.3497,73.4934,23935.0
2023-09-22 10:00:00,76.72,77.04,76.57,76.88,33829.0,73.4838,73.7903,73.3401,73.6371,33829.0
2023-09-22 10:10:00,76.92,76.92,76.69,76.83,18289.0,73.6754,73.6754,73.4551,73.5892,18289.0
2023-09-22 10:20:00,76.84,77.16,76.76,77.14,31908.0,73.5988,73.9053,73.5221,73.8861,31908.0
2023-09-22 10:30:00,77.15,77.51,77.14,77.37,81525.0,73.8957,74.2405,73.8861,74.1064,81525.0
2023-09-22 10:40:00,77.39,77.47,77.29,77.39,55943.0,74.1256,74.2022,74.0298,74.1256,55943.0
2023-09-22 10:50:00,77.4,77.49,77.23,77.36,42412.0,74.1351,74.2213,73.9723,74.0968,42412.0
2023-09-22 11:00:00,77.37,77.43,77.24,77.24,25707.0,74.1064,74.1639,73.9819,73.9819,25707.0
2023-09-22 11:10:00,77.25,77.44,77.21,77.3,29222.0,73.9915,74.1734,73.9531,74.0394,29222.0
2023-09-22 11:20:00,77.27,77.36,77.22,77.34,15531.0,74.0106,74.0968,73.9627,74.0777,15531.0
2023-09-22 11:30:00,77.33,77.53,77.3,77.52,29686.0,74.0681,74.2597,74.0394,74.2501,29686.0
2023-09-22 11:40:00,77.52,77.52,77.35,77.38,32691.0,74.2501,74.2501,74.0872,74.116,32691.0
2023-09-22 11:50:00,77.38,77.43,77.28,77.28,12889.0,74.116,74.1639,74.0202,74.0202,12889.0
2023-09-22 12:00:00,77.27,77.4,77.25,77.37,14513.0,74.0106,74.1351,73.9915,74.1064,14513.0
2023-09-22 12:10:00,77.37,77.55,77.33,77.55,28601.0,74.1064,74.2788,74.0681,74.2788,28601.0
2023-09-22 12:20:00,77.55,77.6,77.46,77.5,16298.0,74.2788,74.3267,74.1926,74.2309,16298.0
2023-09-22 12:30:00,77.53,77.66,77.45,77.66,22351.0,74.2597,74.3842,74.183,74.3842,22351.0
2023-09-22 12:40:00,77.65,77.7,77.57,77.57,19754.0,74.3746,74.4225,74.298,74.298,19754.0
2023-09-22 12:50:00,77.55,77.7,77.52,77.66,17458.0,74.2788,74.4225,74.2501,74.3842,17458.0
2023-09-22 13:00:00,77.67,77.7,77.57,77.68,23744.0,74.3937,74.4225,74.298,74.4033,23744.0
2023-09-22 13:10:00,77.69,77.81,77.6,77.62,17961.0,74.4129,74.5278,74.3267,74.3459,17961.0
2023-09-22 13:20:00,77.61,77.61,77.29,77.36,66985.0,74.3363,74.3363,74.0298,74.0968,66985.0
2023-09-22 13:30:00,77.35,77.41,77.14,77.22,46169.0,74.0872,74.1447,73.8861,73.9627,46169.0
2023-09-22 13:40:00,77.22,77.25,77.15,77.24,33103.0,73.9627,73.9915,73.8957,73.9819,33103.0
2023-09-22 13:50:00,77.24,77.48,77.24,77.35,17574.0,73.9819,74.2118,73.9819,74.0872,17574.0
2023-09-22 14:00:00,77.36,77.44,77.27,77.28,19630.0,74.0968,74.1734,74.0106,74.0202,19630.0
2023-09-22 14:10:00,77.27,77.27,76.94,76.99,23669.0,74.0106,74.0106,73.6945,73.7424,23669.0
2023-09-22 14:20:00,77.0,77.16,76.96,77.0,18055.0,73.752,73.9053,73.7137,73.752,18055.0
2023-09-22 14:30:00,77.0,77.06,76.89,76.98,20196.0,73.752,73.8095,73.6466,73.7329,20196.0
2023-09-22 14:40:00,76.97,77.12,76.87,77.12,22216.0,73.7233,73.8669,73.6275,73.8669,22216.0
2023-09-22 14:50:00,77.12,77.13,77.02,77.08,19200.0,73.8669,73.8765,73.7712,73.8286,19200.0
2023-09-22 15:00:00,77.09,77.62,77.05,77.61,30768.0,73.8382,74.3459,73.7999,74.3363,30768.0
2023-09-22 15:10:00,77.62,77.66,77.49,77.58,27639.0,74.3459,74.3842,74.2213,74.3075,27639.0
2023-09-22 15:20:00,77.58,77.73,77.51,77.55,44810.0,74.3075,74.4512,74.2405,74.2788,44810.0
2023-09-22 15:30:00,77.54,77.65,77.4,77.54,51326.0,74.2692,74.3746,74.1351,74.2692,51326.0
2023-09-22 15:40:00,77.54,77.58,77.23,77.27,93311.0,74.2692,74.3075,73.9723,74.0106,93311.0
2023-09-22 15:50:00,77.26,77.27,76.95,77.11,467561.0,74.001,74.0106,73.7041,73.8574,467561.0
2023-09-25 09:30:00,76.51,76.84,76.21,76.73,35314.0,73.2827,73.5988,72.9953,73.4934,35314.0
2023-09-25 09:40:00,76.83,77.3,76.83,77.09,11732.0,73.5892,74.0394,73.5892,73.8382,11732.0
2023-09-25 09:50:00,77.13,77.19,76.96,76.98,14407.0,73.8765,73.934,73.7137,73.7329,14407.0
2023-09-25 10:00:00,76.94,76.96,76.55,76.66,12412.0,73.6945,73.7137,73.321,73.4263,12412.0
2023-09-25 10:10:00,76.65,76.87,76.62,76.67,17920.0,73.4168,73.6275,73.388,73.4359,17920.0
2023-09-25 10:20:00,76.66,76.75,76.54,76.69,35193.0,73.4263,73.5126,73.3114,73.4551,35193.0
2023-09-25 10:30:00,76.69,76.79,76.64,76.73,26171.0,73.4551,73.5509,73.4072,73.4934,26171.0
2023-09-25 10:40:00,76.71,76.94,76.66,76.91,19422.0,73.4742,73.6945,73.4263,73.6658,19422.0
2023-09-25 10:50:00,76.9,76.9,76.79,76.8,21731.0,73.6562,73.6562,73.5509,73.5604,21731.0
2023-09-25 11:00:00,76.78,77.07,76.78,77.04,16210.0,73.5413,73.8191,73.5413,73.7903,16210.0
2023-09-25 11:10:00,77.04,77.38,77.03,77.34,23927.0,73.7903,74.116,73.7807,74.0777,23927.0
2023-09-25 11:20:00,77.36,77.41,77.28,77.29,13086.0,74.0968,74.1447,74.0202,74.0298,13086.0
2023-09-25 11:30:00,77.29,77.4,77.27,77.3,8515.0,74.0298,74.1351,74.0106,74.0394,8515.0
2023-09-25 11:40:00,77.29,77.44,77.22,77.26,16217.0,74.0298,74.1734,73.9627,74.001,16217.0
2023-09-25 11:50:00,77.28,77.35,77.2,77.23,9804.0,74.0202,74.0872,73.9436,73.9723,9804.0
2023-09-25 12:00:00,77.24,77.27,77.14,77.2,11458.0,73.9819,74.0106,73.8861,73.9436,11458.0
2023-09-25 12:10:00,77.19,77.43,77.19,77.41,11752.0,73.934,74.1639,73.934,74.1447,11752.0
2023-09-25 12:20:00,77.4,77.54,77.39,77.51,26915.0,74.1351,74.2692,74.1256,74.2405,26915.0
2023-09-25 12:30:00,77.49,77.55,77.16,77.17,11134.0,74.2213,74.2788,73.9053,73.9148,11134.0
2023-09-25 12:40:00,77.17,77.24,77.12,77.14,10510.0,73.9148,73.9819,73.8669,73.8861,10510.0
2023-09-25 12:50:00,77.13,77.13,76.96,77.0,11367.0,73.8765,73.8765,73.7137,73.752,11367.0
2023-09-25 13:00:00,77.0,77.26,76.99,77.24,13820.0,73.752,74.001,73.7424,73.9819,13820.0
2023-09-25 13:10:00,77.27,77.36,77.21,77.21,15680.0,74.0106,74.0968,73.9531,73.9531,15680.0
2023-09-25 13:20:00,77.19,77.27,77.03,77.16,13807.0,73.934,74.0106,73.7807,73.9053,13807.0
2023-09-25 13:30:00,77.17,77.18,77.07,77.17,11277.0,73.9148,73.9244,73.8191,73.9148,11277.0
2023-09-25 13:40:00,77.14,77.17,77.0,77.08,18876.0,73.8861,73.9148,73.752,73.8286,18876.0
2023-09-25 13:50:00,77.07,77.14,77.04,77.09,10981.0,73.8191,73.8861,73.7903,73.8382,10981.0
2023-09-25 14:00:00,77.09,77.14,77.0,77.01,9398.0,73.8382,73.8861,73.752,73.7616,9398.0
2023-09-25 14:10:00,76.96,77.01,76.93,76.98,13145.0,73.7137,73.7616,73.685,73.7329,13145.0
2023-09-25 14:20:00,76.99,76.99,76.86,76.92,8474.0,73.7424,73.7424,73.6179,73.6754,8474.0
2023-09-25 14:30:00,76.91,77.05,76.9,76.98,15169.0,73.6658,73.7999,73.6562,73.7329,15169.0
2023-09-25 14:40:00,76.98,77.0,76.86,76.86,17169.0,73.7329,73.752,73.6179,73.6179,17169.0
2023-09-25 14:50:00,76.84,76.88,76.76,76.8,19949.0,73.5988,73.6371,73.5221,73.5604,19949.0
2023-09-25 15:00:00,76.79,76.8,76.62,76.67,37449.0,73.5509,73.5604,73.388,73.4359,37449.0
2023-09-25 15:10:00,76.66,77.12,76.66,77.12,40565.0,73.4263,73.8669,73.4263,73.8669,40565.0
2023-09-25 15:20:00,77.11,77.11,76.93,77.0,34659.0,73.8574,73.8574,73.685,73.752,34659.0
2023-09-25 15:30:00,77.0,77.15,76.94,77.13,31716.0,73.752,73.8957,73.6945,73.8765,31716.0
2023-09-25 15:40:00,77.14,77.15,77.02,77.11,33842.0,73.8861,73.8957,73.7712,73.8574,33842.0
2023-09-25 15:50:00,77.12,77.48,76.92,77.45,342477.0,73.8669,74.2118,73.6754,74.183,342477.0
2023-09-26 09:30:00,77.09,77.09,76.3,76.63,42861.0,73.8382,73.8382,73.0815,73.3976,42861.0
2023-09-26 09:40:00,76.61,77.02,76.61,76.73,30090.0,73.3785,73.7712,73.3785,73.4934,30090.0
2023-09-26 09:50:00,76.7,76.74,76.54,76.63,20416.0,73.4647,73.503,73.3114,73.3976,20416.0
2023-09-26 10:00:00,76.64,76.75,76.46,76.72,34928.0,73.4072,73.5126,73.2348,73.4838,34928.0
2023-09-26 10:10:00,76.7,76.71,76.45,76.53,31997.0,73.4647,73.4742,73.2252,73.3018,31997.0
2023-09-26 10:20:00,76.54,76.8,76.5,76.79,29338.0,73.3114,73.5604,73.2731,73.5509,29338.0
2023-09-26 10:30:00,76.78,76.88,76.7,76.84,28202.0,73.5413,73.6371,73.4647,73.5988,28202.0
2023-09-26 10:40:00,76.86,76.98,76.72,76.78,55032.0,73.6179,73.7329,73.4838,73.5413,55032.0
2023-09-26 10:50:00,76.8,76.97,76.68,76.97,88269.0,73.5604,73.7233,73.4455,73.7233,88269.0
2023-09-26 11:00:00,76.99,77.05,76.78,76.83,32550.0,73.7424,73.7999,73.5413,73.5892,32550.0
2023-09-26 11:10:00,76.8,76.88,76.71,76.73,19734.0,73.5604,73.6371,73.4742,73.4934,19734.0
2023-09-26 11:20:00,76.73,76.82,76.64,76.71,105319.0,73.4934,73.5796,73.4072,73.4742,105319.0
2023-09-26 11:30:00,76.71,76.89,76.64,76.85,41264.0,73.4742,73.6466,73.4072,73.6083,41264.0
2023-09-26 11:40:00,76.83,77.04,76.78,77.01,58763.0,73.5892,73.7903,73.5413,73.7616,58763.0
2023-09-26 11:50:00,77.02,77.03,76.83,76.88,33020.0,73.7712,73.7807,73.5892,73.6371,33020.0
2023-09-26 12:00:00,76.9,76.91,76.71,76.83,24148.0,73.6562,73.6658,73.4742,73.5892,24148.0
2023-09-26 12:10:00,76.82,76.95,76.8,76.83,29928.0,73.5796,73.7041,73.5604,73.5892,29928.0
2023-09-26 12:20:00,76.82,76.96,76.78,76.94,47088.0,73.5796,73.7137,73.5413,73.6945,47088.0
2023-09-26 12:30:00,76.93,76.95,76.75,76.76,52247.0,73.685,73.7041,73.5126,73.5221,52247.0
2023-09-26 12:40:00,76.76,76.79,76.59,76.71,36673.0,73.5221,73.5509,73.3593,73.4742,36673.0
2023-09-26 12:50:00,76.7,76.82,76.64,76.72,20425.0,73.4647,73.5796,73.4072,73.4838,20425.0
2023-09-26 13:00:00,76.64,76.82,76.63,76.81,25557.0,73.4072,73.5796,73.3976,73.57,25557.0
2023-09-26 13:10:00,76.8,76.91,76.71,76.71,15715.0,73.5604,73.6658,73.4742,73.4742,15715.0
2023-09-26 13:20:00,76.73,76.73,76.61,76.63,12023.0,73.4934,73.4934,73.3785,73.3976,12023.0
2023-09-26 13:30:00,76.6,76.68,76.3,76.36,40878.0,73.3689,73.4455,73.0815,73.139,40878.0
2023-09-26 13:40:00,76.34,76.35,76.2,76.21,18647.0,73.1198,73.1294,72.9858,72.9953,18647.0
2023-09-26 13:50:00,76.23,76.5,76.23,76.49,35295.0,73.0145,73.2731,73.0145,73.2635,35295.0
2023-09-26 14:00:00,76.47,76.49,76.25,76.29,23016.0,73.2444,73.2635,73.0336,73.072,23016.0
2023-09-26 14:10:00,76.27,76.28,76.0,76.0,34721.0,73.0528,73.0624,72.7942,72.7942,34721.0
2023-09-26 14:20:00,75.99,76.15,75.97,75.97,29991.0,72.7846,72.9379,72.7655,72.7655,29991.0
2023-09-26 14:30:00,76.0,76.15,75.99,76.01,41366.0,72.7942,72.9379,72.7846,72.8038,41366.0
2023-09-26 14:40:00,76.02,76.03,75.91,75.97,40179.0,72.8133,72.8229,72.708,72.7655,40179.0
2023-09-26 14:50:00,75.98,76.0,75.85,76.0,34117.0,72.775,72.7942,72.6505,72.7942,34117.0
2023-09-26 15:00:00,75.98,76.16,75.97,76.07,98772.0,72.775,72.9474,72.7655,72.8612,98772.0
2023-09-26 15:10:00,76.06,76.07,75.72,75.75,73845.0,72.8517,72.8612,72.526,72.5547,73845.0
2023-09-26 15:20:00,75.74,75.78,75.65,75.66,58420.0,72.5452,72.5835,72.459,72.4685,58420.0
2023-09-26 15:30:00,75.67,75.75,75.63,75.73,69295.0,72.4781,72.5547,72.4398,72.5356,69295.0
2023-09-26 15:40:00,75.73,75.92,75.73,75.8,100271.0,72.5356,72.7176,72.5356,72.6026,100271.0
2023-09-26 15:50:00,75.8,76.11,75.67,76.06,368186.0,72.6026,72.8995,72.4781,72.8517,368186.0
2023-09-27 09:30:00,76.74,76.94,76.61,76.63,36470.0,73.503,73.6945,73.3785,73.3976,36470.0
2023-09-27 09:40:00,76.64,76.69,76.27,76.51,14871.0,73.4072,73.4551,73.0528,73.2827,14871.0
2023-09-27 09:50:00,76.56,76.72,76.53,76.59,17335.0,73.3306,73.4838,73.3018,73.3593,17335.0
2023-09-27 10:00:00,76.6,76.65,76.42,76.56,21076.0,73.3689,73.4168,73.1965,73.3306,21076.0
2023-09-27 10:10:00,76.53,76.67,76.49,76.64,15257.0,73.3018,73.4359,73.2635,73.4072,15257.0
2023-09-27 10:20:00,76.63,76.81,76.58,76.78,36431.0,73.3976,73.57,73.3497,73.5413,36431.0
2023-09-27 10:30:00,76.77,76.85,76.65,76.79,51513.0,73.5317,73.6083,73.4168,73.5509,51513.0
2023-09-27 10:40:00,76.77,76.84,76.64,76.79,35372.0,73.5317,73.5988,73.4072,73.5509,35372.0
2023-09-27 10:50:00,76.71,76.71,76.31,76.4,44795.0,73.4742,73.4742,73.0911,73.1773,44795.0
2023-09-27 11:00:00,76.36,76.89,76.34,76.85,15954.0,73.139,73.6466,73.1198,73.6083,15954.0
2023-09-27 11:10:00,76.87,76.91,76.56,76.56,31721.0,73.6275,73.6658,73.3306,73.3306,31721.0
2023-09-27 11:20:00,76.56,76.77,76.55,76.61,37768.0,73.3306,73.5317,73.321,73.3785,37768.0
2023-09-27 11:30:00,76.64,76.66,76.41,76.44,19774.0,73.4072,73.4263,73.1869,73.2156,19774.0
2023-09-27 11:40:00,76.41,76.42,76.1,76.17,18497.0,73.1869,73.1965,72.89,72.957,18497.0
2023-09-27 11:50:00,76.17,76.27,76.1,76.13,24671.0,72.957,73.0528,72.89,72.9187,24671.0
2023-09-27 12:00:00,76.13,76.13,75.88,75.9,26371.0,72.9187,72.9187,72.6793,72.6984,26371.0
2023-09-27 12:10:00,75.92,75.99,75.8,75.85,23660.0,72.7176,72.7846,72.6026,72.6505,23660.0
2023-09-27 12:20:00,75.84,75.89,75.77,75.82,23886.0,72.6409,72.6888,72.5739,72.6218,23886.0
2023-09-27 12:30:00,75.82,75.97,75.81,75.89,34740.0,72.6218,72.7655,72.6122,72.6888,34740.0
2023-09-27 12:40:00,75.88,76.06,75.87,76.04,31607.0,72.6793,72.8517,72.6697,72.8325,31607.0
2023-09-27 12:50:00,76.04,76.06,75.82,75.86,41627.0,72.8325,72.8517,72.6218,72.6601,41627.0
2023-09-27 13:00:00,75.86,76.06,75.86,76.0,24100.0,72.6601,72.8517,72.6601,72.7942,24100.0
2023-09-27 13:10:00,76.0,76.02,75.72,75.81,28711.0,72.7942,72.8133,72.526,72.6122,28711.0
2023-09-27 13:20:00,75.81,75.82,75.56,75.57,28387.0,72.6122,72.6218,72.3727,72.3823,28387.0
2023-09-27 13:30:00,75.55,75.7,75.49,75.51,52689.0,72.3632,72.5068,72.3057,72.3249,52689.0
2023-09-27 13:40:00,75.5,75.5,75.24,75.46,57507.0,72.3153,72.3153,72.0662,72.277,57507.0
2023-09-27 13:50:00,75.48,75.72,75.47,75.72,23833.0,72.2961,72.526,72.2865,72.526,23833.0
2023-09-27 14:00:00,75.72,75.81,75.66,75.75,18700.0,72.526,72.6122,72.4685,72.5547,18700.0
2023-09-27 14:10:00,75.75,75.86,75.7,75.77,17825.0,72.5547,72.6601,72.5068,72.5739,17825.0
2023-09-27 14:20:00,75.77,76.04,75.74,76.03,19871.0,72.5739,72.8325,72.5452,72.8229,19871.0
2023-09-27 14:30:00,76.03,76.49,76.03,76.49,53787.0,72.8229,73.2635,72.8229,73.2635,53787.0
2023-09-27 14:40:00,76.49,76.56,76.35,76.36,91465.0,73.2635,73.3306,73.1294,73.139,91465.0
2023-09-27 14:50:00,76.37,76.37,76.21,76.24,101406.0,73.1486,73.1486,72.9953,73.0241,101406.0
2023-09-27 15:00:00,76.23,76.58,76.22,76.56,138550.0,73.0145,73.3497,73.0049,73.3306,138550.0
2023-09-27 15:10:00,76.56,76.86,76.46,76.52,54669.0,73.3306,73.6179,73.2348,73.2923,54669.0
2023-09-27 15:20:00,76.53,76.62,76.5,76.51,32193.0,73.3018,73.388,73.2731,73.2827,32193.0
2023-09-27 15:30:00,76.5,76.59,76.27,76.32,43114.0,73.2731,73.3593,73.0528,73.1007,43114.0
2023-09-27 15:40:00,76.31,76.31,76.1,76.15,59672.0,73.0911,73.0911,72.89,72.9379,59672.0
2023-09-27 15:50:00,76.17,76.53,76.15,76.51,244026.0,72.957,73.3018,72.9379,73.2827,244026.0
2023-09-28 09:30:00,76.63,76.87,76.33,76.8,41362.0,73.3976,73.6275,73.1103,73.5604,41362.0
2023-09-28 09:40:00,76.81,76.87,76.51,76.64,18113.0,73.57,73.6275,73.2827,73.4072,18113.0
2023-09-28 09:50:00,76.66,77.14,76.64,77.14,28033.0,73.4263,73.8861,73.4072,73.8861,28033.0
2023-09-28 10:00:00,77.18,77.51,77.18,77.47,37847.0,73.9244,74.2405,73.9244,74.2022,37847.0
2023-09-28 10:10:00,77.47,77.48,76.99,77.3,39570.0,74.2022,74.2118,73.7424,74.0394,39570.0
2023-09-28 10:20:00,77.31,77.42,77.18,77.34,54584.0,74.0489,74.1543,73.9244,74.0777,54584.0
2023-09-28 10:30:00,77.36,77.44,76.99,77.44,30944.0,74.0968,74.1734,73.7424,74.1734,30944.0
2023-09-28 10:40:00,77.48,77.65,77.36,77.57,42360.0,74.2118,74.3746,74.0968,74.298,42360.0
2023-09-28 10:50:00,77.6,77.65,77.42,77.63,50155.0,74.3267,74.3746,74.1543,74.3554,50155.0
2023-09-28 11:00:00,77.64,77.89,77.56,77.82,40325.0,74.365,74.6045,74.2884,74.5374,40325.0
2023-09-28 11:10:00,77.8,77.9,77.71,77.84,62659.0,74.5183,74.614,74.4321,74.5566,62659.0
2023-09-28 11:20:00,77.82,78.14,77.81,78.14,39693.0,74.5374,74.8439,74.5278,74.8439,39693.0
2023-09-28 11:30:00,78.15,78.62,78.15,78.53,56619.0,74.8535,75.3037,74.8535,75.2175,56619.0
2023-09-28 11:40:00,78.54,78.75,78.54,78.67,57415.0,75.227,75.4282,75.227,75.3516,57415.0
2023-09-28 11:50:00,78.68,78.95,78.67,78.94,57107.0,75.3611,75.6198,75.3516,75.6102,57107.0
2023-09-28 12:00:00,78.97,79.01,78.6,78.67,71548.0,75.6389,75.6772,75.2845,75.3516,71548.0
2023-09-28 12:10:00,78.66,78.97,78.65,78.94,101670.0,75.342,75.6389,75.3324,75.6102,101670.0
2023-09-28 12:20:00,78.94,79.25,78.81,79.17,42021.0,75.6102,75.9071,75.4857,75.8305,42021.0
2023-09-28 12:30:00,79.18,79.22,79.04,79.12,43055.0,75.8401,75.8784,75.706,75.7826,43055.0
2023-09-28 12:40:00,79.14,79.21,78.96,79.0,33056.0,75.8017,75.8688,75.6293,75.6676,33056.0
2023-09-28 12:50:00,78.99,79.11,78.82,78.9,44824.0,75.6581,75.773,75.4952,75.5719,44824.0
2023-09-28 13:00:00,78.91,79.03,78.77,78.89,86008.0,75.5814,75.6964,75.4473,75.5623,86008.0
2023-09-28 13:10:00,78.9,78.94,78.78,78.83,16753.0,75.5719,75.6102,75.4569,75.5048,16753.0
2023-09-28 13:20:00,78.83,78.92,78.6,78.62,17616.0,75.5048,75.591,75.2845,75.3037,17616.0
2023-09-28 13:30:00,78.6,78.62,78.45,78.47,25348.0,75.2845,75.3037,75.1408,75.16,25348.0
2023-09-28 13:40:00,78.47,78.53,78.24,78.51,19386.0,75.16,75.2175,74.9397,75.1983,19386.0
2023-09-28 13:50:00,78.5,78.62,78.39,78.42,28086.0,75.1887,75.3037,75.0834,75.1121,28086.0
2023-09-28 14:00:00,78.38,78.54,78.36,78.51,69272.0,75.0738,75.227,75.0546,75.1983,69272.0
2023-09-28 14:10:00,78.51,78.77,78.44,78.68,45045.0,75.1983,75.4473,75.1313,75.3611,45045.0
2023-09-28 14:20:00,78.68,78.73,78.61,78.65,21142.0,75.3611,75.409,75.2941,75.3324,21142.0
2023-09-28 14:30:00,78.66,78.74,78.29,78.47,41957.0,75.342,75.4186,74.9876,75.16,41957.0
2023-09-28 14:40:00,78.47,78.61,78.36,78.38,33403.0,75.16,75.2941,75.0546,75.0738,33403.0
2023-09-28 14:50:00,78.41,78.54,78.41,78.53,18515.0,75.1025,75.227,75.1025,75.2175,18515.0
2023-09-28 15:00:00,78.55,78.86,78.54,78.84,36534.0,75.2366,75.5335,75.227,75.5144,36534.0
2023-09-28 15:10:00,78.86,79.22,78.82,79.08,66259.0,75.5335,75.8784,75.4952,75.7443,66259.0
2023-09-28 15:20:00,79.1,79.31,79.09,79.26,89997.0,75.7634,75.9646,75.7538,75.9167,89997.0
2023-09-28 15:30:00,79.25,79.26,78.77,78.78,92521.0,75.9071,75.9167,75.4473,75.4569,92521.0
2023-09-28 15:40:00,78.77,78.99,78.7,78.72,89552.0,75.4473,75.6581,75.3803,75.3995,89552.0
2023-09-28 15:50:00,78.72,78.82,78.56,78.6,328666.0,75.3995,75.4952,75.2462,75.2845,328666.0
2023-09-29 09:30:00,79.49,79.55,79.16,79.3,41305.0,76.137,76.1944,75.8209,75.955,41305.0
2023-09-29 09:40:00,79.25,79.46,79.05,79.39,53469.0,75.9071,76.1082,75.7155,76.0412,53469.0
2023-09-29 09:50:00,79.42,79.58,79.35,79.44,24683.0,76.0699,76.2232,76.0029,76.0891,24683.0
2023-09-29 10:00:00,79.43,79.58,79.13,79.3,37469.0,76.0795,76.2232,75.7922,75.955,37469.0
2023-09-29 10:10:00,79.3,79.36,78.88,78.95,16056.0,75.955,76.0125,75.5527,75.6198,16056.0
2023-09-29 10:20:00,78.93,79.0,78.59,78.77,25781.0,75.6006,75.6676,75.2749,75.4473,25781.0
2023-09-29 10:30:00,78.77,79.08,78.76,79.0,24644.0,75.4473,75.7443,75.4378,75.6676,24644.0
2023-09-29 10:40:00,78.98,79.0,78.86,78.97,24955.0,75.6485,75.6676,75.5335,75.6389,24955.0
2023-09-29 10:50:00,78.96,79.06,78.74,78.79,34693.0,75.6293,75.7251,75.4186,75.4665,34693.0
2023-09-29 11:00:00,78.8,78.83,78.6,78.77,15571.0,75.4761,75.5048,75.2845,75.4473,15571.0
2023-09-29 11:10:00,78.78,78.85,78.55,78.64,22417.0,75.4569,75.524,75.2366,75.3228,22417.0
2023-09-29 11:20:00,78.66,78.88,78.5,78.51,48157.0,75.342,75.5527,75.1887,75.1983,48157.0
2023-09-29 11:30:00,78.48,78.57,78.2,78.34,33134.0,75.1696,75.2558,74.9014,75.0355,33134.0
2023-09-29 11:40:00,78.33,78.4,78.17,78.23,24625.0,75.0259,75.093,74.8727,74.9301,24625.0
2023-09-29 11:50:00,78.23,78.43,78.15,78.39,19421.0,74.9301,75.1217,74.8535,75.0834,19421.0
2023-09-29 12:00:00,78.38,78.53,78.33,78.47,16601.0,75.0738,75.2175,75.0259,75.16,16601.0
2023-09-29 12:10:00,78.46,78.51,78.19,78.43,21729.0,75.1504,75.1983,74.8918,75.1217,21729.0
2023-09-29 12:20:00,78.46,78.59,78.46,78.47,13738.0,75.1504,75.2749,75.1504,75.16,13738.0
2023-09-29 12:30:00,78.47,78.55,78.32,78.39,11613.0,75.16,75.2366,75.0163,75.0834,11613.0
2023-09-29 12:40:00,78.37,78.45,78.12,78.13,16611.0,75.0642,75.1408,74.8248,74.8343,16611.0
2023-09-29 12:50:00,78.15,78.16,77.98,78.06,16708.0,74.8535,74.8631,74.6907,74.7673,16708.0
2023-09-29 13:00:00,78.06,78.06,77.84,77.94,31160.0,74.7673,74.7673,74.5566,74.6524,31160.0
2023-09-29 13:10:00,77.91,78.07,77.9,78.03,37944.0,74.6236,74.7769,74.614,74.7386,37944.0
2023-09-29 13:20:00,78.03,78.14,77.98,78.13,17550.0,74.7386,74.8439,74.6907,74.8343,17550.0
2023-09-29 13:30:00,78.11,78.2,78.04,78.11,18377.0,74.8152,74.9014,74.7481,74.8152,18377.0
2023-09-29 13:40:00,78.11,78.21,77.95,77.96,25586.0,74.8152,74.911,74.6619,74.6715,25586.0
2023-09-29 13:50:00,77.97,77.98,77.71,77.71,21513.0,74.6811,74.6907,74.4321,74.4321,21513.0
2023-09-29 14:00:00,77.72,77.92,77.66,77.75,32153.0,74.4416,74.6332,74.3842,74.4704,32153.0
2023-09-29 14:10:00,77.74,77.88,77.74,77.81,34233.0,74.4608,74.5949,74.4608,74.5278,34233.0
2023-09-29 14:20:00,77.81,78.06,77.81,77.88,34381.0,74.5278,74.7673,74.5278,74.5949,34381.0
2023-09-29 14:30:00,77.88,78.04,77.85,78.04,28875.0,74.5949,74.7481,74.5662,74.7481,28875.0
2023-09-29 14:40:00,78.06,78.36,78.06,78.23,15545.0,74.7673,75.0546,74.7673,74.9301,15545.0
2023-09-29 14:50:00,78.23,78.47,78.2,78.43,15036.0,74.9301,75.16,74.9014,75.1217,15036.0
2023-09-29 15:00:00,78.43,78.48,78.09,78.13,16721.0,75.1217,75.1696,74.796,74.8343,16721.0
2023-09-29 15:10:00,78.13,78.33,78.08,78.28,31729.0,74.8343,75.0259,74.7865,74.978,31729.0
2023-09-29 15:20:00,78.26,78.28,78.13,78.24,67214.0,74.9589,74.978,74.8343,74.9397,67214.0
2023-09-29 15:30:00,78.24,78.33,78.09,78.31,86796.0,74.9397,75.0259,74.796,75.0067,86796.0
2023-09-29 15:40:00,78.3,78.33,78.08,78.32,58188.0,74.9972,75.0259,74.7865,75.0163,58188.0
2023-09-29 15:50:00,78.32,78.49,77.91,78.05,414064.0,75.0163,75.1792,74.6236,74.7577,414064.0
2023-10-02 09:30:00,78.3,78.87,78.07,78.65,89350.0,74.9972,75.5431,74.7769,75.3324,89350.0
2023-10-02 09:40:00,78.71,78.82,78.56,78.58,45934.0,75.3899,75.4952,75.2462,75.2654,45934.0
2023-10-02 09:50:00,78.59,78.72,78.44,78.63,41048.0,75.2749,75.3995,75.1313,75.3133,41048.0
2023-10-02 10:00:00,78.59,79.03,78.52,78.69,47378.0,75.2749,75.6964,75.2079,75.3707,47378.0
2023-10-02 10:10:00,78.7,78.75,78.42,78.48,42115.0,75.3803,75.4282,75.1121,75.1696,42115.0
2023-10-02 10:20:00,78.45,78.7,78.33,78.36,28382.0,75.1408,75.3803,75.0259,75.0546,28382.0
2023-10-02 10:30:00,78.35,78.44,78.2,78.28,27506.0,75.0451,75.1313,74.9014,74.978,27506.0
2023-10-02 10:40:00,78.28,78.35,78.11,78.25,28063.0,74.978,75.0451,74.8152,74.9493,28063.0
2023-10-02 10:50:00,78.25,78.36,77.91,77.98,25023.0,74.9493,75.0546,74.6236,74.6907,25023.0
2023-10-02 11:00:00,77.98,78.33,77.98,78.18,42197.0,74.6907,75.0259,74.6907,74.8822,42197.0
2023-10-02 11:10:00,78.19,78.58,78.17,78.55,33751.0,74.8918,75.2654,74.8727,75.2366,33751.0
2023-10-02 11:20:00,78.53,78.82,78.51,78.79,26619.0,75.2175,75.4952,75.1983,75.4665,26619.0
2023-10-02 11:30:00,78.85,78.88,78.32,78.34,24145.0,75.524,75.5527,75.0163,75.0355,24145.0
2023-10-02 11:40:00,78.32,78.39,77.97,78.05,35252.0,75.0163,75.0834,74.6811,74.7577,35252.0
2023-10-02 11:50:00,78.05,78.18,77.82,77.89,98642.0,74.7577,74.8822,74.5374,74.6045,98642.0
2023-10-02 12:00:00,77.87,77.9,77.61,77.62,45839.0,74.5853,74.614,74.3363,74.3459,45839.0
2023-10-02 12:10:00,77.62,77.87,77.58,77.68,47025.0,74.3459,74.5853,74.3075,74.4033,47025.0
2023-10-02 12:20:00,77.64,77.77,77.56,77.63,33928.0,74.365,74.4895,74.2884,74.3554,33928.0
2023-10-02 12:30:00,77.62,77.87,77.58,77.76,35555.0,74.3459,74.5853,74.3075,74.4799,35555.0
2023-10-02 12:40:00,77.78,77.82,77.6,77.65,45718.0,74.4991,74.5374,74.3267,74.3746,45718.0
2023-10-02 12:50:00,77.65,77.69,77.51,77.67,64574.0,74.3746,74.4129,74.2405,74.3937,64574.0
2023-10-02 13:00:00,77.67,77.74,77.51,77.58,30014.0,74.3937,74.4608,74.2405,74.3075,30014.0
2023-10-02 13:10:00,77.61,77.82,77.5,77.76,27749.0,74.3363,74.5374,74.2309,74.4799,27749.0
2023-10-02 13:20:00,77.77,77.87,77.75,77.79,29770.0,74.4895,74.5853,74.4704,74.5087,29770.0
2023-10-02 13:30:00,77.8,77.88,77.74,77.79,24207.0,74.5183,74.5949,74.4608,74.5087,24207.0
2023-10-02 13:40:00,77.78,77.84,77.67,77.72,23377.0,74.4991,74.5566,74.3937,74.4416,23377.0
2023-10-02 13:50:00,77.7,77.85,77.65,77.69,19450.0,74.4225,74.5662,74.3746,74.4129,19450.0
2023-10-02 14:00:00,77.67,77.72,77.43,77.43,27316.0,74.3937,74.4416,74.1639,74.1639,27316.0
2023-10-02 14:10:00,77.44,77.9,77.44,77.61,30078.0,74.1734,74.614,74.1734,74.3363,30078.0
2023-10-02 14:20:00,77.58,77.58,77.27,77.27,19517.0,74.3075,74.3075,74.0106,74.0106,19517.0
2023-10-02 14:30:00,77.27,77.36,77.21,77.26,44307.0,74.0106,74.0968,73.9531,74.001,44307.0
2023-10-02 14:40:00,77.24,77.41,77.13,77.41,33408.0,73.9819,74.1447,73.8765,74.1447,33408.0
2023-10-02 14:50:00,77.43,77.53,77.32,77.42,30358.0,74.1639,74.2597,74.0585,74.1543,30358.0
2023-10-02 15:00:00,77.41,77.57,77.24,77.56,31333.0,74.1447,74.298,73.9819,74.2884,31333.0
2023-10-02 15:10:00,77.59,77.68,77.46,77.62,28456.0,74.3171,74.4033,74.1926,74.3459,28456.0
2023-10-02 15:20:00,77.61,77.87,77.58,77.79,35965.0,74.3363,74.5853,74.3075,74.5087,35965.0
2023-10-02 15:30:00,77.79,78.01,77.77,77.99,37916.0,74.5087,74.7194,74.4895,74.7002,37916.0
2023-10-02 15:40:00,77.99,78.14,77.93,78.03,52496.0,74.7002,74.8439,74.6428,74.7386,52496.0
2023-10-02 15:50:00,78.03,78.4,77.94,78.39,307841.0,74.7386,75.093,74.6524,75.0834,307841.0
2023-10-03 09:30:00,77.27,77.88,77.17,77.82,73417.0,74.0106,74.5949,73.9148,74.5374,73417.0
2023-10-03 09:40:00,77.85,78.48,77.73,78.48,41798.0,74.5662,75.1696,74.4512,75.1696,41798.0
2023-10-03 09:50:00,78.47,78.59,78.21,78.24,19878.0,75.16,75.2749,74.911,74.9397,19878.0
2023-10-03 10:00:00,78.23,78.23,77.5,77.57,30086.0,74.9301,74.9301,74.2309,74.298,30086.0
2023-10-03 10:10:00,77.54,77.79,77.41,77.58,45134.0,74.2692,74.5087,74.1447,74.3075,45134.0
2023-10-03 10:20:00,77.56,77.78,77.51,77.67,42782.0,74.2884,74.4991,74.2405,74.3937,42782.0
2023-10-03 10:30:00,77.67,77.84,77.42,77.42,79047.0,74.3937,74.5566,74.1543,74.1543,79047.0
2023-10-03 10:40:00,77.4,77.65,77.31,77.44,32576.0,74.1351,74.3746,74.0489,74.1734,32576.0
2023-10-03 10:50:00,77.42,77.44,77.15,77.15,23547.0,74.1543,74.1734,73.8957,73.8957,23547.0
2023-10-03 11:00:00,77.08,77.08,76.76,76.96,32797.0,73.8286,73.8286,73.5221,73.7137,32797.0
2023-10-03 11:10:00,76.98,77.2,76.89,77.17,24151.0,73.7329,73.9436,73.6466,73.9148,24151.0
2023-10-03 11:20:00,77.17,77.32,77.11,77.26,15890.0,73.9148,74.0585,73.8574,74.001,15890.0
2023-10-03 11:30:00,77.25,77.34,77.08,77.15,23699.0,73.9915,74.0777,73.8286,73.8957,23699.0
2023-10-03 11:40:00,77.18,77.34,77.16,77.18,24790.0,73.9244,74.0777,73.9053,73.9244,24790.0
2023-10-03 11:50:00,77.17,77.19,76.89,77.1,28750.0,73.9148,73.934,73.6466,73.8478,28750.0
2023-10-03 12:00:00,77.05,77.34,77.05,77.18,18064.0,73.7999,74.0777,73.7999,73.9244,18064.0
2023-10-03 12:10:00,77.15,77.47,77.13,77.47,16503.0,73.8957,74.2022,73.8765,74.2022,16503.0
2023-10-03 12:20:00,77.47,77.52,77.31,77.48,32718.0,74.2022,74.2501,74.0489,74.2118,32718.0
2023-10-03 12:30:00,77.48,77.53,77.28,77.39,41954.0,74.2118,74.2597,74.0202,74.1256,41954.0
2023-10-03 12:40:00,77.38,77.47,77.2,77.32,28599.0,74.116,74.2022,73.9436,74.0585,28599.0
2023-10-03 12:50:00,77.29,77.48,77.23,77.41,30550.0,74.0298,74.2118,73.9723,74.1447,30550.0
2023-10-03 13:00:00,77.43,77.59,77.27,77.27,14554.0,74.1639,74.3171,74.0106,74.0106,14554.0
2023-10-03 13:10:00,77.26,77.27,77.07,77.13,10569.0,74.001,74.0106,73.8191,73.8765,10569.0
2023-10-03 13:20:00,77.1,77.12,76.89,76.94,22220.0,73.8478,73.8669,73.6466,73.6945,22220.0
2023-10-03 13:30:00,76.92,76.94,76.73,76.74,21525.0,73.6754,73.6945,73.4934,73.503,21525.0
2023-10-03 13:40:00,76.77,76.85,76.73,76.75,21998.0,73.5317,73.6083,73.4934,73.5126,21998.0
2023-10-03 13:50:00,76.78,76.79,76.59,76.66,25256.0,73.5413,73.5509,73.3593,73.4263,25256.0
2023-10-03 14:00:00,76.63,76.73,76.47,76.5,35678.0,73.3976,73.4934,73.2444,73.2731,35678.0
2023-10-03 14:10:00,76.5,76.55,76.32,76.45,30158.0,73.2731,73.321,73.1007,73.2252,30158.0
2023-10-03 14:20:00,76.47,76.58,76.36,76.56,29290.0,73.2444,73.3497,73.139,73.3306,29290.0
2023-10-03 14:30:00,76.56,76.92,76.53,76.91,50865.0,73.3306,73.6754,73.3018,73.6658,50865.0
2023-10-03 14:40:00,76.91,76.99,76.87,76.94,17982.0,73.6658,73.7424,73.6275,73.6945,17982.0
2023-10-03 14:50:00,76.95,76.99,76.65,76.68,33013.0,73.7041,73.7424,73.4168,73.4455,33013.0
2023-10-03 15:00:00,76.67,76.83,76.35,76.4,47226.0,73.4359,73.5892,73.1294,73.1773,47226.0
2023-10-03 15:10:00,76.4,76.61,76.28,76.58,59421.0,73.1773,73.3785,73.0624,73.3497,59421.0
2023-10-03 15:20:00,76.58,76.63,76.38,76.43,44112.0,73.3497,73.3976,73.1582,73.2061,44112.0
2023-10-03 15:30:00,76.44,76.46,76.16,76.23,69655.0,73.2156,73.2348,72.9474,73.0145,69655.0
2023-10-03 15:40:00,76.24,76.53,76.21,76.52,103131.0,73.0241,73.3018,72.9953,73.2923,103131.0
2023-10-03 15:50:00,76.5,76.81,76.45,76.81,327086.0,73.2731,73.57,73.2252,73.57,327086.0
2023-10-04 09:30:00,76.79,77.4,76.79,77.1,80311.0,73.5509,74.1351,73.5509,73.8478,80311.0
2023-10-04 09:40:00,77.13,77.38,77.02,77.21,26008.0,73.8765,74.116,73.7712,73.9531,26008.0
2023-10-04 09:50:00,77.15,77.22,76.86,77.05,34197.0,73.8957,73.9627,73.6179,73.7999,34197.0
2023-10-04 10:00:00,77.06,77.1,76.75,76.93,25638.0,73.8095,73.8478,73.5126,73.685,25638.0
2023-10-04 10:10:00,76.96,77.12,76.82,76.97,42763.0,73.7137,73.8669,73.5796,73.7233,42763.0
2023-10-04 10:20:00,76.95,76.97,76.47,76.47,23029.0,73.7041,73.7233,73.2444,73.2444,23029.0
2023-10-04 10:30:00,76.5,77.06,76.48,77.06,32477.0,73.2731,73.8095,73.2539,73.8095,32477.0
2023-10-04 10:40:00,77.07,77.34,76.83,76.85,24863.0,73.8191,74.0777,73.5892,73.6083,24863.0
2023-10-04 10:50:00,76.84,77.01,76.71,76.82,34467.0,73.5988,73.7616,73.4742,73.5796,34467.0
2023-10-04 11:00:00,76.81,76.96,76.66,76.82,26858.0,73.57,73.7137,73.4263,73.5796,26858.0
2023-10-04 11:10:00,76.8,77.27,76.8,77.27,15025.0,73.5604,74.0106,73.5604,74.0106,15025.0
2023-10-04 11:20:00,77.31,77.37,77.16,77.3,52483.0,74.0489,74.1064,73.9053,74.0394,52483.0
2023-10-04 11:30:00,77.31,77.47,77.18,77.42,44960.0,74.0489,74.2022,73.9244,74.1543,44960.0
2023-10-04 11:40:00,77.45,77.55,77.21,77.49,30821.0,74.183,74.2788,73.9531,74.2213,30821.0
2023-10-04 11:50:00,77.48,77.67,77.36,77.59,22054.0,74.2118,74.3937,74.0968,74.3171,22054.0
2023-10-04 12:00:00,77.57,77.57,77.2,77.35,19569.0,74.298,74.298,73.9436,74.0872,19569.0
2023-10-04 12:10:00,77.34,77.44,77.23,77.43,15537.0,74.0777,74.1734,73.9723,74.1639,15537.0
2023-10-04 12:20:00,77.45,77.54,77.34,77.53,21939.0,74.183,74.2692,74.0777,74.2597,21939.0
2023-10-04 12:30:00,77.55,77.67,77.48,77.62,27057.0,74.2788,74.3937,74.2118,74.3459,27057.0
2023-10-04 12:40:00,77.64,77.73,77.51,77.7,44843.0,74.365,74.4512,74.2405,74.4225,44843.0
2023-10-04 12:50:00,77.69,77.71,77.54,77.66,89991.0,74.4129,74.4321,74.2692,74.3842,89991.0
2023-10-04 13:00:00,77.66,77.67,77.47,77.59,45681.0,74.3842,74.3937,74.2022,74.3171,45681.0
2023-10-04 13:10:00,77.6,77.6,77.42,77.51,11679.0,74.3267,74.3267,74.1543,74.2405,11679.0
2023-10-04 13:20:00,77.51,77.54,77.29,77.29,25357.0,74.2405,74.2692,74.0298,74.0298,25357.0
2023-10-04 13:30:00,77.28,77.3,77.19,77.26,15996.0,74.0202,74.0394,73.934,74.001,15996.0
2023-10-04 13:40:00,77.26,77.35,77.17,77.35,18804.0,74.001,74.0872,73.9148,74.0872,18804.0
2023-10-04 13:50:00,77.33,77.33,77.05,77.08,18049.0,74.0681,74.0681,73.7999,73.8286,18049.0
2023-10-04 14:00:00,77.07,77.24,76.99,77.07,30339.0,73.8191,73.9819,73.7424,73.8191,30339.0
2023-10-04 14:10:00,77.09,77.33,77.09,77.33,14767.0,73.8382,74.0681,73.8382,74.0681,14767.0
2023-10-04 14:20:00,77.32,77.32,76.98,77.14,23900.0,74.0585,74.0585,73.7329,73.8861,23900.0
2023-10-04 14:30:00,77.15,77.31,77.09,77.31,13859.0,73.8957,74.0489,73.8382,74.0489,13859.0
2023-10-04 14:40:00,77.29,77.48,77.28,77.33,25545.0,74.0298,74.2118,74.0202,74.0681,25545.0
2023-10-04 14:50:00,77.32,77.4,77.23,77.35,21454.0,74.0585,74.1351,73.9723,74.0872,21454.0
2023-10-04 15:00:00,77.37,77.51,77.34,77.48,29162.0,74.1064,74.2405,74.0777,74.2118,29162.0
2023-10-04 15:10:00,77.49,77.81,77.47,77.7,36823.0,74.2213,74.5278,74.2022,74.4225,36823.0
2023-10-04 15:20:00,77.68,77.89,77.66,77.81,52384.0,74.4033,74.6045,74.3842,74.5278,52384.0
2023-10-04 15:30:00,77.82,78.07,77.79,77.98,62826.0,74.5374,74.7769,74.5087,74.6907,62826.0
2023-10-04 15:40:00,77.97,78.03,77.81,77.81,81091.0,74.6811,74.7386,74.5278,74.5278,81091.0
2023-10-04 15:50:00,77.8,77.93,77.64,77.76,281883.0,74.5183,74.6428,74.365,74.4799,281883.0
2023-10-05 09:30:00,77.87,78.19,77.75,77.84,42202.0,74.5853,74.8918,74.4704,74.5566,42202.0
2023-10-05 09:40:00,77.8,77.84,77.37,77.37,25894.0,74.5183,74.5566,74.1064,74.1064,25894.0
2023-10-05 09:50:00,77.37,77.48,77.15,77.37,29939.0,74.1064,74.2118,73.8957,74.1064,29939.0
2023-10-05 10:00:00,77.38,77.38,76.83,76.92,18637.0,74.116,74.116,73.5892,73.6754,18637.0
2023-10-05 10:10:00,76.92,77.01,76.82,76.86,14924.0,73.6754,73.7616,73.5796,73.6179,14924.0
2023-10-05 10:20:00,76.78,77.0,76.64,76.93,31940.0,73.5413,73.752,73.4072,73.685,31940.0
2023-10-05 10:30:00,76.94,76.98,76.41,76.43,23589.0,73.6945,73.7329,73.1869,73.2061,23589.0
2023-10-05 10:40:00,76.41,76.55,76.29,76.47,42617.0,73.1869,73.321,73.072,73.2444,42617.0
2023-10-05 10:50:00,76.47,76.69,76.45,76.51,31757.0,73.2444,73.4551,73.2252,73.2827,31757.0
2023-10-05 11:00:00,76.51,76.74,76.38,76.67,32915.0,73.2827,73.503,73.1582,73.4359,32915.0
2023-10-05 11:10:00,76.68,76.72,76.48,76.48,17036.0,73.4455,73.4838,73.2539,73.2539,17036.0
2023-10-05 11:20:00,76.5,76.68,76.5,76.51,17501.0,73.2731,73.4455,73.2731,73.2827,17501.0
2023-10-05 11:30:00,76.52,76.61,76.39,76.59,22397.0,73.2923,73.3785,73.1677,73.3593,22397.0
2023-10-05 11:40:00,76.59,76.63,76.44,76.58,14848.0,73.3593,73.3976,73.2156,73.3497,14848.0
2023-10-05 11:50:00,76.57,76.73,76.4,76.45,24673.0,73.3401,73.4934,73.1773,73.2252,24673.0
2023-10-05 12:00:00,76.48,76.7,76.43,76.68,14266.0,73.2539,73.4647,73.2061,73.4455,14266.0
2023-10-05 12:10:00,76.7,76.81,76.65,76.78,11289.0,73.4647,73.57,73.4168,73.5413,11289.0
2023-10-05 12:20:00,76.78,76.93,76.74,76.92,7318.0,73.5413,73.685,73.503,73.6754,7318.0
2023-10-05 12:30:00,76.94,77.03,76.88,76.88,15021.0,73.6945,73.7807,73.6371,73.6371,15021.0
2023-10-05 12:40:00,76.86,76.86,76.65,76.67,13971.0,73.6179,73.6179,73.4168,73.4359,13971.0
2023-10-05 12:50:00,76.67,76.8,76.66,76.76,15857.0,73.4359,73.5604,73.4263,73.5221,15857.0
2023-10-05 13:00:00,76.79,76.79,76.58,76.61,19961.0,73.5509,73.5509,73.3497,73.3785,19961.0
2023-10-05 13:10:00,76.61,76.79,76.61,76.73,14759.0,73.3785,73.5509,73.3785,73.4934,14759.0
2023-10-05 13:20:00,76.74,76.95,76.7,76.95,27050.0,73.503,73.7041,73.4647,73.7041,27050.0
2023-10-05 13:30:00,76.96,77.27,76.8,77.27,33274.0,73.7137,74.0106,73.5604,74.0106,33274.0
2023-10-05 13:40:00,77.26,77.48,77.22,77.44,25009.0,74.001,74.2118,73.9627,74.1734,25009.0
2023-10-05 13:50:00,77.45,77.51,77.33,77.5,41272.0,74.183,74.2405,74.0681,74.2309,41272.0
2023-10-05 14:00:00,77.5,77.58,77.35,77.48,45202.0,74.2309,74.3075,74.0872,74.2118,45202.0
2023-10-05 14:10:00,77.48,77.59,77.36,77.57,28010.0,74.2118,74.3171,74.0968,74.298,28010.0
2023-10-05 14:20:00,77.58,77.59,77.34,77.49,41771.0,74.3075,74.3171,74.0777,74.2213,41771.0
2023-10-05 14:30:00,77.5,77.79,77.45,77.79,34882.0,74.2309,74.5087,74.183,74.5087,34882.0
2023-10-05 14:40:00,77.78,77.87,77.63,77.64,63277.0,74.4991,74.5853,74.3554,74.365,63277.0
2023-10-05 14:50:00,77.64,77.75,77.59,77.7,34021.0,74.365,74.4704,74.3171,74.4225,34021.0
2023-10-05 15:00:00,77.71,77.75,77.53,77.57,30627.0,74.4321,74.4704,74.2597,74.298,30627.0
2023-10-05 15:10:00,77.57,77.58,77.41,77.54,28715.0,74.298,74.3075,74.1447,74.2692,28715.0
2023-10-05 15:20:00,77.54,77.59,77.41,77.58,31946.0,74.2692,74.3171,74.1447,74.3075,31946.0
2023-10-05 15:30:00,77.58,77.68,77.55,77.58,57222.0,74.3075,74.4033,74.2788,74.3075,57222.0
2023-10-05 15:40:00,77.57,77.64,77.46,77.59,50218.0,74.298,74.365,74.1926,74.3171,50218.0
2023-10-05 15:50:00,77.6,77.67,77.31,77.33,223314.0,74.3267,74.3937,74.0489,74.0681,223314.0
2023-10-06 09:30:00,76.91,77.0,76.56,76.61,45827.0,73.6658,73.752,73.3306,73.3785,45827.0
2023-10-06 09:40:00,76.56,76.88,76.38,76.38,33079.0,73.3306,73.6371,73.1582,73.1582,33079.0
2023-10-06 09:50:00,76.35,76.73,76.29,76.66,42418.0,73.1294,73.4934,73.072,73.4263,42418.0
2023-10-06 10:00:00,76.65,76.97,76.56,76.95,76262.0,73.4168,73.7233,73.3306,73.7041,76262.0
2023-10-06 10:10:00,76.94,77.6,76.94,77.4,61639.0,73.6945,74.3267,73.6945,74.1351,61639.0
2023-10-06 10:20:00,77.38,78.26,77.27,78.25,53849.0,74.116,74.9589,74.0106,74.9493,53849.0
2023-10-06 10:30:00,78.25,78.5,78.16,78.39,91977.0,74.9493,75.1887,74.8631,75.0834,91977.0
2023-10-06 10:40:00,78.38,78.6,78.22,78.54,49802.0,75.0738,75.2845,74.9205,75.227,49802.0
2023-10-06 10:50:00,78.56,78.63,78.19,78.33,108211.0,75.2462,75.3133,74.8918,75.0259,108211.0
2023-10-06 11:00:00,78.31,78.45,78.13,78.4,38426.0,75.0067,75.1408,74.8343,75.093,38426.0
2023-10-06 11:10:00,78.43,78.53,78.17,78.34,97161.0,75.1217,75.2175,74.8727,75.0355,97161.0
2023-10-06 11:20:00,78.35,78.79,78.34,78.6,57564.0,75.0451,75.4665,75.0355,75.2845,57564.0
2023-10-06 11:30:00,78.61,79.21,78.61,79.06,88052.0,75.2941,75.8688,75.2941,75.7251,88052.0
2023-10-06 11:40:00,79.07,79.32,79.06,79.09,62895.0,75.7347,75.9741,75.7251,75.7538,62895.0
2023-10-06 11:50:00,79.04,79.39,78.99,79.37,49632.0,75.706,76.0412,75.6581,76.022,49632.0
2023-10-06 12:00:00,79.38,79.44,79.22,79.34,147345.0,76.0316,76.0891,75.8784,75.9933,147345.0
2023-10-06 12:10:00,79.34,79.44,79.27,79.37,119592.0,75.9933,76.0891,75.9263,76.022,119592.0
2023-10-06 12:20:00,79.38,79.4,79.28,79.35,72092.0,76.0316,76.0508,75.9358,76.0029,72092.0
2023-10-06 12:30:00,79.35,79.37,79.22,79.33,69818.0,76.0029,76.022,75.8784,75.9837,69818.0
2023-10-06 12:40:00,79.35,79.49,79.33,79.42,34143.0,76.0029,76.137,75.9837,76.0699,34143.0
2023-10-06 12:50:00,79.43,79.46,79.33,79.43,28807.0,76.0795,76.1082,75.9837,76.0795,28807.0
2023-10-06 13:00:00,79.45,79.51,79.32,79.35,45291.0,76.0987,76.1561,75.9741,76.0029,45291.0
2023-10-06 13:10:00,79.34,79.57,79.28,79.54,45161.0,75.9933,76.2136,75.9358,76.1849,45161.0
2023-10-06 13:20:00,79.56,79.67,79.5,79.56,45310.0,76.204,76.3094,76.1466,76.204,45310.0
2023-10-06 13:30:00,79.58,79.74,79.57,79.73,24177.0,76.2232,76.3764,76.2136,76.3669,24177.0
2023-10-06 13:40:00,79.76,79.78,79.53,79.63,36635.0,76.3956,76.4147,76.1753,76.2711,36635.0
2023-10-06 13:50:00,79.65,79.87,79.64,79.87,43558.0,76.2902,76.5009,76.2806,76.5009,43558.0
2023-10-06 14:00:00,79.87,79.87,79.53,79.6,51559.0,76.5009,76.5009,76.1753,76.2423,51559.0
2023-10-06 14:10:00,79.61,79.64,79.52,79.59,35390.0,76.2519,76.2806,76.1657,76.2328,35390.0
2023-10-06 14:20:00,79.59,79.86,79.58,79.84,31638.0,76.2328,76.4914,76.2232,76.4722,31638.0
2023-10-06 14:30:00,79.86,79.88,79.73,79.8,35501.0,76.4914,76.5105,76.3669,76.4339,35501.0
2023-10-06 14:40:00,79.76,79.94,79.75,79.88,37937.0,76.3956,76.568,76.386,76.5105,37937.0
2023-10-06 14:50:00,79.85,79.86,79.75,79.86,34829.0,76.4818,76.4914,76.386,76.4914,34829.0
2023-10-06 15:00:00,79.87,80.02,79.78,79.98,43758.0,76.5009,76.6446,76.4147,76.6063,43758.0
2023-10-06 15:10:00,79.96,79.96,79.77,79.78,42407.0,76.5871,76.5871,76.4052,76.4147,42407.0
2023-10-06 15:20:00,79.78,79.96,79.73,79.86,146153.0,76.4147,76.5871,76.3669,76.4914,146153.0
2023-10-06 15:30:00,79.86,80.0,79.79,79.92,85299.0,76.4914,76.6255,76.4243,76.5488,85299.0
2023-10-06 15:40:00,79.92,79.93,79.66,79.76,129554.0,76.5488,76.5584,76.2998,76.3956,129554.0
2023-10-06 15:50:00,79.75,79.81,79.38,79.54,535221.0,76.386,76.4435,76.0316,76.1849,535221.0
2023-10-09 09:30:00,78.65,78.84,78.16,78.76,90309.0,75.3324,75.5144,74.8631,75.4378,90309.0
2023-10-09 09:40:00,78.75,79.23,78.63,78.99,55000.0,75.4282,75.8879,75.3133,75.6581,55000.0
2023-10-09 09:50:00,78.99,78.99,78.59,78.71,37823.0,75.6581,75.6581,75.2749,75.3899,37823.0
2023-10-09 10:00:00,78.7,78.79,78.36,78.52,48427.0,75.3803,75.4665,75.0546,75.2079,48427.0
2023-10-09 10:10:00,78.57,78.88,78.5,78.86,23821.0,75.2558,75.5527,75.1887,75.5335,23821.0
2023-10-09 10:20:00,78.87,78.97,78.76,78.8,53285.0,75.5431,75.6389,75.4378,75.4761,53285.0
2023-10-09 10:30:00,78.81,78.83,78.43,78.5,21066.0,75.4857,75.5048,75.1217,75.1887,21066.0
2023-10-09 10:40:00,78.52,78.64,78.26,78.29,38462.0,75.2079,75.3228,74.9589,74.9876,38462.0
2023-10-09 10:50:00,78.29,78.56,78.28,78.44,30597.0,74.9876,75.2462,74.978,75.1313,30597.0
2023-10-09 11:00:00,78.41,78.46,78.21,78.24,23545.0,75.1025,75.1504,74.911,74.9397,23545.0
2023-10-09 11:10:00,78.21,78.32,78.13,78.32,27313.0,74.911,75.0163,74.8343,75.0163,27313.0
2023-10-09 11:20:00,78.33,78.57,78.28,78.55,25809.0,75.0259,75.2558,74.978,75.2366,25809.0
2023-10-09 11:30:00,78.54,78.62,78.47,78.48,21757.0,75.227,75.3037,75.16,75.1696,21757.0
2023-10-09 11:40:00,78.49,78.5,78.39,78.5,23698.0,75.1792,75.1887,75.0834,75.1887,23698.0
2023-10-09 11:50:00,78.49,78.58,78.48,78.57,22430.0,75.1792,75.2654,75.1696,75.2558,22430.0
2023-10-09 12:00:00,78.58,78.75,78.51,78.71,26335.0,75.2654,75.4282,75.1983,75.3899,26335.0
2023-10-09 12:10:00,78.72,78.79,78.61,78.79,20842.0,75.3995,75.4665,75.2941,75.4665,20842.0
2023-10-09 12:20:00,78.77,78.93,78.74,78.76,24057.0,75.4473,75.6006,75.4186,75.4378,24057.0
2023-10-09 12:30:00,78.77,78.83,78.65,78.66,17075.0,75.4473,75.5048,75.3324,75.342,17075.0
2023-10-09 12:40:00,78.67,78.74,78.59,78.71,33623.0,75.3516,75.4186,75.2749,75.3899,33623.0
2023-10-09 12:50:00,78.72,78.76,78.65,78.76,26863.0,75.3995,75.4378,75.3324,75.4378,26863.0
2023-10-09 13:00:00,78.76,78.85,78.74,78.82,28800.0,75.4378,75.524,75.4186,75.4952,28800.0
2023-10-09 13:10:00,78.82,78.85,78.77,78.8,15647.0,75.4952,75.524,75.4473,75.4761,15647.0
2023-10-09 13:20:00,78.8,79.03,78.77,79.03,18245.0,75.4761,75.6964,75.4473,75.6964,18245.0
2023-10-09 13:30:00,79.04,79.31,79.04,79.31,32753.0,75.706,75.9646,75.706,75.9646,32753.0
2023-10-09 13:40:00,79.32,79.55,79.3,79.46,48197.0,75.9741,76.1944,75.955,76.1082,48197.0
2023-10-09 13:50:00,79.48,79.49,79.36,79.41,38639.0,76.1274,76.137,76.0125,76.0603,38639.0
2023-10-09 14:00:00,79.41,79.42,79.27,79.39,33536.0,76.0603,76.0699,75.9263,76.0412,33536.0
2023-10-09 14:10:00,79.4,79.4,79.28,79.34,29597.0,76.0508,76.0508,75.9358,75.9933,29597.0
2023-10-09 14:20:00,79.34,79.41,79.25,79.32,17628.0,75.9933,76.0603,75.9071,75.9741,17628.0
2023-10-09 14:30:00,79.32,79.36,79.2,79.33,31660.0,75.9741,76.0125,75.8592,75.9837,31660.0
2023-10-09 14:40:00,79.34,79.53,79.33,79.42,29941.0,75.9933,76.1753,75.9837,76.0699,29941.0
2023-10-09 14:50:00,79.45,79.49,79.36,79.4,25441.0,76.0987,76.137,76.0125,76.0508,25441.0
2023-10-09 15:00:00,79.4,79.43,79.29,79.36,31164.0,76.0508,76.0795,75.9454,76.0125,31164.0
2023-10-09 15:10:00,79.36,79.41,79.21,79.3,50108.0,76.0125,76.0603,75.8688,75.955,50108.0
2023-10-09 15:20:00,79.28,79.51,79.27,79.47,67444.0,75.9358,76.1561,75.9263,76.1178,67444.0
2023-10-09 15:30:00,79.48,79.48,79.27,79.36,66171.0,76.1274,76.1274,75.9263,76.0125,66171.0
2023-10-09 15:40:00,79.36,79.41,79.26,79.39,92324.0,76.0125,76.0603,75.9167,76.0412,92324.0
2023-10-09 15:50:00,79.38,79.51,79.28,79.44,322197.0,76.0316,76.1561,75.9358,76.0891,322197.0
2023-10-10 09:30:00,79.9,79.98,79.54,79.75,55605.0,76.5297,76.6063,76.1849,76.386,55605.0
2023-10-10 09:40:00,79.73,80.31,79.72,80.08,37546.0,76.3669,76.9224,76.3573,76.7021,37546.0
2023-10-10 09:50:00,80.06,80.29,80.0,80.28,17748.0,76.6829,76.9032,76.6255,76.8937,17748.0
2023-10-10 10:00:00,80.29,80.51,80.27,80.35,25637.0,76.9032,77.1139,76.8841,76.9607,25637.0
2023-10-10 10:10:00,80.36,80.71,80.32,80.66,40938.0,76.9703,77.3055,76.932,77.2576,40938.0
2023-10-10 10:20:00,80.65,80.73,80.52,80.71,25255.0,77.248,77.3247,77.1235,77.3055,25255.0
2023-10-10 10:30:00,80.73,80.89,80.64,80.78,32075.0,77.3247,77.4779,77.2385,77.3726,32075.0
2023-10-10 10:40:00,80.8,80.97,80.68,80.71,35397.0,77.3917,77.5545,77.2768,77.3055,35397.0
2023-10-10 10:50:00,80.71,80.72,80.61,80.67,51597.0,77.3055,77.3151,77.2097,77.2672,51597.0
2023-10-10 11:00:00,80.65,80.95,80.57,80.72,48584.0,77.248,77.5354,77.1714,77.3151,48584.0
2023-10-10 11:10:00,80.73,81.04,80.66,81.03,30250.0,77.3247,77.6216,77.2576,77.612,30250.0
2023-10-10 11:20:00,81.02,81.15,80.99,81.11,29352.0,77.6024,77.727,77.5737,77.6886,29352.0
2023-10-10 11:30:00,81.14,81.28,81.1,81.2,41588.0,77.7174,77.8515,77.6791,77.7748,41588.0
2023-10-10 11:40:00,81.19,81.45,81.18,81.42,57284.0,77.7653,78.0143,77.7557,77.9856,57284.0
2023-10-10 11:50:00,81.42,81.48,81.31,81.4,52226.0,77.9856,78.043,77.8802,77.9664,52226.0
2023-10-10 12:00:00,81.4,81.48,81.32,81.38,76682.0,77.9664,78.043,77.8898,77.9473,76682.0
2023-10-10 12:10:00,81.35,81.38,81.19,81.21,46100.0,77.9185,77.9473,77.7653,77.7844,46100.0
2023-10-10 12:20:00,81.2,81.25,81.11,81.2,105363.0,77.7748,77.8227,77.6886,77.7748,105363.0
2023-10-10 12:30:00,81.2,81.22,81.12,81.19,17203.0,77.7748,77.794,77.6982,77.7653,17203.0
2023-10-10 12:40:00,81.2,81.34,81.19,81.3,34807.0,77.7748,77.9089,77.7653,77.8706,34807.0
2023-10-10 12:50:00,81.33,81.61,81.3,81.59,52655.0,77.8994,78.1675,77.8706,78.1484,52655.0
2023-10-10 13:00:00,81.59,81.6,80.8,80.89,132981.0,78.1484,78.158,77.3917,77.4779,132981.0
2023-10-10 13:10:00,80.89,80.99,80.57,80.7,76142.0,77.4779,77.5737,77.1714,77.2959,76142.0
2023-10-10 13:20:00,80.71,80.82,80.64,80.77,25969.0,77.3055,77.4109,77.2385,77.363,25969.0
2023-10-10 13:30:00,80.76,80.86,80.69,80.77,22510.0,77.3534,77.4492,77.2864,77.363,22510.0
2023-10-10 13:40:00,80.77,80.88,80.75,80.87,25963.0,77.363,77.4683,77.3438,77.4588,25963.0
2023-10-10 13:50:00,80.87,80.88,80.63,80.77,21049.0,77.4588,77.4683,77.2289,77.363,21049.0
2023-10-10 14:00:00,80.78,80.94,80.76,80.9,30418.0,77.3726,77.5258,77.3534,77.4875,30418.0
2023-10-10 14:10:00,80.92,81.1,80.84,81.08,87264.0,77.5067,77.6791,77.43,77.6599,87264.0
2023-10-10 14:20:00,81.09,81.22,80.97,81.08,71822.0,77.6695,77.794,77.5545,77.6599,71822.0
2023-10-10 14:30:00,81.07,81.23,81.07,81.18,41333.0,77.6503,77.8036,77.6503,77.7557,41333.0
2023-10-10 14:40:00,81.19,81.3,81.12,81.13,38358.0,77.7653,77.8706,77.6982,77.7078,38358.0
2023-10-10 14:50:00,81.13,81.14,80.81,80.84,37621.0,77.7078,77.7174,77.4013,77.43,37621.0
2023-10-10 15:00:00,80.86,80.97,80.76,80.97,45453.0,77.4492,77.5545,77.3534,77.5545,45453.0
2023-10-10 15:10:00,80.95,81.01,80.84,80.92,42691.0,77.5354,77.5929,77.43,77.5067,42691.0
2023-10-10 15:20:00,80.92,80.92,80.82,80.83,46140.0,77.5067,77.5067,77.4109,77.4205,46140.0
2023-10-10 15:30:00,80.82,80.96,80.74,80.78,83805.0,77.4109,77.545,77.3342,77.3726,83805.0
2023-10-10 15:40:00,80.8,80.97,80.77,80.96,84474.0,77.3917,77.5545,77.363,77.545,84474.0
2023-10-10 15:50:00,80.96,80.98,80.74,80.79,375672.0,77.545,77.5641,77.3342,77.3821,375672.0
2023-10-11 09:30:00,81.02,81.62,80.93,81.23,57164.0,77.6024,78.1771,77.5162,77.8036,57164.0
2023-10-11 09:40:00,81.19,81.21,80.69,80.82,39364.0,77.7653,77.7844,77.2864,77.4109,39364.0
2023-10-11 09:50:00,80.8,80.88,80.5,80.8,56956.0,77.3917,77.4683,77.1044,77.3917,56956.0
2023-10-11 10:00:00,80.81,80.84,80.6,80.64,90904.0,77.4013,77.43,77.2002,77.2385,90904.0
2023-10-11 10:10:00,80.67,80.75,80.48,80.75,33160.0,77.2672,77.3438,77.0852,77.3438,33160.0
2023-10-11 10:20:00,80.72,80.83,80.6,80.74,32544.0,77.3151,77.4205,77.2002,77.3342,32544.0
2023-10-11 10:30:00,80.76,80.91,80.57,80.9,35999.0,77.3534,77.4971,77.1714,77.4875,35999.0
2023-10-11 10:40:00,80.9,80.98,80.69,80.81,46568.0,77.4875,77.5641,77.2864,77.4013,46568.0
2023-10-11 10:50:00,80.86,81.13,80.85,81.04,36775.0,77.4492,77.7078,77.4396,77.6216,36775.0
2023-10-11 11:00:00,81.05,81.15,80.9,81.03,34703.0,77.6312,77.727,77.4875,77.612,34703.0
2023-10-11 11:10:00,81.05,81.12,80.63,80.66,33676.0,77.6312,77.6982,77.2289,77.2576,33676.0
2023-10-11 11:20:00,80.65,80.79,80.63,80.69,23619.0,77.248,77.3821,77.2289,77.2864,23619.0
2023-10-11 11:30:00,80.68,80.77,80.65,80.67,30663.0,77.2768,77.363,77.248,77.2672,30663.0
2023-10-11 11:40:00,80.67,80.68,80.37,80.57,48661.0,77.2672,77.2768,76.9799,77.1714,48661.0
2023-10-11 11:50:00,80.57,80.67,80.5,80.51,34154.0,77.1714,77.2672,77.1044,77.1139,34154.0
2023-10-11 12:00:00,80.49,80.5,80.24,80.26,81602.0,77.0948,77.1044,76.8553,76.8745,81602.0
2023-10-11 12:10:00,80.26,80.28,79.97,79.98,45830.0,76.8745,76.8937,76.5967,76.6063,45830.0
2023-10-11 12:20:00,79.99,80.07,79.95,80.07,34609.0,76.6159,76.6925,76.5776,76.6925,34609.0
2023-10-11 12:30:00,80.04,80.13,80.02,80.1,31455.0,76.6638,76.75,76.6446,76.7212,31455.0
2023-10-11 12:40:00,80.1,80.2,80.06,80.1,28465.0,76.7212,76.817,76.6829,76.7212,28465.0
2023-10-11 12:50:00,80.1,80.22,79.99,80.2,37174.0,76.7212,76.8362,76.6159,76.817,37174.0
2023-10-11 13:00:00,80.22,80.33,80.12,80.28,34273.0,76.8362,76.9415,76.7404,76.8937,34273.0
2023-10-11 13:10:00,80.25,80.43,80.14,80.16,52795.0,76.8649,77.0373,76.7596,76.7787,52795.0
2023-10-11 13:20:00,80.15,80.41,80.13,80.31,19702.0,76.7691,77.0182,76.75,76.9224,19702.0
2023-10-11 13:30:00,80.31,80.31,80.14,80.14,30528.0,76.9224,76.9224,76.7596,76.7596,30528.0
2023-10-11 13:40:00,80.14,80.23,80.1,80.12,28478.0,76.7596,76.8458,76.7212,76.7404,28478.0
2023-10-11 13:50:00,80.14,80.36,80.14,80.36,20895.0,76.7596,76.9703,76.7596,76.9703,20895.0
2023-10-11 14:00:00,80.37,80.47,80.3,80.34,22442.0,76.9799,77.0756,76.9128,76.9511,22442.0
2023-10-11 14:10:00,80.35,80.48,80.32,80.35,24557.0,76.9607,77.0852,76.932,76.9607,24557.0
2023-10-11 14:20:00,80.37,80.67,80.37,80.47,28506.0,76.9799,77.2672,76.9799,77.0756,28506.0
2023-10-11 14:30:00,80.47,80.6,80.41,80.55,30526.0,77.0756,77.2002,77.0182,77.1523,30526.0
2023-10-11 14:40:00,80.54,80.73,80.53,80.68,24333.0,77.1427,77.3247,77.1331,77.2768,24333.0
2023-10-11 14:50:00,80.67,80.72,80.62,80.67,32232.0,77.2672,77.3151,77.2193,77.2672,32232.0
2023-10-11 15:00:00,80.66,80.8,80.66,80.73,26140.0,77.2576,77.3917,77.2576,77.3247,26140.0
2023-10-11 15:10:00,80.74,80.76,80.67,80.74,27079.0,77.3342,77.3534,77.2672,77.3342,27079.0
2023-10-11 15:20:00,80.73,80.93,80.7,80.87,37661.0,77.3247,77.5162,77.2959,77.4588,37661.0
2023-10-11 15:30:00,80.87,80.97,80.8,80.97,44457.0,77.4588,77.5545,77.3917,77.5545,44457.0
2023-10-11 15:40:00,80.94,81.07,80.86,80.99,56694.0,77.5258,77.6503,77.4492,77.5737,56694.0
2023-10-11 15:50:00,80.98,81.26,80.95,81.25,338948.0,77.5641,77.8323,77.5354,77.8227,338948.0
2023-10-12 09:30:00,81.36,81.43,80.8,80.87,56208.0,77.9281,77.9951,77.3917,77.4588,56208.0
2023-10-12 09:40:00,80.91,80.91,80.55,80.69,29950.0,77.4971,77.4971,77.1523,77.2864,29950.0
2023-10-12 09:50:00,80.73,81.15,80.73,81.03,39405.0,77.3247,77.727,77.3247,77.612,39405.0
2023-10-12 10:00:00,81.02,81.56,81.01,81.41,27018.0,77.6024,78.1197,77.5929,77.976,27018.0
2023-10-12 10:10:00,81.41,81.63,81.18,81.25,129687.0,77.976,78.1867,77.7557,77.8227,129687.0
2023-10-12 10:20:00,81.28,81.51,81.17,81.25,50192.0,77.8515,78.0718,77.7461,77.8227,50192.0
2023-10-12 10:30:00,81.29,81.45,81.27,81.31,31919.0,77.861,78.0143,77.8419,77.8802,31919.0
2023-10-12 10:40:00,81.31,81.5,81.19,81.41,37242.0,77.8802,78.0622,77.7653,77.976,37242.0
2023-10-12 10:50:00,81.42,81.44,81.32,81.38,19322.0,77.9856,78.0047,77.8898,77.9473,19322.0
2023-10-12 11:00:00,81.38,81.4,81.14,81.36,23684.0,77.9473,77.9664,77.7174,77.9281,23684.0
2023-10-12 11:10:00,81.37,81.62,81.32,81.61,24403.0,77.9377,78.1771,77.8898,78.1675,24403.0
2023-10-12 11:20:00,81.61,81.62,81.19,81.21,22801.0,78.1675,78.1771,77.7653,77.7844,22801.0
2023-10-12 11:30:00,81.2,81.31,81.18,81.3,45751.0,77.7748,77.8802,77.7557,77.8706,45751.0
2023-10-12 11:40:00,81.29,81.33,81.14,81.22,39032.0,77.861,77.8994,77.7174,77.794,39032.0
2023-10-12 11:50:00,81.22,81.37,81.2,81.35,21560.0,77.794,77.9377,77.7748,77.9185,21560.0
2023-10-12 12:00:00,81.36,81.48,81.18,81.3,28575.0,77.9281,78.043,77.7557,77.8706,28575.0
2023-10-12 12:10:00,81.31,81.49,81.26,81.46,17792.0,77.8802,78.0526,77.8323,78.0239,17792.0
2023-10-12 12:20:00,81.48,81.66,81.45,81.48,32301.0,78.043,78.2154,78.0143,78.043,32301.0
2023-10-12 12:30:00,81.5,81.51,81.31,81.4,36314.0,78.0622,78.0718,77.8802,77.9664,36314.0
2023-10-12 12:40:00,81.4,81.57,81.37,81.49,51404.0,77.9664,78.1292,77.9377,78.0526,51404.0
2023-10-12 12:50:00,81.49,81.67,81.45,81.66,30120.0,78.0526,78.225,78.0143,78.2154,30120.0
2023-10-12 13:00:00,81.65,81.66,81.06,81.14,32183.0,78.2059,78.2154,77.6407,77.7174,32183.0
2023-10-12 13:10:00,81.13,81.17,80.57,80.69,29726.0,77.7078,77.7461,77.1714,77.2864,29726.0
2023-10-12 13:20:00,80.69,80.75,80.57,80.63,26064.0,77.2864,77.3438,77.1714,77.2289,26064.0
2023-10-12 13:30:00,80.61,80.76,80.56,80.64,27106.0,77.2097,77.3534,77.1618,77.2385,27106.0
2023-10-12 13:40:00,80.65,80.66,80.53,80.59,23111.0,77.248,77.2576,77.1331,77.1906,23111.0
2023-10-12 13:50:00,80.59,80.61,80.31,80.35,34052.0,77.1906,77.2097,76.9224,76.9607,34052.0
2023-10-12 14:00:00,80.37,80.43,79.95,79.95,47383.0,76.9799,77.0373,76.5776,76.5776,47383.0
2023-10-12 14:10:00,79.92,79.96,79.79,79.88,29934.0,76.5488,76.5871,76.4243,76.5105,29934.0
2023-10-12 14:20:00,79.91,80.21,79.9,80.19,39794.0,76.5393,76.8266,76.5297,76.8074,39794.0
2023-10-12 14:30:00,80.16,80.35,80.15,80.31,17027.0,76.7787,76.9607,76.7691,76.9224,17027.0
2023-10-12 14:40:00,80.29,80.56,80.25,80.53,21884.0,76.9032,77.1618,76.8649,77.1331,21884.0
2023-10-12 14:50:00,80.53,80.53,80.3,80.31,75898.0,77.1331,77.1331,76.9128,76.9224,75898.0
2023-10-12 15:00:00,80.32,80.4,80.21,80.29,48759.0,76.932,77.0086,76.8266,76.9032,48759.0
2023-10-12 15:10:00,80.26,80.44,80.19,80.39,26777.0,76.8745,77.0469,76.8074,76.999,26777.0
2023-10-12 15:20:00,80.38,80.42,80.23,80.28,29877.0,76.9894,77.0277,76.8458,76.8937,29877.0
2023-10-12 15:30:00,80.29,80.61,80.27,80.56,125509.0,76.9032,77.2097,76.8841,77.1618,125509.0
2023-10-12 15:40:00,80.56,80.59,80.39,80.47,135859.0,77.1618,77.1906,76.999,77.0756,135859.0
2023-10-12 15:50:00,80.47,80.66,80.47,80.52,503265.0,77.0756,77.2576,77.0756,77.1235,503265.0
2023-10-13 09:30:00,80.71,81.16,79.87,80.2,75453.0,77.3055,77.7365,76.5009,76.817,75453.0
2023-10-13 09:40:00,80.38,80.43,79.89,80.11,39832.0,76.9894,77.0373,76.5201,76.7308,39832.0
2023-10-13 09:50:00,80.11,80.25,80.0,80.19,23597.0,76.7308,76.8649,76.6255,76.8074,23597.0
2023-10-13 10:00:00,80.15,80.15,79.62,79.67,22388.0,76.7691,76.7691,76.2615,76.3094,22388.0
2023-10-13 10:10:00,79.68,79.73,79.47,79.52,31338.0,76.319,76.3669,76.1178,76.1657,31338.0
2023-10-13 10:20:00,79.54,79.68,79.4,79.54,21450.0,76.1849,76.319,76.0508,76.1849,21450.0
2023-10-13 10:30:00,79.53,79.74,79.46,79.56,29070.0,76.1753,76.3764,76.1082,76.204,29070.0
2023-10-13 10:40:00,79.58,79.75,79.54,79.61,19026.0,76.2232,76.386,76.1849,76.2519,19026.0
2023-10-13 10:50:00,79.57,79.57,79.11,79.18,18411.0,76.2136,76.2136,75.773,75.8401,18411.0
2023-10-13 11:00:00,79.19,79.2,78.9,79.15,51214.0,75.8496,75.8592,75.5719,75.8113,51214.0
2023-10-13 11:10:00,79.19,79.34,79.15,79.21,33252.0,75.8496,75.9933,75.8113,75.8688,33252.0
2023-10-13 11:20:00,79.21,79.24,79.01,79.14,20953.0,75.8688,75.8975,75.6772,75.8017,20953.0
2023-10-13 11:30:00,79.13,79.24,79.09,79.22,16207.0,75.7922,75.8975,75.7538,75.8784,16207.0
2023-10-13 11:40:00,79.22,79.23,79.02,79.09,26842.0,75.8784,75.8879,75.6868,75.7538,26842.0
2023-10-13 11:50:00,79.08,79.09,78.68,78.78,49397.0,75.7443,75.7538,75.3611,75.4569,49397.0
2023-10-13 12:00:00,78.77,78.98,78.73,78.91,35305.0,75.4473,75.6485,75.409,75.5814,35305.0
2023-10-13 12:10:00,78.88,79.1,78.81,79.09,20043.0,75.5527,75.7634,75.4857,75.7538,20043.0
2023-10-13 12:20:00,79.07,79.17,78.95,78.99,101076.0,75.7347,75.8305,75.6198,75.6581,101076.0
2023-10-13 12:30:00,79.0,79.0,78.67,78.71,57011.0,75.6676,75.6676,75.3516,75.3899,57011.0
2023-10-13 12:40:00,78.7,78.79,78.63,78.64,37481.0,75.3803,75.4665,75.3133,75.3228,37481.0
2023-10-13 12:50:00,78.65,78.76,78.54,78.6,29001.0,75.3324,75.4378,75.227,75.2845,29001.0
2023-10-13 13:00:00,78.59,78.63,78.29,78.31,43587.0,75.2749,75.3133,74.9876,75.0067,43587.0
2023-10-13 13:10:00,78.33,78.34,78.08,78.13,85913.0,75.0259,75.0355,74.7865,74.8343,85913.0
2023-10-13 13:20:00,78.13,78.2,77.72,77.75,55569.0,74.8343,74.9014,74.4416,74.4704,55569.0
2023-10-13 13:30:00,77.71,77.74,77.3,77.32,190763.0,74.4321,74.4608,74.0394,74.0585,190763.0
2023-10-13 13:40:00,77.33,77.62,77.23,77.44,55441.0,74.0681,74.3459,73.9723,74.1734,55441.0
2023-10-13 13:50:00,77.45,77.59,77.37,77.43,39766.0,74.183,74.3171,74.1064,74.1639,39766.0
2023-10-13 14:00:00,77.42,77.69,77.38,77.54,30431.0,74.1543,74.4129,74.116,74.2692,30431.0
2023-10-13 14:10:00,77.54,77.66,77.47,77.57,36499.0,74.2692,74.3842,74.2022,74.298,36499.0
2023-10-13 14:20:00,77.55,77.56,77.3,77.45,27558.0,74.2788,74.2884,74.0394,74.183,27558.0
2023-10-13 14:30:00,77.45,77.68,77.44,77.56,34517.0,74.183,74.4033,74.1734,74.2884,34517.0
2023-10-13 14:40:00,77.54,77.6,77.41,77.48,36563.0,74.2692,74.3267,74.1447,74.2118,36563.0
2023-10-13 14:50:00,77.46,77.53,77.4,77.47,39226.0,74.1926,74.2597,74.1351,74.2022,39226.0
2023-10-13 15:00:00,77.47,77.57,77.25,77.35,51114.0,74.2022,74.298,73.9915,74.0872,51114.0
2023-10-13 15:10:00,77.34,77.61,77.3,77.37,51479.0,74.0777,74.3363,74.0394,74.1064,51479.0
2023-10-13 15:20:00,77.37,77.43,77.28,77.31,64628.0,74.1064,74.1639,74.0202,74.0489,64628.0
2023-10-13 15:30:00,77.33,77.41,77.28,77.38,104751.0,74.0681,74.1447,74.0202,74.116,104751.0
2023-10-13 15:40:00,77.37,77.49,77.24,77.4,187457.0,74.1064,74.2213,73.9819,74.1351,187457.0
2023-10-13 15:50:00,77.39,77.53,77.27,77.45,478395.0,74.1256,74.2597,74.0106,74.183,478395.0
2023-10-16 09:30:00,77.84,78.39,77.75,78.26,67064.0,74.5566,75.0834,74.4704,74.9589,67064.0
2023-10-16 09:40:00,78.28,78.36,77.61,77.73,38380.0,74.978,75.0546,74.3363,74.4512,38380.0
2023-10-16 09:50:00,77.78,78.1,77.78,78.05,46863.0,74.4991,74.8056,74.4991,74.7577,46863.0
2023-10-16 10:00:00,78.05,78.23,77.98,78.12,37182.0,74.7577,74.9301,74.6907,74.8248,37182.0
2023-10-16 10:10:00,78.18,78.3,78.04,78.08,60452.0,74.8822,74.9972,74.7481,74.7865,60452.0
2023-10-16 10:20:00,78.09,78.42,78.09,78.37,66428.0,74.796,75.1121,74.796,75.0642,66428.0
2023-10-16 10:30:00,78.39,78.52,78.27,78.4,107408.0,75.0834,75.2079,74.9684,75.093,107408.0
2023-10-16 10:40:00,78.4,78.42,78.21,78.32,65982.0,75.093,75.1121,74.911,75.0163,65982.0
2023-10-16 10:50:00,78.34,78.58,78.27,78.58,34160.0,75.0355,75.2654,74.9684,75.2654,34160.0
2023-10-16 11:00:00,78.61,78.82,78.52,78.77,33175.0,75.2941,75.4952,75.2079,75.4473,33175.0
2023-10-16 11:10:00,78.77,78.82,78.58,78.58,28096.0,75.4473,75.4952,75.2654,75.2654,28096.0
2023-10-16 11:20:00,78.58,78.68,78.52,78.66,28292.0,75.2654,75.3611,75.2079,75.342,28292.0
2023-10-16 11:30:00,78.67,78.75,78.52,78.53,33815.0,75.3516,75.4282,75.2079,75.2175,33815.0
2023-10-16 11:40:00,78.55,78.61,78.43,78.54,21679.0,75.2366,75.2941,75.1217,75.227,21679.0
2023-10-16 11:50:00,78.54,78.55,78.34,78.37,62065.0,75.227,75.2366,75.0355,75.0642,62065.0
2023-10-16 12:00:00,78.34,78.38,78.22,78.37,30973.0,75.0355,75.0738,74.9205,75.0642,30973.0
2023-10-16 12:10:00,78.38,78.4,78.15,78.36,136910.0,75.0738,75.093,74.8535,75.0546,136910.0
2023-10-16 12:20:00,78.35,78.44,78.29,78.38,59335.0,75.0451,75.1313,74.9876,75.0738,59335.0
2023-10-16 12:30:00,78.38,78.5,78.38,78.4,40833.0,75.0738,75.1887,75.0738,75.093,40833.0
2023-10-16 12:40:00,78.4,78.47,78.38,78.45,25131.0,75.093,75.16,75.0738,75.1408,25131.0
2023-10-16 12:50:00,78.45,78.53,78.38,78.51,47010.0,75.1408,75.2175,75.0738,75.1983,47010.0
2023-10-16 13:00:00,78.53,78.82,78.52,78.81,109998.0,75.2175,75.4952,75.2079,75.4857,109998.0
2023-10-16 13:10:00,78.82,78.85,78.56,78.56,34929.0,75.4952,75.524,75.2462,75.2462,34929.0
2023-10-16 13:20:00,78.55,78.55,78.07,78.31,81642.0,75.2366,75.2366,74.7769,75.0067,81642.0
2023-10-16 13:30:00,78.31,78.55,78.26,78.55,17302.0,75.0067,75.2366,74.9589,75.2366,17302.0
2023-10-16 13:40:00,78.58,78.65,78.54,78.57,19063.0,75.2654,75.3324,75.227,75.2558,19063.0
2023-10-16 13:50:00,78.56,78.62,78.53,78.56,16055.0,75.2462,75.3037,75.2175,75.2462,16055.0
2023-10-16 14:00:00,78.56,78.59,78.46,78.56,26873.0,75.2462,75.2749,75.1504,75.2462,26873.0
2023-10-16 14:10:00,78.56,78.68,78.54,78.64,27703.0,75.2462,75.3611,75.227,75.3228,27703.0
2023-10-16 14:20:00,78.66,78.74,78.59,78.62,19304.0,75.342,75.4186,75.2749,75.3037,19304.0
2023-10-16 14:30:00,78.61,78.71,78.49,78.58,14286.0,75.2941,75.3899,75.1792,75.2654,14286.0
2023-10-16 14:40:00,78.55,78.63,78.54,78.57,8451.0,75.2366,75.3133,75.227,75.2558,8451.0
2023-10-16 14:50:00,78.58,78.73,78.57,78.72,19335.0,75.2654,75.409,75.2558,75.3995,19335.0
2023-10-16 15:00:00,78.73,78.94,78.62,78.94,24265.0,75.409,75.6102,75.3037,75.6102,24265.0
2023-10-16 15:10:00,78.94,79.02,78.87,78.9,48454.0,75.6102,75.6868,75.5431,75.5719,48454.0
2023-10-16 15:20:00,78.9,79.08,78.86,79.07,46691.0,75.5719,75.7443,75.5335,75.7347,46691.0
2023-10-16 15:30:00,79.08,79.19,79.04,79.17,65554.0,75.7443,75.8496,75.706,75.8305,65554.0
2023-10-16 15:40:00,79.18,79.23,79.1,79.11,100728.0,75.8401,75.8879,75.7634,75.773,100728.0
2023-10-16 15:50:00,79.1,79.25,78.88,78.94,433922.0,75.7634,75.9071,75.5527,75.6102,433922.0
2023-10-17 09:30:00,77.39,78.26,77.05,78.16,187046.0,74.1256,74.9589,73.7999,74.8631,187046.0
2023-10-17 09:40:00,78.1,78.39,77.82,78.21,143807.0,74.8056,75.0834,74.5374,74.911,143807.0
2023-10-17 09:50:00,78.2,78.24,77.81,78.19,71630.0,74.9014,74.9397,74.5278,74.8918,71630.0
2023-10-17 10:00:00,78.19,78.29,77.68,78.25,53283.0,74.8918,74.9876,74.4033,74.9493,53283.0
2023-10-17 10:10:00,78.27,78.61,78.23,78.61,37224.0,74.9684,75.2941,74.9301,75.2941,37224.0
2023-10-17 10:20:00,78.61,78.89,78.59,78.76,28889.0,75.2941,75.5623,75.2749,75.4378,28889.0
2023-10-17 10:30:00,78.78,79.25,78.72,79.12,38589.0,75.4569,75.9071,75.3995,75.7826,38589.0
2023-10-17 10:40:00,79.1,79.15,78.8,78.92,36874.0,75.7634,75.8113,75.4761,75.591,36874.0
2023-10-17 10:50:00,78.92,79.02,78.83,78.92,95840.0,75.591,75.6868,75.5048,75.591,95840.0
2023-10-17 11:00:00,78.94,78.99,78.75,78.91,64884.0,75.6102,75.6581,75.4282,75.5814,64884.0
2023-10-17 11:10:00,78.92,79.18,78.87,79.18,53311.0,75.591,75.8401,75.5431,75.8401,53311.0
2023-10-17 11:20:00,79.19,79.31,79.09,79.23,76594.0,75.8496,75.9646,75.7538,75.8879,76594.0
2023-10-17 11:30:00,79.23,79.74,79.23,79.64,63454.0,75.8879,76.3764,75.8879,76.2806,63454.0
2023-10-17 11:40:00,79.64,79.94,79.6,79.93,52380.0,76.2806,76.568,76.2423,76.5584,52380.0
2023-10-17 11:50:00,79.94,79.95,79.73,79.84,176753.0,76.568,76.5776,76.3669,76.4722,176753.0
2023-10-17 12:00:00,79.84,79.9,79.58,79.68,29522.0,76.4722,76.5297,76.2232,76.319,29522.0
2023-10-17 12:10:00,79.71,79.8,79.65,79.68,13046.0,76.3477,76.4339,76.2902,76.319,13046.0
2023-10-17 12:20:00,79.66,79.89,79.66,79.86,17194.0,76.2998,76.5201,76.2998,76.4914,17194.0
2023-10-17 12:30:00,79.86,79.86,79.63,79.63,26295.0,76.4914,76.4914,76.2711,76.2711,26295.0
2023-10-17 12:40:00,79.64,79.65,79.17,79.26,22260.0,76.2806,76.2902,75.8305,75.9167,22260.0
2023-10-17 12:50:00,79.3,79.37,79.13,79.15,26732.0,75.955,76.022,75.7922,75.8113,26732.0
2023-10-17 13:00:00,79.15,79.23,79.06,79.11,40598.0,75.8113,75.8879,75.7251,75.773,40598.0
2023-10-17 13:10:00,79.1,79.17,79.02,79.15,29573.0,75.7634,75.8305,75.6868,75.8113,29573.0
2023-10-17 13:20:00,79.15,79.18,79.07,79.11,24710.0,75.8113,75.8401,75.7347,75.773,24710.0
2023-10-17 13:30:00,79.1,79.1,78.87,78.89,18955.0,75.7634,75.7634,75.5431,75.5623,18955.0
2023-10-17 13:40:00,78.9,79.08,78.88,79.08,28082.0,75.5719,75.7443,75.5527,75.7443,28082.0
2023-10-17 13:50:00,79.1,79.1,78.65,78.67,38809.0,75.7634,75.7634,75.3324,75.3516,38809.0
2023-10-17 14:00:00,78.68,78.74,78.6,78.73,26031.0,75.3611,75.4186,75.2845,75.409,26031.0
2023-10-17 14:10:00,78.75,78.93,78.68,78.71,23848.0,75.4282,75.6006,75.3611,75.3899,23848.0
2023-10-17 14:20:00,78.73,78.95,78.73,78.91,23324.0,75.409,75.6198,75.409,75.5814,23324.0
2023-10-17 14:30:00,78.9,78.93,78.82,78.91,39732.0,75.5719,75.6006,75.4952,75.5814,39732.0
2023-10-17 14:40:00,78.89,79.0,78.85,78.98,53247.0,75.5623,75.6676,75.524,75.6485,53247.0
2023-10-17 14:50:00,78.97,78.97,78.57,78.68,27311.0,75.6389,75.6389,75.2558,75.3611,27311.0
2023-10-17 15:00:00,78.66,78.77,78.53,78.63,51956.0,75.342,75.4473,75.2175,75.3133,51956.0
2023-10-17 15:10:00,78.65,78.69,78.57,78.66,64084.0,75.3324,75.3707,75.2558,75.342,64084.0
2023-10-17 15:20:00,78.66,78.72,78.54,78.61,55765.0,75.342,75.3995,75.227,75.2941,55765.0
2023-10-17 15:30:00,78.62,78.82,78.54,78.77,123238.0,75.3037,75.4952,75.227,75.4473,123238.0
2023-10-17 15:40:00,78.78,78.85,78.73,78.84,67235.0,75.4569,75.524,75.409,75.5144,67235.0
2023-10-17 15:50:00,78.82,79.01,78.8,78.91,330388.0,75.4952,75.6772,75.4761,75.5814,330388.0
2023-10-18 09:30:00,77.41,77.85,76.97,77.41,109277.0,74.1447,74.5662,73.7233,74.1447,109277.0
2023-10-18 09:40:00,77.4,77.41,76.67,76.85,86137.0,74.1351,74.1447,73.4359,73.6083,86137.0
2023-10-18 09:50:00,76.86,77.11,76.69,76.96,70758.0,73.6179,73.8574,73.4551,73.7137,70758.0
2023-10-18 10:00:00,76.98,77.33,76.6,77.27,69433.0,73.7329,74.0681,73.3689,74.0106,69433.0
2023-10-18 10:10:00,77.26,77.75,77.22,77.75,52809.0,74.001,74.4704,73.9627,74.4704,52809.0
2023-10-18 10:20:00,77.81,78.12,77.66,77.66,29942.0,74.5278,74.8248,74.3842,74.3842,29942.0
2023-10-18 10:30:00,77.62,77.69,77.41,77.5,65328.0,74.3459,74.4129,74.1447,74.2309,65328.0
2023-10-18 10:40:00,77.48,77.71,77.41,77.67,16377.0,74.2118,74.4321,74.1447,74.3937,16377.0
2023-10-18 10:50:00,77.66,77.66,77.5,77.56,23901.0,74.3842,74.3842,74.2309,74.2884,23901.0
2023-10-18 11:00:00,77.55,77.84,77.53,77.66,31182.0,74.2788,74.5566,74.2597,74.3842,31182.0
2023-10-18 11:10:00,77.67,78.06,77.64,77.98,29200.0,74.3937,74.7673,74.365,74.6907,29200.0
2023-10-18 11:20:00,77.97,78.08,77.85,77.95,30751.0,74.6811,74.7865,74.5662,74.6619,30751.0
2023-10-18 11:30:00,77.95,78.17,77.93,78.08,34130.0,74.6619,74.8727,74.6428,74.7865,34130.0
2023-10-18 11:40:00,78.09,78.21,77.9,77.92,23604.0,74.796,74.911,74.614,74.6332,23604.0
2023-10-18 11:50:00,77.93,78.05,77.81,77.86,35046.0,74.6428,74.7577,74.5278,74.5757,35046.0
2023-10-18 12:00:00,77.86,78.27,77.78,78.18,37665.0,74.5757,74.9684,74.4991,74.8822,37665.0
2023-10-18 12:10:00,78.19,78.23,77.97,78.0,26553.0,74.8918,74.9301,74.6811,74.7098,26553.0
2023-10-18 12:20:00,78.0,78.02,77.9,77.99,31698.0,74.7098,74.729,74.614,74.7002,31698.0
2023-10-18 12:30:00,77.97,78.03,77.84,77.86,22881.0,74.6811,74.7386,74.5566,74.5757,22881.0
2023-10-18 12:40:00,77.86,78.0,77.82,77.87,21846.0,74.5757,74.7098,74.5374,74.5853,21846.0
2023-10-18 12:50:00,77.87,77.87,77.69,77.79,28171.0,74.5853,74.5853,74.4129,74.5087,28171.0
2023-10-18 13:00:00,77.78,78.28,77.7,78.26,38026.0,74.4991,74.978,74.4225,74.9589,38026.0
2023-10-18 13:10:00,78.24,78.46,78.15,78.37,34197.0,74.9397,75.1504,74.8535,75.0642,34197.0
2023-10-18 13:20:00,78.35,78.44,78.31,78.39,24387.0,75.0451,75.1313,75.0067,75.0834,24387.0
2023-10-18 13:30:00,78.4,78.4,77.83,77.89,35917.0,75.093,75.093,74.547,74.6045,35917.0
2023-10-18 13:40:00,77.91,78.07,77.89,78.06,34153.0,74.6236,74.7769,74.6045,74.7673,34153.0
2023-10-18 13:50:00,78.08,78.39,78.08,78.35,23189.0,74.7865,75.0834,74.7865,75.0451,23189.0
2023-10-18 14:00:00,78.37,78.66,78.26,78.54,35831.0,75.0642,75.342,74.9589,75.227,35831.0
2023-10-18 14:10:00,78.52,78.53,78.29,78.34,42527.0,75.2079,75.2175,74.9876,75.0355,42527.0
2023-10-18 14:20:00,78.35,78.47,78.33,78.47,26003.0,75.0451,75.16,75.0259,75.16,26003.0
2023-10-18 14:30:00,78.46,78.64,78.26,78.26,29205.0,75.1504,75.3228,74.9589,74.9589,29205.0
2023-10-18 14:40:00,78.27,78.3,78.15,78.16,21425.0,74.9684,74.9972,74.8535,74.8631,21425.0
2023-10-18 14:50:00,78.15,78.27,78.04,78.19,39004.0,74.8535,74.9684,74.7481,74.8918,39004.0
2023-10-18 15:00:00,78.18,78.21,77.74,77.75,54186.0,74.8822,74.911,74.4608,74.4704,54186.0
2023-10-18 15:10:00,77.77,77.82,77.65,77.77,70644.0,74.4895,74.5374,74.3746,74.4895,70644.0
2023-10-18 15:20:00,77.77,78.04,77.77,77.97,71672.0,74.4895,74.7481,74.4895,74.6811,71672.0
2023-10-18 15:30:00,77.98,78.06,77.89,77.95,68934.0,74.6907,74.7673,74.6045,74.6619,68934.0
2023-10-18 15:40:00,77.94,77.99,77.71,77.79,127624.0,74.6524,74.7002,74.4321,74.5087,127624.0
2023-10-18 15:50:00,77.81,78.1,77.73,77.99,522705.0,74.5278,74.8056,74.4512,74.7002,522705.0
2023-10-19 09:30:00,78.13,78.68,77.29,77.39,108545.0,74.8343,75.3611,74.0298,74.1256,108545.0
2023-10-19 09:40:00,77.41,77.52,77.18,77.31,40427.0,74.1447,74.2501,73.9244,74.0489,40427.0
2023-10-19 09:50:00,77.31,77.77,77.31,77.64,60374.0,74.0489,74.4895,74.0489,74.365,60374.0
2023-10-19 10:00:00,77.63,78.01,77.52,77.94,29116.0,74.3554,74.7194,74.2501,74.6524,29116.0
2023-10-19 10:10:00,77.93,78.57,77.93,78.03,57362.0,74.6428,75.2558,74.6428,74.7386,57362.0
2023-10-19 10:20:00,78.04,78.09,77.51,77.56,40981.0,74.7481,74.796,74.2405,74.2884,40981.0
2023-10-19 10:30:00,77.52,78.01,77.48,77.96,48016.0,74.2501,74.7194,74.2118,74.6715,48016.0
2023-10-19 10:40:00,77.95,78.07,77.82,78.07,35973.0,74.6619,74.7769,74.5374,74.7769,35973.0
2023-10-19 10:50:00,78.05,78.23,77.98,78.06,38152.0,74.7577,74.9301,74.6907,74.7673,38152.0
2023-10-19 11:00:00,78.05,78.34,78.03,78.16,40008.0,74.7577,75.0355,74.7386,74.8631,40008.0
2023-10-19 11:10:00,78.15,78.23,77.82,77.9,31990.0,74.8535,74.9301,74.5374,74.614,31990.0
2023-10-19 11:20:00,77.88,78.1,77.74,78.08,45628.0,74.5949,74.8056,74.4608,74.7865,45628.0
2023-10-19 11:30:00,78.06,78.17,77.98,78.05,17602.0,74.7673,74.8727,74.6907,74.7577,17602.0
2023-10-19 11:40:00,78.08,78.26,77.97,78.21,13219.0,74.7865,74.9589,74.6811,74.911,13219.0
2023-10-19 11:50:00,78.19,78.2,77.88,77.88,23819.0,74.8918,74.9014,74.5949,74.5949,23819.0
2023-10-19 12:00:00,77.84,78.68,77.67,77.99,36253.0,74.5566,75.3611,74.3937,74.7002,36253.0
2023-10-19 12:10:00,78.0,78.21,77.78,78.21,26483.0,74.7098,74.911,74.4991,74.911,26483.0
2023-10-19 12:20:00,78.22,78.56,77.86,77.9,20016.0,74.9205,75.2462,74.5757,74.614,20016.0
2023-10-19 12:30:00,77.92,77.96,77.17,77.36,41194.0,74.6332,74.6715,73.9148,74.0968,41194.0
2023-10-19 12:40:00,77.4,78.08,77.3,78.08,27146.0,74.1351,74.7865,74.0394,74.7865,27146.0
2023-10-19 12:50:00,78.08,78.26,77.82,78.15,27283.0,74.7865,74.9589,74.5374,74.8535,27283.0
2023-10-19 13:00:00,78.17,78.48,78.17,78.3,24280.0,74.8727,75.1696,74.8727,74.9972,24280.0
2023-10-19 13:10:00,78.36,78.43,78.17,78.29,16157.0,75.0546,75.1217,74.8727,74.9876,16157.0
2023-10-19 13:20:00,78.31,78.31,78.05,78.2,22912.0,75.0067,75.0067,74.7577,74.9014,22912.0
2023-10-19 13:30:00,78.21,78.3,77.6,77.65,21308.0,74.911,74.9972,74.3267,74.3746,21308.0
2023-10-19 13:40:00,77.64,77.68,77.52,77.66,22047.0,74.365,74.4033,74.2501,74.3842,22047.0
2023-10-19 13:50:00,77.66,77.98,77.66,77.82,26083.0,74.3842,74.6907,74.3842,74.5374,26083.0
2023-10-19 14:00:00,77.79,77.93,77.67,77.74,10578.0,74.5087,74.6428,74.3937,74.4608,10578.0
2023-10-19 14:10:00,77.79,77.9,77.69,77.77,16748.0,74.5087,74.614,74.4129,74.4895,16748.0
2023-10-19 14:20:00,77.79,77.85,77.6,77.62,18331.0,74.5087,74.5662,74.3267,74.3459,18331.0
2023-10-19 14:30:00,77.59,77.59,77.1,77.2,40159.0,74.3171,74.3171,73.8478,73.9436,40159.0
2023-10-19 14:40:00,77.2,77.2,76.95,77.1,49442.0,73.9436,73.9436,73.7041,73.8478,49442.0
2023-10-19 14:50:00,77.08,77.17,76.89,77.02,36622.0,73.8286,73.9148,73.6466,73.7712,36622.0
2023-10-19 15:00:00,77.0,77.34,77.0,77.07,70774.0,73.752,74.0777,73.752,73.8191,70774.0
2023-10-19 15:10:00,77.07,77.09,76.77,76.98,45703.0,73.8191,73.8382,73.5317,73.7329,45703.0
2023-10-19 15:20:00,76.97,77.02,76.76,76.88,65547.0,73.7233,73.7712,73.5221,73.6371,65547.0
2023-10-19 15:30:00,76.87,76.96,76.74,76.74,58426.0,73.6275,73.7137,73.503,73.503,58426.0
2023-10-19 15:40:00,76.74,76.88,76.48,76.84,101605.0,73.503,73.6371,73.2539,73.5988,101605.0
2023-10-19 15:50:00,76.85,76.97,76.72,76.76,280527.0,73.6083,73.7233,73.4838,73.5221,280527.0
2023-10-20 09:30:00,76.97,77.08,76.51,76.97,211765.0,73.7233,73.8286,73.2827,73.7233,211765.0
2023-10-20 09:40:00,76.92,77.1,76.56,76.84,23284.0,73.6754,73.8478,73.3306,73.5988,23284.0
2023-10-20 09:50:00,76.8,77.01,76.47,76.6,31188.0,73.5604,73.7616,73.2444,73.3689,31188.0
2023-10-20 10:00:00,76.51,76.76,76.44,76.5,22575.0,73.2827,73.5221,73.2156,73.2731,22575.0
2023-10-20 10:10:00,76.52,76.54,76.22,76.28,22188.0,73.2923,73.3114,73.0049,73.0624,22188.0
2023-10-20 10:20:00,76.26,76.33,76.09,76.12,21728.0,73.0432,73.1103,72.8804,72.9091,21728.0
2023-10-20 10:30:00,76.1,76.27,75.87,76.1,31675.0,72.89,73.0528,72.6697,72.89,31675.0
2023-10-20 10:40:00,76.07,76.16,75.96,75.98,24053.0,72.8612,72.9474,72.7559,72.775,24053.0
2023-10-20 10:50:00,75.94,75.94,75.68,75.69,35081.0,72.7367,72.7367,72.4877,72.4973,35081.0
2023-10-20 11:00:00,75.67,75.79,75.54,75.75,38754.0,72.4781,72.593,72.3536,72.5547,38754.0
2023-10-20 11:10:00,75.74,75.74,75.41,75.47,23721.0,72.5452,72.5452,72.2291,72.2865,23721.0
2023-10-20 11:20:00,75.48,75.8,75.47,75.77,26798.0,72.2961,72.6026,72.2865,72.5739,26798.0
2023-10-20 11:30:00,75.76,76.08,75.72,75.98,29735.0,72.5643,72.8708,72.526,72.775,29735.0
2023-10-20 11:40:00,75.98,76.04,75.88,76.04,14928.0,72.775,72.8325,72.6793,72.8325,14928.0
2023-10-20 11:50:00,76.08,76.1,75.9,76.0,18895.0,72.8708,72.89,72.6984,72.7942,18895.0
2023-10-20 12:00:00,75.99,75.99,75.78,75.8,11911.0,72.7846,72.7846,72.5835,72.6026,11911.0
2023-10-20 12:10:00,75.77,75.97,75.77,75.97,23154.0,72.5739,72.7655,72.5739,72.7655,23154.0
2023-10-20 12:20:00,75.97,76.14,75.91,75.95,29633.0,72.7655,72.9283,72.708,72.7463,29633.0
2023-10-20 12:30:00,75.93,76.16,75.92,76.08,13899.0,72.7271,72.9474,72.7176,72.8708,13899.0
2023-10-20 12:40:00,76.11,76.34,75.99,76.33,19887.0,72.8995,73.1198,72.7846,73.1103,19887.0
2023-10-20 12:50:00,76.33,76.43,76.22,76.36,72930.0,73.1103,73.2061,73.0049,73.139,72930.0
2023-10-20 13:00:00,76.37,76.37,76.15,76.16,23073.0,73.1486,73.1486,72.9379,72.9474,23073.0
2023-10-20 13:10:00,76.18,76.61,76.15,76.57,36921.0,72.9666,73.3785,72.9379,73.3401,36921.0
2023-10-20 13:20:00,76.53,76.63,76.29,76.34,22104.0,73.3018,73.3976,73.072,73.1198,22104.0
2023-10-20 13:30:00,76.36,76.42,76.26,76.3,38888.0,73.139,73.1965,73.0432,73.0815,38888.0
2023-10-20 13:40:00,76.33,76.56,76.17,76.2,36108.0,73.1103,73.3306,72.957,72.9858,36108.0
2023-10-20 13:50:00,76.2,76.39,76.16,76.39,25142.0,72.9858,73.1677,72.9474,73.1677,25142.0
2023-10-20 14:00:00,76.4,76.4,76.09,76.12,26849.0,73.1773,73.1773,72.8804,72.9091,26849.0
2023-10-20 14:10:00,76.11,76.12,75.71,75.76,38178.0,72.8995,72.9091,72.5164,72.5643,38178.0
2023-10-20 14:20:00,75.77,75.88,75.74,75.87,22032.0,72.5739,72.6793,72.5452,72.6697,22032.0
2023-10-20 14:30:00,75.83,76.01,75.76,75.78,22091.0,72.6314,72.8038,72.5643,72.5835,22091.0
2023-10-20 14:40:00,75.78,75.85,75.71,75.77,22114.0,72.5835,72.6505,72.5164,72.5739,22114.0
2023-10-20 14:50:00,75.78,75.94,75.72,75.74,22344.0,72.5835,72.7367,72.526,72.5452,22344.0
2023-10-20 15:00:00,75.76,75.85,75.6,75.6,24462.0,72.5643,72.6505,72.4111,72.4111,24462.0
2023-10-20 15:10:00,75.63,75.8,75.55,75.79,34404.0,72.4398,72.6026,72.3632,72.593,34404.0
2023-10-20 15:20:00,75.76,75.77,75.56,75.64,34403.0,72.5643,72.5739,72.3727,72.4494,34403.0
2023-10-20 15:30:00,75.65,75.72,75.6,75.61,45721.0,72.459,72.526,72.4111,72.4206,45721.0
2023-10-20 15:40:00,75.58,75.59,75.32,75.38,111852.0,72.3919,72.4015,72.1429,72.2003,111852.0
2023-10-20 15:50:00,75.38,75.41,75.18,75.36,286858.0,72.2003,72.2291,72.0088,72.1812,286858.0
2023-10-23 09:30:00,74.92,74.98,74.13,74.29,96195.0,71.7597,71.8172,71.0031,71.1563,96195.0
2023-10-23 09:40:00,74.21,74.42,73.8,74.35,152412.0,71.0797,71.2808,70.687,71.2138,152412.0
2023-10-23 09:50:00,74.38,74.63,74.19,74.51,101746.0,71.2425,71.482,71.0605,71.367,101746.0
2023-10-23 10:00:00,74.48,74.62,74.3,74.37,67808.0,71.3383,71.4724,71.1659,71.2329,67808.0
2023-10-23 10:10:00,74.38,74.84,74.38,74.79,141519.0,71.2425,71.6831,71.2425,71.6352,141519.0
2023-10-23 10:20:00,74.81,74.86,74.55,74.76,81961.0,71.6544,71.7023,71.4054,71.6065,81961.0
2023-10-23 10:30:00,74.8,74.81,74.36,74.65,56171.0,71.6448,71.6544,71.2234,71.5011,56171.0
2023-10-23 10:40:00,74.66,74.89,74.62,74.74,35755.0,71.5107,71.731,71.4724,71.5873,35755.0
2023-10-23 10:50:00,74.75,74.88,74.55,74.75,27573.0,71.5969,71.7214,71.4054,71.5969,27573.0
2023-10-23 11:00:00,74.74,74.74,74.5,74.6,32258.0,71.5873,71.5873,71.3575,71.4532,32258.0
2023-10-23 11:10:00,74.64,74.87,74.58,74.78,41989.0,71.4916,71.7119,71.4341,71.6257,41989.0
2023-10-23 11:20:00,74.79,74.98,74.77,74.88,62743.0,71.6352,71.8172,71.6161,71.7214,62743.0
2023-10-23 11:30:00,74.87,75.0,74.81,74.99,23246.0,71.7119,71.8364,71.6544,71.8268,23246.0
2023-10-23 11:40:00,74.98,75.03,74.87,74.92,29254.0,71.8172,71.8651,71.7119,71.7597,29254.0
2023-10-23 11:50:00,74.93,75.04,74.89,75.03,20621.0,71.7693,71.8747,71.731,71.8651,20621.0
2023-10-23 12:00:00,75.03,75.1,74.89,75.03,33358.0,71.8651,71.9322,71.731,71.8651,33358.0
2023-10-23 12:10:00,75.01,75.39,75.0,75.25,79031.0,71.8459,72.2099,71.8364,72.0758,79031.0
2023-10-23 12:20:00,75.25,75.47,75.14,75.46,23277.0,72.0758,72.2865,71.9705,72.277,23277.0
2023-10-23 12:30:00,75.45,75.54,75.27,75.42,30029.0,72.2674,72.3536,72.095,72.2387,30029.0
2023-10-23 12:40:00,75.41,75.41,75.22,75.22,23128.0,72.2291,72.2291,72.0471,72.0471,23128.0
2023-10-23 12:50:00,75.23,75.69,75.23,75.69,36867.0,72.0567,72.4973,72.0567,72.4973,36867.0
2023-10-23 13:00:00,75.73,75.74,75.46,75.47,22176.0,72.5356,72.5452,72.277,72.2865,22176.0
2023-10-23 13:10:00,75.46,75.46,75.12,75.12,32603.0,72.277,72.277,71.9513,71.9513,32603.0
2023-10-23 13:20:00,75.1,75.28,75.06,75.24,25368.0,71.9322,72.1046,71.8938,72.0662,25368.0
2023-10-23 13:30:00,75.24,75.36,75.14,75.32,17305.0,72.0662,72.1812,71.9705,72.1429,17305.0
2023-10-23 13:40:00,75.31,75.44,75.26,75.39,22617.0,72.1333,72.2578,72.0854,72.2099,22617.0
2023-10-23 13:50:00,75.41,75.43,75.08,75.11,28057.0,72.2291,72.2482,71.913,71.9417,28057.0
2023-10-23 14:00:00,75.1,75.19,75.02,75.15,18135.0,71.9322,72.0184,71.8555,71.98,18135.0
2023-10-23 14:10:00,75.14,75.14,74.84,74.87,25833.0,71.9705,71.9705,71.6831,71.7119,25833.0
2023-10-23 14:20:00,74.88,75.04,74.8,74.98,23976.0,71.7214,71.8747,71.6448,71.8172,23976.0
2023-10-23 14:30:00,74.97,75.05,74.84,74.98,34738.0,71.8076,71.8843,71.6831,71.8172,34738.0
2023-10-23 14:40:00,74.99,75.05,74.76,74.84,26864.0,71.8268,71.8843,71.6065,71.6831,26864.0
2023-10-23 14:50:00,74.82,74.84,74.58,74.75,41532.0,71.664,71.6831,71.4341,71.5969,41532.0
2023-10-23 15:00:00,74.76,74.89,74.74,74.81,30953.0,71.6065,71.731,71.5873,71.6544,30953.0
2023-10-23 15:10:00,74.78,74.85,74.56,74.85,72844.0,71.6257,71.6927,71.4149,71.6927,72844.0
2023-10-23 15:20:00,74.83,74.83,74.52,74.53,42470.0,71.6735,71.6735,71.3766,71.3862,42470.0
2023-10-23 15:30:00,74.52,74.55,74.35,74.39,47416.0,71.3766,71.4054,71.2138,71.2521,47416.0
2023-10-23 15:40:00,74.37,74.53,74.34,74.53,100436.0,71.2329,71.3862,71.2042,71.3862,100436.0
2023-10-23 15:50:00,74.51,74.51,74.38,74.38,357609.0,71.367,71.367,71.2425,71.2425,357609.0
2023-10-24 09:30:00,74.92,75.16,74.59,74.96,64992.0,71.7597,71.9896,71.4437,71.7981,64992.0
2023-10-24 09:40:00,74.92,75.25,74.87,74.97,42919.0,71.7597,72.0758,71.7119,71.8076,42919.0
2023-10-24 09:50:00,74.93,75.02,74.66,74.99,38883.0,71.7693,71.8555,71.5107,71.8268,38883.0
2023-10-24 10:00:00,74.98,75.11,74.69,75.11,56890.0,71.8172,71.9417,71.5394,71.9417,56890.0
2023-10-24 10:10:00,75.12,75.14,74.86,74.86,89775.0,71.9513,71.9705,71.7023,71.7023,89775.0
2023-10-24 10:20:00,74.8,75.24,74.79,75.24,45709.0,71.6448,72.0662,71.6352,72.0662,45709.0
2023-10-24 10:30:00,75.26,75.5,75.06,75.45,66344.0,72.0854,72.3153,71.8938,72.2674,66344.0
2023-10-24 10:40:00,75.45,75.5,75.31,75.34,66708.0,72.2674,72.3153,72.1333,72.162,66708.0
2023-10-24 10:50:00,75.34,75.38,75.2,75.3,42473.0,72.162,72.2003,72.0279,72.1237,42473.0
2023-10-24 11:00:00,75.29,75.32,75.07,75.16,34727.0,72.1141,72.1429,71.9034,71.9896,34727.0
2023-10-24 11:10:00,75.17,75.27,75.06,75.08,34597.0,71.9992,72.095,71.8938,71.913,34597.0
2023-10-24 11:20:00,75.08,75.14,74.86,74.93,30309.0,71.913,71.9705,71.7023,71.7693,30309.0
2023-10-24 11:30:00,74.92,74.98,74.67,74.68,28516.0,71.7597,71.8172,71.5203,71.5299,28516.0
2023-10-24 11:40:00,74.71,74.9,74.63,74.83,26568.0,71.5586,71.7406,71.482,71.6735,26568.0
2023-10-24 11:50:00,74.82,74.96,74.75,74.96,25828.0,71.664,71.7981,71.5969,71.7981,25828.0
2023-10-24 12:00:00,74.98,75.09,74.9,75.03,23520.0,71.8172,71.9226,71.7406,71.8651,23520.0
2023-10-24 12:10:00,75.02,75.11,74.95,74.97,39204.0,71.8555,71.9417,71.7885,71.8076,39204.0
2023-10-24 12:20:00,74.97,75.0,74.76,74.8,53709.0,71.8076,71.8364,71.6065,71.6448,53709.0
2023-10-24 12:30:00,74.79,74.82,74.64,74.67,38903.0,71.6352,71.664,71.4916,71.5203,38903.0
2023-10-24 12:40:00,74.67,74.81,74.65,74.8,32432.0,71.5203,71.6544,71.5011,71.6448,32432.0
2023-10-24 12:50:00,74.78,74.91,74.66,74.89,24582.0,71.6257,71.7502,71.5107,71.731,24582.0
2023-10-24 13:00:00,74.89,75.28,74.86,75.25,28301.0,71.731,72.1046,71.7023,72.0758,28301.0
2023-10-24 13:10:00,75.26,75.26,75.07,75.22,35089.0,72.0854,72.0854,71.9034,72.0471,35089.0
2023-10-24 13:20:00,75.22,75.5,75.22,75.5,125734.0,72.0471,72.3153,72.0471,72.3153,125734.0
2023-10-24 13:30:00,75.5,75.54,75.26,75.31,58546.0,72.3153,72.3536,72.0854,72.1333,58546.0
2023-10-24 13:40:00,75.32,75.32,75.1,75.11,21048.0,72.1429,72.1429,71.9322,71.9417,21048.0
2023-10-24 13:50:00,75.12,75.45,75.1,75.44,52520.0,71.9513,72.2674,71.9322,72.2578,52520.0
2023-10-24 14:00:00,75.44,75.69,75.36,75.63,74374.0,72.2578,72.4973,72.1812,72.4398,74374.0
2023-10-24 14:10:00,75.65,75.68,75.32,75.36,99603.0,72.459,72.4877,72.1429,72.1812,99603.0
2023-10-24 14:20:00,75.37,75.7,75.34,75.69,37853.0,72.1908,72.5068,72.162,72.4973,37853.0
2023-10-24 14:30:00,75.69,75.88,75.66,75.79,38848.0,72.4973,72.6793,72.4685,72.593,38848.0
2023-10-24 14:40:00,75.79,75.9,75.75,75.89,36929.0,72.593,72.6984,72.5547,72.6888,36929.0
2023-10-24 14:50:00,75.89,75.95,75.8,75.92,39896.0,72.6888,72.7463,72.6026,72.7176,39896.0
2023-10-24 15:00:00,75.91,76.09,75.89,76.02,136537.0,72.708,72.8804,72.6888,72.8133,136537.0
2023-10-24 15:10:00,76.03,76.41,76.03,76.18,127618.0,72.8229,73.1869,72.8229,72.9666,127618.0
2023-10-24 15:20:00,76.18,76.2,76.04,76.09,140943.0,72.9666,72.9858,72.8325,72.8804,140943.0
2023-10-24 15:30:00,76.09,76.25,76.01,76.08,92296.0,72.8804,73.0336,72.8038,72.8708,92296.0
2023-10-24 15:40:00,76.09,76.14,76.05,76.06,140893.0,72.8804,72.9283,72.8421,72.8517,140893.0
2023-10-24 15:50:00,76.06,76.09,75.89,76.03,410820.0,72.8517,72.8804,72.6888,72.8229,410820.0
2023-10-25 09:30:00,74.13,74.22,72.72,72.88,327749.0,71.0031,71.0893,69.6525,69.8058,327749.0
2023-10-25 09:40:00,72.92,73.05,72.55,72.73,207176.0,69.8441,69.9686,69.4897,69.6621,207176.0
2023-10-25 09:50:00,72.77,73.06,72.72,72.88,140678.0,69.7004,69.9782,69.6525,69.8058,140678.0
2023-10-25 10:00:00,72.89,72.89,72.37,72.5,135040.0,69.8154,69.8154,69.3173,69.4418,135040.0
2023-10-25 10:10:00,72.5,72.77,72.28,72.66,135335.0,69.4418,69.7004,69.2311,69.5951,135335.0
2023-10-25 10:20:00,72.69,73.17,72.62,73.05,130417.0,69.6238,70.0836,69.5568,69.9686,130417.0
2023-10-25 10:30:00,73.05,73.27,72.86,73.15,194835.0,69.9686,70.1793,69.7866,70.0644,194835.0
2023-10-25 10:40:00,73.14,73.26,72.96,73.05,99235.0,70.0548,70.1698,69.8824,69.9686,99235.0
2023-10-25 10:50:00,73.05,73.06,72.84,72.98,63432.0,69.9686,69.9782,69.7675,69.9016,63432.0
2023-10-25 11:00:00,72.96,73.36,72.96,73.31,127971.0,69.8824,70.2655,69.8824,70.2177,127971.0
2023-10-25 11:10:00,73.33,73.44,73.22,73.28,48326.0,70.2368,70.3422,70.1315,70.1889,48326.0
2023-10-25 11:20:00,73.28,73.32,72.93,73.13,55968.0,70.1889,70.2272,69.8537,70.0453,55968.0
2023-10-25 11:30:00,73.12,73.23,72.91,73.18,66480.0,70.0357,70.141,69.8345,70.0931,66480.0
2023-10-25 11:40:00,73.16,73.18,72.77,72.8,83946.0,70.074,70.0931,69.7004,69.7292,83946.0
2023-10-25 11:50:00,72.82,72.82,72.56,72.69,44726.0,69.7483,69.7483,69.4993,69.6238,44726.0
2023-10-25 12:00:00,72.67,72.78,72.61,72.76,58380.0,69.6047,69.71,69.5472,69.6909,58380.0
2023-10-25 12:10:00,72.76,72.78,72.43,72.44,59435.0,69.6909,69.71,69.3748,69.3844,59435.0
2023-10-25 12:20:00,72.42,72.43,72.25,72.3,34099.0,69.3652,69.3748,69.2024,69.2503,34099.0
2023-10-25 12:30:00,72.31,72.45,71.92,72.1,99565.0,69.2598,69.3939,68.8863,69.0587,99565.0
2023-10-25 12:40:00,72.07,72.11,71.62,71.68,76667.0,69.03,69.0683,68.5989,68.6564,76667.0
2023-10-25 12:50:00,71.69,71.75,71.49,71.55,110357.0,68.666,68.7235,68.4744,68.5319,110357.0
2023-10-25 13:00:00,71.53,71.63,71.19,71.29,164776.0,68.5127,68.6085,68.1871,68.2829,164776.0
2023-10-25 13:10:00,71.29,71.3,71.03,71.29,145031.0,68.2829,68.2924,68.0338,68.2829,145031.0
2023-10-25 13:20:00,71.28,71.37,71.18,71.37,46138.0,68.2733,68.3595,68.1775,68.3595,46138.0
2023-10-25 13:30:00,71.36,71.4,71.05,71.07,78125.0,68.3499,68.3882,68.053,68.0721,78125.0
2023-10-25 13:40:00,71.07,71.12,70.91,71.05,81180.0,68.0721,68.12,67.9189,68.053,81180.0
2023-10-25 13:50:00,71.07,71.3,71.07,71.28,41406.0,68.0721,68.2924,68.0721,68.2733,41406.0
2023-10-25 14:00:00,71.28,71.64,71.27,71.55,80582.0,68.2733,68.6181,68.2637,68.5319,80582.0
2023-10-25 14:10:00,71.56,71.87,71.46,71.81,124226.0,68.5415,68.8384,68.4457,68.7809,124226.0
2023-10-25 14:20:00,71.81,72.01,71.79,71.93,118824.0,68.7809,68.9725,68.7618,68.8959,118824.0
2023-10-25 14:30:00,71.94,72.07,71.68,71.74,85442.0,68.9054,69.03,68.6564,68.7139,85442.0
2023-10-25 14:40:00,71.74,71.78,71.48,71.49,75493.0,68.7139,68.7522,68.4649,68.4744,75493.0
2023-10-25 14:50:00,71.47,71.63,71.45,71.55,127650.0,68.4553,68.6085,68.4361,68.5319,127650.0
2023-10-25 15:00:00,71.55,71.76,71.23,71.35,116155.0,68.5319,68.733,68.2254,68.3403,116155.0
2023-10-25 15:10:00,71.36,71.45,71.24,71.3,120781.0,68.3499,68.4361,68.235,68.2924,120781.0
2023-10-25 15:20:00,71.31,71.54,71.29,71.53,140008.0,68.302,68.5223,68.2829,68.5127,140008.0
2023-10-25 15:30:00,71.53,71.67,71.46,71.62,131507.0,68.5127,68.6468,68.4457,68.5989,131507.0
2023-10-25 15:40:00,71.63,71.63,71.33,71.55,188913.0,68.6085,68.6085,68.3212,68.5319,188913.0
2023-10-25 15:50:00,71.55,71.56,71.22,71.39,660044.0,68.5319,68.5415,68.2158,68.3786,660044.0
2023-10-26 09:30:00,72.52,73.63,72.07,73.16,187063.0,69.461,70.5242,69.03,70.074,187063.0
2023-10-26 09:40:00,73.18,73.78,73.16,73.52,122389.0,70.0931,70.6678,70.074,70.4188,122389.0
2023-10-26 09:50:00,73.5,73.95,73.43,73.74,73955.0,70.3996,70.8307,70.3326,70.6295,73955.0
2023-10-26 10:00:00,73.73,74.02,73.61,73.77,87409.0,70.6199,70.8977,70.505,70.6583,87409.0
2023-10-26 10:10:00,73.82,74.09,73.5,73.52,132171.0,70.7061,70.9648,70.3996,70.4188,132171.0
2023-10-26 10:20:00,73.52,73.83,73.29,73.73,57860.0,70.4188,70.7157,70.1985,70.6199,57860.0
2023-10-26 10:30:00,73.78,73.8,73.13,73.14,94204.0,70.6678,70.687,70.0453,70.0548,94204.0
2023-10-26 10:40:00,73.14,73.7,73.12,73.59,37879.0,70.0548,70.5912,70.0357,70.4858,37879.0
2023-10-26 10:50:00,73.64,73.79,73.51,73.52,34098.0,70.5337,70.6774,70.4092,70.4188,34098.0
2023-10-26 11:00:00,73.51,73.62,73.29,73.32,38943.0,70.4092,70.5146,70.1985,70.2272,38943.0
2023-10-26 11:10:00,73.36,73.48,73.13,73.19,70417.0,70.2655,70.3805,70.0453,70.1027,70417.0
2023-10-26 11:20:00,73.17,73.2,72.8,72.8,52678.0,70.0836,70.1123,69.7292,69.7292,52678.0
2023-10-26 11:30:00,72.82,73.06,72.8,72.83,33780.0,69.7483,69.9782,69.7292,69.7579,33780.0
2023-10-26 11:40:00,72.83,72.84,72.48,72.84,42644.0,69.7579,69.7675,69.4227,69.7675,42644.0
2023-10-26 11:50:00,72.81,73.11,72.8,72.91,23056.0,69.7387,70.0261,69.7292,69.8345,23056.0
2023-10-26 12:00:00,72.91,72.97,72.72,72.73,70332.0,69.8345,69.892,69.6525,69.6621,70332.0
2023-10-26 12:10:00,72.74,72.75,72.22,72.25,77184.0,69.6717,69.6813,69.1736,69.2024,77184.0
2023-10-26 12:20:00,72.25,72.67,72.25,72.64,42813.0,69.2024,69.6047,69.2024,69.5759,42813.0
2023-10-26 12:30:00,72.63,72.76,72.45,72.47,44869.0,69.5663,69.6909,69.3939,69.4131,44869.0
2023-10-26 12:40:00,72.48,72.8,72.44,72.48,48438.0,69.4227,69.7292,69.3844,69.4227,48438.0
2023-10-26 12:50:00,72.46,72.67,72.42,72.58,17497.0,69.4035,69.6047,69.3652,69.5185,17497.0
2023-10-26 13:00:00,72.57,73.2,72.57,73.06,39960.0,69.5089,70.1123,69.5089,69.9782,39960.0
2023-10-26 13:10:00,73.09,73.19,72.99,73.06,23810.0,70.0069,70.1027,69.9112,69.9782,23810.0
2023-10-26 13:20:00,73.04,73.04,72.61,72.7,14131.0,69.959,69.959,69.5472,69.6334,14131.0
2023-10-26 13:30:00,72.67,72.88,72.57,72.78,21406.0,69.6047,69.8058,69.5089,69.71,21406.0
2023-10-26 13:40:00,72.77,73.22,72.75,73.0,81501.0,69.7004,70.1315,69.6813,69.9207,81501.0
2023-10-26 13:50:00,73.01,73.05,72.88,73.0,23634.0,69.9303,69.9686,69.8058,69.9207,23634.0
2023-10-26 14:00:00,72.99,73.11,72.91,73.03,18559.0,69.9112,70.0261,69.8345,69.9495,18559.0
2023-10-26 14:10:00,73.04,73.28,73.04,73.16,24917.0,69.959,70.1889,69.959,70.074,24917.0
2023-10-26 14:20:00,73.2,73.34,73.03,73.31,20048.0,70.1123,70.2464,69.9495,70.2177,20048.0
2023-10-26 14:30:00,73.31,73.58,73.23,73.42,36103.0,70.2177,70.4763,70.141,70.323,36103.0
2023-10-26 14:40:00,73.41,73.64,73.33,73.5,26599.0,70.3134,70.5337,70.2368,70.3996,26599.0
2023-10-26 14:50:00,73.51,73.81,73.47,73.8,24126.0,70.4092,70.6966,70.3709,70.687,24126.0
2023-10-26 15:00:00,73.8,73.89,73.58,73.61,24422.0,70.687,70.7732,70.4763,70.505,24422.0
2023-10-26 15:10:00,73.62,73.63,73.32,73.37,33159.0,70.5146,70.5242,70.2272,70.2751,33159.0
2023-10-26 15:20:00,73.38,73.4,73.25,73.26,32743.0,70.2847,70.3039,70.1602,70.1698,32743.0
2023-10-26 15:30:00,73.26,73.26,72.77,72.81,94415.0,70.1698,70.1698,69.7004,69.7387,94415.0
2023-10-26 15:40:00,72.81,72.81,72.61,72.67,85489.0,69.7387,69.7387,69.5472,69.6047,85489.0
2023-10-26 15:50:00,72.67,72.96,72.66,72.71,581876.0,69.6047,69.8824,69.5951,69.643,581876.0
2023-10-27 09:30:00,73.75,73.75,72.55,72.63,109568.0,70.6391,70.6391,69.4897,69.5663,109568.0
2023-10-27 09:40:00,72.65,73.0,72.56,72.63,48800.0,69.5855,69.9207,69.4993,69.5663,48800.0
2023-10-27 09:50:00,72.68,73.01,72.54,72.85,42109.0,69.6142,69.9303,69.4801,69.7771,42109.0
2023-10-27 10:00:00,72.75,72.96,72.48,72.74,59590.0,69.6813,69.8824,69.4227,69.6717,59590.0
2023-10-27 10:10:00,72.74,73.07,72.64,72.69,42811.0,69.6717,69.9878,69.5759,69.6238,42811.0
2023-10-27 10:20:00,72.71,73.0,72.69,72.83,44397.0,69.643,69.9207,69.6238,69.7579,44397.0
2023-10-27 10:30:00,72.82,72.95,72.68,72.68,36131.0,69.7483,69.8728,69.6142,69.6142,36131.0
2023-10-27 10:40:00,72.68,72.73,72.49,72.58,56847.0,69.6142,69.6621,69.4322,69.5185,56847.0
2023-10-27 10:50:00,72.58,72.77,72.58,72.68,43864.0,69.5185,69.7004,69.5185,69.6142,43864.0
2023-10-27 11:00:00,72.69,72.74,72.6,72.7,37192.0,69.6238,69.6717,69.5376,69.6334,37192.0
2023-10-27 11:10:00,72.7,73.12,72.66,73.0,26097.0,69.6334,70.0357,69.5951,69.9207,26097.0
2023-10-27 11:20:00,73.02,73.23,72.99,73.11,32504.0,69.9399,70.141,69.9112,70.0261,32504.0
2023-10-27 11:30:00,73.1,73.12,72.8,72.86,39366.0,70.0165,70.0357,69.7292,69.7866,39366.0
2023-10-27 11:40:00,72.87,72.9,72.67,72.72,54005.0,69.7962,69.825,69.6047,69.6525,54005.0
2023-10-27 11:50:00,72.73,72.99,72.72,72.99,31756.0,69.6621,69.9112,69.6525,69.9112,31756.0
2023-10-27 12:00:00,73.01,73.12,72.81,72.87,51287.0,69.9303,70.0357,69.7387,69.7962,51287.0
2023-10-27 12:10:00,72.85,72.87,72.62,72.85,25039.0,69.7771,69.7962,69.5568,69.7771,25039.0
2023-10-27 12:20:00,72.85,72.86,72.4,72.53,32091.0,69.7771,69.7866,69.346,69.4706,32091.0
2023-10-27 12:30:00,72.54,72.65,72.49,72.55,32391.0,69.4801,69.5855,69.4322,69.4897,32391.0
2023-10-27 12:40:00,72.54,72.56,72.36,72.4,57897.0,69.4801,69.4993,69.3077,69.346,57897.0
2023-10-27 12:50:00,72.42,72.42,72.28,72.36,48869.0,69.3652,69.3652,69.2311,69.3077,48869.0
2023-10-27 13:00:00,72.37,72.45,72.09,72.14,60271.0,69.3173,69.3939,69.0491,69.097,60271.0
2023-10-27 13:10:00,72.17,72.26,71.95,72.02,57173.0,69.1257,69.2119,68.915,68.9821,57173.0
2023-10-27 13:20:00,72.04,72.23,71.96,72.13,30229.0,69.0012,69.1832,68.9246,69.0874,30229.0
2023-10-27 13:30:00,72.12,72.27,72.03,72.13,26523.0,69.0779,69.2215,68.9917,69.0874,26523.0
2023-10-27 13:40:00,72.11,72.3,72.04,72.15,26985.0,69.0683,69.2503,69.0012,69.1066,26985.0
2023-10-27 13:50:00,72.16,72.26,72.04,72.2,75318.0,69.1162,69.2119,69.0012,69.1545,75318.0
2023-10-27 14:00:00,72.2,72.23,72.04,72.1,55323.0,69.1545,69.1832,69.0012,69.0587,55323.0
2023-10-27 14:10:00,72.1,72.27,72.08,72.12,42596.0,69.0587,69.2215,69.0395,69.0779,42596.0
2023-10-27 14:20:00,72.13,72.17,72.01,72.17,28368.0,69.0874,69.1257,68.9725,69.1257,28368.0
2023-10-27 14:30:00,72.17,72.53,72.11,72.5,47865.0,69.1257,69.4706,69.0683,69.4418,47865.0
2023-10-27 14:40:00,72.51,72.51,72.23,72.24,37726.0,69.4514,69.4514,69.1832,69.1928,37726.0
2023-10-27 14:50:00,72.24,72.29,72.06,72.14,33077.0,69.1928,69.2407,69.0204,69.097,33077.0
2023-10-27 15:00:00,72.13,72.27,72.09,72.22,31541.0,69.0874,69.2215,69.0491,69.1736,31541.0
2023-10-27 15:10:00,72.21,72.29,72.14,72.25,60816.0,69.1641,69.2407,69.097,69.2024,60816.0
2023-10-27 15:20:00,72.24,72.3,72.1,72.19,138075.0,69.1928,69.2503,69.0587,69.1449,138075.0
2023-10-27 15:30:00,72.2,72.3,71.98,71.98,71166.0,69.1545,69.2503,68.9438,68.9438,71166.0
2023-10-27 15:40:00,71.99,72.11,71.95,72.06,80952.0,68.9533,69.0683,68.915,69.0204,80952.0
2023-10-27 15:50:00,72.03,72.28,71.94,72.27,338270.0,68.9917,69.2311,68.9054,69.2215,338270.0
2023-10-30 09:30:00,70.77,71.3,70.09,71.3,313292.0,67.7848,68.2924,67.1335,68.2924,313292.0
2023-10-30 09:40:00,71.3,71.34,70.64,71.05,195030.0,68.2924,68.3308,67.6603,68.053,195030.0
2023-10-30 09:50:00,71.05,71.11,70.28,70.62,132597.0,68.053,68.1105,67.3155,67.6411,132597.0
2023-10-30 10:00:00,70.63,70.65,70.2,70.3,136327.0,67.6507,67.6699,67.2388,67.3346,136327.0
2023-10-30 10:10:00,70.3,70.43,69.92,70.03,129960.0,67.3346,67.4591,66.9707,67.076,129960.0
2023-10-30 10:20:00,70.04,70.04,69.55,69.61,120978.0,67.0856,67.0856,66.6163,66.6737,120978.0
2023-10-30 10:30:00,69.59,69.61,69.23,69.32,137540.0,66.6546,66.6737,66.3098,66.396,137540.0
2023-10-30 10:40:00,69.33,69.61,69.21,69.54,153101.0,66.4055,66.6737,66.2906,66.6067,153101.0
2023-10-30 10:50:00,69.53,70.05,69.53,70.05,118259.0,66.5971,67.0952,66.5971,67.0952,118259.0
2023-10-30 11:00:00,70.1,70.51,70.1,70.42,65994.0,67.1431,67.5358,67.1431,67.4496,65994.0
2023-10-30 11:10:00,70.41,70.49,70.14,70.39,67657.0,67.44,67.5166,67.1814,67.4208,67657.0
2023-10-30 11:20:00,70.39,70.43,70.0,70.07,85028.0,67.4208,67.4591,67.0473,67.1143,85028.0
2023-10-30 11:30:00,70.06,70.58,70.03,70.24,114308.0,67.1047,67.6028,67.076,67.2772,114308.0
2023-10-30 11:40:00,70.22,70.43,70.19,70.22,58902.0,67.258,67.4591,67.2293,67.258,58902.0
2023-10-30 11:50:00,70.22,70.51,70.18,70.46,58896.0,67.258,67.5358,67.2197,67.4879,58896.0
2023-10-30 12:00:00,70.44,70.51,70.26,70.37,66599.0,67.4687,67.5358,67.2963,67.4017,66599.0
2023-10-30 12:10:00,70.37,70.46,70.2,70.25,48353.0,67.4017,67.4879,67.2388,67.2867,48353.0
2023-10-30 12:20:00,70.26,70.26,69.98,70.02,56105.0,67.2963,67.2963,67.0281,67.0664,56105.0
2023-10-30 12:30:00,70.01,70.17,69.94,70.04,40071.0,67.0569,67.2101,66.9898,67.0856,40071.0
2023-10-30 12:40:00,70.0,70.07,69.83,70.01,148722.0,67.0473,67.1143,66.8845,67.0569,148722.0
2023-10-30 12:50:00,70.02,70.08,69.96,70.07,89627.0,67.0664,67.1239,67.009,67.1143,89627.0
2023-10-30 13:00:00,70.08,70.21,70.04,70.13,59587.0,67.1239,67.2484,67.0856,67.1718,59587.0
2023-10-30 13:10:00,70.12,70.18,70.03,70.09,34543.0,67.1622,67.2197,67.076,67.1335,34543.0
2023-10-30 13:20:00,70.08,70.33,70.0,70.31,87176.0,67.1239,67.3634,67.0473,67.3442,87176.0
2023-10-30 13:30:00,70.32,70.43,70.18,70.32,72550.0,67.3538,67.4591,67.2197,67.3538,72550.0
2023-10-30 13:40:00,70.33,70.56,70.23,70.55,91811.0,67.3634,67.5837,67.2676,67.5741,91811.0
2023-10-30 13:50:00,70.59,70.75,70.55,70.63,68414.0,67.6124,67.7656,67.5741,67.6507,68414.0
2023-10-30 14:00:00,70.63,70.63,70.49,70.58,46443.0,67.6507,67.6507,67.5166,67.6028,46443.0
2023-10-30 14:10:00,70.59,70.62,70.38,70.44,50481.0,67.6124,67.6411,67.4113,67.4687,50481.0
2023-10-30 14:20:00,70.46,70.72,70.41,70.6,73098.0,67.4879,67.7369,67.44,67.622,73098.0
2023-10-30 14:30:00,70.61,70.89,70.57,70.79,55104.0,67.6315,67.8997,67.5932,67.804,55104.0
2023-10-30 14:40:00,70.8,70.87,70.66,70.85,57358.0,67.8135,67.8806,67.6794,67.8614,57358.0
2023-10-30 14:50:00,70.85,70.91,70.76,70.86,39392.0,67.8614,67.9189,67.7752,67.871,39392.0
2023-10-30 15:00:00,70.89,71.09,70.74,71.07,62988.0,67.8997,68.0913,67.7561,68.0721,62988.0
2023-10-30 15:10:00,71.06,71.16,70.95,71.02,65545.0,68.0626,68.1583,67.9572,68.0243,65545.0
2023-10-30 15:20:00,71.01,71.29,71.0,71.17,90352.0,68.0147,68.2829,68.0051,68.1679,90352.0
2023-10-30 15:30:00,71.17,71.21,70.91,71.05,125132.0,68.1679,68.2062,67.9189,68.053,125132.0
2023-10-30 15:40:00,71.09,71.11,70.83,70.89,163727.0,68.0913,68.1105,67.8423,67.8997,163727.0
2023-10-30 15:50:00,70.89,70.94,70.58,70.65,519933.0,67.8997,67.9476,67.6028,67.6699,519933.0
2023-10-31 09:30:00,70.45,70.91,70.21,70.71,116313.0,67.4783,67.9189,67.2484,67.7273,116313.0
2023-10-31 09:40:00,70.69,70.85,70.48,70.61,53015.0,67.7082,67.8614,67.507,67.6315,53015.0
2023-10-31 09:50:00,70.59,70.82,70.42,70.7,52274.0,67.6124,67.8327,67.4496,67.7178,52274.0
2023-10-31 10:00:00,70.68,70.71,70.4,70.6,87896.0,67.6986,67.7273,67.4304,67.622,87896.0
2023-10-31 10:10:00,70.6,70.99,70.6,70.89,78051.0,67.622,67.9955,67.622,67.8997,78051.0
2023-10-31 10:20:00,70.91,71.06,70.87,71.03,219087.0,67.9189,68.0626,67.8806,68.0338,219087.0
2023-10-31 10:30:00,71.04,71.17,70.46,70.53,62013.0,68.0434,68.1679,67.4879,67.5549,62013.0
2023-10-31 10:40:00,70.54,70.97,70.47,70.89,67855.0,67.5645,67.9764,67.4975,67.8997,67855.0
2023-10-31 10:50:00,70.89,71.38,70.89,71.31,92725.0,67.8997,68.3691,67.8997,68.302,92725.0
2023-10-31 11:00:00,71.31,71.46,71.17,71.33,147561.0,68.302,68.4457,68.1679,68.3212,147561.0
2023-10-31 11:10:00,71.32,71.32,71.0,71.06,45549.0,68.3116,68.3116,68.0051,68.0626,45549.0
2023-10-31 11:20:00,71.06,71.07,70.82,70.87,55211.0,68.0626,68.0721,67.8327,67.8806,55211.0
2023-10-31 11:30:00,70.88,71.42,70.84,71.31,50396.0,67.8902,68.4074,67.8518,68.302,50396.0
2023-10-31 11:40:00,71.28,71.29,70.99,71.0,28216.0,68.2733,68.2829,67.9955,68.0051,28216.0
2023-10-31 11:50:00,71.01,71.18,70.91,71.18,64859.0,68.0147,68.1775,67.9189,68.1775,64859.0
2023-10-31 12:00:00,71.16,71.3,71.04,71.24,99216.0,68.1583,68.2924,68.0434,68.235,99216.0
2023-10-31 12:10:00,71.24,71.28,70.75,70.76,65592.0,68.235,68.2733,67.7656,67.7752,65592.0
2023-10-31 12:20:00,70.75,70.9,70.62,70.87,28624.0,67.7656,67.9093,67.6411,67.8806,28624.0
2023-10-31 12:30:00,70.87,71.13,70.7,71.06,37032.0,67.8806,68.1296,67.7178,68.0626,37032.0
2023-10-31 12:40:00,71.06,71.21,71.05,71.16,32124.0,68.0626,68.2062,68.053,68.1583,32124.0
2023-10-31 12:50:00,71.18,71.24,71.07,71.19,25818.0,68.1775,68.235,68.0721,68.1871,25818.0
2023-10-31 13:00:00,71.18,71.2,71.06,71.09,45520.0,68.1775,68.1967,68.0626,68.0913,45520.0
2023-10-31 13:10:00,71.08,71.09,70.95,71.05,23857.0,68.0817,68.0913,67.9572,68.053,23857.0
2023-10-31 13:20:00,71.07,71.1,70.93,70.98,27713.0,68.0721,68.1009,67.9381,67.9859,27713.0
2023-10-31 13:30:00,70.99,71.18,70.97,71.12,22783.0,67.9955,68.1775,67.9764,68.12,22783.0
2023-10-31 13:40:00,71.1,71.24,71.07,71.09,31796.0,68.1009,68.235,68.0721,68.0913,31796.0
2023-10-31 13:50:00,71.09,71.23,71.04,71.2,29844.0,68.0913,68.2254,68.0434,68.1967,29844.0
2023-10-31 14:00:00,71.19,71.25,71.16,71.17,48716.0,68.1871,68.2446,68.1583,68.1679,48716.0
2023-10-31 14:10:00,71.17,71.19,70.92,70.95,78149.0,68.1679,68.1871,67.9285,67.9572,78149.0
2023-10-31 14:20:00,70.95,70.99,70.89,70.95,41896.0,67.9572,67.9955,67.8997,67.9572,41896.0
2023-10-31 14:30:00,70.95,71.19,70.94,71.13,39503.0,67.9572,68.1871,67.9476,68.1296,39503.0
2023-10-31 14:40:00,71.14,71.2,71.06,71.08,78595.0,68.1392,68.1967,68.0626,68.0817,78595.0
2023-10-31 14:50:00,71.09,71.15,71.06,71.11,32122.0,68.0913,68.1488,68.0626,68.1105,32122.0
2023-10-31 15:00:00,71.11,71.25,71.1,71.13,68330.0,68.1105,68.2446,68.1009,68.1296,68330.0
2023-10-31 15:10:00,71.12,71.16,70.92,71.03,73245.0,68.12,68.1583,67.9285,68.0338,73245.0
2023-10-31 15:20:00,71.03,71.05,70.91,70.98,71734.0,68.0338,68.053,67.9189,67.9859,71734.0
2023-10-31 15:30:00,70.99,71.11,70.91,71.03,168687.0,67.9955,68.1105,67.9189,68.0338,168687.0
2023-10-31 15:40:00,71.04,71.07,70.96,70.98,114976.0,68.0434,68.0721,67.9668,67.9859,114976.0
2023-10-31 15:50:00,70.97,71.31,70.83,71.3,585344.0,67.9764,68.302,67.8423,68.2924,585344.0
2023-11-01 09:30:00,70.51,70.67,69.95,70.45,283295.0,67.5358,67.689,66.9994,67.4783,283295.0
2023-11-01 09:40:00,70.46,70.52,69.93,70.15,81087.0,67.4879,67.5453,66.9802,67.191,81087.0
2023-11-01 09:50:00,70.17,70.4,70.12,70.13,76865.0,67.2101,67.4304,67.1622,67.1718,76865.0
2023-11-01 10:00:00,70.13,70.39,69.8,69.86,44151.0,67.1718,67.4208,66.8557,66.9132,44151.0
2023-11-01 10:10:00,69.85,70.03,69.76,69.95,33688.0,66.9036,67.076,66.8174,66.9994,33688.0
2023-11-01 10:20:00,69.97,70.32,69.92,70.26,57445.0,67.0185,67.3538,66.9707,67.2963,57445.0
2023-11-01 10:30:00,70.26,70.28,69.99,70.14,78929.0,67.2963,67.3155,67.0377,67.1814,78929.0
2023-11-01 10:40:00,70.15,70.32,70.03,70.05,65384.0,67.191,67.3538,67.076,67.0952,65384.0
2023-11-01 10:50:00,70.04,70.14,69.9,70.02,74942.0,67.0856,67.1814,66.9515,67.0664,74942.0
2023-11-01 11:00:00,70.05,70.19,69.93,70.19,101313.0,67.0952,67.2293,66.9802,67.2293,101313.0
2023-11-01 11:10:00,70.2,70.24,69.73,69.74,62544.0,67.2388,67.2772,66.7887,66.7982,62544.0
2023-11-01 11:20:00,69.75,69.78,69.58,69.72,66723.0,66.8078,66.8366,66.645,66.7791,66723.0
2023-11-01 11:30:00,69.72,69.87,69.67,69.77,71242.0,66.7791,66.9228,66.7312,66.827,71242.0
2023-11-01 11:40:00,69.78,69.84,69.69,69.78,92613.0,66.8366,66.894,66.7504,66.8366,92613.0
2023-11-01 11:50:00,69.78,70.12,69.76,70.07,116804.0,66.8366,67.1622,66.8174,67.1143,116804.0
2023-11-01 12:00:00,70.07,70.17,69.96,70.06,105968.0,67.1143,67.2101,67.009,67.1047,105968.0
2023-11-01 12:10:00,70.07,70.13,69.85,69.92,45733.0,67.1143,67.1718,66.9036,66.9707,45733.0
2023-11-01 12:20:00,69.91,69.94,69.76,69.87,54437.0,66.9611,66.9898,66.8174,66.9228,54437.0
2023-11-01 12:30:00,69.89,70.03,69.76,69.78,36313.0,66.9419,67.076,66.8174,66.8366,36313.0
2023-11-01 12:40:00,69.78,69.79,69.61,69.7,54708.0,66.8366,66.8461,66.6737,66.7599,54708.0
2023-11-01 12:50:00,69.7,69.71,69.47,69.5,122163.0,66.7599,66.7695,66.5396,66.5684,122163.0
2023-11-01 13:00:00,69.5,69.58,69.36,69.55,178344.0,66.5684,66.645,66.4343,66.6163,178344.0
2023-11-01 13:10:00,69.55,69.87,69.54,69.67,68171.0,66.6163,66.9228,66.6067,66.7312,68171.0
2023-11-01 13:20:00,69.67,69.67,69.5,69.56,71874.0,66.7312,66.7312,66.5684,66.6258,71874.0
2023-11-01 13:30:00,69.55,69.61,69.37,69.4,86721.0,66.6163,66.6737,66.4439,66.4726,86721.0
2023-11-01 13:40:00,69.39,69.61,69.37,69.41,99375.0,66.463,66.6737,66.4439,66.4822,99375.0
2023-11-01 13:50:00,69.41,69.5,69.34,69.45,144891.0,66.4822,66.5684,66.4151,66.5205,144891.0
2023-11-01 14:00:00,69.46,69.65,69.18,69.24,195656.0,66.5301,66.712,66.2619,66.3193,195656.0
2023-11-01 14:10:00,69.25,69.31,68.91,69.0,206431.0,66.3289,66.3864,66.0033,66.0895,206431.0
2023-11-01 14:20:00,69.0,69.07,68.85,69.06,169126.0,66.0895,66.1565,65.9458,66.1469,169126.0
2023-11-01 14:30:00,69.08,69.61,69.07,69.15,167509.0,66.1661,66.6737,66.1565,66.2331,167509.0
2023-11-01 14:40:00,69.16,69.29,68.75,69.12,169868.0,66.2427,66.3672,65.85,66.2044,169868.0
2023-11-01 14:50:00,69.14,69.74,69.12,69.58,90699.0,66.2236,66.7982,66.2044,66.645,90699.0
2023-11-01 15:00:00,69.6,70.06,69.59,69.98,100572.0,66.6642,67.1047,66.6546,67.0281,100572.0
2023-11-01 15:10:00,70.0,70.24,70.0,70.09,86484.0,67.0473,67.2772,67.0473,67.1335,86484.0
2023-11-01 15:20:00,70.09,70.49,70.07,70.4,105133.0,67.1335,67.5166,67.1143,67.4304,105133.0
2023-11-01 15:30:00,70.4,70.61,70.33,70.58,125891.0,67.4304,67.6315,67.3634,67.6028,125891.0
2023-11-01 15:40:00,70.58,70.84,70.49,70.82,181030.0,67.6028,67.8518,67.5166,67.8327,181030.0
2023-11-01 15:50:00,70.82,71.14,70.69,71.05,603551.0,67.8327,68.1392,67.7082,68.053,603551.0
2023-11-02 09:30:00,72.35,73.04,72.16,72.84,167628.0,69.2982,69.959,69.1162,69.7675,167628.0
2023-11-02 09:40:00,72.87,73.02,72.43,72.48,144525.0,69.7962,69.9399,69.3748,69.4227,144525.0
2023-11-02 09:50:00,72.51,72.58,72.17,72.48,66818.0,69.4514,69.5185,69.1257,69.4227,66818.0
2023-11-02 10:00:00,72.5,72.71,72.33,72.37,87825.0,69.4418,69.643,69.279,69.3173,87825.0
2023-11-02 10:10:00,72.38,72.38,71.92,72.16,82433.0,69.3269,69.3269,68.8863,69.1162,82433.0
2023-11-02 10:20:00,72.18,72.74,72.18,72.7,52423.0,69.1353,69.6717,69.1353,69.6334,52423.0
2023-11-02 10:30:00,72.77,72.93,72.61,72.89,94548.0,69.7004,69.8537,69.5472,69.8154,94548.0
2023-11-02 10:40:00,72.87,73.03,72.81,72.98,63948.0,69.7962,69.9495,69.7387,69.9016,63948.0
2023-11-02 10:50:00,72.98,73.35,72.96,73.32,111872.0,69.9016,70.256,69.8824,70.2272,111872.0
2023-11-02 11:00:00,73.31,73.56,73.24,73.25,153607.0,70.2177,70.4571,70.1506,70.1602,153607.0
2023-11-02 11:10:00,73.24,73.36,73.0,73.2,60989.0,70.1506,70.2655,69.9207,70.1123,60989.0
2023-11-02 11:20:00,73.19,73.24,73.06,73.1,48096.0,70.1027,70.1506,69.9782,70.0165,48096.0
2023-11-02 11:30:00,73.1,73.13,72.92,73.0,49298.0,70.0165,70.0453,69.8441,69.9207,49298.0
2023-11-02 11:40:00,73.0,73.19,72.96,73.05,94947.0,69.9207,70.1027,69.8824,69.9686,94947.0
2023-11-02 11:50:00,73.05,73.21,73.05,73.08,40650.0,69.9686,70.1219,69.9686,69.9974,40650.0
2023-11-02 12:00:00,73.07,73.16,72.97,73.07,34706.0,69.9878,70.074,69.892,69.9878,34706.0
2023-11-02 12:10:00,73.06,73.16,72.98,73.12,69223.0,69.9782,70.074,69.9016,70.0357,69223.0
2023-11-02 12:20:00,73.11,73.13,72.95,73.04,94027.0,70.0261,70.0453,69.8728,69.959,94027.0
2023-11-02 12:30:00,73.04,73.38,73.0,73.35,170253.0,69.959,70.2847,69.9207,70.256,170253.0
2023-11-02 12:40:00,73.36,73.41,73.28,73.36,54215.0,70.2655,70.3134,70.1889,70.2655,54215.0
2023-11-02 12:50:00,73.37,73.53,73.37,73.49,60370.0,70.2751,70.4284,70.2751,70.3901,60370.0
2023-11-02 13:00:00,73.48,73.57,73.37,73.46,244796.0,70.3805,70.4667,70.2751,70.3613,244796.0
2023-11-02 13:10:00,73.45,73.75,73.44,73.65,63636.0,70.3518,70.6391,70.3422,70.5433,63636.0
2023-11-02 13:20:00,73.65,73.72,73.53,73.69,50828.0,70.5433,70.6104,70.4284,70.5816,50828.0
2023-11-02 13:30:00,73.7,73.77,73.61,73.69,48457.0,70.5912,70.6583,70.505,70.5816,48457.0
2023-11-02 13:40:00,73.69,73.78,73.56,73.67,67240.0,70.5816,70.6678,70.4571,70.5625,67240.0
2023-11-02 13:50:00,73.66,73.9,73.66,73.9,69595.0,70.5529,70.7828,70.5529,70.7828,69595.0
2023-11-02 14:00:00,73.92,73.92,73.79,73.86,56972.0,70.8019,70.8019,70.6774,70.7445,56972.0
2023-11-02 14:10:00,73.86,73.88,73.7,73.71,77071.0,70.7445,70.7636,70.5912,70.6008,77071.0
2023-11-02 14:20:00,73.72,73.77,73.63,73.66,62685.0,70.6104,70.6583,70.5242,70.5529,62685.0
2023-11-02 14:30:00,73.67,73.77,73.63,73.63,58396.0,70.5625,70.6583,70.5242,70.5242,58396.0
2023-11-02 14:40:00,73.64,73.75,73.58,73.67,60989.0,70.5337,70.6391,70.4763,70.5625,60989.0
2023-11-02 14:50:00,73.67,73.71,73.57,73.67,50622.0,70.5625,70.6008,70.4667,70.5625,50622.0
2023-11-02 15:00:00,73.68,73.95,73.59,73.95,67342.0,70.5721,70.8307,70.4858,70.8307,67342.0
2023-11-02 15:10:00,73.94,73.99,73.63,73.67,111839.0,70.8211,70.869,70.5242,70.5625,111839.0
2023-11-02 15:20:00,73.67,73.76,73.57,73.61,154296.0,70.5625,70.6487,70.4667,70.505,154296.0
2023-11-02 15:30:00,73.6,73.86,73.59,73.86,114676.0,70.4954,70.7445,70.4858,70.7445,114676.0
2023-11-02 15:40:00,73.85,73.86,73.55,73.59,165436.0,70.7349,70.7445,70.4475,70.4858,165436.0
2023-11-02 15:50:00,73.61,73.77,73.54,73.58,660132.0,70.505,70.6583,70.438,70.4763,660132.0
2023-11-03 09:30:00,75.12,77.0,74.35,75.11,621574.0,71.9513,73.752,71.2138,71.9417,621574.0
2023-11-03 09:40:00,75.19,76.3,74.94,75.74,245913.0,72.0184,73.0815,71.7789,72.5452,245913.0
2023-11-03 09:50:00,75.73,76.38,75.73,76.38,179469.0,72.5356,73.1582,72.5356,73.1582,179469.0
2023-11-03 10:00:00,76.42,76.58,75.71,75.98,181489.0,73.1965,73.3497,72.5164,72.775,181489.0
2023-11-03 10:10:00,76.0,76.39,75.82,76.3,192623.0,72.7942,73.1677,72.6218,73.0815,192623.0
2023-11-03 10:20:00,76.3,76.34,75.29,75.54,149441.0,73.0815,73.1198,72.1141,72.3536,149441.0
2023-11-03 10:30:00,75.55,75.67,75.08,75.1,162300.0,72.3632,72.4781,71.913,71.9322,162300.0
2023-11-03 10:40:00,75.09,75.13,74.68,74.7,127560.0,71.9226,71.9609,71.5299,71.549,127560.0
2023-11-03 10:50:00,74.72,74.74,74.2,74.66,119643.0,71.5682,71.5873,71.0701,71.5107,119643.0
2023-11-03 11:00:00,74.68,75.27,74.68,75.14,95396.0,71.5299,72.095,71.5299,71.9705,95396.0
2023-11-03 11:10:00,75.13,75.34,74.94,75.33,96609.0,71.9609,72.162,71.7789,72.1525,96609.0
2023-11-03 11:20:00,75.33,75.42,75.19,75.28,69744.0,72.1525,72.2387,72.0184,72.1046,69744.0
2023-11-03 11:30:00,75.3,75.89,75.3,75.82,84834.0,72.1237,72.6888,72.1237,72.6218,84834.0
2023-11-03 11:40:00,75.82,75.87,75.51,75.7,60377.0,72.6218,72.6697,72.3249,72.5068,60377.0
2023-11-03 11:50:00,75.71,75.95,75.71,75.77,74125.0,72.5164,72.7463,72.5164,72.5739,74125.0
2023-11-03 12:00:00,75.77,75.88,75.57,75.7,56662.0,72.5739,72.6793,72.3823,72.5068,56662.0
2023-11-03 12:10:00,75.7,75.83,75.59,75.83,65133.0,72.5068,72.6314,72.4015,72.6314,65133.0
2023-11-03 12:20:00,75.84,76.05,75.82,75.97,64130.0,72.6409,72.8421,72.6218,72.7655,64130.0
2023-11-03 12:30:00,75.97,76.08,75.87,76.08,52609.0,72.7655,72.8708,72.6697,72.8708,52609.0
2023-11-03 12:40:00,76.07,76.08,75.75,75.76,58299.0,72.8612,72.8708,72.5547,72.5643,58299.0
2023-11-03 12:50:00,75.74,75.88,75.72,75.86,47949.0,72.5452,72.6793,72.526,72.6601,47949.0
2023-11-03 13:00:00,75.88,76.07,75.82,75.98,76985.0,72.6793,72.8612,72.6218,72.775,76985.0
2023-11-03 13:10:00,75.97,76.28,75.93,76.24,96321.0,72.7655,73.0624,72.7271,73.0241,96321.0
2023-11-03 13:20:00,76.24,76.35,76.21,76.31,117855.0,73.0241,73.1294,72.9953,73.0911,117855.0
2023-11-03 13:30:00,76.32,76.56,76.27,76.34,121856.0,73.1007,73.3306,73.0528,73.1198,121856.0
2023-11-03 13:40:00,76.34,76.36,76.29,76.3,71794.0,73.1198,73.139,73.072,73.0815,71794.0
2023-11-03 13:50:00,76.3,76.71,76.29,76.66,106556.0,73.0815,73.4742,73.072,73.4263,106556.0
2023-11-03 14:00:00,76.66,76.79,76.58,76.69,97587.0,73.4263,73.5509,73.3497,73.4551,97587.0
2023-11-03 14:10:00,76.71,76.71,76.33,76.35,67814.0,73.4742,73.4742,73.1103,73.1294,67814.0
2023-11-03 14:20:00,76.36,76.52,76.3,76.51,70833.0,73.139,73.2923,73.0815,73.2827,70833.0
2023-11-03 14:30:00,76.51,76.58,76.42,76.55,79712.0,73.2827,73.3497,73.1965,73.321,79712.0
2023-11-03 14:40:00,76.56,76.68,76.48,76.53,93293.0,73.3306,73.4455,73.2539,73.3018,93293.0
2023-11-03 14:50:00,76.53,76.72,76.52,76.67,111571.0,73.3018,73.4838,73.2923,73.4359,111571.0
2023-11-03 15:00:00,76.67,76.74,76.59,76.6,135984.0,73.4359,73.503,73.3593,73.3689,135984.0
2023-11-03 15:10:00,76.6,76.71,76.54,76.63,114561.0,73.3689,73.4742,73.3114,73.3976,114561.0
2023-11-03 15:20:00,76.63,76.7,76.58,76.62,137397.0,73.3976,73.4647,73.3497,73.388,137397.0
2023-11-03 15:30:00,76.61,76.68,76.51,76.58,164810.0,73.3785,73.4455,73.2827,73.3497,164810.0
2023-11-03 15:40:00,76.58,76.61,76.38,76.55,226201.0,73.3497,73.3785,73.1582,73.321,226201.0
2023-11-03 15:50:00,76.55,76.55,76.33,76.42,779103.0,73.321,73.321,73.1103,73.1965,779103.0
2023-11-06 09:30:00,76.24,76.42,75.7,76.11,203669.0,73.0241,73.1965,72.5068,72.8995,203669.0
2023-11-06 09:40:00,76.09,76.12,75.07,75.19,87763.0,72.8804,72.9091,71.9034,72.0184,87763.0
2023-11-06 09:50:00,75.17,75.28,74.38,74.73,80907.0,71.9992,72.1046,71.2425,71.5778,80907.0
2023-11-06 10:00:00,74.73,75.1,74.68,74.75,74627.0,71.5778,71.9322,71.5299,71.5969,74627.0
2023-11-06 10:10:00,74.75,74.78,74.27,74.36,67285.0,71.5969,71.6257,71.1372,71.2234,67285.0
2023-11-06 10:20:00,74.36,74.54,74.32,74.47,56790.0,71.2234,71.3958,71.1851,71.3287,56790.0
2023-11-06 10:30:00,74.49,74.51,74.08,74.35,68475.0,71.3479,71.367,70.9552,71.2138,68475.0
2023-11-06 10:40:00,74.35,74.69,74.35,74.52,75904.0,71.2138,71.5394,71.2138,71.3766,75904.0
2023-11-06 10:50:00,74.52,74.81,74.5,74.73,77284.0,71.3766,71.6544,71.3575,71.5778,77284.0
2023-11-06 11:00:00,74.74,74.98,74.68,74.94,36875.0,71.5873,71.8172,71.5299,71.7789,36875.0
2023-11-06 11:10:00,74.95,74.99,74.79,74.88,34785.0,71.7885,71.8268,71.6352,71.7214,34785.0
2023-11-06 11:20:00,74.87,74.88,74.67,74.7,47366.0,71.7119,71.7214,71.5203,71.549,47366.0
2023-11-06 11:30:00,74.71,74.88,74.65,74.87,54022.0,71.5586,71.7214,71.5011,71.7119,54022.0
2023-11-06 11:40:00,74.88,74.9,74.57,74.58,120178.0,71.7214,71.7406,71.4245,71.4341,120178.0
2023-11-06 11:50:00,74.58,74.82,74.48,74.8,45843.0,71.4341,71.664,71.3383,71.6448,45843.0
2023-11-06 12:00:00,74.8,74.87,74.51,74.67,45355.0,71.6448,71.7119,71.367,71.5203,45355.0
2023-11-06 12:10:00,74.67,74.75,74.65,74.7,37315.0,71.5203,71.5969,71.5011,71.549,37315.0
2023-11-06 12:20:00,74.71,74.76,74.62,74.76,43145.0,71.5586,71.6065,71.4724,71.6065,43145.0
2023-11-06 12:30:00,74.75,74.86,74.71,74.76,36709.0,71.5969,71.7023,71.5586,71.6065,36709.0
2023-11-06 12:40:00,74.74,74.92,74.7,74.84,30325.0,71.5873,71.7597,71.549,71.6831,30325.0
2023-11-06 12:50:00,74.83,74.87,74.71,74.87,36432.0,71.6735,71.7119,71.5586,71.7119,36432.0
2023-11-06 13:00:00,74.87,74.91,74.71,74.81,32265.0,71.7119,71.7502,71.5586,71.6544,32265.0
2023-11-06 13:10:00,74.81,74.86,74.57,74.58,30829.0,71.6544,71.7023,71.4245,71.4341,30829.0
2023-11-06 13:20:00,74.57,74.57,74.36,74.5,54124.0,71.4245,71.4245,71.2234,71.3575,54124.0
2023-11-06 13:30:00,74.49,74.74,74.47,74.72,30428.0,71.3479,71.5873,71.3287,71.5682,30428.0
2023-11-06 13:40:00,74.74,74.8,74.57,74.62,31970.0,71.5873,71.6448,71.4245,71.4724,31970.0
2023-11-06 13:50:00,74.61,74.62,74.35,74.44,29957.0,71.4628,71.4724,71.2138,71.3,29957.0
2023-11-06 14:00:00,74.44,74.49,74.27,74.27,51671.0,71.3,71.3479,71.1372,71.1372,51671.0
2023-11-06 14:10:00,74.26,74.41,74.22,74.28,39756.0,71.1276,71.2713,71.0893,71.1467,39756.0
2023-11-06 14:20:00,74.29,74.43,74.25,74.4,46508.0,71.1563,71.2904,71.118,71.2617,46508.0
2023-11-06 14:30:00,74.4,74.52,74.39,74.52,28665.0,71.2617,71.3766,71.2521,71.3766,28665.0
2023-11-06 14:40:00,74.5,74.78,74.48,74.7,45764.0,71.3575,71.6257,71.3383,71.549,45764.0
2023-11-06 14:50:00,74.69,74.79,74.68,74.77,41390.0,71.5394,71.6352,71.5299,71.6161,41390.0
2023-11-06 15:00:00,74.78,74.82,74.74,74.78,36664.0,71.6257,71.664,71.5873,71.6257,36664.0
2023-11-06 15:10:00,74.79,74.94,74.77,74.87,43630.0,71.6352,71.7789,71.6161,71.7119,43630.0
2023-11-06 15:20:00,74.87,74.9,74.79,74.88,58067.0,71.7119,71.7406,71.6352,71.7214,58067.0
2023-11-06 15:30:00,74.88,74.98,74.84,74.95,78900.0,71.7214,71.8172,71.6831,71.7885,78900.0
2023-11-06 15:40:00,74.94,75.13,74.89,75.08,116190.0,71.7789,71.9609,71.731,71.913,116190.0
2023-11-06 15:50:00,75.09,75.21,74.99,75.15,472293.0,71.9226,72.0375,71.8268,71.98,472293.0
2023-11-07 09:30:00,75.29,75.54,74.73,74.73,80322.0,72.1141,72.3536,71.5778,71.5778,80322.0
2023-11-07 09:40:00,74.72,75.45,74.62,75.14,49003.0,71.5682,72.2674,71.4724,71.9705,49003.0
2023-11-07 09:50:00,75.14,75.7,75.11,75.63,47474.0,71.9705,72.5068,71.9417,72.4398,47474.0
2023-11-07 10:00:00,75.63,75.76,75.09,75.09,45504.0,72.4398,72.5643,71.9226,71.9226,45504.0
2023-11-07 10:10:00,75.11,75.38,75.02,75.35,42487.0,71.9417,72.2003,71.8555,72.1716,42487.0
2023-11-07 10:20:00,75.31,75.4,75.18,75.31,31156.0,72.1333,72.2195,72.0088,72.1333,31156.0
2023-11-07 10:30:00,75.33,75.82,75.27,75.82,58075.0,72.1525,72.6218,72.095,72.6218,58075.0
2023-11-07 10:40:00,75.81,75.86,75.6,75.77,71115.0,72.6122,72.6601,72.4111,72.5739,71115.0
2023-11-07 10:50:00,75.78,76.08,75.71,76.06,125153.0,72.5835,72.8708,72.5164,72.8517,125153.0
2023-11-07 11:00:00,76.06,76.07,75.79,75.81,99872.0,72.8517,72.8612,72.593,72.6122,99872.0
2023-11-07 11:10:00,75.81,75.94,75.8,75.88,30315.0,72.6122,72.7367,72.6026,72.6793,30315.0
2023-11-07 11:20:00,75.86,75.97,75.84,75.89,31962.0,72.6601,72.7655,72.6409,72.6888,31962.0
2023-11-07 11:30:00,75.87,76.03,75.7,75.73,93314.0,72.6697,72.8229,72.5068,72.5356,93314.0
2023-11-07 11:40:00,75.73,75.87,75.6,75.6,28881.0,72.5356,72.6697,72.4111,72.4111,28881.0
2023-11-07 11:50:00,75.61,75.8,75.59,75.77,28487.0,72.4206,72.6026,72.4015,72.5739,28487.0
2023-11-07 12:00:00,75.77,75.77,75.52,75.64,35477.0,72.5739,72.5739,72.3344,72.4494,35477.0
2023-11-07 12:10:00,75.63,75.64,75.42,75.51,37612.0,72.4398,72.4494,72.2387,72.3249,37612.0
2023-11-07 12:20:00,75.5,75.51,75.26,75.26,55916.0,72.3153,72.3249,72.0854,72.0854,55916.0
2023-11-07 12:30:00,75.26,75.47,75.14,75.42,33537.0,72.0854,72.2865,71.9705,72.2387,33537.0
2023-11-07 12:40:00,75.4,75.56,75.37,75.5,35170.0,72.2195,72.3727,72.1908,72.3153,35170.0
2023-11-07 12:50:00,75.5,75.56,75.44,75.56,32165.0,72.3153,72.3727,72.2578,72.3727,32165.0
2023-11-07 13:00:00,75.57,75.63,75.52,75.61,27150.0,72.3823,72.4398,72.3344,72.4206,27150.0
2023-11-07 13:10:00,75.62,75.78,75.62,75.78,27334.0,72.4302,72.5835,72.4302,72.5835,27334.0
2023-11-07 13:20:00,75.78,75.79,75.58,75.58,29453.0,72.5835,72.593,72.3919,72.3919,29453.0
2023-11-07 13:30:00,75.59,75.68,75.59,75.64,36062.0,72.4015,72.4877,72.4015,72.4494,36062.0
2023-11-07 13:40:00,75.64,75.7,75.59,75.65,29138.0,72.4494,72.5068,72.4015,72.459,29138.0
2023-11-07 13:50:00,75.66,75.68,75.5,75.54,42133.0,72.4685,72.4877,72.3153,72.3536,42133.0
2023-11-07 14:00:00,75.54,75.61,75.46,75.51,33789.0,72.3536,72.4206,72.277,72.3249,33789.0
2023-11-07 14:10:00,75.5,75.61,75.48,75.61,31257.0,72.3153,72.4206,72.2961,72.4206,31257.0
2023-11-07 14:20:00,75.6,75.69,75.59,75.69,34210.0,72.4111,72.4973,72.4015,72.4973,34210.0
2023-11-07 14:30:00,75.7,75.79,75.61,75.61,40517.0,72.5068,72.593,72.4206,72.4206,40517.0
2023-11-07 14:40:00,75.63,75.66,75.52,75.54,34792.0,72.4398,72.4685,72.3344,72.3536,34792.0
2023-11-07 14:50:00,75.53,75.55,75.47,75.47,75197.0,72.344,72.3632,72.2865,72.2865,75197.0
2023-11-07 15:00:00,75.47,75.5,75.41,75.49,53936.0,72.2865,72.3153,72.2291,72.3057,53936.0
2023-11-07 15:10:00,75.5,75.61,75.44,75.61,55000.0,72.3153,72.4206,72.2578,72.4206,55000.0
2023-11-07 15:20:00,75.61,75.68,75.55,75.65,68266.0,72.4206,72.4877,72.3632,72.459,68266.0
2023-11-07 15:30:00,75.64,75.69,75.62,75.66,71452.0,72.4494,72.4973,72.4302,72.4685,71452.0
2023-11-07 15:40:00,75.65,75.71,75.57,75.59,131622.0,72.459,72.5164,72.3823,72.4015,131622.0
2023-11-07 15:50:00,75.59,75.59,75.19,75.31,711495.0,72.4015,72.4015,72.0184,72.1333,711495.0
2023-11-08 09:30:00,76.08,76.17,75.4,75.94,250124.0,72.8708,72.957,72.2195,72.7367,250124.0
2023-11-08 09:40:00,75.93,76.11,75.57,75.66,83761.0,72.7271,72.8995,72.3823,72.4685,83761.0
2023-11-08 09:50:00,75.66,75.86,75.38,75.64,51438.0,72.4685,72.6601,72.2003,72.4494,51438.0
2023-11-08 10:00:00,75.61,75.63,75.21,75.56,68528.0,72.4206,72.4398,72.0375,72.3727,68528.0
2023-11-08 10:10:00,75.58,75.69,75.46,75.69,130375.0,72.3919,72.4973,72.277,72.4973,130375.0
2023-11-08 10:20:00,75.69,75.73,75.57,75.72,70798.0,72.4973,72.5356,72.3823,72.526,70798.0
2023-11-08 10:30:00,75.7,75.91,75.7,75.74,74330.0,72.5068,72.708,72.5068,72.5452,74330.0
2023-11-08 10:40:00,75.73,75.74,75.62,75.69,69916.0,72.5356,72.5452,72.4302,72.4973,69916.0
2023-11-08 10:50:00,75.69,75.69,75.56,75.57,57362.0,72.4973,72.4973,72.3727,72.3823,57362.0
2023-11-08 11:00:00,75.56,75.58,75.34,75.37,35614.0,72.3727,72.3919,72.162,72.1908,35614.0
2023-11-08 11:10:00,75.38,75.49,75.37,75.47,82376.0,72.2003,72.3057,72.1908,72.2865,82376.0
2023-11-08 11:20:00,75.48,75.57,75.4,75.43,50056.0,72.2961,72.3823,72.2195,72.2482,50056.0
2023-11-08 11:30:00,75.43,75.77,75.42,75.7,51645.0,72.2482,72.5739,72.2387,72.5068,51645.0
2023-11-08 11:40:00,75.71,75.82,75.63,75.78,37042.0,72.5164,72.6218,72.4398,72.5835,37042.0
2023-11-08 11:50:00,75.77,75.78,75.64,75.64,39944.0,72.5739,72.5835,72.4494,72.4494,39944.0
2023-11-08 12:00:00,75.64,75.66,75.25,75.38,51637.0,72.4494,72.4685,72.0758,72.2003,51637.0
2023-11-08 12:10:00,75.39,75.5,75.38,75.46,30541.0,72.2099,72.3153,72.2003,72.277,30541.0
2023-11-08 12:20:00,75.46,75.52,75.46,75.47,30031.0,72.277,72.3344,72.277,72.2865,30031.0
2023-11-08 12:30:00,75.46,75.6,75.34,75.59,37695.0,72.277,72.4111,72.162,72.4015,37695.0
2023-11-08 12:40:00,75.59,75.59,75.37,75.48,83935.0,72.4015,72.4015,72.1908,72.2961,83935.0
2023-11-08 12:50:00,75.49,75.5,75.31,75.35,26186.0,72.3057,72.3153,72.1333,72.1716,26186.0
2023-11-08 13:00:00,75.34,75.49,75.28,75.39,44996.0,72.162,72.3057,72.1046,72.2099,44996.0
2023-11-08 13:10:00,75.39,75.43,75.19,75.19,31984.0,72.2099,72.2482,72.0184,72.0184,31984.0
2023-11-08 13:20:00,75.18,75.29,75.12,75.27,23949.0,72.0088,72.1141,71.9513,72.095,23949.0
2023-11-08 13:30:00,75.28,75.34,75.25,75.3,24248.0,72.1046,72.162,72.0758,72.1237,24248.0
2023-11-08 13:40:00,75.3,75.33,75.24,75.31,23270.0,72.1237,72.1525,72.0662,72.1333,23270.0
2023-11-08 13:50:00,75.32,75.32,75.24,75.25,18310.0,72.1429,72.1429,72.0662,72.0758,18310.0
2023-11-08 14:00:00,75.23,75.31,75.2,75.26,25091.0,72.0567,72.1333,72.0279,72.0854,25091.0
2023-11-08 14:10:00,75.25,75.25,75.11,75.12,27687.0,72.0758,72.0758,71.9417,71.9513,27687.0
2023-11-08 14:20:00,75.1,75.17,75.09,75.14,23290.0,71.9322,71.9992,71.9226,71.9705,23290.0
2023-11-08 14:30:00,75.14,75.28,75.14,75.28,59103.0,71.9705,72.1046,71.9705,72.1046,59103.0
2023-11-08 14:40:00,75.29,75.37,75.25,75.36,27225.0,72.1141,72.1908,72.0758,72.1812,27225.0
2023-11-08 14:50:00,75.36,75.45,75.28,75.29,44593.0,72.1812,72.2674,72.1046,72.1141,44593.0
2023-11-08 15:00:00,75.29,75.37,75.24,75.24,66323.0,72.1141,72.1908,72.0662,72.0662,66323.0
2023-11-08 15:10:00,75.25,75.39,75.17,75.38,50336.0,72.0758,72.2099,71.9992,72.2003,50336.0
2023-11-08 15:20:00,75.39,75.5,75.35,75.45,36466.0,72.2099,72.3153,72.1716,72.2674,36466.0
2023-11-08 15:30:00,75.44,75.46,75.31,75.43,59332.0,72.2578,72.277,72.1333,72.2482,59332.0
2023-11-08 15:40:00,75.43,75.53,75.37,75.38,63481.0,72.2482,72.344,72.1908,72.2003,63481.0
2023-11-08 15:50:00,75.35,75.46,75.27,75.4,322788.0,72.1716,72.277,72.095,72.2195,322788.0
2023-11-09 09:30:00,75.82,75.82,75.26,75.45,148503.0,72.6218,72.6218,72.0854,72.2674,148503.0
2023-11-09 09:40:00,75.42,75.73,75.36,75.45,89313.0,72.2387,72.5356,72.1812,72.2674,89313.0
2023-11-09 09:50:00,75.47,76.05,75.42,76.05,67673.0,72.2865,72.8421,72.2387,72.8421,67673.0
2023-11-09 10:00:00,76.05,76.15,75.58,75.72,63117.0,72.8421,72.9379,72.3919,72.526,63117.0
2023-11-09 10:10:00,75.69,75.69,75.43,75.43,43102.0,72.4973,72.4973,72.2482,72.2482,43102.0
2023-11-09 10:20:00,75.44,75.52,75.27,75.28,25976.0,72.2578,72.3344,72.095,72.1046,25976.0
2023-11-09 10:30:00,75.3,75.38,75.14,75.2,57379.0,72.1237,72.2003,71.9705,72.0279,57379.0
2023-11-09 10:40:00,75.17,75.22,75.0,75.12,35205.0,71.9992,72.0471,71.8364,71.9513,35205.0
2023-11-09 10:50:00,75.12,75.27,75.12,75.23,20042.0,71.9513,72.095,71.9513,72.0567,20042.0
2023-11-09 11:00:00,75.23,75.46,75.17,75.41,26762.0,72.0567,72.277,71.9992,72.2291,26762.0
2023-11-09 11:10:00,75.42,75.58,75.39,75.4,21873.0,72.2387,72.3919,72.2099,72.2195,21873.0
2023-11-09 11:20:00,75.42,75.47,75.3,75.31,22288.0,72.2387,72.2865,72.1237,72.1333,22288.0
2023-11-09 11:30:00,75.31,75.36,75.13,75.28,36152.0,72.1333,72.1812,71.9609,72.1046,36152.0
2023-11-09 11:40:00,75.22,75.47,75.17,75.47,32115.0,72.0471,72.2865,71.9992,72.2865,32115.0
2023-11-09 11:50:00,75.48,75.66,75.46,75.62,40596.0,72.2961,72.4685,72.277,72.4302,40596.0
2023-11-09 12:00:00,75.59,75.59,75.44,75.47,28173.0,72.4015,72.4015,72.2578,72.2865,28173.0
2023-11-09 12:10:00,75.45,75.49,75.3,75.44,125169.0,72.2674,72.3057,72.1237,72.2578,125169.0
2023-11-09 12:20:00,75.45,75.51,75.34,75.34,37712.0,72.2674,72.3249,72.162,72.162,37712.0
2023-11-09 12:30:00,75.34,75.44,75.25,75.25,14899.0,72.162,72.2578,72.0758,72.0758,14899.0
2023-11-09 12:40:00,75.25,75.36,75.24,75.36,20372.0,72.0758,72.1812,72.0662,72.1812,20372.0
2023-11-09 12:50:00,75.37,75.4,75.22,75.26,16301.0,72.1908,72.2195,72.0471,72.0854,16301.0
2023-11-09 13:00:00,75.26,75.27,74.5,74.64,60937.0,72.0854,72.095,71.3575,71.4916,60937.0
2023-11-09 13:10:00,74.63,75.01,74.61,74.88,38820.0,71.482,71.8459,71.4628,71.7214,38820.0
2023-11-09 13:20:00,74.87,75.04,74.85,74.97,22521.0,71.7119,71.8747,71.6927,71.8076,22521.0
2023-11-09 13:30:00,74.97,75.1,74.87,75.0,20949.0,71.8076,71.9322,71.7119,71.8364,20949.0
2023-11-09 13:40:00,74.97,74.99,74.66,74.7,32385.0,71.8076,71.8268,71.5107,71.549,32385.0
2023-11-09 13:50:00,74.7,74.7,74.48,74.59,24838.0,71.549,71.549,71.3383,71.4437,24838.0
2023-11-09 14:00:00,74.58,74.59,74.31,74.52,38208.0,71.4341,71.4437,71.1755,71.3766,38208.0
2023-11-09 14:10:00,74.49,74.53,74.25,74.28,25726.0,71.3479,71.3862,71.118,71.1467,25726.0
2023-11-09 14:20:00,74.3,74.67,74.29,74.56,26833.0,71.1659,71.5203,71.1563,71.4149,26833.0
2023-11-09 14:30:00,74.53,74.61,74.24,74.37,61664.0,71.3862,71.4628,71.1084,71.2329,61664.0
2023-11-09 14:40:00,74.37,74.37,74.18,74.31,41991.0,71.2329,71.2329,71.051,71.1755,41991.0
2023-11-09 14:50:00,74.3,74.3,74.07,74.09,41880.0,71.1659,71.1659,70.9456,70.9648,41880.0
2023-11-09 15:00:00,74.06,74.07,73.84,73.92,105942.0,70.936,70.9456,70.7253,70.8019,105942.0
2023-11-09 15:10:00,73.91,74.06,73.88,74.02,75964.0,70.7923,70.936,70.7636,70.8977,75964.0
2023-11-09 15:20:00,74.02,74.05,73.84,73.86,64065.0,70.8977,70.9264,70.7253,70.7445,64065.0
2023-11-09 15:30:00,73.87,73.95,73.73,73.77,70133.0,70.754,70.8307,70.6199,70.6583,70133.0
2023-11-09 15:40:00,73.78,73.8,73.67,73.69,89580.0,70.6678,70.687,70.5625,70.5816,89580.0
2023-11-09 15:50:00,73.69,73.87,73.58,73.72,459315.0,70.5816,70.754,70.4763,70.6104,459315.0
2023-11-10 09:30:00,74.17,74.59,73.92,74.53,119522.0,71.0414,71.4437,70.8019,71.3862,119522.0
2023-11-10 09:40:00,74.59,75.2,74.59,75.05,54896.0,71.4437,72.0279,71.4437,71.8843,54896.0
2023-11-10 09:50:00,75.06,75.25,74.79,75.07,69451.0,71.8938,72.0758,71.6352,71.9034,69451.0
2023-11-10 10:00:00,75.03,75.06,74.78,74.84,26959.0,71.8651,71.8938,71.6257,71.6831,26959.0
2023-11-10 10:10:00,74.85,75.05,74.76,74.94,55825.0,71.6927,71.8843,71.6065,71.7789,55825.0
2023-11-10 10:20:00,74.93,75.04,74.84,74.95,25802.0,71.7693,71.8747,71.6831,71.7885,25802.0
2023-11-10 10:30:00,74.95,75.2,74.91,75.11,28927.0,71.7885,72.0279,71.7502,71.9417,28927.0
2023-11-10 10:40:00,75.11,75.22,74.97,75.08,34280.0,71.9417,72.0471,71.8076,71.913,34280.0
2023-11-10 10:50:00,75.09,75.12,74.98,75.06,52766.0,71.9226,71.9513,71.8172,71.8938,52766.0
2023-11-10 11:00:00,75.05,75.39,75.03,75.37,55957.0,71.8843,72.2099,71.8651,72.1908,55957.0
2023-11-10 11:10:00,75.38,75.69,75.38,75.63,49226.0,72.2003,72.4973,72.2003,72.4398,49226.0
2023-11-10 11:20:00,75.65,75.73,75.49,75.51,37571.0,72.459,72.5356,72.3057,72.3249,37571.0
2023-11-10 11:30:00,75.53,75.62,75.44,75.62,24387.0,72.344,72.4302,72.2578,72.4302,24387.0
2023-11-10 11:40:00,75.63,75.76,75.51,75.52,42689.0,72.4398,72.5643,72.3249,72.3344,42689.0
2023-11-10 11:50:00,75.52,75.67,75.52,75.64,30924.0,72.3344,72.4781,72.3344,72.4494,30924.0
2023-11-10 12:00:00,75.63,75.98,75.59,75.97,38981.0,72.4398,72.775,72.4015,72.7655,38981.0
2023-11-10 12:10:00,75.98,76.0,75.85,75.94,36623.0,72.775,72.7942,72.6505,72.7367,36623.0
2023-11-10 12:20:00,75.95,76.13,75.9,76.05,50360.0,72.7463,72.9187,72.6984,72.8421,50360.0
2023-11-10 12:30:00,76.03,76.44,76.02,76.43,71681.0,72.8229,73.2156,72.8133,73.2061,71681.0
2023-11-10 12:40:00,76.44,76.63,76.42,76.52,77014.0,73.2156,73.3976,73.1965,73.2923,77014.0
2023-11-10 12:50:00,76.52,76.68,76.48,76.59,27210.0,73.2923,73.4455,73.2539,73.3593,27210.0
2023-11-10 13:00:00,76.58,76.71,76.52,76.69,65430.0,73.3497,73.4742,73.2923,73.4551,65430.0
2023-11-10 13:10:00,76.7,76.74,76.59,76.67,36791.0,73.4647,73.503,73.3593,73.4359,36791.0
2023-11-10 13:20:00,76.67,76.94,76.65,76.88,42410.0,73.4359,73.6945,73.4168,73.6371,42410.0
2023-11-10 13:30:00,76.86,77.21,76.86,77.21,43325.0,73.6179,73.9531,73.6179,73.9531,43325.0
2023-11-10 13:40:00,77.21,77.32,77.2,77.3,50625.0,73.9531,74.0585,73.9436,74.0394,50625.0
2023-11-10 13:50:00,77.29,77.35,77.23,77.33,56052.0,74.0298,74.0872,73.9723,74.0681,56052.0
2023-11-10 14:00:00,77.33,77.37,77.19,77.36,57524.0,74.0681,74.1064,73.934,74.0968,57524.0
2023-11-10 14:10:00,77.34,77.44,77.32,77.33,32892.0,74.0777,74.1734,74.0585,74.0681,32892.0
2023-11-10 14:20:00,77.33,77.38,77.27,77.33,30221.0,74.0681,74.116,74.0106,74.0681,30221.0
2023-11-10 14:30:00,77.33,77.33,77.21,77.26,41238.0,74.0681,74.0681,73.9531,74.001,41238.0
2023-11-10 14:40:00,77.27,77.33,77.23,77.31,31916.0,74.0106,74.0681,73.9723,74.0489,31916.0
2023-11-10 14:50:00,77.31,77.49,77.31,77.38,54269.0,74.0489,74.2213,74.0489,74.116,54269.0
2023-11-10 15:00:00,77.38,77.63,77.36,77.63,133327.0,74.116,74.3554,74.0968,74.3554,133327.0
2023-11-10 15:10:00,77.63,77.73,77.61,77.73,101524.0,74.3554,74.4512,74.3363,74.4512,101524.0
2023-11-10 15:20:00,77.72,77.73,77.59,77.64,94695.0,74.4416,74.4512,74.3171,74.365,94695.0
2023-11-10 15:30:00,77.64,77.68,77.51,77.62,118260.0,74.365,74.4033,74.2405,74.3459,118260.0
2023-11-10 15:40:00,77.61,77.78,77.59,77.72,183479.0,74.3363,74.4991,74.3171,74.4416,183479.0
2023-11-10 15:50:00,77.72,77.72,77.54,77.57,597110.0,74.4416,74.4416,74.2692,74.298,597110.0
2023-11-13 09:30:00,76.65,76.65,76.01,76.14,141583.0,73.4168,73.4168,72.8038,72.9283,141583.0
2023-11-13 09:40:00,76.13,76.62,76.07,76.49,61316.0,72.9187,73.388,72.8612,73.2635,61316.0
2023-11-13 09:50:00,76.52,76.66,75.83,75.96,84955.0,73.2923,73.4263,72.6314,72.7559,84955.0
2023-11-13 10:00:00,75.96,76.05,75.69,76.05,60747.0,72.7559,72.8421,72.4973,72.8421,60747.0
2023-11-13 10:10:00,76.04,76.27,75.94,76.17,42754.0,72.8325,73.0528,72.7367,72.957,42754.0
2023-11-13 10:20:00,76.15,76.16,75.8,75.88,52401.0,72.9379,72.9474,72.6026,72.6793,52401.0
2023-11-13 10:30:00,75.9,76.05,75.79,75.88,48759.0,72.6984,72.8421,72.593,72.6793,48759.0
2023-11-13 10:40:00,75.87,76.03,75.84,75.92,41704.0,72.6697,72.8229,72.6409,72.7176,41704.0
2023-11-13 10:50:00,75.91,76.13,75.89,76.01,38377.0,72.708,72.9187,72.6888,72.8038,38377.0
2023-11-13 11:00:00,76.03,76.16,75.99,76.07,52942.0,72.8229,72.9474,72.7846,72.8612,52942.0
2023-11-13 11:10:00,76.06,76.17,75.97,76.13,45174.0,72.8517,72.957,72.7655,72.9187,45174.0
2023-11-13 11:20:00,76.13,76.41,76.13,76.39,27570.0,72.9187,73.1869,72.9187,73.1677,27570.0
2023-11-13 11:30:00,76.4,76.44,76.33,76.38,31063.0,73.1773,73.2156,73.1103,73.1582,31063.0
2023-11-13 11:40:00,76.38,76.57,76.37,76.53,27638.0,73.1582,73.3401,73.1486,73.3018,27638.0
2023-11-13 11:50:00,76.51,76.52,76.38,76.38,30413.0,73.2827,73.2923,73.1582,73.1582,30413.0
2023-11-13 12:00:00,76.38,76.45,76.25,76.27,22053.0,73.1582,73.2252,73.0336,73.0528,22053.0
2023-11-13 12:10:00,76.28,76.35,76.1,76.23,24737.0,73.0624,73.1294,72.89,73.0145,24737.0
2023-11-13 12:20:00,76.22,76.29,76.18,76.23,26775.0,73.0049,73.072,72.9666,73.0145,26775.0
2023-11-13 12:30:00,76.23,76.29,76.17,76.27,23731.0,73.0145,73.072,72.957,73.0528,23731.0
2023-11-13 12:40:00,76.27,76.28,76.0,76.02,22006.0,73.0528,73.0624,72.7942,72.8133,22006.0
2023-11-13 12:50:00,76.01,76.13,75.97,76.11,22634.0,72.8038,72.9187,72.7655,72.8995,22634.0
2023-11-13 13:00:00,76.11,76.14,76.06,76.1,23050.0,72.8995,72.9283,72.8517,72.89,23050.0
2023-11-13 13:10:00,76.1,76.25,76.05,76.22,21058.0,72.89,73.0336,72.8421,73.0049,21058.0
2023-11-13 13:20:00,76.22,76.26,76.07,76.12,25795.0,73.0049,73.0432,72.8612,72.9091,25795.0
2023-11-13 13:30:00,76.12,76.25,76.04,76.25,45557.0,72.9091,73.0336,72.8325,73.0336,45557.0
2023-11-13 13:40:00,76.25,76.48,76.23,76.43,36158.0,73.0336,73.2539,73.0145,73.2061,36158.0
2023-11-13 13:50:00,76.44,76.48,76.27,76.35,32739.0,73.2156,73.2539,73.0528,73.1294,32739.0
2023-11-13 14:00:00,76.35,76.41,76.29,76.39,20446.0,73.1294,73.1869,73.072,73.1677,20446.0
2023-11-13 14:10:00,76.39,76.43,76.3,76.36,19115.0,73.1677,73.2061,73.0815,73.139,19115.0
2023-11-13 14:20:00,76.36,76.5,76.3,76.5,28715.0,73.139,73.2731,73.0815,73.2731,28715.0
2023-11-13 14:30:00,76.51,76.59,76.42,76.53,41075.0,73.2827,73.3593,73.1965,73.3018,41075.0
2023-11-13 14:40:00,76.54,76.66,76.54,76.62,52927.0,73.3114,73.4263,73.3114,73.388,52927.0
2023-11-13 14:50:00,76.62,76.63,76.52,76.57,33464.0,73.388,73.3976,73.2923,73.3401,33464.0
2023-11-13 15:00:00,76.56,76.62,76.49,76.56,42161.0,73.3306,73.388,73.2635,73.3306,42161.0
2023-11-13 15:10:00,76.55,76.66,76.51,76.66,41079.0,73.321,73.4263,73.2827,73.4263,41079.0
2023-11-13 15:20:00,76.66,76.76,76.62,76.68,52746.0,73.4263,73.5221,73.388,73.4455,52746.0
2023-11-13 15:30:00,76.69,76.81,76.66,76.78,53382.0,73.4551,73.57,73.4263,73.5413,53382.0
2023-11-13 15:40:00,76.78,76.91,76.74,76.81,117324.0,73.5413,73.6658,73.503,73.57,117324.0
2023-11-13 15:50:00,76.83,76.88,76.6,76.61,296538.0,73.5892,73.6371,73.3689,73.3785,296538.0
2023-11-14 09:30:00,79.35,79.84,79.23,79.8,190073.0,76.0029,76.4722,75.8879,76.4339,190073.0
2023-11-14 09:40:00,79.8,80.41,79.8,80.13,146322.0,76.4339,77.0182,76.4339,76.75,146322.0
2023-11-14 09:50:00,80.14,80.34,79.96,80.1,102638.0,76.7596,76.9511,76.5871,76.7212,102638.0
2023-11-14 10:00:00,80.1,80.58,80.06,80.41,67880.0,76.7212,77.181,76.6829,77.0182,67880.0
2023-11-14 10:10:00,80.4,80.5,80.02,80.04,74586.0,77.0086,77.1044,76.6446,76.6638,74586.0
2023-11-14 10:20:00,80.05,80.45,80.05,80.45,103538.0,76.6734,77.0565,76.6734,77.0565,103538.0
2023-11-14 10:30:00,80.45,80.65,80.37,80.64,86411.0,77.0565,77.248,76.9799,77.2385,86411.0
2023-11-14 10:40:00,80.64,80.99,80.64,80.9,92718.0,77.2385,77.5737,77.2385,77.4875,92718.0
2023-11-14 10:50:00,80.9,81.06,80.84,80.87,114964.0,77.4875,77.6407,77.43,77.4588,114964.0
2023-11-14 11:00:00,80.86,80.97,80.77,80.77,110946.0,77.4492,77.5545,77.363,77.363,110946.0
2023-11-14 11:10:00,80.75,80.89,80.71,80.76,71185.0,77.3438,77.4779,77.3055,77.3534,71185.0
2023-11-14 11:20:00,80.77,80.9,80.69,80.84,48686.0,77.363,77.4875,77.2864,77.43,48686.0
2023-11-14 11:30:00,80.85,80.88,80.68,80.86,57674.0,77.4396,77.4683,77.2768,77.4492,57674.0
2023-11-14 11:40:00,80.85,80.98,80.74,80.83,60244.0,77.4396,77.5641,77.3342,77.4205,60244.0
2023-11-14 11:50:00,80.84,81.02,80.71,81.02,61363.0,77.43,77.6024,77.3055,77.6024,61363.0
2023-11-14 12:00:00,81.03,81.13,80.85,80.97,80731.0,77.612,77.7078,77.4396,77.5545,80731.0
2023-11-14 12:10:00,80.98,81.3,80.91,81.27,91993.0,77.5641,77.8706,77.4971,77.8419,91993.0
2023-11-14 12:20:00,81.27,81.3,81.1,81.14,66926.0,77.8419,77.8706,77.6791,77.7174,66926.0
2023-11-14 12:30:00,81.15,81.24,81.04,81.22,80852.0,77.727,77.8132,77.6216,77.794,80852.0
2023-11-14 12:40:00,81.23,81.27,81.02,81.11,82693.0,77.8036,77.8419,77.6024,77.6886,82693.0
2023-11-14 12:50:00,81.1,81.23,81.02,81.19,51594.0,77.6791,77.8036,77.6024,77.7653,51594.0
2023-11-14 13:00:00,81.2,81.44,81.17,81.4,56897.0,77.7748,78.0047,77.7461,77.9664,56897.0
2023-11-14 13:10:00,81.42,81.47,81.3,81.34,50084.0,77.9856,78.0335,77.8706,77.9089,50084.0
2023-11-14 13:20:00,81.34,81.36,81.19,81.32,56470.0,77.9089,77.9281,77.7653,77.8898,56470.0
2023-11-14 13:30:00,81.34,81.53,81.29,81.53,55479.0,77.9089,78.0909,77.861,78.0909,55479.0
2023-11-14 13:40:00,81.53,81.53,81.44,81.5,46204.0,78.0909,78.0909,78.0047,78.0622,46204.0
2023-11-14 13:50:00,81.5,81.57,81.33,81.33,54258.0,78.0622,78.1292,77.8994,77.8994,54258.0
2023-11-14 14:00:00,81.32,81.33,81.17,81.27,39466.0,77.8898,77.8994,77.7461,77.8419,39466.0
2023-11-14 14:10:00,81.28,81.3,81.17,81.25,72251.0,77.8515,77.8706,77.7461,77.8227,72251.0
2023-11-14 14:20:00,81.23,81.25,81.16,81.23,51744.0,77.8036,77.8227,77.7365,77.8036,51744.0
2023-11-14 14:30:00,81.23,81.35,81.21,81.26,82247.0,77.8036,77.9185,77.7844,77.8323,82247.0
2023-11-14 14:40:00,81.25,81.32,81.23,81.31,58731.0,77.8227,77.8898,77.8036,77.8802,58731.0
2023-11-14 14:50:00,81.32,81.46,81.3,81.32,76034.0,77.8898,78.0239,77.8706,77.8898,76034.0
2023-11-14 15:00:00,81.31,81.59,81.25,81.59,139667.0,77.8802,78.1484,77.8227,78.1484,139667.0
2023-11-14 15:10:00,81.58,81.85,81.57,81.78,91994.0,78.1388,78.3974,78.1292,78.3304,91994.0
2023-11-14 15:20:00,81.78,81.78,81.35,81.55,124572.0,78.3304,78.3304,77.9185,78.1101,124572.0
2023-11-14 15:30:00,81.55,81.58,81.38,81.49,141816.0,78.1101,78.1388,77.9473,78.0526,141816.0
2023-11-14 15:40:00,81.48,81.53,81.35,81.35,165871.0,78.043,78.0909,77.9185,77.9185,165871.0
2023-11-14 15:50:00,81.35,81.38,81.18,81.29,613059.0,77.9185,77.9473,77.7557,77.861,613059.0
2023-11-15 09:30:00,82.01,82.37,81.58,82.37,133652.0,78.5507,78.8955,78.1388,78.8955,133652.0
2023-11-15 09:40:00,82.36,82.59,82.21,82.45,101248.0,78.8859,79.1062,78.7422,78.9721,101248.0
2023-11-15 09:50:00,82.46,82.52,82.09,82.3,117960.0,78.9817,79.0392,78.6273,78.8284,117960.0
2023-11-15 10:00:00,82.31,82.83,82.31,82.82,70776.0,78.838,79.3361,78.838,79.3265,70776.0
2023-11-15 10:10:00,82.8,83.18,82.74,83.11,94028.0,79.3074,79.6713,79.2499,79.6043,94028.0
2023-11-15 10:20:00,83.11,83.43,83.09,83.37,139074.0,79.6043,79.9108,79.5851,79.8533,139074.0
2023-11-15 10:30:00,83.39,83.76,83.35,83.75,142509.0,79.8725,80.2269,79.8342,80.2173,142509.0
2023-11-15 10:40:00,83.74,83.94,83.68,83.93,134432.0,80.2077,80.3993,80.1502,80.3897,134432.0
2023-11-15 10:50:00,83.94,84.16,83.81,84.03,156947.0,80.3993,80.61,80.2747,80.4855,156947.0
2023-11-15 11:00:00,84.05,84.09,83.61,83.66,168081.0,80.5046,80.5429,80.0832,80.1311,168081.0
2023-11-15 11:10:00,83.67,83.71,83.36,83.47,71324.0,80.1407,80.179,79.8437,79.9491,71324.0
2023-11-15 11:20:00,83.46,83.74,83.36,83.68,69576.0,79.9395,80.2077,79.8437,80.1502,69576.0
2023-11-15 11:30:00,83.68,83.7,83.41,83.54,60386.0,80.1502,80.1694,79.8916,80.0161,60386.0
2023-11-15 11:40:00,83.53,83.54,83.2,83.46,82816.0,80.0066,80.0161,79.6905,79.9395,82816.0
2023-11-15 11:50:00,83.46,83.48,83.19,83.29,72181.0,79.9395,79.9587,79.6809,79.7767,72181.0
2023-11-15 12:00:00,83.29,83.48,83.23,83.46,64550.0,79.7767,79.9587,79.7192,79.9395,64550.0
2023-11-15 12:10:00,83.44,83.47,83.23,83.23,81631.0,79.9204,79.9491,79.7192,79.7192,81631.0
2023-11-15 12:20:00,83.22,83.35,83.19,83.33,41718.0,79.7096,79.8342,79.6809,79.815,41718.0
2023-11-15 12:30:00,83.33,83.68,83.32,83.61,91131.0,79.815,80.1502,79.8054,80.0832,91131.0
2023-11-15 12:40:00,83.61,83.68,83.5,83.52,34578.0,80.0832,80.1502,79.9778,79.997,34578.0
2023-11-15 12:50:00,83.51,83.51,83.11,83.14,32760.0,79.9874,79.9874,79.6043,79.633,32760.0
2023-11-15 13:00:00,83.13,83.25,82.75,82.77,84534.0,79.6234,79.7384,79.2595,79.2786,84534.0
2023-11-15 13:10:00,82.78,82.84,82.65,82.72,80412.0,79.2882,79.3457,79.1637,79.2307,80412.0
2023-11-15 13:20:00,82.71,82.95,82.67,82.93,43611.0,79.2211,79.451,79.1828,79.4319,43611.0
2023-11-15 13:30:00,82.94,83.15,82.89,83.13,33186.0,79.4414,79.6426,79.3936,79.6234,33186.0
2023-11-15 13:40:00,83.13,83.18,83.03,83.03,34534.0,79.6234,79.6713,79.5277,79.5277,34534.0
2023-11-15 13:50:00,83.04,83.07,82.93,83.03,31658.0,79.5372,79.566,79.4319,79.5277,31658.0
2023-11-15 14:00:00,83.05,83.09,82.9,82.9,32908.0,79.5468,79.5851,79.4031,79.4031,32908.0
2023-11-15 14:10:00,82.89,82.96,82.71,82.8,39538.0,79.3936,79.4606,79.2211,79.3074,39538.0
2023-11-15 14:20:00,82.8,82.98,82.71,82.97,44947.0,79.3074,79.4798,79.2211,79.4702,44947.0
2023-11-15 14:30:00,82.96,83.21,82.93,83.11,39287.0,79.4606,79.7001,79.4319,79.6043,39287.0
2023-11-15 14:40:00,83.1,83.13,82.78,82.82,55659.0,79.5947,79.6234,79.2882,79.3265,55659.0
2023-11-15 14:50:00,82.82,82.87,82.75,82.85,41292.0,79.3265,79.3744,79.2595,79.3552,41292.0
2023-11-15 15:00:00,82.85,82.89,82.77,82.83,46143.0,79.3552,79.3936,79.2786,79.3361,46143.0
2023-11-15 15:10:00,82.83,83.03,82.83,83.01,63392.0,79.3361,79.5277,79.3361,79.5085,63392.0
2023-11-15 15:20:00,83.0,83.01,82.68,82.76,73972.0,79.4989,79.5085,79.1924,79.269,73972.0
2023-11-15 15:30:00,82.77,82.85,82.71,82.84,88505.0,79.2786,79.3552,79.2211,79.3457,88505.0
2023-11-15 15:40:00,82.84,82.87,82.58,82.59,126365.0,79.3457,79.3744,79.0966,79.1062,126365.0
2023-11-15 15:50:00,82.58,82.72,82.39,82.53,816057.0,79.0966,79.2307,78.9146,79.0487,816057.0
2023-11-16 09:30:00,82.4,82.66,81.8,82.42,168647.0,78.9242,79.1733,78.3495,78.9434,168647.0
2023-11-16 09:40:00,82.39,82.39,82.17,82.27,57832.0,78.9146,78.9146,78.7039,78.7997,57832.0
2023-11-16 09:50:00,82.29,82.38,81.63,81.7,54035.0,78.8189,78.9051,78.1867,78.2538,54035.0
2023-11-16 10:00:00,81.7,81.78,81.46,81.62,61377.0,78.2538,78.3304,78.0239,78.1771,61377.0
2023-11-16 10:10:00,81.64,81.72,81.26,81.29,39332.0,78.1963,78.2729,77.8323,77.861,39332.0
2023-11-16 10:20:00,81.29,81.63,81.24,81.52,30659.0,77.861,78.1867,77.8132,78.0813,30659.0
2023-11-16 10:30:00,81.51,81.65,81.26,81.44,35715.0,78.0718,78.2059,77.8323,78.0047,35715.0
2023-11-16 10:40:00,81.47,81.76,81.32,81.64,65636.0,78.0335,78.3112,77.8898,78.1963,65636.0
2023-11-16 10:50:00,81.64,81.65,81.23,81.47,66082.0,78.1963,78.2059,77.8036,78.0335,66082.0
2023-11-16 11:00:00,81.46,81.64,81.39,81.48,49607.0,78.0239,78.1963,77.9568,78.043,49607.0
2023-11-16 11:10:00,81.5,81.58,81.17,81.31,51709.0,78.0622,78.1388,77.7461,77.8802,51709.0
2023-11-16 11:20:00,81.3,81.46,81.26,81.31,68824.0,77.8706,78.0239,77.8323,77.8802,68824.0
2023-11-16 11:30:00,81.31,81.43,81.23,81.33,82312.0,77.8802,77.9951,77.8036,77.8994,82312.0
2023-11-16 11:40:00,81.33,81.49,81.21,81.42,46215.0,77.8994,78.0526,77.7844,77.9856,46215.0
2023-11-16 11:50:00,81.42,81.55,81.39,81.52,44125.0,77.9856,78.1101,77.9568,78.0813,44125.0
2023-11-16 12:00:00,81.53,81.62,81.46,81.59,43498.0,78.0909,78.1771,78.0239,78.1484,43498.0
2023-11-16 12:10:00,81.59,81.74,81.58,81.64,36848.0,78.1484,78.2921,78.1388,78.1963,36848.0
2023-11-16 12:20:00,81.67,81.86,81.64,81.85,33994.0,78.225,78.407,78.1963,78.3974,33994.0
2023-11-16 12:30:00,81.87,82.07,81.8,82.06,90233.0,78.4166,78.6081,78.3495,78.5986,90233.0
2023-11-16 12:40:00,82.06,82.12,81.9,82.02,64042.0,78.5986,78.656,78.4453,78.5603,64042.0
2023-11-16 12:50:00,82.02,82.02,81.73,81.79,56220.0,78.5603,78.5603,78.2825,78.34,56220.0
2023-11-16 13:00:00,81.78,81.86,81.68,81.7,42110.0,78.3304,78.407,78.2346,78.2538,42110.0
2023-11-16 13:10:00,81.72,81.73,81.62,81.67,31874.0,78.2729,78.2825,78.1771,78.225,31874.0
2023-11-16 13:20:00,81.67,81.81,81.53,81.71,42989.0,78.225,78.3591,78.0909,78.2633,42989.0
2023-11-16 13:30:00,81.72,81.88,81.72,81.84,35528.0,78.2729,78.4262,78.2729,78.3878,35528.0
2023-11-16 13:40:00,81.82,81.85,81.58,81.65,34724.0,78.3687,78.3974,78.1388,78.2059,34724.0
2023-11-16 13:50:00,81.67,81.81,81.67,81.8,30279.0,78.225,78.3591,78.225,78.3495,30279.0
2023-11-16 14:00:00,81.79,81.93,81.78,81.88,29293.0,78.34,78.4741,78.3304,78.4262,29293.0
2023-11-16 14:10:00,81.86,82.04,81.85,82.03,75527.0,78.407,78.5794,78.3974,78.5698,75527.0
2023-11-16 14:20:00,82.02,82.03,81.91,82.0,52984.0,78.5603,78.5698,78.4549,78.5411,52984.0
2023-11-16 14:30:00,82.0,82.2,81.96,82.19,45751.0,78.5411,78.7327,78.5028,78.7231,45751.0
2023-11-16 14:40:00,82.19,82.42,82.17,82.4,55296.0,78.7231,78.9434,78.7039,78.9242,55296.0
2023-11-16 14:50:00,82.4,82.43,82.19,82.34,49253.0,78.9242,78.953,78.7231,78.8668,49253.0
2023-11-16 15:00:00,82.36,82.39,82.17,82.39,53624.0,78.8859,78.9146,78.7039,78.9146,53624.0
2023-11-16 15:10:00,82.39,82.48,82.35,82.38,62264.0,78.9146,79.0009,78.8763,78.9051,62264.0
2023-11-16 15:20:00,82.38,82.45,82.32,82.41,58858.0,78.9051,78.9721,78.8476,78.9338,58858.0
2023-11-16 15:30:00,82.41,82.41,82.2,82.37,76211.0,78.9338,78.9338,78.7327,78.8955,76211.0
2023-11-16 15:40:00,82.38,82.42,82.25,82.32,93353.0,78.9051,78.9434,78.7806,78.8476,93353.0
2023-11-16 15:50:00,82.34,82.44,82.14,82.16,302735.0,78.8668,78.9625,78.6752,78.6943,302735.0
2023-11-17 09:30:00,82.47,82.74,82.27,82.56,214764.0,78.9913,79.2499,78.7997,79.0775,214764.0
2023-11-17 09:40:00,82.56,82.69,82.3,82.51,54249.0,79.0775,79.202,78.8284,79.0296,54249.0
2023-11-17 09:50:00,82.51,82.74,82.3,82.72,47980.0,79.0296,79.2499,78.8284,79.2307,47980.0
2023-11-17 10:00:00,82.69,82.72,82.27,82.33,79777.0,79.202,79.2307,78.7997,78.8572,79777.0
2023-11-17 10:10:00,82.34,82.45,82.03,82.38,53042.0,78.8668,78.9721,78.5698,78.9051,53042.0
2023-11-17 10:20:00,82.39,82.5,82.32,82.34,35338.0,78.9146,79.02,78.8476,78.8668,35338.0
2023-11-17 10:30:00,82.32,82.41,82.15,82.39,54510.0,78.8476,78.9338,78.6848,78.9146,54510.0
2023-11-17 10:40:00,82.37,82.38,82.25,82.34,37113.0,78.8955,78.9051,78.7806,78.8668,37113.0
2023-11-17 10:50:00,82.32,82.47,82.21,82.36,63046.0,78.8476,78.9913,78.7422,78.8859,63046.0
2023-11-17 11:00:00,82.34,82.4,82.2,82.39,45449.0,78.8668,78.9242,78.7327,78.9146,45449.0
2023-11-17 11:10:00,82.39,82.51,82.35,82.37,37275.0,78.9146,79.0296,78.8763,78.8955,37275.0
2023-11-17 11:20:00,82.34,82.44,82.2,82.21,32935.0,78.8668,78.9625,78.7327,78.7422,32935.0
2023-11-17 11:30:00,82.21,82.42,82.2,82.39,37630.0,78.7422,78.9434,78.7327,78.9146,37630.0
2023-11-17 11:40:00,82.38,82.5,82.33,82.49,33493.0,78.9051,79.02,78.8572,79.0104,33493.0
2023-11-17 11:50:00,82.51,82.64,82.45,82.64,44629.0,79.0296,79.1541,78.9721,79.1541,44629.0
2023-11-17 12:00:00,82.64,82.86,82.6,82.82,53397.0,79.1541,79.3648,79.1158,79.3265,53397.0
2023-11-17 12:10:00,82.81,83.01,82.79,82.93,131638.0,79.3169,79.5085,79.2978,79.4319,131638.0
2023-11-17 12:20:00,82.93,82.97,82.8,82.86,56641.0,79.4319,79.4702,79.3074,79.3648,56641.0
2023-11-17 12:30:00,82.86,82.96,82.82,82.92,51344.0,79.3648,79.4606,79.3265,79.4223,51344.0
2023-11-17 12:40:00,82.91,83.09,82.91,83.05,42611.0,79.4127,79.5851,79.4127,79.5468,42611.0
2023-11-17 12:50:00,83.04,83.18,83.04,83.18,49998.0,79.5372,79.6713,79.5372,79.6713,49998.0
2023-11-17 13:00:00,83.18,83.36,83.18,83.35,60005.0,79.6713,79.8437,79.6713,79.8342,60005.0
2023-11-17 13:10:00,83.35,83.52,83.31,83.33,60813.0,79.8342,79.997,79.7958,79.815,60813.0
2023-11-17 13:20:00,83.33,83.42,83.19,83.19,46734.0,79.815,79.9012,79.6809,79.6809,46734.0
2023-11-17 13:30:00,83.21,83.29,83.14,83.28,57250.0,79.7001,79.7767,79.633,79.7671,57250.0
2023-11-17 13:40:00,83.28,83.38,83.26,83.34,73661.0,79.7671,79.8629,79.7479,79.8246,73661.0
2023-11-17 13:50:00,83.34,83.4,83.26,83.39,53876.0,79.8246,79.882,79.7479,79.8725,53876.0
2023-11-17 14:00:00,83.38,83.66,83.38,83.66,68713.0,79.8629,80.1311,79.8629,80.1311,68713.0
2023-11-17 14:10:00,83.66,83.69,83.5,83.5,74963.0,80.1311,80.1598,79.9778,79.9778,74963.0
2023-11-17 14:20:00,83.51,83.55,83.43,83.54,67658.0,79.9874,80.0257,79.9108,80.0161,67658.0
2023-11-17 14:30:00,83.53,83.66,83.49,83.62,66616.0,80.0066,80.1311,79.9682,80.0928,66616.0
2023-11-17 14:40:00,83.61,83.65,83.46,83.46,63509.0,80.0832,80.1215,79.9395,79.9395,63509.0
2023-11-17 14:50:00,83.45,83.53,83.4,83.52,52508.0,79.9299,80.0066,79.882,79.997,52508.0
2023-11-17 15:00:00,83.51,83.53,83.41,83.47,64800.0,79.9874,80.0066,79.8916,79.9491,64800.0
2023-11-17 15:10:00,83.46,83.53,83.41,83.42,67004.0,79.9395,80.0066,79.8916,79.9012,67004.0
2023-11-17 15:20:00,83.43,83.62,83.37,83.49,78775.0,79.9108,80.0928,79.8533,79.9682,78775.0
2023-11-17 15:30:00,83.48,83.5,83.29,83.35,84245.0,79.9587,79.9778,79.7767,79.8342,84245.0
2023-11-17 15:40:00,83.35,83.41,83.25,83.37,109359.0,79.8342,79.8916,79.7384,79.8533,109359.0
2023-11-17 15:50:00,83.38,83.6,83.3,83.57,430344.0,79.8629,80.0736,79.7863,80.0449,430344.0
2023-11-20 09:30:00,83.23,83.88,83.21,83.6,98215.0,79.7192,80.3418,79.7001,80.0736,98215.0
2023-11-20 09:40:00,83.58,83.71,83.3,83.39,60916.0,80.0545,80.179,79.7863,79.8725,60916.0
2023-11-20 09:50:00,83.37,83.87,83.33,83.79,35936.0,79.8533,80.3322,79.815,80.2556,35936.0
2023-11-20 10:00:00,83.79,83.8,83.54,83.74,75866.0,80.2556,80.2652,80.0161,80.2077,75866.0
2023-11-20 10:10:00,83.75,83.89,83.7,83.89,33847.0,80.2173,80.3514,80.1694,80.3514,33847.0
2023-11-20 10:20:00,83.87,83.91,83.6,83.78,28173.0,80.3322,80.3705,80.0736,80.246,28173.0
2023-11-20 10:30:00,83.81,83.81,83.6,83.76,49997.0,80.2747,80.2747,80.0736,80.2269,49997.0
2023-11-20 10:40:00,83.75,83.94,83.75,83.93,35277.0,80.2173,80.3993,80.2173,80.3897,35277.0
2023-11-20 10:50:00,83.9,84.04,83.89,84.02,47788.0,80.361,80.495,80.3514,80.4759,47788.0
2023-11-20 11:00:00,84.04,84.1,83.93,84.06,47514.0,80.495,80.5525,80.3897,80.5142,47514.0
2023-11-20 11:10:00,84.05,84.1,83.94,84.06,47135.0,80.5046,80.5525,80.3993,80.5142,47135.0
2023-11-20 11:20:00,84.05,84.18,84.03,84.13,34163.0,80.5046,80.6291,80.4855,80.5813,34163.0
2023-11-20 11:30:00,84.12,84.19,84.07,84.12,49797.0,80.5717,80.6387,80.5238,80.5717,49797.0
2023-11-20 11:40:00,84.12,84.17,84.05,84.13,38017.0,80.5717,80.6196,80.5046,80.5813,38017.0
2023-11-20 11:50:00,84.13,84.27,84.09,84.1,61645.0,80.5813,80.7153,80.5429,80.5525,61645.0
2023-11-20 12:00:00,84.09,84.24,84.05,84.18,48308.0,80.5429,80.6866,80.5046,80.6291,48308.0
2023-11-20 12:10:00,84.18,84.31,84.13,84.23,24060.0,80.6291,80.7537,80.5813,80.677,24060.0
2023-11-20 12:20:00,84.22,84.22,84.04,84.07,26586.0,80.6675,80.6675,80.495,80.5238,26586.0
2023-11-20 12:30:00,84.08,84.23,83.96,84.23,27350.0,80.5334,80.677,80.4184,80.677,27350.0
2023-11-20 12:40:00,84.23,84.27,84.12,84.21,28907.0,80.677,80.7153,80.5717,80.6579,28907.0
2023-11-20 12:50:00,84.2,84.24,84.14,84.19,23543.0,80.6483,80.6866,80.5908,80.6387,23543.0
2023-11-20 13:00:00,84.19,84.61,84.14,84.54,47494.0,80.6387,81.041,80.5908,80.974,47494.0
2023-11-20 13:10:00,84.54,84.56,84.39,84.51,26428.0,80.974,80.9931,80.8303,80.9452,26428.0
2023-11-20 13:20:00,84.51,84.63,84.49,84.57,38075.0,80.9452,81.0602,80.9261,81.0027,38075.0
2023-11-20 13:30:00,84.58,84.62,84.51,84.59,28593.0,81.0123,81.0506,80.9452,81.0218,28593.0
2023-11-20 13:40:00,84.58,84.72,84.57,84.67,41629.0,81.0123,81.1464,81.0027,81.0985,41629.0
2023-11-20 13:50:00,84.69,84.78,84.63,84.72,28721.0,81.1176,81.2038,81.0602,81.1464,28721.0
2023-11-20 14:00:00,84.76,84.81,84.69,84.72,39922.0,81.1847,81.2326,81.1176,81.1464,39922.0
2023-11-20 14:10:00,84.72,84.72,84.54,84.57,34112.0,81.1464,81.1464,80.974,81.0027,34112.0
2023-11-20 14:20:00,84.56,84.62,84.52,84.57,31612.0,80.9931,81.0506,80.9548,81.0027,31612.0
2023-11-20 14:30:00,84.56,84.77,84.55,84.77,39675.0,80.9931,81.1943,80.9835,81.1943,39675.0
2023-11-20 14:40:00,84.79,84.88,84.75,84.76,50260.0,81.2134,81.2996,81.1751,81.1847,50260.0
2023-11-20 14:50:00,84.76,84.8,84.69,84.76,31082.0,81.1847,81.223,81.1176,81.1847,31082.0
2023-11-20 15:00:00,84.75,84.99,84.7,84.98,49449.0,81.1751,81.405,81.1272,81.3954,49449.0
2023-11-20 15:10:00,84.99,85.13,84.96,85.08,80428.0,81.405,81.5391,81.3762,81.4912,80428.0
2023-11-20 15:20:00,85.09,85.09,84.84,84.93,81215.0,81.5008,81.5008,81.2613,81.3475,81215.0
2023-11-20 15:30:00,84.93,84.96,84.77,84.95,82445.0,81.3475,81.3762,81.1943,81.3667,82445.0
2023-11-20 15:40:00,84.95,84.96,84.75,84.81,97823.0,81.3667,81.3762,81.1751,81.2326,97823.0
2023-11-20 15:50:00,84.8,84.84,84.6,84.69,355313.0,81.223,81.2613,81.0314,81.1176,355313.0
2023-11-21 09:30:00,83.72,84.08,83.06,83.36,94317.0,80.6152,80.9618,79.9797,80.2685,94317.0
2023-11-21 09:40:00,83.37,83.45,82.8,82.81,36798.0,80.2782,80.3552,79.7293,79.7389,36798.0
2023-11-21 09:50:00,82.76,83.05,82.62,82.62,26535.0,79.6908,79.97,79.556,79.556,26535.0
2023-11-21 10:00:00,82.66,83.05,82.66,82.98,37623.0,79.5945,79.97,79.5945,79.9026,37623.0
2023-11-21 10:10:00,82.96,83.27,82.94,83.19,45474.0,79.8834,80.1819,79.8641,80.1049,45474.0
2023-11-21 10:20:00,83.19,83.27,82.89,82.93,57399.0,80.1049,80.1819,79.816,79.8545,57399.0
2023-11-21 10:30:00,82.91,82.92,82.52,82.65,45207.0,79.8352,79.8449,79.4597,79.5849,45207.0
2023-11-21 10:40:00,82.66,82.93,82.65,82.83,37136.0,79.5945,79.8545,79.5849,79.7582,37136.0
2023-11-21 10:50:00,82.81,82.81,82.59,82.7,31022.0,79.7389,79.7389,79.5271,79.633,31022.0
2023-11-21 11:00:00,82.68,82.81,82.62,82.76,27382.0,79.6138,79.7389,79.556,79.6908,27382.0
2023-11-21 11:10:00,82.77,82.85,82.72,82.78,19443.0,79.7004,79.7775,79.6523,79.7101,19443.0
2023-11-21 11:20:00,82.77,82.87,82.76,82.84,26601.0,79.7004,79.7967,79.6908,79.7678,26601.0
2023-11-21 11:30:00,82.85,82.94,82.79,82.81,21514.0,79.7775,79.8641,79.7197,79.7389,21514.0
2023-11-21 11:40:00,82.81,82.81,82.53,82.68,27530.0,79.7389,79.7389,79.4693,79.6138,27530.0
2023-11-21 11:50:00,82.68,82.79,82.66,82.72,16975.0,79.6138,79.7197,79.5945,79.6523,16975.0
2023-11-21 12:00:00,82.69,82.74,82.57,82.62,34516.0,79.6234,79.6715,79.5078,79.556,34516.0
2023-11-21 12:10:00,82.6,82.62,82.51,82.57,39078.0,79.5367,79.556,79.4501,79.5078,39078.0
2023-11-21 12:20:00,82.56,82.71,82.54,82.63,17652.0,79.4982,79.6427,79.479,79.5656,17652.0
2023-11-21 12:30:00,82.63,82.66,82.52,82.58,23290.0,79.5656,79.5945,79.4597,79.5175,23290.0
2023-11-21 12:40:00,82.59,82.78,82.59,82.77,37633.0,79.5271,79.7101,79.5271,79.7004,37633.0
2023-11-21 12:50:00,82.76,82.81,82.71,82.78,21867.0,79.6908,79.7389,79.6427,79.7101,21867.0
2023-11-21 13:00:00,82.79,82.82,82.31,82.47,35738.0,79.7197,79.7486,79.2575,79.4116,35738.0
2023-11-21 13:10:00,82.48,82.48,82.24,82.26,19192.0,79.4212,79.4212,79.1901,79.2093,19192.0
2023-11-21 13:20:00,82.25,82.27,82.08,82.27,25387.0,79.1997,79.219,79.036,79.219,25387.0
2023-11-21 13:30:00,82.25,82.44,82.21,82.4,21905.0,79.1997,79.3827,79.1612,79.3441,21905.0
2023-11-21 13:40:00,82.39,82.45,82.34,82.44,36555.0,79.3345,79.3923,79.2864,79.3827,36555.0
2023-11-21 13:50:00,82.42,82.65,82.41,82.53,34739.0,79.3634,79.5849,79.3538,79.4693,34739.0
2023-11-21 14:00:00,82.51,82.63,82.36,82.42,24242.0,79.4501,79.5656,79.3056,79.3634,24242.0
2023-11-21 14:10:00,82.44,82.49,82.35,82.37,24227.0,79.3827,79.4308,79.296,79.3153,24227.0
2023-11-21 14:20:00,82.38,82.46,82.33,82.44,43244.0,79.3249,79.4019,79.2767,79.3827,43244.0
2023-11-21 14:30:00,82.45,82.47,82.34,82.44,23917.0,79.3923,79.4116,79.2864,79.3827,23917.0
2023-11-21 14:40:00,82.45,82.7,82.44,82.64,42377.0,79.3923,79.633,79.3827,79.5752,42377.0
2023-11-21 14:50:00,82.65,82.65,82.51,82.63,28627.0,79.5849,79.5849,79.4501,79.5656,28627.0
2023-11-21 15:00:00,82.63,82.75,82.49,82.6,76131.0,79.5656,79.6812,79.4308,79.5367,76131.0
2023-11-21 15:10:00,82.57,82.67,82.48,82.53,56039.0,79.5078,79.6041,79.4212,79.4693,56039.0
2023-11-21 15:20:00,82.54,82.79,82.54,82.79,63529.0,79.479,79.7197,79.479,79.7197,63529.0
2023-11-21 15:30:00,82.78,82.79,82.57,82.7,82988.0,79.7101,79.7197,79.5078,79.633,82988.0
2023-11-21 15:40:00,82.7,82.71,82.46,82.52,123914.0,79.633,79.6427,79.4019,79.4597,123914.0
2023-11-21 15:50:00,82.53,82.64,82.45,82.51,421656.0,79.4693,79.5752,79.3923,79.4501,421656.0
2023-11-22 09:30:00,83.44,84.18,83.23,83.82,111051.0,80.3456,81.0581,80.1434,80.7115,111051.0
2023-11-22 09:40:00,83.87,83.87,83.24,83.33,35831.0,80.7596,80.7596,80.153,80.2397,35831.0
2023-11-22 09:50:00,83.33,83.38,82.96,83.3,32317.0,80.2397,80.2878,79.8834,80.2108,32317.0
2023-11-22 10:00:00,83.28,83.34,82.68,82.68,48514.0,80.1915,80.2493,79.6138,79.6138,48514.0
2023-11-22 10:10:00,82.65,82.96,82.61,82.79,46384.0,79.5849,79.8834,79.5464,79.7197,46384.0
2023-11-22 10:20:00,82.79,83.14,82.75,83.08,27824.0,79.7197,80.0567,79.6812,79.9989,27824.0
2023-11-22 10:30:00,83.11,83.34,83.08,83.18,26266.0,80.0278,80.2493,79.9989,80.0952,26266.0
2023-11-22 10:40:00,83.15,83.28,83.02,83.07,18742.0,80.0663,80.1915,79.9412,79.9893,18742.0
2023-11-22 10:50:00,83.04,83.11,82.84,83.0,31085.0,79.9604,80.0278,79.7678,79.9219,31085.0
2023-11-22 11:00:00,83.0,83.13,82.96,83.02,22415.0,79.9219,80.0471,79.8834,79.9412,22415.0
2023-11-22 11:10:00,83.01,83.2,82.96,83.03,31424.0,79.9315,80.1145,79.8834,79.9508,31424.0
2023-11-22 11:20:00,83.0,83.06,82.97,83.0,22786.0,79.9219,79.9797,79.893,79.9219,22786.0
2023-11-22 11:30:00,83.02,83.11,82.98,82.99,21623.0,79.9412,80.0278,79.9026,79.9123,21623.0
2023-11-22 11:40:00,82.98,83.19,82.98,83.15,16358.0,79.9026,80.1049,79.9026,80.0663,16358.0
2023-11-22 11:50:00,83.15,83.37,83.13,83.35,20337.0,80.0663,80.2782,80.0471,80.2589,20337.0
2023-11-22 12:00:00,83.37,83.4,83.18,83.33,33242.0,80.2782,80.3071,80.0952,80.2397,33242.0
2023-11-22 12:10:00,83.35,83.36,83.1,83.2,20973.0,80.2589,80.2685,80.0182,80.1145,20973.0
2023-11-22 12:20:00,83.22,83.25,83.09,83.12,16883.0,80.1337,80.1626,80.0086,80.0374,16883.0
2023-11-22 12:30:00,83.1,83.16,83.03,83.12,17669.0,80.0182,80.076,79.9508,80.0374,17669.0
2023-11-22 12:40:00,83.1,83.1,82.83,82.84,14478.0,80.0182,80.0182,79.7582,79.7678,14478.0
2023-11-22 12:50:00,82.84,82.92,82.81,82.92,18537.0,79.7678,79.8449,79.7389,79.8449,18537.0
2023-11-22 13:00:00,82.94,83.0,82.93,82.95,19289.0,79.8641,79.9219,79.8545,79.8738,19289.0
2023-11-22 13:10:00,82.95,83.07,82.94,82.96,15987.0,79.8738,79.9893,79.8641,79.8834,15987.0
2023-11-22 13:20:00,82.96,83.11,82.96,83.11,18274.0,79.8834,80.0278,79.8834,80.0278,18274.0
2023-11-22 13:30:00,83.11,83.16,83.06,83.12,15746.0,80.0278,80.076,79.9797,80.0374,15746.0
2023-11-22 13:40:00,83.11,83.16,83.0,83.05,18705.0,80.0278,80.076,79.9219,79.97,18705.0
2023-11-22 13:50:00,83.06,83.1,83.02,83.05,18433.0,79.9797,80.0182,79.9412,79.97,18433.0
2023-11-22 14:00:00,83.05,83.13,82.97,82.97,21148.0,79.97,80.0471,79.893,79.893,21148.0
2023-11-22 14:10:00,83.0,83.02,82.87,82.98,30453.0,79.9219,79.9412,79.7967,79.9026,30453.0
2023-11-22 14:20:00,82.97,82.97,82.89,82.95,20619.0,79.893,79.893,79.816,79.8738,20619.0
2023-11-22 14:30:00,82.94,82.95,82.44,82.45,30510.0,79.8641,79.8738,79.3827,79.3923,30510.0
2023-11-22 14:40:00,82.38,82.6,82.35,82.54,25402.0,79.3249,79.5367,79.296,79.479,25402.0
2023-11-22 14:50:00,82.55,82.77,82.54,82.71,29521.0,79.4886,79.7004,79.479,79.6427,29521.0
2023-11-22 15:00:00,82.68,82.79,82.63,82.7,38316.0,79.6138,79.7197,79.5656,79.633,38316.0
2023-11-22 15:10:00,82.69,82.8,82.67,82.78,32511.0,79.6234,79.7293,79.6041,79.7101,32511.0
2023-11-22 15:20:00,82.78,82.78,82.59,82.71,59519.0,79.7101,79.7101,79.5271,79.6427,59519.0
2023-11-22 15:30:00,82.71,82.8,82.68,82.75,62507.0,79.6427,79.7293,79.6138,79.6812,62507.0
2023-11-22 15:40:00,82.74,82.75,82.63,82.66,55564.0,79.6715,79.6812,79.5656,79.5945,55564.0
2023-11-22 15:50:00,82.66,82.69,82.44,82.46,325610.0,79.5945,79.6234,79.3827,79.4019,325610.0
2023-11-24 09:30:00,82.47,82.64,82.16,82.37,67049.0,79.4116,79.5752,79.113,79.3153,67049.0
2023-11-24 09:40:00,82.4,82.67,82.34,82.47,30348.0,79.3441,79.6041,79.2864,79.4116,30348.0
2023-11-24 09:50:00,82.47,82.78,82.45,82.55,21091.0,79.4116,79.7101,79.3923,79.4886,21091.0
2023-11-24 10:00:00,82.59,82.88,82.57,82.79,29898.0,79.5271,79.8063,79.5078,79.7197,29898.0
2023-11-24 10:10:00,82.8,82.92,82.7,82.92,16563.0,79.7293,79.8449,79.633,79.8449,16563.0
2023-11-24 10:20:00,82.92,82.98,82.76,82.81,21636.0,79.8449,79.9026,79.6908,79.7389,21636.0
2023-11-24 10:30:00,82.79,82.93,82.75,82.92,14452.0,79.7197,79.8545,79.6812,79.8449,14452.0
2023-11-24 10:40:00,82.92,82.98,82.75,82.87,19918.0,79.8449,79.9026,79.6812,79.7967,19918.0
2023-11-24 10:50:00,82.86,82.86,82.7,82.74,18448.0,79.7871,79.7871,79.633,79.6715,18448.0
2023-11-24 11:00:00,82.73,82.84,82.62,82.81,58724.0,79.6619,79.7678,79.556,79.7389,58724.0
2023-11-24 11:10:00,82.83,82.98,82.82,82.88,26048.0,79.7582,79.9026,79.7486,79.8063,26048.0
2023-11-24 11:20:00,82.89,82.95,82.76,82.8,15418.0,79.816,79.8738,79.6908,79.7293,15418.0
2023-11-24 11:30:00,82.8,82.86,82.74,82.74,18153.0,79.7293,79.7871,79.6715,79.6715,18153.0
2023-11-24 11:40:00,82.76,82.85,82.76,82.79,12868.0,79.6908,79.7775,79.6908,79.7197,12868.0
2023-11-24 11:50:00,82.81,82.97,82.8,82.87,18104.0,79.7389,79.893,79.7293,79.7967,18104.0
2023-11-24 12:00:00,82.87,83.01,82.85,82.97,21532.0,79.7967,79.9315,79.7775,79.893,21532.0
2023-11-24 12:10:00,82.97,83.02,82.9,82.94,24596.0,79.893,79.9412,79.8256,79.8641,24596.0
2023-11-24 12:20:00,82.97,82.97,82.86,82.86,23804.0,79.893,79.893,79.7871,79.7871,23804.0
2023-11-24 12:30:00,82.87,83.13,82.86,83.12,35447.0,79.7967,80.0471,79.7871,80.0374,35447.0
2023-11-24 12:40:00,83.13,83.14,82.92,82.94,57094.0,80.0471,80.0567,79.8449,79.8641,57094.0
2023-11-24 12:50:00,82.91,83.31,82.87,83.23,208837.0,79.8352,80.2204,79.7967,80.1434,208837.0
2023-11-27 09:30:00,82.72,82.72,81.63,81.66,80291.0,79.6523,79.6523,78.6027,78.6316,80291.0
2023-11-27 09:40:00,81.63,81.86,81.54,81.83,55810.0,78.6027,78.8242,78.516,78.7953,55810.0
2023-11-27 09:50:00,81.84,81.85,81.66,81.72,43030.0,78.8049,78.8145,78.6316,78.6894,43030.0
2023-11-27 10:00:00,81.76,81.97,81.58,81.97,73666.0,78.7279,78.9301,78.5546,78.9301,73666.0
2023-11-27 10:10:00,82.0,82.03,81.64,81.72,45974.0,78.959,78.9879,78.6123,78.6894,45974.0
2023-11-27 10:20:00,81.73,81.8,81.55,81.58,40243.0,78.699,78.7664,78.5257,78.5546,40243.0
2023-11-27 10:30:00,81.55,81.72,81.51,81.58,40010.0,78.5257,78.6894,78.4872,78.5546,40010.0
2023-11-27 10:40:00,81.59,82.17,81.59,82.16,69906.0,78.5642,79.1227,78.5642,79.113,69906.0
2023-11-27 10:50:00,82.15,82.15,82.0,82.0,23803.0,79.1034,79.1034,78.959,78.959,23803.0
2023-11-27 11:00:00,82.0,82.2,81.94,82.17,65790.0,78.959,79.1516,78.9012,79.1227,65790.0
2023-11-27 11:10:00,82.17,82.28,82.11,82.27,26008.0,79.1227,79.2286,79.0649,79.219,26008.0
2023-11-27 11:20:00,82.27,82.34,82.21,82.25,23411.0,79.219,79.2864,79.1612,79.1997,23411.0
2023-11-27 11:30:00,82.23,82.36,82.2,82.34,21120.0,79.1805,79.3056,79.1516,79.2864,21120.0
2023-11-27 11:40:00,82.34,82.5,82.31,82.42,28241.0,79.2864,79.4404,79.2575,79.3634,28241.0
2023-11-27 11:50:00,82.42,82.51,82.37,82.41,22830.0,79.3634,79.4501,79.3153,79.3538,22830.0
2023-11-27 12:00:00,82.39,82.42,82.28,82.38,12642.0,79.3345,79.3634,79.2286,79.3249,12642.0
2023-11-27 12:10:00,82.36,82.45,82.32,82.34,18448.0,79.3056,79.3923,79.2671,79.2864,18448.0
2023-11-27 12:20:00,82.32,82.34,82.27,82.31,16956.0,79.2671,79.2864,79.219,79.2575,16956.0
2023-11-27 12:30:00,82.32,82.38,82.29,82.3,17846.0,79.2671,79.3249,79.2382,79.2479,17846.0
2023-11-27 12:40:00,82.3,82.35,82.14,82.22,24845.0,79.2479,79.296,79.0938,79.1708,24845.0
2023-11-27 12:50:00,82.21,82.34,82.19,82.21,17224.0,79.1612,79.2864,79.1419,79.1612,17224.0
2023-11-27 13:00:00,82.22,82.48,82.17,82.45,26567.0,79.1708,79.4212,79.1227,79.3923,26567.0
2023-11-27 13:10:00,82.45,82.53,82.45,82.46,24803.0,79.3923,79.4693,79.3923,79.4019,24803.0
2023-11-27 13:20:00,82.46,82.46,82.21,82.31,14229.0,79.4019,79.4019,79.1612,79.2575,14229.0
2023-11-27 13:30:00,82.31,82.39,82.29,82.31,16867.0,79.2575,79.3345,79.2382,79.2575,16867.0
2023-11-27 13:40:00,82.31,82.32,82.17,82.2,16698.0,79.2575,79.2671,79.1227,79.1516,16698.0
2023-11-27 13:50:00,82.19,82.29,82.18,82.25,18741.0,79.1419,79.2382,79.1323,79.1997,18741.0
2023-11-27 14:00:00,82.26,82.3,82.21,82.25,16290.0,79.2093,79.2479,79.1612,79.1997,16290.0
2023-11-27 14:10:00,82.26,82.36,82.22,82.26,34495.0,79.2093,79.3056,79.1708,79.2093,34495.0
2023-11-27 14:20:00,82.25,82.25,82.15,82.21,21630.0,79.1997,79.1997,79.1034,79.1612,21630.0
2023-11-27 14:30:00,82.19,82.29,82.17,82.19,25399.0,79.1419,79.2382,79.1227,79.1419,25399.0
2023-11-27 14:40:00,82.18,82.23,82.02,82.07,20023.0,79.1323,79.1805,78.9782,79.0264,20023.0
2023-11-27 14:50:00,82.09,82.25,82.08,82.25,41783.0,79.0456,79.1997,79.036,79.1997,41783.0
2023-11-27 15:00:00,82.23,82.3,82.16,82.27,33199.0,79.1805,79.2479,79.113,79.219,33199.0
2023-11-27 15:10:00,82.27,82.32,82.18,82.32,34767.0,79.219,79.2671,79.1323,79.2671,34767.0
2023-11-27 15:20:00,82.33,82.4,82.29,82.31,51851.0,79.2767,79.3441,79.2382,79.2575,51851.0
2023-11-27 15:30:00,82.32,82.34,82.21,82.32,52789.0,79.2671,79.2864,79.1612,79.2671,52789.0
2023-11-27 15:40:00,82.33,82.34,82.1,82.1,66927.0,79.2767,79.2864,79.0553,79.0553,66927.0
2023-11-27 15:50:00,82.1,82.14,81.75,81.76,434351.0,79.0553,79.0938,78.7183,78.7279,434351.0
2023-11-28 09:30:00,81.54,81.92,81.53,81.87,55125.0,78.516,78.8819,78.5064,78.8338,55125.0
2023-11-28 09:40:00,81.88,81.9,81.61,81.84,21282.0,78.8434,78.8627,78.5834,78.8049,21282.0
2023-11-28 09:50:00,81.85,81.87,81.57,81.67,15865.0,78.8145,78.8338,78.5449,78.6412,15865.0
2023-11-28 10:00:00,81.67,81.77,81.5,81.7,20643.0,78.6412,78.7375,78.4775,78.6701,20643.0
2023-11-28 10:10:00,81.73,81.86,81.64,81.78,14494.0,78.699,78.8242,78.6123,78.7471,14494.0
2023-11-28 10:20:00,81.77,81.8,81.66,81.72,31246.0,78.7375,78.7664,78.6316,78.6894,31246.0
2023-11-28 10:30:00,81.71,81.83,81.6,81.78,23739.0,78.6797,78.7953,78.5738,78.7471,23739.0
2023-11-28 10:40:00,81.8,82.1,81.78,81.89,42449.0,78.7664,79.0553,78.7471,78.8531,42449.0
2023-11-28 10:50:00,81.87,81.97,81.8,81.95,20267.0,78.8338,78.9301,78.7664,78.9108,20267.0
2023-11-28 11:00:00,81.95,82.11,81.94,81.98,24972.0,78.9108,79.0649,78.9012,78.9397,24972.0
2023-11-28 11:10:00,82.0,82.03,81.86,81.97,40691.0,78.959,78.9879,78.8242,78.9301,40691.0
2023-11-28 11:20:00,81.98,82.01,81.87,81.87,22196.0,78.9397,78.9686,78.8338,78.8338,22196.0
2023-11-28 11:30:00,81.87,82.25,81.87,82.25,36923.0,78.8338,79.1997,78.8338,79.1997,36923.0
2023-11-28 11:40:00,82.23,82.3,82.12,82.18,46295.0,79.1805,79.2479,79.0745,79.1323,46295.0
2023-11-28 11:50:00,82.18,82.2,81.92,82.05,37907.0,79.1323,79.1516,78.8819,79.0071,37907.0
2023-11-28 12:00:00,82.07,82.13,81.95,82.06,36234.0,79.0264,79.0842,78.9108,79.0168,36234.0
2023-11-28 12:10:00,82.06,82.07,81.9,81.9,27956.0,79.0168,79.0264,78.8627,78.8627,27956.0
2023-11-28 12:20:00,81.91,81.93,81.77,81.8,31504.0,78.8723,78.8916,78.7375,78.7664,31504.0
2023-11-28 12:30:00,81.79,81.85,81.65,81.84,19825.0,78.7568,78.8145,78.622,78.8049,19825.0
2023-11-28 12:40:00,81.84,81.84,81.55,81.55,28773.0,78.8049,78.8049,78.5257,78.5257,28773.0
2023-11-28 12:50:00,81.55,81.66,81.51,81.61,24777.0,78.5257,78.6316,78.4872,78.5834,24777.0
2023-11-28 13:00:00,81.6,81.64,81.36,81.46,29954.0,78.5738,78.6123,78.3427,78.439,29954.0
2023-11-28 13:10:00,81.45,81.46,81.14,81.25,57617.0,78.4294,78.439,78.1309,78.2368,57617.0
2023-11-28 13:20:00,81.26,81.59,81.26,81.59,44584.0,78.2464,78.5642,78.2464,78.5642,44584.0
2023-11-28 13:30:00,81.59,81.59,81.47,81.54,64401.0,78.5642,78.5642,78.4486,78.516,64401.0
2023-11-28 13:40:00,81.54,81.62,81.47,81.58,57395.0,78.516,78.5931,78.4486,78.5546,57395.0
2023-11-28 13:50:00,81.57,81.6,81.36,81.4,13080.0,78.5449,78.5738,78.3427,78.3812,13080.0
2023-11-28 14:00:00,81.38,81.53,81.34,81.39,25208.0,78.362,78.5064,78.3235,78.3716,25208.0
2023-11-28 14:10:00,81.4,81.52,81.35,81.39,21258.0,78.3812,78.4968,78.3331,78.3716,21258.0
2023-11-28 14:20:00,81.41,81.54,81.38,81.47,31068.0,78.3909,78.516,78.362,78.4486,31068.0
2023-11-28 14:30:00,81.48,81.67,81.4,81.67,23792.0,78.4583,78.6412,78.3812,78.6412,23792.0
2023-11-28 14:40:00,81.67,81.71,81.58,81.66,29509.0,78.6412,78.6797,78.5546,78.6316,29509.0
2023-11-28 14:50:00,81.68,81.74,81.62,81.63,30996.0,78.6508,78.7086,78.5931,78.6027,30996.0
2023-11-28 15:00:00,81.62,81.68,81.58,81.59,22051.0,78.5931,78.6508,78.5546,78.5642,22051.0
2023-11-28 15:10:00,81.61,81.68,81.58,81.61,35601.0,78.5834,78.6508,78.5546,78.5834,35601.0
2023-11-28 15:20:00,81.59,81.72,81.48,81.69,48260.0,78.5642,78.6894,78.4583,78.6605,48260.0
2023-11-28 15:30:00,81.68,81.78,81.68,81.75,43290.0,78.6508,78.7471,78.6508,78.7183,43290.0
2023-11-28 15:40:00,81.76,81.9,81.73,81.87,50284.0,78.7279,78.8627,78.699,78.8338,50284.0
2023-11-28 15:50:00,81.89,81.96,81.67,81.83,204777.0,78.8531,78.9205,78.6412,78.7953,204777.0
2023-11-29 09:30:00,83.29,83.97,83.15,83.96,84835.0,80.2011,80.8559,80.0663,80.8463,84835.0
2023-11-29 09:40:00,83.94,84.37,83.93,84.28,43960.0,80.827,81.2411,80.8174,81.1544,43960.0
2023-11-29 09:50:00,84.26,84.61,84.25,84.56,47096.0,81.1352,81.4722,81.1255,81.424,47096.0
2023-11-29 10:00:00,84.58,84.69,83.94,83.99,82796.0,81.4433,81.5492,80.827,80.8752,82796.0
2023-11-29 10:10:00,83.98,84.09,83.73,83.76,55851.0,80.8656,80.9715,80.6248,80.6537,55851.0
2023-11-29 10:20:00,83.74,83.99,83.65,83.98,31553.0,80.6345,80.8752,80.5478,80.8656,31553.0
2023-11-29 10:30:00,84.0,84.18,83.94,84.12,45920.0,80.8848,81.0581,80.827,81.0004,45920.0
2023-11-29 10:40:00,84.13,84.13,83.96,84.02,67901.0,81.01,81.01,80.8463,80.9041,67901.0
2023-11-29 10:50:00,84.07,84.25,84.05,84.15,39098.0,80.9522,81.1255,80.933,81.0292,39098.0
2023-11-29 11:00:00,84.15,84.22,83.97,83.97,55390.0,81.0292,81.0967,80.8559,80.8559,55390.0
2023-11-29 11:10:00,83.96,84.01,83.79,83.85,91234.0,80.8463,80.8944,80.6826,80.7404,91234.0
2023-11-29 11:20:00,83.85,83.86,83.67,83.68,46161.0,80.7404,80.75,80.567,80.5767,46161.0
2023-11-29 11:30:00,83.67,83.8,83.49,83.8,71597.0,80.567,80.6922,80.3937,80.6922,71597.0
2023-11-29 11:40:00,83.81,83.84,83.72,83.81,28506.0,80.7019,80.7307,80.6152,80.7019,28506.0
2023-11-29 11:50:00,83.81,83.94,83.77,83.85,27873.0,80.7019,80.827,80.6633,80.7404,27873.0
2023-11-29 12:00:00,83.84,83.84,83.62,83.73,23388.0,80.7307,80.7307,80.5189,80.6248,23388.0
2023-11-29 12:10:00,83.73,83.76,83.67,83.67,20981.0,80.6248,80.6537,80.567,80.567,20981.0
2023-11-29 12:20:00,83.67,83.87,83.66,83.87,14195.0,80.567,80.7596,80.5574,80.7596,14195.0
2023-11-29 12:30:00,83.86,83.87,83.79,83.86,20808.0,80.75,80.7596,80.6826,80.75,20808.0
2023-11-29 12:40:00,83.86,83.9,83.69,83.69,27258.0,80.75,80.7885,80.5863,80.5863,27258.0
2023-11-29 12:50:00,83.69,83.7,83.57,83.57,17272.0,80.5863,80.5959,80.4708,80.4708,17272.0
2023-11-29 13:00:00,83.57,83.64,83.48,83.55,34406.0,80.4708,80.5382,80.3841,80.4515,34406.0
2023-11-29 13:10:00,83.55,83.55,83.42,83.43,13546.0,80.4515,80.4515,80.3263,80.3359,13546.0
2023-11-29 13:20:00,83.43,83.67,83.4,83.65,18341.0,80.3359,80.567,80.3071,80.5478,18341.0
2023-11-29 13:30:00,83.64,83.65,83.44,83.58,22362.0,80.5382,80.5478,80.3456,80.4804,22362.0
2023-11-29 13:40:00,83.59,83.62,83.54,83.58,13946.0,80.49,80.5189,80.4419,80.4804,13946.0
2023-11-29 13:50:00,83.57,83.62,83.55,83.58,19535.0,80.4708,80.5189,80.4515,80.4804,19535.0
2023-11-29 14:00:00,83.57,83.63,83.5,83.56,23600.0,80.4708,80.5285,80.4034,80.4611,23600.0
2023-11-29 14:10:00,83.56,83.65,83.52,83.54,25756.0,80.4611,80.5478,80.4226,80.4419,25756.0
2023-11-29 14:20:00,83.54,83.56,83.38,83.41,17899.0,80.4419,80.4611,80.2878,80.3167,17899.0
2023-11-29 14:30:00,83.4,83.41,83.12,83.15,20952.0,80.3071,80.3167,80.0374,80.0663,20952.0
2023-11-29 14:40:00,83.15,83.31,83.15,83.27,19268.0,80.0663,80.2204,80.0663,80.1819,19268.0
2023-11-29 14:50:00,83.26,83.33,83.24,83.28,22067.0,80.1723,80.2397,80.153,80.1915,22067.0
2023-11-29 15:00:00,83.27,83.34,83.23,83.32,35096.0,80.1819,80.2493,80.1434,80.23,35096.0
2023-11-29 15:10:00,83.31,83.32,83.07,83.13,35778.0,80.2204,80.23,79.9893,80.0471,35778.0
2023-11-29 15:20:00,83.13,83.14,82.92,82.97,56778.0,80.0471,80.0567,79.8449,79.893,56778.0
2023-11-29 15:30:00,82.95,83.05,82.8,82.85,49986.0,79.8738,79.97,79.7293,79.7775,49986.0
2023-11-29 15:40:00,82.85,83.12,82.85,83.12,84683.0,79.7775,80.0374,79.7775,80.0374,84683.0
2023-11-29 15:50:00,83.11,83.14,82.89,82.98,303885.0,80.0278,80.0567,79.816,79.9026,303885.0
2023-11-30 09:30:00,83.48,83.57,83.11,83.13,71520.0,80.3841,80.4708,80.0278,80.0471,71520.0
2023-11-30 09:40:00,83.11,83.13,82.73,82.89,79286.0,80.0278,80.0471,79.6619,79.816,79286.0
2023-11-30 09:50:00,82.9,83.34,82.88,83.34,86566.0,79.8256,80.2493,79.8063,80.2493,86566.0
2023-11-30 10:00:00,83.29,83.33,82.76,82.95,45387.0,80.2011,80.2397,79.6908,79.8738,45387.0
2023-11-30 10:10:00,82.94,83.5,82.92,83.34,45629.0,79.8641,80.4034,79.8449,80.2493,45629.0
2023-11-30 10:20:00,83.35,83.35,83.14,83.17,20617.0,80.2589,80.2589,80.0567,80.0856,20617.0
2023-11-30 10:30:00,83.19,83.22,82.65,82.67,33180.0,80.1049,80.1337,79.5849,79.6041,33180.0
2023-11-30 10:40:00,82.67,82.72,82.47,82.61,29102.0,79.6041,79.6523,79.4116,79.5464,29102.0
2023-11-30 10:50:00,82.59,82.99,82.49,82.99,46103.0,79.5271,79.9123,79.4308,79.9123,46103.0
2023-11-30 11:00:00,83.0,83.17,82.84,82.84,34800.0,79.9219,80.0856,79.7678,79.7678,34800.0
2023-11-30 11:10:00,82.84,83.11,82.77,82.92,33197.0,79.7678,80.0278,79.7004,79.8449,33197.0
2023-11-30 11:20:00,82.9,83.12,82.9,82.94,22456.0,79.8256,80.0374,79.8256,79.8641,22456.0
2023-11-30 11:30:00,82.92,83.13,82.84,83.12,29180.0,79.8449,80.0471,79.7678,80.0374,29180.0
2023-11-30 11:40:00,83.11,83.17,82.94,83.06,66644.0,80.0278,80.0856,79.8641,79.9797,66644.0
2023-11-30 11:50:00,83.09,83.18,82.88,83.0,66127.0,80.0086,80.0952,79.8063,79.9219,66127.0
2023-11-30 12:00:00,82.98,83.35,82.9,83.35,56780.0,79.9026,80.2589,79.8256,80.2589,56780.0
2023-11-30 12:10:00,83.36,83.4,83.19,83.34,140222.0,80.2685,80.3071,80.1049,80.2493,140222.0
2023-11-30 12:20:00,83.34,83.4,83.22,83.37,107786.0,80.2493,80.3071,80.1337,80.2782,107786.0
2023-11-30 12:30:00,83.39,83.54,83.38,83.47,61769.0,80.2974,80.4419,80.2878,80.3745,61769.0
2023-11-30 12:40:00,83.47,83.73,83.45,83.63,53699.0,80.3745,80.6248,80.3552,80.5285,53699.0
2023-11-30 12:50:00,83.65,83.69,83.39,83.41,25840.0,80.5478,80.5863,80.2974,80.3167,25840.0
2023-11-30 13:00:00,83.4,83.4,83.0,83.01,14075.0,80.3071,80.3071,79.9219,79.9315,14075.0
2023-11-30 13:10:00,83.01,83.09,83.0,83.08,22062.0,79.9315,80.0086,79.9219,79.9989,22062.0
2023-11-30 13:20:00,83.09,83.15,82.96,82.97,77766.0,80.0086,80.0663,79.8834,79.893,77766.0
2023-11-30 13:30:00,82.94,83.12,82.81,83.11,34534.0,79.8641,80.0374,79.7389,80.0278,34534.0
2023-11-30 13:40:00,83.1,83.12,83.01,83.02,18092.0,80.0182,80.0374,79.9315,79.9412,18092.0
2023-11-30 13:50:00,83.03,83.07,82.95,83.07,22634.0,79.9508,79.9893,79.8738,79.9893,22634.0
2023-11-30 14:00:00,83.1,83.27,83.08,83.23,18434.0,80.0182,80.1819,79.9989,80.1434,18434.0
2023-11-30 14:10:00,83.24,83.32,83.19,83.24,25560.0,80.153,80.23,80.1049,80.153,25560.0
2023-11-30 14:20:00,83.23,83.26,83.12,83.19,19460.0,80.1434,80.1723,80.0374,80.1049,19460.0
2023-11-30 14:30:00,83.19,83.33,83.17,83.31,21475.0,80.1049,80.2397,80.0856,80.2204,21475.0
2023-11-30 14:40:00,83.3,83.46,83.3,83.46,27894.0,80.2108,80.3648,80.2108,80.3648,27894.0
2023-11-30 14:50:00,83.47,83.51,83.38,83.41,47907.0,80.3745,80.413,80.2878,80.3167,47907.0
2023-11-30 15:00:00,83.4,83.42,83.16,83.2,24959.0,80.3071,80.3263,80.076,80.1145,24959.0
2023-11-30 15:10:00,83.2,83.3,83.15,83.21,43087.0,80.1145,80.2108,80.0663,80.1241,43087.0
2023-11-30 15:20:00,83.2,83.3,83.07,83.14,48172.0,80.1145,80.2108,79.9893,80.0567,48172.0
2023-11-30 15:30:00,83.13,83.3,83.12,83.29,76001.0,80.0471,80.2108,80.0374,80.2011,76001.0
2023-11-30 15:40:00,83.28,83.52,83.26,83.46,72697.0,80.1915,80.4226,80.1723,80.3648,72697.0
2023-11-30 15:50:00,83.48,83.84,83.39,83.47,578023.0,80.3841,80.7307,80.2974,80.3745,578023.0
2023-12-01 09:30:00,82.98,83.31,82.84,83.24,74608.0,79.9026,80.2204,79.7678,80.153,74608.0
2023-12-01 09:40:00,83.23,83.57,83.08,83.27,60710.0,80.1434,80.4708,79.9989,80.1819,60710.0
2023-12-01 09:50:00,83.29,83.59,83.09,83.56,36192.0,80.2011,80.49,80.0086,80.4611,36192.0
2023-12-01 10:00:00,83.6,83.99,83.6,83.7,45962.0,80.4996,80.8752,80.4996,80.5959,45962.0
2023-12-01 10:10:00,83.7,83.75,83.3,83.48,21665.0,80.5959,80.6441,80.2108,80.3841,21665.0
2023-12-01 10:20:00,83.49,83.56,83.23,83.26,25373.0,80.3937,80.4611,80.1434,80.1723,25373.0
2023-12-01 10:30:00,83.26,83.53,83.16,83.41,37375.0,80.1723,80.4322,80.076,80.3167,37375.0
2023-12-01 10:40:00,83.41,83.51,83.35,83.39,24476.0,80.3167,80.413,80.2589,80.2974,24476.0
2023-12-01 10:50:00,83.38,83.56,83.32,83.54,28503.0,80.2878,80.4611,80.23,80.4419,28503.0
2023-12-01 11:00:00,83.54,83.74,83.2,83.73,35545.0,80.4419,80.6345,80.1145,80.6248,35545.0
2023-12-01 11:10:00,83.76,84.13,83.68,84.04,100998.0,80.6537,81.01,80.5767,80.9233,100998.0
2023-12-01 11:20:00,84.01,84.08,83.87,84.08,35295.0,80.8944,80.9618,80.7596,80.9618,35295.0
2023-12-01 11:30:00,84.06,84.23,83.88,84.08,44164.0,80.9426,81.1063,80.7693,80.9618,44164.0
2023-12-01 11:40:00,84.03,84.39,84.01,84.14,47433.0,80.9137,81.2603,80.8944,81.0196,47433.0
2023-12-01 11:50:00,84.14,84.44,84.06,84.3,38919.0,81.0196,81.3085,80.9426,81.1737,38919.0
2023-12-01 12:00:00,84.29,84.46,84.28,84.39,23787.0,81.1641,81.3278,81.1544,81.2603,23787.0
2023-12-01 12:10:00,84.36,84.48,84.17,84.18,28017.0,81.2315,81.347,81.0485,81.0581,28017.0
2023-12-01 12:20:00,84.2,84.46,84.14,84.46,31265.0,81.0774,81.3278,81.0196,81.3278,31265.0
2023-12-01 12:30:00,84.44,84.56,84.39,84.55,29552.0,81.3085,81.424,81.2603,81.4144,29552.0
2023-12-01 12:40:00,84.55,84.74,84.52,84.74,71500.0,81.4144,81.5974,81.3855,81.5974,71500.0
2023-12-01 12:50:00,84.75,84.8,84.66,84.7,36917.0,81.607,81.6551,81.5203,81.5589,36917.0
2023-12-01 13:00:00,84.73,84.75,84.58,84.71,41478.0,81.5877,81.607,81.4433,81.5685,41478.0
2023-12-01 13:10:00,84.72,84.72,84.55,84.68,37172.0,81.5781,81.5781,81.4144,81.5396,37172.0
2023-12-01 13:20:00,84.66,84.76,84.62,84.64,37326.0,81.5203,81.6166,81.4818,81.5011,37326.0
2023-12-01 13:30:00,84.64,84.67,84.49,84.54,41507.0,81.5011,81.53,81.3566,81.4048,41507.0
2023-12-01 13:40:00,84.52,84.59,84.44,84.48,27255.0,81.3855,81.4529,81.3085,81.347,27255.0
2023-12-01 13:50:00,84.48,84.59,84.47,84.54,32214.0,81.347,81.4529,81.3374,81.4048,32214.0
2023-12-01 14:00:00,84.55,84.63,84.48,84.56,30891.0,81.4144,81.4914,81.347,81.424,30891.0
2023-12-01 14:10:00,84.57,84.68,84.46,84.47,40205.0,81.4337,81.5396,81.3278,81.3374,40205.0
2023-12-01 14:20:00,84.46,84.65,84.45,84.64,53309.0,81.3278,81.5107,81.3181,81.5011,53309.0
2023-12-01 14:30:00,84.64,84.73,84.54,84.64,48449.0,81.5011,81.5877,81.4048,81.5011,48449.0
2023-12-01 14:40:00,84.64,84.64,84.47,84.56,58761.0,81.5011,81.5011,81.3374,81.424,58761.0
2023-12-01 14:50:00,84.56,84.58,84.48,84.56,28670.0,81.424,81.4433,81.347,81.424,28670.0
2023-12-01 15:00:00,84.56,84.61,84.28,84.41,37131.0,81.424,81.4722,81.1544,81.2796,37131.0
2023-12-01 15:10:00,84.4,84.51,84.36,84.43,53143.0,81.27,81.3759,81.2315,81.2989,53143.0
2023-12-01 15:20:00,84.43,84.6,84.38,84.6,45498.0,81.2989,81.4626,81.2507,81.4626,45498.0
2023-12-01 15:30:00,84.61,84.61,84.42,84.52,59139.0,81.4722,81.4722,81.2892,81.3855,59139.0
2023-12-01 15:40:00,84.51,84.61,84.46,84.52,70022.0,81.3759,81.4722,81.3278,81.3855,70022.0
2023-12-01 15:50:00,84.52,84.7,84.4,84.65,358324.0,81.3855,81.5589,81.27,81.5107,358324.0
2023-12-04 09:30:00,84.13,84.55,83.96,84.18,158000.0,81.01,81.4144,80.8463,81.0581,158000.0
2023-12-04 09:40:00,84.2,84.45,84.02,84.36,44835.0,81.0774,81.3181,80.9041,81.2315,44835.0
2023-12-04 09:50:00,84.34,84.48,83.92,84.0,62055.0,81.2122,81.347,80.8078,80.8848,62055.0
2023-12-04 10:00:00,83.96,84.21,83.87,84.2,32477.0,80.8463,81.087,80.7596,81.0774,32477.0
2023-12-04 10:10:00,84.2,84.31,84.01,84.02,28463.0,81.0774,81.1833,80.8944,80.9041,28463.0
2023-12-04 10:20:00,84.02,84.02,83.62,83.69,27199.0,80.9041,80.9041,80.5189,80.5863,27199.0
2023-12-04 10:30:00,83.68,83.7,83.18,83.36,74197.0,80.5767,80.5959,80.0952,80.2685,74197.0
2023-12-04 10:40:00,83.37,83.47,83.29,83.41,37897.0,80.2782,80.3745,80.2011,80.3167,37897.0
2023-12-04 10:50:00,83.4,83.4,83.0,83.07,23395.0,80.3071,80.3071,79.9219,79.9893,23395.0
2023-12-04 11:00:00,83.06,83.18,82.99,83.11,23657.0,79.9797,80.0952,79.9123,80.0278,23657.0
2023-12-04 11:10:00,83.11,83.33,83.02,83.27,28767.0,80.0278,80.2397,79.9412,80.1819,28767.0
2023-12-04 11:20:00,83.28,83.42,83.2,83.37,31224.0,80.1915,80.3263,80.1145,80.2782,31224.0
2023-12-04 11:30:00,83.36,83.62,83.29,83.62,21232.0,80.2685,80.5189,80.2011,80.5189,21232.0
2023-12-04 11:40:00,83.63,83.81,83.62,83.74,23573.0,80.5285,80.7019,80.5189,80.6345,23573.0
2023-12-04 11:50:00,83.76,83.95,83.75,83.94,24002.0,80.6537,80.8367,80.6441,80.827,24002.0
2023-12-04 12:00:00,83.94,83.97,83.64,83.68,22452.0,80.827,80.8559,80.5382,80.5767,22452.0
2023-12-04 12:10:00,83.69,83.78,83.62,83.75,31183.0,80.5863,80.673,80.5189,80.6441,31183.0
2023-12-04 12:20:00,83.75,83.81,83.65,83.77,36015.0,80.6441,80.7019,80.5478,80.6633,36015.0
2023-12-04 12:30:00,83.77,84.0,83.77,83.95,46624.0,80.6633,80.8848,80.6633,80.8367,46624.0
2023-12-04 12:40:00,83.94,84.1,83.94,84.04,24788.0,80.827,80.9811,80.827,80.9233,24788.0
2023-12-04 12:50:00,84.02,84.33,84.01,84.28,56663.0,80.9041,81.2026,80.8944,81.1544,56663.0
2023-12-04 13:00:00,84.28,84.29,84.06,84.11,30783.0,81.1544,81.1641,80.9426,80.9907,30783.0
2023-12-04 13:10:00,84.12,84.14,84.06,84.13,25357.0,81.0004,81.0196,80.9426,81.01,25357.0
2023-12-04 13:20:00,84.13,84.13,83.87,83.9,26548.0,81.01,81.01,80.7596,80.7885,26548.0
2023-12-04 13:30:00,83.87,84.04,83.83,83.95,15509.0,80.7596,80.9233,80.7211,80.8367,15509.0
2023-12-04 13:40:00,83.96,84.01,83.89,83.89,17621.0,80.8463,80.8944,80.7789,80.7789,17621.0
2023-12-04 13:50:00,83.88,83.92,83.8,83.8,12770.0,80.7693,80.8078,80.6922,80.6922,12770.0
2023-12-04 14:00:00,83.8,83.84,83.61,83.7,19461.0,80.6922,80.7307,80.5093,80.5959,19461.0
2023-12-04 14:10:00,83.7,83.89,83.69,83.81,46259.0,80.5959,80.7789,80.5863,80.7019,46259.0
2023-12-04 14:20:00,83.83,83.88,83.8,83.86,18852.0,80.7211,80.7693,80.6922,80.75,18852.0
2023-12-04 14:30:00,83.88,84.02,83.85,83.92,27048.0,80.7693,80.9041,80.7404,80.8078,27048.0
2023-12-04 14:40:00,83.93,84.02,83.89,83.96,19224.0,80.8174,80.9041,80.7789,80.8463,19224.0
2023-12-04 14:50:00,83.96,84.07,83.92,84.02,29260.0,80.8463,80.9522,80.8078,80.9041,29260.0
2023-12-04 15:00:00,84.03,84.19,83.89,83.89,93752.0,80.9137,81.0678,80.7789,80.7789,93752.0
2023-12-04 15:10:00,83.89,83.93,83.76,83.88,40078.0,80.7789,80.8174,80.6537,80.7693,40078.0
2023-12-04 15:20:00,83.89,84.07,83.89,84.06,48899.0,80.7789,80.9522,80.7789,80.9426,48899.0
2023-12-04 15:30:00,84.08,84.15,83.99,84.13,56848.0,80.9618,81.0292,80.8752,81.01,56848.0
2023-12-04 15:40:00,84.12,84.33,84.09,84.32,70946.0,81.0004,81.2026,80.9715,81.1929,70946.0
2023-12-04 15:50:00,84.33,84.54,84.29,84.49,266041.0,81.2026,81.4048,81.1641,81.3566,266041.0
2023-12-05 09:30:00,83.89,83.95,83.13,83.23,80216.0,80.7789,80.8367,80.0471,80.1434,80216.0
2023-12-05 09:40:00,83.25,83.37,82.89,83.23,79137.0,80.1626,80.2782,79.816,80.1434,79137.0
2023-12-05 09:50:00,83.23,83.38,82.93,83.2,31113.0,80.1434,80.2878,79.8545,80.1145,31113.0
2023-12-05 10:00:00,83.22,83.94,83.22,83.52,59908.0,80.1337,80.827,80.1337,80.4226,59908.0
2023-12-05 10:10:00,83.55,83.64,83.39,83.56,23835.0,80.4515,80.5382,80.2974,80.4611,23835.0
2023-12-05 10:20:00,83.57,83.64,83.21,83.39,54455.0,80.4708,80.5382,80.1241,80.2974,54455.0
2023-12-05 10:30:00,83.4,83.49,83.3,83.44,36326.0,80.3071,80.3937,80.2108,80.3456,36326.0
2023-12-05 10:40:00,83.42,83.68,83.37,83.68,33880.0,80.3263,80.5767,80.2782,80.5767,33880.0
2023-12-05 10:50:00,83.68,83.68,83.5,83.53,77019.0,80.5767,80.5767,80.4034,80.4322,77019.0
2023-12-05 11:00:00,83.53,83.7,83.44,83.57,64416.0,80.4322,80.5959,80.3456,80.4708,64416.0
2023-12-05 11:10:00,83.58,83.58,83.09,83.11,38130.0,80.4804,80.4804,80.0086,80.0278,38130.0
2023-12-05 11:20:00,83.11,83.3,83.05,83.27,29845.0,80.0278,80.2108,79.97,80.1819,29845.0
2023-12-05 11:30:00,83.28,83.55,83.28,83.48,30747.0,80.1915,80.4515,80.1915,80.3841,30747.0
2023-12-05 11:40:00,83.49,83.64,83.48,83.59,20611.0,80.3937,80.5382,80.3841,80.49,20611.0
2023-12-05 11:50:00,83.55,83.55,83.11,83.38,28853.0,80.4515,80.4515,80.0278,80.2878,28853.0
2023-12-05 12:00:00,83.39,83.55,83.38,83.5,27729.0,80.2974,80.4515,80.2878,80.4034,27729.0
2023-12-05 12:10:00,83.53,83.63,83.47,83.55,31476.0,80.4322,80.5285,80.3745,80.4515,31476.0
2023-12-05 12:20:00,83.51,83.63,83.35,83.46,27421.0,80.413,80.5285,80.2589,80.3648,27421.0
2023-12-05 12:30:00,83.46,83.46,83.21,83.24,19814.0,80.3648,80.3648,80.1241,80.153,19814.0
2023-12-05 12:40:00,83.25,83.28,82.98,83.2,26083.0,80.1626,80.1915,79.9026,80.1145,26083.0
2023-12-05 12:50:00,83.2,83.37,83.09,83.37,33091.0,80.1145,80.2782,80.0086,80.2782,33091.0
2023-12-05 13:00:00,83.35,83.48,83.21,83.43,26765.0,80.2589,80.3841,80.1241,80.3359,26765.0
2023-12-05 13:10:00,83.46,83.51,83.39,83.47,37674.0,80.3648,80.413,80.2974,80.3745,37674.0
2023-12-05 13:20:00,83.48,83.57,83.4,83.43,25116.0,80.3841,80.4708,80.3071,80.3359,25116.0
2023-12-05 13:30:00,83.42,83.48,83.33,83.4,27975.0,80.3263,80.3841,80.2397,80.3071,27975.0
2023-12-05 13:40:00,83.4,83.47,83.3,83.44,37861.0,80.3071,80.3745,80.2108,80.3456,37861.0
2023-12-05 13:50:00,83.43,83.47,83.4,83.43,22758.0,80.3359,80.3745,80.3071,80.3359,22758.0
2023-12-05 14:00:00,83.42,83.47,83.32,83.46,25427.0,80.3263,80.3745,80.23,80.3648,25427.0
2023-12-05 14:10:00,83.46,83.59,83.46,83.59,25497.0,80.3648,80.49,80.3648,80.49,25497.0
2023-12-05 14:20:00,83.59,83.59,83.47,83.53,20267.0,80.49,80.49,80.3745,80.4322,20267.0
2023-12-05 14:30:00,83.54,83.57,83.32,83.39,27753.0,80.4419,80.4708,80.23,80.2974,27753.0
2023-12-05 14:40:00,83.39,83.42,83.28,83.38,26440.0,80.2974,80.3263,80.1915,80.2878,26440.0
2023-12-05 14:50:00,83.37,83.59,83.35,83.56,33788.0,80.2782,80.49,80.2589,80.4611,33788.0
2023-12-05 15:00:00,83.56,83.56,83.45,83.54,30422.0,80.4611,80.4611,80.3552,80.4419,30422.0
2023-12-05 15:10:00,83.55,83.71,83.53,83.65,43100.0,80.4515,80.6056,80.4322,80.5478,43100.0
2023-12-05 15:20:00,83.65,83.66,83.51,83.53,28833.0,80.5478,80.5574,80.413,80.4322,28833.0
2023-12-05 15:30:00,83.53,83.59,83.48,83.54,58758.0,80.4322,80.49,80.3841,80.4419,58758.0
2023-12-05 15:40:00,83.55,83.59,83.44,83.52,69264.0,80.4515,80.49,80.3456,80.4226,69264.0
2023-12-05 15:50:00,83.49,83.62,83.43,83.54,282921.0,80.3937,80.5189,80.3359,80.4419,282921.0
2023-12-06 09:30:00,84.96,84.96,84.15,84.27,84026.0,81.8092,81.8092,81.0292,81.1448,84026.0
2023-12-06 09:40:00,84.25,84.68,84.18,84.56,28752.0,81.1255,81.5396,81.0581,81.424,28752.0
2023-12-06 09:50:00,84.56,84.85,84.55,84.71,28281.0,81.424,81.7033,81.4144,81.5685,28281.0
2023-12-06 10:00:00,84.74,85.05,84.6,85.03,42737.0,81.5974,81.8959,81.4626,81.8766,42737.0
2023-12-06 10:10:00,85.05,85.08,84.75,84.8,27415.0,81.8959,81.9248,81.607,81.6551,27415.0
2023-12-06 10:20:00,84.79,84.82,84.55,84.75,93107.0,81.6455,81.6744,81.4144,81.607,93107.0
2023-12-06 10:30:00,84.75,85.09,84.73,85.03,30375.0,81.607,81.9344,81.5877,81.8766,30375.0
2023-12-06 10:40:00,85.05,85.18,84.94,84.94,30489.0,81.8959,82.021,81.79,81.79,30489.0
2023-12-06 10:50:00,84.97,85.11,84.85,84.9,23382.0,81.8188,81.9536,81.7033,81.7514,23382.0
2023-12-06 11:00:00,84.93,84.96,84.79,84.86,21588.0,81.7803,81.8092,81.6455,81.7129,21588.0
2023-12-06 11:10:00,84.87,85.15,84.84,85.1,26989.0,81.7225,81.9922,81.6937,81.944,26989.0
2023-12-06 11:20:00,85.09,85.18,84.9,85.05,24841.0,81.9344,82.021,81.7514,81.8959,24841.0
2023-12-06 11:30:00,85.06,85.07,84.79,84.91,26834.0,81.9055,81.9151,81.6455,81.7611,26834.0
2023-12-06 11:40:00,84.91,84.91,84.69,84.83,27589.0,81.7611,81.7611,81.5492,81.684,27589.0
2023-12-06 11:50:00,84.82,85.06,84.78,85.06,30181.0,81.6744,81.9055,81.6359,81.9055,30181.0
2023-12-06 12:00:00,85.07,85.07,84.83,84.86,18876.0,81.9151,81.9151,81.684,81.7129,18876.0
2023-12-06 12:10:00,84.86,84.97,84.63,84.63,14836.0,81.7129,81.8188,81.4914,81.4914,14836.0
2023-12-06 12:20:00,84.62,84.75,84.57,84.62,23538.0,81.4818,81.607,81.4337,81.4818,23538.0
2023-12-06 12:30:00,84.59,84.65,84.52,84.55,39927.0,81.4529,81.5107,81.3855,81.4144,39927.0
2023-12-06 12:40:00,84.55,84.61,84.35,84.35,42136.0,81.4144,81.4722,81.2218,81.2218,42136.0
2023-12-06 12:50:00,84.35,84.4,84.04,84.07,23165.0,81.2218,81.27,80.9233,80.9522,23165.0
2023-12-06 13:00:00,84.08,84.14,83.84,83.98,26048.0,80.9618,81.0196,80.7307,80.8656,26048.0
2023-12-06 13:10:00,83.99,84.26,83.98,84.26,24599.0,80.8752,81.1352,80.8656,81.1352,24599.0
2023-12-06 13:20:00,84.3,84.31,84.11,84.28,19627.0,81.1737,81.1833,80.9907,81.1544,19627.0
2023-12-06 13:30:00,84.28,84.28,84.02,84.04,24750.0,81.1544,81.1544,80.9041,80.9233,24750.0
2023-12-06 13:40:00,84.05,84.06,83.82,83.95,16664.0,80.933,80.9426,80.7115,80.8367,16664.0
2023-12-06 13:50:00,83.97,84.01,83.91,83.99,15305.0,80.8559,80.8944,80.7981,80.8752,15305.0
2023-12-06 14:00:00,84.0,84.05,83.89,83.91,18689.0,80.8848,80.933,80.7789,80.7981,18689.0
2023-12-06 14:10:00,83.92,83.93,83.74,83.75,26810.0,80.8078,80.8174,80.6345,80.6441,26810.0
2023-12-06 14:20:00,83.77,83.8,83.64,83.64,31015.0,80.6633,80.6922,80.5382,80.5382,31015.0
2023-12-06 14:30:00,83.66,83.84,83.65,83.78,25929.0,80.5574,80.7307,80.5478,80.673,25929.0
2023-12-06 14:40:00,83.78,83.82,83.64,83.68,61236.0,80.673,80.7115,80.5382,80.5767,61236.0
2023-12-06 14:50:00,83.68,83.77,83.58,83.6,42033.0,80.5767,80.6633,80.4804,80.4996,42033.0
2023-12-06 15:00:00,83.59,83.73,83.58,83.61,24534.0,80.49,80.6248,80.4804,80.5093,24534.0
2023-12-06 15:10:00,83.63,83.64,83.5,83.52,56053.0,80.5285,80.5382,80.4034,80.4226,56053.0
2023-12-06 15:20:00,83.52,83.53,83.37,83.43,40905.0,80.4226,80.4322,80.2782,80.3359,40905.0
2023-12-06 15:30:00,83.42,83.5,83.33,83.36,35066.0,80.3263,80.4034,80.2397,80.2685,35066.0
2023-12-06 15:40:00,83.36,83.48,83.33,83.46,60666.0,80.2685,80.3841,80.2397,80.3648,60666.0
2023-12-06 15:50:00,83.45,83.67,83.34,83.66,485678.0,80.3552,80.567,80.2493,80.5574,485678.0
2023-12-07 09:30:00,84.3,84.41,83.77,83.99,88272.0,81.1737,81.2796,80.6633,80.8752,88272.0
2023-12-07 09:40:00,84.0,84.24,83.91,84.06,35432.0,80.8848,81.1159,80.7981,80.9426,35432.0
2023-12-07 09:50:00,84.09,84.74,84.09,84.68,65354.0,80.9715,81.5974,80.9715,81.5396,65354.0
2023-12-07 10:00:00,84.67,84.93,84.43,84.48,78975.0,81.53,81.7803,81.2989,81.347,78975.0
2023-12-07 10:10:00,84.48,85.1,84.45,85.1,61908.0,81.347,81.944,81.3181,81.944,61908.0
2023-12-07 10:20:00,85.1,85.26,84.82,84.89,137014.0,81.944,82.0981,81.6744,81.7418,137014.0
2023-12-07 10:30:00,84.91,85.2,84.77,85.16,61077.0,81.7611,82.0403,81.6263,82.0018,61077.0
2023-12-07 10:40:00,85.17,85.17,84.93,85.05,40557.0,82.0114,82.0114,81.7803,81.8959,40557.0
2023-12-07 10:50:00,85.04,85.26,85.03,85.21,57332.0,81.8862,82.0981,81.8766,82.0499,57332.0
2023-12-07 11:00:00,85.23,85.26,85.05,85.16,33361.0,82.0692,82.0981,81.8959,82.0018,33361.0
2023-12-07 11:10:00,85.17,85.2,84.55,84.65,52562.0,82.0114,82.0403,81.4144,81.5107,52562.0
2023-12-07 11:20:00,84.66,84.92,84.64,84.87,21943.0,81.5203,81.7707,81.5011,81.7225,21943.0
2023-12-07 11:30:00,84.9,85.1,84.86,85.1,63026.0,81.7514,81.944,81.7129,81.944,63026.0
2023-12-07 11:40:00,85.1,85.17,84.96,85.16,32830.0,81.944,82.0114,81.8092,82.0018,32830.0
2023-12-07 11:50:00,85.16,85.16,84.93,85.08,28614.0,82.0018,82.0018,81.7803,81.9248,28614.0
2023-12-07 12:00:00,85.08,85.24,85.08,85.2,34771.0,81.9248,82.0788,81.9248,82.0403,34771.0
2023-12-07 12:10:00,85.2,85.48,85.08,85.44,65842.0,82.0403,82.3099,81.9248,82.2714,65842.0
2023-12-07 12:20:00,85.45,85.57,85.34,85.4,56610.0,82.281,82.3966,82.1751,82.2329,56610.0
2023-12-07 12:30:00,85.4,85.43,85.3,85.41,52444.0,82.2329,82.2618,82.1366,82.2425,52444.0
2023-12-07 12:40:00,85.42,85.46,85.25,85.29,89145.0,82.2521,82.2907,82.0885,82.127,89145.0
2023-12-07 12:50:00,85.31,85.49,85.27,85.42,40382.0,82.1462,82.3196,82.1077,82.2521,40382.0
2023-12-07 13:00:00,85.41,85.74,85.41,85.74,73901.0,82.2425,82.5603,82.2425,82.5603,73901.0
2023-12-07 13:10:00,85.73,85.83,85.51,85.55,39434.0,82.5507,82.6469,82.3388,82.3773,39434.0
2023-12-07 13:20:00,85.56,85.66,85.41,85.53,20467.0,82.387,82.4832,82.2425,82.3581,20467.0
2023-12-07 13:30:00,85.56,85.85,85.52,85.79,61812.0,82.387,82.6662,82.3484,82.6084,61812.0
2023-12-07 13:40:00,85.8,85.81,85.66,85.67,21830.0,82.6181,82.6277,82.4832,82.4929,21830.0
2023-12-07 13:50:00,85.65,85.74,85.61,85.63,25791.0,82.4736,82.5603,82.4351,82.4544,25791.0
2023-12-07 14:00:00,85.62,85.83,85.61,85.82,40013.0,82.4447,82.6469,82.4351,82.6373,40013.0
2023-12-07 14:10:00,85.83,86.19,85.73,86.19,125351.0,82.6469,82.9936,82.5507,82.9936,125351.0
2023-12-07 14:20:00,86.19,86.33,86.1,86.16,53647.0,82.9936,83.1284,82.9069,82.9647,53647.0
2023-12-07 14:30:00,86.17,86.17,86.02,86.02,46291.0,82.9743,82.9743,82.8299,82.8299,46291.0
2023-12-07 14:40:00,86.02,86.11,85.92,86.05,32124.0,82.8299,82.9166,82.7336,82.8588,32124.0
2023-12-07 14:50:00,86.05,86.1,85.98,86.03,43323.0,82.8588,82.9069,82.7914,82.8395,43323.0
2023-12-07 15:00:00,86.01,86.3,85.97,86.29,53834.0,82.8203,83.0995,82.7818,83.0899,53834.0
2023-12-07 15:10:00,86.3,86.33,86.19,86.27,87619.0,83.0995,83.1284,82.9936,83.0706,87619.0
2023-12-07 15:20:00,86.27,86.27,85.99,86.0,71289.0,83.0706,83.0706,82.801,82.8106,71289.0
2023-12-07 15:30:00,85.99,86.01,85.89,85.95,97049.0,82.801,82.8203,82.7047,82.7625,97049.0
2023-12-07 15:40:00,85.95,86.04,85.94,86.0,100755.0,82.7625,82.8492,82.7529,82.8106,100755.0
2023-12-07 15:50:00,86.01,86.23,85.79,85.8,333964.0,82.8203,83.0321,82.6084,82.6181,333964.0
2023-12-08 09:30:00,85.46,85.96,85.4,85.83,55231.0,82.2907,82.7721,82.2329,82.6469,55231.0
2023-12-08 09:40:00,85.85,86.04,85.74,85.99,62668.0,82.6662,82.8492,82.5603,82.801,62668.0
2023-12-08 09:50:00,86.01,86.11,85.64,85.72,41132.0,82.8203,82.9166,82.464,82.541,41132.0
2023-12-08 10:00:00,85.78,86.36,85.75,86.29,47359.0,82.5988,83.1573,82.5699,83.0899,47359.0
2023-12-08 10:10:00,86.32,86.52,86.15,86.49,25680.0,83.1188,83.3114,82.9551,83.2825,25680.0
2023-12-08 10:20:00,86.54,86.72,86.45,86.62,24368.0,83.3306,83.5039,83.244,83.4076,24368.0
2023-12-08 10:30:00,86.64,86.68,85.99,86.11,37354.0,83.4269,83.4654,82.801,82.9166,37354.0
2023-12-08 10:40:00,86.08,86.49,86.07,86.42,37183.0,82.8877,83.2825,82.878,83.2151,37183.0
2023-12-08 10:50:00,86.4,86.75,86.4,86.7,34690.0,83.1958,83.5328,83.1958,83.4847,34690.0
2023-12-08 11:00:00,86.71,86.72,86.27,86.29,20263.0,83.4943,83.5039,83.0706,83.0899,20263.0
2023-12-08 11:10:00,86.29,86.31,85.97,85.99,23295.0,83.0899,83.1091,82.7818,82.801,23295.0
2023-12-08 11:20:00,85.98,86.29,85.96,86.28,23404.0,82.7914,83.0899,82.7721,83.0803,23404.0
2023-12-08 11:30:00,86.29,86.36,85.93,86.06,25804.0,83.0899,83.1573,82.7432,82.8684,25804.0
2023-12-08 11:40:00,86.04,86.16,85.97,86.15,23914.0,82.8492,82.9647,82.7818,82.9551,23914.0
2023-12-08 11:50:00,86.16,86.24,86.09,86.17,42139.0,82.9647,83.0417,82.8973,82.9743,42139.0
2023-12-08 12:00:00,86.18,86.29,86.15,86.15,30329.0,82.984,83.0899,82.9551,82.9551,30329.0
2023-12-08 12:10:00,86.15,86.15,85.71,86.04,45951.0,82.9551,82.9551,82.5314,82.8492,45951.0
2023-12-08 12:20:00,86.06,86.34,86.06,86.32,24124.0,82.8684,83.138,82.8684,83.1188,24124.0
2023-12-08 12:30:00,86.31,86.41,86.23,86.38,22436.0,83.1091,83.2054,83.0321,83.1765,22436.0
2023-12-08 12:40:00,86.37,86.48,86.35,86.36,18153.0,83.1669,83.2728,83.1477,83.1573,18153.0
2023-12-08 12:50:00,86.38,86.46,86.33,86.39,17155.0,83.1765,83.2536,83.1284,83.1862,17155.0
2023-12-08 13:00:00,86.42,86.48,86.37,86.38,16627.0,83.2151,83.2728,83.1669,83.1765,16627.0
2023-12-08 13:10:00,86.41,86.53,86.39,86.41,20134.0,83.2054,83.321,83.1862,83.2054,20134.0
2023-12-08 13:20:00,86.38,86.55,86.33,86.49,15826.0,83.1765,83.3402,83.1284,83.2825,15826.0
2023-12-08 13:30:00,86.48,86.48,86.36,86.38,18563.0,83.2728,83.2728,83.1573,83.1765,18563.0
2023-12-08 13:40:00,86.37,86.49,86.27,86.48,15617.0,83.1669,83.2825,83.0706,83.2728,15617.0
2023-12-08 13:50:00,86.49,86.52,86.42,86.47,16763.0,83.2825,83.3114,83.2151,83.2632,16763.0
2023-12-08 14:00:00,86.47,86.47,86.3,86.36,12682.0,83.2632,83.2632,83.0995,83.1573,12682.0
2023-12-08 14:10:00,86.35,86.46,86.35,86.44,16420.0,83.1477,83.2536,83.1477,83.2343,16420.0
2023-12-08 14:20:00,86.43,86.49,86.36,86.44,15148.0,83.2247,83.2825,83.1573,83.2343,15148.0
2023-12-08 14:30:00,86.47,86.51,86.31,86.35,15894.0,83.2632,83.3017,83.1091,83.1477,15894.0
2023-12-08 14:40:00,86.36,86.49,86.34,86.49,15380.0,83.1573,83.2825,83.138,83.2825,15380.0
2023-12-08 14:50:00,86.48,86.51,86.41,86.47,14449.0,83.2728,83.3017,83.2054,83.2632,14449.0
2023-12-08 15:00:00,86.47,86.47,86.15,86.3,24685.0,83.2632,83.2632,82.9551,83.0995,24685.0
2023-12-08 15:10:00,86.31,86.45,86.23,86.32,30574.0,83.1091,83.244,83.0321,83.1188,30574.0
2023-12-08 15:20:00,86.31,86.42,86.26,86.36,35038.0,83.1091,83.2151,83.061,83.1573,35038.0
2023-12-08 15:30:00,86.35,86.4,86.3,86.39,39944.0,83.1477,83.1958,83.0995,83.1862,39944.0
2023-12-08 15:40:00,86.39,86.4,86.23,86.24,41073.0,83.1862,83.1958,83.0321,83.0417,41073.0
2023-12-08 15:50:00,86.25,86.29,86.05,86.08,217305.0,83.0514,83.0899,82.8588,82.8877,217305.0
2023-12-11 09:30:00,87.23,87.96,86.92,87.81,208008.0,83.995,84.698,83.6965,84.5535,208008.0
2023-12-11 09:40:00,87.87,88.39,87.71,88.06,90850.0,84.6113,85.112,84.4572,84.7942,90850.0
2023-12-11 09:50:00,88.09,88.35,87.9,88.32,76681.0,84.8231,85.0735,84.6402,85.0446,76681.0
2023-12-11 10:00:00,88.33,88.59,88.19,88.55,74518.0,85.0542,85.3046,84.9194,85.2661,74518.0
2023-12-11 10:10:00,88.57,88.7,88.41,88.65,55155.0,85.2853,85.4105,85.1313,85.3624,55155.0
2023-12-11 10:20:00,88.65,88.74,88.2,88.2,58629.0,85.3624,85.449,84.9291,84.9291,58629.0
2023-12-11 10:30:00,88.22,88.58,88.15,88.42,51877.0,84.9483,85.295,84.8809,85.1409,51877.0
2023-12-11 10:40:00,88.43,88.52,88.24,88.42,47798.0,85.1505,85.2372,84.9676,85.1409,47798.0
2023-12-11 10:50:00,88.44,88.53,88.34,88.35,53651.0,85.1602,85.2468,85.0639,85.0735,53651.0
2023-12-11 11:00:00,88.34,88.47,88.19,88.27,42614.0,85.0639,85.189,84.9194,84.9965,42614.0
2023-12-11 11:10:00,88.29,88.41,88.18,88.29,34501.0,85.0157,85.1313,84.9098,85.0157,34501.0
2023-12-11 11:20:00,88.28,88.46,88.2,88.35,61827.0,85.0061,85.1794,84.9291,85.0735,61827.0
2023-12-11 11:30:00,88.37,88.45,88.11,88.38,47803.0,85.0927,85.1698,84.8424,85.1024,47803.0
2023-12-11 11:40:00,88.39,88.46,88.29,88.41,111066.0,85.112,85.1794,85.0157,85.1313,111066.0
2023-12-11 11:50:00,88.41,88.67,88.41,88.67,166409.0,85.1313,85.3816,85.1313,85.3816,166409.0
2023-12-11 12:00:00,88.67,88.76,88.53,88.76,36781.0,85.3816,85.4683,85.2468,85.4683,36781.0
2023-12-11 12:10:00,88.77,88.93,88.67,88.92,29459.0,85.4779,85.632,85.3816,85.6223,29459.0
2023-12-11 12:20:00,88.93,89.09,88.92,89.09,54585.0,85.632,85.786,85.6223,85.786,54585.0
2023-12-11 12:30:00,89.09,89.23,89.03,89.2,39802.0,85.786,85.9209,85.7283,85.892,39802.0
2023-12-11 12:40:00,89.2,89.37,89.19,89.26,77480.0,85.892,86.0557,85.8823,85.9497,77480.0
2023-12-11 12:50:00,89.26,89.31,89.15,89.17,28402.0,85.9497,85.9979,85.8438,85.8631,28402.0
2023-12-11 13:00:00,89.15,89.2,88.94,89.14,41432.0,85.8438,85.892,85.6416,85.8342,41432.0
2023-12-11 13:10:00,89.14,89.17,89.06,89.16,28713.0,85.8342,85.8631,85.7572,85.8534,28713.0
2023-12-11 13:20:00,89.15,89.27,89.13,89.27,35023.0,85.8438,85.9594,85.8246,85.9594,35023.0
2023-12-11 13:30:00,89.28,89.38,89.25,89.27,69852.0,85.969,86.0653,85.9401,85.9594,69852.0
2023-12-11 13:40:00,89.26,89.38,89.26,89.37,55244.0,85.9497,86.0653,85.9497,86.0557,55244.0
2023-12-11 13:50:00,89.37,89.47,89.31,89.4,70276.0,86.0557,86.152,85.9979,86.0845,70276.0
2023-12-11 14:00:00,89.39,89.41,89.26,89.28,31735.0,86.0749,86.0942,85.9497,85.969,31735.0
2023-12-11 14:10:00,89.27,89.3,89.13,89.16,32887.0,85.9594,85.9883,85.8246,85.8534,32887.0
2023-12-11 14:20:00,89.15,89.27,89.14,89.2,31012.0,85.8438,85.9594,85.8342,85.892,31012.0
2023-12-11 14:30:00,89.2,89.21,88.93,89.0,36651.0,85.892,85.9016,85.632,85.6994,36651.0
2023-12-11 14:40:00,89.0,89.11,88.93,89.1,27482.0,85.6994,85.8053,85.632,85.7957,27482.0
2023-12-11 14:50:00,89.11,89.12,88.84,88.94,37229.0,85.8053,85.8149,85.5453,85.6416,37229.0
2023-12-11 15:00:00,88.92,89.14,88.73,89.13,63991.0,85.6223,85.8342,85.4394,85.8246,63991.0
2023-12-11 15:10:00,89.13,89.16,88.98,89.13,62687.0,85.8246,85.8534,85.6801,85.8246,62687.0
2023-12-11 15:20:00,89.13,89.13,88.79,88.82,96494.0,85.8246,85.8246,85.4972,85.5261,96494.0
2023-12-11 15:30:00,88.81,89.08,88.8,89.08,99663.0,85.5164,85.7764,85.5068,85.7764,99663.0
2023-12-11 15:40:00,89.08,89.13,88.94,89.06,131605.0,85.7764,85.8246,85.6416,85.7572,131605.0
2023-12-11 15:50:00,89.05,89.08,88.75,88.93,525955.0,85.7475,85.7764,85.4587,85.632,525955.0
2023-12-12 09:30:00,88.45,88.52,88.1,88.22,114957.0,85.1698,85.2372,84.8328,84.9483,114957.0
2023-12-12 09:40:00,88.22,88.48,88.01,88.27,78831.0,84.9483,85.1987,84.7461,84.9965,78831.0
2023-12-12 09:50:00,88.27,88.71,88.23,88.7,61633.0,84.9965,85.4201,84.9579,85.4105,61633.0
2023-12-12 10:00:00,88.7,88.78,88.54,88.78,40322.0,85.4105,85.4875,85.2564,85.4875,40322.0
2023-12-12 10:10:00,88.79,88.82,88.57,88.73,56692.0,85.4972,85.5261,85.2853,85.4394,56692.0
2023-12-12 10:20:00,88.73,88.8,88.59,88.64,27401.0,85.4394,85.5068,85.3046,85.3527,27401.0
2023-12-12 10:30:00,88.63,88.76,88.6,88.7,51310.0,85.3431,85.4683,85.3142,85.4105,51310.0
2023-12-12 10:40:00,88.7,88.83,88.63,88.7,60736.0,85.4105,85.5357,85.3431,85.4105,60736.0
2023-12-12 10:50:00,88.69,88.84,88.59,88.84,48449.0,85.4009,85.5453,85.3046,85.5453,48449.0
2023-12-12 11:00:00,88.86,88.98,88.7,88.71,78179.0,85.5646,85.6801,85.4105,85.4201,78179.0
2023-12-12 11:10:00,88.72,88.94,88.67,88.91,72094.0,85.4298,85.6416,85.3816,85.6127,72094.0
2023-12-12 11:20:00,88.92,89.03,88.84,88.93,29879.0,85.6223,85.7283,85.5453,85.632,29879.0
2023-12-12 11:30:00,88.95,88.96,88.82,88.83,18653.0,85.6512,85.6609,85.5261,85.5357,18653.0
2023-12-12 11:40:00,88.83,88.98,88.8,88.93,18910.0,85.5357,85.6801,85.5068,85.632,18910.0
2023-12-12 11:50:00,88.95,88.97,88.7,88.75,18555.0,85.6512,85.6705,85.4105,85.4587,18555.0
2023-12-12 12:00:00,88.75,88.8,88.56,88.6,52190.0,85.4587,85.5068,85.2757,85.3142,52190.0
2023-12-12 12:10:00,88.63,88.73,88.56,88.71,26575.0,85.3431,85.4394,85.2757,85.4201,26575.0
2023-12-12 12:20:00,88.68,88.97,88.68,88.95,52218.0,85.3913,85.6705,85.3913,85.6512,52218.0
2023-12-12 12:30:00,88.97,89.22,88.97,89.09,27178.0,85.6705,85.9112,85.6705,85.786,27178.0
2023-12-12 12:40:00,89.11,89.16,88.91,88.92,16688.0,85.8053,85.8534,85.6127,85.6223,16688.0
2023-12-12 12:50:00,88.93,89.03,88.92,89.01,13233.0,85.632,85.7283,85.6223,85.709,13233.0
2023-12-12 13:00:00,89.01,89.19,88.97,89.07,25519.0,85.709,85.8823,85.6705,85.7668,25519.0
2023-12-12 13:10:00,89.07,89.24,89.05,89.17,34536.0,85.7668,85.9305,85.7475,85.8631,34536.0
2023-12-12 13:20:00,89.19,89.2,89.05,89.13,11602.0,85.8823,85.892,85.7475,85.8246,11602.0
2023-12-12 13:30:00,89.12,89.23,89.08,89.23,23692.0,85.8149,85.9209,85.7764,85.9209,23692.0
2023-12-12 13:40:00,89.23,89.31,89.17,89.31,17956.0,85.9209,85.9979,85.8631,85.9979,17956.0
2023-12-12 13:50:00,89.31,89.44,89.29,89.42,36708.0,85.9979,86.1231,85.9786,86.1038,36708.0
2023-12-12 14:00:00,89.42,89.44,89.34,89.42,37426.0,86.1038,86.1231,86.0268,86.1038,37426.0
2023-12-12 14:10:00,89.42,89.51,89.4,89.48,42111.0,86.1038,86.1905,86.0845,86.1616,42111.0
2023-12-12 14:20:00,89.5,89.62,89.42,89.45,67010.0,86.1808,86.2964,86.1038,86.1327,67010.0
2023-12-12 14:30:00,89.48,89.61,89.47,89.6,41602.0,86.1616,86.2868,86.152,86.2771,41602.0
2023-12-12 14:40:00,89.61,89.62,89.53,89.6,50123.0,86.2868,86.2964,86.2097,86.2771,50123.0
2023-12-12 14:50:00,89.61,89.67,89.57,89.67,25107.0,86.2868,86.3445,86.2482,86.3445,25107.0
2023-12-12 15:00:00,89.68,89.68,89.52,89.57,48668.0,86.3542,86.3542,86.2001,86.2482,48668.0
2023-12-12 15:10:00,89.57,89.64,89.49,89.49,42677.0,86.2482,86.3156,86.1712,86.1712,42677.0
2023-12-12 15:20:00,89.5,89.58,89.42,89.5,46635.0,86.1808,86.2579,86.1038,86.1808,46635.0
2023-12-12 15:30:00,89.5,89.53,89.37,89.43,81598.0,86.1808,86.2097,86.0557,86.1134,81598.0
2023-12-12 15:40:00,89.42,89.45,89.31,89.31,80020.0,86.1038,86.1327,85.9979,85.9979,80020.0
2023-12-12 15:50:00,89.3,89.31,89.12,89.23,330182.0,85.9883,85.9979,85.8149,85.9209,330182.0
2023-12-13 09:30:00,89.36,89.47,89.09,89.13,55621.0,86.046,86.152,85.786,85.8246,55621.0
2023-12-13 09:40:00,89.19,89.29,88.94,89.06,29347.0,85.8823,85.9786,85.6416,85.7572,29347.0
2023-12-13 09:50:00,89.04,89.06,88.67,88.73,24576.0,85.7379,85.7572,85.3816,85.4394,24576.0
2023-12-13 10:00:00,88.72,88.98,88.67,88.98,130565.0,85.4298,85.6801,85.3816,85.6801,130565.0
2023-12-13 10:10:00,88.99,89.0,88.73,88.8,59331.0,85.6898,85.6994,85.4394,85.5068,59331.0
2023-12-13 10:20:00,88.79,88.86,88.64,88.68,40017.0,85.4972,85.5646,85.3527,85.3913,40017.0
2023-12-13 10:30:00,88.69,88.75,88.63,88.71,22085.0,85.4009,85.4587,85.3431,85.4201,22085.0
2023-12-13 10:40:00,88.7,88.82,88.7,88.77,25039.0,85.4105,85.5261,85.4105,85.4779,25039.0
2023-12-13 10:50:00,88.74,88.77,88.63,88.66,30893.0,85.449,85.4779,85.3431,85.372,30893.0
2023-12-13 11:00:00,88.66,88.7,88.47,88.56,38274.0,85.372,85.4105,85.189,85.2757,38274.0
2023-12-13 11:10:00,88.56,88.63,88.4,88.41,25131.0,85.2757,85.3431,85.1216,85.1313,25131.0
2023-12-13 11:20:00,88.4,88.46,88.31,88.4,29083.0,85.1216,85.1794,85.035,85.1216,29083.0
2023-12-13 11:30:00,88.41,88.46,88.33,88.36,28704.0,85.1313,85.1794,85.0542,85.0831,28704.0
2023-12-13 11:40:00,88.35,88.4,88.32,88.35,30036.0,85.0735,85.1216,85.0446,85.0735,30036.0
2023-12-13 11:50:00,88.35,88.37,88.21,88.24,41096.0,85.0735,85.0927,84.9387,84.9676,41096.0
2023-12-13 12:00:00,88.26,88.31,88.17,88.23,26414.0,84.9868,85.035,84.9002,84.9579,26414.0
2023-12-13 12:10:00,88.22,88.3,88.19,88.28,24305.0,84.9483,85.0253,84.9194,85.0061,24305.0
2023-12-13 12:20:00,88.29,88.34,88.26,88.26,38529.0,85.0157,85.0639,84.9868,84.9868,38529.0
2023-12-13 12:30:00,88.25,88.27,88.17,88.25,21830.0,84.9772,84.9965,84.9002,84.9772,21830.0
2023-12-13 12:40:00,88.27,88.31,88.2,88.25,28342.0,84.9965,85.035,84.9291,84.9772,28342.0
2023-12-13 12:50:00,88.27,88.36,88.24,88.27,43627.0,84.9965,85.0831,84.9676,84.9965,43627.0
2023-12-13 13:00:00,88.26,88.33,88.21,88.27,29311.0,84.9868,85.0542,84.9387,84.9965,29311.0
2023-12-13 13:10:00,88.26,88.27,88.06,88.09,16780.0,84.9868,84.9965,84.7942,84.8231,16780.0
2023-12-13 13:20:00,88.11,88.17,88.06,88.11,34858.0,84.8424,84.9002,84.7942,84.8424,34858.0
2023-12-13 13:30:00,88.11,88.16,87.98,87.98,36051.0,84.8424,84.8905,84.7172,84.7172,36051.0
2023-12-13 13:40:00,87.99,88.09,87.97,88.07,22784.0,84.7268,84.8231,84.7076,84.8039,22784.0
2023-12-13 13:50:00,88.08,88.12,88.0,88.0,61634.0,84.8135,84.852,84.7365,84.7365,61634.0
2023-12-13 14:00:00,88.03,89.11,88.03,89.09,129683.0,84.7654,85.8053,84.7654,85.786,129683.0
2023-12-13 14:10:00,89.11,89.38,88.86,89.38,38238.0,85.8053,86.0653,85.5646,86.0653,38238.0
2023-12-13 14:20:00,89.39,89.53,89.24,89.36,36026.0,86.0749,86.2097,85.9305,86.046,36026.0
2023-12-13 14:30:00,89.39,89.89,89.11,89.88,45890.0,86.0749,86.5564,85.8053,86.5467,45890.0
2023-12-13 14:40:00,89.88,90.32,89.85,90.19,103381.0,86.5467,86.9704,86.5179,86.8453,103381.0
2023-12-13 14:50:00,90.16,90.56,90.07,90.46,52946.0,86.8164,87.2015,86.7297,87.1052,52946.0
2023-12-13 15:00:00,90.48,90.86,90.35,90.42,101719.0,87.1245,87.4904,86.9993,87.0667,101719.0
2023-12-13 15:10:00,90.4,90.4,89.93,89.95,102288.0,87.0475,87.0475,86.5949,86.6142,102288.0
2023-12-13 15:20:00,89.95,90.06,89.27,89.44,88907.0,86.6142,86.7201,85.9594,86.1231,88907.0
2023-12-13 15:30:00,89.43,90.0,89.32,90.0,84072.0,86.1134,86.6623,86.0075,86.6623,84072.0
2023-12-13 15:40:00,90.04,90.17,89.95,90.03,107922.0,86.7008,86.826,86.6142,86.6912,107922.0
2023-12-13 15:50:00,90.02,90.08,89.64,89.85,587292.0,86.6816,86.7393,86.3156,86.5179,587292.0
2023-12-14 09:30:00,90.91,91.84,90.66,91.73,124733.0,87.5385,88.4341,87.2978,88.3281,124733.0
2023-12-14 09:40:00,91.76,92.87,91.76,92.38,124414.0,88.357,89.4259,88.357,88.954,124414.0
2023-12-14 09:50:00,92.35,92.7,92.22,92.68,73155.0,88.9251,89.2622,88.8,89.2429,73155.0
2023-12-14 10:00:00,92.68,92.88,92.37,92.49,99742.0,89.2429,89.4355,88.9444,89.06,99742.0
2023-12-14 10:10:00,92.49,92.57,91.76,91.94,74836.0,89.06,89.137,88.357,88.5304,74836.0
2023-12-14 10:20:00,91.96,92.43,91.79,92.38,80766.0,88.5496,89.0022,88.3859,88.954,80766.0
2023-12-14 10:30:00,92.37,92.62,92.25,92.4,70727.0,88.9444,89.1851,88.8289,88.9733,70727.0
2023-12-14 10:40:00,92.41,92.7,92.4,92.68,91986.0,88.9829,89.2622,88.9733,89.2429,91986.0
2023-12-14 10:50:00,92.67,93.05,92.64,93.02,104971.0,89.2333,89.5992,89.2044,89.5703,104971.0
2023-12-14 11:00:00,93.01,93.03,92.36,92.4,58894.0,89.5607,89.5799,88.9348,88.9733,58894.0
2023-12-14 11:10:00,92.4,92.69,92.03,92.28,76736.0,88.9733,89.2525,88.617,88.8577,76736.0
2023-12-14 11:20:00,92.28,92.34,91.93,92.0,101349.0,88.8577,88.9155,88.5207,88.5881,101349.0
2023-12-14 11:30:00,92.01,92.12,91.48,91.58,235766.0,88.5978,88.7037,88.0874,88.1837,235766.0
2023-12-14 11:40:00,91.57,92.01,91.57,91.97,125794.0,88.1741,88.5978,88.1741,88.5592,125794.0
2023-12-14 11:50:00,91.98,92.31,91.96,92.31,57901.0,88.5689,88.8866,88.5496,88.8866,57901.0
2023-12-14 12:00:00,92.3,92.4,92.21,92.34,55411.0,88.877,88.9733,88.7903,88.9155,55411.0
2023-12-14 12:10:00,92.35,92.41,92.22,92.28,70450.0,88.9251,88.9829,88.8,88.8577,70450.0
2023-12-14 12:20:00,92.29,92.38,92.16,92.24,57607.0,88.8674,88.954,88.7422,88.8192,57607.0
2023-12-14 12:30:00,92.24,92.45,92.21,92.38,76329.0,88.8192,89.0214,88.7903,88.954,76329.0
2023-12-14 12:40:00,92.4,92.82,92.4,92.78,106385.0,88.9733,89.3777,88.9733,89.3392,106385.0
2023-12-14 12:50:00,92.79,92.82,92.32,92.35,49209.0,89.3488,89.3777,88.8963,88.9251,49209.0
2023-12-14 13:00:00,92.33,92.39,92.15,92.31,96958.0,88.9059,88.9637,88.7326,88.8866,96958.0
2023-12-14 13:10:00,92.31,92.4,92.15,92.22,53911.0,88.8866,88.9733,88.7326,88.8,53911.0
2023-12-14 13:20:00,92.21,92.29,92.07,92.09,70012.0,88.7903,88.8674,88.6555,88.6748,70012.0
2023-12-14 13:30:00,92.09,92.32,92.06,92.31,29015.0,88.6748,88.8963,88.6459,88.8866,29015.0
2023-12-14 13:40:00,92.31,92.45,92.16,92.17,75020.0,88.8866,89.0214,88.7422,88.7518,75020.0
2023-12-14 13:50:00,92.15,92.29,91.86,92.25,125558.0,88.7326,88.8674,88.4533,88.8289,125558.0
2023-12-14 14:00:00,92.25,92.47,92.24,92.33,43180.0,88.8289,89.0407,88.8192,88.9059,43180.0
2023-12-14 14:10:00,92.33,92.5,92.27,92.5,61200.0,88.9059,89.0696,88.8481,89.0696,61200.0
2023-12-14 14:20:00,92.53,92.67,92.41,92.67,37961.0,89.0985,89.2333,88.9829,89.2333,37961.0
2023-12-14 14:30:00,92.66,92.82,92.49,92.71,104065.0,89.2236,89.3777,89.06,89.2718,104065.0
2023-12-14 14:40:00,92.71,92.9,92.7,92.89,52225.0,89.2718,89.4547,89.2622,89.4451,52225.0
2023-12-14 14:50:00,92.9,93.09,92.86,93.08,66850.0,89.4547,89.6377,89.4162,89.6281,66850.0
2023-12-14 15:00:00,93.08,93.08,92.92,92.98,85374.0,89.6281,89.6281,89.474,89.5318,85374.0
2023-12-14 15:10:00,92.97,93.06,92.86,92.91,53442.0,89.5222,89.6088,89.4162,89.4644,53442.0
2023-12-14 15:20:00,92.91,92.92,92.79,92.82,79498.0,89.4644,89.474,89.3488,89.3777,79498.0
2023-12-14 15:30:00,92.83,93.06,92.83,93.0,61730.0,89.3873,89.6088,89.3873,89.551,61730.0
2023-12-14 15:40:00,93.02,93.12,92.84,92.87,117569.0,89.5703,89.6666,89.397,89.4259,117569.0
2023-12-14 15:50:00,92.86,93.18,92.86,92.98,548156.0,89.4162,89.7244,89.4162,89.5318,548156.0
2023-12-15 09:30:00,93.42,94.14,93.38,93.52,996754.0,89.9555,90.6488,89.9169,90.0518,996754.0
2023-12-15 09:40:00,93.52,93.53,92.88,93.08,51672.0,90.0518,90.0614,89.4355,89.6281,51672.0
2023-12-15 09:50:00,93.12,93.54,92.94,93.42,62574.0,89.6666,90.071,89.4933,89.9555,62574.0
2023-12-15 10:00:00,93.48,93.97,93.48,93.9,84002.0,90.0132,90.4851,90.0132,90.4177,84002.0
2023-12-15 10:10:00,93.92,93.92,93.36,93.43,88871.0,90.4369,90.4369,89.8977,89.9651,88871.0
2023-12-15 10:20:00,93.45,93.56,93.36,93.48,81357.0,89.9844,90.0903,89.8977,90.0132,81357.0
2023-12-15 10:30:00,93.48,93.55,93.32,93.41,58197.0,90.0132,90.0806,89.8592,89.9458,58197.0
2023-12-15 10:40:00,93.45,93.58,93.33,93.42,63026.0,89.9844,90.1095,89.8688,89.9555,63026.0
2023-12-15 10:50:00,93.42,93.71,93.36,93.62,83505.0,89.9555,90.2347,89.8977,90.148,83505.0
2023-12-15 11:00:00,93.61,93.9,93.61,93.67,56193.0,90.1384,90.4177,90.1384,90.1962,56193.0
2023-12-15 11:10:00,93.68,93.68,93.33,93.41,73111.0,90.2058,90.2058,89.8688,89.9458,73111.0
2023-12-15 11:20:00,93.45,93.82,93.43,93.8,51416.0,89.9844,90.3406,89.9651,90.3214,51416.0
2023-12-15 11:30:00,93.8,94.01,93.75,93.78,112128.0,90.3214,90.5236,90.2732,90.3021,112128.0
2023-12-15 11:40:00,93.78,93.82,93.66,93.69,40905.0,90.3021,90.3406,90.1866,90.2155,40905.0
2023-12-15 11:50:00,93.69,93.93,93.69,93.9,43738.0,90.2155,90.4466,90.2155,90.4177,43738.0
2023-12-15 12:00:00,93.93,93.95,93.59,93.61,87718.0,90.4466,90.4658,90.1192,90.1384,87718.0
2023-12-15 12:10:00,93.61,93.64,93.37,93.41,29904.0,90.1384,90.1673,89.9073,89.9458,29904.0
2023-12-15 12:20:00,93.4,93.52,93.24,93.41,43585.0,89.9362,90.0518,89.7821,89.9458,43585.0
2023-12-15 12:30:00,93.41,93.43,92.99,93.06,104901.0,89.9458,89.9651,89.5414,89.6088,104901.0
2023-12-15 12:40:00,93.06,93.06,92.84,92.94,56741.0,89.6088,89.6088,89.397,89.4933,56741.0
2023-12-15 12:50:00,92.94,92.97,92.75,92.8,58451.0,89.4933,89.5222,89.3103,89.3585,58451.0
2023-12-15 13:00:00,92.77,92.88,92.74,92.82,53220.0,89.3296,89.4355,89.3007,89.3777,53220.0
2023-12-15 13:10:00,92.81,92.93,92.78,92.87,45661.0,89.3681,89.4836,89.3392,89.4259,45661.0
2023-12-15 13:20:00,92.87,93.26,92.86,93.23,67063.0,89.4259,89.8014,89.4162,89.7725,67063.0
2023-12-15 13:30:00,93.23,93.31,93.02,93.12,45091.0,89.7725,89.8495,89.5703,89.6666,45091.0
2023-12-15 13:40:00,93.11,93.12,92.59,92.88,63203.0,89.657,89.6666,89.1562,89.4355,63203.0
2023-12-15 13:50:00,92.88,93.04,92.69,92.81,35990.0,89.4355,89.5896,89.2525,89.3681,35990.0
2023-12-15 14:00:00,92.79,92.93,92.7,92.81,40500.0,89.3488,89.4836,89.2622,89.3681,40500.0
2023-12-15 14:10:00,92.8,92.94,92.75,92.88,48137.0,89.3585,89.4933,89.3103,89.4355,48137.0
2023-12-15 14:20:00,92.88,92.88,92.58,92.58,28629.0,89.4355,89.4355,89.1466,89.1466,28629.0
2023-12-15 14:30:00,92.62,92.83,92.62,92.74,30599.0,89.1851,89.3873,89.1851,89.3007,30599.0
2023-12-15 14:40:00,92.79,92.83,92.66,92.68,27948.0,89.3488,89.3873,89.2236,89.2429,27948.0
2023-12-15 14:50:00,92.71,92.78,92.61,92.77,46210.0,89.2718,89.3392,89.1755,89.3296,46210.0
2023-12-15 15:00:00,92.78,92.84,92.53,92.53,33536.0,89.3392,89.397,89.0985,89.0985,33536.0
2023-12-15 15:10:00,92.56,92.62,92.36,92.48,84115.0,89.1274,89.1851,88.9348,89.0503,84115.0
2023-12-15 15:20:00,92.47,92.65,92.46,92.62,64664.0,89.0407,89.214,89.0311,89.1851,64664.0
2023-12-15 15:30:00,92.62,92.71,92.4,92.45,121951.0,89.1851,89.2718,88.9733,89.0214,121951.0
2023-12-15 15:40:00,92.44,92.54,92.34,92.54,128388.0,89.0118,89.1081,88.9155,89.1081,128388.0
2023-12-15 15:50:00,92.53,92.61,92.06,92.2,853333.0,89.0985,89.1755,88.6459,88.7807,853333.0
2023-12-18 09:30:00,92.37,92.63,91.5,91.58,92862.0,88.9444,89.1948,88.1067,88.1837,92862.0
2023-12-18 09:40:00,91.66,91.84,91.41,91.58,43733.0,88.2607,88.4341,88.02,88.1837,43733.0
2023-12-18 09:50:00,91.53,91.55,91.15,91.43,79356.0,88.1356,88.1548,87.7696,88.0393,79356.0
2023-12-18 10:00:00,91.43,91.8,91.38,91.66,27097.0,88.0393,88.3955,87.9911,88.2607,27097.0
2023-12-18 10:10:00,91.7,91.77,91.31,91.38,44653.0,88.2993,88.3667,87.9237,87.9911,44653.0
2023-12-18 10:20:00,91.41,91.48,91.21,91.36,58711.0,88.02,88.0874,87.8274,87.9719,58711.0
2023-12-18 10:30:00,91.36,91.37,90.97,90.97,52501.0,87.9719,87.9815,87.5963,87.5963,52501.0
2023-12-18 10:40:00,90.97,91.31,90.88,91.13,57004.0,87.5963,87.9237,87.5097,87.7504,57004.0
2023-12-18 10:50:00,91.13,91.21,91.04,91.11,33473.0,87.7504,87.8274,87.6637,87.7311,33473.0
2023-12-18 11:00:00,91.11,91.11,90.8,91.0,42749.0,87.7311,87.7311,87.4326,87.6252,42749.0
2023-12-18 11:10:00,91.0,91.3,90.97,91.26,44948.0,87.6252,87.9141,87.5963,87.8756,44948.0
2023-12-18 11:20:00,91.26,91.28,91.11,91.14,76888.0,87.8756,87.8948,87.7311,87.76,76888.0
2023-12-18 11:30:00,91.14,91.31,91.09,91.16,57385.0,87.76,87.9237,87.7119,87.7793,57385.0
2023-12-18 11:40:00,91.16,91.22,91.08,91.1,48606.0,87.7793,87.8371,87.7022,87.7215,48606.0
2023-12-18 11:50:00,91.08,91.09,90.88,90.9,44476.0,87.7022,87.7119,87.5097,87.5289,44476.0
2023-12-18 12:00:00,90.9,91.03,90.9,90.99,42249.0,87.5289,87.6541,87.5289,87.6156,42249.0
2023-12-18 12:10:00,91.02,91.23,91.0,91.22,44782.0,87.6445,87.8467,87.6252,87.8371,44782.0
2023-12-18 12:20:00,91.23,91.23,91.05,91.13,26613.0,87.8467,87.8467,87.6734,87.7504,26613.0
2023-12-18 12:30:00,91.17,91.64,91.17,91.59,29302.0,87.7889,88.2415,87.7889,88.1933,29302.0
2023-12-18 12:40:00,91.58,91.63,91.51,91.58,32906.0,88.1837,88.2318,88.1163,88.1837,32906.0
2023-12-18 12:50:00,91.58,91.59,91.42,91.45,40138.0,88.1837,88.1933,88.0296,88.0585,40138.0
2023-12-18 13:00:00,91.44,91.44,91.24,91.4,26037.0,88.0489,88.0489,87.8563,88.0104,26037.0
2023-12-18 13:10:00,91.41,91.43,91.29,91.36,25134.0,88.02,88.0393,87.9045,87.9719,25134.0
2023-12-18 13:20:00,91.35,91.47,91.35,91.4,18506.0,87.9622,88.0778,87.9622,88.0104,18506.0
2023-12-18 13:30:00,91.42,91.5,91.38,91.49,56236.0,88.0296,88.1067,87.9911,88.097,56236.0
2023-12-18 13:40:00,91.49,91.62,91.44,91.58,28187.0,88.097,88.2222,88.0489,88.1837,28187.0
2023-12-18 13:50:00,91.58,91.69,91.54,91.59,26245.0,88.1837,88.2896,88.1452,88.1933,26245.0
2023-12-18 14:00:00,91.6,91.69,91.53,91.57,27916.0,88.203,88.2896,88.1356,88.1741,27916.0
2023-12-18 14:10:00,91.57,91.7,91.54,91.62,30319.0,88.1741,88.2993,88.1452,88.2222,30319.0
2023-12-18 14:20:00,91.62,91.81,91.62,91.78,43752.0,88.2222,88.4052,88.2222,88.3763,43752.0
2023-12-18 14:30:00,91.78,91.8,91.65,91.77,23399.0,88.3763,88.3955,88.2511,88.3667,23399.0
2023-12-18 14:40:00,91.78,91.8,91.54,91.6,26655.0,88.3763,88.3955,88.1452,88.203,26655.0
2023-12-18 14:50:00,91.61,91.62,91.45,91.47,24584.0,88.2126,88.2222,88.0585,88.0778,24584.0
2023-12-18 15:00:00,91.46,91.64,91.39,91.59,34422.0,88.0682,88.2415,88.0007,88.1933,34422.0
2023-12-18 15:10:00,91.59,91.64,91.44,91.58,36860.0,88.1933,88.2415,88.0489,88.1837,36860.0
2023-12-18 15:20:00,91.58,91.66,91.51,91.53,28983.0,88.1837,88.2607,88.1163,88.1356,28983.0
2023-12-18 15:30:00,91.53,91.67,91.48,91.65,45262.0,88.1356,88.2704,88.0874,88.2511,45262.0
2023-12-18 15:40:00,91.64,91.71,91.55,91.64,71072.0,88.2415,88.3089,88.1548,88.2415,71072.0
2023-12-18 15:50:00,91.64,91.67,91.27,91.3,441646.0,88.2415,88.2704,87.8852,87.9141,441646.0
2023-12-19 09:30:00,91.64,91.9,91.51,91.55,63049.0,88.2415,88.4918,88.1163,88.1548,63049.0
2023-12-19 09:40:00,91.54,92.05,91.54,91.8,43737.0,88.1452,88.6363,88.1452,88.3955,43737.0
2023-12-19 09:50:00,91.78,92.06,91.7,91.84,29228.0,88.3763,88.6459,88.2993,88.4341,29228.0
2023-12-19 10:00:00,91.84,91.9,91.36,91.36,34134.0,88.4341,88.4918,87.9719,87.9719,34134.0
2023-12-19 10:10:00,91.38,91.65,91.31,91.59,28160.0,87.9911,88.2511,87.9237,88.1933,28160.0
2023-12-19 10:20:00,91.55,91.67,91.42,91.45,35981.0,88.1548,88.2704,88.0296,88.0585,35981.0
2023-12-19 10:30:00,91.46,91.58,91.36,91.51,30009.0,88.0682,88.1837,87.9719,88.1163,30009.0
2023-12-19 10:40:00,91.5,91.54,91.35,91.47,23280.0,88.1067,88.1452,87.9622,88.0778,23280.0
2023-12-19 10:50:00,91.58,91.71,91.49,91.62,20975.0,88.1837,88.3089,88.097,88.2222,20975.0
2023-12-19 11:00:00,91.61,91.68,91.52,91.66,35035.0,88.2126,88.28,88.1259,88.2607,35035.0
2023-12-19 11:10:00,91.69,91.72,91.52,91.55,22103.0,88.2896,88.3185,88.1259,88.1548,22103.0
2023-12-19 11:20:00,91.53,91.59,91.39,91.45,20323.0,88.1356,88.1933,88.0007,88.0585,20323.0
2023-12-19 11:30:00,91.44,91.46,91.28,91.36,20298.0,88.0489,88.0682,87.8948,87.9719,20298.0
2023-12-19 11:40:00,91.36,91.41,91.32,91.32,23064.0,87.9719,88.02,87.9333,87.9333,23064.0
2023-12-19 11:50:00,91.34,91.38,91.18,91.18,24268.0,87.9526,87.9911,87.7985,87.7985,24268.0
2023-12-19 12:00:00,91.16,91.34,91.09,91.23,57288.0,87.7793,87.9526,87.7119,87.8467,57288.0
2023-12-19 12:10:00,91.22,91.41,91.16,91.41,27065.0,87.8371,88.02,87.7793,88.02,27065.0
2023-12-19 12:20:00,91.41,91.42,91.31,91.38,17948.0,88.02,88.0296,87.9237,87.9911,17948.0
2023-12-19 12:30:00,91.36,91.51,91.36,91.43,30244.0,87.9719,88.1163,87.9719,88.0393,30244.0
2023-12-19 12:40:00,91.44,91.62,91.39,91.62,64883.0,88.0489,88.2222,88.0007,88.2222,64883.0
2023-12-19 12:50:00,91.63,91.78,91.63,91.64,24316.0,88.2318,88.3763,88.2318,88.2415,24316.0
2023-12-19 13:00:00,91.66,91.79,91.65,91.66,25379.0,88.2607,88.3859,88.2511,88.2607,25379.0
2023-12-19 13:10:00,91.66,91.71,91.48,91.5,30192.0,88.2607,88.3089,88.0874,88.1067,30192.0
2023-12-19 13:20:00,91.49,91.58,91.48,91.54,25771.0,88.097,88.1837,88.0874,88.1452,25771.0
2023-12-19 13:30:00,91.55,91.61,91.45,91.53,27755.0,88.1548,88.2126,88.0585,88.1356,27755.0
2023-12-19 13:40:00,91.51,91.57,91.47,91.53,24948.0,88.1163,88.1741,88.0778,88.1356,24948.0
2023-12-19 13:50:00,91.54,91.55,91.31,91.38,27527.0,88.1452,88.1548,87.9237,87.9911,27527.0
2023-12-19 14:00:00,91.37,91.42,91.28,91.35,66077.0,87.9815,88.0296,87.8948,87.9622,66077.0
2023-12-19 14:10:00,91.36,91.52,91.36,91.49,74979.0,87.9719,88.1259,87.9719,88.097,74979.0
2023-12-19 14:20:00,91.49,91.51,91.41,91.43,23657.0,88.097,88.1163,88.02,88.0393,23657.0
2023-12-19 14:30:00,91.45,91.5,91.31,91.44,54544.0,88.0585,88.1067,87.9237,88.0489,54544.0
2023-12-19 14:40:00,91.45,91.57,91.34,91.55,55264.0,88.0585,88.1741,87.9526,88.1548,55264.0
2023-12-19 14:50:00,91.54,91.54,91.38,91.38,26274.0,88.1452,88.1452,87.9911,87.9911,26274.0
2023-12-19 15:00:00,91.39,91.51,91.28,91.35,43778.0,88.0007,88.1163,87.8948,87.9622,43778.0
2023-12-19 15:10:00,91.33,91.44,91.31,91.36,24854.0,87.943,88.0489,87.9237,87.9719,24854.0
2023-12-19 15:20:00,91.34,91.34,91.21,91.32,40479.0,87.9526,87.9526,87.8274,87.9333,40479.0
2023-12-19 15:30:00,91.33,91.33,91.18,91.22,69649.0,87.943,87.943,87.7985,87.8371,69649.0
2023-12-19 15:40:00,91.22,91.4,91.16,91.17,90919.0,87.8371,88.0104,87.7793,87.7889,90919.0
2023-12-19 15:50:00,91.17,91.4,91.16,91.38,336415.0,87.7889,88.0104,87.7793,87.9911,336415.0
2023-12-20 09:30:00,90.34,90.81,90.28,90.77,75559.0,86.9897,87.4423,86.9319,87.4037,75559.0
2023-12-20 09:40:00,90.8,90.81,90.36,90.42,46572.0,87.4326,87.4423,87.0089,87.0667,46572.0
2023-12-20 09:50:00,90.4,90.52,90.27,90.47,70877.0,87.0475,87.163,86.9223,87.1149,70877.0
2023-12-20 10:00:00,90.5,90.67,90.47,90.6,97039.0,87.1438,87.3075,87.1149,87.24,97039.0
2023-12-20 10:10:00,90.63,90.63,90.42,90.46,60815.0,87.2689,87.2689,87.0667,87.1052,60815.0
2023-12-20 10:20:00,90.46,90.82,90.43,90.81,28057.0,87.1052,87.4519,87.0764,87.4423,28057.0
2023-12-20 10:30:00,90.82,91.05,90.82,90.93,45702.0,87.4519,87.6734,87.4519,87.5578,45702.0
2023-12-20 10:40:00,90.95,91.16,90.82,91.03,59535.0,87.5771,87.7793,87.4519,87.6541,59535.0
2023-12-20 10:50:00,91.05,91.1,90.98,91.0,86025.0,87.6734,87.7215,87.606,87.6252,86025.0
2023-12-20 11:00:00,91.0,91.07,90.86,90.89,50142.0,87.6252,87.6926,87.4904,87.5193,50142.0
2023-12-20 11:10:00,90.9,90.96,90.78,90.87,65807.0,87.5289,87.5867,87.4134,87.5,65807.0
2023-12-20 11:20:00,90.87,91.01,90.86,90.94,34360.0,87.5,87.6348,87.4904,87.5674,34360.0
2023-12-20 11:30:00,90.93,90.99,90.82,90.94,33959.0,87.5578,87.6156,87.4519,87.5674,33959.0
2023-12-20 11:40:00,90.95,90.98,90.86,90.94,34853.0,87.5771,87.606,87.4904,87.5674,34853.0
2023-12-20 11:50:00,90.94,91.05,90.94,90.99,27231.0,87.5674,87.6734,87.5674,87.6156,27231.0
2023-12-20 12:00:00,90.99,91.12,90.98,90.99,27847.0,87.6156,87.7408,87.606,87.6156,27847.0
2023-12-20 12:10:00,90.98,91.03,90.86,90.89,49233.0,87.606,87.6541,87.4904,87.5193,49233.0
2023-12-20 12:20:00,90.88,91.05,90.84,91.02,39300.0,87.5097,87.6734,87.4711,87.6445,39300.0
2023-12-20 12:30:00,91.02,91.03,90.81,90.89,37454.0,87.6445,87.6541,87.4423,87.5193,37454.0
2023-12-20 12:40:00,90.89,90.99,90.85,90.91,36322.0,87.5193,87.6156,87.4808,87.5385,36322.0
2023-12-20 12:50:00,90.91,90.96,90.85,90.92,33113.0,87.5385,87.5867,87.4808,87.5482,33113.0
2023-12-20 13:00:00,90.93,90.93,90.79,90.87,29231.0,87.5578,87.5578,87.423,87.5,29231.0
2023-12-20 13:10:00,90.85,90.9,90.83,90.88,21300.0,87.4808,87.5289,87.4615,87.5097,21300.0
2023-12-20 13:20:00,90.88,90.89,90.71,90.78,25581.0,87.5097,87.5193,87.346,87.4134,25581.0
2023-12-20 13:30:00,90.79,90.87,90.76,90.77,27905.0,87.423,87.5,87.3941,87.4037,27905.0
2023-12-20 13:40:00,90.77,90.8,90.67,90.74,31397.0,87.4037,87.4326,87.3075,87.3749,31397.0
2023-12-20 13:50:00,90.73,90.74,90.6,90.61,34736.0,87.3652,87.3749,87.24,87.2497,34736.0
2023-12-20 14:00:00,90.59,90.59,90.4,90.48,31841.0,87.2304,87.2304,87.0475,87.1245,31841.0
2023-12-20 14:10:00,90.49,90.55,90.43,90.43,29548.0,87.1341,87.1919,87.0764,87.0764,29548.0
2023-12-20 14:20:00,90.41,90.44,90.18,90.21,33546.0,87.0571,87.086,86.8356,86.8645,33546.0
2023-12-20 14:30:00,90.19,90.24,89.82,89.87,125511.0,86.8453,86.8934,86.489,86.5371,125511.0
2023-12-20 14:40:00,89.85,90.06,89.46,89.56,53700.0,86.5179,86.7201,86.1423,86.2386,53700.0
2023-12-20 14:50:00,89.58,89.6,88.92,89.02,97159.0,86.2579,86.2771,85.6223,85.7186,97159.0
2023-12-20 15:00:00,89.0,89.17,88.52,88.79,115225.0,85.6994,85.8631,85.2372,85.4972,115225.0
2023-12-20 15:10:00,88.81,89.26,88.72,89.16,95225.0,85.5164,85.9497,85.4298,85.8534,95225.0
2023-12-20 15:20:00,89.16,89.26,88.68,88.71,134572.0,85.8534,85.9497,85.3913,85.4201,134572.0
2023-12-20 15:30:00,88.7,88.9,88.62,88.64,113594.0,85.4105,85.6031,85.3335,85.3527,113594.0
2023-12-20 15:40:00,88.64,88.88,88.63,88.81,148917.0,85.3527,85.5838,85.3431,85.5164,148917.0
2023-12-20 15:50:00,88.83,88.92,88.47,88.47,516587.0,85.5357,85.6223,85.189,85.189,516587.0
2023-12-21 09:30:00,89.95,90.36,89.69,89.69,85354.0,86.6142,87.0089,86.3638,86.3638,85354.0
2023-12-21 09:40:00,89.72,89.86,89.32,89.85,40310.0,86.3927,86.5275,86.0075,86.5179,40310.0
2023-12-21 09:50:00,89.81,89.95,89.46,89.56,99152.0,86.4793,86.6142,86.1423,86.2386,99152.0
2023-12-21 10:00:00,89.58,89.65,89.17,89.19,172557.0,86.2579,86.3253,85.8631,85.8823,172557.0
2023-12-21 10:10:00,89.2,89.81,89.18,89.74,104450.0,85.892,86.4793,85.8727,86.4119,104450.0
2023-12-21 10:20:00,89.75,89.98,89.4,89.53,54139.0,86.4216,86.643,86.0845,86.2097,54139.0
2023-12-21 10:30:00,89.56,89.79,89.5,89.51,52206.0,86.2386,86.4601,86.1808,86.1905,52206.0
2023-12-21 10:40:00,89.53,89.72,89.44,89.56,47718.0,86.2097,86.3927,86.1231,86.2386,47718.0
2023-12-21 10:50:00,89.55,89.91,89.48,89.91,38662.0,86.229,86.5756,86.1616,86.5756,38662.0
2023-12-21 11:00:00,89.98,90.12,89.83,89.93,24445.0,86.643,86.7778,86.4986,86.5949,24445.0
2023-12-21 11:10:00,90.01,90.12,89.87,89.92,23447.0,86.6719,86.7778,86.5371,86.5853,23447.0
2023-12-21 11:20:00,89.93,90.14,89.88,90.07,18974.0,86.5949,86.7971,86.5467,86.7297,18974.0
2023-12-21 11:30:00,90.08,90.33,90.03,90.32,32887.0,86.7393,86.9801,86.6912,86.9704,32887.0
2023-12-21 11:40:00,90.29,90.32,90.12,90.13,20357.0,86.9415,86.9704,86.7778,86.7875,20357.0
2023-12-21 11:50:00,90.14,90.15,89.86,89.87,32944.0,86.7971,86.8067,86.5275,86.5371,32944.0
2023-12-21 12:00:00,89.88,89.97,89.53,89.54,24700.0,86.5467,86.6334,86.2097,86.2194,24700.0
2023-12-21 12:10:00,89.55,89.59,89.29,89.29,56445.0,86.229,86.2675,85.9786,85.9786,56445.0
2023-12-21 12:20:00,89.3,89.37,89.19,89.32,58927.0,85.9883,86.0557,85.8823,86.0075,58927.0
2023-12-21 12:30:00,89.34,89.51,89.28,89.41,56045.0,86.0268,86.1905,85.969,86.0942,56045.0
2023-12-21 12:40:00,89.41,89.58,89.41,89.52,28372.0,86.0942,86.2579,86.0942,86.2001,28372.0
2023-12-21 12:50:00,89.53,89.54,89.22,89.29,32898.0,86.2097,86.2194,85.9112,85.9786,32898.0
2023-12-21 13:00:00,89.29,89.5,89.29,89.35,42023.0,85.9786,86.1808,85.9786,86.0364,42023.0
2023-12-21 13:10:00,89.34,89.43,89.02,89.06,31768.0,86.0268,86.1134,85.7186,85.7572,31768.0
2023-12-21 13:20:00,89.06,89.42,89.02,89.32,46708.0,85.7572,86.1038,85.7186,86.0075,46708.0
2023-12-21 13:30:00,89.35,89.43,89.2,89.21,63400.0,86.0364,86.1134,85.892,85.9016,63400.0
2023-12-21 13:40:00,89.2,89.32,89.13,89.16,134348.0,85.892,86.0075,85.8246,85.8534,134348.0
2023-12-21 13:50:00,89.16,89.3,89.11,89.23,79999.0,85.8534,85.9883,85.8053,85.9209,79999.0
2023-12-21 14:00:00,89.22,89.27,89.1,89.15,56756.0,85.9112,85.9594,85.7957,85.8438,56756.0
2023-12-21 14:10:00,89.14,89.21,88.98,89.18,53284.0,85.8342,85.9016,85.6801,85.8727,53284.0
2023-12-21 14:20:00,89.19,89.19,88.89,89.01,64056.0,85.8823,85.8823,85.5935,85.709,64056.0
2023-12-21 14:30:00,89.0,89.23,88.93,89.2,130402.0,85.6994,85.9209,85.632,85.892,130402.0
2023-12-21 14:40:00,89.2,89.24,89.1,89.1,69633.0,85.892,85.9305,85.7957,85.7957,69633.0
2023-12-21 14:50:00,89.11,89.15,88.9,89.09,69262.0,85.8053,85.8438,85.6031,85.786,69262.0
2023-12-21 15:00:00,89.09,89.34,89.06,89.34,107908.0,85.786,86.0268,85.7572,86.0268,107908.0
2023-12-21 15:10:00,89.33,89.52,89.33,89.51,71077.0,86.0171,86.2001,86.0171,86.1905,71077.0
2023-12-21 15:20:00,89.51,89.81,89.48,89.81,62968.0,86.1905,86.4793,86.1616,86.4793,62968.0
2023-12-21 15:30:00,89.81,89.89,89.68,89.84,82486.0,86.4793,86.5564,86.3542,86.5082,82486.0
2023-12-21 15:40:00,89.84,90.04,89.84,90.03,100755.0,86.5082,86.7008,86.5082,86.6912,100755.0
2023-12-21 15:50:00,90.03,90.17,89.77,89.87,399248.0,86.6912,86.826,86.4408,86.5371,399248.0
2023-12-22 09:30:00,90.55,91.22,90.34,91.17,62241.0,87.1919,87.8371,86.9897,87.7889,62241.0
2023-12-22 09:40:00,91.15,91.41,91.02,91.18,22496.0,87.7696,88.02,87.6445,87.7985,22496.0
2023-12-22 09:50:00,91.15,91.33,90.84,90.84,20262.0,87.7696,87.943,87.4711,87.4711,20262.0
2023-12-22 10:00:00,90.87,91.0,90.73,90.88,18029.0,87.5,87.6252,87.3652,87.5097,18029.0
2023-12-22 10:10:00,90.87,90.92,90.72,90.8,17478.0,87.5,87.5482,87.3556,87.4326,17478.0
2023-12-22 10:20:00,90.81,90.83,90.63,90.79,14179.0,87.4423,87.4615,87.2689,87.423,14179.0
2023-12-22 10:30:00,90.79,90.88,90.65,90.76,17919.0,87.423,87.5097,87.2882,87.3941,17919.0
2023-12-22 10:40:00,90.76,90.82,90.56,90.57,22061.0,87.3941,87.4519,87.2015,87.2112,22061.0
2023-12-22 10:50:00,90.56,90.6,90.41,90.47,23049.0,87.2015,87.24,87.0571,87.1149,23049.0
2023-12-22 11:00:00,90.45,90.52,90.27,90.51,26366.0,87.0956,87.163,86.9223,87.1534,26366.0
2023-12-22 11:10:00,90.49,90.54,90.4,90.41,13881.0,87.1341,87.1823,87.0475,87.0571,13881.0
2023-12-22 11:20:00,90.43,90.62,90.43,90.53,28761.0,87.0764,87.2593,87.0764,87.1726,28761.0
2023-12-22 11:30:00,90.55,90.63,90.43,90.46,16006.0,87.1919,87.2689,87.0764,87.1052,16006.0
2023-12-22 11:40:00,90.44,90.52,90.4,90.45,20055.0,87.086,87.163,87.0475,87.0956,20055.0
2023-12-22 11:50:00,90.48,90.56,90.48,90.55,27506.0,87.1245,87.2015,87.1245,87.1919,27506.0
2023-12-22 12:00:00,90.55,90.61,90.4,90.43,24072.0,87.1919,87.2497,87.0475,87.0764,24072.0
2023-12-22 12:10:00,90.41,90.5,90.34,90.49,10874.0,87.0571,87.1438,86.9897,87.1341,10874.0
2023-12-22 12:20:00,90.51,90.56,90.4,90.55,18335.0,87.1534,87.2015,87.0475,87.1919,18335.0
2023-12-22 12:30:00,90.55,90.65,90.47,90.62,15233.0,87.1919,87.2882,87.1149,87.2593,15233.0
2023-12-22 12:40:00,90.63,90.71,90.61,90.66,16698.0,87.2689,87.346,87.2497,87.2978,16698.0
2023-12-22 12:50:00,90.65,90.69,90.57,90.65,40156.0,87.2882,87.3267,87.2112,87.2882,40156.0
2023-12-22 13:00:00,90.67,90.73,90.55,90.72,16709.0,87.3075,87.3652,87.1919,87.3556,16709.0
2023-12-22 13:10:00,90.71,90.75,90.67,90.69,40535.0,87.346,87.3845,87.3075,87.3267,40535.0
2023-12-22 13:20:00,90.69,90.78,90.65,90.73,20392.0,87.3267,87.4134,87.2882,87.3652,20392.0
2023-12-22 13:30:00,90.72,90.77,90.69,90.72,26639.0,87.3556,87.4037,87.3267,87.3556,26639.0
2023-12-22 13:40:00,90.71,90.75,90.63,90.75,9538.0,87.346,87.3845,87.2689,87.3845,9538.0
2023-12-22 13:50:00,90.77,90.79,90.7,90.72,10928.0,87.4037,87.423,87.3363,87.3556,10928.0
2023-12-22 14:00:00,90.71,90.71,90.32,90.39,16090.0,87.346,87.346,86.9704,87.0378,16090.0
2023-12-22 14:10:00,90.4,90.45,90.08,90.2,34377.0,87.0475,87.0956,86.7393,86.8549,34377.0
2023-12-22 14:20:00,90.21,90.22,89.79,89.85,89414.0,86.8645,86.8741,86.4601,86.5179,89414.0
2023-12-22 14:30:00,89.85,90.15,89.66,89.99,49505.0,86.5179,86.8067,86.3349,86.6527,49505.0
2023-12-22 14:40:00,90.07,90.34,90.07,90.25,13833.0,86.7297,86.9897,86.7297,86.903,13833.0
2023-12-22 14:50:00,90.26,90.4,90.21,90.39,21990.0,86.9127,87.0475,86.8645,87.0378,21990.0
2023-12-22 15:00:00,90.4,90.46,90.12,90.12,18859.0,87.0475,87.1052,86.7778,86.7778,18859.0
2023-12-22 15:10:00,90.13,90.23,90.13,90.2,28179.0,86.7875,86.8838,86.7875,86.8549,28179.0
2023-12-22 15:20:00,90.2,90.29,90.14,90.29,37014.0,86.8549,86.9415,86.7971,86.9415,37014.0
2023-12-22 15:30:00,90.29,90.31,90.16,90.2,36011.0,86.9415,86.9608,86.8164,86.8549,36011.0
2023-12-22 15:40:00,90.19,90.3,90.12,90.17,44439.0,86.8453,86.9512,86.7778,86.826,44439.0
2023-12-22 15:50:00,90.17,90.26,90.09,90.19,273207.0,86.826,86.9127,86.749,86.8453,273207.0
2023-12-26 09:30:00,90.53,91.0,90.52,90.74,48245.0,87.1726,87.6252,87.163,87.3749,48245.0
2023-12-26 09:40:00,90.71,91.09,90.71,90.74,23046.0,87.346,87.7119,87.346,87.3749,23046.0
2023-12-26 09:50:00,90.72,90.79,90.66,90.73,18644.0,87.3556,87.423,87.2978,87.3652,18644.0
2023-12-26 10:00:00,90.74,90.83,90.71,90.8,19397.0,87.3749,87.4615,87.346,87.4326,19397.0
2023-12-26 10:10:00,90.81,91.0,90.81,90.92,19233.0,87.4423,87.6252,87.4423,87.5482,19233.0
2023-12-26 10:20:00,90.92,90.92,90.76,90.77,14699.0,87.5482,87.5482,87.3941,87.4037,14699.0
2023-12-26 10:30:00,90.82,90.93,90.8,90.89,13350.0,87.4519,87.5578,87.4326,87.5193,13350.0
2023-12-26 10:40:00,90.87,90.9,90.72,90.75,19459.0,87.5,87.5289,87.3556,87.3845,19459.0
2023-12-26 10:50:00,90.75,90.86,90.71,90.82,29349.0,87.3845,87.4904,87.346,87.4519,29349.0
2023-12-26 11:00:00,90.84,90.88,90.77,90.88,12509.0,87.4711,87.5097,87.4037,87.5097,12509.0
2023-12-26 11:10:00,90.89,90.98,90.85,90.93,8664.0,87.5193,87.606,87.4808,87.5578,8664.0
2023-12-26 11:20:00,90.94,91.0,90.87,91.0,11597.0,87.5674,87.6252,87.5,87.6252,11597.0
2023-12-26 11:30:00,91.0,91.07,90.98,91.02,15800.0,87.6252,87.6926,87.606,87.6445,15800.0
2023-12-26 11:40:00,91.02,91.05,90.94,90.96,10060.0,87.6445,87.6734,87.5674,87.5867,10060.0
2023-12-26 11:50:00,90.94,91.09,90.94,91.0,21372.0,87.5674,87.7119,87.5674,87.6252,21372.0
2023-12-26 12:00:00,90.99,91.03,90.94,91.02,12506.0,87.6156,87.6541,87.5674,87.6445,12506.0
2023-12-26 12:10:00,91.03,91.13,91.01,91.06,31555.0,87.6541,87.7504,87.6348,87.683,31555.0
2023-12-26 12:20:00,91.05,91.06,90.99,91.02,9558.0,87.6734,87.683,87.6156,87.6445,9558.0
2023-12-26 12:30:00,91.01,91.06,90.97,91.01,18248.0,87.6348,87.683,87.5963,87.6348,18248.0
2023-12-26 12:40:00,91.04,91.17,91.04,91.17,18180.0,87.6637,87.7889,87.6637,87.7889,18180.0
2023-12-26 12:50:00,91.14,91.14,91.01,91.04,11204.0,87.76,87.76,87.6348,87.6637,11204.0
2023-12-26 13:00:00,91.01,91.1,91.01,91.05,7710.0,87.6348,87.7215,87.6348,87.6734,7710.0
2023-12-26 13:10:00,91.09,91.15,91.07,91.09,14164.0,87.7119,87.7696,87.6926,87.7119,14164.0
2023-12-26 13:20:00,91.13,91.19,91.12,91.15,11683.0,87.7504,87.8082,87.7408,87.7696,11683.0
2023-12-26 13:30:00,91.18,91.21,91.09,91.09,11967.0,87.7985,87.8274,87.7119,87.7119,11967.0
2023-12-26 13:40:00,91.11,91.16,91.08,91.13,12195.0,87.7311,87.7793,87.7022,87.7504,12195.0
2023-12-26 13:50:00,91.13,91.13,91.04,91.06,13020.0,87.7504,87.7504,87.6637,87.683,13020.0
2023-12-26 14:00:00,91.06,91.15,91.04,91.1,10712.0,87.683,87.7696,87.6637,87.7215,10712.0
2023-12-26 14:10:00,91.1,91.17,91.07,91.13,12880.0,87.7215,87.7889,87.6926,87.7504,12880.0
2023-12-26 14:20:00,91.13,91.16,91.08,91.09,18760.0,87.7504,87.7793,87.7022,87.7119,18760.0
2023-12-26 14:30:00,91.1,91.19,91.08,91.18,21616.0,87.7215,87.8082,87.7022,87.7985,21616.0
2023-12-26 14:40:00,91.19,91.27,91.16,91.25,66622.0,87.8082,87.8852,87.7793,87.8659,66622.0
2023-12-26 14:50:00,91.26,91.4,91.26,91.4,18612.0,87.8756,88.0104,87.8756,88.0104,18612.0
2023-12-26 15:00:00,91.4,91.63,91.36,91.59,34772.0,88.0104,88.2318,87.9719,88.1933,34772.0
2023-12-26 15:10:00,91.59,91.62,91.5,91.54,34119.0,88.1933,88.2222,88.1067,88.1452,34119.0
2023-12-26 15:20:00,91.54,91.77,91.54,91.66,44637.0,88.1452,88.3667,88.1452,88.2607,44637.0
2023-12-26 15:30:00,91.66,91.78,91.64,91.69,56441.0,88.2607,88.3763,88.2415,88.2896,56441.0
2023-12-26 15:40:00,91.68,91.76,91.62,91.64,63109.0,88.28,88.357,88.2222,88.2415,63109.0
2023-12-26 15:50:00,91.64,91.68,91.22,91.32,210215.0,88.2415,88.28,87.8371,87.9333,210215.0
2023-12-27 09:30:00,91.58,91.79,91.17,91.52,38234.0,88.1837,88.3859,87.7889,88.1259,38234.0
2023-12-27 09:40:00,91.47,91.47,91.17,91.29,17498.0,88.0778,88.0778,87.7889,87.9045,17498.0
2023-12-27 09:50:00,91.31,91.51,91.31,91.5,11736.0,87.9237,88.1163,87.9237,88.1067,11736.0
2023-12-27 10:00:00,91.49,91.61,91.25,91.32,19836.0,88.097,88.2126,87.8659,87.9333,19836.0
2023-12-27 10:10:00,91.33,91.34,91.06,91.17,23508.0,87.943,87.9526,87.683,87.7889,23508.0
2023-12-27 10:20:00,91.15,91.31,91.1,91.24,13746.0,87.7696,87.9237,87.7215,87.8563,13746.0
2023-12-27 10:30:00,91.22,91.22,91.05,91.11,16965.0,87.8371,87.8371,87.6734,87.7311,16965.0
2023-12-27 10:40:00,91.11,91.14,90.87,90.89,20901.0,87.7311,87.76,87.5,87.5193,20901.0
2023-12-27 10:50:00,90.88,91.05,90.83,90.99,14522.0,87.5097,87.6734,87.4615,87.6156,14522.0
2023-12-27 11:00:00,90.97,91.07,90.92,91.01,15596.0,87.5963,87.6926,87.5482,87.6348,15596.0
2023-12-27 11:10:00,90.99,91.18,90.98,91.15,11387.0,87.6156,87.7985,87.606,87.7696,11387.0
2023-12-27 11:20:00,91.16,91.21,91.11,91.15,14645.0,87.7793,87.8274,87.7311,87.7696,14645.0
2023-12-27 11:30:00,91.17,91.3,91.1,91.13,27095.0,87.7889,87.9141,87.7215,87.7504,27095.0
2023-12-27 11:40:00,91.12,91.18,91.02,91.05,23493.0,87.7408,87.7985,87.6445,87.6734,23493.0
2023-12-27 11:50:00,91.04,91.11,90.98,91.09,19031.0,87.6637,87.7311,87.606,87.7119,19031.0
2023-12-27 12:00:00,91.09,91.14,90.99,91.04,32581.0,87.7119,87.76,87.6156,87.6637,32581.0
2023-12-27 12:10:00,91.04,91.13,90.99,91.0,29310.0,87.6637,87.7504,87.6156,87.6252,29310.0
2023-12-27 12:20:00,90.99,91.04,90.97,90.98,19664.0,87.6156,87.6637,87.5963,87.606,19664.0
2023-12-27 12:30:00,90.98,91.01,90.81,90.84,18061.0,87.606,87.6348,87.4423,87.4711,18061.0
2023-12-27 12:40:00,90.86,90.86,90.75,90.81,15896.0,87.4904,87.4904,87.3845,87.4423,15896.0
2023-12-27 12:50:00,90.81,90.96,90.81,90.91,11663.0,87.4423,87.5867,87.4423,87.5385,11663.0
2023-12-27 13:00:00,90.91,91.17,90.89,91.08,46308.0,87.5385,87.7889,87.5193,87.7022,46308.0
2023-12-27 13:10:00,91.08,91.23,91.05,91.15,31603.0,87.7022,87.8467,87.6734,87.7696,31603.0
2023-12-27 13:20:00,91.14,91.16,91.04,91.06,14270.0,87.76,87.7793,87.6637,87.683,14270.0
2023-12-27 13:30:00,91.08,91.13,91.03,91.11,13477.0,87.7022,87.7504,87.6541,87.7311,13477.0
2023-12-27 13:40:00,91.12,91.15,91.01,91.04,14585.0,87.7408,87.7696,87.6348,87.6637,14585.0
2023-12-27 13:50:00,91.03,91.09,90.94,90.95,19143.0,87.6541,87.7119,87.5674,87.5771,19143.0
2023-12-27 14:00:00,90.93,90.93,90.63,90.79,23176.0,87.5578,87.5578,87.2689,87.423,23176.0
2023-12-27 14:10:00,90.8,90.81,90.68,90.74,26078.0,87.4326,87.4423,87.3171,87.3749,26078.0
2023-12-27 14:20:00,90.74,90.99,90.74,90.93,31274.0,87.3749,87.6156,87.3749,87.5578,31274.0
2023-12-27 14:30:00,90.94,90.94,90.77,90.87,18805.0,87.5674,87.5674,87.4037,87.5,18805.0
2023-12-27 14:40:00,90.85,90.92,90.78,90.83,10262.0,87.4808,87.5482,87.4134,87.4615,10262.0
2023-12-27 14:50:00,90.83,90.86,90.78,90.85,13723.0,87.4615,87.4904,87.4134,87.4808,13723.0
2023-12-27 15:00:00,90.87,90.97,90.84,90.93,18237.0,87.5,87.5963,87.4711,87.5578,18237.0
2023-12-27 15:10:00,90.93,91.04,90.9,90.97,17450.0,87.5578,87.6637,87.5289,87.5963,17450.0
2023-12-27 15:20:00,90.98,91.02,90.83,90.99,18686.0,87.606,87.6445,87.4615,87.6156,18686.0
2023-12-27 15:30:00,90.99,91.08,90.94,91.07,20792.0,87.6156,87.7022,87.5674,87.6926,20792.0
2023-12-27 15:40:00,91.08,91.09,90.95,91.01,32549.0,87.7022,87.7119,87.5771,87.6348,32549.0
2023-12-27 15:50:00,91.0,91.2,90.73,91.15,364893.0,87.6252,87.8178,87.3652,87.7696,364893.0
2023-12-28 09:30:00,91.48,91.71,90.82,90.98,62426.0,88.0874,88.3089,87.4519,87.606,62426.0
2023-12-28 09:40:00,90.97,91.21,90.81,91.19,19976.0,87.5963,87.8274,87.4423,87.8082,19976.0
2023-12-28 09:50:00,91.23,91.55,91.18,91.49,22887.0,87.8467,88.1548,87.7985,88.097,22887.0
2023-12-28 10:00:00,91.46,91.56,91.36,91.36,18196.0,88.0682,88.1644,87.9719,87.9719,18196.0
2023-12-28 10:10:00,91.37,91.56,91.36,91.52,16423.0,87.9815,88.1644,87.9719,88.1259,16423.0
2023-12-28 10:20:00,91.58,91.77,91.54,91.72,19742.0,88.1837,88.3667,88.1452,88.3185,19742.0
2023-12-28 10:30:00,91.72,91.73,91.6,91.68,18653.0,88.3185,88.3281,88.203,88.28,18653.0
2023-12-28 10:40:00,91.67,91.72,91.41,91.43,21550.0,88.2704,88.3185,88.02,88.0393,21550.0
2023-12-28 10:50:00,91.42,91.5,91.27,91.29,24100.0,88.0296,88.1067,87.8852,87.9045,24100.0
2023-12-28 11:00:00,91.3,91.32,91.15,91.25,16770.0,87.9141,87.9333,87.7696,87.8659,16770.0
2023-12-28 11:10:00,91.28,91.35,91.23,91.23,15962.0,87.8948,87.9622,87.8467,87.8467,15962.0
2023-12-28 11:20:00,91.2,91.34,91.2,91.3,19676.0,87.8178,87.9526,87.8178,87.9141,19676.0
2023-12-28 11:30:00,91.28,91.28,91.13,91.17,12040.0,87.8948,87.8948,87.7504,87.7889,12040.0
2023-12-28 11:40:00,91.16,91.26,91.15,91.19,17709.0,87.7793,87.8756,87.7696,87.8082,17709.0
2023-12-28 11:50:00,91.22,91.22,91.1,91.16,10070.0,87.8371,87.8371,87.7215,87.7793,10070.0
2023-12-28 12:00:00,91.16,91.3,91.13,91.13,11500.0,87.7793,87.9141,87.7504,87.7504,11500.0
2023-12-28 12:10:00,91.15,91.19,91.12,91.14,22536.0,87.7696,87.8082,87.7408,87.76,22536.0
2023-12-28 12:20:00,91.15,91.15,91.04,91.07,15447.0,87.7696,87.7696,87.6637,87.6926,15447.0
2023-12-28 12:30:00,91.06,91.13,91.05,91.07,15161.0,87.683,87.7504,87.6734,87.6926,15161.0
2023-12-28 12:40:00,91.08,91.09,90.95,90.95,11600.0,87.7022,87.7119,87.5771,87.5771,11600.0
2023-12-28 12:50:00,90.98,91.14,90.98,91.13,9275.0,87.606,87.76,87.606,87.7504,9275.0
2023-12-28 13:00:00,91.14,91.14,90.88,91.08,14777.0,87.76,87.76,87.5097,87.7022,14777.0
2023-12-28 13:10:00,91.1,91.13,90.99,91.11,5410.0,87.7215,87.7504,87.6156,87.7311,5410.0
2023-12-28 13:20:00,91.11,91.17,91.1,91.15,11427.0,87.7311,87.7889,87.7215,87.7696,11427.0
2023-12-28 13:30:00,91.15,91.31,91.15,91.26,15233.0,87.7696,87.9237,87.7696,87.8756,15233.0
2023-12-28 13:40:00,91.24,91.24,91.04,91.11,11562.0,87.8563,87.8563,87.6637,87.7311,11562.0
2023-12-28 13:50:00,91.1,91.19,91.07,91.1,14198.0,87.7215,87.8082,87.6926,87.7215,14198.0
2023-12-28 14:00:00,91.1,91.18,91.05,91.1,13139.0,87.7215,87.7985,87.6734,87.7215,13139.0
2023-12-28 14:10:00,91.09,91.16,91.07,91.13,16953.0,87.7119,87.7793,87.6926,87.7504,16953.0
2023-12-28 14:20:00,91.13,91.15,91.08,91.11,20391.0,87.7504,87.7696,87.7022,87.7311,20391.0
2023-12-28 14:30:00,91.1,91.15,91.02,91.1,12384.0,87.7215,87.7696,87.6445,87.7215,12384.0
2023-12-28 14:40:00,91.12,91.13,91.02,91.06,13365.0,87.7408,87.7504,87.6445,87.683,13365.0
2023-12-28 14:50:00,91.05,91.07,90.98,90.99,36337.0,87.6734,87.6926,87.606,87.6156,36337.0
2023-12-28 15:00:00,90.99,91.1,90.93,91.1,21958.0,87.6156,87.7215,87.5578,87.7215,21958.0
2023-12-28 15:10:00,91.11,91.15,90.91,91.02,50993.0,87.7311,87.7696,87.5385,87.6445,50993.0
2023-12-28 15:20:00,91.01,91.04,90.95,90.98,17365.0,87.6348,87.6637,87.5771,87.606,17365.0
2023-12-28 15:30:00,90.98,91.05,90.97,91.04,24093.0,87.606,87.6734,87.5963,87.6637,24093.0
2023-12-28 15:40:00,91.04,91.14,90.99,91.05,40468.0,87.6637,87.76,87.6156,87.6734,40468.0
2023-12-28 15:50:00,91.04,91.14,90.76,90.84,233073.0,87.6637,87.76,87.3941,87.4711,233073.0
2023-12-29 09:30:00,90.75,91.33,90.53,91.19,42613.0,87.3845,87.943,87.1726,87.8082,42613.0
2023-12-29 09:40:00,91.11,91.13,90.9,91.12,15568.0,87.7311,87.7504,87.5289,87.7408,15568.0
2023-12-29 09:50:00,91.1,91.21,90.98,90.98,13390.0,87.7215,87.8274,87.606,87.606,13390.0
2023-12-29 10:00:00,91.0,91.08,90.85,90.86,27483.0,87.6252,87.7022,87.4808,87.4904,27483.0
2023-12-29 10:10:00,90.85,91.05,90.84,91.04,19883.0,87.4808,87.6734,87.4711,87.6637,19883.0
2023-12-29 10:20:00,91.05,91.06,90.89,90.93,21462.0,87.6734,87.683,87.5193,87.5578,21462.0
2023-12-29 10:30:00,90.91,90.93,90.75,90.88,22640.0,87.5385,87.5578,87.3845,87.5097,22640.0
2023-12-29 10:40:00,90.87,90.87,90.14,90.23,27857.0,87.5,87.5,86.7971,86.8838,27857.0
2023-12-29 10:50:00,90.24,90.35,90.17,90.32,13329.0,86.8934,86.9993,86.826,86.9704,13329.0
2023-12-29 11:00:00,90.33,90.42,90.07,90.19,21805.0,86.9801,87.0667,86.7297,86.8453,21805.0
2023-12-29 11:10:00,90.18,90.2,89.78,89.99,23140.0,86.8356,86.8549,86.4505,86.6527,23140.0
2023-12-29 11:20:00,89.95,90.03,89.76,89.77,19275.0,86.6142,86.6912,86.4312,86.4408,19275.0
2023-12-29 11:30:00,89.8,89.92,89.72,89.91,23051.0,86.4697,86.5853,86.3927,86.5756,23051.0
2023-12-29 11:40:00,89.93,90.1,89.91,90.09,17843.0,86.5949,86.7586,86.5756,86.749,17843.0
2023-12-29 11:50:00,90.13,90.2,90.0,90.11,17143.0,86.7875,86.8549,86.6623,86.7682,17143.0
2023-12-29 12:00:00,90.22,90.26,90.05,90.07,11872.0,86.8741,86.9127,86.7104,86.7297,11872.0
2023-12-29 12:10:00,90.07,90.13,89.94,90.02,26505.0,86.7297,86.7875,86.6045,86.6816,26505.0
2023-12-29 12:20:00,90.03,90.07,89.91,89.95,16464.0,86.6912,86.7297,86.5756,86.6142,16464.0
2023-12-29 12:30:00,89.95,90.11,89.95,90.11,16010.0,86.6142,86.7682,86.6142,86.7682,16010.0
2023-12-29 12:40:00,90.08,90.17,90.04,90.08,18342.0,86.7393,86.826,86.7008,86.7393,18342.0
2023-12-29 12:50:00,90.09,90.4,90.09,90.37,9457.0,86.749,87.0475,86.749,87.0186,9457.0
2023-12-29 13:00:00,90.33,90.36,90.25,90.31,12533.0,86.9801,87.0089,86.903,86.9608,12533.0
2023-12-29 13:10:00,90.31,90.32,90.12,90.12,25246.0,86.9608,86.9704,86.7778,86.7778,25246.0
2023-12-29 13:20:00,90.09,90.11,90.02,90.03,11310.0,86.749,86.7682,86.6816,86.6912,11310.0
2023-12-29 13:30:00,90.06,90.23,90.05,90.23,11480.0,86.7201,86.8838,86.7104,86.8838,11480.0
2023-12-29 13:40:00,90.25,90.44,90.21,90.42,14151.0,86.903,87.086,86.8645,87.0667,14151.0
2023-12-29 13:50:00,90.41,90.42,90.19,90.29,10689.0,87.0571,87.0667,86.8453,86.9415,10689.0
2023-12-29 14:00:00,90.3,90.32,90.23,90.28,9192.0,86.9512,86.9704,86.8838,86.9319,9192.0
2023-12-29 14:10:00,90.28,90.29,90.17,90.24,13787.0,86.9319,86.9415,86.826,86.8934,13787.0
2023-12-29 14:20:00,90.25,90.34,90.18,90.22,65961.0,86.903,86.9897,86.8356,86.8741,65961.0
2023-12-29 14:30:00,90.23,90.31,90.23,90.27,11292.0,86.8838,86.9608,86.8838,86.9223,11292.0
2023-12-29 14:40:00,90.26,90.29,90.19,90.29,19557.0,86.9127,86.9415,86.8453,86.9415,19557.0
2023-12-29 14:50:00,90.29,90.37,90.29,90.33,14609.0,86.9415,87.0186,86.9415,86.9801,14609.0
2023-12-29 15:00:00,90.32,90.36,90.16,90.36,19762.0,86.9704,87.0089,86.8164,87.0089,19762.0
2023-12-29 15:10:00,90.36,90.39,90.19,90.24,24766.0,87.0089,87.0378,86.8453,86.8934,24766.0
2023-12-29 15:20:00,90.22,90.33,90.14,90.32,27598.0,86.8741,86.9801,86.7971,86.9704,27598.0
2023-12-29 15:30:00,90.31,90.32,90.2,90.26,31805.0,86.9608,86.9704,86.8549,86.9127,31805.0
2023-12-29 15:40:00,90.26,90.31,90.17,90.2,36908.0,86.9127,86.9608,86.826,86.8549,36908.0
2023-12-29 15:50:00,90.18,90.26,89.88,90.19,325471.0,86.8356,86.9127,86.5467,86.8453,325471.0
2024-01-02 09:30:00,89.4,89.52,88.78,88.83,66966.0,86.0845,86.2001,85.4875,85.5357,66966.0
2024-01-02 09:40:00,88.78,88.87,88.34,88.38,65400.0,85.4875,85.5742,85.0639,85.1024,65400.0
2024-01-02 09:50:00,88.34,88.79,88.34,88.73,60541.0,85.0639,85.4972,85.0639,85.4394,60541.0
2024-01-02 10:00:00,88.73,89.05,88.55,88.74,38980.0,85.4394,85.7475,85.2661,85.449,38980.0
2024-01-02 10:10:00,88.72,88.79,88.47,88.73,38615.0,85.4298,85.4972,85.189,85.4394,38615.0
2024-01-02 10:20:00,88.71,88.89,88.57,88.64,35128.0,85.4201,85.5935,85.2853,85.3527,35128.0
2024-01-02 10:30:00,88.63,88.63,88.25,88.31,40557.0,85.3431,85.3431,84.9772,85.035,40557.0
2024-01-02 10:40:00,88.3,88.54,88.3,88.37,25330.0,85.0253,85.2564,85.0253,85.0927,25330.0
2024-01-02 10:50:00,88.35,88.59,88.2,88.28,33416.0,85.0735,85.3046,84.9291,85.0061,33416.0
2024-01-02 11:00:00,88.28,88.49,88.26,88.49,41309.0,85.0061,85.2083,84.9868,85.2083,41309.0
2024-01-02 11:10:00,88.5,88.62,88.36,88.41,31443.0,85.2179,85.3335,85.0831,85.1313,31443.0
2024-01-02 11:20:00,88.42,88.48,88.3,88.3,50756.0,85.1409,85.1987,85.0253,85.0253,50756.0
2024-01-02 11:30:00,88.3,88.52,88.27,88.49,39259.0,85.0253,85.2372,84.9965,85.2083,39259.0
2024-01-02 11:40:00,88.5,88.67,88.46,88.57,54550.0,85.2179,85.3816,85.1794,85.2853,54550.0
2024-01-02 11:50:00,88.57,88.57,88.35,88.51,31014.0,85.2853,85.2853,85.0735,85.2276,31014.0
2024-01-02 12:00:00,88.51,88.55,88.4,88.43,50503.0,85.2276,85.2661,85.1216,85.1505,50503.0
2024-01-02 12:10:00,88.42,88.56,88.4,88.45,30275.0,85.1409,85.2757,85.1216,85.1698,30275.0
2024-01-02 12:20:00,88.47,88.53,88.26,88.28,32866.0,85.189,85.2468,84.9868,85.0061,32866.0
2024-01-02 12:30:00,88.28,88.3,88.18,88.23,30000.0,85.0061,85.0253,84.9098,84.9579,30000.0
2024-01-02 12:40:00,88.25,88.31,87.82,87.88,64792.0,84.9772,85.035,84.5631,84.6209,64792.0
2024-01-02 12:50:00,87.91,87.97,87.67,87.69,29559.0,84.6498,84.7076,84.4187,84.438,29559.0
2024-01-02 13:00:00,87.65,87.67,87.48,87.54,46747.0,84.3994,84.4187,84.2358,84.2935,46747.0
2024-01-02 13:10:00,87.54,87.9,87.5,87.81,41392.0,84.2935,84.6402,84.255,84.5535,41392.0
2024-01-02 13:20:00,87.81,87.87,87.76,87.82,47443.0,84.5535,84.6113,84.5054,84.5631,47443.0
2024-01-02 13:30:00,87.81,87.89,87.74,87.76,44332.0,84.5535,84.6305,84.4861,84.5054,44332.0
2024-01-02 13:40:00,87.74,87.78,87.59,87.69,59092.0,84.4861,84.5246,84.3417,84.438,59092.0
2024-01-02 13:50:00,87.67,87.69,87.31,87.34,51456.0,84.4187,84.438,84.0721,84.1009,51456.0
2024-01-02 14:00:00,87.34,87.43,87.04,87.15,50239.0,84.1009,84.1876,83.8121,83.918,50239.0
2024-01-02 14:10:00,87.14,87.24,87.06,87.22,72134.0,83.9084,84.0047,83.8313,83.9854,72134.0
2024-01-02 14:20:00,87.22,87.34,87.19,87.32,30762.0,83.9854,84.1009,83.9565,84.0817,30762.0
2024-01-02 14:30:00,87.3,87.3,87.05,87.06,46180.0,84.0624,84.0624,83.8217,83.8313,46180.0
2024-01-02 14:40:00,87.05,87.13,87.0,87.0,44056.0,83.8217,83.8987,83.7736,83.7736,44056.0
2024-01-02 14:50:00,87.01,87.05,86.7,86.7,56117.0,83.7832,83.8217,83.4847,83.4847,56117.0
2024-01-02 15:00:00,86.71,86.73,86.22,86.25,182260.0,83.4943,83.5136,83.0225,83.0514,182260.0
2024-01-02 15:10:00,86.25,86.32,85.94,86.2,145949.0,83.0514,83.1188,82.7529,83.0032,145949.0
2024-01-02 15:20:00,86.22,86.22,85.83,86.01,124783.0,83.0225,83.0225,82.6469,82.8203,124783.0
2024-01-02 15:30:00,86.0,86.27,85.98,86.04,167889.0,82.8106,83.0706,82.7914,82.8492,167889.0
2024-01-02 15:40:00,86.03,86.25,85.95,86.18,163500.0,82.8395,83.0514,82.7625,82.984,163500.0
2024-01-02 15:50:00,86.19,86.67,86.19,86.61,603699.0,82.9936,83.4558,82.9936,83.398,603699.0
2024-01-03 09:30:00,85.34,85.35,84.49,84.72,104173.0,82.1751,82.1847,81.3566,81.5781,104173.0
2024-01-03 09:40:00,84.69,85.54,84.68,85.11,61408.0,81.5492,82.3677,81.5396,81.9536,61408.0
2024-01-03 09:50:00,85.12,85.36,84.83,84.95,34829.0,81.9633,82.1944,81.684,81.7996,34829.0
2024-01-03 10:00:00,84.92,85.29,84.85,85.12,64088.0,81.7707,82.127,81.7033,81.9633,64088.0
2024-01-03 10:10:00,85.06,85.06,84.53,84.53,44752.0,81.9055,81.9055,81.3952,81.3952,44752.0
2024-01-03 10:20:00,84.52,84.68,84.32,84.49,37816.0,81.3855,81.5396,81.1929,81.3566,37816.0
2024-01-03 10:30:00,84.49,84.59,83.94,83.97,74119.0,81.3566,81.4529,80.827,80.8559,74119.0
2024-01-03 10:40:00,83.97,84.26,83.92,84.04,153997.0,80.8559,81.1352,80.8078,80.9233,153997.0
2024-01-03 10:50:00,84.04,84.44,83.98,84.44,75171.0,80.9233,81.3085,80.8656,81.3085,75171.0
2024-01-03 11:00:00,84.45,84.62,84.3,84.35,98601.0,81.3181,81.4818,81.1737,81.2218,98601.0
2024-01-03 11:10:00,84.35,84.41,84.25,84.31,64333.0,81.2218,81.2796,81.1255,81.1833,64333.0
2024-01-03 11:20:00,84.33,84.39,84.14,84.31,59836.0,81.2026,81.2603,81.0196,81.1833,59836.0
2024-01-03 11:30:00,84.31,84.48,84.15,84.15,90776.0,81.1833,81.347,81.0292,81.0292,90776.0
2024-01-03 11:40:00,84.16,84.24,84.04,84.17,69669.0,81.0389,81.1159,80.9233,81.0485,69669.0
2024-01-03 11:50:00,84.15,84.2,84.06,84.09,47304.0,81.0292,81.0774,80.9426,80.9715,47304.0
2024-01-03 12:00:00,84.08,84.27,83.96,84.12,59460.0,80.9618,81.1448,80.8463,81.0004,59460.0
2024-01-03 12:10:00,84.12,84.16,83.98,84.01,54844.0,81.0004,81.0389,80.8656,80.8944,54844.0
2024-01-03 12:20:00,84.03,84.32,84.02,84.31,50711.0,80.9137,81.1929,80.9041,81.1833,50711.0
2024-01-03 12:30:00,84.32,84.41,84.24,84.34,37041.0,81.1929,81.2796,81.1159,81.2122,37041.0
2024-01-03 12:40:00,84.35,84.5,84.35,84.46,38031.0,81.2218,81.3663,81.2218,81.3278,38031.0
2024-01-03 12:50:00,84.45,84.83,84.44,84.78,41819.0,81.3181,81.684,81.3085,81.6359,41819.0
2024-01-03 13:00:00,84.76,85.0,84.76,84.94,35319.0,81.6166,81.8477,81.6166,81.79,35319.0
2024-01-03 13:10:00,84.95,85.07,84.93,85.0,24562.0,81.7996,81.9151,81.7803,81.8477,24562.0
2024-01-03 13:20:00,84.99,85.0,84.88,84.96,27404.0,81.8381,81.8477,81.7322,81.8092,27404.0
2024-01-03 13:30:00,84.98,85.02,84.85,84.98,19861.0,81.8285,81.867,81.7033,81.8285,19861.0
2024-01-03 13:40:00,84.98,85.1,84.91,85.1,18328.0,81.8285,81.944,81.7611,81.944,18328.0
2024-01-03 13:50:00,85.09,85.16,85.02,85.09,26825.0,81.9344,82.0018,81.867,81.9344,26825.0
2024-01-03 14:00:00,85.04,85.25,84.62,84.84,30802.0,81.8862,82.0885,81.4818,81.6937,30802.0
2024-01-03 14:10:00,84.82,84.94,84.47,84.73,21999.0,81.6744,81.79,81.3374,81.5877,21999.0
2024-01-03 14:20:00,84.73,85.1,84.56,85.09,37206.0,81.5877,81.944,81.424,81.9344,37206.0
2024-01-03 14:30:00,85.12,85.19,84.87,85.01,36422.0,81.9633,82.0307,81.7225,81.8574,36422.0
2024-01-03 14:40:00,85.01,85.23,84.99,85.02,22604.0,81.8574,82.0692,81.8381,81.867,22604.0
2024-01-03 14:50:00,85.01,85.02,84.83,84.83,19053.0,81.8574,81.867,81.684,81.684,19053.0
2024-01-03 15:00:00,84.84,84.94,84.46,84.58,45575.0,81.6937,81.79,81.3278,81.4433,45575.0
2024-01-03 15:10:00,84.57,84.66,84.41,84.48,51271.0,81.4337,81.5203,81.2796,81.347,51271.0
2024-01-03 15:20:00,84.5,84.67,84.5,84.64,54167.0,81.3663,81.53,81.3663,81.5011,54167.0
2024-01-03 15:30:00,84.66,84.97,84.63,84.83,61660.0,81.5203,81.8188,81.4914,81.684,61660.0
2024-01-03 15:40:00,84.82,84.86,84.61,84.63,107903.0,81.6744,81.7129,81.4722,81.4914,107903.0
2024-01-03 15:50:00,84.64,84.67,84.37,84.58,499269.0,81.5011,81.53,81.2411,81.4433,499269.0
2024-01-04 09:30:00,82.0,83.86,81.81,83.03,347822.0,78.959,80.75,78.776,79.9508,347822.0
2024-01-04 09:40:00,83.01,83.04,82.18,82.28,135987.0,79.9315,79.9604,79.1323,79.2286,135987.0
2024-01-04 09:50:00,82.3,82.59,82.23,82.28,56896.0,79.2479,79.5271,79.1805,79.2286,56896.0
2024-01-04 10:00:00,82.27,82.94,82.2,82.89,63274.0,79.219,79.8641,79.1516,79.816,63274.0
2024-01-04 10:10:00,82.96,83.74,82.87,83.62,78442.0,79.8834,80.6345,79.7967,80.5189,78442.0
2024-01-04 10:20:00,83.62,83.74,83.18,83.51,81738.0,80.5189,80.6345,80.0952,80.413,81738.0
2024-01-04 10:30:00,83.51,83.67,83.42,83.54,86529.0,80.413,80.567,80.3263,80.4419,86529.0
2024-01-04 10:40:00,83.51,83.81,83.48,83.76,66621.0,80.413,80.7019,80.3841,80.6537,66621.0
2024-01-04 10:50:00,83.75,83.86,83.47,83.5,60271.0,80.6441,80.75,80.3745,80.4034,60271.0
2024-01-04 11:00:00,83.51,83.56,83.24,83.28,51106.0,80.413,80.4611,80.153,80.1915,51106.0
2024-01-04 11:10:00,83.3,83.88,83.29,83.64,53068.0,80.2108,80.7693,80.2011,80.5382,53068.0
2024-01-04 11:20:00,83.66,84.23,83.66,84.04,343652.0,80.5574,81.1063,80.5574,80.9233,343652.0
2024-01-04 11:30:00,84.05,84.06,83.74,83.95,78875.0,80.933,80.9426,80.6345,80.8367,78875.0
2024-01-04 11:40:00,83.95,83.99,83.82,83.83,86471.0,80.8367,80.8752,80.7115,80.7211,86471.0
2024-01-04 11:50:00,83.83,83.83,83.53,83.65,36740.0,80.7211,80.7211,80.4322,80.5478,36740.0
2024-01-04 12:00:00,83.64,83.64,83.31,83.35,27504.0,80.5382,80.5382,80.2204,80.2589,27504.0
2024-01-04 12:10:00,83.36,83.8,83.35,83.5,31875.0,80.2685,80.6922,80.2589,80.4034,31875.0
2024-01-04 12:20:00,83.5,83.88,83.5,83.78,21922.0,80.4034,80.7693,80.4034,80.673,21922.0
2024-01-04 12:30:00,83.81,83.81,83.58,83.72,16987.0,80.7019,80.7019,80.4804,80.6152,16987.0
2024-01-04 12:40:00,83.71,83.83,83.53,83.59,28870.0,80.6056,80.7211,80.4322,80.49,28870.0
2024-01-04 12:50:00,83.67,83.89,83.64,83.8,26503.0,80.567,80.7789,80.5382,80.6922,26503.0
2024-01-04 13:00:00,83.77,83.89,83.7,83.71,81843.0,80.6633,80.7789,80.5959,80.6056,81843.0
2024-01-04 13:10:00,83.72,83.89,83.66,83.79,23428.0,80.6152,80.7789,80.5574,80.6826,23428.0
2024-01-04 13:20:00,83.78,83.95,83.76,83.9,19740.0,80.673,80.8367,80.6537,80.7885,19740.0
2024-01-04 13:30:00,83.91,84.02,83.89,83.93,28959.0,80.7981,80.9041,80.7789,80.8174,28959.0
2024-01-04 13:40:00,83.93,84.05,83.88,84.03,22848.0,80.8174,80.933,80.7693,80.9137,22848.0
2024-01-04 13:50:00,84.02,84.07,83.83,83.83,40748.0,80.9041,80.9522,80.7211,80.7211,40748.0
2024-01-04 14:00:00,83.83,83.92,83.79,83.79,21066.0,80.7211,80.8078,80.6826,80.6826,21066.0
2024-01-04 14:10:00,83.78,83.94,83.65,83.81,101045.0,80.673,80.827,80.5478,80.7019,101045.0
2024-01-04 14:20:00,83.78,83.86,83.59,83.63,24870.0,80.673,80.75,80.49,80.5285,24870.0
2024-01-04 14:30:00,83.6,83.7,83.56,83.68,22415.0,80.4996,80.5959,80.4611,80.5767,22415.0
2024-01-04 14:40:00,83.69,83.76,83.48,83.7,108826.0,80.5863,80.6537,80.3841,80.5959,108826.0
2024-01-04 14:50:00,83.7,83.85,83.7,83.79,27747.0,80.5959,80.7404,80.5959,80.6826,27747.0
2024-01-04 15:00:00,83.81,84.04,83.81,83.97,45904.0,80.7019,80.9233,80.7019,80.8559,45904.0
2024-01-04 15:10:00,83.95,83.95,83.73,83.85,39141.0,80.8367,80.8367,80.6248,80.7404,39141.0
2024-01-04 15:20:00,83.84,83.88,83.74,83.84,42662.0,80.7307,80.7693,80.6345,80.7307,42662.0
2024-01-04 15:30:00,83.84,83.95,83.78,83.83,44456.0,80.7307,80.8367,80.673,80.7211,44456.0
2024-01-04 15:40:00,83.83,83.87,83.74,83.74,41959.0,80.7211,80.7596,80.6345,80.6345,41959.0
2024-01-04 15:50:00,83.75,83.86,83.32,83.39,433209.0,80.6441,80.75,80.23,80.2974,433209.0
2024-01-05 09:30:00,83.44,84.14,83.29,83.61,90749.0,80.3456,81.0196,80.2011,80.5093,90749.0
2024-01-05 09:40:00,83.48,84.14,83.38,84.1,40645.0,80.3841,81.0196,80.2878,80.9811,40645.0
2024-01-05 09:50:00,84.11,84.29,83.76,83.81,46203.0,80.9907,81.1641,80.6537,80.7019,46203.0
2024-01-05 10:00:00,83.81,84.79,83.81,84.57,50682.0,80.7019,81.6455,80.7019,81.4337,50682.0
2024-01-05 10:10:00,84.59,84.74,84.33,84.42,73217.0,81.4529,81.5974,81.2026,81.2892,73217.0
2024-01-05 10:20:00,84.4,84.62,84.31,84.47,28472.0,81.27,81.4818,81.1833,81.3374,28472.0
2024-01-05 10:30:00,84.51,84.76,84.43,84.59,32554.0,81.3759,81.6166,81.2989,81.4529,32554.0
2024-01-05 10:40:00,84.56,84.56,84.22,84.22,24308.0,81.424,81.424,81.0967,81.0967,24308.0
2024-01-05 10:50:00,84.22,84.49,84.05,84.35,37516.0,81.0967,81.3566,80.933,81.2218,37516.0
2024-01-05 11:00:00,84.35,84.42,84.11,84.28,44252.0,81.2218,81.2892,80.9907,81.1544,44252.0
2024-01-05 11:10:00,84.26,84.29,83.94,83.98,31015.0,81.1352,81.1641,80.827,80.8656,31015.0
2024-01-05 11:20:00,83.98,84.06,83.92,83.94,20858.0,80.8656,80.9426,80.8078,80.827,20858.0
2024-01-05 11:30:00,83.93,84.05,83.91,83.96,25417.0,80.8174,80.933,80.7981,80.8463,25417.0
2024-01-05 11:40:00,83.97,83.98,83.8,83.83,24931.0,80.8559,80.8656,80.6922,80.7211,24931.0
2024-01-05 11:50:00,83.88,84.19,83.88,84.03,43253.0,80.7693,81.0678,80.7693,80.9137,43253.0
2024-01-05 12:00:00,84.04,84.06,83.66,83.68,29841.0,80.9233,80.9426,80.5574,80.5767,29841.0
2024-01-05 12:10:00,83.67,83.87,83.6,83.69,20538.0,80.567,80.7596,80.4996,80.5863,20538.0
2024-01-05 12:20:00,83.68,83.76,83.5,83.57,17452.0,80.5767,80.6537,80.4034,80.4708,17452.0
2024-01-05 12:30:00,83.56,83.72,83.52,83.59,20776.0,80.4611,80.6152,80.4226,80.49,20776.0
2024-01-05 12:40:00,83.62,83.69,83.52,83.52,13716.0,80.5189,80.5863,80.4226,80.4226,13716.0
2024-01-05 12:50:00,83.52,83.64,83.5,83.54,14184.0,80.4226,80.5382,80.4034,80.4419,14184.0
2024-01-05 13:00:00,83.55,83.57,83.36,83.53,23052.0,80.4515,80.4708,80.2685,80.4322,23052.0
2024-01-05 13:10:00,83.54,83.59,83.41,83.45,31906.0,80.4419,80.49,80.3167,80.3552,31906.0
2024-01-05 13:20:00,83.47,83.7,83.46,83.7,14146.0,80.3745,80.5959,80.3648,80.5959,14146.0
2024-01-05 13:30:00,83.74,83.98,83.74,83.97,25465.0,80.6345,80.8656,80.6345,80.8559,25465.0
2024-01-05 13:40:00,83.97,83.98,83.85,83.85,25356.0,80.8559,80.8656,80.7404,80.7404,25356.0
2024-01-05 13:50:00,83.85,83.95,83.74,83.75,22925.0,80.7404,80.8367,80.6345,80.6441,22925.0
2024-01-05 14:00:00,83.76,84.04,83.76,84.04,25712.0,80.6537,80.9233,80.6537,80.9233,25712.0
2024-01-05 14:10:00,84.04,84.1,83.81,83.82,40688.0,80.9233,80.9811,80.7019,80.7115,40688.0
2024-01-05 14:20:00,83.82,83.93,83.79,83.8,21356.0,80.7115,80.8174,80.6826,80.6922,21356.0
2024-01-05 14:30:00,83.81,84.04,83.79,83.98,81021.0,80.7019,80.9233,80.6826,80.8656,81021.0
2024-01-05 14:40:00,83.96,84.0,83.77,83.79,88402.0,80.8463,80.8848,80.6633,80.6826,88402.0
2024-01-05 14:50:00,83.78,83.79,83.55,83.6,39417.0,80.673,80.6826,80.4515,80.4996,39417.0
2024-01-05 15:00:00,83.59,83.66,83.5,83.66,27142.0,80.49,80.5574,80.4034,80.5574,27142.0
2024-01-05 15:10:00,83.66,83.8,83.64,83.67,25871.0,80.5574,80.6922,80.5382,80.567,25871.0
2024-01-05 15:20:00,83.67,83.71,83.53,83.64,33656.0,80.567,80.6056,80.4322,80.5382,33656.0
2024-01-05 15:30:00,83.62,83.82,83.54,83.76,39697.0,80.5189,80.7115,80.4419,80.6537,39697.0
2024-01-05 15:40:00,83.74,84.02,83.71,84.02,80939.0,80.6345,80.9041,80.6056,80.9041,80939.0
2024-01-05 15:50:00,84.01,84.1,83.82,83.99,401338.0,80.8944,80.9811,80.7115,80.8752,401338.0
2024-01-08 09:30:00,84.38,85.08,84.38,84.91,67665.0,81.2507,81.9248,81.2507,81.7611,67665.0
2024-01-08 09:40:00,84.92,85.03,84.6,84.72,46305.0,81.7707,81.8766,81.4626,81.5781,46305.0
2024-01-08 09:50:00,84.73,85.23,84.73,85.2,39480.0,81.5877,82.0692,81.5877,82.0403,39480.0
2024-01-08 10:00:00,85.22,85.22,84.8,85.13,58105.0,82.0596,82.0596,81.6551,81.9729,58105.0
2024-01-08 10:10:00,85.12,85.18,84.85,85.07,41623.0,81.9633,82.021,81.7033,81.9151,41623.0
2024-01-08 10:20:00,85.09,85.09,84.89,84.96,24366.0,81.9344,81.9344,81.7418,81.8092,24366.0
2024-01-08 10:30:00,84.97,85.13,84.95,85.13,22940.0,81.8188,81.9729,81.7996,81.9729,22940.0
2024-01-08 10:40:00,85.14,85.48,85.14,85.48,22139.0,81.9825,82.3099,81.9825,82.3099,22139.0
2024-01-08 10:50:00,85.48,85.49,85.32,85.34,26603.0,82.3099,82.3196,82.1559,82.1751,26603.0
2024-01-08 11:00:00,85.36,85.47,85.29,85.35,25093.0,82.1944,82.3003,82.127,82.1847,25093.0
2024-01-08 11:10:00,85.34,85.36,85.15,85.25,21313.0,82.1751,82.1944,81.9922,82.0885,21313.0
2024-01-08 11:20:00,85.27,85.34,85.04,85.08,17980.0,82.1077,82.1751,81.8862,81.9248,17980.0
2024-01-08 11:30:00,85.08,85.24,85.02,85.18,26081.0,81.9248,82.0788,81.867,82.021,26081.0
2024-01-08 11:40:00,85.19,85.19,84.97,85.09,22069.0,82.0307,82.0307,81.8188,81.9344,22069.0
2024-01-08 11:50:00,85.06,85.37,85.01,85.35,32640.0,81.9055,82.204,81.8574,82.1847,32640.0
2024-01-08 12:00:00,85.38,85.38,85.24,85.29,28068.0,82.2136,82.2136,82.0788,82.127,28068.0
2024-01-08 12:10:00,85.28,85.55,85.24,85.53,23127.0,82.1173,82.3773,82.0788,82.3581,23127.0
2024-01-08 12:20:00,85.5,85.54,85.41,85.51,27619.0,82.3292,82.3677,82.2425,82.3388,27619.0
2024-01-08 12:30:00,85.52,85.69,85.51,85.69,30873.0,82.3484,82.5121,82.3388,82.5121,30873.0
2024-01-08 12:40:00,85.69,85.79,85.63,85.75,51230.0,82.5121,82.6084,82.4544,82.5699,51230.0
2024-01-08 12:50:00,85.74,85.74,85.54,85.62,21081.0,82.5603,82.5603,82.3677,82.4447,21081.0
2024-01-08 13:00:00,85.56,85.58,85.43,85.5,18988.0,82.387,82.4062,82.2618,82.3292,18988.0
2024-01-08 13:10:00,85.47,85.56,85.44,85.48,14200.0,82.3003,82.387,82.2714,82.3099,14200.0
2024-01-08 13:20:00,85.48,85.64,85.47,85.56,12200.0,82.3099,82.464,82.3003,82.387,12200.0
2024-01-08 13:30:00,85.58,85.59,85.47,85.49,16203.0,82.4062,82.4158,82.3003,82.3196,16203.0
2024-01-08 13:40:00,85.48,85.6,85.43,85.55,23186.0,82.3099,82.4255,82.2618,82.3773,23186.0
2024-01-08 13:50:00,85.54,85.68,85.5,85.66,16052.0,82.3677,82.5025,82.3292,82.4832,16052.0
2024-01-08 14:00:00,85.67,85.67,85.54,85.59,20301.0,82.4929,82.4929,82.3677,82.4158,20301.0
2024-01-08 14:10:00,85.58,85.81,85.56,85.68,23630.0,82.4062,82.6277,82.387,82.5025,23630.0
2024-01-08 14:20:00,85.68,85.75,85.59,85.75,19124.0,82.5025,82.5699,82.4158,82.5699,19124.0
2024-01-08 14:30:00,85.76,85.79,85.56,85.59,19978.0,82.5795,82.6084,82.387,82.4158,19978.0
2024-01-08 14:40:00,85.61,85.66,85.58,85.6,27492.0,82.4351,82.4832,82.4062,82.4255,27492.0
2024-01-08 14:50:00,85.61,85.71,85.57,85.67,23511.0,82.4351,82.5314,82.3966,82.4929,23511.0
2024-01-08 15:00:00,85.67,85.67,85.52,85.63,53520.0,82.4929,82.4929,82.3484,82.4544,53520.0
2024-01-08 15:10:00,85.62,85.62,85.43,85.57,54191.0,82.4447,82.4447,82.2618,82.3966,54191.0
2024-01-08 15:20:00,85.57,85.57,85.22,85.26,71819.0,82.3966,82.3966,82.0596,82.0981,71819.0
2024-01-08 15:30:00,85.26,85.45,85.22,85.37,96157.0,82.0981,82.281,82.0596,82.204,96157.0
2024-01-08 15:40:00,85.37,85.54,85.36,85.41,91779.0,82.204,82.3677,82.1944,82.2425,91779.0
2024-01-08 15:50:00,85.42,85.71,85.41,85.62,393963.0,82.2521,82.5314,82.2425,82.4447,393963.0
2024-01-09 09:30:00,84.31,85.7,84.06,84.72,568816.0,81.1833,82.5218,80.9426,81.5781,568816.0
2024-01-09 09:40:00,84.79,85.06,84.28,84.54,156436.0,81.6455,81.9055,81.1544,81.4048,156436.0
2024-01-09 09:50:00,84.53,84.9,84.41,84.89,90289.0,81.3952,81.7514,81.2796,81.7418,90289.0
2024-01-09 10:00:00,84.9,85.2,84.78,85.17,180398.0,81.7514,82.0403,81.6359,82.0114,180398.0
2024-01-09 10:10:00,85.19,85.43,85.06,85.43,84522.0,82.0307,82.2618,81.9055,82.2618,84522.0
2024-01-09 10:20:00,85.44,85.55,85.33,85.45,88174.0,82.2714,82.3773,82.1655,82.281,88174.0
2024-01-09 10:30:00,85.44,85.61,85.35,85.44,107152.0,82.2714,82.4351,82.1847,82.2714,107152.0
2024-01-09 10:40:00,85.43,85.53,85.31,85.51,71693.0,82.2618,82.3581,82.1462,82.3388,71693.0
2024-01-09 10:50:00,85.5,85.53,85.2,85.36,83564.0,82.3292,82.3581,82.0403,82.1944,83564.0
2024-01-09 11:00:00,85.35,85.43,85.12,85.14,71575.0,82.1847,82.2618,81.9633,81.9825,71575.0
2024-01-09 11:10:00,85.16,85.42,85.13,85.34,57247.0,82.0018,82.2521,81.9729,82.1751,57247.0
2024-01-09 11:20:00,85.35,85.57,85.34,85.54,58109.0,82.1847,82.3966,82.1751,82.3677,58109.0
2024-01-09 11:30:00,85.54,85.76,85.54,85.67,68226.0,82.3677,82.5795,82.3677,82.4929,68226.0
2024-01-09 11:40:00,85.66,85.84,85.62,85.83,58285.0,82.4832,82.6566,82.4447,82.6469,58285.0
2024-01-09 11:50:00,85.82,86.08,85.82,86.08,57036.0,82.6373,82.8877,82.6373,82.8877,57036.0
2024-01-09 12:00:00,86.09,86.11,85.9,86.06,29904.0,82.8973,82.9166,82.7143,82.8684,29904.0
2024-01-09 12:10:00,86.05,86.05,85.88,85.91,31830.0,82.8588,82.8588,82.6951,82.724,31830.0
2024-01-09 12:20:00,85.89,86.18,85.88,86.18,61870.0,82.7047,82.984,82.6951,82.984,61870.0
2024-01-09 12:30:00,86.18,86.18,86.04,86.1,37554.0,82.984,82.984,82.8492,82.9069,37554.0
2024-01-09 12:40:00,86.11,86.24,86.1,86.21,32459.0,82.9166,83.0417,82.9069,83.0129,32459.0
2024-01-09 12:50:00,86.22,86.39,86.14,86.35,36226.0,83.0225,83.1862,82.9454,83.1477,36226.0
2024-01-09 13:00:00,86.35,86.6,86.21,86.24,56642.0,83.1477,83.3884,83.0129,83.0417,56642.0
2024-01-09 13:10:00,86.24,86.48,86.24,86.41,45885.0,83.0417,83.2728,83.0417,83.2054,45885.0
2024-01-09 13:20:00,86.41,86.51,86.18,86.2,61560.0,83.2054,83.3017,82.984,83.0032,61560.0
2024-01-09 13:30:00,86.19,86.23,85.94,86.14,98519.0,82.9936,83.0321,82.7529,82.9454,98519.0
2024-01-09 13:40:00,86.15,86.37,86.09,86.36,39231.0,82.9551,83.1669,82.8973,83.1573,39231.0
2024-01-09 13:50:00,86.35,86.56,86.34,86.42,39059.0,83.1477,83.3499,83.138,83.2151,39059.0
2024-01-09 14:00:00,86.42,86.58,86.36,86.56,45873.0,83.2151,83.3691,83.1573,83.3499,45873.0
2024-01-09 14:10:00,86.56,86.57,86.32,86.43,65327.0,83.3499,83.3595,83.1188,83.2247,65327.0
2024-01-09 14:20:00,86.42,86.49,86.12,86.14,108019.0,83.2151,83.2825,82.9262,82.9454,108019.0
2024-01-09 14:30:00,86.11,86.26,85.87,85.89,62233.0,82.9166,83.061,82.6855,82.7047,62233.0
2024-01-09 14:40:00,85.9,85.96,85.69,85.86,78019.0,82.7143,82.7721,82.5121,82.6758,78019.0
2024-01-09 14:50:00,85.87,85.93,85.8,85.89,53600.0,82.6855,82.7432,82.6181,82.7047,53600.0
2024-01-09 15:00:00,85.89,85.98,85.55,85.65,48207.0,82.7047,82.7914,82.3773,82.4736,48207.0
2024-01-09 15:10:00,85.65,85.69,85.53,85.64,85450.0,82.4736,82.5121,82.3581,82.464,85450.0
2024-01-09 15:20:00,85.63,85.77,85.52,85.57,62983.0,82.4544,82.5892,82.3484,82.3966,62983.0
2024-01-09 15:30:00,85.58,85.59,85.22,85.31,93352.0,82.4062,82.4158,82.0596,82.1462,93352.0
2024-01-09 15:40:00,85.31,85.31,85.07,85.13,146673.0,82.1462,82.1462,81.9151,81.9729,146673.0
2024-01-09 15:50:00,85.13,85.54,85.1,85.35,476965.0,81.9729,82.3677,81.944,82.1847,476965.0
2024-01-10 09:30:00,85.21,85.55,84.49,84.55,99486.0,82.0499,82.3773,81.3566,81.4144,99486.0
2024-01-10 09:40:00,84.58,84.69,84.17,84.64,78554.0,81.4433,81.5492,81.0485,81.5011,78554.0
2024-01-10 09:50:00,84.66,84.88,84.52,84.84,68352.0,81.5203,81.7322,81.3855,81.6937,68352.0
2024-01-10 10:00:00,84.82,84.83,84.37,84.79,95978.0,81.6744,81.684,81.2411,81.6455,95978.0
2024-01-10 10:10:00,84.75,85.15,84.73,85.15,45016.0,81.607,81.9922,81.5877,81.9922,45016.0
2024-01-10 10:20:00,85.14,85.53,85.1,85.52,39872.0,81.9825,82.3581,81.944,82.3484,39872.0
2024-01-10 10:30:00,85.5,85.62,85.39,85.43,47168.0,82.3292,82.4447,82.2233,82.2618,47168.0
2024-01-10 10:40:00,85.43,85.63,85.3,85.38,37554.0,82.2618,82.4544,82.1366,82.2136,37554.0
2024-01-10 10:50:00,85.39,85.46,85.15,85.3,48908.0,82.2233,82.2907,81.9922,82.1366,48908.0
2024-01-10 11:00:00,85.33,85.36,85.08,85.14,24852.0,82.1655,82.1944,81.9248,81.9825,24852.0
2024-01-10 11:10:00,85.11,85.12,84.87,84.99,39798.0,81.9536,81.9633,81.7225,81.8381,39798.0
2024-01-10 11:20:00,84.98,85.18,84.96,85.13,21769.0,81.8285,82.021,81.8092,81.9729,21769.0
2024-01-10 11:30:00,85.15,85.23,85.06,85.16,20937.0,81.9922,82.0692,81.9055,82.0018,20937.0
2024-01-10 11:40:00,85.18,85.4,85.17,85.38,54025.0,82.021,82.2329,82.0114,82.2136,54025.0
2024-01-10 11:50:00,85.36,85.51,85.26,85.35,62257.0,82.1944,82.3388,82.0981,82.1847,62257.0
2024-01-10 12:00:00,85.36,85.38,85.19,85.29,156448.0,82.1944,82.2136,82.0307,82.127,156448.0
2024-01-10 12:10:00,85.29,85.49,85.26,85.4,72053.0,82.127,82.3196,82.0981,82.2329,72053.0
2024-01-10 12:20:00,85.4,85.42,85.25,85.27,41052.0,82.2329,82.2521,82.0885,82.1077,41052.0
2024-01-10 12:30:00,85.27,85.39,85.21,85.37,24232.0,82.1077,82.2233,82.0499,82.204,24232.0
2024-01-10 12:40:00,85.37,85.41,85.32,85.39,20540.0,82.204,82.2425,82.1559,82.2233,20540.0
2024-01-10 12:50:00,85.41,85.44,85.35,85.39,27036.0,82.2425,82.2714,82.1847,82.2233,27036.0
2024-01-10 13:00:00,85.39,85.51,85.24,85.26,39483.0,82.2233,82.3388,82.0788,82.0981,39483.0
2024-01-10 13:10:00,85.25,85.27,85.09,85.15,26996.0,82.0885,82.1077,81.9344,81.9922,26996.0
2024-01-10 13:20:00,85.15,85.22,85.05,85.15,46776.0,81.9922,82.0596,81.8959,81.9922,46776.0
2024-01-10 13:30:00,85.17,85.31,85.14,85.31,41894.0,82.0114,82.1462,81.9825,82.1462,41894.0
2024-01-10 13:40:00,85.31,85.44,85.31,85.41,44938.0,82.1462,82.2714,82.1462,82.2425,44938.0
2024-01-10 13:50:00,85.4,85.54,85.38,85.42,40606.0,82.2329,82.3677,82.2136,82.2521,40606.0
2024-01-10 14:00:00,85.43,85.44,85.33,85.44,41636.0,82.2618,82.2714,82.1655,82.2714,41636.0
2024-01-10 14:10:00,85.43,85.61,85.42,85.55,39930.0,82.2618,82.4351,82.2521,82.3773,39930.0
2024-01-10 14:20:00,85.54,85.63,85.43,85.54,30090.0,82.3677,82.4544,82.2618,82.3677,30090.0
2024-01-10 14:30:00,85.55,85.66,85.52,85.59,36256.0,82.3773,82.4832,82.3484,82.4158,36256.0
2024-01-10 14:40:00,85.59,85.71,85.59,85.62,35558.0,82.4158,82.5314,82.4158,82.4447,35558.0
2024-01-10 14:50:00,85.65,85.75,85.64,85.73,21298.0,82.4736,82.5699,82.464,82.5507,21298.0
2024-01-10 15:00:00,85.73,85.9,85.64,85.89,37259.0,82.5507,82.7143,82.464,82.7047,37259.0
2024-01-10 15:10:00,85.89,85.9,85.61,85.63,47367.0,82.7047,82.7143,82.4351,82.4544,47367.0
2024-01-10 15:20:00,85.65,85.67,85.27,85.33,50252.0,82.4736,82.4929,82.1077,82.1655,50252.0
2024-01-10 15:30:00,85.31,85.4,85.25,85.29,69103.0,82.1462,82.2329,82.0885,82.127,69103.0
2024-01-10 15:40:00,85.3,85.3,85.13,85.17,110066.0,82.1366,82.1366,81.9729,82.0114,110066.0
2024-01-10 15:50:00,85.17,85.49,85.07,85.44,376206.0,82.0114,82.3196,81.9151,82.2714,376206.0
2024-01-11 09:30:00,85.06,85.78,85.06,85.78,150315.0,81.9055,82.5988,81.9055,82.5988,150315.0
2024-01-11 09:40:00,85.74,85.92,85.18,85.21,94259.0,82.5603,82.7336,82.021,82.0499,94259.0
2024-01-11 09:50:00,85.2,85.36,84.98,85.13,65283.0,82.0403,82.1944,81.8285,81.9729,65283.0
2024-01-11 10:00:00,85.14,85.16,84.13,84.15,64754.0,81.9825,82.0018,81.01,81.0292,64754.0
2024-01-11 10:10:00,84.2,84.75,84.15,84.72,45941.0,81.0774,81.607,81.0292,81.5781,45941.0
2024-01-11 10:20:00,84.75,84.82,84.59,84.78,33689.0,81.607,81.6744,81.4529,81.6359,33689.0
2024-01-11 10:30:00,84.77,85.02,84.6,84.78,42686.0,81.6263,81.867,81.4626,81.6359,42686.0
2024-01-11 10:40:00,84.73,84.86,84.67,84.74,22024.0,81.5877,81.7129,81.53,81.5974,22024.0
2024-01-11 10:50:00,84.78,84.82,84.33,84.52,53228.0,81.6359,81.6744,81.2026,81.3855,53228.0
2024-01-11 11:00:00,84.54,84.54,84.32,84.33,33924.0,81.4048,81.4048,81.1929,81.2026,33924.0
2024-01-11 11:10:00,84.32,84.38,83.92,84.15,77907.0,81.1929,81.2507,80.8078,81.0292,77907.0
2024-01-11 11:20:00,84.15,84.35,84.14,84.34,37381.0,81.0292,81.2218,81.0196,81.2122,37381.0
2024-01-11 11:30:00,84.33,84.4,84.15,84.15,34394.0,81.2026,81.27,81.0292,81.0292,34394.0
2024-01-11 11:40:00,84.15,84.32,83.95,84.31,36581.0,81.0292,81.1929,80.8367,81.1833,36581.0
2024-01-11 11:50:00,84.33,84.37,84.21,84.27,25205.0,81.2026,81.2411,81.087,81.1448,25205.0
2024-01-11 12:00:00,84.23,84.49,84.23,84.47,25164.0,81.1063,81.3566,81.1063,81.3374,25164.0
2024-01-11 12:10:00,84.49,84.57,84.43,84.51,20874.0,81.3566,81.4337,81.2989,81.3759,20874.0
2024-01-11 12:20:00,84.51,84.61,84.38,84.39,19477.0,81.3759,81.4722,81.2507,81.2603,19477.0
2024-01-11 12:30:00,84.41,84.5,84.38,84.48,23135.0,81.2796,81.3663,81.2507,81.347,23135.0
2024-01-11 12:40:00,84.49,84.79,84.49,84.75,19271.0,81.3566,81.6455,81.3566,81.607,19271.0
2024-01-11 12:50:00,84.75,84.86,84.71,84.78,24420.0,81.607,81.7129,81.5685,81.6359,24420.0
2024-01-11 13:00:00,84.79,85.03,84.78,84.95,28534.0,81.6455,81.8766,81.6359,81.7996,28534.0
2024-01-11 13:10:00,84.97,85.11,84.95,85.06,33902.0,81.8188,81.9536,81.7996,81.9055,33902.0
2024-01-11 13:20:00,85.05,85.06,84.89,84.96,25029.0,81.8959,81.9055,81.7418,81.8092,25029.0
2024-01-11 13:30:00,84.98,85.06,84.88,84.88,22076.0,81.8285,81.9055,81.7322,81.7322,22076.0
2024-01-11 13:40:00,84.89,84.98,84.86,84.9,12934.0,81.7418,81.8285,81.7129,81.7514,12934.0
2024-01-11 13:50:00,84.93,85.29,84.83,85.26,33344.0,81.7803,82.127,81.684,82.0981,33344.0
2024-01-11 14:00:00,85.27,85.38,85.16,85.16,26264.0,82.1077,82.2136,82.0018,82.0018,26264.0
2024-01-11 14:10:00,85.17,85.41,85.17,85.26,23495.0,82.0114,82.2425,82.0114,82.0981,23495.0
2024-01-11 14:20:00,85.27,85.5,85.17,85.48,40639.0,82.1077,82.3292,82.0114,82.3099,40639.0
2024-01-11 14:30:00,85.49,85.57,85.39,85.55,29778.0,82.3196,82.3966,82.2233,82.3773,29778.0
2024-01-11 14:40:00,85.55,85.67,85.52,85.67,38364.0,82.3773,82.4929,82.3484,82.4929,38364.0
2024-01-11 14:50:00,85.67,85.81,85.65,85.71,45046.0,82.4929,82.6277,82.4736,82.5314,45046.0
2024-01-11 15:00:00,85.73,85.73,85.37,85.4,42103.0,82.5507,82.5507,82.204,82.2329,42103.0
2024-01-11 15:10:00,85.39,85.5,85.27,85.39,45046.0,82.2233,82.3292,82.1077,82.2233,45046.0
2024-01-11 15:20:00,85.43,85.58,85.37,85.48,67336.0,82.2618,82.4062,82.204,82.3099,67336.0
2024-01-11 15:30:00,85.49,85.63,85.44,85.47,48109.0,82.3196,82.4544,82.2714,82.3003,48109.0
2024-01-11 15:40:00,85.46,85.65,85.46,85.59,59178.0,82.2907,82.4736,82.2907,82.4158,59178.0
2024-01-11 15:50:00,85.59,85.81,85.49,85.72,332477.0,82.4158,82.6277,82.3196,82.541,332477.0
2024-01-12 09:30:00,86.09,86.13,85.52,85.65,40063.0,82.8973,82.9358,82.3484,82.4736,40063.0
2024-01-12 09:40:00,85.69,86.35,85.68,86.04,29622.0,82.5121,83.1477,82.5025,82.8492,29622.0
2024-01-12 09:50:00,86.02,86.03,85.53,85.55,28233.0,82.8299,82.8395,82.3581,82.3773,28233.0
2024-01-12 10:00:00,85.57,85.77,85.29,85.77,66825.0,82.3966,82.5892,82.127,82.5892,66825.0
2024-01-12 10:10:00,85.78,85.89,85.49,85.51,59550.0,82.5988,82.7047,82.3196,82.3388,59550.0
2024-01-12 10:20:00,85.56,85.89,85.49,85.69,58334.0,82.387,82.7047,82.3196,82.5121,58334.0
2024-01-12 10:30:00,85.73,85.95,85.59,85.63,47471.0,82.5507,82.7625,82.4158,82.4544,47471.0
2024-01-12 10:40:00,85.63,85.77,85.48,85.48,43288.0,82.4544,82.5892,82.3099,82.3099,43288.0
2024-01-12 10:50:00,85.5,85.55,85.21,85.41,130809.0,82.3292,82.3773,82.0499,82.2425,130809.0
2024-01-12 11:00:00,85.41,85.56,85.33,85.53,82193.0,82.2425,82.387,82.1655,82.3581,82193.0
2024-01-12 11:10:00,85.52,85.75,85.52,85.67,39875.0,82.3484,82.5699,82.3484,82.4929,39875.0
2024-01-12 11:20:00,85.66,85.67,85.5,85.54,27360.0,82.4832,82.4929,82.3292,82.3677,27360.0
2024-01-12 11:30:00,85.49,85.51,84.98,85.11,27838.0,82.3196,82.3388,81.8285,81.9536,27838.0
2024-01-12 11:40:00,85.11,85.16,85.01,85.09,22166.0,81.9536,82.0018,81.8574,81.9344,22166.0
2024-01-12 11:50:00,85.12,85.13,84.88,84.9,40229.0,81.9633,81.9729,81.7322,81.7514,40229.0
2024-01-12 12:00:00,84.96,84.98,84.85,84.93,16927.0,81.8092,81.8285,81.7033,81.7803,16927.0
2024-01-12 12:10:00,84.94,85.07,84.91,85.05,20591.0,81.79,81.9151,81.7611,81.8959,20591.0
2024-01-12 12:20:00,85.06,85.15,84.92,85.01,20125.0,81.9055,81.9922,81.7707,81.8574,20125.0
2024-01-12 12:30:00,85.02,85.14,84.88,84.89,27884.0,81.867,81.9825,81.7322,81.7418,27884.0
2024-01-12 12:40:00,84.87,85.0,84.8,84.88,32709.0,81.7225,81.8477,81.6551,81.7322,32709.0
2024-01-12 12:50:00,84.85,85.07,84.82,85.01,19960.0,81.7033,81.9151,81.6744,81.8574,19960.0
2024-01-12 13:00:00,85.03,85.2,85.03,85.13,21362.0,81.8766,82.0403,81.8766,81.9729,21362.0
2024-01-12 13:10:00,85.14,85.18,85.1,85.14,13950.0,81.9825,82.021,81.944,81.9825,13950.0
2024-01-12 13:20:00,85.13,85.21,85.05,85.18,12788.0,81.9729,82.0499,81.8959,82.021,12788.0
2024-01-12 13:30:00,85.19,85.23,85.12,85.2,14751.0,82.0307,82.0692,81.9633,82.0403,14751.0
2024-01-12 13:40:00,85.2,85.26,85.17,85.26,17079.0,82.0403,82.0981,82.0114,82.0981,17079.0
2024-01-12 13:50:00,85.26,85.37,85.21,85.37,16825.0,82.0981,82.204,82.0499,82.204,16825.0
2024-01-12 14:00:00,85.36,85.46,85.36,85.45,22213.0,82.1944,82.2907,82.1944,82.281,22213.0
2024-01-12 14:10:00,85.44,85.47,85.36,85.38,18170.0,82.2714,82.3003,82.1944,82.2136,18170.0
2024-01-12 14:20:00,85.37,85.37,85.24,85.33,49581.0,82.204,82.204,82.0788,82.1655,49581.0
2024-01-12 14:30:00,85.32,85.34,85.18,85.28,19672.0,82.1559,82.1751,82.021,82.1173,19672.0
2024-01-12 14:40:00,85.3,85.37,85.25,85.3,22292.0,82.1366,82.204,82.0885,82.1366,22292.0
2024-01-12 14:50:00,85.31,85.37,85.23,85.27,16113.0,82.1462,82.204,82.0692,82.1077,16113.0
2024-01-12 15:00:00,85.24,85.41,85.21,85.34,19023.0,82.0788,82.2425,82.0499,82.1751,19023.0
2024-01-12 15:10:00,85.34,85.35,85.17,85.23,28519.0,82.1751,82.1847,82.0114,82.0692,28519.0
2024-01-12 15:20:00,85.23,85.39,85.17,85.34,29229.0,82.0692,82.2233,82.0114,82.1751,29229.0
2024-01-12 15:30:00,85.34,85.39,85.25,85.32,62438.0,82.1751,82.2233,82.0885,82.1559,62438.0
2024-01-12 15:40:00,85.33,85.48,85.28,85.48,63263.0,82.1655,82.3099,82.1173,82.3099,63263.0
2024-01-12 15:50:00,85.5,85.56,85.39,85.39,292576.0,82.3292,82.387,82.2233,82.2233,292576.0
2024-01-16 09:30:00,85.28,85.33,84.37,84.55,112769.0,82.1173,82.1655,81.2411,81.4144,112769.0
2024-01-16 09:40:00,84.56,84.65,84.36,84.46,71637.0,81.424,81.5107,81.2315,81.3278,71637.0
2024-01-16 09:50:00,84.47,84.77,84.41,84.61,127220.0,81.3374,81.6263,81.2796,81.4722,127220.0
2024-01-16 10:00:00,84.59,84.97,84.59,84.81,55139.0,81.4529,81.8188,81.4529,81.6648,55139.0
2024-01-16 10:10:00,84.81,85.2,84.78,85.18,55903.0,81.6648,82.0403,81.6359,82.021,55903.0
2024-01-16 10:20:00,85.16,85.56,85.08,85.24,55497.0,82.0018,82.387,81.9248,82.0788,55497.0
2024-01-16 10:30:00,85.25,85.41,85.2,85.34,38547.0,82.0885,82.2425,82.0403,82.1751,38547.0
2024-01-16 10:40:00,85.35,85.85,85.33,85.84,64454.0,82.1847,82.6662,82.1655,82.6566,64454.0
2024-01-16 10:50:00,85.85,86.0,85.77,85.78,56686.0,82.6662,82.8106,82.5892,82.5988,56686.0
2024-01-16 11:00:00,85.78,85.83,85.36,85.56,116886.0,82.5988,82.6469,82.1944,82.387,116886.0
2024-01-16 11:10:00,85.59,85.67,85.29,85.58,105390.0,82.4158,82.4929,82.127,82.4062,105390.0
2024-01-16 11:20:00,85.6,85.75,85.49,85.51,21798.0,82.4255,82.5699,82.3196,82.3388,21798.0
2024-01-16 11:30:00,85.52,85.59,85.13,85.24,37412.0,82.3484,82.4158,81.9729,82.0788,37412.0
2024-01-16 11:40:00,85.23,85.23,84.92,84.99,101694.0,82.0692,82.0692,81.7707,81.8381,101694.0
2024-01-16 11:50:00,84.99,85.09,84.82,84.9,38856.0,81.8381,81.9344,81.6744,81.7514,38856.0
2024-01-16 12:00:00,84.86,84.93,84.71,84.72,38313.0,81.7129,81.7803,81.5685,81.5781,38313.0
2024-01-16 12:10:00,84.72,84.88,84.68,84.78,39481.0,81.5781,81.7322,81.5396,81.6359,39481.0
2024-01-16 12:20:00,84.78,84.94,84.72,84.8,30703.0,81.6359,81.79,81.5781,81.6551,30703.0
2024-01-16 12:30:00,84.8,84.81,84.65,84.71,43803.0,81.6551,81.6648,81.5107,81.5685,43803.0
2024-01-16 12:40:00,84.69,84.78,84.63,84.63,19415.0,81.5492,81.6359,81.4914,81.4914,19415.0
2024-01-16 12:50:00,84.63,84.83,84.61,84.76,18998.0,81.4914,81.684,81.4722,81.6166,18998.0
2024-01-16 13:00:00,84.75,85.09,84.74,85.08,25298.0,81.607,81.9344,81.5974,81.9248,25298.0
2024-01-16 13:10:00,85.09,85.26,84.99,85.23,28849.0,81.9344,82.0981,81.8381,82.0692,28849.0
2024-01-16 13:20:00,85.23,85.23,85.03,85.12,29214.0,82.0692,82.0692,81.8766,81.9633,29214.0
2024-01-16 13:30:00,85.12,85.15,84.88,84.89,54502.0,81.9633,81.9922,81.7322,81.7418,54502.0
2024-01-16 13:40:00,84.88,84.93,84.71,84.83,42717.0,81.7322,81.7803,81.5685,81.684,42717.0
2024-01-16 13:50:00,84.81,84.85,84.7,84.8,26040.0,81.6648,81.7033,81.5589,81.6551,26040.0
2024-01-16 14:00:00,84.87,84.87,84.66,84.66,24559.0,81.7225,81.7225,81.5203,81.5203,24559.0
2024-01-16 14:10:00,84.69,84.72,84.54,84.55,68547.0,81.5492,81.5781,81.4048,81.4144,68547.0
2024-01-16 14:20:00,84.56,84.85,84.56,84.74,54507.0,81.424,81.7033,81.424,81.5974,54507.0
2024-01-16 14:30:00,84.75,84.91,84.68,84.89,53547.0,81.607,81.7611,81.5396,81.7418,53547.0
2024-01-16 14:40:00,84.89,85.06,84.82,85.05,42683.0,81.7418,81.9055,81.6744,81.8959,42683.0
2024-01-16 14:50:00,85.07,85.15,85.03,85.06,20778.0,81.9151,81.9922,81.8766,81.9055,20778.0
2024-01-16 15:00:00,85.06,85.16,85.02,85.14,31048.0,81.9055,82.0018,81.867,81.9825,31048.0
2024-01-16 15:10:00,85.14,85.21,85.08,85.2,27055.0,81.9825,82.0499,81.9248,82.0403,27055.0
2024-01-16 15:20:00,85.2,85.21,85.06,85.08,38475.0,82.0403,82.0499,81.9055,81.9248,38475.0
2024-01-16 15:30:00,85.08,85.2,85.07,85.14,55558.0,81.9248,82.0403,81.9151,81.9825,55558.0
2024-01-16 15:40:00,85.14,85.18,85.03,85.09,72599.0,81.9825,82.021,81.8766,81.9344,72599.0
2024-01-16 15:50:00,85.08,85.24,85.01,85.2,303141.0,81.9248,82.0788,81.8574,82.0403,303141.0
2024-01-17 09:30:00,84.06,84.06,82.99,83.19,145197.0,80.9426,80.9426,79.9123,80.1049,145197.0
2024-01-17 09:40:00,83.17,83.23,82.78,83.23,109586.0,80.0856,80.1434,79.7101,80.1434,109586.0
2024-01-17 09:50:00,83.22,83.28,83.0,83.05,125100.0,80.1337,80.1915,79.9219,79.97,125100.0
2024-01-17 10:00:00,83.02,83.29,82.9,83.23,71891.0,79.9412,80.2011,79.8256,80.1434,71891.0
2024-01-17 10:10:00,83.17,83.21,82.66,82.69,82874.0,80.0856,80.1241,79.5945,79.6234,82874.0
2024-01-17 10:20:00,82.66,82.93,82.55,82.73,89003.0,79.5945,79.8545,79.4886,79.6619,89003.0
2024-01-17 10:30:00,82.72,82.85,82.51,82.56,77883.0,79.6523,79.7775,79.4501,79.4982,77883.0
2024-01-17 10:40:00,82.55,82.69,82.39,82.48,101734.0,79.4886,79.6234,79.3345,79.4212,101734.0
2024-01-17 10:50:00,82.47,82.5,82.18,82.35,111314.0,79.4116,79.4404,79.1323,79.296,111314.0
2024-01-17 11:00:00,82.36,82.59,82.33,82.56,85477.0,79.3056,79.5271,79.2767,79.4982,85477.0
2024-01-17 11:10:00,82.57,82.69,82.41,82.42,70202.0,79.5078,79.6234,79.3538,79.3634,70202.0
2024-01-17 11:20:00,82.42,82.74,82.41,82.49,52469.0,79.3634,79.6715,79.3538,79.4308,52469.0
2024-01-17 11:30:00,82.49,82.63,82.44,82.55,40565.0,79.4308,79.5656,79.3827,79.4886,40565.0
2024-01-17 11:40:00,82.56,82.61,82.34,82.38,51565.0,79.4982,79.5464,79.2864,79.3249,51565.0
2024-01-17 11:50:00,82.38,82.45,82.33,82.37,44013.0,79.3249,79.3923,79.2767,79.3153,44013.0
2024-01-17 12:00:00,82.35,82.4,82.25,82.26,33878.0,79.296,79.3441,79.1997,79.2093,33878.0
2024-01-17 12:10:00,82.26,82.37,82.22,82.23,60966.0,79.2093,79.3153,79.1708,79.1805,60966.0
2024-01-17 12:20:00,82.23,82.26,82.08,82.13,45301.0,79.1805,79.2093,79.036,79.0842,45301.0
2024-01-17 12:30:00,82.13,82.22,82.06,82.09,36385.0,79.0842,79.1708,79.0168,79.0456,36385.0
2024-01-17 12:40:00,82.1,82.34,82.1,82.3,35517.0,79.0553,79.2864,79.0553,79.2479,35517.0
2024-01-17 12:50:00,82.29,82.39,82.24,82.31,25352.0,79.2382,79.3345,79.1901,79.2575,25352.0
2024-01-17 13:00:00,82.3,82.41,82.21,82.23,64848.0,79.2479,79.3538,79.1612,79.1805,64848.0
2024-01-17 13:10:00,82.22,82.27,82.11,82.17,54938.0,79.1708,79.219,79.0649,79.1227,54938.0
2024-01-17 13:20:00,82.16,82.17,81.92,81.92,78993.0,79.113,79.1227,78.8819,78.8819,78993.0
2024-01-17 13:30:00,81.92,81.96,81.83,81.89,65462.0,78.8819,78.9205,78.7953,78.8531,65462.0
2024-01-17 13:40:00,81.88,81.93,81.74,81.76,148774.0,78.8434,78.8916,78.7086,78.7279,148774.0
2024-01-17 13:50:00,81.74,82.01,81.72,81.95,95991.0,78.7086,78.9686,78.6894,78.9108,95991.0
2024-01-17 14:00:00,81.95,82.02,81.83,81.95,114666.0,78.9108,78.9782,78.7953,78.9108,114666.0
2024-01-17 14:10:00,81.95,82.01,81.86,81.97,69174.0,78.9108,78.9686,78.8242,78.9301,69174.0
2024-01-17 14:20:00,81.97,82.23,81.95,82.12,63889.0,78.9301,79.1805,78.9108,79.0745,63889.0
2024-01-17 14:30:00,82.12,82.34,82.11,82.32,62147.0,79.0745,79.2864,79.0649,79.2671,62147.0
2024-01-17 14:40:00,82.33,82.45,82.25,82.26,90632.0,79.2767,79.3923,79.1997,79.2093,90632.0
2024-01-17 14:50:00,82.27,82.33,82.23,82.3,43805.0,79.219,79.2767,79.1805,79.2479,43805.0
2024-01-17 15:00:00,82.31,82.47,82.27,82.4,45661.0,79.2575,79.4116,79.219,79.3441,45661.0
2024-01-17 15:10:00,82.4,82.47,82.29,82.43,34632.0,79.3441,79.4116,79.2382,79.373,34632.0
2024-01-17 15:20:00,82.44,82.6,82.4,82.56,51994.0,79.3827,79.5367,79.3441,79.4982,51994.0
2024-01-17 15:30:00,82.56,82.86,82.52,82.83,84213.0,79.4982,79.7871,79.4597,79.7582,84213.0
2024-01-17 15:40:00,82.83,83.23,82.8,83.17,294461.0,79.7582,80.1434,79.7293,80.0856,294461.0
2024-01-17 15:50:00,83.17,83.47,83.12,83.35,593393.0,80.0856,80.3745,80.0374,80.2589,593393.0
2024-01-18 09:30:00,85.99,86.32,85.82,86.17,347157.0,82.801,83.1188,82.6373,82.9743,347157.0
2024-01-18 09:40:00,86.15,86.2,85.29,85.33,84160.0,82.9551,83.0032,82.127,82.1655,84160.0
2024-01-18 09:50:00,85.33,85.73,85.14,85.6,67879.0,82.1655,82.5507,81.9825,82.4255,67879.0
2024-01-18 10:00:00,85.65,85.75,85.36,85.48,60604.0,82.4736,82.5699,82.1944,82.3099,60604.0
2024-01-18 10:10:00,85.46,85.71,85.4,85.49,47541.0,82.2907,82.5314,82.2329,82.3196,47541.0
2024-01-18 10:20:00,85.48,85.57,85.31,85.5,33967.0,82.3099,82.3966,82.1462,82.3292,33967.0
2024-01-18 10:30:00,85.5,85.73,85.28,85.57,54737.0,82.3292,82.5507,82.1173,82.3966,54737.0
2024-01-18 10:40:00,85.61,85.78,85.61,85.72,52109.0,82.4351,82.5988,82.4351,82.541,52109.0
2024-01-18 10:50:00,85.76,85.76,85.43,85.51,47153.0,82.5795,82.5795,82.2618,82.3388,47153.0
2024-01-18 11:00:00,85.52,85.63,85.44,85.59,27852.0,82.3484,82.4544,82.2714,82.4158,27852.0
2024-01-18 11:10:00,85.6,85.86,85.6,85.85,72182.0,82.4255,82.6758,82.4255,82.6662,72182.0
2024-01-18 11:20:00,85.84,86.1,85.79,86.06,47254.0,82.6566,82.9069,82.6084,82.8684,47254.0
2024-01-18 11:30:00,86.08,86.13,86.02,86.05,64081.0,82.8877,82.9358,82.8299,82.8588,64081.0
2024-01-18 11:40:00,86.04,86.04,85.8,85.88,39834.0,82.8492,82.8492,82.6181,82.6951,39834.0
2024-01-18 11:50:00,85.88,86.08,85.88,86.04,44131.0,82.6951,82.8877,82.6951,82.8492,44131.0
2024-01-18 12:00:00,86.04,86.06,85.65,85.73,41913.0,82.8492,82.8684,82.4736,82.5507,41913.0
2024-01-18 12:10:00,85.75,85.88,85.54,85.76,36783.0,82.5699,82.6951,82.3677,82.5795,36783.0
2024-01-18 12:20:00,85.77,85.83,85.64,85.83,18708.0,82.5892,82.6469,82.464,82.6469,18708.0
2024-01-18 12:30:00,85.81,85.85,85.63,85.72,25689.0,82.6277,82.6662,82.4544,82.541,25689.0
2024-01-18 12:40:00,85.71,85.83,85.66,85.79,11005.0,82.5314,82.6469,82.4832,82.6084,11005.0
2024-01-18 12:50:00,85.79,85.79,85.6,85.62,15533.0,82.6084,82.6084,82.4255,82.4447,15533.0
2024-01-18 13:00:00,85.63,85.63,85.27,85.45,27821.0,82.4544,82.4544,82.1077,82.281,27821.0
2024-01-18 13:10:00,85.44,85.45,85.21,85.26,15183.0,82.2714,82.281,82.0499,82.0981,15183.0
2024-01-18 13:20:00,85.24,85.5,85.15,85.44,79828.0,82.0788,82.3292,81.9922,82.2714,79828.0
2024-01-18 13:30:00,85.43,85.8,85.42,85.76,33698.0,82.2618,82.6181,82.2521,82.5795,33698.0
2024-01-18 13:40:00,85.77,85.8,85.65,85.7,45123.0,82.5892,82.6181,82.4736,82.5218,45123.0
2024-01-18 13:50:00,85.71,85.74,85.61,85.72,47826.0,82.5314,82.5603,82.4351,82.541,47826.0
2024-01-18 14:00:00,85.73,85.99,85.69,85.93,49836.0,82.5507,82.801,82.5121,82.7432,49836.0
2024-01-18 14:10:00,85.93,86.04,85.91,85.92,28423.0,82.7432,82.8492,82.724,82.7336,28423.0
2024-01-18 14:20:00,85.92,86.27,85.91,86.27,44641.0,82.7336,83.0706,82.724,83.0706,44641.0
2024-01-18 14:30:00,86.28,86.37,86.15,86.31,41259.0,83.0803,83.1669,82.9551,83.1091,41259.0
2024-01-18 14:40:00,86.29,86.43,86.15,86.39,49876.0,83.0899,83.2247,82.9551,83.1862,49876.0
2024-01-18 14:50:00,86.41,86.52,86.39,86.44,54202.0,83.2054,83.3114,83.1862,83.2343,54202.0
2024-01-18 15:00:00,86.45,86.46,86.26,86.41,59275.0,83.244,83.2536,83.061,83.2054,59275.0
2024-01-18 15:10:00,86.41,86.46,86.3,86.35,72657.0,83.2054,83.2536,83.0995,83.1477,72657.0
2024-01-18 15:20:00,86.34,86.36,86.22,86.28,55745.0,83.138,83.1573,83.0225,83.0803,55745.0
2024-01-18 15:30:00,86.29,86.44,86.27,86.34,78456.0,83.0899,83.2343,83.0706,83.138,78456.0
2024-01-18 15:40:00,86.34,86.56,86.32,86.44,99248.0,83.138,83.3499,83.1188,83.2343,99248.0
2024-01-18 15:50:00,86.44,86.56,86.16,86.16,431466.0,83.2343,83.3499,82.9647,82.9647,431466.0
2024-01-19 09:30:00,87.48,87.5,86.64,86.9,276714.0,84.2358,84.255,83.4269,83.6773,276714.0
2024-01-19 09:40:00,86.88,87.09,86.78,86.98,43135.0,83.658,83.8602,83.5617,83.7543,43135.0
2024-01-19 09:50:00,87.0,87.38,86.87,87.36,51040.0,83.7736,84.1395,83.6484,84.1202,51040.0
2024-01-19 10:00:00,87.4,87.5,87.05,87.13,49904.0,84.1587,84.255,83.8217,83.8987,49904.0
2024-01-19 10:10:00,87.14,87.48,87.14,87.32,73332.0,83.9084,84.2358,83.9084,84.0817,73332.0
2024-01-19 10:20:00,87.31,87.37,87.03,87.32,104901.0,84.0721,84.1298,83.8024,84.0817,104901.0
2024-01-19 10:30:00,87.31,87.33,87.04,87.14,28326.0,84.0721,84.0913,83.8121,83.9084,28326.0
2024-01-19 10:40:00,87.15,87.37,87.14,87.18,38635.0,83.918,84.1298,83.9084,83.9469,38635.0
2024-01-19 10:50:00,87.2,87.41,87.16,87.23,53702.0,83.9661,84.1683,83.9276,83.995,53702.0
2024-01-19 11:00:00,87.23,87.27,87.03,87.18,37717.0,83.995,84.0335,83.8024,83.9469,37717.0
2024-01-19 11:10:00,87.22,87.43,87.17,87.21,60456.0,83.9854,84.1876,83.9372,83.9758,60456.0
2024-01-19 11:20:00,87.19,87.44,87.13,87.44,29702.0,83.9565,84.1972,83.8987,84.1972,29702.0
2024-01-19 11:30:00,87.43,87.49,87.18,87.22,35899.0,84.1876,84.2454,83.9469,83.9854,35899.0
2024-01-19 11:40:00,87.24,87.54,87.24,87.4,33457.0,84.0047,84.2935,84.0047,84.1587,33457.0
2024-01-19 11:50:00,87.44,87.61,87.42,87.6,31888.0,84.1972,84.3609,84.178,84.3513,31888.0
2024-01-19 12:00:00,87.62,87.66,87.4,87.48,29674.0,84.3706,84.4091,84.1587,84.2358,29674.0
2024-01-19 12:10:00,87.47,87.66,87.41,87.56,29307.0,84.2261,84.4091,84.1683,84.3128,29307.0
2024-01-19 12:20:00,87.56,88.12,87.55,88.09,56531.0,84.3128,84.852,84.3032,84.8231,56531.0
2024-01-19 12:30:00,88.11,88.42,88.07,88.3,99984.0,84.8424,85.1409,84.8039,85.0253,99984.0
2024-01-19 12:40:00,88.31,88.45,88.17,88.21,77196.0,85.035,85.1698,84.9002,84.9387,77196.0
2024-01-19 12:50:00,88.23,88.54,88.23,88.52,46276.0,84.9579,85.2564,84.9579,85.2372,46276.0
2024-01-19 13:00:00,88.53,88.75,88.44,88.7,54100.0,85.2468,85.4587,85.1602,85.4105,54100.0
2024-01-19 13:10:00,88.7,88.88,88.65,88.74,41639.0,85.4105,85.5838,85.3624,85.449,41639.0
2024-01-19 13:20:00,88.75,88.94,88.75,88.94,46448.0,85.4587,85.6416,85.4587,85.6416,46448.0
2024-01-19 13:30:00,88.94,89.24,88.92,89.2,41011.0,85.6416,85.9305,85.6223,85.892,41011.0
2024-01-19 13:40:00,89.22,89.31,89.1,89.19,60357.0,85.9112,85.9979,85.7957,85.8823,60357.0
2024-01-19 13:50:00,89.19,89.46,89.17,89.4,83036.0,85.8823,86.1423,85.8631,86.0845,83036.0
2024-01-19 14:00:00,89.39,89.54,89.32,89.44,44982.0,86.0749,86.2194,86.0075,86.1231,44982.0
2024-01-19 14:10:00,89.44,89.68,89.42,89.58,41746.0,86.1231,86.3542,86.1038,86.2579,41746.0
2024-01-19 14:20:00,89.6,89.72,89.46,89.61,70843.0,86.2771,86.3927,86.1423,86.2868,70843.0
2024-01-19 14:30:00,89.61,89.64,89.31,89.56,72820.0,86.2868,86.3156,85.9979,86.2386,72820.0
2024-01-19 14:40:00,89.56,89.63,89.34,89.47,57243.0,86.2386,86.306,86.0268,86.152,57243.0
2024-01-19 14:50:00,89.47,89.63,89.37,89.63,34332.0,86.152,86.306,86.0557,86.306,34332.0
2024-01-19 15:00:00,89.63,89.94,89.57,89.81,72866.0,86.306,86.6045,86.2482,86.4793,72866.0
2024-01-19 15:10:00,89.82,89.84,89.65,89.7,83660.0,86.489,86.5082,86.3253,86.3734,83660.0
2024-01-19 15:20:00,89.69,89.71,89.3,89.39,104597.0,86.3638,86.3831,85.9883,86.0749,104597.0
2024-01-19 15:30:00,89.4,89.58,89.35,89.54,95983.0,86.0845,86.2579,86.0364,86.2194,95983.0
2024-01-19 15:40:00,89.53,89.68,89.5,89.52,150942.0,86.2097,86.3542,86.1808,86.2001,150942.0
2024-01-19 15:50:00,89.51,89.56,89.28,89.45,503713.0,86.1905,86.2386,85.969,86.1327,503713.0
2024-01-22 09:30:00,90.06,91.2,89.94,90.55,154474.0,86.7201,87.8178,86.6045,87.1919,154474.0
2024-01-22 09:40:00,90.57,90.69,89.95,90.49,51681.0,87.2112,87.3267,86.6142,87.1341,51681.0
2024-01-22 09:50:00,90.46,90.88,90.28,90.75,88649.0,87.1052,87.5097,86.9319,87.3845,88649.0
2024-01-22 10:00:00,90.76,90.82,90.4,90.62,63820.0,87.3941,87.4519,87.0475,87.2593,63820.0
2024-01-22 10:10:00,90.64,90.85,90.56,90.57,42801.0,87.2786,87.4808,87.2015,87.2112,42801.0
2024-01-22 10:20:00,90.58,90.82,90.43,90.45,40575.0,87.2208,87.4519,87.0764,87.0956,40575.0
2024-01-22 10:30:00,90.48,90.48,90.11,90.31,47979.0,87.1245,87.1245,86.7682,86.9608,47979.0
2024-01-22 10:40:00,90.31,90.32,89.61,89.65,74604.0,86.9608,86.9704,86.2868,86.3253,74604.0
2024-01-22 10:50:00,89.6,89.92,89.6,89.8,59347.0,86.2771,86.5853,86.2771,86.4697,59347.0
2024-01-22 11:00:00,89.81,89.97,89.77,89.93,46267.0,86.4793,86.6334,86.4408,86.5949,46267.0
2024-01-22 11:10:00,89.94,90.14,89.89,90.12,33565.0,86.6045,86.7971,86.5564,86.7778,33565.0
2024-01-22 11:20:00,90.12,90.32,90.12,90.29,23523.0,86.7778,86.9704,86.7778,86.9415,23523.0
2024-01-22 11:30:00,90.31,90.32,90.12,90.14,25257.0,86.9608,86.9704,86.7778,86.7971,25257.0
2024-01-22 11:40:00,90.09,90.28,90.05,90.26,31232.0,86.749,86.9319,86.7104,86.9127,31232.0
2024-01-22 11:50:00,90.25,90.65,90.22,90.63,27457.0,86.903,87.2882,86.8741,87.2689,27457.0
2024-01-22 12:00:00,90.65,90.65,90.14,90.15,24024.0,87.2882,87.2882,86.7971,86.8067,24024.0
2024-01-22 12:10:00,90.16,90.26,90.12,90.23,22855.0,86.8164,86.9127,86.7778,86.8838,22855.0
2024-01-22 12:20:00,90.23,90.41,90.21,90.34,16287.0,86.8838,87.0571,86.8645,86.9897,16287.0
2024-01-22 12:30:00,90.34,90.4,90.22,90.4,18006.0,86.9897,87.0475,86.8741,87.0475,18006.0
2024-01-22 12:40:00,90.4,90.4,90.26,90.29,20939.0,87.0475,87.0475,86.9127,86.9415,20939.0
2024-01-22 12:50:00,90.26,90.4,90.19,90.38,23033.0,86.9127,87.0475,86.8453,87.0282,23033.0
2024-01-22 13:00:00,90.38,90.4,90.2,90.35,23680.0,87.0282,87.0475,86.8549,86.9993,23680.0
2024-01-22 13:10:00,90.36,90.47,90.35,90.39,22737.0,87.0089,87.1149,86.9993,87.0378,22737.0
2024-01-22 13:20:00,90.39,90.42,90.18,90.19,24095.0,87.0378,87.0667,86.8356,86.8453,24095.0
2024-01-22 13:30:00,90.2,90.36,90.17,90.34,26368.0,86.8549,87.0089,86.826,86.9897,26368.0
2024-01-22 13:40:00,90.34,90.41,90.22,90.36,22913.0,86.9897,87.0571,86.8741,87.0089,22913.0
2024-01-22 13:50:00,90.38,90.48,90.29,90.29,27243.0,87.0282,87.1245,86.9415,86.9415,27243.0
2024-01-22 14:00:00,90.3,90.39,90.28,90.38,22028.0,86.9512,87.0378,86.9319,87.0282,22028.0
2024-01-22 14:10:00,90.37,90.37,90.09,90.12,32120.0,87.0186,87.0186,86.749,86.7778,32120.0
2024-01-22 14:20:00,90.09,90.3,90.02,90.3,36437.0,86.749,86.9512,86.6816,86.9512,36437.0
2024-01-22 14:30:00,90.3,90.42,90.2,90.39,54491.0,86.9512,87.0667,86.8549,87.0378,54491.0
2024-01-22 14:40:00,90.41,90.44,90.25,90.33,31507.0,87.0571,87.086,86.903,86.9801,31507.0
2024-01-22 14:50:00,90.33,90.39,90.31,90.36,31266.0,86.9801,87.0378,86.9608,87.0089,31266.0
2024-01-22 15:00:00,90.36,90.48,90.23,90.48,32859.0,87.0089,87.1245,86.8838,87.1245,32859.0
2024-01-22 15:10:00,90.47,90.62,90.47,90.61,31215.0,87.1149,87.2593,87.1149,87.2497,31215.0
2024-01-22 15:20:00,90.61,90.81,90.56,90.8,31752.0,87.2497,87.4423,87.2015,87.4326,31752.0
2024-01-22 15:30:00,90.81,90.89,90.75,90.81,62685.0,87.4423,87.5193,87.3845,87.4423,62685.0
2024-01-22 15:40:00,90.81,90.85,90.6,90.67,71117.0,87.4423,87.4808,87.24,87.3075,71117.0
2024-01-22 15:50:00,90.66,90.99,90.62,90.73,584968.0,87.2978,87.6156,87.2593,87.3652,584968.0
2024-01-23 09:30:00,91.15,91.4,90.34,90.83,75191.0,87.7696,88.0104,86.9897,87.4615,75191.0
2024-01-23 09:40:00,90.87,90.91,90.58,90.9,68021.0,87.5,87.5385,87.2208,87.5289,68021.0
2024-01-23 09:50:00,90.88,91.37,90.82,91.2,34088.0,87.5097,87.9815,87.4519,87.8178,34088.0
2024-01-23 10:00:00,91.19,91.55,91.13,91.31,58702.0,87.8082,88.1548,87.7504,87.9237,58702.0
2024-01-23 10:10:00,91.3,91.45,91.18,91.19,98714.0,87.9141,88.0585,87.7985,87.8082,98714.0
2024-01-23 10:20:00,91.17,91.17,90.83,91.11,105563.0,87.7889,87.7889,87.4615,87.7311,105563.0
2024-01-23 10:30:00,91.12,91.16,90.98,91.1,64696.0,87.7408,87.7793,87.606,87.7215,64696.0
2024-01-23 10:40:00,91.09,91.13,90.82,90.85,59859.0,87.7119,87.7504,87.4519,87.4808,59859.0
2024-01-23 10:50:00,90.83,90.87,90.67,90.87,57783.0,87.4615,87.5,87.3075,87.5,57783.0
2024-01-23 11:00:00,90.87,91.14,90.83,91.13,87454.0,87.5,87.76,87.4615,87.7504,87454.0
2024-01-23 11:10:00,91.14,91.21,90.83,90.88,43922.0,87.76,87.8274,87.4615,87.5097,43922.0
2024-01-23 11:20:00,90.86,90.96,90.83,90.92,50387.0,87.4904,87.5867,87.4615,87.5482,50387.0
2024-01-23 11:30:00,90.91,90.99,90.69,90.98,59440.0,87.5385,87.6156,87.3267,87.606,59440.0
2024-01-23 11:40:00,90.98,91.28,90.96,91.08,43760.0,87.606,87.8948,87.5867,87.7022,43760.0
2024-01-23 11:50:00,91.07,91.22,91.02,91.17,55091.0,87.6926,87.8371,87.6445,87.7889,55091.0
2024-01-23 12:00:00,91.18,91.23,91.03,91.12,42761.0,87.7985,87.8467,87.6541,87.7408,42761.0
2024-01-23 12:10:00,91.13,91.33,91.13,91.22,21505.0,87.7504,87.943,87.7504,87.8371,21505.0
2024-01-23 12:20:00,91.24,91.41,91.24,91.4,31708.0,87.8563,88.02,87.8563,88.0104,31708.0
2024-01-23 12:30:00,91.41,91.48,91.4,91.45,28233.0,88.02,88.0874,88.0104,88.0585,28233.0
2024-01-23 12:40:00,91.45,91.49,91.4,91.45,23394.0,88.0585,88.097,88.0104,88.0585,23394.0
2024-01-23 12:50:00,91.47,91.72,91.47,91.72,32007.0,88.0778,88.3185,88.0778,88.3185,32007.0
2024-01-23 13:00:00,91.72,91.92,91.64,91.91,75345.0,88.3185,88.5111,88.2415,88.5015,75345.0
2024-01-23 13:10:00,91.91,91.93,91.63,91.63,48727.0,88.5015,88.5207,88.2318,88.2318,48727.0
2024-01-23 13:20:00,91.64,91.67,91.49,91.51,30095.0,88.2415,88.2704,88.097,88.1163,30095.0
2024-01-23 13:30:00,91.5,91.53,91.44,91.49,24031.0,88.1067,88.1356,88.0489,88.097,24031.0
2024-01-23 13:40:00,91.5,91.63,91.44,91.63,26867.0,88.1067,88.2318,88.0489,88.2318,26867.0
2024-01-23 13:50:00,91.64,91.71,91.48,91.59,22434.0,88.2415,88.3089,88.0874,88.1933,22434.0
2024-01-23 14:00:00,91.6,91.67,91.58,91.58,20680.0,88.203,88.2704,88.1837,88.1837,20680.0
2024-01-23 14:10:00,91.57,91.68,91.55,91.66,26644.0,88.1741,88.28,88.1548,88.2607,26644.0
2024-01-23 14:20:00,91.67,91.77,91.64,91.75,38884.0,88.2704,88.3667,88.2415,88.3474,38884.0
2024-01-23 14:30:00,91.75,91.75,91.62,91.68,40359.0,88.3474,88.3474,88.2222,88.28,40359.0
2024-01-23 14:40:00,91.69,91.9,91.69,91.82,40702.0,88.2896,88.4918,88.2896,88.4148,40702.0
2024-01-23 14:50:00,91.81,91.89,91.77,91.87,36621.0,88.4052,88.4822,88.3667,88.4629,36621.0
2024-01-23 15:00:00,91.88,92.09,91.87,92.05,66048.0,88.4726,88.6748,88.4629,88.6363,66048.0
2024-01-23 15:10:00,92.05,92.17,92.04,92.09,49229.0,88.6363,88.7518,88.6266,88.6748,49229.0
2024-01-23 15:20:00,92.1,92.13,92.05,92.1,92189.0,88.6844,88.7133,88.6363,88.6844,92189.0
2024-01-23 15:30:00,92.08,92.08,91.79,91.82,82788.0,88.6652,88.6652,88.3859,88.4148,82788.0
2024-01-23 15:40:00,91.81,91.92,91.77,91.78,62894.0,88.4052,88.5111,88.3667,88.3763,62894.0
2024-01-23 15:50:00,91.78,92.13,91.72,92.04,468612.0,88.3763,88.7133,88.3185,88.6266,468612.0
2024-01-24 09:30:00,92.69,92.71,90.78,90.9,212853.0,89.2525,89.2718,87.4134,87.5289,212853.0
2024-01-24 09:40:00,90.86,91.02,90.32,90.71,139435.0,87.4904,87.6445,86.9704,87.346,139435.0
2024-01-24 09:50:00,90.69,90.97,90.43,90.62,90038.0,87.3267,87.5963,87.0764,87.2593,90038.0
2024-01-24 10:00:00,90.62,90.67,90.31,90.49,62437.0,87.2593,87.3075,86.9608,87.1341,62437.0
2024-01-24 10:10:00,90.5,91.08,90.39,90.9,111631.0,87.1438,87.7022,87.0378,87.5289,111631.0
2024-01-24 10:20:00,90.89,90.96,90.68,90.91,72687.0,87.5193,87.5867,87.3171,87.5385,72687.0
2024-01-24 10:30:00,90.91,91.32,90.86,91.3,62921.0,87.5385,87.9333,87.4904,87.9141,62921.0
2024-01-24 10:40:00,91.33,91.58,91.31,91.48,137580.0,87.943,88.1837,87.9237,88.0874,137580.0
2024-01-24 10:50:00,91.49,91.49,91.25,91.3,64753.0,88.097,88.097,87.8659,87.9141,64753.0
2024-01-24 11:00:00,91.31,91.61,91.22,91.28,57206.0,87.9237,88.2126,87.8371,87.8948,57206.0
2024-01-24 11:10:00,91.3,91.3,90.86,90.95,63526.0,87.9141,87.9141,87.4904,87.5771,63526.0
2024-01-24 11:20:00,90.94,91.0,90.78,90.83,57156.0,87.5674,87.6252,87.4134,87.4615,57156.0
2024-01-24 11:30:00,90.84,91.15,90.78,91.15,121357.0,87.4711,87.7696,87.4134,87.7696,121357.0
2024-01-24 11:40:00,91.16,91.35,91.15,91.3,71803.0,87.7793,87.9622,87.7696,87.9141,71803.0
2024-01-24 11:50:00,91.31,91.57,91.31,91.44,50493.0,87.9237,88.1741,87.9237,88.0489,50493.0
2024-01-24 12:00:00,91.45,91.5,91.22,91.4,34301.0,88.0585,88.1067,87.8371,88.0104,34301.0
2024-01-24 12:10:00,91.41,91.47,91.12,91.19,48474.0,88.02,88.0778,87.7408,87.8082,48474.0
2024-01-24 12:20:00,91.19,91.4,91.12,91.37,108982.0,87.8082,88.0104,87.7408,87.9815,108982.0
2024-01-24 12:30:00,91.36,91.53,91.23,91.31,79430.0,87.9719,88.1356,87.8467,87.9237,79430.0
2024-01-24 12:40:00,91.31,91.31,91.1,91.15,43343.0,87.9237,87.9237,87.7215,87.7696,43343.0
2024-01-24 12:50:00,91.13,91.34,91.13,91.31,23142.0,87.7504,87.9526,87.7504,87.9237,23142.0
2024-01-24 13:00:00,91.31,91.33,91.0,91.04,119688.0,87.9237,87.943,87.6252,87.6637,119688.0
2024-01-24 13:10:00,91.05,91.23,90.91,91.02,104332.0,87.6734,87.8467,87.5385,87.6445,104332.0
2024-01-24 13:20:00,91.03,91.15,90.99,91.11,52286.0,87.6541,87.7696,87.6156,87.7311,52286.0
2024-01-24 13:30:00,91.11,91.14,90.87,90.87,66015.0,87.7311,87.76,87.5,87.5,66015.0
2024-01-24 13:40:00,90.83,91.04,90.81,91.01,66603.0,87.4615,87.6637,87.4423,87.6348,66603.0
2024-01-24 13:50:00,91.01,91.09,90.92,91.04,46210.0,87.6348,87.7119,87.5482,87.6637,46210.0
2024-01-24 14:00:00,91.05,91.05,90.81,90.81,55876.0,87.6734,87.6734,87.4423,87.4423,55876.0
2024-01-24 14:10:00,90.82,90.88,90.64,90.68,47778.0,87.4519,87.5097,87.2786,87.3171,47778.0
2024-01-24 14:20:00,90.68,90.69,90.42,90.69,56676.0,87.3171,87.3267,87.0667,87.3267,56676.0
2024-01-24 14:30:00,90.7,90.83,90.6,90.72,42116.0,87.3363,87.4615,87.24,87.3556,42116.0
2024-01-24 14:40:00,90.74,90.92,90.71,90.9,61680.0,87.3749,87.5482,87.346,87.5289,61680.0
2024-01-24 14:50:00,90.9,90.94,90.68,90.76,52587.0,87.5289,87.5674,87.3171,87.3941,52587.0
2024-01-24 15:00:00,90.74,91.01,90.64,90.96,65330.0,87.3749,87.6348,87.2786,87.5867,65330.0
2024-01-24 15:10:00,90.97,90.97,90.48,90.51,110996.0,87.5963,87.5963,87.1245,87.1534,110996.0
2024-01-24 15:20:00,90.51,90.55,90.16,90.19,165287.0,87.1534,87.1919,86.8164,86.8453,165287.0
2024-01-24 15:30:00,90.2,90.58,90.12,90.53,131945.0,86.8549,87.2208,86.7778,87.1726,131945.0
2024-01-24 15:40:00,90.53,90.82,90.51,90.7,189138.0,87.1726,87.4519,87.1534,87.3363,189138.0
2024-01-24 15:50:00,90.7,90.71,90.42,90.56,551138.0,87.3363,87.346,87.0667,87.2015,551138.0
2024-01-25 09:30:00,92.11,92.2,91.0,91.03,238713.0,88.694,88.7807,87.6252,87.6541,238713.0
2024-01-25 09:40:00,91.0,91.08,90.72,91.02,162952.0,87.6252,87.7022,87.3556,87.6445,162952.0
2024-01-25 09:50:00,91.01,91.12,90.57,90.75,108875.0,87.6348,87.7408,87.2112,87.3845,108875.0
2024-01-25 10:00:00,90.83,91.35,90.83,91.27,129663.0,87.4615,87.9622,87.4615,87.8852,129663.0
2024-01-25 10:10:00,91.27,91.35,90.97,91.17,142623.0,87.8852,87.9622,87.5963,87.7889,142623.0
2024-01-25 10:20:00,91.19,91.38,90.99,91.34,94780.0,87.8082,87.9911,87.6156,87.9526,94780.0
2024-01-25 10:30:00,91.36,91.43,90.74,90.89,197611.0,87.9719,88.0393,87.3749,87.5193,197611.0
2024-01-25 10:40:00,90.89,91.02,90.75,90.75,56896.0,87.5193,87.6445,87.3845,87.3845,56896.0
2024-01-25 10:50:00,90.76,90.91,90.63,90.75,64885.0,87.3941,87.5385,87.2689,87.3845,64885.0
2024-01-25 11:00:00,90.75,90.86,90.64,90.81,64845.0,87.3845,87.4904,87.2786,87.4423,64845.0
2024-01-25 11:10:00,90.82,91.21,90.76,91.06,52026.0,87.4519,87.8274,87.3941,87.683,52026.0
2024-01-25 11:20:00,91.06,91.2,90.95,91.2,35245.0,87.683,87.8178,87.5771,87.8178,35245.0
2024-01-25 11:30:00,91.2,91.22,90.99,91.03,39720.0,87.8178,87.8371,87.6156,87.6541,39720.0
2024-01-25 11:40:00,91.03,91.14,90.96,91.11,45850.0,87.6541,87.76,87.5867,87.7311,45850.0
2024-01-25 11:50:00,91.11,91.22,90.91,91.04,71052.0,87.7311,87.8371,87.5385,87.6637,71052.0
2024-01-25 12:00:00,91.05,91.07,90.57,90.61,43749.0,87.6734,87.6926,87.2112,87.2497,43749.0
2024-01-25 12:10:00,90.6,90.79,90.57,90.69,39240.0,87.24,87.423,87.2112,87.3267,39240.0
2024-01-25 12:20:00,90.7,90.79,90.6,90.6,54154.0,87.3363,87.423,87.24,87.24,54154.0
2024-01-25 12:30:00,90.61,90.65,90.34,90.41,42308.0,87.2497,87.2882,86.9897,87.0571,42308.0
2024-01-25 12:40:00,90.41,90.52,90.29,90.36,50389.0,87.0571,87.163,86.9415,87.0089,50389.0
2024-01-25 12:50:00,90.37,90.39,90.18,90.23,45348.0,87.0186,87.0378,86.8356,86.8838,45348.0
2024-01-25 13:00:00,90.23,90.55,90.21,90.46,65323.0,86.8838,87.1919,86.8645,87.1052,65323.0
2024-01-25 13:10:00,90.42,90.52,90.09,90.13,48917.0,87.0667,87.163,86.749,86.7875,48917.0
2024-01-25 13:20:00,90.11,90.27,90.08,90.19,52993.0,86.7682,86.9223,86.7393,86.8453,52993.0
2024-01-25 13:30:00,90.19,90.19,89.92,90.08,55412.0,86.8453,86.8453,86.5853,86.7393,55412.0
2024-01-25 13:40:00,90.08,90.35,90.04,90.31,111862.0,86.7393,86.9993,86.7008,86.9608,111862.0
2024-01-25 13:50:00,90.3,90.31,89.8,89.82,56284.0,86.9512,86.9608,86.4697,86.489,56284.0
2024-01-25 14:00:00,89.8,89.8,89.51,89.58,58772.0,86.4697,86.4697,86.1905,86.2579,58772.0
2024-01-25 14:10:00,89.6,89.94,89.56,89.85,55321.0,86.2771,86.6045,86.2386,86.5179,55321.0
2024-01-25 14:20:00,89.86,89.93,89.66,89.81,42411.0,86.5275,86.5949,86.3349,86.4793,42411.0
2024-01-25 14:30:00,89.8,89.83,89.39,89.51,114908.0,86.4697,86.4986,86.0749,86.1905,114908.0
2024-01-25 14:40:00,89.52,89.64,89.44,89.54,75503.0,86.2001,86.3156,86.1231,86.2194,75503.0
2024-01-25 14:50:00,89.55,89.82,89.5,89.8,56519.0,86.229,86.489,86.1808,86.4697,56519.0
2024-01-25 15:00:00,89.79,89.99,89.72,89.95,40857.0,86.4601,86.6527,86.3927,86.6142,40857.0
2024-01-25 15:10:00,89.94,89.98,89.72,89.91,60484.0,86.6045,86.643,86.3927,86.5756,60484.0
2024-01-25 15:20:00,89.92,89.97,89.76,89.87,46963.0,86.5853,86.6334,86.4312,86.5371,46963.0
2024-01-25 15:30:00,89.88,90.04,89.82,89.89,52324.0,86.5467,86.7008,86.489,86.5564,52324.0
2024-01-25 15:40:00,89.87,89.95,89.69,89.81,115763.0,86.5371,86.6142,86.3638,86.4793,115763.0
2024-01-25 15:50:00,89.81,90.0,89.59,89.65,437975.0,86.4793,86.6623,86.2675,86.3253,437975.0
2024-01-26 09:30:00,88.55,89.13,88.19,89.09,101484.0,85.2661,85.8246,84.9194,85.786,101484.0
2024-01-26 09:40:00,89.08,89.12,88.53,88.61,53510.0,85.7764,85.8149,85.2468,85.3238,53510.0
2024-01-26 09:50:00,88.6,88.71,88.09,88.46,49731.0,85.3142,85.4201,84.8231,85.1794,49731.0
2024-01-26 10:00:00,88.45,88.45,87.96,88.11,49600.0,85.1698,85.1698,84.698,84.8424,49600.0
2024-01-26 10:10:00,88.12,88.14,87.77,87.89,33712.0,84.852,84.8713,84.515,84.6305,33712.0
2024-01-26 10:20:00,87.9,88.38,87.88,88.37,36557.0,84.6402,85.1024,84.6209,85.0927,36557.0
2024-01-26 10:30:00,88.37,88.41,88.07,88.09,58814.0,85.0927,85.1313,84.8039,84.8231,58814.0
2024-01-26 10:40:00,88.09,88.31,88.07,88.21,47117.0,84.8231,85.035,84.8039,84.9387,47117.0
2024-01-26 10:50:00,88.25,88.44,88.21,88.42,34963.0,84.9772,85.1602,84.9387,85.1409,34963.0
2024-01-26 11:00:00,88.44,88.49,88.06,88.24,120109.0,85.1602,85.2083,84.7942,84.9676,120109.0
2024-01-26 11:10:00,88.26,88.36,88.11,88.19,44896.0,84.9868,85.0831,84.8424,84.9194,44896.0
2024-01-26 11:20:00,88.19,88.43,88.19,88.2,33521.0,84.9194,85.1505,84.9194,84.9291,33521.0
2024-01-26 11:30:00,88.19,88.32,87.89,87.91,31981.0,84.9194,85.0446,84.6305,84.6498,31981.0
2024-01-26 11:40:00,87.91,87.94,87.72,87.83,138975.0,84.6498,84.6787,84.4669,84.5728,138975.0
2024-01-26 11:50:00,87.84,88.08,87.76,87.86,77175.0,84.5824,84.8135,84.5054,84.6017,77175.0
2024-01-26 12:00:00,87.85,87.93,87.77,87.78,47546.0,84.592,84.6691,84.515,84.5246,47546.0
2024-01-26 12:10:00,87.75,87.88,87.73,87.78,32752.0,84.4957,84.6209,84.4765,84.5246,32752.0
2024-01-26 12:20:00,87.78,87.84,87.6,87.66,45117.0,84.5246,84.5824,84.3513,84.4091,45117.0
2024-01-26 12:30:00,87.64,87.65,87.39,87.47,51349.0,84.3898,84.3994,84.1491,84.2261,51349.0
2024-01-26 12:40:00,87.47,87.53,87.28,87.29,57243.0,84.2261,84.2839,84.0432,84.0528,57243.0
2024-01-26 12:50:00,87.31,87.31,87.12,87.12,49338.0,84.0721,84.0721,83.8891,83.8891,49338.0
2024-01-26 13:00:00,87.11,87.21,87.06,87.18,51376.0,83.8795,83.9758,83.8313,83.9469,51376.0
2024-01-26 13:10:00,87.18,87.22,86.96,86.97,52517.0,83.9469,83.9854,83.735,83.7447,52517.0
2024-01-26 13:20:00,86.98,87.26,86.97,87.16,65202.0,83.7543,84.0239,83.7447,83.9276,65202.0
2024-01-26 13:30:00,87.2,87.23,87.05,87.13,70809.0,83.9661,83.995,83.8217,83.8987,70809.0
2024-01-26 13:40:00,87.12,87.12,86.81,86.83,66968.0,83.8891,83.8891,83.5906,83.6099,66968.0
2024-01-26 13:50:00,86.81,86.84,86.69,86.74,43764.0,83.5906,83.6195,83.4751,83.5232,43764.0
2024-01-26 14:00:00,86.73,87.1,86.73,87.09,44012.0,83.5136,83.8698,83.5136,83.8602,44012.0
2024-01-26 14:10:00,87.07,87.09,86.9,86.99,51755.0,83.841,83.8602,83.6773,83.7639,51755.0
2024-01-26 14:20:00,86.99,87.09,86.93,87.05,51827.0,83.7639,83.8602,83.7062,83.8217,51827.0
2024-01-26 14:30:00,87.04,87.15,86.91,87.15,29888.0,83.8121,83.918,83.6869,83.918,29888.0
2024-01-26 14:40:00,87.16,87.34,87.16,87.24,26412.0,83.9276,84.1009,83.9276,84.0047,26412.0
2024-01-26 14:50:00,87.22,87.39,87.16,87.28,30294.0,83.9854,84.1491,83.9276,84.0432,30294.0
2024-01-26 15:00:00,87.29,87.34,86.99,87.0,40754.0,84.0528,84.1009,83.7639,83.7736,40754.0
2024-01-26 15:10:00,87.0,87.19,87.0,87.1,53903.0,83.7736,83.9565,83.7736,83.8698,53903.0
2024-01-26 15:20:00,87.09,87.17,86.97,87.09,53495.0,83.8602,83.9372,83.7447,83.8602,53495.0
2024-01-26 15:30:00,87.09,87.12,86.84,86.86,82461.0,83.8602,83.8891,83.6195,83.6387,82461.0
2024-01-26 15:40:00,86.86,86.95,86.72,86.92,97834.0,83.6387,83.7254,83.5039,83.6965,97834.0
2024-01-26 15:50:00,86.91,86.98,86.67,86.96,338037.0,83.6869,83.7543,83.4558,83.735,338037.0
2024-01-29 09:30:00,87.07,87.16,86.46,86.62,148798.0,83.841,83.9276,83.2536,83.4076,148798.0
2024-01-29 09:40:00,86.63,86.63,86.14,86.14,94017.0,83.4173,83.4173,82.9454,82.9454,94017.0
2024-01-29 09:50:00,86.15,86.16,85.77,85.86,133143.0,82.9551,82.9647,82.5892,82.6758,133143.0
2024-01-29 10:00:00,85.85,85.94,85.52,85.75,209238.0,82.6662,82.7529,82.3484,82.5699,209238.0
2024-01-29 10:10:00,85.74,85.9,85.69,85.82,148646.0,82.5603,82.7143,82.5121,82.6373,148646.0
2024-01-29 10:20:00,85.83,85.84,85.46,85.7,127397.0,82.6469,82.6566,82.2907,82.5218,127397.0
2024-01-29 10:30:00,85.7,85.81,85.54,85.75,218625.0,82.5218,82.6277,82.3677,82.5699,218625.0
2024-01-29 10:40:00,85.75,85.81,85.58,85.64,127491.0,82.5699,82.6277,82.4062,82.464,127491.0
2024-01-29 10:50:00,85.64,85.81,85.57,85.62,101802.0,82.464,82.6277,82.3966,82.4447,101802.0
2024-01-29 11:00:00,85.62,85.78,85.62,85.77,68694.0,82.4447,82.5988,82.4447,82.5892,68694.0
2024-01-29 11:10:00,85.77,86.18,85.72,86.05,202103.0,82.5892,82.984,82.541,82.8588,202103.0
2024-01-29 11:20:00,86.06,86.12,85.86,86.11,114164.0,82.8684,82.9262,82.6758,82.9166,114164.0
2024-01-29 11:30:00,86.11,86.14,85.94,85.98,38210.0,82.9166,82.9454,82.7529,82.7914,38210.0
2024-01-29 11:40:00,85.99,85.99,85.81,85.92,44821.0,82.801,82.801,82.6277,82.7336,44821.0
2024-01-29 11:50:00,85.91,85.94,85.8,85.87,38852.0,82.724,82.7529,82.6181,82.6855,38852.0
2024-01-29 12:00:00,85.87,85.92,85.81,85.9,109806.0,82.6855,82.7336,82.6277,82.7143,109806.0
2024-01-29 12:10:00,85.91,86.16,85.9,86.01,107021.0,82.724,82.9647,82.7143,82.8203,107021.0
2024-01-29 12:20:00,86.0,86.21,85.94,86.07,90384.0,82.8106,83.0129,82.7529,82.878,90384.0
2024-01-29 12:30:00,86.09,86.15,85.99,86.04,27420.0,82.8973,82.9551,82.801,82.8492,27420.0
2024-01-29 12:40:00,86.03,86.12,85.99,86.11,30309.0,82.8395,82.9262,82.801,82.9166,30309.0
2024-01-29 12:50:00,86.12,86.24,86.09,86.22,28940.0,82.9262,83.0417,82.8973,83.0225,28940.0
2024-01-29 13:00:00,86.24,86.24,86.06,86.07,33902.0,83.0417,83.0417,82.8684,82.878,33902.0
2024-01-29 13:10:00,86.06,86.07,85.89,86.03,76626.0,82.8684,82.878,82.7047,82.8395,76626.0
2024-01-29 13:20:00,86.03,86.12,86.01,86.07,41137.0,82.8395,82.9262,82.8203,82.878,41137.0
2024-01-29 13:30:00,86.08,86.15,86.01,86.07,33942.0,82.8877,82.9551,82.8203,82.878,33942.0
2024-01-29 13:40:00,86.06,86.14,86.03,86.05,32947.0,82.8684,82.9454,82.8395,82.8588,32947.0
2024-01-29 13:50:00,86.05,86.08,85.91,85.94,30613.0,82.8588,82.8877,82.724,82.7529,30613.0
2024-01-29 14:00:00,85.94,86.08,85.92,86.01,48253.0,82.7529,82.8877,82.7336,82.8203,48253.0
2024-01-29 14:10:00,86.02,86.19,86.01,86.09,30486.0,82.8299,82.9936,82.8203,82.8973,30486.0
2024-01-29 14:20:00,86.08,86.1,85.98,86.07,36866.0,82.8877,82.9069,82.7914,82.878,36866.0
2024-01-29 14:30:00,86.08,86.15,86.03,86.12,58222.0,82.8877,82.9551,82.8395,82.9262,58222.0
2024-01-29 14:40:00,86.13,86.26,86.09,86.14,56236.0,82.9358,83.061,82.8973,82.9454,56236.0
2024-01-29 14:50:00,86.14,86.19,86.08,86.14,37529.0,82.9454,82.9936,82.8877,82.9454,37529.0
2024-01-29 15:00:00,86.15,86.63,86.15,86.58,69883.0,82.9551,83.4173,82.9551,83.3691,69883.0
2024-01-29 15:10:00,86.58,86.79,86.56,86.78,92773.0,83.3691,83.5713,83.3499,83.5617,92773.0
2024-01-29 15:20:00,86.79,87.12,86.79,87.02,61391.0,83.5713,83.8891,83.5713,83.7928,61391.0
2024-01-29 15:30:00,87.03,87.15,86.9,87.03,89953.0,83.8024,83.918,83.6773,83.8024,89953.0
2024-01-29 15:40:00,87.03,87.07,86.81,86.81,143190.0,83.8024,83.841,83.5906,83.5906,143190.0
2024-01-29 15:50:00,86.81,87.25,86.65,87.23,377629.0,83.5906,84.0143,83.4365,83.995,377629.0
2024-01-30 09:30:00,86.15,86.98,86.03,86.69,65112.0,82.9551,83.7543,82.8395,83.4751,65112.0
2024-01-30 09:40:00,86.67,86.76,86.42,86.73,52927.0,83.4558,83.5425,83.2151,83.5136,52927.0
2024-01-30 09:50:00,86.75,86.97,86.71,86.86,28229.0,83.5328,83.7447,83.4943,83.6387,28229.0
2024-01-30 10:00:00,86.85,87.0,86.49,86.99,35113.0,83.6291,83.7736,83.2825,83.7639,35113.0
2024-01-30 10:10:00,87.03,87.06,86.64,86.71,29094.0,83.8024,83.8313,83.4269,83.4943,29094.0
2024-01-30 10:20:00,86.72,86.78,86.5,86.74,26559.0,83.5039,83.5617,83.2921,83.5232,26559.0
2024-01-30 10:30:00,86.75,86.85,86.64,86.77,26267.0,83.5328,83.6291,83.4269,83.5521,26267.0
2024-01-30 10:40:00,86.77,86.77,86.53,86.55,18727.0,83.5521,83.5521,83.321,83.3402,18727.0
2024-01-30 10:50:00,86.53,86.53,86.27,86.52,59623.0,83.321,83.321,83.0706,83.3114,59623.0
2024-01-30 11:00:00,86.53,86.54,86.36,86.42,17306.0,83.321,83.3306,83.1573,83.2151,17306.0
2024-01-30 11:10:00,86.45,86.49,86.32,86.36,17274.0,83.244,83.2825,83.1188,83.1573,17274.0
2024-01-30 11:20:00,86.36,86.56,86.35,86.55,23573.0,83.1573,83.3499,83.1477,83.3402,23573.0
2024-01-30 11:30:00,86.53,86.68,86.53,86.63,19066.0,83.321,83.4654,83.321,83.4173,19066.0
2024-01-30 11:40:00,86.63,86.64,86.53,86.54,27086.0,83.4173,83.4269,83.321,83.3306,27086.0
2024-01-30 11:50:00,86.58,86.61,86.38,86.45,25701.0,83.3691,83.398,83.1765,83.244,25701.0
2024-01-30 12:00:00,86.48,86.48,86.34,86.37,13008.0,83.2728,83.2728,83.138,83.1669,13008.0
2024-01-30 12:10:00,86.36,86.48,86.3,86.41,28666.0,83.1573,83.2728,83.0995,83.2054,28666.0
2024-01-30 12:20:00,86.41,86.5,86.23,86.29,47426.0,83.2054,83.2921,83.0321,83.0899,47426.0
2024-01-30 12:30:00,86.28,86.34,86.1,86.12,40353.0,83.0803,83.138,82.9069,82.9262,40353.0
2024-01-30 12:40:00,86.12,86.14,85.93,85.96,30980.0,82.9262,82.9454,82.7432,82.7721,30980.0
2024-01-30 12:50:00,85.95,85.98,85.79,85.81,56776.0,82.7625,82.7914,82.6084,82.6277,56776.0
2024-01-30 13:00:00,85.79,85.84,85.53,85.61,62847.0,82.6084,82.6566,82.3581,82.4351,62847.0
2024-01-30 13:10:00,85.61,85.9,85.6,85.79,52164.0,82.4351,82.7143,82.4255,82.6084,52164.0
2024-01-30 13:20:00,85.79,86.12,85.75,86.11,40890.0,82.6084,82.9262,82.5699,82.9166,40890.0
2024-01-30 13:30:00,86.13,86.2,86.06,86.19,55279.0,82.9358,83.0032,82.8684,82.9936,55279.0
2024-01-30 13:40:00,86.19,86.2,85.89,85.89,57831.0,82.9936,83.0032,82.7047,82.7047,57831.0
2024-01-30 13:50:00,85.87,85.9,85.62,85.78,75477.0,82.6855,82.7143,82.4447,82.5988,75477.0
2024-01-30 14:00:00,85.8,85.85,85.67,85.7,24974.0,82.6181,82.6662,82.4929,82.5218,24974.0
2024-01-30 14:10:00,85.7,85.74,85.56,85.62,36180.0,82.5218,82.5603,82.387,82.4447,36180.0
2024-01-30 14:20:00,85.61,85.68,85.59,85.59,27978.0,82.4351,82.5025,82.4158,82.4158,27978.0
2024-01-30 14:30:00,85.59,85.82,85.59,85.7,41411.0,82.4158,82.6373,82.4158,82.5218,41411.0
2024-01-30 14:40:00,85.68,85.76,85.63,85.7,34355.0,82.5025,82.5795,82.4544,82.5218,34355.0
2024-01-30 14:50:00,85.71,85.79,85.66,85.7,28494.0,82.5314,82.6084,82.4832,82.5218,28494.0
2024-01-30 15:00:00,85.7,85.76,85.54,85.54,37219.0,82.5218,82.5795,82.3677,82.3677,37219.0
2024-01-30 15:10:00,85.54,85.74,85.52,85.74,63967.0,82.3677,82.5603,82.3484,82.5603,63967.0
2024-01-30 15:20:00,85.73,86.02,85.69,85.98,133673.0,82.5507,82.8299,82.5121,82.7914,133673.0
2024-01-30 15:30:00,85.97,86.0,85.79,85.8,68536.0,82.7818,82.8106,82.6084,82.6181,68536.0
2024-01-30 15:40:00,85.8,85.98,85.8,85.96,98934.0,82.6181,82.7914,82.6181,82.7721,98934.0
2024-01-30 15:50:00,85.95,86.01,85.76,85.97,401028.0,82.7625,82.8203,82.5795,82.7818,401028.0
2024-01-31 09:30:00,84.7,85.13,84.44,84.98,97468.0,81.5589,81.9729,81.3085,81.8285,97468.0
2024-01-31 09:40:00,84.95,85.48,84.58,85.47,57019.0,81.7996,82.3099,81.4433,82.3003,57019.0
2024-01-31 09:50:00,85.48,85.63,85.0,85.09,63875.0,82.3099,82.4544,81.8477,81.9344,63875.0
2024-01-31 10:00:00,85.06,85.2,84.92,85.16,50018.0,81.9055,82.0403,81.7707,82.0018,50018.0
2024-01-31 10:10:00,85.18,85.24,84.98,85.0,60198.0,82.021,82.0788,81.8285,81.8477,60198.0
2024-01-31 10:20:00,84.98,85.11,84.82,85.03,57130.0,81.8285,81.9536,81.6744,81.8766,57130.0
2024-01-31 10:30:00,85.02,85.08,84.71,84.79,77537.0,81.867,81.9248,81.5685,81.6455,77537.0
2024-01-31 10:40:00,84.8,85.1,84.79,85.05,49951.0,81.6551,81.944,81.6455,81.8959,49951.0
2024-01-31 10:50:00,85.04,85.24,84.98,85.2,29522.0,81.8862,82.0788,81.8285,82.0403,29522.0
2024-01-31 11:00:00,85.19,85.5,85.19,85.33,44549.0,82.0307,82.3292,82.0307,82.1655,44549.0
2024-01-31 11:10:00,85.32,85.32,85.13,85.22,42310.0,82.1559,82.1559,81.9729,82.0596,42310.0
2024-01-31 11:20:00,85.23,85.25,85.05,85.19,35772.0,82.0692,82.0885,81.8959,82.0307,35772.0
2024-01-31 11:30:00,85.19,85.25,84.93,85.04,32568.0,82.0307,82.0885,81.7803,81.8862,32568.0
2024-01-31 11:40:00,85.01,85.25,84.95,85.14,26278.0,81.8574,82.0885,81.7996,81.9825,26278.0
2024-01-31 11:50:00,85.16,85.24,85.07,85.14,35675.0,82.0018,82.0788,81.9151,81.9825,35675.0
2024-01-31 12:00:00,85.14,85.39,85.07,85.31,20364.0,81.9825,82.2233,81.9151,82.1462,20364.0
2024-01-31 12:10:00,85.32,85.32,85.15,85.15,24013.0,82.1559,82.1559,81.9922,81.9922,24013.0
2024-01-31 12:20:00,85.14,85.34,85.11,85.26,29096.0,81.9825,82.1751,81.9536,82.0981,29096.0
2024-01-31 12:30:00,85.28,85.3,85.04,85.09,30408.0,82.1173,82.1366,81.8862,81.9344,30408.0
2024-01-31 12:40:00,85.09,85.24,85.04,85.13,23156.0,81.9344,82.0788,81.8862,81.9729,23156.0
2024-01-31 12:50:00,85.14,85.25,85.13,85.23,34574.0,81.9825,82.0885,81.9729,82.0692,34574.0
2024-01-31 13:00:00,85.24,85.47,85.18,85.46,37110.0,82.0788,82.3003,82.021,82.2907,37110.0
2024-01-31 13:10:00,85.46,85.6,85.38,85.59,22871.0,82.2907,82.4255,82.2136,82.4158,22871.0
2024-01-31 13:20:00,85.58,85.63,85.41,85.53,29448.0,82.4062,82.4544,82.2425,82.3581,29448.0
2024-01-31 13:30:00,85.53,85.55,85.3,85.32,31832.0,82.3581,82.3773,82.1366,82.1559,31832.0
2024-01-31 13:40:00,85.33,85.48,85.31,85.43,32463.0,82.1655,82.3099,82.1462,82.2618,32463.0
2024-01-31 13:50:00,85.43,85.45,85.32,85.35,53081.0,82.2618,82.281,82.1559,82.1847,53081.0
2024-01-31 14:00:00,85.37,85.53,85.03,85.11,66000.0,82.204,82.3581,81.8766,81.9536,66000.0
2024-01-31 14:10:00,85.14,85.3,84.94,84.98,35839.0,81.9825,82.1366,81.79,81.8285,35839.0
2024-01-31 14:20:00,84.97,85.11,84.88,85.01,31529.0,81.8188,81.9536,81.7322,81.8574,31529.0
2024-01-31 14:30:00,85.0,86.01,84.83,85.92,44386.0,81.8477,82.8203,81.684,82.7336,44386.0
2024-01-31 14:40:00,85.91,86.89,85.9,86.21,89936.0,82.724,83.6676,82.7143,83.0129,89936.0
2024-01-31 14:50:00,86.2,86.21,85.68,85.73,59889.0,83.0032,83.0129,82.5025,82.5507,59889.0
2024-01-31 15:00:00,85.79,85.79,84.6,85.07,104740.0,82.6084,82.6084,81.4626,81.9151,104740.0
2024-01-31 15:10:00,85.03,85.26,84.88,84.99,60852.0,81.8766,82.0981,81.7322,81.8381,60852.0
2024-01-31 15:20:00,85.02,85.43,84.93,85.1,37211.0,81.867,82.2618,81.7803,81.944,37211.0
2024-01-31 15:30:00,85.07,85.15,84.79,85.04,64959.0,81.9151,81.9922,81.6455,81.8862,64959.0
2024-01-31 15:40:00,85.02,85.14,84.93,85.09,118861.0,81.867,81.9825,81.7803,81.9344,118861.0
2024-01-31 15:50:00,85.09,85.32,84.81,85.18,664511.0,81.9344,82.1559,81.6648,82.021,664511.0
2024-02-01 09:30:00,85.45,86.15,85.12,85.21,155443.0,82.281,82.9551,81.9633,82.0499,155443.0
2024-02-01 09:40:00,85.16,85.63,85.03,85.14,80441.0,82.0018,82.4544,81.8766,81.9825,80441.0
2024-02-01 09:50:00,85.11,85.39,84.7,84.71,54026.0,81.9536,82.2233,81.5589,81.5685,54026.0
2024-02-01 10:00:00,84.67,85.12,84.33,85.11,47878.0,81.53,81.9633,81.2026,81.9536,47878.0
2024-02-01 10:10:00,85.15,85.26,85.01,85.08,29869.0,81.9922,82.0981,81.8574,81.9248,29869.0
2024-02-01 10:20:00,85.06,85.18,84.85,85.15,70772.0,81.9055,82.021,81.7033,81.9922,70772.0
2024-02-01 10:30:00,85.16,85.19,84.89,84.89,66036.0,82.0018,82.0307,81.7418,81.7418,66036.0
2024-02-01 10:40:00,84.91,84.97,84.56,84.59,36262.0,81.7611,81.8188,81.424,81.4529,36262.0
2024-02-01 10:50:00,84.59,84.6,84.06,84.15,55255.0,81.4529,81.4626,80.9426,81.0292,55255.0
2024-02-01 11:00:00,84.18,84.42,84.07,84.4,45594.0,81.0581,81.2892,80.9522,81.27,45594.0
2024-02-01 11:10:00,84.41,84.63,84.27,84.49,43665.0,81.2796,81.4914,81.1448,81.3566,43665.0
2024-02-01 11:20:00,84.52,84.66,84.47,84.66,96270.0,81.3855,81.5203,81.3374,81.5203,96270.0
2024-02-01 11:30:00,84.67,84.68,84.39,84.59,104746.0,81.53,81.5396,81.2603,81.4529,104746.0
2024-02-01 11:40:00,84.58,84.77,84.57,84.63,39280.0,81.4433,81.6263,81.4337,81.4914,39280.0
2024-02-01 11:50:00,84.64,84.76,84.56,84.61,33753.0,81.5011,81.6166,81.424,81.4722,33753.0
2024-02-01 12:00:00,84.61,85.28,84.6,85.27,62681.0,81.4722,82.1173,81.4626,82.1077,62681.0
2024-02-01 12:10:00,85.3,85.35,84.96,84.96,25879.0,82.1366,82.1847,81.8092,81.8092,25879.0
2024-02-01 12:20:00,84.97,85.17,84.9,85.11,34613.0,81.8188,82.0114,81.7514,81.9536,34613.0
2024-02-01 12:30:00,85.11,85.18,85.01,85.01,38460.0,81.9536,82.021,81.8574,81.8574,38460.0
2024-02-01 12:40:00,85.01,85.31,85.01,85.26,31504.0,81.8574,82.1462,81.8574,82.0981,31504.0
2024-02-01 12:50:00,85.27,85.45,85.19,85.29,43681.0,82.1077,82.281,82.0307,82.127,43681.0
2024-02-01 13:00:00,85.27,85.27,84.77,84.79,41568.0,82.1077,82.1077,81.6263,81.6455,41568.0
2024-02-01 13:10:00,84.78,85.04,84.78,84.93,95671.0,81.6359,81.8862,81.6359,81.7803,95671.0
2024-02-01 13:20:00,84.92,85.12,84.9,85.07,21037.0,81.7707,81.9633,81.7514,81.9151,21037.0
2024-02-01 13:30:00,85.08,85.43,84.93,84.98,30374.0,81.9248,82.2618,81.7803,81.8285,30374.0
2024-02-01 13:40:00,84.98,85.35,84.96,85.31,26422.0,81.8285,82.1847,81.8092,82.1462,26422.0
2024-02-01 13:50:00,85.31,85.42,85.18,85.2,79922.0,82.1462,82.2521,82.021,82.0403,79922.0
2024-02-01 14:00:00,85.22,85.29,85.14,85.25,36223.0,82.0596,82.127,81.9825,82.0885,36223.0
2024-02-01 14:10:00,85.26,85.34,85.09,85.2,85728.0,82.0981,82.1751,81.9344,82.0403,85728.0
2024-02-01 14:20:00,85.23,85.24,85.06,85.15,53336.0,82.0692,82.0788,81.9055,81.9922,53336.0
2024-02-01 14:30:00,85.17,85.25,85.06,85.23,42631.0,82.0114,82.0885,81.9055,82.0692,42631.0
2024-02-01 14:40:00,85.23,85.31,85.11,85.28,56321.0,82.0692,82.1462,81.9536,82.1173,56321.0
2024-02-01 14:50:00,85.29,85.45,85.2,85.41,34722.0,82.127,82.281,82.0403,82.2425,34722.0
2024-02-01 15:00:00,85.42,85.75,85.39,85.7,59875.0,82.2521,82.5699,82.2233,82.5218,59875.0
2024-02-01 15:10:00,85.7,85.78,85.6,85.77,101630.0,82.5218,82.5988,82.4255,82.5892,101630.0
2024-02-01 15:20:00,85.76,85.84,85.63,85.67,196204.0,82.5795,82.6566,82.4544,82.4929,196204.0
2024-02-01 15:30:00,85.67,85.96,85.64,85.91,80290.0,82.4929,82.7721,82.464,82.724,80290.0
2024-02-01 15:40:00,85.89,85.96,85.64,85.66,120841.0,82.7047,82.7721,82.464,82.4832,120841.0
2024-02-01 15:50:00,85.66,85.75,85.52,85.61,383544.0,82.4832,82.5699,82.3484,82.4351,383544.0
2024-02-02 09:30:00,82.84,85.29,82.4,83.58,490706.0,79.7678,82.127,79.3441,80.4804,490706.0
2024-02-02 09:40:00,83.62,84.26,83.1,83.49,301193.0,80.5189,81.1352,80.0182,80.3937,301193.0
2024-02-02 09:50:00,83.51,83.71,82.69,83.67,366119.0,80.413,80.6056,79.6234,80.567,366119.0
2024-02-02 10:00:00,83.71,84.61,83.44,84.08,169195.0,80.6056,81.4722,80.3456,80.9618,169195.0
2024-02-02 10:10:00,84.07,84.5,83.71,84.46,89410.0,80.9522,81.3663,80.6056,81.3278,89410.0
2024-02-02 10:20:00,84.48,85.21,84.41,84.61,213277.0,81.347,82.0499,81.2796,81.4722,213277.0
2024-02-02 10:30:00,84.59,84.83,84.02,84.81,191574.0,81.4529,81.684,80.9041,81.6648,191574.0
2024-02-02 10:40:00,84.82,84.93,84.55,84.65,148644.0,81.6744,81.7803,81.4144,81.5107,148644.0
2024-02-02 10:50:00,84.65,84.71,84.14,84.14,103549.0,81.5107,81.5685,81.0196,81.0196,103549.0
2024-02-02 11:00:00,84.13,84.18,83.57,83.68,128873.0,81.01,81.0581,80.4708,80.5767,128873.0
2024-02-02 11:10:00,83.67,84.0,83.56,83.91,75002.0,80.567,80.8848,80.4611,80.7981,75002.0
2024-02-02 11:20:00,83.9,84.03,83.83,83.95,98378.0,80.7885,80.9137,80.7211,80.8367,98378.0
2024-02-02 11:30:00,83.97,84.13,83.81,83.9,53959.0,80.8559,81.01,80.7019,80.7885,53959.0
2024-02-02 11:40:00,83.91,84.02,83.77,83.95,61458.0,80.7981,80.9041,80.6633,80.8367,61458.0
2024-02-02 11:50:00,83.95,84.12,83.73,83.8,69654.0,80.8367,81.0004,80.6248,80.6922,69654.0
2024-02-02 12:00:00,83.8,83.86,83.55,83.83,69516.0,80.6922,80.75,80.4515,80.7211,69516.0
2024-02-02 12:10:00,83.84,83.94,83.67,83.79,97891.0,80.7307,80.827,80.567,80.6826,97891.0
2024-02-02 12:20:00,83.79,84.06,83.74,83.99,82167.0,80.6826,80.9426,80.6345,80.8752,82167.0
2024-02-02 12:30:00,83.98,84.09,83.92,84.01,60302.0,80.8656,80.9715,80.8078,80.8944,60302.0
2024-02-02 12:40:00,84.01,84.03,83.37,83.6,118136.0,80.8944,80.9137,80.2782,80.4996,118136.0
2024-02-02 12:50:00,83.58,83.83,83.39,83.82,46429.0,80.4804,80.7211,80.2974,80.7115,46429.0
2024-02-02 13:00:00,83.84,83.95,83.68,83.69,57154.0,80.7307,80.8367,80.5767,80.5863,57154.0
2024-02-02 13:10:00,83.7,83.95,83.63,83.92,80365.0,80.5959,80.8367,80.5285,80.8078,80365.0
2024-02-02 13:20:00,83.93,83.94,83.59,83.72,68352.0,80.8174,80.827,80.49,80.6152,68352.0
2024-02-02 13:30:00,83.72,83.83,83.57,83.75,110519.0,80.6152,80.7211,80.4708,80.6441,110519.0
2024-02-02 13:40:00,83.76,84.01,83.71,83.86,80681.0,80.6537,80.8944,80.6056,80.75,80681.0
2024-02-02 13:50:00,83.87,83.97,83.76,83.87,91786.0,80.7596,80.8559,80.6537,80.7596,91786.0
2024-02-02 14:00:00,83.88,84.09,83.88,84.08,125123.0,80.7693,80.9715,80.7693,80.9618,125123.0
2024-02-02 14:10:00,84.08,84.11,83.87,83.88,153040.0,80.9618,80.9907,80.7596,80.7693,153040.0
2024-02-02 14:20:00,83.88,83.91,83.62,83.8,91802.0,80.7693,80.7981,80.5189,80.6922,91802.0
2024-02-02 14:30:00,83.8,84.01,83.7,83.89,81615.0,80.6922,80.8944,80.5959,80.7789,81615.0
2024-02-02 14:40:00,83.9,84.32,83.9,84.29,107390.0,80.7885,81.1929,80.7885,81.1641,107390.0
2024-02-02 14:50:00,84.28,84.29,84.02,84.25,80448.0,81.1544,81.1641,80.9041,81.1255,80448.0
2024-02-02 15:00:00,84.25,84.26,83.96,84.23,91327.0,81.1255,81.1352,80.8463,81.1063,91327.0
2024-02-02 15:10:00,84.24,84.29,83.93,83.97,95533.0,81.1159,81.1641,80.8174,80.8559,95533.0
2024-02-02 15:20:00,83.97,84.12,83.81,84.09,152507.0,80.8559,81.0004,80.7019,80.9715,152507.0
2024-02-02 15:30:00,84.09,84.13,83.76,84.1,80015.0,80.9715,81.01,80.6537,80.9811,80015.0
2024-02-02 15:40:00,84.11,84.26,83.98,84.09,269072.0,80.9907,81.1352,80.8656,80.9715,269072.0
2024-02-02 15:50:00,84.08,84.56,83.98,84.28,749350.0,80.9618,81.424,80.8656,81.1544,749350.0
2024-02-05 09:30:00,85.15,85.2,84.37,84.74,311167.0,81.9922,82.0403,81.2411,81.5974,311167.0
2024-02-05 09:40:00,84.73,84.73,84.18,84.26,74120.0,81.5877,81.5877,81.0581,81.1352,74120.0
2024-02-05 09:50:00,84.25,84.25,83.89,84.25,151521.0,81.1255,81.1255,80.7789,81.1255,151521.0
2024-02-05 10:00:00,84.25,84.49,83.75,83.76,69943.0,81.1255,81.3566,80.6441,80.6537,69943.0
2024-02-05 10:10:00,83.78,83.93,83.39,83.47,113126.0,80.673,80.8174,80.2974,80.3745,113126.0
2024-02-05 10:20:00,83.44,83.8,83.39,83.77,50571.0,80.3456,80.6922,80.2974,80.6633,50571.0
2024-02-05 10:30:00,83.78,84.35,83.74,84.25,89325.0,80.673,81.2218,80.6345,81.1255,89325.0
2024-02-05 10:40:00,84.24,84.29,84.04,84.28,117983.0,81.1159,81.1641,80.9233,81.1544,117983.0
2024-02-05 10:50:00,84.28,84.33,84.16,84.27,76309.0,81.1544,81.2026,81.0389,81.1448,76309.0
2024-02-05 11:00:00,84.28,84.58,84.2,84.58,64473.0,81.1544,81.4433,81.0774,81.4433,64473.0
2024-02-05 11:10:00,84.59,84.8,84.51,84.77,52928.0,81.4529,81.6551,81.3759,81.6263,52928.0
2024-02-05 11:20:00,84.78,84.91,84.75,84.82,81615.0,81.6359,81.7611,81.607,81.6744,81615.0
2024-02-05 11:30:00,84.83,85.09,84.83,85.0,57235.0,81.684,81.9344,81.684,81.8477,57235.0
2024-02-05 11:40:00,84.99,85.16,84.86,85.06,83259.0,81.8381,82.0018,81.7129,81.9055,83259.0
2024-02-05 11:50:00,85.07,85.14,84.75,84.8,113672.0,81.9151,81.9825,81.607,81.6551,113672.0
2024-02-05 12:00:00,84.81,85.06,84.7,85.05,71296.0,81.6648,81.9055,81.5589,81.8959,71296.0
2024-02-05 12:10:00,85.04,85.22,84.98,85.22,43235.0,81.8862,82.0596,81.8285,82.0596,43235.0
2024-02-05 12:20:00,85.23,85.32,85.11,85.2,55409.0,82.0692,82.1559,81.9536,82.0403,55409.0
2024-02-05 12:30:00,85.23,85.58,85.16,85.54,57365.0,82.0692,82.4062,82.0018,82.3677,57365.0
2024-02-05 12:40:00,85.55,85.62,85.49,85.59,48525.0,82.3773,82.4447,82.3196,82.4158,48525.0
2024-02-05 12:50:00,85.59,85.79,85.55,85.78,58447.0,82.4158,82.6084,82.3773,82.5988,58447.0
2024-02-05 13:00:00,85.78,86.12,85.73,85.98,65847.0,82.5988,82.9262,82.5507,82.7914,65847.0
2024-02-05 13:10:00,85.98,86.15,85.97,86.05,50701.0,82.7914,82.9551,82.7818,82.8588,50701.0
2024-02-05 13:20:00,86.06,86.08,85.8,85.8,56710.0,82.8684,82.8877,82.6181,82.6181,56710.0
2024-02-05 13:30:00,85.81,85.92,85.69,85.72,47109.0,82.6277,82.7336,82.5121,82.541,47109.0
2024-02-05 13:40:00,85.73,85.96,85.69,85.89,38584.0,82.5507,82.7721,82.5121,82.7047,38584.0
2024-02-05 13:50:00,85.89,85.95,85.82,85.85,42165.0,82.7047,82.7625,82.6373,82.6662,42165.0
2024-02-05 14:00:00,85.86,86.01,85.81,85.98,53368.0,82.6758,82.8203,82.6277,82.7914,53368.0
2024-02-05 14:10:00,85.99,86.09,85.94,85.99,54590.0,82.801,82.8973,82.7529,82.801,54590.0
2024-02-05 14:20:00,85.99,86.14,85.98,86.03,79875.0,82.801,82.9454,82.7914,82.8395,79875.0
2024-02-05 14:30:00,86.04,86.43,86.01,86.33,153151.0,82.8492,83.2247,82.8203,83.1284,153151.0
2024-02-05 14:40:00,86.33,86.37,86.14,86.17,212567.0,83.1284,83.1669,82.9454,82.9743,212567.0
2024-02-05 14:50:00,86.17,86.19,85.95,86.08,137935.0,82.9743,82.9936,82.7625,82.8877,137935.0
2024-02-05 15:00:00,86.07,86.1,85.75,85.81,87818.0,82.878,82.9069,82.5699,82.6277,87818.0
2024-02-05 15:10:00,85.82,86.0,85.76,85.95,101831.0,82.6373,82.8106,82.5795,82.7625,101831.0
2024-02-05 15:20:00,85.95,86.01,85.81,85.97,126453.0,82.7625,82.8203,82.6277,82.7818,126453.0
2024-02-05 15:30:00,85.96,86.04,85.71,85.84,185989.0,82.7721,82.8492,82.5314,82.6566,185989.0
2024-02-05 15:40:00,85.84,85.86,85.49,85.49,229226.0,82.6566,82.6758,82.3196,82.3196,229226.0
2024-02-05 15:50:00,85.5,85.71,85.39,85.42,681646.0,82.3292,82.5314,82.2233,82.2521,681646.0
2024-02-06 09:30:00,85.59,85.66,85.05,85.24,86651.0,82.4158,82.4832,81.8959,82.0788,86651.0
2024-02-06 09:40:00,85.25,85.39,84.61,84.8,77287.0,82.0885,82.2233,81.4722,81.6551,77287.0
2024-02-06 09:50:00,84.77,84.78,84.14,84.19,161467.0,81.6263,81.6359,81.0196,81.0678,161467.0
2024-02-06 10:00:00,84.19,84.24,83.92,84.04,145031.0,81.0678,81.1159,80.8078,80.9233,145031.0
2024-02-06 10:10:00,84.04,84.32,83.9,84.31,121022.0,80.9233,81.1929,80.7885,81.1833,121022.0
2024-02-06 10:20:00,84.31,84.4,83.84,83.88,75208.0,81.1833,81.27,80.7307,80.7693,75208.0
2024-02-06 10:30:00,83.9,84.04,83.85,83.94,79856.0,80.7885,80.9233,80.7404,80.827,79856.0
2024-02-06 10:40:00,83.95,84.12,83.5,83.51,122405.0,80.8367,81.0004,80.4034,80.413,122405.0
2024-02-06 10:50:00,83.52,83.74,83.36,83.66,122944.0,80.4226,80.6345,80.2685,80.5574,122944.0
2024-02-06 11:00:00,83.66,83.91,83.6,83.81,354192.0,80.5574,80.7981,80.4996,80.7019,354192.0
2024-02-06 11:10:00,83.81,84.16,83.8,84.16,63779.0,80.7019,81.0389,80.6922,81.0389,63779.0
2024-02-06 11:20:00,84.17,84.2,83.94,83.97,35035.0,81.0485,81.0774,80.827,80.8559,35035.0
2024-02-06 11:30:00,83.98,84.0,83.66,83.69,31950.0,80.8656,80.8848,80.5574,80.5863,31950.0
2024-02-06 11:40:00,83.69,83.69,83.22,83.39,88928.0,80.5863,80.5863,80.1337,80.2974,88928.0
2024-02-06 11:50:00,83.4,83.66,83.35,83.65,44217.0,80.3071,80.5574,80.2589,80.5478,44217.0
2024-02-06 12:00:00,83.64,83.66,83.45,83.6,40244.0,80.5382,80.5574,80.3552,80.4996,40244.0
2024-02-06 12:10:00,83.59,83.62,83.46,83.58,33472.0,80.49,80.5189,80.3648,80.4804,33472.0
2024-02-06 12:20:00,83.59,83.66,83.31,83.61,48895.0,80.49,80.5574,80.2204,80.5093,48895.0
2024-02-06 12:30:00,83.61,83.67,83.41,83.58,45012.0,80.5093,80.567,80.3167,80.4804,45012.0
2024-02-06 12:40:00,83.6,83.7,83.51,83.54,39679.0,80.4996,80.5959,80.413,80.4419,39679.0
2024-02-06 12:50:00,83.53,83.64,83.49,83.51,29586.0,80.4322,80.5382,80.3937,80.413,29586.0
2024-02-06 13:00:00,83.5,83.59,83.45,83.47,40639.0,80.4034,80.49,80.3552,80.3745,40639.0
2024-02-06 13:10:00,83.47,83.47,83.28,83.4,64329.0,80.3745,80.3745,80.1915,80.3071,64329.0
2024-02-06 13:20:00,83.4,83.46,83.32,83.41,39410.0,80.3071,80.3648,80.23,80.3167,39410.0
2024-02-06 13:30:00,83.42,83.69,83.41,83.68,51508.0,80.3263,80.5863,80.3167,80.5767,51508.0
2024-02-06 13:40:00,83.69,83.82,83.68,83.75,50590.0,80.5863,80.7115,80.5767,80.6441,50590.0
2024-02-06 13:50:00,83.76,83.87,83.7,83.83,49611.0,80.6537,80.7596,80.5959,80.7211,49611.0
2024-02-06 14:00:00,83.84,83.9,83.43,83.45,38214.0,80.7307,80.7885,80.3359,80.3552,38214.0
2024-02-06 14:10:00,83.45,83.49,83.19,83.26,42847.0,80.3552,80.3937,80.1049,80.1723,42847.0
2024-02-06 14:20:00,83.26,83.4,83.24,83.38,37986.0,80.1723,80.3071,80.153,80.2878,37986.0
2024-02-06 14:30:00,83.38,83.5,83.34,83.36,36280.0,80.2878,80.4034,80.2493,80.2685,36280.0
2024-02-06 14:40:00,83.37,83.62,83.35,83.59,48296.0,80.2782,80.5189,80.2589,80.49,48296.0
2024-02-06 14:50:00,83.6,83.67,83.4,83.56,43810.0,80.4996,80.567,80.3071,80.4611,43810.0
2024-02-06 15:00:00,83.54,83.6,83.44,83.46,63234.0,80.4419,80.4996,80.3456,80.3648,63234.0
2024-02-06 15:10:00,83.47,83.57,83.4,83.51,58571.0,80.3745,80.4708,80.3071,80.413,58571.0
2024-02-06 15:20:00,83.51,83.58,83.44,83.47,86892.0,80.413,80.4804,80.3456,80.3745,86892.0
2024-02-06 15:30:00,83.47,83.47,83.03,83.08,100636.0,80.3745,80.3745,79.9508,79.9989,100636.0
2024-02-06 15:40:00,83.08,83.19,83.0,83.16,124431.0,79.9989,80.1049,79.9219,80.076,124431.0
2024-02-06 15:50:00,83.2,83.35,83.14,83.25,640308.0,80.1145,80.2589,80.0567,80.1626,640308.0
2024-02-07 09:30:00,84.21,84.25,82.91,82.98,86756.0,81.087,81.1255,79.8352,79.9026,86756.0
2024-02-07 09:40:00,82.98,82.98,82.41,82.52,50782.0,79.9026,79.9026,79.3538,79.4597,50782.0
2024-02-07 09:50:00,82.6,82.83,82.44,82.64,45880.0,79.5367,79.7582,79.3827,79.5752,45880.0
2024-02-07 10:00:00,82.7,82.85,82.64,82.8,38397.0,79.633,79.7775,79.5752,79.7293,38397.0
2024-02-07 10:10:00,82.81,83.36,82.8,83.24,135114.0,79.7389,80.2685,79.7293,80.153,135114.0
2024-02-07 10:20:00,83.24,83.69,83.19,83.67,108913.0,80.153,80.5863,80.1049,80.567,108913.0
2024-02-07 10:30:00,83.68,83.73,83.34,83.46,42120.0,80.5767,80.6248,80.2493,80.3648,42120.0
2024-02-07 10:40:00,83.46,83.62,83.36,83.54,55179.0,80.3648,80.5189,80.2685,80.4419,55179.0
2024-02-07 10:50:00,83.53,83.72,83.32,83.34,60445.0,80.4322,80.6152,80.23,80.2493,60445.0
2024-02-07 11:00:00,83.36,83.37,83.17,83.23,37776.0,80.2685,80.2782,80.0856,80.1434,37776.0
2024-02-07 11:10:00,83.25,83.37,83.13,83.19,25822.0,80.1626,80.2782,80.0471,80.1049,25822.0
2024-02-07 11:20:00,83.19,83.21,83.07,83.1,35452.0,80.1049,80.1241,79.9893,80.0182,35452.0
2024-02-07 11:30:00,83.11,83.17,82.83,83.0,80468.0,80.0278,80.0856,79.7582,79.9219,80468.0
2024-02-07 11:40:00,82.97,83.08,82.97,83.01,31393.0,79.893,79.9989,79.893,79.9315,31393.0
2024-02-07 11:50:00,83.01,83.18,83.01,83.16,49548.0,79.9315,80.0952,79.9315,80.076,49548.0
2024-02-07 12:00:00,83.18,83.26,83.12,83.19,47923.0,80.0952,80.1723,80.0374,80.1049,47923.0
2024-02-07 12:10:00,83.19,83.23,83.05,83.16,62236.0,80.1049,80.1434,79.97,80.076,62236.0
2024-02-07 12:20:00,83.16,83.16,83.01,83.06,228440.0,80.076,80.076,79.9315,79.9797,228440.0
2024-02-07 12:30:00,83.04,83.04,82.8,82.88,57218.0,79.9604,79.9604,79.7293,79.8063,57218.0
2024-02-07 12:40:00,82.87,82.98,82.77,82.92,40190.0,79.7967,79.9026,79.7004,79.8449,40190.0
2024-02-07 12:50:00,82.94,83.09,82.9,83.09,124230.0,79.8641,80.0086,79.8256,80.0086,124230.0
2024-02-07 13:00:00,83.09,83.24,82.93,83.23,50481.0,80.0086,80.153,79.8545,80.1434,50481.0
2024-02-07 13:10:00,83.23,83.33,83.21,83.25,62513.0,80.1434,80.2397,80.1241,80.1626,62513.0
2024-02-07 13:20:00,83.29,83.66,83.25,83.63,118735.0,80.2011,80.5574,80.1626,80.5285,118735.0
2024-02-07 13:30:00,83.64,83.67,83.54,83.57,167883.0,80.5382,80.567,80.4419,80.4708,167883.0
2024-02-07 13:40:00,83.58,83.58,83.39,83.42,51759.0,80.4804,80.4804,80.2974,80.3263,51759.0
2024-02-07 13:50:00,83.43,83.5,83.41,83.42,67135.0,80.3359,80.4034,80.3167,80.3263,67135.0
2024-02-07 14:00:00,83.43,83.59,83.43,83.52,40972.0,80.3359,80.49,80.3359,80.4226,40972.0
2024-02-07 14:10:00,83.52,83.52,83.4,83.4,35556.0,80.4226,80.4226,80.3071,80.3071,35556.0
2024-02-07 14:20:00,83.4,83.55,83.37,83.47,29817.0,80.3071,80.4515,80.2782,80.3745,29817.0
2024-02-07 14:30:00,83.48,83.53,83.36,83.38,32580.0,80.3841,80.4322,80.2685,80.2878,32580.0
2024-02-07 14:40:00,83.39,83.54,83.32,83.53,30240.0,80.2974,80.4419,80.23,80.4322,30240.0
2024-02-07 14:50:00,83.52,83.62,83.49,83.49,46928.0,80.4226,80.5189,80.3937,80.3937,46928.0
2024-02-07 15:00:00,83.49,83.54,83.4,83.4,77801.0,80.3937,80.4419,80.3071,80.3071,77801.0
2024-02-07 15:10:00,83.4,83.45,83.27,83.31,75231.0,80.3071,80.3552,80.1819,80.2204,75231.0
2024-02-07 15:20:00,83.31,83.32,83.2,83.24,71899.0,80.2204,80.23,80.1145,80.153,71899.0
2024-02-07 15:30:00,83.25,83.35,83.14,83.27,178098.0,80.1626,80.2589,80.0567,80.1819,178098.0
2024-02-07 15:40:00,83.27,83.43,83.24,83.34,203065.0,80.1819,80.3359,80.153,80.2493,203065.0
2024-02-07 15:50:00,83.36,83.43,83.24,83.31,447989.0,80.2685,80.3359,80.153,80.2204,447989.0
2024-02-08 09:30:00,83.4,83.88,83.4,83.55,98532.0,80.3071,80.7693,80.3071,80.4515,98532.0
2024-02-08 09:40:00,83.55,83.55,82.96,83.04,105954.0,80.4515,80.4515,79.8834,79.9604,105954.0
2024-02-08 09:50:00,83.06,84.05,83.05,84.05,66568.0,79.9797,80.933,79.97,80.933,66568.0
2024-02-08 10:00:00,84.05,84.37,83.97,84.17,183255.0,80.933,81.2411,80.8559,81.0485,183255.0
2024-02-08 10:10:00,84.16,84.3,83.94,84.1,105558.0,81.0389,81.1737,80.827,80.9811,105558.0
2024-02-08 10:20:00,84.12,84.31,84.04,84.23,69897.0,81.0004,81.1833,80.9233,81.1063,69897.0
2024-02-08 10:30:00,84.22,84.79,84.22,84.75,162384.0,81.0967,81.6455,81.0967,81.607,162384.0
2024-02-08 10:40:00,84.75,84.78,84.62,84.77,54346.0,81.607,81.6359,81.4818,81.6263,54346.0
2024-02-08 10:50:00,84.78,85.0,84.73,84.86,139805.0,81.6359,81.8477,81.5877,81.7129,139805.0
2024-02-08 11:00:00,84.88,84.92,84.79,84.92,48823.0,81.7322,81.7707,81.6455,81.7707,48823.0
2024-02-08 11:10:00,84.92,85.02,84.86,84.99,58618.0,81.7707,81.867,81.7129,81.8381,58618.0
2024-02-08 11:20:00,84.99,85.06,84.54,84.56,55001.0,81.8381,81.9055,81.4048,81.424,55001.0
2024-02-08 11:30:00,84.52,84.65,84.42,84.49,40688.0,81.3855,81.5107,81.2892,81.3566,40688.0
2024-02-08 11:40:00,84.49,84.52,84.31,84.42,52341.0,81.3566,81.3855,81.1833,81.2892,52341.0
2024-02-08 11:50:00,84.43,84.93,84.43,84.89,68428.0,81.2989,81.7803,81.2989,81.7418,68428.0
2024-02-08 12:00:00,84.88,84.92,84.76,84.87,34130.0,81.7322,81.7707,81.6166,81.7225,34130.0
2024-02-08 12:10:00,84.86,85.09,84.81,85.04,42369.0,81.7129,81.9344,81.6648,81.8862,42369.0
2024-02-08 12:20:00,85.06,85.07,84.92,85.04,35308.0,81.9055,81.9151,81.7707,81.8862,35308.0
2024-02-08 12:30:00,85.02,85.13,85.0,85.11,36030.0,81.867,81.9729,81.8477,81.9536,36030.0
2024-02-08 12:40:00,85.11,85.16,85.02,85.05,43500.0,81.9536,82.0018,81.867,81.8959,43500.0
2024-02-08 12:50:00,85.06,85.11,84.97,85.06,38752.0,81.9055,81.9536,81.8188,81.9055,38752.0
2024-02-08 13:00:00,85.06,85.29,85.01,85.1,52787.0,81.9055,82.127,81.8574,81.944,52787.0
2024-02-08 13:10:00,85.12,85.13,84.9,84.94,35420.0,81.9633,81.9729,81.7514,81.79,35420.0
2024-02-08 13:20:00,84.94,85.15,84.92,85.11,37759.0,81.79,81.9922,81.7707,81.9536,37759.0
2024-02-08 13:30:00,85.11,85.13,85.05,85.12,42963.0,81.9536,81.9729,81.8959,81.9633,42963.0
2024-02-08 13:40:00,85.13,85.13,85.0,85.03,82440.0,81.9729,81.9729,81.8477,81.8766,82440.0
2024-02-08 13:50:00,85.03,85.06,84.98,85.01,50076.0,81.8766,81.9055,81.8285,81.8574,50076.0
2024-02-08 14:00:00,85.01,85.05,84.89,84.91,47731.0,81.8574,81.8959,81.7418,81.7611,47731.0
2024-02-08 14:10:00,84.91,85.04,84.9,85.03,36991.0,81.7611,81.8862,81.7514,81.8766,36991.0
2024-02-08 14:20:00,85.04,85.06,84.72,84.72,34326.0,81.8862,81.9055,81.5781,81.5781,34326.0
2024-02-08 14:30:00,84.72,84.78,84.44,84.54,43646.0,81.5781,81.6359,81.3085,81.4048,43646.0
2024-02-08 14:40:00,84.54,84.67,84.44,84.64,75204.0,81.4048,81.53,81.3085,81.5011,75204.0
2024-02-08 14:50:00,84.64,84.76,84.63,84.72,67255.0,81.5011,81.6166,81.4914,81.5781,67255.0
2024-02-08 15:00:00,84.72,84.75,84.55,84.56,56381.0,81.5781,81.607,81.4144,81.424,56381.0
2024-02-08 15:10:00,84.57,84.63,84.42,84.42,141304.0,81.4337,81.4914,81.2892,81.2892,141304.0
2024-02-08 15:20:00,84.41,84.58,84.41,84.5,136971.0,81.2796,81.4433,81.2796,81.3663,136971.0
2024-02-08 15:30:00,84.5,84.57,84.43,84.46,119070.0,81.3663,81.4337,81.2989,81.3278,119070.0
2024-02-08 15:40:00,84.46,84.57,84.34,84.39,127320.0,81.3278,81.4337,81.2122,81.2603,127320.0
2024-02-08 15:50:00,84.4,84.54,84.32,84.34,568847.0,81.27,81.4048,81.1929,81.2122,568847.0
2024-02-09 09:30:00,85.15,85.22,84.67,84.81,97973.0,81.9922,82.0596,81.53,81.6648,97973.0
2024-02-09 09:40:00,84.82,84.9,84.71,84.83,42340.0,81.6744,81.7514,81.5685,81.684,42340.0
2024-02-09 09:50:00,84.85,85.27,84.74,85.23,54182.0,81.7033,82.1077,81.5974,82.0692,54182.0
2024-02-09 10:00:00,85.27,85.42,85.12,85.41,169876.0,82.1077,82.2521,81.9633,82.2425,169876.0
2024-02-09 10:10:00,85.42,85.5,85.05,85.08,101993.0,82.2521,82.3292,81.8959,81.9248,101993.0
2024-02-09 10:20:00,85.08,85.36,85.02,85.32,59922.0,81.9248,82.1944,81.867,82.1559,59922.0
2024-02-09 10:30:00,85.35,85.61,85.28,85.55,60745.0,82.1847,82.4351,82.1173,82.3773,60745.0
2024-02-09 10:40:00,85.56,85.67,85.46,85.49,45535.0,82.387,82.4929,82.2907,82.3196,45535.0
2024-02-09 10:50:00,85.51,85.62,85.36,85.39,41686.0,82.3388,82.4447,82.1944,82.2233,41686.0
2024-02-09 11:00:00,85.4,85.55,85.37,85.5,49292.0,82.2329,82.3773,82.204,82.3292,49292.0
2024-02-09 11:10:00,85.49,85.61,85.19,85.35,32542.0,82.3196,82.4351,82.0307,82.1847,32542.0
2024-02-09 11:20:00,85.36,85.43,85.19,85.24,27510.0,82.1944,82.2618,82.0307,82.0788,27510.0
2024-02-09 11:30:00,85.23,85.37,85.09,85.36,43282.0,82.0692,82.204,81.9344,82.1944,43282.0
2024-02-09 11:40:00,85.36,85.51,85.32,85.49,90119.0,82.1944,82.3388,82.1559,82.3196,90119.0
2024-02-09 11:50:00,85.48,85.78,85.45,85.76,46571.0,82.3099,82.5988,82.281,82.5795,46571.0
2024-02-09 12:00:00,85.76,85.84,85.71,85.73,47507.0,82.5795,82.6566,82.5314,82.5507,47507.0
2024-02-09 12:10:00,85.73,85.79,85.54,85.55,94781.0,82.5507,82.6084,82.3677,82.3773,94781.0
2024-02-09 12:20:00,85.56,85.78,85.52,85.77,21747.0,82.387,82.5988,82.3484,82.5892,21747.0
2024-02-09 12:30:00,85.78,85.9,85.74,85.86,39331.0,82.5988,82.7143,82.5603,82.6758,39331.0
2024-02-09 12:40:00,85.88,85.96,85.81,85.82,34646.0,82.6951,82.7721,82.6277,82.6373,34646.0
2024-02-09 12:50:00,85.84,86.0,85.79,85.98,27821.0,82.6566,82.8106,82.6084,82.7914,27821.0
2024-02-09 13:00:00,85.99,86.01,85.89,85.92,30596.0,82.801,82.8203,82.7047,82.7336,30596.0
2024-02-09 13:10:00,85.93,85.99,85.74,85.85,31301.0,82.7432,82.801,82.5603,82.6662,31301.0
2024-02-09 13:20:00,85.86,85.94,85.73,85.91,138163.0,82.6758,82.7529,82.5507,82.724,138163.0
2024-02-09 13:30:00,85.91,85.91,85.74,85.8,88488.0,82.724,82.724,82.5603,82.6181,88488.0
2024-02-09 13:40:00,85.8,85.9,85.78,85.82,35192.0,82.6181,82.7143,82.5988,82.6373,35192.0
2024-02-09 13:50:00,85.83,85.83,85.62,85.71,25019.0,82.6469,82.6469,82.4447,82.5314,25019.0
2024-02-09 14:00:00,85.73,85.73,85.57,85.61,20062.0,82.5507,82.5507,82.3966,82.4351,20062.0
2024-02-09 14:10:00,85.61,85.67,85.51,85.62,33657.0,82.4351,82.4929,82.3388,82.4447,33657.0
2024-02-09 14:20:00,85.62,85.76,85.6,85.76,50697.0,82.4447,82.5795,82.4255,82.5795,50697.0
2024-02-09 14:30:00,85.77,85.82,85.67,85.75,28869.0,82.5892,82.6373,82.4929,82.5699,28869.0
2024-02-09 14:40:00,85.75,85.84,85.69,85.69,26731.0,82.5699,82.6566,82.5121,82.5121,26731.0
2024-02-09 14:50:00,85.69,85.69,85.45,85.5,30806.0,82.5121,82.5121,82.281,82.3292,30806.0
2024-02-09 15:00:00,85.51,85.51,85.27,85.37,26919.0,82.3388,82.3388,82.1077,82.204,26919.0
2024-02-09 15:10:00,85.38,85.5,85.38,85.46,34474.0,82.2136,82.3292,82.2136,82.2907,34474.0
2024-02-09 15:20:00,85.45,85.45,85.22,85.31,46013.0,82.281,82.281,82.0596,82.1462,46013.0
2024-02-09 15:30:00,85.34,85.41,85.2,85.38,87520.0,82.1751,82.2425,82.0403,82.2136,87520.0
2024-02-09 15:40:00,85.38,85.46,85.33,85.41,132122.0,82.2136,82.2907,82.1655,82.2425,132122.0
2024-02-09 15:50:00,85.4,85.48,85.28,85.42,685645.0,82.2329,82.3099,82.1173,82.2521,685645.0
2024-02-12 09:30:00,85.5,85.67,84.98,85.02,88058.0,82.3292,82.4929,81.8285,81.867,88058.0
2024-02-12 09:40:00,85.0,85.37,84.81,85.16,72287.0,81.8477,82.204,81.6648,82.0018,72287.0
2024-02-12 09:50:00,85.15,85.59,85.14,85.52,40167.0,81.9922,82.4158,81.9825,82.3484,40167.0
2024-02-12 10:00:00,85.5,85.63,85.4,85.5,164861.0,82.3292,82.4544,82.2329,82.3292,164861.0
2024-02-12 10:10:00,85.5,85.53,85.27,85.42,70503.0,82.3292,82.3581,82.1077,82.2521,70503.0
2024-02-12 10:20:00,85.41,85.46,85.3,85.41,67416.0,82.2425,82.2907,82.1366,82.2425,67416.0
2024-02-12 10:30:00,85.41,86.04,85.39,86.03,151150.0,82.2425,82.8492,82.2233,82.8395,151150.0
2024-02-12 10:40:00,86.02,86.04,85.87,85.93,44774.0,82.8299,82.8492,82.6855,82.7432,44774.0
2024-02-12 10:50:00,85.95,86.03,85.8,85.85,40879.0,82.7625,82.8395,82.6181,82.6662,40879.0
2024-02-12 11:00:00,85.84,85.96,85.74,85.77,40800.0,82.6566,82.7721,82.5603,82.5892,40800.0
2024-02-12 11:10:00,85.78,85.79,85.66,85.7,50638.0,82.5988,82.6084,82.4832,82.5218,50638.0
2024-02-12 11:20:00,85.7,85.84,85.61,85.78,28961.0,82.5218,82.6566,82.4351,82.5988,28961.0
2024-02-12 11:30:00,85.78,85.95,85.69,85.71,42568.0,82.5988,82.7625,82.5121,82.5314,42568.0
2024-02-12 11:40:00,85.72,85.73,85.45,85.54,47463.0,82.541,82.5507,82.281,82.3677,47463.0
2024-02-12 11:50:00,85.55,85.76,85.55,85.66,22363.0,82.3773,82.5795,82.3773,82.4832,22363.0
2024-02-12 12:00:00,85.68,85.73,85.47,85.63,30386.0,82.5025,82.5507,82.3003,82.4544,30386.0
2024-02-12 12:10:00,85.63,85.74,85.45,85.5,155255.0,82.4544,82.5603,82.281,82.3292,155255.0
2024-02-12 12:20:00,85.52,85.73,85.46,85.73,36888.0,82.3484,82.5507,82.2907,82.5507,36888.0
2024-02-12 12:30:00,85.73,85.83,85.59,85.68,61886.0,82.5507,82.6469,82.4158,82.5025,61886.0
2024-02-12 12:40:00,85.67,85.76,85.59,85.73,39934.0,82.4929,82.5795,82.4158,82.5507,39934.0
2024-02-12 12:50:00,85.74,85.78,85.59,85.72,60358.0,82.5603,82.5988,82.4158,82.541,60358.0
2024-02-12 13:00:00,85.71,85.75,85.6,85.7,88418.0,82.5314,82.5699,82.4255,82.5218,88418.0
2024-02-12 13:10:00,85.69,85.82,85.64,85.64,93716.0,82.5121,82.6373,82.464,82.464,93716.0
2024-02-12 13:20:00,85.65,85.66,85.41,85.41,43218.0,82.4736,82.4832,82.2425,82.2425,43218.0
2024-02-12 13:30:00,85.4,85.4,84.85,84.95,96029.0,82.2329,82.2329,81.7033,81.7996,96029.0
2024-02-12 13:40:00,84.97,85.11,84.88,84.99,63163.0,81.8188,81.9536,81.7322,81.8381,63163.0
2024-02-12 13:50:00,85.03,85.06,84.94,84.98,56665.0,81.8766,81.9055,81.79,81.8285,56665.0
2024-02-12 14:00:00,84.95,85.0,84.64,84.81,65703.0,81.7996,81.8477,81.5011,81.6648,65703.0
2024-02-12 14:10:00,84.82,84.84,84.1,84.1,62475.0,81.6744,81.6937,80.9811,80.9811,62475.0
2024-02-12 14:20:00,84.08,84.33,84.0,84.3,85436.0,80.9618,81.2026,80.8848,81.1737,85436.0
2024-02-12 14:30:00,84.29,84.29,84.11,84.21,80288.0,81.1641,81.1641,80.9907,81.087,80288.0
2024-02-12 14:40:00,84.2,84.56,84.15,84.39,180377.0,81.0774,81.424,81.0292,81.2603,180377.0
2024-02-12 14:50:00,84.38,84.43,84.25,84.32,92382.0,81.2507,81.2989,81.1255,81.1929,92382.0
2024-02-12 15:00:00,84.31,84.5,84.3,84.44,44359.0,81.1833,81.3663,81.1737,81.3085,44359.0
2024-02-12 15:10:00,84.46,84.5,84.29,84.44,41783.0,81.3278,81.3663,81.1641,81.3085,41783.0
2024-02-12 15:20:00,84.44,84.46,84.2,84.3,63302.0,81.3085,81.3278,81.0774,81.1737,63302.0
2024-02-12 15:30:00,84.31,84.33,84.14,84.15,88776.0,81.1833,81.2026,81.0196,81.0292,88776.0
2024-02-12 15:40:00,84.15,84.21,84.04,84.04,115428.0,81.0292,81.087,80.9233,80.9233,115428.0
2024-02-12 15:50:00,84.05,84.14,83.89,83.9,597343.0,80.933,81.0196,80.7789,80.7885,597343.0
2024-02-13 09:30:00,81.58,82.07,81.42,81.83,310112.0,78.5546,79.0264,78.4005,78.7953,310112.0
2024-02-13 09:40:00,81.83,81.84,81.11,81.28,168732.0,78.7953,78.8049,78.102,78.2657,168732.0
2024-02-13 09:50:00,81.27,81.53,81.17,81.23,129362.0,78.2561,78.5064,78.1598,78.2175,129362.0
2024-02-13 10:00:00,81.22,81.48,81.09,81.16,201807.0,78.2079,78.4583,78.0827,78.1501,201807.0
2024-02-13 10:10:00,81.17,81.34,80.95,81.12,122940.0,78.1598,78.3235,77.9479,78.1116,122940.0
2024-02-13 10:20:00,81.15,81.64,81.12,81.51,179928.0,78.1405,78.6123,78.1116,78.4872,179928.0
2024-02-13 10:30:00,81.51,81.74,81.42,81.73,199813.0,78.4872,78.7086,78.4005,78.699,199813.0
2024-02-13 10:40:00,81.71,82.06,81.57,81.76,141637.0,78.6797,79.0168,78.5449,78.7279,141637.0
2024-02-13 10:50:00,81.77,81.89,81.49,81.49,72835.0,78.7375,78.8531,78.4679,78.4679,72835.0
2024-02-13 11:00:00,81.48,81.9,81.44,81.87,135934.0,78.4583,78.8627,78.4197,78.8338,135934.0
2024-02-13 11:10:00,81.91,81.93,81.72,81.78,58090.0,78.8723,78.8916,78.6894,78.7471,58090.0
2024-02-13 11:20:00,81.78,81.87,81.62,81.71,42226.0,78.7471,78.8338,78.5931,78.6797,42226.0
2024-02-13 11:30:00,81.73,81.73,81.49,81.58,52859.0,78.699,78.699,78.4679,78.5546,52859.0
2024-02-13 11:40:00,81.59,81.77,81.45,81.7,82588.0,78.5642,78.7375,78.4294,78.6701,82588.0
2024-02-13 11:50:00,81.71,81.74,81.32,81.51,61585.0,78.6797,78.7086,78.3042,78.4872,61585.0
2024-02-13 12:00:00,81.47,81.61,81.4,81.49,46277.0,78.4486,78.5834,78.3812,78.4679,46277.0
2024-02-13 12:10:00,81.49,81.55,81.35,81.5,38428.0,78.4679,78.5257,78.3331,78.4775,38428.0
2024-02-13 12:20:00,81.5,81.55,81.29,81.3,37983.0,78.4775,78.5257,78.2753,78.2849,37983.0
2024-02-13 12:30:00,81.3,81.49,81.23,81.31,116203.0,78.2849,78.4679,78.2175,78.2946,116203.0
2024-02-13 12:40:00,81.32,81.36,81.17,81.19,46046.0,78.3042,78.3427,78.1598,78.179,46046.0
2024-02-13 12:50:00,81.19,81.29,80.97,81.05,51694.0,78.179,78.2753,77.9672,78.0442,51694.0
2024-02-13 13:00:00,81.04,81.07,80.9,81.0,58708.0,78.0346,78.0635,77.8998,77.9961,58708.0
2024-02-13 13:10:00,80.99,81.07,80.93,81.02,54920.0,77.9864,78.0635,77.9287,78.0153,54920.0
2024-02-13 13:20:00,81.03,81.15,80.98,81.0,44329.0,78.025,78.1405,77.9768,77.9961,44329.0
2024-02-13 13:30:00,80.99,81.05,80.9,81.02,57842.0,77.9864,78.0442,77.8998,78.0153,57842.0
2024-02-13 13:40:00,81.01,81.12,80.92,80.94,48783.0,78.0057,78.1116,77.919,77.9383,48783.0
2024-02-13 13:50:00,80.94,81.04,80.81,81.04,76078.0,77.9383,78.0346,77.8131,78.0346,76078.0
2024-02-13 14:00:00,81.03,81.06,80.76,80.78,68591.0,78.025,78.0538,77.765,77.7842,68591.0
2024-02-13 14:10:00,80.78,80.81,80.55,80.65,74358.0,77.7842,77.8131,77.5628,77.659,74358.0
2024-02-13 14:20:00,80.64,80.68,80.51,80.59,60910.0,77.6494,77.6879,77.5242,77.6013,60910.0
2024-02-13 14:30:00,80.58,80.71,80.54,80.65,106648.0,77.5916,77.7168,77.5531,77.659,106648.0
2024-02-13 14:40:00,80.65,80.7,80.39,80.4,65098.0,77.659,77.7072,77.4087,77.4183,65098.0
2024-02-13 14:50:00,80.41,80.45,80.18,80.22,95467.0,77.4279,77.4665,77.2065,77.245,95467.0
2024-02-13 15:00:00,80.22,80.29,80.01,80.06,86732.0,77.245,77.3124,77.0428,77.0909,86732.0
2024-02-13 15:10:00,80.06,80.23,80.01,80.13,123236.0,77.0909,77.2546,77.0428,77.1583,123236.0
2024-02-13 15:20:00,80.13,80.3,79.95,80.27,120213.0,77.1583,77.322,76.985,77.2931,120213.0
2024-02-13 15:30:00,80.28,80.4,80.23,80.28,124504.0,77.3028,77.4183,77.2546,77.3028,124504.0
2024-02-13 15:40:00,80.28,80.54,80.23,80.52,192674.0,77.3028,77.5531,77.2546,77.5339,192674.0
2024-02-13 15:50:00,80.53,80.72,80.24,80.72,782162.0,77.5435,77.7265,77.2643,77.7265,782162.0
2024-02-14 09:30:00,81.14,81.63,80.7,80.74,192538.0,78.1309,78.6027,77.7072,77.7457,192538.0
2024-02-14 09:40:00,80.74,80.89,80.53,80.89,98330.0,77.7457,77.8901,77.5435,77.8901,98330.0
2024-02-14 09:50:00,80.92,81.13,80.73,81.03,112286.0,77.919,78.1212,77.7361,78.025,112286.0
2024-02-14 10:00:00,81.08,81.09,80.67,80.73,137018.0,78.0731,78.0827,77.6783,77.7361,137018.0
2024-02-14 10:10:00,80.75,80.91,80.55,80.86,150557.0,77.7553,77.9094,77.5628,77.8613,150557.0
2024-02-14 10:20:00,80.88,81.11,80.68,80.93,178593.0,77.8805,78.102,77.6879,77.9287,178593.0
2024-02-14 10:30:00,80.93,80.95,80.38,80.39,102201.0,77.9287,77.9479,77.3991,77.4087,102201.0
2024-02-14 10:40:00,80.39,80.53,80.21,80.43,130796.0,77.4087,77.5435,77.2354,77.4472,130796.0
2024-02-14 10:50:00,80.44,80.49,80.03,80.03,80012.0,77.4568,77.505,77.062,77.062,80012.0
2024-02-14 11:00:00,80.03,80.35,79.94,80.24,113056.0,77.062,77.3702,76.9754,77.2643,113056.0
2024-02-14 11:10:00,80.25,80.37,80.06,80.26,74108.0,77.2739,77.3894,77.0909,77.2835,74108.0
2024-02-14 11:20:00,80.24,80.6,80.22,80.5,70611.0,77.2643,77.6109,77.245,77.5146,70611.0
2024-02-14 11:30:00,80.51,80.7,80.51,80.63,62142.0,77.5242,77.7072,77.5242,77.6398,62142.0
2024-02-14 11:40:00,80.63,80.66,80.33,80.44,58242.0,77.6398,77.6687,77.3509,77.4568,58242.0
2024-02-14 11:50:00,80.45,80.55,80.32,80.34,65850.0,77.4665,77.5628,77.3413,77.3605,65850.0
2024-02-14 12:00:00,80.34,80.35,80.12,80.2,91302.0,77.3605,77.3702,77.1487,77.2257,91302.0
2024-02-14 12:10:00,80.2,80.46,80.19,80.42,58299.0,77.2257,77.4761,77.2161,77.4376,58299.0
2024-02-14 12:20:00,80.42,80.65,80.35,80.64,71713.0,77.4376,77.659,77.3702,77.6494,71713.0
2024-02-14 12:30:00,80.63,80.68,80.43,80.53,51695.0,77.6398,77.6879,77.4472,77.5435,51695.0
2024-02-14 12:40:00,80.53,80.69,80.51,80.67,38623.0,77.5435,77.6976,77.5242,77.6783,38623.0
2024-02-14 12:50:00,80.67,80.72,80.58,80.6,84266.0,77.6783,77.7265,77.5916,77.6109,84266.0
2024-02-14 13:00:00,80.6,80.75,80.49,80.6,203265.0,77.6109,77.7553,77.505,77.6109,203265.0
2024-02-14 13:10:00,80.6,80.63,80.43,80.47,62297.0,77.6109,77.6398,77.4472,77.4857,62297.0
2024-02-14 13:20:00,80.47,80.58,80.45,80.51,41632.0,77.4857,77.5916,77.4665,77.5242,41632.0
2024-02-14 13:30:00,80.52,80.8,80.51,80.77,111626.0,77.5339,77.8035,77.5242,77.7746,111626.0
2024-02-14 13:40:00,80.77,80.79,80.53,80.67,212219.0,77.7746,77.7939,77.5435,77.6783,212219.0
2024-02-14 13:50:00,80.67,80.71,80.46,80.63,178002.0,77.6783,77.7168,77.4761,77.6398,178002.0
2024-02-14 14:00:00,80.64,80.64,80.22,80.31,69239.0,77.6494,77.6494,77.245,77.3317,69239.0
2024-02-14 14:10:00,80.3,80.46,80.26,80.31,46237.0,77.322,77.4761,77.2835,77.3317,46237.0
2024-02-14 14:20:00,80.31,80.53,80.31,80.48,38807.0,77.3317,77.5435,77.3317,77.4954,38807.0
2024-02-14 14:30:00,80.5,80.51,80.39,80.44,72316.0,77.5146,77.5242,77.4087,77.4568,72316.0
2024-02-14 14:40:00,80.43,80.49,80.31,80.36,86541.0,77.4472,77.505,77.3317,77.3798,86541.0
2024-02-14 14:50:00,80.36,80.37,80.23,80.37,48107.0,77.3798,77.3894,77.2546,77.3894,48107.0
2024-02-14 15:00:00,80.37,80.51,80.28,80.5,63407.0,77.3894,77.5242,77.3028,77.5146,63407.0
2024-02-14 15:10:00,80.5,80.52,80.39,80.43,75672.0,77.5146,77.5339,77.4087,77.4472,75672.0
2024-02-14 15:20:00,80.44,80.61,80.43,80.57,134919.0,77.4568,77.6205,77.4472,77.582,134919.0
2024-02-14 15:30:00,80.56,80.62,80.36,80.55,126788.0,77.5724,77.6302,77.3798,77.5628,126788.0
2024-02-14 15:40:00,80.55,80.6,80.47,80.59,138481.0,77.5628,77.6109,77.4857,77.6013,138481.0
2024-02-14 15:50:00,80.59,80.69,80.51,80.63,640157.0,77.6013,77.6976,77.5242,77.6398,640157.0
2024-02-15 09:30:00,81.21,81.76,80.94,81.2,272800.0,78.1983,78.7279,77.9383,78.1887,272800.0
2024-02-15 09:40:00,81.2,81.45,80.93,80.93,229758.0,78.1887,78.4294,77.9287,77.9287,229758.0
2024-02-15 09:50:00,80.97,81.15,80.81,80.95,118122.0,77.9672,78.1405,77.8131,77.9479,118122.0
2024-02-15 10:00:00,80.98,81.15,80.85,81.06,88772.0,77.9768,78.1405,77.8516,78.0538,88772.0
2024-02-15 10:10:00,81.06,81.52,81.06,81.35,337618.0,78.0538,78.4968,78.0538,78.3331,337618.0
2024-02-15 10:20:00,81.37,81.48,81.13,81.23,188552.0,78.3523,78.4583,78.1212,78.2175,188552.0
2024-02-15 10:30:00,81.25,81.42,81.18,81.41,89801.0,78.2368,78.4005,78.1694,78.3909,89801.0
2024-02-15 10:40:00,81.41,81.42,81.24,81.3,109646.0,78.3909,78.4005,78.2272,78.2849,109646.0
2024-02-15 10:50:00,81.28,81.33,81.22,81.32,99508.0,78.2657,78.3138,78.2079,78.3042,99508.0
2024-02-15 11:00:00,81.33,81.46,81.13,81.16,104491.0,78.3138,78.439,78.1212,78.1501,104491.0
2024-02-15 11:10:00,81.14,81.37,81.14,81.29,194937.0,78.1309,78.3523,78.1309,78.2753,194937.0
2024-02-15 11:20:00,81.28,81.36,81.24,81.32,136361.0,78.2657,78.3427,78.2272,78.3042,136361.0
2024-02-15 11:30:00,81.33,81.36,81.22,81.3,184843.0,78.3138,78.3427,78.2079,78.2849,184843.0
2024-02-15 11:40:00,81.3,81.35,81.2,81.33,203739.0,78.2849,78.3331,78.1887,78.3138,203739.0
2024-02-15 11:50:00,81.33,81.36,81.15,81.22,95074.0,78.3138,78.3427,78.1405,78.2079,95074.0
2024-02-15 12:00:00,81.22,81.31,81.17,81.31,64749.0,78.2079,78.2946,78.1598,78.2946,64749.0
2024-02-15 12:10:00,81.32,81.36,81.25,81.36,148187.0,78.3042,78.3427,78.2368,78.3427,148187.0
2024-02-15 12:20:00,81.36,81.45,81.34,81.39,83320.0,78.3427,78.4294,78.3235,78.3716,83320.0
2024-02-15 12:30:00,81.4,81.58,81.38,81.52,57543.0,78.3812,78.5546,78.362,78.4968,57543.0
2024-02-15 12:40:00,81.51,81.61,81.35,81.39,42602.0,78.4872,78.5834,78.3331,78.3716,42602.0
2024-02-15 12:50:00,81.4,81.57,81.38,81.52,63698.0,78.3812,78.5449,78.362,78.4968,63698.0
2024-02-15 13:00:00,81.52,81.83,81.47,81.79,38781.0,78.4968,78.7953,78.4486,78.7568,38781.0
2024-02-15 13:10:00,81.79,82.15,81.74,82.14,61077.0,78.7568,79.1034,78.7086,79.0938,61077.0
2024-02-15 13:20:00,82.16,82.37,82.13,82.36,68796.0,79.113,79.3153,79.0842,79.3056,68796.0
2024-02-15 13:30:00,82.36,82.61,82.36,82.61,67755.0,79.3056,79.5464,79.3056,79.5464,67755.0
2024-02-15 13:40:00,82.62,82.67,82.49,82.61,61469.0,79.556,79.6041,79.4308,79.5464,61469.0
2024-02-15 13:50:00,82.61,82.65,82.51,82.59,66314.0,79.5464,79.5849,79.4501,79.5271,66314.0
2024-02-15 14:00:00,82.59,82.81,82.51,82.75,78768.0,79.5271,79.7389,79.4501,79.6812,78768.0
2024-02-15 14:10:00,82.76,82.8,82.5,82.8,59811.0,79.6908,79.7293,79.4404,79.7293,59811.0
2024-02-15 14:20:00,82.8,82.91,82.73,82.82,57016.0,79.7293,79.8352,79.6619,79.7486,57016.0
2024-02-15 14:30:00,82.83,82.84,82.68,82.68,53424.0,79.7582,79.7678,79.6138,79.6138,53424.0
2024-02-15 14:40:00,82.68,82.75,82.55,82.69,47546.0,79.6138,79.6812,79.4886,79.6234,47546.0
2024-02-15 14:50:00,82.68,82.7,82.53,82.56,72662.0,79.6138,79.633,79.4693,79.4982,72662.0
2024-02-15 15:00:00,82.55,82.56,82.23,82.25,60274.0,79.4886,79.4982,79.1805,79.1997,60274.0
2024-02-15 15:10:00,82.27,82.49,82.24,82.26,50761.0,79.219,79.4308,79.1901,79.2093,50761.0
2024-02-15 15:20:00,82.28,82.4,82.09,82.37,57027.0,79.2286,79.3441,79.0456,79.3153,57027.0
2024-02-15 15:30:00,82.37,82.44,82.28,82.4,126719.0,79.3153,79.3827,79.2286,79.3441,126719.0
2024-02-15 15:40:00,82.41,82.48,82.26,82.26,120461.0,79.3538,79.4212,79.2093,79.2093,120461.0
2024-02-15 15:50:00,82.27,82.6,82.27,82.52,514833.0,79.219,79.5367,79.219,79.4597,514833.0
2024-02-16 09:30:00,82.42,83.1,82.22,82.48,209789.0,79.3634,80.0182,79.1708,79.4212,209789.0
2024-02-16 09:40:00,82.49,82.64,82.0,82.11,52508.0,79.4308,79.5752,78.959,79.0649,52508.0
2024-02-16 09:50:00,82.04,82.14,81.32,81.48,65875.0,78.9975,79.0938,78.3042,78.4583,65875.0
2024-02-16 10:00:00,81.45,81.87,81.08,81.87,66366.0,78.4294,78.8338,78.0731,78.8338,66366.0
2024-02-16 10:10:00,81.86,82.04,81.75,81.98,49390.0,78.8242,78.9975,78.7183,78.9397,49390.0
2024-02-16 10:20:00,81.93,81.97,81.51,81.62,64818.0,78.8916,78.9301,78.4872,78.5931,64818.0
2024-02-16 10:30:00,81.63,81.85,81.48,81.8,40333.0,78.6027,78.8145,78.4583,78.7664,40333.0
2024-02-16 10:40:00,81.79,81.85,81.45,81.48,37684.0,78.7568,78.8145,78.4294,78.4583,37684.0
2024-02-16 10:50:00,81.51,81.71,81.48,81.71,34728.0,78.4872,78.6797,78.4583,78.6797,34728.0
2024-02-16 11:00:00,81.72,81.81,81.6,81.78,22306.0,78.6894,78.776,78.5738,78.7471,22306.0
2024-02-16 11:10:00,81.83,82.05,81.79,82.02,31105.0,78.7953,79.0071,78.7568,78.9782,31105.0
2024-02-16 11:20:00,82.05,82.17,81.94,81.97,42160.0,79.0071,79.1227,78.9012,78.9301,42160.0
2024-02-16 11:30:00,81.96,82.06,81.86,81.98,62967.0,78.9205,79.0168,78.8242,78.9397,62967.0
2024-02-16 11:40:00,81.98,82.07,81.92,81.96,46347.0,78.9397,79.0264,78.8819,78.9205,46347.0
2024-02-16 11:50:00,81.97,82.54,81.91,82.47,56126.0,78.9301,79.479,78.8723,79.4116,56126.0
2024-02-16 12:00:00,82.46,82.51,82.25,82.29,46764.0,79.4019,79.4501,79.1997,79.2382,46764.0
2024-02-16 12:10:00,82.3,82.42,82.2,82.29,55541.0,79.2479,79.3634,79.1516,79.2382,55541.0
2024-02-16 12:20:00,82.29,82.61,82.29,82.52,33633.0,79.2382,79.5464,79.2382,79.4597,33633.0
2024-02-16 12:30:00,82.52,82.61,82.41,82.53,27767.0,79.4597,79.5464,79.3538,79.4693,27767.0
2024-02-16 12:40:00,82.54,82.61,82.47,82.52,26237.0,79.479,79.5464,79.4116,79.4597,26237.0
2024-02-16 12:50:00,82.52,82.56,82.33,82.43,30940.0,79.4597,79.4982,79.2767,79.373,30940.0
2024-02-16 13:00:00,82.42,82.42,82.15,82.26,53563.0,79.3634,79.3634,79.1034,79.2093,53563.0
2024-02-16 13:10:00,82.25,82.27,82.01,82.03,138595.0,79.1997,79.219,78.9686,78.9879,138595.0
2024-02-16 13:20:00,82.03,82.26,82.02,82.24,31642.0,78.9879,79.2093,78.9782,79.1901,31642.0
2024-02-16 13:30:00,82.25,82.3,82.19,82.25,26081.0,79.1997,79.2479,79.1419,79.1997,26081.0
2024-02-16 13:40:00,82.26,82.44,82.21,82.31,29567.0,79.2093,79.3827,79.1612,79.2575,29567.0
2024-02-16 13:50:00,82.34,82.4,82.29,82.34,19730.0,79.2864,79.3441,79.2382,79.2864,19730.0
2024-02-16 14:00:00,82.35,82.59,82.35,82.53,46799.0,79.296,79.5271,79.296,79.4693,46799.0
2024-02-16 14:10:00,82.52,82.57,82.46,82.46,29039.0,79.4597,79.5078,79.4019,79.4019,29039.0
2024-02-16 14:20:00,82.45,82.53,82.38,82.48,38413.0,79.3923,79.4693,79.3249,79.4212,38413.0
2024-02-16 14:30:00,82.49,82.51,82.33,82.38,44894.0,79.4308,79.4501,79.2767,79.3249,44894.0
2024-02-16 14:40:00,82.38,82.41,81.84,81.86,39976.0,79.3249,79.3538,78.8049,78.8242,39976.0
2024-02-16 14:50:00,81.87,82.0,81.77,81.87,83738.0,78.8338,78.959,78.7375,78.8338,83738.0
2024-02-16 15:00:00,81.85,81.91,81.76,81.88,41988.0,78.8145,78.8723,78.7279,78.8434,41988.0
2024-02-16 15:10:00,81.87,81.9,81.73,81.84,38471.0,78.8338,78.8627,78.699,78.8049,38471.0
2024-02-16 15:20:00,81.86,81.96,81.85,81.92,48420.0,78.8242,78.9205,78.8145,78.8819,48420.0
2024-02-16 15:30:00,81.94,81.96,81.62,81.62,55875.0,78.9012,78.9205,78.5931,78.5931,55875.0
2024-02-16 15:40:00,81.62,81.65,81.4,81.42,101864.0,78.5931,78.622,78.3812,78.4005,101864.0
2024-02-16 15:50:00,81.42,81.69,81.35,81.61,258178.0,78.4005,78.6605,78.3331,78.5834,258178.0
2024-02-20 09:30:00,80.41,81.04,80.4,80.65,133916.0,77.4279,78.0346,77.4183,77.659,133916.0
2024-02-20 09:40:00,80.67,80.85,80.4,80.8,90127.0,77.6783,77.8516,77.4183,77.8035,90127.0
2024-02-20 09:50:00,80.8,80.88,80.6,80.75,50364.0,77.8035,77.8805,77.6109,77.7553,50364.0
2024-02-20 10:00:00,80.71,80.92,80.59,80.75,82576.0,77.7168,77.919,77.6013,77.7553,82576.0
2024-02-20 10:10:00,80.75,80.8,80.38,80.5,60408.0,77.7553,77.8035,77.3991,77.5146,60408.0
2024-02-20 10:20:00,80.5,80.72,80.47,80.59,101496.0,77.5146,77.7265,77.4857,77.6013,101496.0
2024-02-20 10:30:00,80.58,80.87,80.55,80.86,56924.0,77.5916,77.8709,77.5628,77.8613,56924.0
2024-02-20 10:40:00,80.87,81.3,80.87,81.1,79357.0,77.8709,78.2849,77.8709,78.0924,79357.0
2024-02-20 10:50:00,81.1,81.28,81.03,81.25,54964.0,78.0924,78.2657,78.025,78.2368,54964.0
2024-02-20 11:00:00,81.26,81.4,81.2,81.28,61570.0,78.2464,78.3812,78.1887,78.2657,61570.0
2024-02-20 11:10:00,81.3,81.41,81.27,81.33,75619.0,78.2849,78.3909,78.2561,78.3138,75619.0
2024-02-20 11:20:00,81.32,81.33,81.11,81.21,71954.0,78.3042,78.3138,78.102,78.1983,71954.0
2024-02-20 11:30:00,81.22,81.22,80.88,80.99,76266.0,78.2079,78.2079,77.8805,77.9864,76266.0
2024-02-20 11:40:00,80.96,81.19,80.95,81.09,66178.0,77.9576,78.179,77.9479,78.0827,66178.0
2024-02-20 11:50:00,81.09,81.17,81.03,81.04,64485.0,78.0827,78.1598,78.025,78.0346,64485.0
2024-02-20 12:00:00,81.04,81.04,80.85,80.92,54414.0,78.0346,78.0346,77.8516,77.919,54414.0
2024-02-20 12:10:00,80.92,80.96,80.73,80.8,48473.0,77.919,77.9576,77.7361,77.8035,48473.0
2024-02-20 12:20:00,80.8,80.8,80.57,80.68,49950.0,77.8035,77.8035,77.582,77.6879,49950.0
2024-02-20 12:30:00,80.68,80.84,80.65,80.69,40252.0,77.6879,77.842,77.659,77.6976,40252.0
2024-02-20 12:40:00,80.7,81.02,80.7,80.93,32064.0,77.7072,78.0153,77.7072,77.9287,32064.0
2024-02-20 12:50:00,80.93,81.16,80.91,81.1,37292.0,77.9287,78.1501,77.9094,78.0924,37292.0
2024-02-20 13:00:00,81.1,81.14,80.93,80.94,42409.0,78.0924,78.1309,77.9287,77.9383,42409.0
2024-02-20 13:10:00,80.95,81.02,80.82,81.02,62435.0,77.9479,78.0153,77.8227,78.0153,62435.0
2024-02-20 13:20:00,81.01,81.21,80.9,80.92,36480.0,78.0057,78.1983,77.8998,77.919,36480.0
2024-02-20 13:30:00,80.91,81.12,80.83,81.09,53832.0,77.9094,78.1116,77.8324,78.0827,53832.0
2024-02-20 13:40:00,81.09,81.37,81.09,81.3,45276.0,78.0827,78.3523,78.0827,78.2849,45276.0
2024-02-20 13:50:00,81.32,81.47,81.3,81.47,31261.0,78.3042,78.4486,78.2849,78.4486,31261.0
2024-02-20 14:00:00,81.46,81.71,81.45,81.68,72606.0,78.439,78.6797,78.4294,78.6508,72606.0
2024-02-20 14:10:00,81.67,81.89,81.57,81.87,55481.0,78.6412,78.8531,78.5449,78.8338,55481.0
2024-02-20 14:20:00,81.87,81.94,81.7,81.94,81603.0,78.8338,78.9012,78.6701,78.9012,81603.0
2024-02-20 14:30:00,81.93,82.03,81.83,81.97,76059.0,78.8916,78.9879,78.7953,78.9301,76059.0
2024-02-20 14:40:00,81.97,82.26,81.95,82.26,67924.0,78.9301,79.2093,78.9108,79.2093,67924.0
2024-02-20 14:50:00,82.28,82.34,82.1,82.1,88190.0,79.2286,79.2864,79.0553,79.0553,88190.0
2024-02-20 15:00:00,82.1,82.21,81.95,82.2,88347.0,79.0553,79.1612,78.9108,79.1516,88347.0
2024-02-20 15:10:00,82.2,82.4,82.15,82.35,123017.0,79.1516,79.3441,79.1034,79.296,123017.0
2024-02-20 15:20:00,82.34,82.51,82.3,82.45,91903.0,79.2864,79.4501,79.2479,79.3923,91903.0
2024-02-20 15:30:00,82.46,82.51,82.05,82.15,137503.0,79.4019,79.4501,79.0071,79.1034,137503.0
2024-02-20 15:40:00,82.16,82.43,82.15,82.41,166864.0,79.113,79.373,79.1034,79.3538,166864.0
2024-02-20 15:50:00,82.44,82.51,82.32,82.44,455913.0,79.3827,79.4501,79.2671,79.3827,455913.0
2024-02-21 09:30:00,82.0,82.24,81.73,81.93,116370.0,78.959,79.1901,78.699,78.8916,116370.0
2024-02-21 09:40:00,81.93,81.98,81.61,81.71,43279.0,78.8916,78.9397,78.5834,78.6797,43279.0
2024-02-21 09:50:00,81.7,81.92,81.56,81.68,51014.0,78.6701,78.8819,78.5353,78.6508,51014.0
2024-02-21 10:00:00,81.7,81.98,81.59,81.9,64732.0,78.6701,78.9397,78.5642,78.8627,64732.0
2024-02-21 10:10:00,81.9,82.21,81.79,82.03,45264.0,78.8627,79.1612,78.7568,78.9879,45264.0
2024-02-21 10:20:00,82.05,82.09,81.85,81.91,41560.0,79.0071,79.0456,78.8145,78.8723,41560.0
2024-02-21 10:30:00,81.92,81.96,81.79,81.79,37297.0,78.8819,78.9205,78.7568,78.7568,37297.0
2024-02-21 10:40:00,81.77,81.82,81.64,81.71,56194.0,78.7375,78.7857,78.6123,78.6797,56194.0
2024-02-21 10:50:00,81.71,81.71,81.55,81.56,42395.0,78.6797,78.6797,78.5257,78.5353,42395.0
2024-02-21 11:00:00,81.55,81.67,81.48,81.62,64992.0,78.5257,78.6412,78.4583,78.5931,64992.0
2024-02-21 11:10:00,81.63,81.81,81.6,81.76,30116.0,78.6027,78.776,78.5738,78.7279,30116.0
2024-02-21 11:20:00,81.79,81.88,81.69,81.69,35452.0,78.7568,78.8434,78.6605,78.6605,35452.0
2024-02-21 11:30:00,81.67,81.88,81.66,81.86,64709.0,78.6412,78.8434,78.6316,78.8242,64709.0
2024-02-21 11:40:00,81.85,82.01,81.82,82.01,59263.0,78.8145,78.9686,78.7857,78.9686,59263.0
2024-02-21 11:50:00,82.02,82.28,82.0,82.27,35793.0,78.9782,79.2286,78.959,79.219,35793.0
2024-02-21 12:00:00,82.27,82.36,82.12,82.22,142222.0,79.219,79.3056,79.0745,79.1708,142222.0
2024-02-21 12:10:00,82.23,82.32,82.15,82.32,66204.0,79.1805,79.2671,79.1034,79.2671,66204.0
2024-02-21 12:20:00,82.32,82.41,82.3,82.32,60045.0,79.2671,79.3538,79.2479,79.2671,60045.0
2024-02-21 12:30:00,82.32,82.49,82.32,82.45,64515.0,79.2671,79.4308,79.2671,79.3923,64515.0
2024-02-21 12:40:00,82.45,82.58,82.42,82.56,72015.0,79.3923,79.5175,79.3634,79.4982,72015.0
2024-02-21 12:50:00,82.55,82.78,82.53,82.73,43275.0,79.4886,79.7101,79.4693,79.6619,43275.0
2024-02-21 13:00:00,82.75,82.75,82.41,82.68,53522.0,79.6812,79.6812,79.3538,79.6138,53522.0
2024-02-21 13:10:00,82.68,82.9,82.67,82.84,54889.0,79.6138,79.8256,79.6041,79.7678,54889.0
2024-02-21 13:20:00,82.86,82.91,82.72,82.74,35852.0,79.7871,79.8352,79.6523,79.6715,35852.0
2024-02-21 13:30:00,82.74,82.83,82.7,82.79,31978.0,79.6715,79.7582,79.633,79.7197,31978.0
2024-02-21 13:40:00,82.77,82.93,82.75,82.8,45643.0,79.7004,79.8545,79.6812,79.7293,45643.0
2024-02-21 13:50:00,82.8,82.82,82.73,82.77,39585.0,79.7293,79.7486,79.6619,79.7004,39585.0
2024-02-21 14:00:00,82.77,82.87,82.44,82.69,64426.0,79.7004,79.7967,79.3827,79.6234,64426.0
2024-02-21 14:10:00,82.7,82.71,82.4,82.48,43133.0,79.633,79.6427,79.3441,79.4212,43133.0
2024-02-21 14:20:00,82.49,82.49,82.1,82.28,43783.0,79.4308,79.4308,79.0553,79.2286,43783.0
2024-02-21 14:30:00,82.29,82.36,82.14,82.28,39601.0,79.2382,79.3056,79.0938,79.2286,39601.0
2024-02-21 14:40:00,82.27,82.27,82.11,82.22,36217.0,79.219,79.219,79.0649,79.1708,36217.0
2024-02-21 14:50:00,82.24,82.3,82.15,82.25,50504.0,79.1901,79.2479,79.1034,79.1997,50504.0
2024-02-21 15:00:00,82.24,82.32,82.11,82.16,43871.0,79.1901,79.2671,79.0649,79.113,43871.0
2024-02-21 15:10:00,82.16,82.42,82.13,82.31,39838.0,79.113,79.3634,79.0842,79.2575,39838.0
2024-02-21 15:20:00,82.32,82.61,82.26,82.59,47123.0,79.2671,79.5464,79.2093,79.5271,47123.0
2024-02-21 15:30:00,82.6,83.15,82.55,83.1,138168.0,79.5367,80.0663,79.4886,80.0182,138168.0
2024-02-21 15:40:00,83.1,83.2,83.03,83.17,157677.0,80.0182,80.1145,79.9508,80.0856,157677.0
2024-02-21 15:50:00,83.17,83.5,82.99,83.48,468797.0,80.0856,80.4034,79.9123,80.3841,468797.0
2024-02-22 09:30:00,84.25,84.49,83.1,83.17,163392.0,81.5607,81.793,80.4474,80.5151,163392.0
2024-02-22 09:40:00,83.16,83.31,82.4,82.56,158496.0,80.5055,80.6507,79.7697,79.9246,158496.0
2024-02-22 09:50:00,82.59,82.79,82.24,82.39,64205.0,79.9536,80.1473,79.6148,79.76,64205.0
2024-02-22 10:00:00,82.37,82.58,82.24,82.51,97182.0,79.7407,79.944,79.6148,79.8762,97182.0
2024-02-22 10:10:00,82.54,83.38,82.49,83.2,66992.0,79.9052,80.7184,79.8568,80.5442,66992.0
2024-02-22 10:20:00,83.17,83.18,82.84,83.06,51183.0,80.5151,80.5248,80.1957,80.4086,51183.0
2024-02-22 10:30:00,83.05,83.05,82.72,82.83,62065.0,80.399,80.399,80.0795,80.186,62065.0
2024-02-22 10:40:00,82.85,83.0,82.76,82.84,62926.0,80.2053,80.3506,80.1182,80.1957,62926.0
2024-02-22 10:50:00,82.83,83.05,82.66,83.04,74983.0,80.186,80.399,80.0214,80.3893,74983.0
2024-02-22 11:00:00,83.08,83.4,83.04,83.23,107266.0,80.428,80.7378,80.3893,80.5732,107266.0
2024-02-22 11:10:00,83.24,83.54,83.2,83.43,57450.0,80.5829,80.8733,80.5442,80.7668,57450.0
2024-02-22 11:20:00,83.44,83.55,83.32,83.38,78869.0,80.7765,80.883,80.6603,80.7184,78869.0
2024-02-22 11:30:00,83.39,83.64,83.39,83.61,33945.0,80.7281,80.9701,80.7281,80.9411,33945.0
2024-02-22 11:40:00,83.62,83.66,83.48,83.56,80900.0,80.9508,80.9895,80.8152,80.8927,80900.0
2024-02-22 11:50:00,83.6,83.73,83.53,83.68,36709.0,80.9314,81.0573,80.8636,81.0089,36709.0
2024-02-22 12:00:00,83.67,83.98,83.55,83.97,107981.0,80.9992,81.2993,80.883,81.2896,107981.0
2024-02-22 12:10:00,83.97,84.0,83.74,83.94,196594.0,81.2896,81.3186,81.0669,81.2606,196594.0
2024-02-22 12:20:00,83.94,84.12,83.88,84.11,63058.0,81.2606,81.4348,81.2025,81.4251,63058.0
2024-02-22 12:30:00,84.12,84.12,83.91,84.04,42718.0,81.4348,81.4348,81.2315,81.3574,42718.0
2024-02-22 12:40:00,84.05,84.06,83.9,84.01,38197.0,81.367,81.3767,81.2218,81.3283,38197.0
2024-02-22 12:50:00,84.02,84.25,84.01,84.25,29407.0,81.338,81.5607,81.3283,81.5607,29407.0
2024-02-22 13:00:00,84.26,84.26,84.04,84.17,48440.0,81.5703,81.5703,81.3574,81.4832,48440.0
2024-02-22 13:10:00,84.17,84.17,83.94,84.02,31495.0,81.4832,81.4832,81.2606,81.338,31495.0
2024-02-22 13:20:00,84.02,84.06,83.92,84.06,40171.0,81.338,81.3767,81.2412,81.3767,40171.0
2024-02-22 13:30:00,84.06,84.21,84.01,84.19,32276.0,81.3767,81.5219,81.3283,81.5026,32276.0
2024-02-22 13:40:00,84.2,84.39,84.18,84.39,34589.0,81.5123,81.6962,81.4929,81.6962,34589.0
2024-02-22 13:50:00,84.39,84.5,84.3,84.5,45235.0,81.6962,81.8027,81.6091,81.8027,45235.0
2024-02-22 14:00:00,84.49,84.65,84.47,84.53,46676.0,81.793,81.9479,81.7736,81.8317,46676.0
2024-02-22 14:10:00,84.53,84.57,84.41,84.44,69035.0,81.8317,81.8704,81.7156,81.7446,69035.0
2024-02-22 14:20:00,84.45,84.49,84.34,84.37,75323.0,81.7543,81.793,81.6478,81.6768,75323.0
2024-02-22 14:30:00,84.38,84.39,84.18,84.21,54716.0,81.6865,81.6962,81.4929,81.5219,54716.0
2024-02-22 14:40:00,84.23,84.25,84.07,84.09,38120.0,81.5413,81.5607,81.3864,81.4058,38120.0
2024-02-22 14:50:00,84.1,84.24,84.03,84.1,66055.0,81.4154,81.551,81.3477,81.4154,66055.0
2024-02-22 15:00:00,84.08,84.4,83.98,84.37,88003.0,81.3961,81.7059,81.2993,81.6768,88003.0
2024-02-22 15:10:00,84.37,84.45,84.31,84.41,69871.0,81.6768,81.7543,81.6187,81.7156,69871.0
2024-02-22 15:20:00,84.41,84.41,83.98,83.98,93333.0,81.7156,81.7156,81.2993,81.2993,93333.0
2024-02-22 15:30:00,83.98,84.18,83.79,84.18,116914.0,81.2993,81.4929,81.1153,81.4929,116914.0
2024-02-22 15:40:00,84.18,84.18,83.96,84.06,152972.0,81.4929,81.4929,81.2799,81.3767,152972.0
2024-02-22 15:50:00,84.05,84.14,83.83,83.83,649484.0,81.367,81.4542,81.1541,81.1541,649484.0
2024-02-23 09:30:00,83.81,83.9,83.08,83.12,99192.0,81.1347,81.2218,80.428,80.4667,99192.0
2024-02-23 09:40:00,83.12,83.49,83.0,83.05,49868.0,80.4667,80.8249,80.3506,80.399,49868.0
2024-02-23 09:50:00,83.06,83.19,82.41,82.73,58319.0,80.4086,80.5345,79.7794,80.0892,58319.0
2024-02-23 10:00:00,82.72,82.8,82.55,82.55,36799.0,80.0795,80.1569,79.9149,79.9149,36799.0
2024-02-23 10:10:00,82.52,82.63,82.36,82.52,34699.0,79.8859,79.9924,79.731,79.8859,34699.0
2024-02-23 10:20:00,82.51,82.77,82.49,82.63,70871.0,79.8762,80.1279,79.8568,79.9924,70871.0
2024-02-23 10:30:00,82.64,83.0,82.6,82.95,94747.0,80.0021,80.3506,79.9633,80.3022,94747.0
2024-02-23 10:40:00,82.94,83.07,82.84,82.96,71445.0,80.2925,80.4183,80.1957,80.3118,71445.0
2024-02-23 10:50:00,82.94,83.31,82.94,83.1,46218.0,80.2925,80.6507,80.2925,80.4474,46218.0
2024-02-23 11:00:00,83.11,83.12,82.51,82.57,63498.0,80.457,80.4667,79.8762,79.9343,63498.0
2024-02-23 11:10:00,82.57,82.69,82.44,82.62,72522.0,79.9343,80.0505,79.8084,79.9827,72522.0
2024-02-23 11:20:00,82.63,82.78,82.63,82.7,76611.0,79.9924,80.1376,79.9924,80.0601,76611.0
2024-02-23 11:30:00,82.71,82.91,82.58,82.9,81411.0,80.0698,80.2634,79.944,80.2538,81411.0
2024-02-23 11:40:00,82.9,82.91,82.8,82.85,32821.0,80.2538,80.2634,80.1569,80.2053,32821.0
2024-02-23 11:50:00,82.86,82.98,82.79,82.97,28548.0,80.215,80.3312,80.1473,80.3215,28548.0
2024-02-23 12:00:00,82.97,83.1,82.86,83.04,26103.0,80.3215,80.4474,80.215,80.3893,26103.0
2024-02-23 12:10:00,83.03,83.1,82.91,82.97,32110.0,80.3796,80.4474,80.2634,80.3215,32110.0
2024-02-23 12:20:00,82.98,83.04,82.81,82.82,29557.0,80.3312,80.3893,80.1666,80.1763,29557.0
2024-02-23 12:30:00,82.82,82.94,82.69,82.94,30961.0,80.1763,80.2925,80.0505,80.2925,30961.0
2024-02-23 12:40:00,82.93,82.96,82.78,82.94,26110.0,80.2828,80.3118,80.1376,80.2925,26110.0
2024-02-23 12:50:00,82.95,83.03,82.83,82.96,29164.0,80.3022,80.3796,80.186,80.3118,29164.0
2024-02-23 13:00:00,82.98,83.1,82.91,83.04,24113.0,80.3312,80.4474,80.2634,80.3893,24113.0
2024-02-23 13:10:00,83.05,83.17,83.03,83.17,19745.0,80.399,80.5151,80.3796,80.5151,19745.0
2024-02-23 13:20:00,83.17,83.28,83.17,83.23,20926.0,80.5151,80.6216,80.5151,80.5732,20926.0
2024-02-23 13:30:00,83.23,83.26,83.07,83.15,29230.0,80.5732,80.6023,80.4183,80.4958,29230.0
2024-02-23 13:40:00,83.16,83.17,83.01,83.07,29555.0,80.5055,80.5151,80.3602,80.4183,29555.0
2024-02-23 13:50:00,83.07,83.11,82.94,82.99,31992.0,80.4183,80.457,80.2925,80.3409,31992.0
2024-02-23 14:00:00,82.98,83.02,82.81,82.87,29320.0,80.3312,80.3699,80.1666,80.2247,29320.0
2024-02-23 14:10:00,82.9,82.94,82.82,82.91,27309.0,80.2538,80.2925,80.1763,80.2634,27309.0
2024-02-23 14:20:00,82.9,82.92,82.77,82.85,42263.0,80.2538,80.2731,80.1279,80.2053,42263.0
2024-02-23 14:30:00,82.84,82.95,82.83,82.86,24406.0,80.1957,80.3022,80.186,80.215,24406.0
2024-02-23 14:40:00,82.87,82.9,82.76,82.87,32730.0,80.2247,80.2538,80.1182,80.2247,32730.0
2024-02-23 14:50:00,82.86,82.93,82.82,82.92,27512.0,80.215,80.2828,80.1763,80.2731,27512.0
2024-02-23 15:00:00,82.91,82.96,82.77,82.79,41069.0,80.2634,80.3118,80.1279,80.1473,41069.0
2024-02-23 15:10:00,82.8,82.83,82.69,82.8,69068.0,80.1569,80.186,80.0505,80.1569,69068.0
2024-02-23 15:20:00,82.8,82.84,82.72,82.74,44450.0,80.1569,80.1957,80.0795,80.0989,44450.0
2024-02-23 15:30:00,82.75,82.9,82.69,82.86,68883.0,80.1085,80.2538,80.0505,80.215,68883.0
2024-02-23 15:40:00,82.86,83.02,82.82,82.99,67332.0,80.215,80.3699,80.1763,80.3409,67332.0
2024-02-23 15:50:00,83.0,83.14,82.81,82.82,345264.0,80.3506,80.4861,80.1666,80.1763,345264.0
2024-02-26 09:30:00,83.94,83.94,83.06,83.09,91648.0,81.2606,81.2606,80.4086,80.4377,91648.0
2024-02-26 09:40:00,83.1,83.19,82.74,83.19,32948.0,80.4474,80.5345,80.0989,80.5345,32948.0
2024-02-26 09:50:00,83.24,83.35,83.02,83.17,141697.0,80.5829,80.6894,80.3699,80.5151,141697.0
2024-02-26 10:00:00,83.2,83.33,83.04,83.08,53220.0,80.5442,80.67,80.3893,80.428,53220.0
2024-02-26 10:10:00,83.11,83.12,82.81,83.05,69607.0,80.457,80.4667,80.1666,80.399,69607.0
2024-02-26 10:20:00,83.03,83.2,82.99,83.16,24450.0,80.3796,80.5442,80.3409,80.5055,24450.0
2024-02-26 10:30:00,83.19,83.19,83.07,83.09,22088.0,80.5345,80.5345,80.4183,80.4377,22088.0
2024-02-26 10:40:00,83.11,83.19,83.02,83.03,19872.0,80.457,80.5345,80.3699,80.3796,19872.0
2024-02-26 10:50:00,83.04,83.12,82.97,83.05,27090.0,80.3893,80.4667,80.3215,80.399,27090.0
2024-02-26 11:00:00,83.06,83.12,82.84,82.88,68491.0,80.4086,80.4667,80.1957,80.2344,68491.0
2024-02-26 11:10:00,82.88,83.12,82.84,83.12,20485.0,80.2344,80.4667,80.1957,80.4667,20485.0
2024-02-26 11:20:00,83.1,83.11,82.97,83.07,26027.0,80.4474,80.457,80.3215,80.4183,26027.0
2024-02-26 11:30:00,83.07,83.09,82.93,83.02,27251.0,80.4183,80.4377,80.2828,80.3699,27251.0
2024-02-26 11:40:00,83.02,83.17,82.96,83.06,44355.0,80.3699,80.5151,80.3118,80.4086,44355.0
2024-02-26 11:50:00,83.07,83.17,83.0,83.03,20453.0,80.4183,80.5151,80.3506,80.3796,20453.0
2024-02-26 12:00:00,83.03,83.04,82.91,82.99,26883.0,80.3796,80.3893,80.2634,80.3409,26883.0
2024-02-26 12:10:00,82.98,83.05,82.95,82.99,28717.0,80.3312,80.399,80.3022,80.3409,28717.0
2024-02-26 12:20:00,82.94,83.13,82.92,82.98,24328.0,80.2925,80.4764,80.2731,80.3312,24328.0
2024-02-26 12:30:00,82.99,83.05,82.83,82.86,21521.0,80.3409,80.399,80.186,80.215,21521.0
2024-02-26 12:40:00,82.89,82.94,82.84,82.94,23600.0,80.2441,80.2925,80.1957,80.2925,23600.0
2024-02-26 12:50:00,82.94,83.04,82.84,83.02,22703.0,80.2925,80.3893,80.1957,80.3699,22703.0
2024-02-26 13:00:00,83.02,83.05,82.95,83.01,18114.0,80.3699,80.399,80.3022,80.3602,18114.0
2024-02-26 13:10:00,83.02,83.07,82.86,82.88,19611.0,80.3699,80.4183,80.215,80.2344,19611.0
2024-02-26 13:20:00,82.85,82.88,82.71,82.73,17454.0,80.2053,80.2344,80.0698,80.0892,17454.0
2024-02-26 13:30:00,82.72,82.79,82.7,82.77,18867.0,80.0795,80.1473,80.0601,80.1279,18867.0
2024-02-26 13:40:00,82.76,82.9,82.76,82.82,18131.0,80.1182,80.2538,80.1182,80.1763,18131.0
2024-02-26 13:50:00,82.83,82.91,82.78,82.86,17057.0,80.186,80.2634,80.1376,80.215,17057.0
2024-02-26 14:00:00,82.87,83.0,82.85,82.95,29917.0,80.2247,80.3506,80.2053,80.3022,29917.0
2024-02-26 14:10:00,82.95,82.97,82.84,82.86,21675.0,80.3022,80.3215,80.1957,80.215,21675.0
2024-02-26 14:20:00,82.84,83.0,82.77,83.0,46329.0,80.1957,80.3506,80.1279,80.3506,46329.0
2024-02-26 14:30:00,83.01,83.08,82.88,82.94,18923.0,80.3602,80.428,80.2344,80.2925,18923.0
2024-02-26 14:40:00,82.94,82.97,82.82,82.82,16204.0,80.2925,80.3215,80.1763,80.1763,16204.0
2024-02-26 14:50:00,82.83,83.07,82.82,82.99,37004.0,80.186,80.4183,80.1763,80.3409,37004.0
2024-02-26 15:00:00,83.0,83.06,82.96,83.02,45563.0,80.3506,80.4086,80.3118,80.3699,45563.0
2024-02-26 15:10:00,83.01,83.17,83.01,83.06,31553.0,80.3602,80.5151,80.3602,80.4086,31553.0
2024-02-26 15:20:00,83.07,83.12,83.02,83.08,52814.0,80.4183,80.4667,80.3699,80.428,52814.0
2024-02-26 15:30:00,83.09,83.09,82.89,82.98,52495.0,80.4377,80.4377,80.2441,80.3312,52495.0
2024-02-26 15:40:00,82.98,83.05,82.84,83.04,46124.0,80.3312,80.399,80.1957,80.3893,46124.0
2024-02-26 15:50:00,83.04,83.06,82.84,82.89,246972.0,80.3893,80.4086,80.1957,80.2441,246972.0
2024-02-27 09:30:00,83.12,84.12,83.05,83.67,97212.0,80.4667,81.4348,80.399,80.9992,97212.0
2024-02-27 09:40:00,83.6,83.68,83.36,83.37,30249.0,80.9314,81.0089,80.6991,80.7087,30249.0
2024-02-27 09:50:00,83.38,83.55,83.28,83.55,20807.0,80.7184,80.883,80.6216,80.883,20807.0
2024-02-27 10:00:00,83.54,83.67,83.38,83.48,57203.0,80.8733,80.9992,80.7184,80.8152,57203.0
2024-02-27 10:10:00,83.49,83.72,83.43,83.71,43779.0,80.8249,81.0476,80.7668,81.0379,43779.0
2024-02-27 10:20:00,83.7,83.75,83.57,83.75,79011.0,81.0282,81.0766,80.9024,81.0766,79011.0
2024-02-27 10:30:00,83.76,84.08,83.76,83.9,63200.0,81.0863,81.3961,81.0863,81.2218,63200.0
2024-02-27 10:40:00,83.9,84.09,83.87,84.0,65841.0,81.2218,81.4058,81.1928,81.3186,65841.0
2024-02-27 10:50:00,84.01,84.11,83.96,84.04,39307.0,81.3283,81.4251,81.2799,81.3574,39307.0
2024-02-27 11:00:00,84.06,84.23,84.06,84.14,47270.0,81.3767,81.5413,81.3767,81.4542,47270.0
2024-02-27 11:10:00,84.14,84.22,84.05,84.11,65620.0,81.4542,81.5316,81.367,81.4251,65620.0
2024-02-27 11:20:00,84.1,84.17,84.0,84.06,49445.0,81.4154,81.4832,81.3186,81.3767,49445.0
2024-02-27 11:30:00,84.05,84.07,83.94,84.0,62266.0,81.367,81.3864,81.2606,81.3186,62266.0
2024-02-27 11:40:00,84.0,84.03,83.81,83.89,49000.0,81.3186,81.3477,81.1347,81.2122,49000.0
2024-02-27 11:50:00,83.9,84.07,83.9,84.06,41202.0,81.2218,81.3864,81.2218,81.3767,41202.0
2024-02-27 12:00:00,84.06,84.06,83.86,83.9,29850.0,81.3767,81.3767,81.1831,81.2218,29850.0
2024-02-27 12:10:00,83.91,83.92,83.59,83.6,30623.0,81.2315,81.2412,80.9217,80.9314,30623.0
2024-02-27 12:20:00,83.59,83.79,83.57,83.71,36550.0,80.9217,81.1153,80.9024,81.0379,36550.0
2024-02-27 12:30:00,83.7,83.76,83.6,83.6,30697.0,81.0282,81.0863,80.9314,80.9314,30697.0
2024-02-27 12:40:00,83.59,83.6,83.47,83.53,27299.0,80.9217,80.9314,80.8056,80.8636,27299.0
2024-02-27 12:50:00,83.53,83.55,83.41,83.51,36056.0,80.8636,80.883,80.7475,80.8443,36056.0
2024-02-27 13:00:00,83.5,83.67,83.4,83.48,47447.0,80.8346,80.9992,80.7378,80.8152,47447.0
2024-02-27 13:10:00,83.49,83.56,83.4,83.47,34741.0,80.8249,80.8927,80.7378,80.8056,34741.0
2024-02-27 13:20:00,83.47,83.56,83.44,83.55,25518.0,80.8056,80.8927,80.7765,80.883,25518.0
2024-02-27 13:30:00,83.55,83.62,83.49,83.56,25440.0,80.883,80.9508,80.8249,80.8927,25440.0
2024-02-27 13:40:00,83.55,83.59,83.49,83.52,45037.0,80.883,80.9217,80.8249,80.854,45037.0
2024-02-27 13:50:00,83.51,83.53,83.4,83.43,40385.0,80.8443,80.8636,80.7378,80.7668,40385.0
2024-02-27 14:00:00,83.42,83.46,83.36,83.44,53463.0,80.7572,80.7959,80.6991,80.7765,53463.0
2024-02-27 14:10:00,83.43,83.52,83.43,83.49,38338.0,80.7668,80.854,80.7668,80.8249,38338.0
2024-02-27 14:20:00,83.48,83.6,83.46,83.52,34402.0,80.8152,80.9314,80.7959,80.854,34402.0
2024-02-27 14:30:00,83.53,83.6,83.47,83.54,34023.0,80.8636,80.9314,80.8056,80.8733,34023.0
2024-02-27 14:40:00,83.56,83.59,83.45,83.48,32248.0,80.8927,80.9217,80.7862,80.8152,32248.0
2024-02-27 14:50:00,83.47,83.47,83.29,83.33,40051.0,80.8056,80.8056,80.6313,80.67,40051.0
2024-02-27 15:00:00,83.37,83.45,83.27,83.45,39920.0,80.7087,80.7862,80.6119,80.7862,39920.0
2024-02-27 15:10:00,83.46,83.5,83.31,83.32,42072.0,80.7959,80.8346,80.6507,80.6603,42072.0
2024-02-27 15:20:00,83.3,83.42,83.24,83.38,60558.0,80.641,80.7572,80.5829,80.7184,60558.0
2024-02-27 15:30:00,83.38,83.4,82.96,83.08,85280.0,80.7184,80.7378,80.3118,80.428,85280.0
2024-02-27 15:40:00,83.08,83.31,83.04,83.29,127921.0,80.428,80.6507,80.3893,80.6313,127921.0
2024-02-27 15:50:00,83.3,83.34,82.93,82.95,460560.0,80.641,80.6797,80.2828,80.3022,460560.0
2024-02-28 09:30:00,81.19,82.27,81.0,81.85,343492.0,78.5983,79.6439,78.4144,79.2373,343492.0
2024-02-28 09:40:00,81.83,81.98,81.47,81.57,161314.0,79.2179,79.3631,78.8694,78.9662,161314.0
2024-02-28 09:50:00,81.57,81.69,81.46,81.62,94659.0,78.9662,79.0824,78.8597,79.0146,94659.0
2024-02-28 10:00:00,81.64,82.14,81.54,82.11,155410.0,79.034,79.518,78.9372,79.489,155410.0
2024-02-28 10:10:00,82.11,82.23,81.79,81.8,73668.0,79.489,79.6051,79.1792,79.1889,73668.0
2024-02-28 10:20:00,81.81,82.15,81.8,82.0,89295.0,79.1985,79.5277,79.1889,79.3825,89295.0
2024-02-28 10:30:00,82.01,82.32,81.98,82.18,46388.0,79.3922,79.6923,79.3631,79.5567,46388.0
2024-02-28 10:40:00,82.16,82.16,81.96,82.13,66485.0,79.5374,79.5374,79.3438,79.5083,66485.0
2024-02-28 10:50:00,82.14,82.54,82.13,82.47,73639.0,79.518,79.9052,79.5083,79.8375,73639.0
2024-02-28 11:00:00,82.48,82.69,82.47,82.59,75133.0,79.8472,80.0505,79.8375,79.9536,75133.0
2024-02-28 11:10:00,82.59,82.61,82.43,82.46,90897.0,79.9536,79.973,79.7988,79.8278,90897.0
2024-02-28 11:20:00,82.48,82.71,82.39,82.52,142463.0,79.8472,80.0698,79.76,79.8859,142463.0
2024-02-28 11:30:00,82.53,82.66,82.35,82.42,98801.0,79.8956,80.0214,79.7213,79.7891,98801.0
2024-02-28 11:40:00,82.44,82.46,82.2,82.22,59286.0,79.8084,79.8278,79.5761,79.5955,59286.0
2024-02-28 11:50:00,82.21,82.31,82.09,82.12,71169.0,79.5858,79.6826,79.4696,79.4987,71169.0
2024-02-28 12:00:00,82.12,82.24,82.04,82.24,47895.0,79.4987,79.6148,79.4212,79.6148,47895.0
2024-02-28 12:10:00,82.23,82.23,81.99,82.0,73998.0,79.6051,79.6051,79.3728,79.3825,73998.0
2024-02-28 12:20:00,81.99,81.99,81.79,81.83,64415.0,79.3728,79.3728,79.1792,79.2179,64415.0
2024-02-28 12:30:00,81.81,81.83,81.61,81.61,47973.0,79.1985,79.2179,79.0049,79.0049,47973.0
2024-02-28 12:40:00,81.61,81.84,81.61,81.81,46492.0,79.0049,79.2276,79.0049,79.1985,46492.0
2024-02-28 12:50:00,81.81,81.81,81.65,81.68,38898.0,79.1985,79.1985,79.0437,79.0727,38898.0
2024-02-28 13:00:00,81.66,81.79,81.57,81.78,70150.0,79.0533,79.1792,78.9662,79.1695,70150.0
2024-02-28 13:10:00,81.78,82.01,81.7,81.94,46859.0,79.1695,79.3922,79.0921,79.3244,46859.0
2024-02-28 13:20:00,81.93,82.03,81.91,82.02,32590.0,79.3147,79.4115,79.2954,79.4018,32590.0
2024-02-28 13:30:00,82.03,82.12,81.95,82.12,71742.0,79.4115,79.4987,79.3341,79.4987,71742.0
2024-02-28 13:40:00,82.11,82.15,82.02,82.03,38033.0,79.489,79.5277,79.4018,79.4115,38033.0
2024-02-28 13:50:00,82.02,82.21,81.99,82.21,30050.0,79.4018,79.5858,79.3728,79.5858,30050.0
2024-02-28 14:00:00,82.21,82.24,82.08,82.09,33854.0,79.5858,79.6148,79.4599,79.4696,33854.0
2024-02-28 14:10:00,82.08,82.09,81.93,82.02,28802.0,79.4599,79.4696,79.3147,79.4018,28802.0
2024-02-28 14:20:00,82.02,82.08,81.99,82.0,30231.0,79.4018,79.4599,79.3728,79.3825,30231.0
2024-02-28 14:30:00,82.0,82.01,81.76,81.79,42314.0,79.3825,79.3922,79.1501,79.1792,42314.0
2024-02-28 14:40:00,81.79,82.0,81.76,81.95,59235.0,79.1792,79.3825,79.1501,79.3341,59235.0
2024-02-28 14:50:00,81.96,82.08,81.9,82.06,26185.0,79.3438,79.4599,79.2857,79.4406,26185.0
2024-02-28 15:00:00,82.06,82.11,81.93,81.98,28265.0,79.4406,79.489,79.3147,79.3631,28265.0
2024-02-28 15:10:00,81.97,81.99,81.91,81.98,43495.0,79.3534,79.3728,79.2954,79.3631,43495.0
2024-02-28 15:20:00,81.98,82.16,81.92,82.16,46682.0,79.3631,79.5374,79.305,79.5374,46682.0
2024-02-28 15:30:00,82.14,82.18,82.04,82.15,57885.0,79.518,79.5567,79.4212,79.5277,57885.0
2024-02-28 15:40:00,82.15,82.24,82.11,82.15,92281.0,79.5277,79.6148,79.489,79.5277,92281.0
2024-02-28 15:50:00,82.14,82.26,82.05,82.2,347740.0,79.518,79.6342,79.4309,79.5761,347740.0
2024-02-29 09:30:00,83.36,83.82,83.04,83.77,82340.0,80.6991,81.1444,80.3893,81.096,82340.0
2024-02-29 09:40:00,83.79,84.19,83.68,83.91,78679.0,81.1153,81.5026,81.0089,81.2315,78679.0
2024-02-29 09:50:00,83.9,83.92,83.67,83.78,41716.0,81.2218,81.2412,80.9992,81.1057,41716.0
2024-02-29 10:00:00,83.78,83.8,83.36,83.38,33687.0,81.1057,81.125,80.6991,80.7184,33687.0
2024-02-29 10:10:00,83.37,83.39,83.0,83.39,41998.0,80.7087,80.7281,80.3506,80.7281,41998.0
2024-02-29 10:20:00,83.42,83.7,83.28,83.68,41960.0,80.7572,81.0282,80.6216,81.0089,41960.0
2024-02-29 10:30:00,83.68,83.74,83.46,83.62,47971.0,81.0089,81.0669,80.7959,80.9508,47971.0
2024-02-29 10:40:00,83.59,83.61,83.43,83.56,98209.0,80.9217,80.9411,80.7668,80.8927,98209.0
2024-02-29 10:50:00,83.55,83.6,83.35,83.43,47612.0,80.883,80.9314,80.6894,80.7668,47612.0
2024-02-29 11:00:00,83.42,83.52,83.25,83.49,40383.0,80.7572,80.854,80.5926,80.8249,40383.0
2024-02-29 11:10:00,83.51,83.64,83.44,83.6,29275.0,80.8443,80.9701,80.7765,80.9314,29275.0
2024-02-29 11:20:00,83.61,83.63,83.44,83.49,45832.0,80.9411,80.9604,80.7765,80.8249,45832.0
2024-02-29 11:30:00,83.48,83.48,83.1,83.11,30269.0,80.8152,80.8152,80.4474,80.457,30269.0
2024-02-29 11:40:00,83.11,83.53,83.01,83.5,17977.0,80.457,80.8636,80.3602,80.8346,17977.0
2024-02-29 11:50:00,83.48,83.66,83.46,83.66,44694.0,80.8152,80.9895,80.7959,80.9895,44694.0
2024-02-29 12:00:00,83.64,83.85,83.63,83.75,39832.0,80.9701,81.1734,80.9604,81.0766,39832.0
2024-02-29 12:10:00,83.78,83.93,83.59,83.64,45680.0,81.1057,81.2509,80.9217,80.9701,45680.0
2024-02-29 12:20:00,83.63,83.7,83.53,83.57,35272.0,80.9604,81.0282,80.8636,80.9024,35272.0
2024-02-29 12:30:00,83.59,83.65,83.48,83.56,49663.0,80.9217,80.9798,80.8152,80.8927,49663.0
2024-02-29 12:40:00,83.59,83.78,83.54,83.72,41752.0,80.9217,81.1057,80.8733,81.0476,41752.0
2024-02-29 12:50:00,83.73,83.91,83.73,83.87,22396.0,81.0573,81.2315,81.0573,81.1928,22396.0
2024-02-29 13:00:00,83.9,83.94,83.79,83.93,26287.0,81.2218,81.2606,81.1153,81.2509,26287.0
2024-02-29 13:10:00,83.95,83.97,83.78,83.82,26750.0,81.2702,81.2896,81.1057,81.1444,26750.0
2024-02-29 13:20:00,83.81,83.9,83.67,83.85,24104.0,81.1347,81.2218,80.9992,81.1734,24104.0
2024-02-29 13:30:00,83.86,83.91,83.72,83.73,26108.0,81.1831,81.2315,81.0476,81.0573,26108.0
2024-02-29 13:40:00,83.73,83.77,83.65,83.73,28480.0,81.0573,81.096,80.9798,81.0573,28480.0
2024-02-29 13:50:00,83.74,83.88,83.7,83.8,30908.0,81.0669,81.2025,81.0282,81.125,30908.0
2024-02-29 14:00:00,83.81,83.89,83.7,83.83,30149.0,81.1347,81.2122,81.0282,81.1541,30149.0
2024-02-29 14:10:00,83.83,83.98,83.82,83.92,95607.0,81.1541,81.2993,81.1444,81.2412,95607.0
2024-02-29 14:20:00,83.92,83.93,83.65,83.69,47127.0,81.2412,81.2509,80.9798,81.0185,47127.0
2024-02-29 14:30:00,83.69,83.75,83.59,83.67,49849.0,81.0185,81.0766,80.9217,80.9992,49849.0
2024-02-29 14:40:00,83.67,83.72,83.49,83.52,88250.0,80.9992,81.0476,80.8249,80.854,88250.0
2024-02-29 14:50:00,83.53,83.76,83.51,83.76,43149.0,80.8636,81.0863,80.8443,81.0863,43149.0
2024-02-29 15:00:00,83.77,83.87,83.76,83.84,30824.0,81.096,81.1928,81.0863,81.1637,30824.0
2024-02-29 15:10:00,83.85,83.89,83.74,83.81,39381.0,81.1734,81.2122,81.0669,81.1347,39381.0
2024-02-29 15:20:00,83.82,83.85,83.73,83.74,58282.0,81.1444,81.1734,81.0573,81.0669,58282.0
2024-02-29 15:30:00,83.75,83.89,83.7,83.84,70001.0,81.0766,81.2122,81.0282,81.1637,70001.0
2024-02-29 15:40:00,83.85,83.95,83.83,83.89,96034.0,81.1734,81.2702,81.1541,81.2122,96034.0
2024-02-29 15:50:00,83.88,84.25,83.85,84.13,559457.0,81.2025,81.5607,81.1734,81.4445,559457.0
2024-03-01 09:30:00,84.76,85.18,84.51,84.71,149432.0,82.0544,82.461,81.8124,82.006,149432.0
2024-03-01 09:40:00,84.71,85.07,84.61,84.75,60741.0,82.006,82.3545,81.9092,82.0447,60741.0
2024-03-01 09:50:00,84.77,84.91,84.69,84.87,66037.0,82.0641,82.1996,81.9866,82.1609,66037.0
2024-03-01 10:00:00,84.93,85.15,84.83,85.15,61297.0,82.219,82.4319,82.1221,82.4319,61297.0
2024-03-01 10:10:00,85.18,85.5,85.1,85.36,99980.0,82.461,82.7708,82.3835,82.6352,99980.0
2024-03-01 10:20:00,85.36,85.57,85.34,85.53,102834.0,82.6352,82.8385,82.6159,82.7998,102834.0
2024-03-01 10:30:00,85.53,85.55,85.14,85.24,87638.0,82.7998,82.8192,82.4222,82.5191,87638.0
2024-03-01 10:40:00,85.23,85.55,85.19,85.54,38193.0,82.5094,82.8192,82.4707,82.8095,38193.0
2024-03-01 10:50:00,85.54,85.73,85.51,85.67,36768.0,82.8095,82.9934,82.7804,82.9353,36768.0
2024-03-01 11:00:00,85.68,85.98,85.63,85.96,30381.0,82.945,83.2354,82.8966,83.2161,30381.0
2024-03-01 11:10:00,85.95,86.22,85.95,86.2,74156.0,83.2064,83.4678,83.2064,83.4484,74156.0
2024-03-01 11:20:00,86.21,86.27,86.08,86.2,48488.0,83.4581,83.5162,83.3322,83.4484,48488.0
2024-03-01 11:30:00,86.2,86.34,86.14,86.34,46108.0,83.4484,83.5839,83.3903,83.5839,46108.0
2024-03-01 11:40:00,86.35,86.37,86.2,86.29,42086.0,83.5936,83.613,83.4484,83.5355,42086.0
2024-03-01 11:50:00,86.29,86.34,86.13,86.17,49571.0,83.5355,83.5839,83.3806,83.4194,49571.0
2024-03-01 12:00:00,86.17,86.18,86.05,86.15,30357.0,83.4194,83.4291,83.3032,83.4,30357.0
2024-03-01 12:10:00,86.15,86.39,86.14,86.37,57174.0,83.4,83.6323,83.3903,83.613,57174.0
2024-03-01 12:20:00,86.37,86.52,86.37,86.43,36618.0,83.613,83.7582,83.613,83.6711,36618.0
2024-03-01 12:30:00,86.45,86.64,86.41,86.64,70403.0,83.6904,83.8744,83.6517,83.8744,70403.0
2024-03-01 12:40:00,86.64,86.79,86.59,86.79,79946.0,83.8744,84.0196,83.826,84.0196,79946.0
2024-03-01 12:50:00,86.79,86.83,86.65,86.7,50871.0,84.0196,84.0583,83.884,83.9325,50871.0
2024-03-01 13:00:00,86.71,86.92,86.71,86.91,40108.0,83.9421,84.1454,83.9421,84.1357,40108.0
2024-03-01 13:10:00,86.91,87.02,86.84,86.98,44275.0,84.1357,84.2422,84.068,84.2035,44275.0
2024-03-01 13:20:00,86.98,87.16,86.95,87.14,59945.0,84.2035,84.3778,84.1745,84.3584,59945.0
2024-03-01 13:30:00,87.15,87.23,87.1,87.21,71789.0,84.3681,84.4455,84.3197,84.4262,71789.0
2024-03-01 13:40:00,87.23,87.5,87.22,87.5,72914.0,84.4455,84.7069,84.4359,84.7069,72914.0
2024-03-01 13:50:00,87.52,87.72,87.52,87.63,50801.0,84.7263,84.9199,84.7263,84.8328,50801.0
2024-03-01 14:00:00,87.64,87.85,87.56,87.67,54582.0,84.8424,85.0457,84.765,84.8715,54582.0
2024-03-01 14:10:00,87.66,87.71,87.55,87.59,40283.0,84.8618,84.9102,84.7553,84.794,40283.0
2024-03-01 14:20:00,87.59,87.79,87.54,87.76,33866.0,84.794,84.9877,84.7456,84.9586,33866.0
2024-03-01 14:30:00,87.75,87.77,87.45,87.51,35983.0,84.9489,84.9683,84.6585,84.7166,35983.0
2024-03-01 14:40:00,87.51,87.54,87.34,87.34,39420.0,84.7166,84.7456,84.552,84.552,39420.0
2024-03-01 14:50:00,87.34,87.58,87.3,87.53,45135.0,84.552,84.7844,84.5133,84.736,45135.0
2024-03-01 15:00:00,87.53,87.53,87.33,87.42,64125.0,84.736,84.736,84.5423,84.6295,64125.0
2024-03-01 15:10:00,87.41,87.41,87.08,87.26,93604.0,84.6198,84.6198,84.3003,84.4746,93604.0
2024-03-01 15:20:00,87.27,87.27,86.79,86.8,134917.0,84.4843,84.4843,84.0196,84.0293,134917.0
2024-03-01 15:30:00,86.8,86.93,86.73,86.82,102976.0,84.0293,84.1551,83.9615,84.0486,102976.0
2024-03-01 15:40:00,86.84,86.94,86.8,86.88,106586.0,84.068,84.1648,84.0293,84.1067,106586.0
2024-03-01 15:50:00,86.88,87.05,86.68,87.01,577966.0,84.1067,84.2713,83.9131,84.2326,577966.0
2024-03-04 09:30:00,87.44,87.63,87.06,87.54,127681.0,84.6488,84.8328,84.281,84.7456,127681.0
2024-03-04 09:40:00,87.53,87.75,87.26,87.27,41626.0,84.736,84.9489,84.4746,84.4843,41626.0
2024-03-04 09:50:00,87.25,87.4,87.12,87.17,67841.0,84.4649,84.6101,84.339,84.3874,67841.0
2024-03-04 10:00:00,87.15,87.33,86.9,87.33,70027.0,84.3681,84.5423,84.1261,84.5423,70027.0
2024-03-04 10:10:00,87.33,87.55,87.31,87.54,59405.0,84.5423,84.7553,84.523,84.7456,59405.0
2024-03-04 10:20:00,87.53,87.68,87.42,87.49,49176.0,84.736,84.8812,84.6295,84.6972,49176.0
2024-03-04 10:30:00,87.5,87.73,87.43,87.73,73227.0,84.7069,84.9296,84.6391,84.9296,73227.0
2024-03-04 10:40:00,87.74,87.94,87.62,87.94,66664.0,84.9393,85.1329,84.8231,85.1329,66664.0
2024-03-04 10:50:00,87.96,87.96,87.5,87.52,41890.0,85.1522,85.1522,84.7069,84.7263,41890.0
2024-03-04 11:00:00,87.53,87.67,87.37,87.4,49793.0,84.736,84.8715,84.5811,84.6101,49793.0
2024-03-04 11:10:00,87.4,87.78,87.4,87.71,42885.0,84.6101,84.978,84.6101,84.9102,42885.0
2024-03-04 11:20:00,87.7,87.71,87.35,87.37,46376.0,84.9005,84.9102,84.5617,84.5811,46376.0
2024-03-04 11:30:00,87.38,87.66,87.29,87.64,61289.0,84.5907,84.8618,84.5036,84.8424,61289.0
2024-03-04 11:40:00,87.64,87.83,87.63,87.7,34598.0,84.8424,85.0264,84.8328,84.9005,34598.0
2024-03-04 11:50:00,87.69,87.77,87.67,87.7,31925.0,84.8909,84.9683,84.8715,84.9005,31925.0
2024-03-04 12:00:00,87.7,87.73,87.56,87.69,33829.0,84.9005,84.9296,84.765,84.8909,33829.0
2024-03-04 12:10:00,87.71,87.79,87.63,87.66,45731.0,84.9102,84.9877,84.8328,84.8618,45731.0
2024-03-04 12:20:00,87.65,87.77,87.62,87.77,43166.0,84.8521,84.9683,84.8231,84.9683,43166.0
2024-03-04 12:30:00,87.76,87.78,87.61,87.64,46849.0,84.9586,84.978,84.8134,84.8424,46849.0
2024-03-04 12:40:00,87.63,87.76,87.63,87.71,38572.0,84.8328,84.9586,84.8328,84.9102,38572.0
2024-03-04 12:50:00,87.71,87.85,87.64,87.81,50004.0,84.9102,85.0457,84.8424,85.007,50004.0
2024-03-04 13:00:00,87.81,87.85,87.62,87.64,31994.0,85.007,85.0457,84.8231,84.8424,31994.0
2024-03-04 13:10:00,87.62,87.62,87.28,87.28,37757.0,84.8231,84.8231,84.4939,84.4939,37757.0
2024-03-04 13:20:00,87.29,87.3,87.04,87.05,41357.0,84.5036,84.5133,84.2616,84.2713,41357.0
2024-03-04 13:30:00,87.06,87.37,87.05,87.27,41748.0,84.281,84.5811,84.2713,84.4843,41748.0
2024-03-04 13:40:00,87.3,87.3,87.18,87.27,36268.0,84.5133,84.5133,84.3971,84.4843,36268.0
2024-03-04 13:50:00,87.27,87.27,86.98,87.02,47721.0,84.4843,84.4843,84.2035,84.2422,47721.0
2024-03-04 14:00:00,87.01,87.09,86.92,87.06,34640.0,84.2326,84.31,84.1454,84.281,34640.0
2024-03-04 14:10:00,87.05,87.23,87.04,87.2,33173.0,84.2713,84.4455,84.2616,84.4165,33173.0
2024-03-04 14:20:00,87.19,87.19,86.98,87.04,34374.0,84.4068,84.4068,84.2035,84.2616,34374.0
2024-03-04 14:30:00,87.04,87.18,86.99,87.17,56240.0,84.2616,84.3971,84.2132,84.3874,56240.0
2024-03-04 14:40:00,87.17,87.23,86.99,87.23,58480.0,84.3874,84.4455,84.2132,84.4455,58480.0
2024-03-04 14:50:00,87.23,87.26,87.07,87.12,51685.0,84.4455,84.4746,84.2906,84.339,51685.0
2024-03-04 15:00:00,87.13,87.36,87.05,87.34,40792.0,84.3487,84.5714,84.2713,84.552,40792.0
2024-03-04 15:10:00,87.33,87.47,87.3,87.33,64634.0,84.5423,84.6779,84.5133,84.5423,64634.0
2024-03-04 15:20:00,87.32,87.34,87.14,87.15,59463.0,84.5327,84.552,84.3584,84.3681,59463.0
2024-03-04 15:30:00,87.14,87.3,87.06,87.3,105869.0,84.3584,84.5133,84.281,84.5133,105869.0
2024-03-04 15:40:00,87.31,87.36,86.95,87.03,107032.0,84.523,84.5714,84.1745,84.2519,107032.0
2024-03-04 15:50:00,87.02,87.06,86.79,86.93,354812.0,84.2422,84.281,84.0196,84.1551,354812.0
2024-03-05 09:30:00,85.83,86.52,85.61,86.5,71292.0,83.0902,83.7582,82.8772,83.7388,71292.0
2024-03-05 09:40:00,86.51,86.76,86.37,86.67,51329.0,83.7485,83.9905,83.613,83.9034,51329.0
2024-03-05 09:50:00,86.7,86.77,86.4,86.73,35376.0,83.9325,84.0002,83.642,83.9615,35376.0
2024-03-05 10:00:00,86.76,87.22,86.39,86.48,23564.0,83.9905,84.4359,83.6323,83.7195,23564.0
2024-03-05 10:10:00,86.42,86.64,86.13,86.2,41495.0,83.6614,83.8744,83.3806,83.4484,41495.0
2024-03-05 10:20:00,86.19,86.28,85.95,86.28,33150.0,83.4387,83.5259,83.2064,83.5259,33150.0
2024-03-05 10:30:00,86.28,86.52,86.17,86.24,58328.0,83.5259,83.7582,83.4194,83.4871,58328.0
2024-03-05 10:40:00,86.25,86.47,86.2,86.33,61965.0,83.4968,83.7098,83.4484,83.5743,61965.0
2024-03-05 10:50:00,86.35,86.5,86.35,86.46,26092.0,83.5936,83.7388,83.5936,83.7001,26092.0
2024-03-05 11:00:00,86.44,86.55,86.31,86.55,31753.0,83.6808,83.7872,83.5549,83.7872,31753.0
2024-03-05 11:10:00,86.56,86.56,86.32,86.5,17650.0,83.7969,83.7969,83.5646,83.7388,17650.0
2024-03-05 11:20:00,86.53,86.61,86.43,86.44,39905.0,83.7679,83.8453,83.6711,83.6808,39905.0
2024-03-05 11:30:00,86.44,86.49,86.13,86.19,43018.0,83.6808,83.7292,83.3806,83.4387,43018.0
2024-03-05 11:40:00,86.19,86.2,85.93,86.09,15789.0,83.4387,83.4484,83.187,83.3419,15789.0
2024-03-05 11:50:00,86.1,86.12,85.93,86.06,14914.0,83.3516,83.371,83.187,83.3129,14914.0
2024-03-05 12:00:00,86.05,86.13,85.87,85.96,19019.0,83.3032,83.3806,83.1289,83.2161,19019.0
2024-03-05 12:10:00,85.97,86.03,85.73,85.76,14297.0,83.2258,83.2838,82.9934,83.0225,14297.0
2024-03-05 12:20:00,85.75,85.9,85.72,85.88,20457.0,83.0128,83.158,82.9837,83.1386,20457.0
2024-03-05 12:30:00,85.89,85.94,85.75,85.81,20620.0,83.1483,83.1967,83.0128,83.0709,20620.0
2024-03-05 12:40:00,85.8,85.89,85.72,85.74,28036.0,83.0612,83.1483,82.9837,83.0031,28036.0
2024-03-05 12:50:00,85.75,85.78,85.63,85.69,15714.0,83.0128,83.0418,82.8966,82.9547,15714.0
2024-03-05 13:00:00,85.69,85.69,85.56,85.67,17946.0,82.9547,82.9547,82.8288,82.9353,17946.0
2024-03-05 13:10:00,85.68,85.68,85.48,85.54,20100.0,82.945,82.945,82.7514,82.8095,20100.0
2024-03-05 13:20:00,85.54,85.6,85.43,85.57,15392.0,82.8095,82.8676,82.703,82.8385,15392.0
2024-03-05 13:30:00,85.55,85.67,85.41,85.46,27872.0,82.8192,82.9353,82.6836,82.732,27872.0
2024-03-05 13:40:00,85.46,85.51,85.25,85.25,40001.0,82.732,82.7804,82.5287,82.5287,40001.0
2024-03-05 13:50:00,85.27,85.41,85.18,85.26,25072.0,82.5481,82.6836,82.461,82.5384,25072.0
2024-03-05 14:00:00,85.22,85.32,85.18,85.23,45082.0,82.4997,82.5965,82.461,82.5094,45082.0
2024-03-05 14:10:00,85.23,85.3,85.13,85.17,19744.0,82.5094,82.5771,82.4126,82.4513,19744.0
2024-03-05 14:20:00,85.14,85.34,85.09,85.31,25159.0,82.4222,82.6159,82.3738,82.5868,25159.0
2024-03-05 14:30:00,85.31,85.43,85.25,85.34,95182.0,82.5868,82.703,82.5287,82.6159,95182.0
2024-03-05 14:40:00,85.33,85.48,85.29,85.4,214776.0,82.6062,82.7514,82.5675,82.6739,214776.0
2024-03-05 14:50:00,85.4,85.46,85.12,85.17,59751.0,82.6739,82.732,82.4029,82.4513,59751.0
2024-03-05 15:00:00,85.17,85.3,84.98,84.98,64969.0,82.4513,82.5771,82.2674,82.2674,64969.0
2024-03-05 15:10:00,84.99,85.15,84.94,85.11,94228.0,82.277,82.4319,82.2286,82.3932,94228.0
2024-03-05 15:20:00,85.13,85.15,84.91,84.95,88063.0,82.4126,82.4319,82.1996,82.2383,88063.0
2024-03-05 15:30:00,84.95,85.38,84.94,85.33,92103.0,82.2383,82.6546,82.2286,82.6062,92103.0
2024-03-05 15:40:00,85.34,85.56,85.2,85.55,152107.0,82.6159,82.8288,82.4803,82.8192,152107.0
2024-03-05 15:50:00,85.56,85.69,85.43,85.64,505165.0,82.8288,82.9547,82.703,82.9063,505165.0
2024-03-06 09:30:00,87.5,87.5,86.91,87.05,92798.0,84.7069,84.7069,84.1357,84.2713,92798.0
2024-03-06 09:40:00,87.05,87.5,86.81,87.5,69989.0,84.2713,84.7069,84.0389,84.7069,69989.0
2024-03-06 09:50:00,87.48,87.62,87.35,87.42,49469.0,84.6876,84.8231,84.5617,84.6295,49469.0
2024-03-06 10:00:00,87.45,87.56,86.88,87.24,40043.0,84.6585,84.765,84.1067,84.4552,40043.0
2024-03-06 10:10:00,87.24,87.68,87.23,87.6,81639.0,84.4552,84.8812,84.4455,84.8037,81639.0
2024-03-06 10:20:00,87.59,87.66,87.31,87.53,50357.0,84.794,84.8618,84.523,84.736,50357.0
2024-03-06 10:30:00,87.51,87.67,87.34,87.67,56089.0,84.7166,84.8715,84.552,84.8715,56089.0
2024-03-06 10:40:00,87.69,87.81,87.54,87.8,76445.0,84.8909,85.007,84.7456,84.9973,76445.0
2024-03-06 10:50:00,87.81,87.95,87.71,87.88,50047.0,85.007,85.1426,84.9102,85.0748,50047.0
2024-03-06 11:00:00,87.9,87.93,87.71,87.81,48888.0,85.0941,85.1232,84.9102,85.007,48888.0
2024-03-06 11:10:00,87.81,87.89,87.74,87.86,28472.0,85.007,85.0845,84.9393,85.0554,28472.0
2024-03-06 11:20:00,87.87,87.88,87.58,87.73,54149.0,85.0651,85.0748,84.7844,84.9296,54149.0
2024-03-06 11:30:00,87.73,87.8,87.55,87.8,32892.0,84.9296,84.9973,84.7553,84.9973,32892.0
2024-03-06 11:40:00,87.78,87.98,87.75,87.95,31684.0,84.978,85.1716,84.9489,85.1426,31684.0
2024-03-06 11:50:00,87.93,88.23,87.93,88.15,43615.0,85.1232,85.4136,85.1232,85.3362,43615.0
2024-03-06 12:00:00,88.18,88.39,88.13,88.36,22193.0,85.3652,85.5685,85.3168,85.5395,22193.0
2024-03-06 12:10:00,88.35,88.58,88.34,88.44,29632.0,85.5298,85.7524,85.5201,85.6169,29632.0
2024-03-06 12:20:00,88.45,88.6,88.37,88.49,22079.0,85.6266,85.7718,85.5491,85.6653,22079.0
2024-03-06 12:30:00,88.5,88.51,88.33,88.35,24075.0,85.675,85.6847,85.5104,85.5298,24075.0
2024-03-06 12:40:00,88.36,88.36,88.12,88.15,26171.0,85.5395,85.5395,85.3071,85.3362,26171.0
2024-03-06 12:50:00,88.17,88.23,88.03,88.19,19757.0,85.3555,85.4136,85.22,85.3749,19757.0
2024-03-06 13:00:00,88.22,88.33,88.17,88.24,20340.0,85.4039,85.5104,85.3555,85.4233,20340.0
2024-03-06 13:10:00,88.23,88.35,88.21,88.34,24876.0,85.4136,85.5298,85.3943,85.5201,24876.0
2024-03-06 13:20:00,88.35,88.53,88.34,88.47,49117.0,85.5298,85.704,85.5201,85.646,49117.0
2024-03-06 13:30:00,88.48,88.48,87.71,87.88,37198.0,85.6556,85.6556,84.9102,85.0748,37198.0
2024-03-06 13:40:00,87.92,88.33,87.65,87.67,26194.0,85.1135,85.5104,84.8521,84.8715,26194.0
2024-03-06 13:50:00,87.67,87.96,87.63,87.91,27932.0,84.8715,85.1522,84.8328,85.1038,27932.0
2024-03-06 14:00:00,87.84,87.88,87.52,87.87,20204.0,85.0361,85.0748,84.7263,85.0651,20204.0
2024-03-06 14:10:00,87.85,87.85,87.12,87.56,64047.0,85.0457,85.0457,84.339,84.765,64047.0
2024-03-06 14:20:00,87.56,87.81,87.56,87.76,24649.0,84.765,85.007,84.765,84.9586,24649.0
2024-03-06 14:30:00,87.77,87.81,87.35,87.44,38202.0,84.9683,85.007,84.5617,84.6488,38202.0
2024-03-06 14:40:00,87.38,87.57,87.12,87.25,25987.0,84.5907,84.7747,84.339,84.4649,25987.0
2024-03-06 14:50:00,87.3,87.49,87.07,87.18,24394.0,84.5133,84.6972,84.2906,84.3971,24394.0
2024-03-06 15:00:00,87.16,87.18,86.86,87.15,69655.0,84.3778,84.3971,84.0873,84.3681,69655.0
2024-03-06 15:10:00,87.17,87.34,86.96,87.19,78091.0,84.3874,84.552,84.1842,84.4068,78091.0
2024-03-06 15:20:00,87.16,87.24,86.9,87.2,89532.0,84.3778,84.4552,84.1261,84.4165,89532.0
2024-03-06 15:30:00,87.22,87.43,87.12,87.42,191580.0,84.4359,84.6391,84.339,84.6295,191580.0
2024-03-06 15:40:00,87.45,87.83,87.45,87.77,118673.0,84.6585,85.0264,84.6585,84.9683,118673.0
2024-03-06 15:50:00,87.75,87.86,87.46,87.79,678479.0,84.9489,85.0554,84.6682,84.9877,678479.0
2024-03-07 09:30:00,89.0,91.14,89.0,90.92,473066.0,86.159,88.2307,86.159,88.0177,473066.0
2024-03-07 09:40:00,90.94,91.43,90.82,91.37,268002.0,88.0371,88.5115,87.9209,88.4534,268002.0
2024-03-07 09:50:00,91.35,92.14,91.21,92.0,217769.0,88.434,89.1988,88.2985,89.0633,217769.0
2024-03-07 10:00:00,92.0,92.25,91.81,91.98,151636.0,89.0633,89.3053,88.8793,89.0439,151636.0
2024-03-07 10:10:00,91.96,92.87,91.96,92.72,211533.0,89.0245,89.9055,89.0245,89.7603,211533.0
2024-03-07 10:20:00,92.72,92.98,92.59,92.72,112429.0,89.7603,90.012,89.6344,89.7603,112429.0
2024-03-07 10:30:00,92.74,92.99,92.7,92.88,118551.0,89.7796,90.0217,89.7409,89.9152,118551.0
2024-03-07 10:40:00,92.87,93.18,92.82,92.82,110408.0,89.9055,90.2056,89.8571,89.8571,110408.0
2024-03-07 10:50:00,92.82,92.82,92.46,92.61,109396.0,89.8571,89.8571,89.5086,89.6538,109396.0
2024-03-07 11:00:00,92.64,92.75,92.51,92.55,92131.0,89.6828,89.7893,89.557,89.5957,92131.0
2024-03-07 11:10:00,92.58,92.94,92.41,92.93,155218.0,89.6248,89.9733,89.4602,89.9636,155218.0
2024-03-07 11:20:00,92.94,93.44,92.93,93.32,124983.0,89.9733,90.4573,89.9636,90.3411,124983.0
2024-03-07 11:30:00,93.33,93.33,92.95,93.21,84114.0,90.3508,90.3508,89.9829,90.2346,84114.0
2024-03-07 11:40:00,93.23,93.42,93.13,93.25,67701.0,90.254,90.4379,90.1572,90.2734,67701.0
2024-03-07 11:50:00,93.27,93.3,92.99,93.07,104341.0,90.2927,90.3218,90.0217,90.0991,104341.0
2024-03-07 12:00:00,93.08,93.5,92.99,93.48,86801.0,90.1088,90.5154,90.0217,90.496,86801.0
2024-03-07 12:10:00,93.47,94.18,93.47,94.18,128251.0,90.4863,91.1737,90.4863,91.1737,128251.0
2024-03-07 12:20:00,94.18,94.19,93.95,93.99,123362.0,91.1737,91.1834,90.951,90.9897,123362.0
2024-03-07 12:30:00,93.97,93.97,93.68,93.82,76428.0,90.9704,90.9704,90.6896,90.8252,76428.0
2024-03-07 12:40:00,93.81,93.82,93.52,93.56,66411.0,90.8155,90.8252,90.5348,90.5735,66411.0
2024-03-07 12:50:00,93.58,93.85,93.43,93.83,56600.0,90.5928,90.8542,90.4476,90.8349,56600.0
2024-03-07 13:00:00,93.86,93.91,93.5,93.77,47255.0,90.8639,90.9123,90.5154,90.7768,47255.0
2024-03-07 13:10:00,93.76,93.94,93.72,93.93,51899.0,90.7671,90.9413,90.7284,90.9317,51899.0
2024-03-07 13:20:00,93.93,93.98,93.81,93.96,39120.0,90.9317,90.9801,90.8155,90.9607,39120.0
2024-03-07 13:30:00,93.98,94.14,93.86,94.12,90812.0,90.9801,91.135,90.8639,91.1156,90812.0
2024-03-07 13:40:00,94.12,94.14,93.95,94.12,77073.0,91.1156,91.135,90.951,91.1156,77073.0
2024-03-07 13:50:00,94.12,94.18,93.78,93.81,67927.0,91.1156,91.1737,90.7865,90.8155,67927.0
2024-03-07 14:00:00,93.8,93.85,93.61,93.7,82820.0,90.8058,90.8542,90.6219,90.709,82820.0
2024-03-07 14:10:00,93.69,94.04,93.67,94.0,88488.0,90.6993,91.0382,90.68,90.9994,88488.0
2024-03-07 14:20:00,94.02,94.14,93.93,94.11,78646.0,91.0188,91.135,90.9317,91.1059,78646.0
2024-03-07 14:30:00,94.1,94.13,93.8,93.85,79960.0,91.0962,91.1253,90.8058,90.8542,79960.0
2024-03-07 14:40:00,93.87,93.87,93.49,93.59,81258.0,90.8736,90.8736,90.5057,90.6025,81258.0
2024-03-07 14:50:00,93.59,93.72,93.42,93.61,69437.0,90.6025,90.7284,90.4379,90.6219,69437.0
2024-03-07 15:00:00,93.59,93.59,93.22,93.26,60849.0,90.6025,90.6025,90.2443,90.2831,60849.0
2024-03-07 15:10:00,93.26,93.3,93.02,93.1,121203.0,90.2831,90.3218,90.0507,90.1282,121203.0
2024-03-07 15:20:00,93.09,93.37,92.98,93.3,89748.0,90.1185,90.3895,90.012,90.3218,89748.0
2024-03-07 15:30:00,93.31,93.53,93.3,93.51,106038.0,90.3315,90.5444,90.3218,90.5251,106038.0
2024-03-07 15:40:00,93.51,93.65,93.26,93.27,139414.0,90.5251,90.6606,90.2831,90.2927,139414.0
2024-03-07 15:50:00,93.27,93.65,93.27,93.32,635347.0,90.2927,90.6606,90.2927,90.3411,635347.0
2024-03-08 09:30:00,93.11,93.53,92.73,93.47,127783.0,90.1378,90.5444,89.77,90.4863,127783.0
2024-03-08 09:40:00,93.49,93.66,92.57,92.63,72246.0,90.5057,90.6703,89.6151,89.6732,72246.0
2024-03-08 09:50:00,92.66,92.89,92.4,92.79,56927.0,89.7022,89.9249,89.4505,89.8281,56927.0
2024-03-08 10:00:00,92.79,92.82,92.32,92.54,76627.0,89.8281,89.8571,89.3731,89.586,76627.0
2024-03-08 10:10:00,92.57,92.6,92.11,92.17,102187.0,89.6151,89.6441,89.1698,89.2278,102187.0
2024-03-08 10:20:00,92.16,92.25,91.92,92.18,79322.0,89.2182,89.3053,88.9858,89.2375,79322.0
2024-03-08 10:30:00,92.22,92.31,91.96,92.02,84310.0,89.2762,89.3634,89.0245,89.0826,84310.0
2024-03-08 10:40:00,92.02,92.2,91.8,92.01,70212.0,89.0826,89.2569,88.8697,89.073,70212.0
2024-03-08 10:50:00,92.02,92.06,91.9,92.02,78630.0,89.0826,89.1214,88.9665,89.0826,78630.0
2024-03-08 11:00:00,92.03,92.06,91.22,91.25,82791.0,89.0923,89.1214,88.3082,88.3372,82791.0
2024-03-08 11:10:00,91.22,91.49,91.04,91.11,72404.0,88.3082,88.5696,88.1339,88.2017,72404.0
2024-03-08 11:20:00,91.12,91.32,90.85,90.85,60870.0,88.2114,88.405,87.95,87.95,60870.0
2024-03-08 11:30:00,90.82,91.23,90.55,91.22,87058.0,87.9209,88.3179,87.6596,88.3082,87058.0
2024-03-08 11:40:00,91.22,91.38,91.0,91.13,62549.0,88.3082,88.4631,88.0952,88.221,62549.0
2024-03-08 11:50:00,91.16,91.39,91.16,91.37,46271.0,88.2501,88.4727,88.2501,88.4534,46271.0
2024-03-08 12:00:00,91.36,91.57,91.18,91.21,38677.0,88.4437,88.647,88.2694,88.2985,38677.0
2024-03-08 12:10:00,91.2,91.34,91.08,91.12,34771.0,88.2888,88.4243,88.1726,88.2114,34771.0
2024-03-08 12:20:00,91.13,91.34,91.04,91.34,36099.0,88.221,88.4243,88.1339,88.4243,36099.0
2024-03-08 12:30:00,91.34,91.34,91.02,91.18,33020.0,88.4243,88.4243,88.1146,88.2694,33020.0
2024-03-08 12:40:00,91.15,91.19,90.97,91.03,39459.0,88.2404,88.2791,88.0661,88.1242,39459.0
2024-03-08 12:50:00,91.04,91.07,90.5,90.52,48498.0,88.1339,88.163,87.6112,87.6305,48498.0
2024-03-08 13:00:00,90.49,90.82,90.32,90.78,46875.0,87.6015,87.9209,87.4369,87.8822,46875.0
2024-03-08 13:10:00,90.79,90.81,90.45,90.53,40043.0,87.8919,87.9113,87.5627,87.6402,40043.0
2024-03-08 13:20:00,90.55,90.58,90.42,90.42,28634.0,87.6596,87.6886,87.5337,87.5337,28634.0
2024-03-08 13:30:00,90.41,90.47,90.04,90.06,90433.0,87.524,87.5821,87.1658,87.1852,90433.0
2024-03-08 13:40:00,90.06,90.06,89.63,89.64,87989.0,87.1852,87.1852,86.7689,86.7786,87989.0
2024-03-08 13:50:00,89.63,89.83,89.62,89.68,43390.0,86.7689,86.9625,86.7592,86.8173,43390.0
2024-03-08 14:00:00,89.69,90.19,89.61,90.17,120972.0,86.827,87.311,86.7496,87.2917,120972.0
2024-03-08 14:10:00,90.18,90.21,89.93,90.12,52433.0,87.3014,87.3304,87.0593,87.2433,52433.0
2024-03-08 14:20:00,90.13,90.42,90.13,90.16,85401.0,87.253,87.5337,87.253,87.282,85401.0
2024-03-08 14:30:00,90.15,90.51,90.15,90.3,46235.0,87.2723,87.6208,87.2723,87.4175,46235.0
2024-03-08 14:40:00,90.29,90.57,90.26,90.54,35331.0,87.4079,87.6789,87.3788,87.6499,35331.0
2024-03-08 14:50:00,90.56,90.6,90.3,90.44,61608.0,87.6692,87.708,87.4175,87.5531,61608.0
2024-03-08 15:00:00,90.45,90.64,90.04,90.04,36065.0,87.5627,87.7467,87.1658,87.1658,36065.0
2024-03-08 15:10:00,89.98,90.03,89.74,89.74,54447.0,87.1078,87.1562,86.8754,86.8754,54447.0
2024-03-08 15:20:00,89.74,89.87,89.45,89.49,64779.0,86.8754,87.0013,86.5947,86.6334,64779.0
2024-03-08 15:30:00,89.48,89.77,89.26,89.27,108850.0,86.6237,86.9045,86.4107,86.4204,108850.0
2024-03-08 15:40:00,89.28,89.45,89.15,89.36,155265.0,86.4301,86.5947,86.3042,86.5075,155265.0
2024-03-08 15:50:00,89.36,89.53,88.79,88.83,729586.0,86.5075,86.6721,85.9557,85.9945,729586.0
2024-03-11 09:30:00,88.63,89.12,88.27,88.9,110871.0,85.8008,86.2752,85.4523,86.0622,110871.0
2024-03-11 09:40:00,88.97,89.16,88.5,88.57,70912.0,86.13,86.3139,85.675,85.7428,70912.0
2024-03-11 09:50:00,88.58,88.64,88.25,88.3,45659.0,85.7524,85.8105,85.433,85.4814,45659.0
2024-03-11 10:00:00,88.31,88.62,88.19,88.55,69467.0,85.4911,85.7912,85.3749,85.7234,69467.0
2024-03-11 10:10:00,88.56,88.92,88.49,88.86,59925.0,85.7331,86.0816,85.6653,86.0235,59925.0
2024-03-11 10:20:00,88.87,89.1,88.75,89.06,52075.0,86.0332,86.2558,85.917,86.2171,52075.0
2024-03-11 10:30:00,89.06,89.41,88.93,88.99,51383.0,86.2171,86.5559,86.0913,86.1494,51383.0
2024-03-11 10:40:00,89.0,89.03,88.8,89.02,40283.0,86.159,86.1881,85.9654,86.1784,40283.0
2024-03-11 10:50:00,89.03,89.16,88.82,89.16,61682.0,86.1881,86.3139,85.9848,86.3139,61682.0
2024-03-11 11:00:00,89.15,89.3,89.13,89.3,67699.0,86.3042,86.4495,86.2849,86.4495,67699.0
2024-03-11 11:10:00,89.28,89.35,89.03,89.34,103784.0,86.4301,86.4979,86.1881,86.4882,103784.0
2024-03-11 11:20:00,89.34,89.43,89.27,89.39,86737.0,86.4882,86.5753,86.4204,86.5366,86737.0
2024-03-11 11:30:00,89.4,89.51,89.12,89.43,63733.0,86.5463,86.6528,86.2752,86.5753,63733.0
2024-03-11 11:40:00,89.42,89.59,89.39,89.52,62222.0,86.5656,86.7302,86.5366,86.6624,62222.0
2024-03-11 11:50:00,89.52,89.88,89.5,89.86,60958.0,86.6624,87.0109,86.6431,86.9916,60958.0
2024-03-11 12:00:00,89.84,89.89,89.63,89.88,47104.0,86.9722,87.0206,86.7689,87.0109,47104.0
2024-03-11 12:10:00,89.89,90.16,89.79,90.16,49360.0,87.0206,87.282,86.9238,87.282,49360.0
2024-03-11 12:20:00,90.15,90.16,89.91,89.97,59988.0,87.2723,87.282,87.04,87.0981,59988.0
2024-03-11 12:30:00,89.98,90.2,89.89,90.07,60178.0,87.1078,87.3207,87.0206,87.1949,60178.0
2024-03-11 12:40:00,90.08,90.35,90.07,90.22,49249.0,87.2046,87.4659,87.1949,87.3401,49249.0
2024-03-11 12:50:00,90.23,90.38,90.16,90.37,70735.0,87.3498,87.495,87.282,87.4853,70735.0
2024-03-11 13:00:00,90.38,90.4,90.16,90.27,60599.0,87.495,87.5143,87.282,87.3885,60599.0
2024-03-11 13:10:00,90.26,90.43,90.12,90.43,63615.0,87.3788,87.5434,87.2433,87.5434,63615.0
2024-03-11 13:20:00,90.42,90.67,90.36,90.45,76046.0,87.5337,87.7757,87.4756,87.5627,76046.0
2024-03-11 13:30:00,90.46,90.56,90.33,90.36,56473.0,87.5724,87.6692,87.4466,87.4756,56473.0
2024-03-11 13:40:00,90.36,90.37,90.11,90.34,56845.0,87.4756,87.4853,87.2336,87.4563,56845.0
2024-03-11 13:50:00,90.35,90.49,90.27,90.4,46637.0,87.4659,87.6015,87.3885,87.5143,46637.0
2024-03-11 14:00:00,90.39,90.41,90.21,90.21,68308.0,87.5047,87.524,87.3304,87.3304,68308.0
2024-03-11 14:10:00,90.22,90.47,90.14,90.45,87462.0,87.3401,87.5821,87.2626,87.5627,87462.0
2024-03-11 14:20:00,90.46,90.67,90.4,90.56,67916.0,87.5724,87.7757,87.5143,87.6692,67916.0
2024-03-11 14:30:00,90.56,90.59,90.43,90.51,53353.0,87.6692,87.6983,87.5434,87.6208,53353.0
2024-03-11 14:40:00,90.52,90.69,90.51,90.66,56748.0,87.6305,87.7951,87.6208,87.766,56748.0
2024-03-11 14:50:00,90.67,90.76,90.59,90.69,88253.0,87.7757,87.8629,87.6983,87.7951,88253.0
2024-03-11 15:00:00,90.68,90.68,90.45,90.45,73404.0,87.7854,87.7854,87.5627,87.5627,73404.0
2024-03-11 15:10:00,90.45,90.59,90.44,90.53,70601.0,87.5627,87.6983,87.5531,87.6402,70601.0
2024-03-11 15:20:00,90.52,90.59,90.33,90.41,108266.0,87.6305,87.6983,87.4466,87.524,108266.0
2024-03-11 15:30:00,90.41,90.71,90.41,90.55,111008.0,87.524,87.8144,87.524,87.6596,111008.0
2024-03-11 15:40:00,90.55,90.88,90.52,90.73,131443.0,87.6596,87.979,87.6305,87.8338,131443.0
2024-03-11 15:50:00,90.79,90.82,90.4,90.56,552853.0,87.8919,87.9209,87.5143,87.6692,552853.0
2024-03-12 09:30:00,91.77,91.77,90.07,90.27,89483.0,88.8406,88.8406,87.1949,87.3885,89483.0
2024-03-12 09:40:00,90.24,90.38,89.95,90.08,36261.0,87.3595,87.495,87.0787,87.2046,36261.0
2024-03-12 09:50:00,90.1,91.0,90.06,91.0,51078.0,87.2239,88.0952,87.1852,88.0952,51078.0
2024-03-12 10:00:00,91.01,91.22,90.44,90.73,42718.0,88.1049,88.3082,87.5531,87.8338,42718.0
2024-03-12 10:10:00,90.75,91.06,90.73,90.82,39337.0,87.8532,88.1533,87.8338,87.9209,39337.0
2024-03-12 10:20:00,90.79,91.0,90.54,90.76,37192.0,87.8919,88.0952,87.6499,87.8629,37192.0
2024-03-12 10:30:00,90.8,91.38,90.79,91.29,42085.0,87.9016,88.4631,87.8919,88.3759,42085.0
2024-03-12 10:40:00,91.28,91.47,91.08,91.3,103021.0,88.3663,88.5502,88.1726,88.3856,103021.0
2024-03-12 10:50:00,91.31,91.45,91.2,91.34,43508.0,88.3953,88.5308,88.2888,88.4243,43508.0
2024-03-12 11:00:00,91.35,91.37,91.03,91.08,27806.0,88.434,88.4534,88.1242,88.1726,27806.0
2024-03-12 11:10:00,91.08,91.13,90.9,90.92,26814.0,88.1726,88.221,87.9984,88.0177,26814.0
2024-03-12 11:20:00,90.9,91.14,90.77,91.08,24432.0,87.9984,88.2307,87.8725,88.1726,24432.0
2024-03-12 11:30:00,91.09,91.13,90.87,91.13,31102.0,88.1823,88.221,87.9693,88.221,31102.0
2024-03-12 11:40:00,91.12,91.12,90.64,90.8,61852.0,88.2114,88.2114,87.7467,87.9016,61852.0
2024-03-12 11:50:00,90.81,90.86,90.64,90.72,23567.0,87.9113,87.9597,87.7467,87.8241,23567.0
2024-03-12 12:00:00,90.75,90.87,90.53,90.53,28589.0,87.8532,87.9693,87.6402,87.6402,28589.0
2024-03-12 12:10:00,90.53,90.65,90.47,90.49,26007.0,87.6402,87.7564,87.5821,87.6015,26007.0
2024-03-12 12:20:00,90.5,90.79,90.43,90.71,97523.0,87.6112,87.8919,87.5434,87.8144,97523.0
2024-03-12 12:30:00,90.72,90.73,90.51,90.55,74349.0,87.8241,87.8338,87.6208,87.6596,74349.0
2024-03-12 12:40:00,90.57,90.57,90.02,90.31,78148.0,87.6789,87.6789,87.1465,87.4272,78148.0
2024-03-12 12:50:00,90.29,90.61,90.28,90.57,42889.0,87.4079,87.7176,87.3982,87.6789,42889.0
2024-03-12 13:00:00,90.58,90.64,90.37,90.49,39912.0,87.6886,87.7467,87.4853,87.6015,39912.0
2024-03-12 13:10:00,90.5,90.9,90.42,90.89,31871.0,87.6112,87.9984,87.5337,87.9887,31871.0
2024-03-12 13:20:00,90.91,91.01,90.8,90.86,68684.0,88.0081,88.1049,87.9016,87.9597,68684.0
2024-03-12 13:30:00,90.86,90.92,90.7,90.7,32986.0,87.9597,88.0177,87.8048,87.8048,32986.0
2024-03-12 13:40:00,90.7,90.74,90.59,90.59,35823.0,87.8048,87.8435,87.6983,87.6983,35823.0
2024-03-12 13:50:00,90.59,90.89,90.5,90.81,49075.0,87.6983,87.9887,87.6112,87.9113,49075.0
2024-03-12 14:00:00,90.81,91.04,90.76,91.01,50053.0,87.9113,88.1339,87.8629,88.1049,50053.0
2024-03-12 14:10:00,90.99,91.17,90.99,91.17,38796.0,88.0855,88.2598,88.0855,88.2598,38796.0
2024-03-12 14:20:00,91.17,91.4,91.12,91.37,43865.0,88.2598,88.4824,88.2114,88.4534,43865.0
2024-03-12 14:30:00,91.38,91.52,91.37,91.5,48403.0,88.4631,88.5986,88.4534,88.5792,48403.0
2024-03-12 14:40:00,91.48,91.49,91.19,91.31,41225.0,88.5599,88.5696,88.2791,88.3953,41225.0
2024-03-12 14:50:00,91.3,91.5,91.3,91.41,50978.0,88.3856,88.5792,88.3856,88.4921,50978.0
2024-03-12 15:00:00,91.41,91.56,91.2,91.5,62676.0,88.4921,88.6373,88.2888,88.5792,62676.0
2024-03-12 15:10:00,91.5,91.67,91.44,91.56,87564.0,88.5792,88.7438,88.5211,88.6373,87564.0
2024-03-12 15:20:00,91.56,91.72,91.51,91.72,93326.0,88.6373,88.7922,88.5889,88.7922,93326.0
2024-03-12 15:30:00,91.71,91.95,91.64,91.93,138271.0,88.7825,89.0149,88.7148,88.9955,138271.0
2024-03-12 15:40:00,91.95,92.03,91.85,92.01,120685.0,89.0149,89.0923,88.9181,89.073,120685.0
2024-03-12 15:50:00,91.99,92.23,91.86,92.04,561911.0,89.0536,89.2859,88.9277,89.102,561911.0
2024-03-13 09:30:00,91.41,92.48,91.33,92.33,115075.0,88.4921,89.5279,88.4147,89.3827,115075.0
2024-03-13 09:40:00,92.36,92.36,91.87,92.02,33780.0,89.4118,89.4118,88.9374,89.0826,33780.0
2024-03-13 09:50:00,92.0,92.09,91.48,91.53,72199.0,89.0633,89.1504,88.5599,88.6083,72199.0
2024-03-13 10:00:00,91.55,91.63,91.13,91.32,37407.0,88.6276,88.7051,88.221,88.405,37407.0
2024-03-13 10:10:00,91.32,91.37,91.01,91.12,41831.0,88.405,88.4534,88.1049,88.2114,41831.0
2024-03-13 10:20:00,91.14,91.29,90.93,91.23,38768.0,88.2307,88.3759,88.0274,88.3179,38768.0
2024-03-13 10:30:00,91.25,91.34,90.93,90.93,41120.0,88.3372,88.4243,88.0274,88.0274,41120.0
2024-03-13 10:40:00,90.93,91.1,90.75,90.89,33947.0,88.0274,88.192,87.8532,87.9887,33947.0
2024-03-13 10:50:00,90.89,91.23,90.89,91.22,33658.0,87.9887,88.3179,87.9887,88.3082,33658.0
2024-03-13 11:00:00,91.21,91.34,91.01,91.09,34867.0,88.2985,88.4243,88.1049,88.1823,34867.0
2024-03-13 11:10:00,91.1,91.1,90.57,90.58,23303.0,88.192,88.192,87.6789,87.6886,23303.0
2024-03-13 11:20:00,90.6,90.65,90.44,90.45,33437.0,87.708,87.7564,87.5531,87.5627,33437.0
2024-03-13 11:30:00,90.4,90.43,90.07,90.07,59420.0,87.5143,87.5434,87.1949,87.1949,59420.0
2024-03-13 11:40:00,90.06,90.16,89.89,90.08,54202.0,87.1852,87.282,87.0206,87.2046,54202.0
2024-03-13 11:50:00,90.08,90.28,89.94,90.15,23526.0,87.2046,87.3982,87.069,87.2723,23526.0
2024-03-13 12:00:00,90.15,90.44,89.99,90.39,26137.0,87.2723,87.5531,87.1174,87.5047,26137.0
2024-03-13 12:10:00,90.38,90.51,90.32,90.41,17832.0,87.495,87.6208,87.4369,87.524,17832.0
2024-03-13 12:20:00,90.4,90.43,90.24,90.3,18248.0,87.5143,87.5434,87.3595,87.4175,18248.0
2024-03-13 12:30:00,90.34,90.39,90.22,90.31,13400.0,87.4563,87.5047,87.3401,87.4272,13400.0
2024-03-13 12:40:00,90.29,90.33,90.16,90.18,14748.0,87.4079,87.4466,87.282,87.3014,14748.0
2024-03-13 12:50:00,90.18,90.23,90.07,90.21,21516.0,87.3014,87.3498,87.1949,87.3304,21516.0
2024-03-13 13:00:00,90.23,90.61,90.23,90.5,28735.0,87.3498,87.7176,87.3498,87.6112,28735.0
2024-03-13 13:10:00,90.51,90.62,90.38,90.49,19498.0,87.6208,87.7273,87.495,87.6015,19498.0
2024-03-13 13:20:00,90.52,90.65,90.38,90.61,17638.0,87.6305,87.7564,87.495,87.7176,17638.0
2024-03-13 13:30:00,90.6,90.71,90.51,90.57,29581.0,87.708,87.8144,87.6208,87.6789,29581.0
2024-03-13 13:40:00,90.58,90.67,90.47,90.54,19057.0,87.6886,87.7757,87.5821,87.6499,19057.0
2024-03-13 13:50:00,90.55,90.76,90.55,90.7,15252.0,87.6596,87.8629,87.6596,87.8048,15252.0
2024-03-13 14:00:00,90.68,90.75,90.52,90.54,17883.0,87.7854,87.8532,87.6305,87.6499,17883.0
2024-03-13 14:10:00,90.56,90.72,90.48,90.67,37387.0,87.6692,87.8241,87.5918,87.7757,37387.0
2024-03-13 14:20:00,90.67,90.71,90.63,90.69,14757.0,87.7757,87.8144,87.737,87.7951,14757.0
2024-03-13 14:30:00,90.69,90.89,90.69,90.86,29422.0,87.7951,87.9887,87.7951,87.9597,29422.0
2024-03-13 14:40:00,90.87,91.01,90.85,90.96,25116.0,87.9693,88.1049,87.95,88.0565,25116.0
2024-03-13 14:50:00,90.97,91.0,90.83,90.88,35969.0,88.0661,88.0952,87.9306,87.979,35969.0
2024-03-13 15:00:00,90.88,91.0,90.87,90.97,27964.0,87.979,88.0952,87.9693,88.0661,27964.0
2024-03-13 15:10:00,90.98,91.02,90.8,90.84,40940.0,88.0758,88.1146,87.9016,87.9403,40940.0
2024-03-13 15:20:00,90.85,90.94,90.46,90.58,107008.0,87.95,88.0371,87.5724,87.6886,107008.0
2024-03-13 15:30:00,90.57,90.77,90.54,90.56,49984.0,87.6789,87.8725,87.6499,87.6692,49984.0
2024-03-13 15:40:00,90.56,90.83,90.41,90.83,83366.0,87.6692,87.9306,87.524,87.9306,83366.0
2024-03-13 15:50:00,90.83,90.85,90.36,90.55,260052.0,87.9306,87.95,87.4756,87.6596,260052.0
2024-03-14 09:30:00,90.49,91.25,90.33,91.22,80639.0,87.6015,88.3372,87.4466,88.3082,80639.0
2024-03-14 09:40:00,91.2,91.23,90.29,90.29,72457.0,88.2888,88.3179,87.4079,87.4079,72457.0
2024-03-14 09:50:00,90.28,90.29,89.91,90.2,33975.0,87.3982,87.4079,87.04,87.3207,33975.0
2024-03-14 10:00:00,90.21,90.4,89.99,90.24,55450.0,87.3304,87.5143,87.1174,87.3595,55450.0
2024-03-14 10:10:00,90.27,90.27,89.78,89.79,51537.0,87.3885,87.3885,86.9141,86.9238,51537.0
2024-03-14 10:20:00,89.8,89.92,89.67,89.89,35995.0,86.9335,87.0497,86.8076,87.0206,35995.0
2024-03-14 10:30:00,89.9,90.12,89.78,89.8,36106.0,87.0303,87.2433,86.9141,86.9335,36106.0
2024-03-14 10:40:00,89.79,89.87,89.56,89.75,37467.0,86.9238,87.0013,86.7012,86.8851,37467.0
2024-03-14 10:50:00,89.76,89.78,89.51,89.6,36105.0,86.8948,86.9141,86.6528,86.7399,36105.0
2024-03-14 11:00:00,89.6,89.83,89.38,89.46,36854.0,86.7399,86.9625,86.5269,86.6044,36854.0
2024-03-14 11:10:00,89.48,89.64,89.32,89.42,39004.0,86.6237,86.7786,86.4688,86.5656,39004.0
2024-03-14 11:20:00,89.4,89.4,89.13,89.24,35575.0,86.5463,86.5463,86.2849,86.3914,35575.0
2024-03-14 11:30:00,89.24,89.43,89.19,89.35,31156.0,86.3914,86.5753,86.343,86.4979,31156.0
2024-03-14 11:40:00,89.36,89.56,89.31,89.39,33804.0,86.5075,86.7012,86.4591,86.5366,33804.0
2024-03-14 11:50:00,89.38,89.58,89.34,89.57,33021.0,86.5269,86.7205,86.4882,86.7108,33021.0
2024-03-14 12:00:00,89.57,89.65,89.32,89.36,24363.0,86.7108,86.7883,86.4688,86.5075,24363.0
2024-03-14 12:10:00,89.38,89.47,89.22,89.44,28541.0,86.5269,86.614,86.372,86.585,28541.0
2024-03-14 12:20:00,89.43,89.61,89.41,89.47,23904.0,86.5753,86.7496,86.5559,86.614,23904.0
2024-03-14 12:30:00,89.48,89.62,89.46,89.54,24930.0,86.6237,86.7592,86.6044,86.6818,24930.0
2024-03-14 12:40:00,89.55,89.55,89.23,89.3,30237.0,86.6915,86.6915,86.3817,86.4495,30237.0
2024-03-14 12:50:00,89.29,89.38,89.07,89.1,23113.0,86.4398,86.5269,86.2268,86.2558,23113.0
2024-03-14 13:00:00,89.08,89.24,89.07,89.17,22837.0,86.2365,86.3914,86.2268,86.3236,22837.0
2024-03-14 13:10:00,89.16,89.16,88.89,88.93,25195.0,86.3139,86.3139,86.0525,86.0913,25195.0
2024-03-14 13:20:00,88.93,89.07,88.89,89.02,26236.0,86.0913,86.2268,86.0525,86.1784,26236.0
2024-03-14 13:30:00,89.02,89.15,88.96,88.97,94400.0,86.1784,86.3042,86.1203,86.13,94400.0
2024-03-14 13:40:00,88.95,88.99,88.79,88.92,51422.0,86.1106,86.1494,85.9557,86.0816,51422.0
2024-03-14 13:50:00,88.91,89.34,88.86,89.34,42104.0,86.0719,86.4882,86.0235,86.4882,42104.0
2024-03-14 14:00:00,89.37,89.59,89.37,89.58,32806.0,86.5172,86.7302,86.5172,86.7205,32806.0
2024-03-14 14:10:00,89.59,89.6,89.37,89.49,54616.0,86.7302,86.7399,86.5172,86.6334,54616.0
2024-03-14 14:20:00,89.47,89.55,89.37,89.48,36353.0,86.614,86.6915,86.5172,86.6237,36353.0
2024-03-14 14:30:00,89.49,89.54,89.23,89.27,38177.0,86.6334,86.6818,86.3817,86.4204,38177.0
2024-03-14 14:40:00,89.27,89.61,89.26,89.55,50377.0,86.4204,86.7496,86.4107,86.6915,50377.0
2024-03-14 14:50:00,89.54,89.56,89.37,89.37,78795.0,86.6818,86.7012,86.5172,86.5172,78795.0
2024-03-14 15:00:00,89.38,89.38,88.74,88.76,58848.0,86.5269,86.5269,85.9073,85.9267,58848.0
2024-03-14 15:10:00,88.75,88.81,88.46,88.54,47522.0,85.917,85.9751,85.6363,85.7137,47522.0
2024-03-14 15:20:00,88.55,88.59,88.12,88.4,62366.0,85.7234,85.7621,85.3071,85.5782,62366.0
2024-03-14 15:30:00,88.4,88.48,88.13,88.46,100436.0,85.5782,85.6556,85.3168,85.6363,100436.0
2024-03-14 15:40:00,88.46,88.86,88.41,88.73,110779.0,85.6363,86.0235,85.5879,85.8977,110779.0
2024-03-14 15:50:00,88.76,89.07,88.76,89.01,397466.0,85.9267,86.2268,85.9267,86.1687,397466.0
2024-03-15 09:30:00,87.53,89.0,87.53,88.33,812882.0,84.736,86.159,84.736,85.5104,812882.0
2024-03-15 09:40:00,88.31,88.6,88.1,88.6,64018.0,85.4911,85.7718,85.2878,85.7718,64018.0
2024-03-15 09:50:00,88.61,88.94,88.53,88.63,52274.0,85.7815,86.1009,85.704,85.8008,52274.0
2024-03-15 10:00:00,88.62,88.71,88.01,88.2,57478.0,85.7912,85.8783,85.2006,85.3846,57478.0
2024-03-15 10:10:00,88.23,88.69,88.23,88.31,41753.0,85.4136,85.8589,85.4136,85.4911,41753.0
2024-03-15 10:20:00,88.25,88.73,88.15,88.65,51020.0,85.433,85.8977,85.3362,85.8202,51020.0
2024-03-15 10:30:00,88.67,88.88,88.39,88.78,94175.0,85.8396,86.0429,85.5685,85.9461,94175.0
2024-03-15 10:40:00,88.77,88.9,88.65,88.76,46062.0,85.9364,86.0622,85.8202,85.9267,46062.0
2024-03-15 10:50:00,88.75,88.81,88.37,88.49,39563.0,85.917,85.9751,85.5491,85.6653,39563.0
2024-03-15 11:00:00,88.49,88.66,88.34,88.38,37956.0,85.6653,85.8299,85.5201,85.5588,37956.0
2024-03-15 11:10:00,88.39,88.6,88.29,88.3,39143.0,85.5685,85.7718,85.4717,85.4814,39143.0
2024-03-15 11:20:00,88.31,88.31,88.05,88.28,68069.0,85.4911,85.4911,85.2394,85.462,68069.0
2024-03-15 11:30:00,88.27,88.32,88.09,88.11,62484.0,85.4523,85.5007,85.2781,85.2974,62484.0
2024-03-15 11:40:00,88.1,88.35,88.06,88.15,54718.0,85.2878,85.5298,85.249,85.3362,54718.0
2024-03-15 11:50:00,88.13,88.38,88.12,88.34,54023.0,85.3168,85.5588,85.3071,85.5201,54023.0
2024-03-15 12:00:00,88.34,88.53,88.28,88.43,34653.0,85.5201,85.704,85.462,85.6072,34653.0
2024-03-15 12:10:00,88.43,88.44,88.02,88.09,91951.0,85.6072,85.6169,85.2103,85.2781,91951.0
2024-03-15 12:20:00,88.1,88.45,88.1,88.38,45987.0,85.2878,85.6266,85.2878,85.5588,45987.0
2024-03-15 12:30:00,88.39,88.82,88.39,88.76,34870.0,85.5685,85.9848,85.5685,85.9267,34870.0
2024-03-15 12:40:00,88.77,89.01,88.65,88.94,75997.0,85.9364,86.1687,85.8202,86.1009,75997.0
2024-03-15 12:50:00,88.95,88.95,88.61,88.61,29599.0,86.1106,86.1106,85.7815,85.7815,29599.0
2024-03-15 13:00:00,88.61,88.92,88.61,88.92,53672.0,85.7815,86.0816,85.7815,86.0816,53672.0
2024-03-15 13:10:00,88.91,89.15,88.89,88.99,119215.0,86.0719,86.3042,86.0525,86.1494,119215.0
2024-03-15 13:20:00,88.98,89.15,88.92,88.96,41219.0,86.1397,86.3042,86.0816,86.1203,41219.0
2024-03-15 13:30:00,88.99,89.19,88.98,89.17,51045.0,86.1494,86.343,86.1397,86.3236,51045.0
2024-03-15 13:40:00,89.19,89.28,89.03,89.05,58915.0,86.343,86.4301,86.1881,86.2074,58915.0
2024-03-15 13:50:00,89.04,89.22,89.03,89.1,67017.0,86.1978,86.372,86.1881,86.2558,67017.0
2024-03-15 14:00:00,89.1,89.28,89.07,89.14,65091.0,86.2558,86.4301,86.2268,86.2946,65091.0
2024-03-15 14:10:00,89.12,89.21,89.08,89.14,72098.0,86.2752,86.3623,86.2365,86.2946,72098.0
2024-03-15 14:20:00,89.15,89.18,88.99,89.06,63190.0,86.3042,86.3333,86.1494,86.2171,63190.0
2024-03-15 14:30:00,89.06,89.24,89.04,89.13,47588.0,86.2171,86.3914,86.1978,86.2849,47588.0
2024-03-15 14:40:00,89.14,89.18,89.07,89.12,49177.0,86.2946,86.3333,86.2268,86.2752,49177.0
2024-03-15 14:50:00,89.12,89.21,89.02,89.16,45919.0,86.2752,86.3623,86.1784,86.3139,45919.0
2024-03-15 15:00:00,89.16,89.31,89.14,89.22,51451.0,86.3139,86.4591,86.2946,86.372,51451.0
2024-03-15 15:10:00,89.21,89.3,89.12,89.14,46950.0,86.3623,86.4495,86.2752,86.2946,46950.0
2024-03-15 15:20:00,89.15,89.28,89.02,89.24,59916.0,86.3042,86.4301,86.1784,86.3914,59916.0
2024-03-15 15:30:00,89.23,89.26,88.84,88.89,96794.0,86.3817,86.4107,86.0041,86.0525,96794.0
2024-03-15 15:40:00,88.88,88.98,88.81,88.9,88205.0,86.0429,86.1397,85.9751,86.0622,88205.0
2024-03-15 15:50:00,88.89,89.21,88.58,88.63,378212.0,86.0525,86.3623,85.7524,85.8008,378212.0
2024-03-18 09:30:00,90.24,90.41,89.04,89.08,71038.0,87.3595,87.524,86.1978,86.2365,71038.0
2024-03-18 09:40:00,89.07,89.42,89.03,89.24,32986.0,86.2268,86.5656,86.1881,86.3914,32986.0
2024-03-18 09:50:00,89.31,89.77,89.28,89.48,46358.0,86.4591,86.9045,86.4301,86.6237,46358.0
2024-03-18 10:00:00,89.51,89.62,89.28,89.57,46351.0,86.6528,86.7592,86.4301,86.7108,46351.0
2024-03-18 10:10:00,89.6,89.72,89.31,89.31,39612.0,86.7399,86.8561,86.4591,86.4591,39612.0
2024-03-18 10:20:00,89.31,89.62,89.11,89.56,45931.0,86.4591,86.7592,86.2655,86.7012,45931.0
2024-03-18 10:30:00,89.57,89.63,89.25,89.4,34494.0,86.7108,86.7689,86.4011,86.5463,34494.0
2024-03-18 10:40:00,89.41,89.61,89.4,89.41,30952.0,86.5559,86.7496,86.5463,86.5559,30952.0
2024-03-18 10:50:00,89.4,89.4,89.23,89.3,32683.0,86.5463,86.5463,86.3817,86.4495,32683.0
2024-03-18 11:00:00,89.34,89.36,89.01,89.2,25448.0,86.4882,86.5075,86.1687,86.3526,25448.0
2024-03-18 11:10:00,89.19,89.21,88.82,88.95,34450.0,86.343,86.3623,85.9848,86.1106,34450.0
2024-03-18 11:20:00,88.95,89.09,88.87,88.96,43863.0,86.1106,86.2462,86.0332,86.1203,43863.0
2024-03-18 11:30:00,88.97,89.05,88.67,89.05,33202.0,86.13,86.2074,85.8396,86.2074,33202.0
2024-03-18 11:40:00,89.04,89.18,88.98,89.02,31507.0,86.1978,86.3333,86.1397,86.1784,31507.0
2024-03-18 11:50:00,89.04,89.11,88.92,89.07,21233.0,86.1978,86.2655,86.0816,86.2268,21233.0
2024-03-18 12:00:00,89.08,89.08,88.7,88.76,18649.0,86.2365,86.2365,85.8686,85.9267,18649.0
2024-03-18 12:10:00,88.77,88.97,88.77,88.89,17975.0,85.9364,86.13,85.9364,86.0525,17975.0
2024-03-18 12:20:00,88.88,89.01,88.87,88.97,38540.0,86.0429,86.1687,86.0332,86.13,38540.0
2024-03-18 12:30:00,88.96,89.02,88.86,89.0,19226.0,86.1203,86.1784,86.0235,86.159,19226.0
2024-03-18 12:40:00,89.01,89.12,88.95,88.95,21328.0,86.1687,86.2752,86.1106,86.1106,21328.0
2024-03-18 12:50:00,88.95,88.96,88.73,88.76,32800.0,86.1106,86.1203,85.8977,85.9267,32800.0
2024-03-18 13:00:00,88.76,88.76,88.57,88.64,23992.0,85.9267,85.9267,85.7428,85.8105,23992.0
2024-03-18 13:10:00,88.62,88.72,88.62,88.65,19958.0,85.7912,85.888,85.7912,85.8202,19958.0
2024-03-18 13:20:00,88.66,88.82,88.66,88.82,18211.0,85.8299,85.9848,85.8299,85.9848,18211.0
2024-03-18 13:30:00,88.83,88.91,88.64,88.64,19007.0,85.9945,86.0719,85.8105,85.8105,19007.0
2024-03-18 13:40:00,88.63,88.8,88.53,88.8,15487.0,85.8008,85.9654,85.704,85.9654,15487.0
2024-03-18 13:50:00,88.8,88.86,88.67,88.75,21101.0,85.9654,86.0235,85.8396,85.917,21101.0
2024-03-18 14:00:00,88.75,88.75,88.57,88.62,28287.0,85.917,85.917,85.7428,85.7912,28287.0
2024-03-18 14:10:00,88.62,88.7,88.53,88.68,22962.0,85.7912,85.8686,85.704,85.8492,22962.0
2024-03-18 14:20:00,88.69,88.77,88.54,88.75,25360.0,85.8589,85.9364,85.7137,85.917,25360.0
2024-03-18 14:30:00,88.75,88.99,88.65,88.98,30437.0,85.917,86.1494,85.8202,86.1397,30437.0
2024-03-18 14:40:00,88.97,88.97,88.65,88.76,24023.0,86.13,86.13,85.8202,85.9267,24023.0
2024-03-18 14:50:00,88.76,88.82,88.69,88.73,29100.0,85.9267,85.9848,85.8589,85.8977,29100.0
2024-03-18 15:00:00,88.71,88.83,88.61,88.76,40306.0,85.8783,85.9945,85.7815,85.9267,40306.0
2024-03-18 15:10:00,88.76,88.8,88.63,88.67,37230.0,85.9267,85.9654,85.8008,85.8396,37230.0
2024-03-18 15:20:00,88.66,88.69,88.56,88.58,49171.0,85.8299,85.8589,85.7331,85.7524,49171.0
2024-03-18 15:30:00,88.58,88.7,88.52,88.55,52564.0,85.7524,85.8686,85.6944,85.7234,52564.0
2024-03-18 15:40:00,88.53,88.55,88.37,88.45,56948.0,85.704,85.7234,85.5491,85.6266,56948.0
2024-03-18 15:50:00,88.44,88.45,87.97,88.08,340958.0,85.6169,85.6266,85.1619,85.2684,340958.0
2024-03-19 09:30:00,87.75,87.76,86.95,87.17,105048.0,84.9489,84.9586,84.1745,84.3874,105048.0
2024-03-19 09:40:00,87.17,87.43,87.03,87.21,48284.0,84.3874,84.6391,84.2519,84.4262,48284.0
2024-03-19 09:50:00,87.22,87.31,86.74,87.02,41282.0,84.4359,84.523,83.9712,84.2422,41282.0
2024-03-19 10:00:00,86.96,87.1,86.75,86.75,39539.0,84.1842,84.3197,83.9809,83.9809,39539.0
2024-03-19 10:10:00,86.7,86.84,86.56,86.56,28054.0,83.9325,84.068,83.7969,83.7969,28054.0
2024-03-19 10:20:00,86.57,86.65,86.27,86.28,44648.0,83.8066,83.884,83.5162,83.5259,44648.0
2024-03-19 10:30:00,86.28,86.54,86.22,86.5,42422.0,83.5259,83.7776,83.4678,83.7388,42422.0
2024-03-19 10:40:00,86.49,86.81,86.49,86.81,31186.0,83.7292,84.0389,83.7292,84.0389,31186.0
2024-03-19 10:50:00,86.81,87.05,86.69,86.97,47958.0,84.0389,84.2713,83.9228,84.1938,47958.0
2024-03-19 11:00:00,86.94,86.94,86.4,86.4,41195.0,84.1648,84.1648,83.642,83.642,41195.0
2024-03-19 11:10:00,86.39,86.47,86.31,86.43,50844.0,83.6323,83.7098,83.5549,83.6711,50844.0
2024-03-19 11:20:00,86.46,86.59,86.36,86.38,44563.0,83.7001,83.826,83.6033,83.6227,44563.0
2024-03-19 11:30:00,86.39,86.65,86.35,86.63,31754.0,83.6323,83.884,83.5936,83.8647,31754.0
2024-03-19 11:40:00,86.64,86.66,86.42,86.5,25413.0,83.8744,83.8937,83.6614,83.7388,25413.0
2024-03-19 11:50:00,86.52,86.72,86.49,86.72,35889.0,83.7582,83.9518,83.7292,83.9518,35889.0
2024-03-19 12:00:00,86.72,86.99,86.7,86.94,32175.0,83.9518,84.2132,83.9325,84.1648,32175.0
2024-03-19 12:10:00,86.95,87.05,86.73,87.01,37738.0,84.1745,84.2713,83.9615,84.2326,37738.0
2024-03-19 12:20:00,87.02,87.22,86.93,86.95,22091.0,84.2422,84.4359,84.1551,84.1745,22091.0
2024-03-19 12:30:00,86.95,87.4,86.95,87.3,39963.0,84.1745,84.6101,84.1745,84.5133,39963.0
2024-03-19 12:40:00,87.31,87.73,87.31,87.52,41505.0,84.523,84.9296,84.523,84.7263,41505.0
2024-03-19 12:50:00,87.54,87.78,87.54,87.57,38916.0,84.7456,84.978,84.7456,84.7747,38916.0
2024-03-19 13:00:00,87.58,87.77,87.44,87.45,46249.0,84.7844,84.9683,84.6488,84.6585,46249.0
2024-03-19 13:10:00,87.44,87.51,87.33,87.38,18968.0,84.6488,84.7166,84.5423,84.5907,18968.0
2024-03-19 13:20:00,87.38,87.5,87.33,87.42,19138.0,84.5907,84.7069,84.5423,84.6295,19138.0
2024-03-19 13:30:00,87.45,87.54,87.32,87.33,25525.0,84.6585,84.7456,84.5327,84.5423,25525.0
2024-03-19 13:40:00,87.33,87.39,87.23,87.3,23283.0,84.5423,84.6004,84.4455,84.5133,23283.0
2024-03-19 13:50:00,87.31,87.32,87.11,87.26,20222.0,84.523,84.5327,84.3294,84.4746,20222.0
2024-03-19 14:00:00,87.27,87.31,87.17,87.23,16147.0,84.4843,84.523,84.3874,84.4455,16147.0
2024-03-19 14:10:00,87.26,87.39,87.17,87.34,34920.0,84.4746,84.6004,84.3874,84.552,34920.0
2024-03-19 14:20:00,87.32,87.52,87.26,87.49,30322.0,84.5327,84.7263,84.4746,84.6972,30322.0
2024-03-19 14:30:00,87.49,87.62,87.49,87.56,20763.0,84.6972,84.8231,84.6972,84.765,20763.0
2024-03-19 14:40:00,87.56,87.72,87.52,87.66,27903.0,84.765,84.9199,84.7263,84.8618,27903.0
2024-03-19 14:50:00,87.66,87.66,87.43,87.53,37579.0,84.8618,84.8618,84.6391,84.736,37579.0
2024-03-19 15:00:00,87.52,87.59,87.38,87.38,32216.0,84.7263,84.794,84.5907,84.5907,32216.0
2024-03-19 15:10:00,87.39,87.41,87.21,87.35,44915.0,84.6004,84.6198,84.4262,84.5617,44915.0
2024-03-19 15:20:00,87.34,87.38,87.1,87.22,41430.0,84.552,84.5907,84.3197,84.4359,41430.0
2024-03-19 15:30:00,87.21,87.23,87.07,87.12,53241.0,84.4262,84.4455,84.2906,84.339,53241.0
2024-03-19 15:40:00,87.13,87.44,87.07,87.42,64199.0,84.3487,84.6488,84.2906,84.6295,64199.0
2024-03-19 15:50:00,87.43,87.43,87.22,87.27,204532.0,84.6391,84.6391,84.4359,84.4843,204532.0
2024-03-20 09:30:00,86.85,87.22,86.37,86.82,83461.0,84.0777,84.4359,83.613,84.0486,83461.0
2024-03-20 09:40:00,86.82,87.01,86.49,87.01,35292.0,84.0486,84.2326,83.7292,84.2326,35292.0
2024-03-20 09:50:00,87.03,87.03,86.67,86.77,24173.0,84.2519,84.2519,83.9034,84.0002,24173.0
2024-03-20 10:00:00,86.79,86.96,86.74,86.87,23814.0,84.0196,84.1842,83.9712,84.097,23814.0
2024-03-20 10:10:00,86.84,86.9,86.76,86.84,23766.0,84.068,84.1261,83.9905,84.068,23766.0
2024-03-20 10:20:00,86.84,86.89,86.71,86.86,88809.0,84.068,84.1164,83.9421,84.0873,88809.0
2024-03-20 10:30:00,86.86,86.95,86.6,86.75,40344.0,84.0873,84.1745,83.8356,83.9809,40344.0
2024-03-20 10:40:00,86.74,86.78,86.57,86.62,32568.0,83.9712,84.0099,83.8066,83.855,32568.0
2024-03-20 10:50:00,86.63,86.79,86.61,86.73,32630.0,83.8647,84.0196,83.8453,83.9615,32630.0
2024-03-20 11:00:00,86.73,86.85,86.63,86.83,51400.0,83.9615,84.0777,83.8647,84.0583,51400.0
2024-03-20 11:10:00,86.83,86.95,86.73,86.75,29347.0,84.0583,84.1745,83.9615,83.9809,29347.0
2024-03-20 11:20:00,86.74,87.02,86.71,86.97,17913.0,83.9712,84.2422,83.9421,84.1938,17913.0
2024-03-20 11:30:00,86.98,87.0,86.78,86.78,12415.0,84.2035,84.2229,84.0099,84.0099,12415.0
2024-03-20 11:40:00,86.82,86.88,86.73,86.75,13362.0,84.0486,84.1067,83.9615,83.9809,13362.0
2024-03-20 11:50:00,86.7,86.83,86.68,86.73,18632.0,83.9325,84.0583,83.9131,83.9615,18632.0
2024-03-20 12:00:00,86.7,86.73,86.62,86.66,13042.0,83.9325,83.9615,83.855,83.8937,13042.0
2024-03-20 12:10:00,86.62,86.66,86.44,86.52,36158.0,83.855,83.8937,83.6808,83.7582,36158.0
2024-03-20 12:20:00,86.52,86.58,86.41,86.57,25872.0,83.7582,83.8163,83.6517,83.8066,25872.0
2024-03-20 12:30:00,86.58,86.62,86.45,86.6,28316.0,83.8163,83.855,83.6904,83.8356,28316.0
2024-03-20 12:40:00,86.61,86.62,86.4,86.46,28948.0,83.8453,83.855,83.642,83.7001,28948.0
2024-03-20 12:50:00,86.45,86.48,86.35,86.44,27821.0,83.6904,83.7195,83.5936,83.6808,27821.0
2024-03-20 13:00:00,86.43,86.46,86.25,86.25,35468.0,83.6711,83.7001,83.4968,83.4968,35468.0
2024-03-20 13:10:00,86.25,86.35,86.18,86.29,34727.0,83.4968,83.5936,83.4291,83.5355,34727.0
2024-03-20 13:20:00,86.29,86.31,86.19,86.19,38070.0,83.5355,83.5549,83.4387,83.4387,38070.0
2024-03-20 13:30:00,86.2,86.21,85.99,86.0,36733.0,83.4484,83.4581,83.2451,83.2548,36733.0
2024-03-20 13:40:00,86.0,86.04,85.8,86.04,55537.0,83.2548,83.2935,83.0612,83.2935,55537.0
2024-03-20 13:50:00,86.02,86.08,85.9,86.04,37842.0,83.2742,83.3322,83.158,83.2935,37842.0
2024-03-20 14:00:00,86.05,87.3,86.05,86.96,59394.0,83.3032,84.5133,83.3032,84.1842,59394.0
2024-03-20 14:10:00,87.01,87.18,86.55,86.61,31169.0,84.2326,84.3971,83.7872,83.8453,31169.0
2024-03-20 14:20:00,86.54,86.77,86.44,86.64,36242.0,83.7776,84.0002,83.6808,83.8744,36242.0
2024-03-20 14:30:00,86.64,86.82,85.98,86.64,77033.0,83.8744,84.0486,83.2354,83.8744,77033.0
2024-03-20 14:40:00,86.7,87.25,86.43,87.21,86063.0,83.9325,84.4649,83.6711,84.4262,86063.0
2024-03-20 14:50:00,87.17,87.22,86.87,86.99,52289.0,84.3874,84.4359,84.097,84.2132,52289.0
2024-03-20 15:00:00,87.01,87.55,86.99,87.53,39331.0,84.2326,84.7553,84.2132,84.736,39331.0
2024-03-20 15:10:00,87.51,88.03,87.45,87.99,57081.0,84.7166,85.22,84.6585,85.1813,57081.0
2024-03-20 15:20:00,88.02,88.34,87.86,88.24,80246.0,85.2103,85.5201,85.0554,85.4233,80246.0
2024-03-20 15:30:00,88.24,88.58,88.17,88.38,89886.0,85.4233,85.7524,85.3555,85.5588,89886.0
2024-03-20 15:40:00,88.38,88.44,88.03,88.04,111259.0,85.5588,85.6169,85.22,85.2297,111259.0
2024-03-20 15:50:00,88.06,88.41,87.96,88.37,383881.0,85.249,85.5879,85.1522,85.5491,383881.0
2024-03-21 09:30:00,90.49,90.92,90.22,90.43,194487.0,87.6015,88.0177,87.3401,87.5434,194487.0
2024-03-21 09:40:00,90.43,90.69,89.66,89.78,122956.0,87.5434,87.7951,86.798,86.9141,122956.0
2024-03-21 09:50:00,89.85,89.85,89.31,89.83,78010.0,86.9819,86.9819,86.4591,86.9625,78010.0
2024-03-21 10:00:00,89.81,89.89,89.65,89.79,49232.0,86.9432,87.0206,86.7883,86.9238,49232.0
2024-03-21 10:10:00,89.79,90.34,89.67,90.34,39596.0,86.9238,87.4563,86.8076,87.4563,39596.0
2024-03-21 10:20:00,90.36,90.4,90.12,90.27,47661.0,87.4756,87.5143,87.2433,87.3885,47661.0
2024-03-21 10:30:00,90.3,90.63,90.09,90.37,68202.0,87.4175,87.737,87.2142,87.4853,68202.0
2024-03-21 10:40:00,90.37,90.37,90.15,90.29,28466.0,87.4853,87.4853,87.2723,87.4079,28466.0
2024-03-21 10:50:00,90.29,90.29,90.02,90.1,32157.0,87.4079,87.4079,87.1465,87.2239,32157.0
2024-03-21 11:00:00,90.13,90.21,89.71,89.75,42151.0,87.253,87.3304,86.8464,86.8851,42151.0
2024-03-21 11:10:00,89.78,89.85,89.67,89.72,36782.0,86.9141,86.9819,86.8076,86.8561,36782.0
2024-03-21 11:20:00,89.7,90.15,89.69,90.1,43131.0,86.8367,87.2723,86.827,87.2239,43131.0
2024-03-21 11:30:00,90.09,90.42,90.0,90.42,47323.0,87.2142,87.5337,87.1271,87.5337,47323.0
2024-03-21 11:40:00,90.42,90.79,90.35,90.73,56622.0,87.5337,87.8919,87.4659,87.8338,56622.0
2024-03-21 11:50:00,90.74,91.03,90.72,91.03,55503.0,87.8435,88.1242,87.8241,88.1242,55503.0
2024-03-21 12:00:00,91.04,91.32,90.91,91.21,54170.0,88.1339,88.405,88.0081,88.2985,54170.0
2024-03-21 12:10:00,91.21,91.28,91.04,91.28,42788.0,88.2985,88.3663,88.1339,88.3663,42788.0
2024-03-21 12:20:00,91.27,91.28,90.87,90.89,31680.0,88.3566,88.3663,87.9693,87.9887,31680.0
2024-03-21 12:30:00,90.89,90.97,90.78,90.84,32120.0,87.9887,88.0661,87.8822,87.9403,32120.0
2024-03-21 12:40:00,90.84,90.88,90.5,90.7,30032.0,87.9403,87.979,87.6112,87.8048,30032.0
2024-03-21 12:50:00,90.7,90.82,90.67,90.76,15808.0,87.8048,87.9209,87.7757,87.8629,15808.0
2024-03-21 13:00:00,90.77,90.77,90.4,90.41,24784.0,87.8725,87.8725,87.5143,87.524,24784.0
2024-03-21 13:10:00,90.41,90.49,90.26,90.48,183413.0,87.524,87.6015,87.3788,87.5918,183413.0
2024-03-21 13:20:00,90.5,90.58,90.34,90.41,26041.0,87.6112,87.6886,87.4563,87.524,26041.0
2024-03-21 13:30:00,90.38,90.38,90.15,90.34,33733.0,87.495,87.495,87.2723,87.4563,33733.0
2024-03-21 13:40:00,90.33,90.35,90.14,90.26,23293.0,87.4466,87.4659,87.2626,87.3788,23293.0
2024-03-21 13:50:00,90.26,90.26,90.01,90.02,65464.0,87.3788,87.3788,87.1368,87.1465,65464.0
2024-03-21 14:00:00,90.01,90.01,89.33,89.35,69720.0,87.1368,87.1368,86.4785,86.4979,69720.0
2024-03-21 14:10:00,89.32,89.46,89.28,89.36,51990.0,86.4688,86.6044,86.4301,86.5075,51990.0
2024-03-21 14:20:00,89.35,89.47,89.29,89.32,29245.0,86.4979,86.614,86.4398,86.4688,29245.0
2024-03-21 14:30:00,89.32,89.32,88.89,88.96,40877.0,86.4688,86.4688,86.0525,86.1203,40877.0
2024-03-21 14:40:00,88.94,89.0,88.69,88.85,59713.0,86.1009,86.159,85.8589,86.0138,59713.0
2024-03-21 14:50:00,88.84,88.88,88.55,88.67,33384.0,86.0041,86.0429,85.7234,85.8396,33384.0
2024-03-21 15:00:00,88.68,88.96,88.57,88.96,36758.0,85.8492,86.1203,85.7428,86.1203,36758.0
2024-03-21 15:10:00,88.96,89.29,88.95,89.26,59997.0,86.1203,86.4398,86.1106,86.4107,59997.0
2024-03-21 15:20:00,89.26,89.27,89.09,89.18,58871.0,86.4107,86.4204,86.2462,86.3333,58871.0
2024-03-21 15:30:00,89.18,89.23,88.97,89.05,56135.0,86.3333,86.3817,86.13,86.2074,56135.0
2024-03-21 15:40:00,89.05,89.29,88.94,89.1,89154.0,86.2074,86.4398,86.1009,86.2558,89154.0
2024-03-21 15:50:00,89.1,89.19,88.77,88.87,355804.0,86.2558,86.343,85.9364,86.0332,355804.0
2024-03-22 09:30:00,88.67,88.78,88.26,88.54,46683.0,85.8396,85.9461,85.4427,85.7137,46683.0
2024-03-22 09:40:00,88.58,88.67,88.36,88.36,23033.0,85.7524,85.8396,85.5395,85.5395,23033.0
2024-03-22 09:50:00,88.36,88.62,88.3,88.53,24587.0,85.5395,85.7912,85.4814,85.704,24587.0
2024-03-22 10:00:00,88.55,88.63,88.37,88.45,27717.0,85.7234,85.8008,85.5491,85.6266,27717.0
2024-03-22 10:10:00,88.48,88.62,88.41,88.61,25796.0,85.6556,85.7912,85.5879,85.7815,25796.0
2024-03-22 10:20:00,88.57,88.57,88.19,88.34,22110.0,85.7428,85.7428,85.3749,85.5201,22110.0
2024-03-22 10:30:00,88.32,88.38,88.1,88.27,21488.0,85.5007,85.5588,85.2878,85.4523,21488.0
2024-03-22 10:40:00,88.27,88.27,87.95,88.03,30236.0,85.4523,85.4523,85.1426,85.22,30236.0
2024-03-22 10:50:00,88.02,88.02,87.76,87.82,29199.0,85.2103,85.2103,84.9586,85.0167,29199.0
2024-03-22 11:00:00,87.83,88.27,87.78,88.27,22483.0,85.0264,85.4523,84.978,85.4523,22483.0
2024-03-22 11:10:00,88.29,88.39,88.26,88.35,35564.0,85.4717,85.5685,85.4427,85.5298,35564.0
2024-03-22 11:20:00,88.37,88.52,88.32,88.51,53975.0,85.5491,85.6944,85.5007,85.6847,53975.0
2024-03-22 11:30:00,88.56,88.64,88.34,88.36,46851.0,85.7331,85.8105,85.5201,85.5395,46851.0
2024-03-22 11:40:00,88.38,88.48,88.35,88.45,20151.0,85.5588,85.6556,85.5298,85.6266,20151.0
2024-03-22 11:50:00,88.45,88.46,88.33,88.36,21654.0,85.6266,85.6363,85.5104,85.5395,21654.0
2024-03-22 12:00:00,88.37,88.39,88.13,88.15,28735.0,85.5491,85.5685,85.3168,85.3362,28735.0
2024-03-22 12:10:00,88.16,88.25,88.1,88.2,27563.0,85.3458,85.433,85.2878,85.3846,27563.0
2024-03-22 12:20:00,88.2,88.37,88.16,88.34,33487.0,85.3846,85.5491,85.3458,85.5201,33487.0
2024-03-22 12:30:00,88.34,88.36,88.15,88.18,19640.0,85.5201,85.5395,85.3362,85.3652,19640.0
2024-03-22 12:40:00,88.19,88.35,88.19,88.25,35189.0,85.3749,85.5298,85.3749,85.433,35189.0
2024-03-22 12:50:00,88.26,88.45,88.25,88.4,24679.0,85.4427,85.6266,85.433,85.5782,24679.0
2024-03-22 13:00:00,88.4,88.55,88.39,88.47,50715.0,85.5782,85.7234,85.5685,85.646,50715.0
2024-03-22 13:10:00,88.48,89.31,88.48,89.12,237818.0,85.6556,86.4591,85.6556,86.2752,237818.0
2024-03-22 13:20:00,89.11,89.21,88.96,89.08,31474.0,86.2655,86.3623,86.1203,86.2365,31474.0
2024-03-22 13:30:00,89.07,89.12,88.92,88.93,26875.0,86.2268,86.2752,86.0816,86.0913,26875.0
2024-03-22 13:40:00,88.95,89.0,88.82,88.93,12008.0,86.1106,86.159,85.9848,86.0913,12008.0
2024-03-22 13:50:00,88.94,88.98,88.88,88.89,23615.0,86.1009,86.1397,86.0429,86.0525,23615.0
2024-03-22 14:00:00,88.88,88.88,88.72,88.85,24294.0,86.0429,86.0429,85.888,86.0138,24294.0
2024-03-22 14:10:00,88.87,88.87,88.6,88.61,30857.0,86.0332,86.0332,85.7718,85.7815,30857.0
2024-03-22 14:20:00,88.62,88.71,88.51,88.68,30894.0,85.7912,85.8783,85.6847,85.8492,30894.0
2024-03-22 14:30:00,88.68,88.68,88.51,88.61,36976.0,85.8492,85.8492,85.6847,85.7815,36976.0
2024-03-22 14:40:00,88.59,88.63,88.51,88.57,23160.0,85.7621,85.8008,85.6847,85.7428,23160.0
2024-03-22 14:50:00,88.57,88.62,88.5,88.61,46009.0,85.7428,85.7912,85.675,85.7815,46009.0
2024-03-22 15:00:00,88.61,88.61,88.35,88.36,25907.0,85.7815,85.7815,85.5298,85.5395,25907.0
2024-03-22 15:10:00,88.36,88.36,87.99,88.14,49086.0,85.5395,85.5395,85.1813,85.3265,49086.0
2024-03-22 15:20:00,88.15,88.17,88.03,88.08,39698.0,85.3362,85.3555,85.22,85.2684,39698.0
2024-03-22 15:30:00,88.07,88.13,87.97,88.1,81250.0,85.2587,85.3168,85.1619,85.2878,81250.0
2024-03-22 15:40:00,88.09,88.3,88.07,88.26,74219.0,85.2781,85.4814,85.2587,85.4427,74219.0
2024-03-22 15:50:00,88.26,88.33,87.99,88.04,335792.0,85.4427,85.5104,85.1813,85.2297,335792.0
2024-03-25 09:30:00,86.65,87.23,86.38,86.78,102352.0,83.884,84.4455,83.6227,84.0099,102352.0
2024-03-25 09:40:00,86.76,87.14,86.66,87.05,71761.0,83.9905,84.3584,83.8937,84.2713,71761.0
2024-03-25 09:50:00,87.03,87.17,86.9,86.93,36507.0,84.2519,84.3874,84.1261,84.1551,36507.0
2024-03-25 10:00:00,86.92,87.33,86.89,87.28,89308.0,84.1454,84.5423,84.1164,84.4939,89308.0
2024-03-25 10:10:00,87.32,87.72,87.28,87.58,41488.0,84.5327,84.9199,84.4939,84.7844,41488.0
2024-03-25 10:20:00,87.55,87.8,87.55,87.74,28093.0,84.7553,84.9973,84.7553,84.9393,28093.0
2024-03-25 10:30:00,87.75,87.78,87.6,87.73,32472.0,84.9489,84.978,84.8037,84.9296,32472.0
2024-03-25 10:40:00,87.71,87.89,87.58,87.69,21813.0,84.9102,85.0845,84.7844,84.8909,21813.0
2024-03-25 10:50:00,87.67,88.01,87.66,87.98,22713.0,84.8715,85.2006,84.8618,85.1716,22713.0
2024-03-25 11:00:00,87.95,88.15,87.91,88.08,15168.0,85.1426,85.3362,85.1038,85.2684,15168.0
2024-03-25 11:10:00,88.09,88.2,88.01,88.18,15456.0,85.2781,85.3846,85.2006,85.3652,15456.0
2024-03-25 11:20:00,88.22,88.22,87.89,88.04,18314.0,85.4039,85.4039,85.0845,85.2297,18314.0
2024-03-25 11:30:00,88.04,88.16,87.95,88.14,17970.0,85.2297,85.3458,85.1426,85.3265,17970.0
2024-03-25 11:40:00,88.14,88.16,88.03,88.13,21934.0,85.3265,85.3458,85.22,85.3168,21934.0
2024-03-25 11:50:00,88.13,88.13,87.81,87.83,23963.0,85.3168,85.3168,85.007,85.0264,23963.0
2024-03-25 12:00:00,87.81,87.92,87.74,87.83,13032.0,85.007,85.1135,84.9393,85.0264,13032.0
2024-03-25 12:10:00,87.8,87.93,87.8,87.89,11893.0,84.9973,85.1232,84.9973,85.0845,11893.0
2024-03-25 12:20:00,87.9,87.95,87.82,87.86,31155.0,85.0941,85.1426,85.0167,85.0554,31155.0
2024-03-25 12:30:00,87.84,87.85,87.69,87.71,11405.0,85.0361,85.0457,84.8909,84.9102,11405.0
2024-03-25 12:40:00,87.67,87.91,87.66,87.88,13200.0,84.8715,85.1038,84.8618,85.0748,13200.0
2024-03-25 12:50:00,87.89,87.97,87.83,87.87,9276.0,85.0845,85.1619,85.0264,85.0651,9276.0
2024-03-25 13:00:00,87.9,87.91,87.83,87.84,13247.0,85.0941,85.1038,85.0264,85.0361,13247.0
2024-03-25 13:10:00,87.82,87.9,87.74,87.89,11736.0,85.0167,85.0941,84.9393,85.0845,11736.0
2024-03-25 13:20:00,87.88,87.98,87.86,87.95,8908.0,85.0748,85.1716,85.0554,85.1426,8908.0
2024-03-25 13:30:00,87.95,88.01,87.87,87.87,9390.0,85.1426,85.2006,85.0651,85.0651,9390.0
2024-03-25 13:40:00,87.9,88.0,87.88,87.88,10616.0,85.0941,85.191,85.0748,85.0748,10616.0
2024-03-25 13:50:00,87.85,87.96,87.84,87.96,29128.0,85.0457,85.1522,85.0361,85.1522,29128.0
2024-03-25 14:00:00,87.96,88.2,87.92,88.2,26917.0,85.1522,85.3846,85.1135,85.3846,26917.0
2024-03-25 14:10:00,88.2,88.26,88.13,88.21,16776.0,85.3846,85.4427,85.3168,85.3943,16776.0
2024-03-25 14:20:00,88.21,88.21,88.07,88.19,33449.0,85.3943,85.3943,85.2587,85.3749,33449.0
2024-03-25 14:30:00,88.19,88.19,88.07,88.16,19320.0,85.3749,85.3749,85.2587,85.3458,19320.0
2024-03-25 14:40:00,88.15,88.18,88.08,88.14,14051.0,85.3362,85.3652,85.2684,85.3265,14051.0
2024-03-25 14:50:00,88.12,88.26,88.1,88.19,17125.0,85.3071,85.4427,85.2878,85.3749,17125.0
2024-03-25 15:00:00,88.2,88.2,87.92,87.93,15873.0,85.3846,85.3846,85.1135,85.1232,15873.0
2024-03-25 15:10:00,87.93,87.97,87.85,87.88,18500.0,85.1232,85.1619,85.0457,85.0748,18500.0
2024-03-25 15:20:00,87.88,87.93,87.81,87.89,23917.0,85.0748,85.1232,85.007,85.0845,23917.0
2024-03-25 15:30:00,87.89,88.07,87.89,87.97,31123.0,85.0845,85.2587,85.0845,85.1619,31123.0
2024-03-25 15:40:00,87.97,88.15,87.95,88.06,39836.0,85.1619,85.3362,85.1426,85.249,39836.0
2024-03-25 15:50:00,88.05,88.12,87.62,87.63,345949.0,85.2394,85.3071,84.8231,84.8328,345949.0
2024-03-26 09:30:00,88.36,88.52,88.0,88.22,37534.0,85.5395,85.6944,85.191,85.4039,37534.0
2024-03-26 09:40:00,88.24,88.36,87.99,88.35,27593.0,85.4233,85.5395,85.1813,85.5298,27593.0
2024-03-26 09:50:00,88.36,88.38,87.86,87.87,50687.0,85.5395,85.5588,85.0554,85.0651,50687.0
2024-03-26 10:00:00,87.85,88.04,87.8,87.8,36744.0,85.0457,85.2297,84.9973,84.9973,36744.0
2024-03-26 10:10:00,87.82,87.97,87.68,87.87,39091.0,85.0167,85.1619,84.8812,85.0651,39091.0
2024-03-26 10:20:00,87.86,87.86,87.25,87.27,28809.0,85.0554,85.0554,84.4649,84.4843,28809.0
2024-03-26 10:30:00,87.26,87.28,87.01,87.23,40302.0,84.4746,84.4939,84.2326,84.4455,40302.0
2024-03-26 10:40:00,87.22,87.29,87.08,87.15,28098.0,84.4359,84.5036,84.3003,84.3681,28098.0
2024-03-26 10:50:00,87.16,87.33,87.11,87.32,22258.0,84.3778,84.5423,84.3294,84.5327,22258.0
2024-03-26 11:00:00,87.34,87.37,87.1,87.16,17968.0,84.552,84.5811,84.3197,84.3778,17968.0
2024-03-26 11:10:00,87.17,87.21,87.07,87.11,19009.0,84.3874,84.4262,84.2906,84.3294,19009.0
2024-03-26 11:20:00,87.1,87.14,86.9,86.9,25785.0,84.3197,84.3584,84.1261,84.1261,25785.0
2024-03-26 11:30:00,86.89,86.97,86.84,86.89,14818.0,84.1164,84.1938,84.068,84.1164,14818.0
2024-03-26 11:40:00,86.88,86.98,86.84,86.91,13175.0,84.1067,84.2035,84.068,84.1357,13175.0
2024-03-26 11:50:00,86.91,87.14,86.9,87.11,13295.0,84.1357,84.3584,84.1261,84.3294,13295.0
2024-03-26 12:00:00,87.11,87.13,86.9,86.95,11837.0,84.3294,84.3487,84.1261,84.1745,11837.0
2024-03-26 12:10:00,86.95,86.99,86.84,86.9,16243.0,84.1745,84.2132,84.068,84.1261,16243.0
2024-03-26 12:20:00,86.89,87.04,86.8,87.02,12920.0,84.1164,84.2616,84.0293,84.2422,12920.0
2024-03-26 12:30:00,87.0,87.03,86.84,86.91,12319.0,84.2229,84.2519,84.068,84.1357,12319.0
2024-03-26 12:40:00,86.9,86.91,86.77,86.78,13275.0,84.1261,84.1357,84.0002,84.0099,13275.0
2024-03-26 12:50:00,86.74,86.81,86.69,86.74,16511.0,83.9712,84.0389,83.9228,83.9712,16511.0
2024-03-26 13:00:00,86.73,86.87,86.63,86.87,16777.0,83.9615,84.097,83.8647,84.097,16777.0
2024-03-26 13:10:00,86.87,86.91,86.7,86.73,19237.0,84.097,84.1357,83.9325,83.9615,19237.0
2024-03-26 13:20:00,86.74,86.81,86.71,86.8,19400.0,83.9712,84.0389,83.9421,84.0293,19400.0
2024-03-26 13:30:00,86.79,86.87,86.76,86.79,21127.0,84.0196,84.097,83.9905,84.0196,21127.0
2024-03-26 13:40:00,86.79,86.81,86.58,86.64,13414.0,84.0196,84.0389,83.8163,83.8744,13414.0
2024-03-26 13:50:00,86.64,86.67,86.55,86.58,22234.0,83.8744,83.9034,83.7872,83.8163,22234.0
2024-03-26 14:00:00,86.57,86.68,86.52,86.65,31716.0,83.8066,83.9131,83.7582,83.884,31716.0
2024-03-26 14:10:00,86.66,86.75,86.65,86.7,13178.0,83.8937,83.9809,83.884,83.9325,13178.0
2024-03-26 14:20:00,86.68,86.73,86.58,86.72,20228.0,83.9131,83.9615,83.8163,83.9518,20228.0
2024-03-26 14:30:00,86.72,86.77,86.66,86.76,18106.0,83.9518,84.0002,83.8937,83.9905,18106.0
2024-03-26 14:40:00,86.75,86.82,86.66,86.67,17578.0,83.9809,84.0486,83.8937,83.9034,17578.0
2024-03-26 14:50:00,86.68,86.87,86.67,86.79,24632.0,83.9131,84.097,83.9034,84.0196,24632.0
2024-03-26 15:00:00,86.78,86.78,86.68,86.7,28299.0,84.0099,84.0099,83.9131,83.9325,28299.0
2024-03-26 15:10:00,86.69,86.73,86.44,86.48,35853.0,83.9228,83.9615,83.6808,83.7195,35853.0
2024-03-26 15:20:00,86.48,86.56,86.37,86.43,31892.0,83.7195,83.7969,83.613,83.6711,31892.0
2024-03-26 15:30:00,86.46,86.47,86.26,86.34,43807.0,83.7001,83.7098,83.5065,83.5839,43807.0
2024-03-26 15:40:00,86.33,86.41,86.1,86.28,75045.0,83.5743,83.6517,83.3516,83.5259,75045.0
2024-03-26 15:50:00,86.26,86.42,86.15,86.23,427920.0,83.5065,83.6614,83.4,83.4775,427920.0
2024-03-27 09:30:00,87.3,87.67,86.94,87.5,64361.0,84.5133,84.8715,84.1648,84.7069,64361.0
2024-03-27 09:40:00,87.46,87.96,87.35,87.49,129587.0,84.6682,85.1522,84.5617,84.6972,129587.0
2024-03-27 09:50:00,87.5,87.69,87.43,87.46,86183.0,84.7069,84.8909,84.6391,84.6682,86183.0
2024-03-27 10:00:00,87.42,87.49,86.89,87.2,43829.0,84.6295,84.6972,84.1164,84.4165,43829.0
2024-03-27 10:10:00,87.25,87.87,87.24,87.86,34698.0,84.4649,85.0651,84.4552,85.0554,34698.0
2024-03-27 10:20:00,87.79,87.9,87.58,87.73,35035.0,84.9877,85.0941,84.7844,84.9296,35035.0
2024-03-27 10:30:00,87.76,88.1,87.76,88.08,22400.0,84.9586,85.2878,84.9586,85.2684,22400.0
2024-03-27 10:40:00,88.07,88.27,87.98,88.0,23832.0,85.2587,85.4523,85.1716,85.191,23832.0
2024-03-27 10:50:00,88.02,88.28,87.96,88.21,20937.0,85.2103,85.462,85.1522,85.3943,20937.0
2024-03-27 11:00:00,88.21,88.22,87.96,88.07,44767.0,85.3943,85.4039,85.1522,85.2587,44767.0
2024-03-27 11:10:00,88.11,88.23,87.98,88.21,13932.0,85.2974,85.4136,85.1716,85.3943,13932.0
2024-03-27 11:20:00,88.19,88.45,88.16,88.4,15494.0,85.3749,85.6266,85.3458,85.5782,15494.0
2024-03-27 11:30:00,88.39,88.57,88.25,88.45,48033.0,85.5685,85.7428,85.433,85.6266,48033.0
2024-03-27 11:40:00,88.45,88.59,88.41,88.43,48206.0,85.6266,85.7621,85.5879,85.6072,48206.0
2024-03-27 11:50:00,88.41,88.43,88.3,88.37,19133.0,85.5879,85.6072,85.4814,85.5491,19133.0
2024-03-27 12:00:00,88.38,88.51,88.32,88.45,27301.0,85.5588,85.6847,85.5007,85.6266,27301.0
2024-03-27 12:10:00,88.46,88.61,88.35,88.55,20504.0,85.6363,85.7815,85.5298,85.7234,20504.0
2024-03-27 12:20:00,88.56,88.59,88.48,88.55,19159.0,85.7331,85.7621,85.6556,85.7234,19159.0
2024-03-27 12:30:00,88.54,88.71,88.49,88.69,12506.0,85.7137,85.8783,85.6653,85.8589,12506.0
2024-03-27 12:40:00,88.69,88.89,88.62,88.83,20568.0,85.8589,86.0525,85.7912,85.9945,20568.0
2024-03-27 12:50:00,88.85,89.06,88.84,89.04,23094.0,86.0138,86.2171,86.0041,86.1978,23094.0
2024-03-27 13:00:00,89.05,89.06,88.63,88.66,21034.0,86.2074,86.2171,85.8008,85.8299,21034.0
2024-03-27 13:10:00,88.66,88.91,88.6,88.8,30406.0,85.8299,86.0719,85.7718,85.9654,30406.0
2024-03-27 13:20:00,88.78,88.89,88.74,88.78,25053.0,85.9461,86.0525,85.9073,85.9461,25053.0
2024-03-27 13:30:00,88.74,88.9,88.7,88.83,23663.0,85.9073,86.0622,85.8686,85.9945,23663.0
2024-03-27 13:40:00,88.81,88.89,88.75,88.86,24908.0,85.9751,86.0525,85.917,86.0235,24908.0
2024-03-27 13:50:00,88.86,88.87,88.68,88.73,22803.0,86.0235,86.0332,85.8492,85.8977,22803.0
2024-03-27 14:00:00,88.75,88.75,88.5,88.6,52210.0,85.917,85.917,85.675,85.7718,52210.0
2024-03-27 14:10:00,88.6,88.65,88.49,88.65,48720.0,85.7718,85.8202,85.6653,85.8202,48720.0
2024-03-27 14:20:00,88.68,88.84,88.68,88.84,17320.0,85.8492,86.0041,85.8492,86.0041,17320.0
2024-03-27 14:30:00,88.84,88.85,88.58,88.58,24507.0,86.0041,86.0138,85.7524,85.7524,24507.0
2024-03-27 14:40:00,88.58,88.77,88.57,88.64,36179.0,85.7524,85.9364,85.7428,85.8105,36179.0
2024-03-27 14:50:00,88.65,88.65,88.43,88.58,23187.0,85.8202,85.8202,85.6072,85.7524,23187.0
2024-03-27 15:00:00,88.6,88.68,88.5,88.56,71638.0,85.7718,85.8492,85.675,85.7331,71638.0
2024-03-27 15:10:00,88.56,88.56,88.4,88.43,36193.0,85.7331,85.7331,85.5782,85.6072,36193.0
2024-03-27 15:20:00,88.45,88.73,88.45,88.67,35930.0,85.6266,85.8977,85.6266,85.8396,35930.0
2024-03-27 15:30:00,88.67,88.93,88.62,88.92,39946.0,85.8396,86.0913,85.7912,86.0816,39946.0
2024-03-27 15:40:00,88.91,89.19,88.91,89.08,70961.0,86.0719,86.343,86.0719,86.2365,70961.0
2024-03-27 15:50:00,89.1,89.27,89.04,89.17,311759.0,86.2558,86.4204,86.1978,86.3236,311759.0
2024-03-28 09:30:00,89.61,89.69,88.96,89.52,84339.0,86.7496,86.827,86.1203,86.6624,84339.0
2024-03-28 09:40:00,89.54,89.75,89.24,89.24,61864.0,86.6818,86.8851,86.3914,86.3914,61864.0
2024-03-28 09:50:00,89.26,89.42,89.2,89.4,40077.0,86.4107,86.5656,86.3526,86.5463,40077.0
2024-03-28 10:00:00,89.45,89.86,89.45,89.63,26520.0,86.5947,86.9916,86.5947,86.7689,26520.0
2024-03-28 10:10:00,89.64,89.64,89.33,89.41,26736.0,86.7786,86.7786,86.4785,86.5559,26736.0
2024-03-28 10:20:00,89.4,89.59,89.28,89.58,17182.0,86.5463,86.7302,86.4301,86.7205,17182.0
2024-03-28 10:30:00,89.58,89.86,89.51,89.84,66481.0,86.7205,86.9916,86.6528,86.9722,66481.0
2024-03-28 10:40:00,89.84,89.87,89.44,89.68,33979.0,86.9722,87.0013,86.585,86.8173,33979.0
2024-03-28 10:50:00,89.68,89.69,89.36,89.4,60985.0,86.8173,86.827,86.5075,86.5463,60985.0
2024-03-28 11:00:00,89.38,89.45,89.23,89.36,28858.0,86.5269,86.5947,86.3817,86.5075,28858.0
2024-03-28 11:10:00,89.38,89.55,89.34,89.55,45834.0,86.5269,86.6915,86.4882,86.6915,45834.0
2024-03-28 11:20:00,89.52,89.6,89.42,89.57,37142.0,86.6624,86.7399,86.5656,86.7108,37142.0
2024-03-28 11:30:00,89.59,89.64,89.47,89.55,10972.0,86.7302,86.7786,86.614,86.6915,10972.0
2024-03-28 11:40:00,89.54,89.76,89.49,89.74,12857.0,86.6818,86.8948,86.6334,86.8754,12857.0
2024-03-28 11:50:00,89.76,89.8,89.68,89.71,14426.0,86.8948,86.9335,86.8173,86.8464,14426.0
2024-03-28 12:00:00,89.68,89.72,89.48,89.6,23694.0,86.8173,86.8561,86.6237,86.7399,23694.0
2024-03-28 12:10:00,89.62,89.62,89.47,89.49,8386.0,86.7592,86.7592,86.614,86.6334,8386.0
2024-03-28 12:20:00,89.48,89.57,89.38,89.54,11620.0,86.6237,86.7108,86.5269,86.6818,11620.0
2024-03-28 12:30:00,89.55,89.55,89.41,89.41,14606.0,86.6915,86.6915,86.5559,86.5559,14606.0
2024-03-28 12:40:00,89.38,89.47,89.17,89.22,32155.0,86.5269,86.614,86.3236,86.372,32155.0
2024-03-28 12:50:00,89.22,89.56,89.2,89.49,23780.0,86.372,86.7012,86.3526,86.6334,23780.0
2024-03-28 13:00:00,89.52,89.54,89.42,89.47,23366.0,86.6624,86.6818,86.5656,86.614,23366.0
2024-03-28 13:10:00,89.47,89.5,89.36,89.5,27744.0,86.614,86.6431,86.5075,86.6431,27744.0
2024-03-28 13:20:00,89.5,89.51,89.38,89.42,17415.0,86.6431,86.6528,86.5269,86.5656,17415.0
2024-03-28 13:30:00,89.42,89.45,89.26,89.41,13979.0,86.5656,86.5947,86.4107,86.5559,13979.0
2024-03-28 13:40:00,89.42,89.5,89.34,89.5,16090.0,86.5656,86.6431,86.4882,86.6431,16090.0
2024-03-28 13:50:00,89.51,89.55,89.38,89.42,21788.0,86.6528,86.6915,86.5269,86.5656,21788.0
2024-03-28 14:00:00,89.4,89.4,89.22,89.33,20207.0,86.5463,86.5463,86.372,86.4785,20207.0
2024-03-28 14:10:00,89.32,89.4,89.26,89.27,16556.0,86.4688,86.5463,86.4107,86.4204,16556.0
2024-03-28 14:20:00,89.28,89.43,89.28,89.42,16101.0,86.4301,86.5753,86.4301,86.5656,16101.0
2024-03-28 14:30:00,89.42,89.43,89.34,89.36,15576.0,86.5656,86.5753,86.4882,86.5075,15576.0
2024-03-28 14:40:00,89.36,89.41,89.26,89.34,15665.0,86.5075,86.5559,86.4107,86.4882,15665.0
2024-03-28 14:50:00,89.36,89.55,89.3,89.5,19610.0,86.5075,86.6915,86.4495,86.6431,19610.0
2024-03-28 15:00:00,89.51,89.54,89.3,89.44,24340.0,86.6528,86.6818,86.4495,86.585,24340.0
2024-03-28 15:10:00,89.45,89.55,89.4,89.55,23350.0,86.5947,86.6915,86.5463,86.6915,23350.0
2024-03-28 15:20:00,89.54,89.69,89.52,89.67,24877.0,86.6818,86.827,86.6624,86.8076,24877.0
2024-03-28 15:30:00,89.67,89.73,89.49,89.51,41795.0,86.8076,86.8657,86.6334,86.6528,41795.0
2024-03-28 15:40:00,89.51,89.61,89.46,89.61,66139.0,86.6528,86.7496,86.6044,86.7496,66139.0
2024-03-28 15:50:00,89.6,89.86,89.49,89.7,374209.0,86.7399,86.9916,86.6334,86.8367,374209.0
2024-04-01 09:30:00,89.74,90.29,89.46,89.87,66480.0,86.8754,87.4079,86.6044,87.0013,66480.0
2024-04-01 09:40:00,89.91,90.31,89.83,90.28,29412.0,87.04,87.4272,86.9625,87.3982,29412.0
2024-04-01 09:50:00,90.28,90.55,90.14,90.27,36152.0,87.3982,87.6596,87.2626,87.3885,36152.0
2024-04-01 10:00:00,90.18,90.39,89.81,89.81,32031.0,87.3014,87.5047,86.9432,86.9432,32031.0
2024-04-01 10:10:00,89.74,90.13,89.64,89.68,29813.0,86.8754,87.253,86.7786,86.8173,29813.0
2024-04-01 10:20:00,89.67,89.85,89.6,89.7,45795.0,86.8076,86.9819,86.7399,86.8367,45795.0
2024-04-01 10:30:00,89.69,89.74,89.3,89.36,52405.0,86.827,86.8754,86.4495,86.5075,52405.0
2024-04-01 10:40:00,89.41,89.65,89.33,89.49,29554.0,86.5559,86.7883,86.4785,86.6334,29554.0
2024-04-01 10:50:00,89.49,89.57,89.24,89.51,29002.0,86.6334,86.7108,86.3914,86.6528,29002.0
2024-04-01 11:00:00,89.51,89.52,89.36,89.36,13794.0,86.6528,86.6624,86.5075,86.5075,13794.0
2024-04-01 11:10:00,89.35,89.42,89.14,89.2,21910.0,86.4979,86.5656,86.2946,86.3526,21910.0
2024-04-01 11:20:00,89.19,89.35,89.04,89.34,20435.0,86.343,86.4979,86.1978,86.4882,20435.0
2024-04-01 11:30:00,89.33,89.42,89.22,89.25,14551.0,86.4785,86.5656,86.372,86.4011,14551.0
2024-04-01 11:40:00,89.26,89.48,89.26,89.48,24828.0,86.4107,86.6237,86.4107,86.6237,24828.0
2024-04-01 11:50:00,89.46,89.48,89.24,89.24,14463.0,86.6044,86.6237,86.3914,86.3914,14463.0
2024-04-01 12:00:00,89.25,89.62,89.2,89.59,31250.0,86.4011,86.7592,86.3526,86.7302,31250.0
2024-04-01 12:10:00,89.57,89.78,89.56,89.72,20314.0,86.7108,86.9141,86.7012,86.8561,20314.0
2024-04-01 12:20:00,89.73,89.92,89.62,89.9,18946.0,86.8657,87.0497,86.7592,87.0303,18946.0
2024-04-01 12:30:00,89.93,89.94,89.71,89.72,12560.0,87.0593,87.069,86.8464,86.8561,12560.0
2024-04-01 12:40:00,89.7,89.76,89.63,89.66,11455.0,86.8367,86.8948,86.7689,86.798,11455.0
2024-04-01 12:50:00,89.69,89.69,89.48,89.48,15348.0,86.827,86.827,86.6237,86.6237,15348.0
2024-04-01 13:00:00,89.49,89.51,89.4,89.47,13295.0,86.6334,86.6528,86.5463,86.614,13295.0
2024-04-01 13:10:00,89.46,89.59,89.46,89.5,17557.0,86.6044,86.7302,86.6044,86.6431,17557.0
2024-04-01 13:20:00,89.5,89.5,89.18,89.35,14578.0,86.6431,86.6431,86.3333,86.4979,14578.0
2024-04-01 13:30:00,89.37,89.49,89.37,89.46,9023.0,86.5172,86.6334,86.5172,86.6044,9023.0
2024-04-01 13:40:00,89.46,89.69,89.44,89.67,17312.0,86.6044,86.827,86.585,86.8076,17312.0
2024-04-01 13:50:00,89.67,89.69,89.5,89.53,14153.0,86.8076,86.827,86.6431,86.6721,14153.0
2024-04-01 14:00:00,89.52,89.53,89.41,89.5,13926.0,86.6624,86.6721,86.5559,86.6431,13926.0
2024-04-01 14:10:00,89.52,89.52,89.4,89.48,11741.0,86.6624,86.6624,86.5463,86.6237,11741.0
2024-04-01 14:20:00,89.48,89.63,89.46,89.47,14212.0,86.6237,86.7689,86.6044,86.614,14212.0
2024-04-01 14:30:00,89.46,89.58,89.43,89.56,15268.0,86.6044,86.7205,86.5753,86.7012,15268.0
2024-04-01 14:40:00,89.59,89.6,89.42,89.47,16004.0,86.7302,86.7399,86.5656,86.614,16004.0
2024-04-01 14:50:00,89.47,89.48,89.35,89.38,25645.0,86.614,86.6237,86.4979,86.5269,25645.0
2024-04-01 15:00:00,89.38,89.56,89.21,89.52,22949.0,86.5269,86.7012,86.3623,86.6624,22949.0
2024-04-01 15:10:00,89.53,89.66,89.51,89.51,21336.0,86.6721,86.798,86.6528,86.6528,21336.0
2024-04-01 15:20:00,89.52,89.62,89.52,89.55,23508.0,86.6624,86.7592,86.6624,86.6915,23508.0
2024-04-01 15:30:00,89.55,89.67,89.46,89.48,33553.0,86.6915,86.8076,86.6044,86.6237,33553.0
2024-04-01 15:40:00,89.48,89.74,89.45,89.46,43281.0,86.6237,86.8754,86.5947,86.6044,43281.0
2024-04-01 15:50:00,89.44,89.83,89.31,89.73,383058.0,86.585,86.9625,86.4591,86.8657,383058.0
2024-04-02 09:30:00,88.33,88.69,88.02,88.66,94902.0,85.5104,85.8589,85.2103,85.8299,94902.0
2024-04-02 09:40:00,88.58,88.58,87.86,88.01,37031.0,85.7524,85.7524,85.0554,85.2006,37031.0
2024-04-02 09:50:00,87.94,87.95,87.46,87.66,29336.0,85.1329,85.1426,84.6682,84.8618,29336.0
2024-04-02 10:00:00,87.68,88.07,87.54,87.9,28556.0,84.8812,85.2587,84.7456,85.0941,28556.0
2024-04-02 10:10:00,87.86,87.87,87.58,87.6,24201.0,85.0554,85.0651,84.7844,84.8037,24201.0
2024-04-02 10:20:00,87.62,87.83,87.61,87.67,19403.0,84.8231,85.0264,84.8134,84.8715,19403.0
2024-04-02 10:30:00,87.66,87.71,87.54,87.55,21814.0,84.8618,84.9102,84.7456,84.7553,21814.0
2024-04-02 10:40:00,87.54,87.64,87.44,87.52,22068.0,84.7456,84.8424,84.6488,84.7263,22068.0
2024-04-02 10:50:00,87.54,87.67,87.32,87.33,32907.0,84.7456,84.8715,84.5327,84.5423,32907.0
2024-04-02 11:00:00,87.32,87.42,87.17,87.39,36796.0,84.5327,84.6295,84.3874,84.6004,36796.0
2024-04-02 11:10:00,87.4,87.51,87.33,87.35,29896.0,84.6101,84.7166,84.5423,84.5617,29896.0
2024-04-02 11:20:00,87.34,87.4,87.17,87.18,24470.0,84.552,84.6101,84.3874,84.3971,24470.0
2024-04-02 11:30:00,87.18,87.36,87.02,87.27,47162.0,84.3971,84.5714,84.2422,84.4843,47162.0
2024-04-02 11:40:00,87.28,87.34,86.97,87.03,25321.0,84.4939,84.552,84.1938,84.2519,25321.0
2024-04-02 11:50:00,87.04,87.05,86.92,87.01,22038.0,84.2616,84.2713,84.1454,84.2326,22038.0
2024-04-02 12:00:00,87.0,87.08,86.91,86.94,29147.0,84.2229,84.3003,84.1357,84.1648,29147.0
2024-04-02 12:10:00,86.96,86.96,86.81,86.93,17435.0,84.1842,84.1842,84.0389,84.1551,17435.0
2024-04-02 12:20:00,86.94,87.12,86.92,86.96,22791.0,84.1648,84.339,84.1454,84.1842,22791.0
2024-04-02 12:30:00,86.96,87.05,86.9,86.98,26290.0,84.1842,84.2713,84.1261,84.2035,26290.0
2024-04-02 12:40:00,87.0,87.22,87.0,87.16,28920.0,84.2229,84.4359,84.2229,84.3778,28920.0
2024-04-02 12:50:00,87.17,87.28,87.03,87.28,15761.0,84.3874,84.4939,84.2519,84.4939,15761.0
2024-04-02 13:00:00,87.3,87.31,87.18,87.18,23853.0,84.5133,84.523,84.3971,84.3971,23853.0
2024-04-02 13:10:00,87.18,87.23,87.06,87.07,27115.0,84.3971,84.4455,84.281,84.2906,27115.0
2024-04-02 13:20:00,87.08,87.14,86.9,86.92,30464.0,84.3003,84.3584,84.1261,84.1454,30464.0
2024-04-02 13:30:00,86.91,87.04,86.87,86.93,25695.0,84.1357,84.2616,84.097,84.1551,25695.0
2024-04-02 13:40:00,86.92,87.26,86.92,87.25,27704.0,84.1454,84.4746,84.1454,84.4649,27704.0
2024-04-02 13:50:00,87.25,87.31,87.15,87.17,21531.0,84.4649,84.523,84.3681,84.3874,21531.0
2024-04-02 14:00:00,87.17,87.34,87.17,87.2,23338.0,84.3874,84.552,84.3874,84.4165,23338.0
2024-04-02 14:10:00,87.21,87.21,87.11,87.14,21310.0,84.4262,84.4262,84.3294,84.3584,21310.0
2024-04-02 14:20:00,87.17,87.27,87.16,87.17,23656.0,84.3874,84.4843,84.3778,84.3874,23656.0
2024-04-02 14:30:00,87.15,87.32,87.1,87.32,16742.0,84.3681,84.5327,84.3197,84.5327,16742.0
2024-04-02 14:40:00,87.33,87.54,87.26,87.28,21204.0,84.5423,84.7456,84.4746,84.4939,21204.0
2024-04-02 14:50:00,87.28,87.32,87.18,87.22,15083.0,84.4939,84.5327,84.3971,84.4359,15083.0
2024-04-02 15:00:00,87.22,87.46,87.22,87.41,29984.0,84.4359,84.6682,84.4359,84.6198,29984.0
2024-04-02 15:10:00,87.42,87.46,87.36,87.4,51480.0,84.6295,84.6682,84.5714,84.6101,51480.0
2024-04-02 15:20:00,87.39,87.53,87.31,87.48,43431.0,84.6004,84.736,84.523,84.6876,43431.0
2024-04-02 15:30:00,87.49,87.86,87.44,87.86,57487.0,84.6972,85.0554,84.6488,85.0554,57487.0
2024-04-02 15:40:00,87.86,87.96,87.74,87.96,153407.0,85.0554,85.1522,84.9393,85.1522,153407.0
2024-04-02 15:50:00,87.97,88.07,87.82,87.99,581718.0,85.1619,85.2587,85.0167,85.1813,581718.0
2024-04-03 09:30:00,87.47,88.01,86.99,87.97,59950.0,84.6779,85.2006,84.2132,85.1619,59950.0
2024-04-03 09:40:00,87.98,88.11,87.64,87.76,62304.0,85.1716,85.2974,84.8424,84.9586,62304.0
2024-04-03 09:50:00,87.76,87.77,87.36,87.4,37391.0,84.9586,84.9683,84.5714,84.6101,37391.0
2024-04-03 10:00:00,87.41,88.45,87.41,88.02,38855.0,84.6198,85.6266,84.6198,85.2103,38855.0
2024-04-03 10:10:00,88.04,88.74,87.99,88.58,29858.0,85.2297,85.9073,85.1813,85.7524,29858.0
2024-04-03 10:20:00,88.59,88.89,88.57,88.87,20570.0,85.7621,86.0525,85.7428,86.0332,20570.0
2024-04-03 10:30:00,88.84,89.04,88.77,88.8,26309.0,86.0041,86.1978,85.9364,85.9654,26309.0
2024-04-03 10:40:00,88.83,88.95,88.76,88.85,35628.0,85.9945,86.1106,85.9267,86.0138,35628.0
2024-04-03 10:50:00,88.87,88.87,88.7,88.73,30046.0,86.0332,86.0332,85.8686,85.8977,30046.0
2024-04-03 11:00:00,88.74,88.77,88.43,88.52,25380.0,85.9073,85.9364,85.6072,85.6944,25380.0
2024-04-03 11:10:00,88.52,88.66,88.51,88.56,20253.0,85.6944,85.8299,85.6847,85.7331,20253.0
2024-04-03 11:20:00,88.55,88.68,88.53,88.54,21586.0,85.7234,85.8492,85.704,85.7137,21586.0
2024-04-03 11:30:00,88.55,88.6,88.35,88.54,35833.0,85.7234,85.7718,85.5298,85.7137,35833.0
2024-04-03 11:40:00,88.55,88.66,88.47,88.49,30384.0,85.7234,85.8299,85.646,85.6653,30384.0
2024-04-03 11:50:00,88.48,88.48,88.27,88.32,25704.0,85.6556,85.6556,85.4523,85.5007,25704.0
2024-04-03 12:00:00,88.32,88.34,88.11,88.2,20666.0,85.5007,85.5201,85.2974,85.3846,20666.0
2024-04-03 12:10:00,88.17,88.29,88.01,88.16,37770.0,85.3555,85.4717,85.2006,85.3458,37770.0
2024-04-03 12:20:00,88.17,88.22,88.11,88.21,17300.0,85.3555,85.4039,85.2974,85.3943,17300.0
2024-04-03 12:30:00,88.22,88.33,87.86,87.88,15794.0,85.4039,85.5104,85.0554,85.0748,15794.0
2024-04-03 12:40:00,87.9,88.22,87.9,88.21,13338.0,85.0941,85.4039,85.0941,85.3943,13338.0
2024-04-03 12:50:00,88.17,88.3,88.15,88.16,20351.0,85.3555,85.4814,85.3362,85.3458,20351.0
2024-04-03 13:00:00,88.17,88.19,88.01,88.02,27806.0,85.3555,85.3749,85.2006,85.2103,27806.0
2024-04-03 13:10:00,88.01,88.11,87.99,88.04,22218.0,85.2006,85.2974,85.1813,85.2297,22218.0
2024-04-03 13:20:00,88.04,88.1,87.99,88.07,21399.0,85.2297,85.2878,85.1813,85.2587,21399.0
2024-04-03 13:30:00,88.08,88.09,87.87,87.88,22310.0,85.2684,85.2781,85.0651,85.0748,22310.0
2024-04-03 13:40:00,87.88,88.08,87.87,88.04,38099.0,85.0748,85.2684,85.0651,85.2297,38099.0
2024-04-03 13:50:00,88.02,88.2,88.01,88.13,76227.0,85.2103,85.3846,85.2006,85.3168,76227.0
2024-04-03 14:00:00,88.11,88.35,88.11,88.32,30596.0,85.2974,85.5298,85.2974,85.5007,30596.0
2024-04-03 14:10:00,88.31,88.37,88.08,88.12,33316.0,85.4911,85.5491,85.2684,85.3071,33316.0
2024-04-03 14:20:00,88.14,88.17,88.1,88.1,16032.0,85.3265,85.3555,85.2878,85.2878,16032.0
2024-04-03 14:30:00,88.09,88.19,88.02,88.18,21689.0,85.2781,85.3749,85.2103,85.3652,21689.0
2024-04-03 14:40:00,88.19,88.23,88.0,88.0,17059.0,85.3749,85.4136,85.191,85.191,17059.0
2024-04-03 14:50:00,88.01,88.06,87.91,87.97,22810.0,85.2006,85.249,85.1038,85.1619,22810.0
2024-04-03 15:00:00,87.97,87.99,87.9,87.99,20037.0,85.1619,85.1813,85.0941,85.1813,20037.0
2024-04-03 15:10:00,88.0,88.0,87.36,87.54,46900.0,85.191,85.191,84.5714,84.7456,46900.0
2024-04-03 15:20:00,87.55,87.62,87.41,87.47,31388.0,84.7553,84.8231,84.6198,84.6779,31388.0
2024-04-03 15:30:00,87.46,87.83,87.36,87.82,39634.0,84.6682,85.0264,84.5714,85.0167,39634.0
2024-04-03 15:40:00,87.83,88.03,87.77,88.03,47586.0,85.0264,85.22,84.9683,85.22,47586.0
2024-04-03 15:50:00,88.01,88.2,87.85,88.17,307670.0,85.2006,85.3846,85.0457,85.3555,307670.0
2024-04-04 09:30:00,89.76,89.84,89.08,89.25,56990.0,86.8948,86.9722,86.2365,86.4011,56990.0
2024-04-04 09:40:00,89.2,89.31,88.95,89.29,36552.0,86.3526,86.4591,86.1106,86.4398,36552.0
2024-04-04 09:50:00,89.31,89.55,89.28,89.49,24668.0,86.4591,86.6915,86.4301,86.6334,24668.0
2024-04-04 10:00:00,89.49,89.75,89.49,89.66,12110.0,86.6334,86.8851,86.6334,86.798,12110.0
2024-04-04 10:10:00,89.67,89.73,89.54,89.55,50594.0,86.8076,86.8657,86.6818,86.6915,50594.0
2024-04-04 10:20:00,89.59,89.67,89.32,89.67,11623.0,86.7302,86.8076,86.4688,86.8076,11623.0
2024-04-04 10:30:00,89.67,89.72,89.51,89.72,14542.0,86.8076,86.8561,86.6528,86.8561,14542.0
2024-04-04 10:40:00,89.72,89.77,89.56,89.58,21334.0,86.8561,86.9045,86.7012,86.7205,21334.0
2024-04-04 10:50:00,89.57,89.58,89.34,89.4,38785.0,86.7108,86.7205,86.4882,86.5463,38785.0
2024-04-04 11:00:00,89.47,89.75,89.46,89.7,16156.0,86.614,86.8851,86.6044,86.8367,16156.0
2024-04-04 11:10:00,89.69,89.7,89.27,89.33,15605.0,86.827,86.8367,86.4204,86.4785,15605.0
2024-04-04 11:20:00,89.29,89.35,89.17,89.35,20717.0,86.4398,86.4979,86.3236,86.4979,20717.0
2024-04-04 11:30:00,89.35,89.63,89.33,89.63,18746.0,86.4979,86.7689,86.4785,86.7689,18746.0
2024-04-04 11:40:00,89.66,89.76,89.65,89.74,11701.0,86.798,86.8948,86.7883,86.8754,11701.0
2024-04-04 11:50:00,89.75,90.07,89.74,90.07,19442.0,86.8851,87.1949,86.8754,87.1949,19442.0
2024-04-04 12:00:00,90.08,90.18,89.93,90.16,22518.0,87.2046,87.3014,87.0593,87.282,22518.0
2024-04-04 12:10:00,90.15,90.22,89.95,90.02,31239.0,87.2723,87.3401,87.0787,87.1465,31239.0
2024-04-04 12:20:00,90.05,90.15,90.04,90.08,16498.0,87.1755,87.2723,87.1658,87.2046,16498.0
2024-04-04 12:30:00,90.08,90.08,89.88,90.01,12515.0,87.2046,87.2046,87.0109,87.1368,12515.0
2024-04-04 12:40:00,90.0,90.06,89.9,89.91,12102.0,87.1271,87.1852,87.0303,87.04,12102.0
2024-04-04 12:50:00,89.92,90.01,89.89,89.98,12436.0,87.0497,87.1368,87.0206,87.1078,12436.0
2024-04-04 13:00:00,89.96,90.01,89.81,90.01,12839.0,87.0884,87.1368,86.9432,87.1368,12839.0
2024-04-04 13:10:00,90.01,90.1,89.99,90.08,20540.0,87.1368,87.2239,87.1174,87.2046,20540.0
2024-04-04 13:20:00,90.09,90.1,90.02,90.06,19324.0,87.2142,87.2239,87.1465,87.1852,19324.0
2024-04-04 13:30:00,90.07,90.15,89.97,90.11,23568.0,87.1949,87.2723,87.0981,87.2336,23568.0
2024-04-04 13:40:00,90.11,90.11,89.87,89.95,10870.0,87.2336,87.2336,87.0013,87.0787,10870.0
2024-04-04 13:50:00,89.95,90.01,89.79,89.88,20008.0,87.0787,87.1368,86.9238,87.0109,20008.0
2024-04-04 14:00:00,89.88,89.88,89.47,89.5,25151.0,87.0109,87.0109,86.614,86.6431,25151.0
2024-04-04 14:10:00,89.49,89.49,88.97,89.06,32249.0,86.6334,86.6334,86.13,86.2171,32249.0
2024-04-04 14:20:00,89.06,89.19,88.59,88.59,51270.0,86.2171,86.343,85.7621,85.7621,51270.0
2024-04-04 14:30:00,88.57,88.57,88.07,88.35,40148.0,85.7428,85.7428,85.2587,85.5298,40148.0
2024-04-04 14:40:00,88.31,88.31,87.7,87.87,66317.0,85.4911,85.4911,84.9005,85.0651,66317.0
2024-04-04 14:50:00,87.87,87.87,87.13,87.2,54440.0,85.0651,85.0651,84.3487,84.4165,54440.0
2024-04-04 15:00:00,87.15,87.15,86.63,86.81,64576.0,84.3681,84.3681,83.8647,84.0389,64576.0
2024-04-04 15:10:00,86.79,86.8,86.43,86.48,48551.0,84.0196,84.0293,83.6711,83.7195,48551.0
2024-04-04 15:20:00,86.48,86.75,86.1,86.1,83507.0,83.7195,83.9809,83.3516,83.3516,83507.0
2024-04-04 15:30:00,86.12,86.48,86.12,86.22,113237.0,83.371,83.7195,83.371,83.4678,113237.0
2024-04-04 15:40:00,86.18,86.39,86.06,86.33,109144.0,83.4291,83.6323,83.3129,83.5743,109144.0
2024-04-04 15:50:00,86.34,86.76,86.17,86.17,588688.0,83.5839,83.9905,83.4194,83.4194,588688.0
2024-04-05 09:30:00,86.18,86.55,85.9,86.02,52901.0,83.4291,83.7872,83.158,83.2742,52901.0
2024-04-05 09:40:00,86.0,86.52,85.94,86.43,31754.0,83.2548,83.7582,83.1967,83.6711,31754.0
2024-04-05 09:50:00,86.42,86.75,86.33,86.55,28804.0,83.6614,83.9809,83.5743,83.7872,28804.0
2024-04-05 10:00:00,86.55,86.64,86.29,86.53,27919.0,83.7872,83.8744,83.5355,83.7679,27919.0
2024-04-05 10:10:00,86.53,86.82,86.4,86.42,22259.0,83.7679,84.0486,83.642,83.6614,22259.0
2024-04-05 10:20:00,86.43,86.51,86.19,86.27,16400.0,83.6711,83.7485,83.4387,83.5162,16400.0
2024-04-05 10:30:00,86.29,86.66,86.22,86.54,20846.0,83.5355,83.8937,83.4678,83.7776,20846.0
2024-04-05 10:40:00,86.51,86.67,86.45,86.61,22589.0,83.7485,83.9034,83.6904,83.8453,22589.0
2024-04-05 10:50:00,86.6,87.04,86.59,87.0,14935.0,83.8356,84.2616,83.826,84.2229,14935.0
2024-04-05 11:00:00,87.03,87.17,86.92,87.11,80296.0,84.2519,84.3874,84.1454,84.3294,80296.0
2024-04-05 11:10:00,87.07,87.21,86.68,86.91,35299.0,84.2906,84.4262,83.9131,84.1357,35299.0
2024-04-05 11:20:00,86.96,87.2,86.83,87.18,25187.0,84.1842,84.4165,84.0583,84.3971,25187.0
2024-04-05 11:30:00,87.18,87.42,87.09,87.36,36629.0,84.3971,84.6295,84.31,84.5714,36629.0
2024-04-05 11:40:00,87.35,87.44,87.24,87.27,39436.0,84.5617,84.6488,84.4552,84.4843,39436.0
2024-04-05 11:50:00,87.32,87.77,87.32,87.61,14037.0,84.5327,84.9683,84.5327,84.8134,14037.0
2024-04-05 12:00:00,87.63,87.76,87.54,87.73,26454.0,84.8328,84.9586,84.7456,84.9296,26454.0
2024-04-05 12:10:00,87.71,87.76,87.56,87.74,29465.0,84.9102,84.9586,84.765,84.9393,29465.0
2024-04-05 12:20:00,87.75,87.83,87.59,87.66,25334.0,84.9489,85.0264,84.794,84.8618,25334.0
2024-04-05 12:30:00,87.66,87.8,87.52,87.77,26944.0,84.8618,84.9973,84.7263,84.9683,26944.0
2024-04-05 12:40:00,87.76,87.81,87.66,87.72,26439.0,84.9586,85.007,84.8618,84.9199,26439.0
2024-04-05 12:50:00,87.74,88.1,87.74,88.05,22906.0,84.9393,85.2878,84.9393,85.2394,22906.0
2024-04-05 13:00:00,88.04,88.06,87.68,87.77,24107.0,85.2297,85.249,84.8812,84.9683,24107.0
2024-04-05 13:10:00,87.77,87.88,87.69,87.76,29430.0,84.9683,85.0748,84.8909,84.9586,29430.0
2024-04-05 13:20:00,87.75,87.85,87.72,87.79,14996.0,84.9489,85.0457,84.9199,84.9877,14996.0
2024-04-05 13:30:00,87.81,87.98,87.8,87.82,18499.0,85.007,85.1716,84.9973,85.0167,18499.0
2024-04-05 13:40:00,87.83,87.89,87.58,87.7,18220.0,85.0264,85.0845,84.7844,84.9005,18220.0
2024-04-05 13:50:00,87.7,87.78,87.34,87.42,29599.0,84.9005,84.978,84.552,84.6295,29599.0
2024-04-05 14:00:00,87.42,87.65,87.16,87.65,26984.0,84.6295,84.8521,84.3778,84.8521,26984.0
2024-04-05 14:10:00,87.63,87.73,87.43,87.47,34413.0,84.8328,84.9296,84.6391,84.6779,34413.0
2024-04-05 14:20:00,87.48,87.61,87.25,87.34,48405.0,84.6876,84.8134,84.4649,84.552,48405.0
2024-04-05 14:30:00,87.36,87.72,87.36,87.7,26036.0,84.5714,84.9199,84.5714,84.9005,26036.0
2024-04-05 14:40:00,87.7,87.73,87.31,87.33,31072.0,84.9005,84.9296,84.523,84.5423,31072.0
2024-04-05 14:50:00,87.35,87.42,87.25,87.37,18648.0,84.5617,84.6295,84.4649,84.5811,18648.0
2024-04-05 15:00:00,87.33,87.44,87.25,87.33,24676.0,84.5423,84.6488,84.4649,84.5423,24676.0
2024-04-05 15:10:00,87.33,87.45,87.32,87.44,34309.0,84.5423,84.6585,84.5327,84.6488,34309.0
2024-04-05 15:20:00,87.45,87.5,87.33,87.45,36365.0,84.6585,84.7069,84.5423,84.6585,36365.0
2024-04-05 15:30:00,87.44,87.72,87.4,87.54,36786.0,84.6488,84.9199,84.6101,84.7456,36786.0
2024-04-05 15:40:00,87.57,87.62,87.39,87.4,78742.0,84.7747,84.8231,84.6004,84.6101,78742.0
2024-04-05 15:50:00,87.41,87.7,87.35,87.57,377057.0,84.6198,84.9005,84.5617,84.7747,377057.0
2024-04-08 09:30:00,87.86,88.23,87.57,88.11,130367.0,85.0554,85.4136,84.7747,85.2974,130367.0
2024-04-08 09:40:00,88.17,88.62,88.02,88.14,42596.0,85.3555,85.7912,85.2103,85.3265,42596.0
2024-04-08 09:50:00,88.16,88.35,88.04,88.35,20528.0,85.3458,85.5298,85.2297,85.5298,20528.0
2024-04-08 10:00:00,88.34,88.61,88.27,88.5,31816.0,85.5201,85.7815,85.4523,85.675,31816.0
2024-04-08 10:10:00,88.54,88.68,88.41,88.55,43665.0,85.7137,85.8492,85.5879,85.7234,43665.0
2024-04-08 10:20:00,88.59,88.87,88.51,88.84,29401.0,85.7621,86.0332,85.6847,86.0041,29401.0
2024-04-08 10:30:00,88.85,89.24,88.85,89.1,42415.0,86.0138,86.3914,86.0138,86.2558,42415.0
2024-04-08 10:40:00,89.11,89.26,89.03,89.25,40972.0,86.2655,86.4107,86.1881,86.4011,40972.0
2024-04-08 10:50:00,89.27,89.37,89.05,89.05,60529.0,86.4204,86.5172,86.2074,86.2074,60529.0
2024-04-08 11:00:00,89.05,89.06,88.7,88.77,36589.0,86.2074,86.2171,85.8686,85.9364,36589.0
2024-04-08 11:10:00,88.75,88.86,88.63,88.72,34283.0,85.917,86.0235,85.8008,85.888,34283.0
2024-04-08 11:20:00,88.71,88.86,88.59,88.65,52297.0,85.8783,86.0235,85.7621,85.8202,52297.0
2024-04-08 11:30:00,88.64,88.64,88.26,88.4,29513.0,85.8105,85.8105,85.4427,85.5782,29513.0
2024-04-08 11:40:00,88.39,88.49,88.3,88.41,23780.0,85.5685,85.6653,85.4814,85.5879,23780.0
2024-04-08 11:50:00,88.41,88.51,88.28,88.37,29178.0,85.5879,85.6847,85.462,85.5491,29178.0
2024-04-08 12:00:00,88.35,88.35,88.21,88.3,47671.0,85.5298,85.5298,85.3943,85.4814,47671.0
2024-04-08 12:10:00,88.26,88.49,88.1,88.39,32776.0,85.4427,85.6653,85.2878,85.5685,32776.0
2024-04-08 12:20:00,88.38,88.47,88.27,88.46,42477.0,85.5588,85.646,85.4523,85.6363,42477.0
2024-04-08 12:30:00,88.45,88.61,88.43,88.54,23767.0,85.6266,85.7815,85.6072,85.7137,23767.0
2024-04-08 12:40:00,88.51,88.7,88.5,88.68,45310.0,85.6847,85.8686,85.675,85.8492,45310.0
2024-04-08 12:50:00,88.65,88.94,88.62,88.91,61912.0,85.8202,86.1009,85.7912,86.0719,61912.0
2024-04-08 13:00:00,88.91,88.93,88.66,88.83,55969.0,86.0719,86.0913,85.8299,85.9945,55969.0
2024-04-08 13:10:00,88.84,88.87,88.73,88.87,44543.0,86.0041,86.0332,85.8977,86.0332,44543.0
2024-04-08 13:20:00,88.87,88.95,88.8,88.94,35987.0,86.0332,86.1106,85.9654,86.1009,35987.0
2024-04-08 13:30:00,88.96,89.03,88.88,88.88,28613.0,86.1203,86.1881,86.0429,86.0429,28613.0
2024-04-08 13:40:00,88.88,88.9,88.71,88.81,28688.0,86.0429,86.0622,85.8783,85.9751,28688.0
2024-04-08 13:50:00,88.81,88.95,88.8,88.91,27102.0,85.9751,86.1106,85.9654,86.0719,27102.0
2024-04-08 14:00:00,88.93,89.04,88.84,89.03,40506.0,86.0913,86.1978,86.0041,86.1881,40506.0
2024-04-08 14:10:00,89.03,89.05,88.95,88.98,45891.0,86.1881,86.2074,86.1106,86.1397,45891.0
2024-04-08 14:20:00,88.98,89.06,88.88,89.0,32510.0,86.1397,86.2171,86.0429,86.159,32510.0
2024-04-08 14:30:00,89.0,89.06,88.95,88.97,73505.0,86.159,86.2171,86.1106,86.13,73505.0
2024-04-08 14:40:00,88.96,89.04,88.9,89.0,49177.0,86.1203,86.1978,86.0622,86.159,49177.0
2024-04-08 14:50:00,88.99,89.21,88.98,89.21,33080.0,86.1494,86.3623,86.1397,86.3623,33080.0
2024-04-08 15:00:00,89.21,89.21,89.02,89.17,41493.0,86.3623,86.3623,86.1784,86.3236,41493.0
2024-04-08 15:10:00,89.16,89.25,89.11,89.18,45113.0,86.3139,86.4011,86.2655,86.3333,45113.0
2024-04-08 15:20:00,89.17,89.21,89.11,89.2,59994.0,86.3236,86.3623,86.2655,86.3526,59994.0
2024-04-08 15:30:00,89.19,89.31,89.13,89.21,53754.0,86.343,86.4591,86.2849,86.3623,53754.0
2024-04-08 15:40:00,89.2,89.31,89.09,89.14,160928.0,86.3526,86.4591,86.2462,86.2946,160928.0
2024-04-08 15:50:00,89.14,89.27,89.07,89.16,692623.0,86.2946,86.4204,86.2268,86.3139,692623.0
2024-04-09 09:30:00,90.26,90.99,90.05,90.94,92543.0,87.3788,88.0855,87.1755,88.0371,92543.0
2024-04-09 09:40:00,90.94,90.98,90.14,90.25,49360.0,88.0371,88.0758,87.2626,87.3691,49360.0
2024-04-09 09:50:00,90.22,90.52,90.13,90.51,37020.0,87.3401,87.6305,87.253,87.6208,37020.0
2024-04-09 10:00:00,90.51,91.08,90.39,91.06,51106.0,87.6208,88.1726,87.5047,88.1533,51106.0
2024-04-09 10:10:00,91.1,91.53,90.92,91.51,60823.0,88.192,88.6083,88.0177,88.5889,60823.0
2024-04-09 10:20:00,91.5,91.55,91.0,91.03,31871.0,88.5792,88.6276,88.0952,88.1242,31871.0
2024-04-09 10:30:00,90.97,90.99,90.49,90.7,21699.0,88.0661,88.0855,87.6015,87.8048,21699.0
2024-04-09 10:40:00,90.73,90.82,90.44,90.63,52326.0,87.8338,87.9209,87.5531,87.737,52326.0
2024-04-09 10:50:00,90.65,90.78,90.42,90.72,28197.0,87.7564,87.8822,87.5337,87.8241,28197.0
2024-04-09 11:00:00,90.7,90.82,90.55,90.76,25414.0,87.8048,87.9209,87.6596,87.8629,25414.0
2024-04-09 11:10:00,90.73,90.85,90.62,90.7,24871.0,87.8338,87.95,87.7273,87.8048,24871.0
2024-04-09 11:20:00,90.7,90.71,90.35,90.47,25506.0,87.8048,87.8144,87.4659,87.5821,25506.0
2024-04-09 11:30:00,90.46,90.51,90.3,90.45,36582.0,87.5724,87.6208,87.4175,87.5627,36582.0
2024-04-09 11:40:00,90.45,90.86,90.44,90.84,32499.0,87.5627,87.9597,87.5531,87.9403,32499.0
2024-04-09 11:50:00,90.84,90.85,90.53,90.53,13766.0,87.9403,87.95,87.6402,87.6402,13766.0
2024-04-09 12:00:00,90.52,90.6,90.42,90.58,18131.0,87.6305,87.708,87.5337,87.6886,18131.0
2024-04-09 12:10:00,90.6,90.82,90.54,90.76,14911.0,87.708,87.9209,87.6499,87.8629,14911.0
2024-04-09 12:20:00,90.77,90.81,90.6,90.64,24134.0,87.8725,87.9113,87.708,87.7467,24134.0
2024-04-09 12:30:00,90.64,90.77,90.63,90.7,36150.0,87.7467,87.8725,87.737,87.8048,36150.0
2024-04-09 12:40:00,90.7,90.76,90.63,90.73,25943.0,87.8048,87.8629,87.737,87.8338,25943.0
2024-04-09 12:50:00,90.72,90.76,90.56,90.57,20285.0,87.8241,87.8629,87.6692,87.6789,20285.0
2024-04-09 13:00:00,90.54,90.81,90.42,90.8,25940.0,87.6499,87.9113,87.5337,87.9016,25940.0
2024-04-09 13:10:00,90.81,90.82,90.65,90.74,12542.0,87.9113,87.9209,87.7564,87.8435,12542.0
2024-04-09 13:20:00,90.79,90.95,90.77,90.82,19466.0,87.8919,88.0468,87.8725,87.9209,19466.0
2024-04-09 13:30:00,90.81,91.04,90.8,91.03,42161.0,87.9113,88.1339,87.9016,88.1242,42161.0
2024-04-09 13:40:00,91.03,91.06,90.72,90.76,29926.0,88.1242,88.1533,87.8241,87.8629,29926.0
2024-04-09 13:50:00,90.77,90.84,90.63,90.66,29706.0,87.8725,87.9403,87.737,87.766,29706.0
2024-04-09 14:00:00,90.66,90.75,90.52,90.73,19726.0,87.766,87.8532,87.6305,87.8338,19726.0
2024-04-09 14:10:00,90.75,90.83,90.72,90.8,19038.0,87.8532,87.9306,87.8241,87.9016,19038.0
2024-04-09 14:20:00,90.81,90.97,90.78,90.9,21596.0,87.9113,88.0661,87.8822,87.9984,21596.0
2024-04-09 14:30:00,90.91,91.04,90.86,90.98,18184.0,88.0081,88.1339,87.9597,88.0758,18184.0
2024-04-09 14:40:00,90.98,91.05,90.85,90.86,25042.0,88.0758,88.1436,87.95,87.9597,25042.0
2024-04-09 14:50:00,90.84,90.98,90.81,90.94,30187.0,87.9403,88.0758,87.9113,88.0371,30187.0
2024-04-09 15:00:00,90.93,90.94,90.55,90.61,37013.0,88.0274,88.0371,87.6596,87.7176,37013.0
2024-04-09 15:10:00,90.59,90.82,90.54,90.82,25879.0,87.6983,87.9209,87.6499,87.9209,25879.0
2024-04-09 15:20:00,90.81,91.36,90.8,91.36,41805.0,87.9113,88.4437,87.9016,88.4437,41805.0
2024-04-09 15:30:00,91.35,91.48,91.2,91.2,50065.0,88.434,88.5599,88.2888,88.2888,50065.0
2024-04-09 15:40:00,91.23,91.3,91.09,91.28,62393.0,88.3179,88.3856,88.1823,88.3663,62393.0
2024-04-09 15:50:00,91.27,91.82,91.21,91.79,569765.0,88.3566,88.889,88.2985,88.86,569765.0
2024-04-10 09:30:00,89.48,89.62,89.01,89.27,150382.0,86.6237,86.7592,86.1687,86.4204,150382.0
2024-04-10 09:40:00,89.22,89.38,88.5,88.68,64761.0,86.372,86.5269,85.675,85.8492,64761.0
2024-04-10 09:50:00,88.79,89.33,88.74,89.31,46683.0,85.9557,86.4785,85.9073,86.4591,46683.0
2024-04-10 10:00:00,89.28,89.49,89.08,89.38,116063.0,86.4301,86.6334,86.2365,86.5269,116063.0
2024-04-10 10:10:00,89.4,89.41,88.68,88.89,53944.0,86.5463,86.5559,85.8492,86.0525,53944.0
2024-04-10 10:20:00,88.9,89.16,88.81,88.94,30450.0,86.0622,86.3139,85.9751,86.1009,30450.0
2024-04-10 10:30:00,88.96,89.35,88.86,89.26,31791.0,86.1203,86.4979,86.0235,86.4107,31791.0
2024-04-10 10:40:00,89.24,89.31,88.79,88.86,27082.0,86.3914,86.4591,85.9557,86.0235,27082.0
2024-04-10 10:50:00,88.87,88.93,88.59,88.76,31722.0,86.0332,86.0913,85.7621,85.9267,31722.0
2024-04-10 11:00:00,88.77,88.84,88.58,88.72,23226.0,85.9364,86.0041,85.7524,85.888,23226.0
2024-04-10 11:10:00,88.7,88.83,88.62,88.73,18084.0,85.8686,85.9945,85.7912,85.8977,18084.0
2024-04-10 11:20:00,88.71,88.92,88.67,88.92,21611.0,85.8783,86.0816,85.8396,86.0816,21611.0
2024-04-10 11:30:00,88.91,88.91,88.67,88.67,23011.0,86.0719,86.0719,85.8396,85.8396,23011.0
2024-04-10 11:40:00,88.71,88.72,88.52,88.7,22748.0,85.8783,85.888,85.6944,85.8686,22748.0
2024-04-10 11:50:00,88.69,88.74,88.57,88.67,40876.0,85.8589,85.9073,85.7428,85.8396,40876.0
2024-04-10 12:00:00,88.65,88.73,88.42,88.45,33518.0,85.8202,85.8977,85.5975,85.6266,33518.0
2024-04-10 12:10:00,88.45,88.5,88.3,88.39,37057.0,85.6266,85.675,85.4814,85.5685,37057.0
2024-04-10 12:20:00,88.39,88.57,88.34,88.57,24450.0,85.5685,85.7428,85.5201,85.7428,24450.0
2024-04-10 12:30:00,88.57,88.81,88.57,88.61,32018.0,85.7428,85.9751,85.7428,85.7815,32018.0
2024-04-10 12:40:00,88.61,88.68,88.49,88.57,23047.0,85.7815,85.8492,85.6653,85.7428,23047.0
2024-04-10 12:50:00,88.57,88.72,88.49,88.66,40000.0,85.7428,85.888,85.6653,85.8299,40000.0
2024-04-10 13:00:00,88.66,88.74,88.09,88.09,43531.0,85.8299,85.9073,85.2781,85.2781,43531.0
2024-04-10 13:10:00,88.09,88.67,88.06,88.59,37248.0,85.2781,85.8396,85.249,85.7621,37248.0
2024-04-10 13:20:00,88.61,88.86,88.32,88.32,32556.0,85.7815,86.0235,85.5007,85.5007,32556.0
2024-04-10 13:30:00,88.29,88.4,88.11,88.23,93854.0,85.4717,85.5782,85.2974,85.4136,93854.0
2024-04-10 13:40:00,88.21,88.39,88.15,88.39,59376.0,85.3943,85.5685,85.3362,85.5685,59376.0
2024-04-10 13:50:00,88.39,88.57,88.2,88.46,38441.0,85.5685,85.7428,85.3846,85.6363,38441.0
2024-04-10 14:00:00,88.45,88.67,88.28,88.38,39797.0,85.6266,85.8396,85.462,85.5588,39797.0
2024-04-10 14:10:00,88.41,88.51,88.2,88.27,17808.0,85.5879,85.6847,85.3846,85.4523,17808.0
2024-04-10 14:20:00,88.29,88.44,88.08,88.17,40292.0,85.4717,85.6169,85.2684,85.3555,40292.0
2024-04-10 14:30:00,88.14,88.33,88.09,88.33,19848.0,85.3265,85.5104,85.2781,85.5104,19848.0
2024-04-10 14:40:00,88.32,88.43,88.3,88.43,21522.0,85.5007,85.6072,85.4814,85.6072,21522.0
2024-04-10 14:50:00,88.42,88.48,87.97,87.97,18591.0,85.5975,85.6556,85.1619,85.1619,18591.0
2024-04-10 15:00:00,87.98,88.18,87.94,88.17,35001.0,85.1716,85.3652,85.1329,85.3555,35001.0
2024-04-10 15:10:00,88.2,88.54,88.16,88.47,24020.0,85.3846,85.7137,85.3458,85.646,24020.0
2024-04-10 15:20:00,88.47,88.55,88.22,88.23,64214.0,85.646,85.7234,85.4039,85.4136,64214.0
2024-04-10 15:30:00,88.22,88.25,87.99,87.99,82794.0,85.4039,85.433,85.1813,85.1813,82794.0
2024-04-10 15:40:00,88.01,88.55,88.0,88.48,99026.0,85.2006,85.7234,85.191,85.6556,99026.0
2024-04-10 15:50:00,88.49,88.49,88.05,88.1,426271.0,85.6653,85.6653,85.2394,85.2878,426271.0
2024-04-11 09:30:00,88.79,88.79,88.18,88.24,36930.0,85.9557,85.9557,85.3652,85.4233,36930.0
2024-04-11 09:40:00,88.23,88.64,88.17,88.3,11319.0,85.4136,85.8105,85.3555,85.4814,11319.0
2024-04-11 09:50:00,88.33,88.55,88.17,88.25,19362.0,85.5104,85.7234,85.3555,85.433,19362.0
2024-04-11 10:00:00,88.2,88.2,87.88,88.04,23097.0,85.3846,85.3846,85.0748,85.2297,23097.0
2024-04-11 10:10:00,88.09,88.1,87.74,87.91,53384.0,85.2781,85.2878,84.9393,85.1038,53384.0
2024-04-11 10:20:00,87.9,88.2,87.87,88.0,50105.0,85.0941,85.3846,85.0651,85.191,50105.0
2024-04-11 10:30:00,88.03,88.31,87.98,88.19,35615.0,85.22,85.4911,85.1716,85.3749,35615.0
2024-04-11 10:40:00,88.2,88.24,87.88,87.89,26635.0,85.3846,85.4233,85.0748,85.0845,26635.0
2024-04-11 10:50:00,87.91,87.91,87.6,87.62,14815.0,85.1038,85.1038,84.8037,84.8231,14815.0
2024-04-11 11:00:00,87.64,88.03,87.58,87.78,33150.0,84.8424,85.22,84.7844,84.978,33150.0
2024-04-11 11:10:00,87.75,88.04,87.73,87.89,9560.0,84.9489,85.2297,84.9296,85.0845,9560.0
2024-04-11 11:20:00,87.91,87.98,87.62,87.63,23210.0,85.1038,85.1716,84.8231,84.8328,23210.0
2024-04-11 11:30:00,87.65,87.78,87.63,87.77,14854.0,84.8521,84.978,84.8328,84.9683,14854.0
2024-04-11 11:40:00,87.77,87.84,87.59,87.77,33316.0,84.9683,85.0361,84.794,84.9683,33316.0
2024-04-11 11:50:00,87.79,88.09,87.76,88.09,61254.0,84.9877,85.2781,84.9586,85.2781,61254.0
2024-04-11 12:00:00,88.11,88.21,87.89,87.89,17898.0,85.2974,85.3943,85.0845,85.0845,17898.0
2024-04-11 12:10:00,87.9,87.98,87.88,87.93,8323.0,85.0941,85.1716,85.0748,85.1232,8323.0
2024-04-11 12:20:00,87.94,87.99,87.74,87.76,9158.0,85.1329,85.1813,84.9393,84.9586,9158.0
2024-04-11 12:30:00,87.72,87.83,87.66,87.73,14851.0,84.9199,85.0264,84.8618,84.9296,14851.0
2024-04-11 12:40:00,87.74,87.89,87.69,87.89,8436.0,84.9393,85.0845,84.8909,85.0845,8436.0
2024-04-11 12:50:00,87.9,87.91,87.62,87.67,19353.0,85.0941,85.1038,84.8231,84.8715,19353.0
2024-04-11 13:00:00,87.67,88.21,87.55,88.11,92335.0,84.8715,85.3943,84.7553,85.2974,92335.0
2024-04-11 13:10:00,88.11,88.39,88.06,88.32,66601.0,85.2974,85.5685,85.249,85.5007,66601.0
2024-04-11 13:20:00,88.32,88.58,88.31,88.45,34785.0,85.5007,85.7524,85.4911,85.6266,34785.0
2024-04-11 13:30:00,88.46,88.56,88.35,88.37,24347.0,85.6363,85.7331,85.5298,85.5491,24347.0
2024-04-11 13:40:00,88.37,88.62,88.29,88.51,22007.0,85.5491,85.7912,85.4717,85.6847,22007.0
2024-04-11 13:50:00,88.54,88.68,88.51,88.67,14415.0,85.7137,85.8492,85.6847,85.8396,14415.0
2024-04-11 14:00:00,88.68,89.05,88.63,89.0,24160.0,85.8492,86.2074,85.8008,86.159,24160.0
2024-04-11 14:10:00,88.99,89.02,88.73,88.79,63309.0,86.1494,86.1784,85.8977,85.9557,63309.0
2024-04-11 14:20:00,88.77,88.88,88.65,88.88,41550.0,85.9364,86.0429,85.8202,86.0429,41550.0
2024-04-11 14:30:00,88.9,89.01,88.77,89.01,37353.0,86.0622,86.1687,85.9364,86.1687,37353.0
2024-04-11 14:40:00,89.02,89.07,88.76,88.82,81564.0,86.1784,86.2268,85.9267,85.9848,81564.0
2024-04-11 14:50:00,88.83,88.86,88.69,88.79,59616.0,85.9945,86.0235,85.8589,85.9557,59616.0
2024-04-11 15:00:00,88.82,89.25,88.82,89.13,28102.0,85.9848,86.4011,85.9848,86.2849,28102.0
2024-04-11 15:10:00,89.14,89.38,89.11,89.19,73356.0,86.2946,86.5269,86.2655,86.343,73356.0
2024-04-11 15:20:00,89.19,89.43,89.19,89.4,37239.0,86.343,86.5753,86.343,86.5463,37239.0
2024-04-11 15:30:00,89.4,89.42,89.23,89.4,41448.0,86.5463,86.5656,86.3817,86.5463,41448.0
2024-04-11 15:40:00,89.4,89.49,89.26,89.31,101859.0,86.5463,86.6334,86.4107,86.4591,101859.0
2024-04-11 15:50:00,89.31,89.46,89.16,89.27,328799.0,86.4591,86.6044,86.3139,86.4204,328799.0
2024-04-12 09:30:00,87.69,88.11,87.43,88.03,38281.0,84.8909,85.2974,84.6391,85.22,38281.0
2024-04-12 09:40:00,87.99,88.61,87.97,88.27,31994.0,85.1813,85.7815,85.1619,85.4523,31994.0
2024-04-12 09:50:00,88.31,88.36,87.99,88.09,21285.0,85.4911,85.5395,85.1813,85.2781,21285.0
2024-04-12 10:00:00,88.08,88.11,87.59,87.7,42717.0,85.2684,85.2974,84.794,84.9005,42717.0
2024-04-12 10:10:00,87.69,87.84,87.56,87.81,34600.0,84.8909,85.0361,84.765,85.007,34600.0
2024-04-12 10:20:00,87.71,87.82,87.56,87.62,15655.0,84.9102,85.0167,84.765,84.8231,15655.0
2024-04-12 10:30:00,87.56,87.64,87.26,87.39,19461.0,84.765,84.8424,84.4746,84.6004,19461.0
2024-04-12 10:40:00,87.37,87.44,87.15,87.15,16912.0,84.5811,84.6488,84.3681,84.3681,16912.0
2024-04-12 10:50:00,87.13,87.31,87.09,87.16,28400.0,84.3487,84.523,84.31,84.3778,28400.0
2024-04-12 11:00:00,87.14,87.34,86.92,86.95,54968.0,84.3584,84.552,84.1454,84.1745,54968.0
2024-04-12 11:10:00,86.98,87.14,86.9,87.13,17345.0,84.2035,84.3584,84.1261,84.3487,17345.0
2024-04-12 11:20:00,87.12,87.23,87.01,87.23,25490.0,84.339,84.4455,84.2326,84.4455,25490.0
2024-04-12 11:30:00,87.24,87.32,87.02,87.03,23178.0,84.4552,84.5327,84.2422,84.2519,23178.0
2024-04-12 11:40:00,87.06,87.09,86.88,86.89,58368.0,84.281,84.31,84.1067,84.1164,58368.0
2024-04-12 11:50:00,86.89,86.92,86.82,86.88,33958.0,84.1164,84.1454,84.0486,84.1067,33958.0
2024-04-12 12:00:00,86.9,86.91,86.68,86.73,32767.0,84.1261,84.1357,83.9131,83.9615,32767.0
2024-04-12 12:10:00,86.74,86.77,86.59,86.59,36830.0,83.9712,84.0002,83.826,83.826,36830.0
2024-04-12 12:20:00,86.61,86.61,86.34,86.42,31892.0,83.8453,83.8453,83.5839,83.6614,31892.0
2024-04-12 12:30:00,86.38,86.44,86.23,86.37,29798.0,83.6227,83.6808,83.4775,83.613,29798.0
2024-04-12 12:40:00,86.37,86.41,86.19,86.19,26872.0,83.613,83.6517,83.4387,83.4387,26872.0
2024-04-12 12:50:00,86.22,86.42,86.21,86.27,30112.0,83.4678,83.6614,83.4581,83.5162,30112.0
2024-04-12 13:00:00,86.28,86.31,86.02,86.09,28814.0,83.5259,83.5549,83.2742,83.3419,28814.0
2024-04-12 13:10:00,86.1,86.34,86.09,86.11,44929.0,83.3516,83.5839,83.3419,83.3613,44929.0
2024-04-12 13:20:00,86.1,86.12,85.89,86.0,34117.0,83.3516,83.371,83.1483,83.2548,34117.0
2024-04-12 13:30:00,85.99,86.07,85.89,86.06,37205.0,83.2451,83.3226,83.1483,83.3129,37205.0
2024-04-12 13:40:00,86.06,86.31,86.03,86.21,38146.0,83.3129,83.5549,83.2838,83.4581,38146.0
2024-04-12 13:50:00,86.22,86.29,86.04,86.07,37209.0,83.4678,83.5355,83.2935,83.3226,37209.0
2024-04-12 14:00:00,86.04,86.24,85.92,86.14,39918.0,83.2935,83.4871,83.1774,83.3903,39918.0
2024-04-12 14:10:00,86.14,86.4,86.12,86.27,42881.0,83.3903,83.642,83.371,83.5162,42881.0
2024-04-12 14:20:00,86.26,86.36,86.15,86.2,21473.0,83.5065,83.6033,83.4,83.4484,21473.0
2024-04-12 14:30:00,86.16,86.18,86.05,86.06,31452.0,83.4097,83.4291,83.3032,83.3129,31452.0
2024-04-12 14:40:00,86.06,86.24,86.02,86.1,29158.0,83.3129,83.4871,83.2742,83.3516,29158.0
2024-04-12 14:50:00,86.13,86.24,85.96,85.97,36013.0,83.3806,83.4871,83.2161,83.2258,36013.0
2024-04-12 15:00:00,85.97,86.09,85.88,85.97,71199.0,83.2258,83.3419,83.1386,83.2258,71199.0
2024-04-12 15:10:00,85.95,85.97,85.67,85.81,81671.0,83.2064,83.2258,82.9353,83.0709,81671.0
2024-04-12 15:20:00,85.78,85.83,85.65,85.67,121163.0,83.0418,83.0902,82.916,82.9353,121163.0
2024-04-12 15:30:00,85.67,85.91,85.67,85.72,86701.0,82.9353,83.1677,82.9353,82.9837,86701.0
2024-04-12 15:40:00,85.73,86.35,85.73,86.33,159599.0,82.9934,83.5936,82.9934,83.5743,159599.0
2024-04-12 15:50:00,86.34,86.44,85.56,85.63,791803.0,83.5839,83.6808,82.8288,82.8966,791803.0
2024-04-15 09:30:00,87.71,87.84,86.81,87.63,85287.0,84.9102,85.0361,84.0389,84.8328,85287.0
2024-04-15 09:40:00,87.65,87.73,87.28,87.43,32587.0,84.8521,84.9296,84.4939,84.6391,32587.0
2024-04-15 09:50:00,87.42,87.45,87.14,87.39,26992.0,84.6295,84.6585,84.3584,84.6004,26992.0
2024-04-15 10:00:00,87.4,87.44,86.64,86.64,36303.0,84.6101,84.6488,83.8744,83.8744,36303.0
2024-04-15 10:10:00,86.62,86.82,86.42,86.8,29047.0,83.855,84.0486,83.6614,84.0293,29047.0
2024-04-15 10:20:00,86.74,86.8,86.58,86.63,29403.0,83.9712,84.0293,83.8163,83.8647,29403.0
2024-04-15 10:30:00,86.63,86.88,86.52,86.65,36287.0,83.8647,84.1067,83.7582,83.884,36287.0
2024-04-15 10:40:00,86.66,87.02,86.63,87.0,36974.0,83.8937,84.2422,83.8647,84.2229,36974.0
2024-04-15 10:50:00,87.02,87.03,86.62,86.64,46789.0,84.2422,84.2519,83.855,83.8744,46789.0
2024-04-15 11:00:00,86.65,86.97,86.63,86.94,30637.0,83.884,84.1938,83.8647,84.1648,30637.0
2024-04-15 11:10:00,86.94,87.16,86.85,86.9,44218.0,84.1648,84.3778,84.0777,84.1261,44218.0
2024-04-15 11:20:00,86.91,87.39,86.88,87.31,29046.0,84.1357,84.6004,84.1067,84.523,29046.0
2024-04-15 11:30:00,87.31,87.59,87.31,87.38,66099.0,84.523,84.794,84.523,84.5907,66099.0
2024-04-15 11:40:00,87.39,87.46,87.26,87.36,29186.0,84.6004,84.6682,84.4746,84.5714,29186.0
2024-04-15 11:50:00,87.34,87.71,87.34,87.5,40242.0,84.552,84.9102,84.552,84.7069,40242.0
2024-04-15 12:00:00,87.5,87.78,87.42,87.77,43243.0,84.7069,84.978,84.6295,84.9683,43243.0
2024-04-15 12:10:00,87.75,87.76,87.53,87.55,44172.0,84.9489,84.9586,84.736,84.7553,44172.0
2024-04-15 12:20:00,87.56,87.62,87.26,87.4,35455.0,84.765,84.8231,84.4746,84.6101,35455.0
2024-04-15 12:30:00,87.38,87.4,87.19,87.28,47589.0,84.5907,84.6101,84.4068,84.4939,47589.0
2024-04-15 12:40:00,87.31,87.38,87.18,87.2,17928.0,84.523,84.5907,84.3971,84.4165,17928.0
2024-04-15 12:50:00,87.21,87.24,87.06,87.11,30428.0,84.4262,84.4552,84.281,84.3294,30428.0
2024-04-15 13:00:00,87.11,87.11,86.92,87.06,28465.0,84.3294,84.3294,84.1454,84.281,28465.0
2024-04-15 13:10:00,87.08,87.08,86.56,86.56,25434.0,84.3003,84.3003,83.7969,83.7969,25434.0
2024-04-15 13:20:00,86.58,86.58,86.03,86.1,45529.0,83.8163,83.8163,83.2838,83.3516,45529.0
2024-04-15 13:30:00,86.05,86.06,85.56,85.63,42391.0,83.3032,83.3129,82.8288,82.8966,42391.0
2024-04-15 13:40:00,85.63,85.81,85.51,85.64,33269.0,82.8966,83.0709,82.7804,82.9063,33269.0
2024-04-15 13:50:00,85.62,85.91,85.49,85.8,28674.0,82.8869,83.1677,82.7611,83.0612,28674.0
2024-04-15 14:00:00,85.83,85.83,85.59,85.77,23949.0,83.0902,83.0902,82.8579,83.0321,23949.0
2024-04-15 14:10:00,85.78,85.78,85.52,85.7,32459.0,83.0418,83.0418,82.7901,82.9644,32459.0
2024-04-15 14:20:00,85.68,85.73,85.5,85.62,24469.0,82.945,82.9934,82.7708,82.8869,24469.0
2024-04-15 14:30:00,85.6,85.94,85.56,85.65,33571.0,82.8676,83.1967,82.8288,82.916,33571.0
2024-04-15 14:40:00,85.66,85.69,85.46,85.48,21222.0,82.9257,82.9547,82.732,82.7514,21222.0
2024-04-15 14:50:00,85.49,85.53,85.33,85.44,28695.0,82.7611,82.7998,82.6062,82.7127,28695.0
2024-04-15 15:00:00,85.44,85.46,85.12,85.29,60523.0,82.7127,82.732,82.4029,82.5675,60523.0
2024-04-15 15:10:00,85.29,85.31,85.05,85.08,30417.0,82.5675,82.5868,82.3351,82.3642,30417.0
2024-04-15 15:20:00,85.1,85.33,85.05,85.07,44263.0,82.3835,82.6062,82.3351,82.3545,44263.0
2024-04-15 15:30:00,85.06,85.42,85.05,85.41,41704.0,82.3448,82.6933,82.3351,82.6836,41704.0
2024-04-15 15:40:00,85.38,85.79,85.24,85.79,54514.0,82.6546,83.0515,82.5191,83.0515,54514.0
2024-04-15 15:50:00,85.76,85.84,85.58,85.69,382523.0,83.0225,83.0999,82.8482,82.9547,382523.0
2024-04-16 09:30:00,86.14,86.23,85.59,85.59,55878.0,83.3903,83.4775,82.8579,82.8579,55878.0
2024-04-16 09:40:00,85.51,85.96,85.5,85.59,15752.0,82.7804,83.2161,82.7708,82.8579,15752.0
2024-04-16 09:50:00,85.56,85.72,85.46,85.69,13895.0,82.8288,82.9837,82.732,82.9547,13895.0
2024-04-16 10:00:00,85.68,85.86,85.58,85.75,39211.0,82.945,83.1193,82.8482,83.0128,39211.0
2024-04-16 10:10:00,85.72,86.37,85.68,86.12,34719.0,82.9837,83.613,82.945,83.371,34719.0
2024-04-16 10:20:00,86.2,86.23,85.83,85.84,17990.0,83.4484,83.4775,83.0902,83.0999,17990.0
2024-04-16 10:30:00,85.86,85.9,85.53,85.77,27891.0,83.1193,83.158,82.7998,83.0321,27891.0
2024-04-16 10:40:00,85.8,86.12,85.79,86.04,37032.0,83.0612,83.371,83.0515,83.2935,37032.0
2024-04-16 10:50:00,85.99,86.04,85.7,85.75,26089.0,83.2451,83.2935,82.9644,83.0128,26089.0
2024-04-16 11:00:00,85.76,86.16,85.67,86.08,48881.0,83.0225,83.4097,82.9353,83.3322,48881.0
2024-04-16 11:10:00,86.09,86.3,86.09,86.26,55381.0,83.3419,83.5452,83.3419,83.5065,55381.0
2024-04-16 11:20:00,86.27,86.6,86.22,86.59,43865.0,83.5162,83.8356,83.4678,83.826,43865.0
2024-04-16 11:30:00,86.58,86.59,86.35,86.43,47184.0,83.8163,83.826,83.5936,83.6711,47184.0
2024-04-16 11:40:00,86.43,86.58,86.39,86.53,35189.0,83.6711,83.8163,83.6323,83.7679,35189.0
2024-04-16 11:50:00,86.54,86.82,86.53,86.64,27231.0,83.7776,84.0486,83.7679,83.8744,27231.0
2024-04-16 12:00:00,86.63,86.81,86.45,86.79,51721.0,83.8647,84.0389,83.6904,84.0196,51721.0
2024-04-16 12:10:00,86.8,86.88,86.66,86.76,40497.0,84.0293,84.1067,83.8937,83.9905,40497.0
2024-04-16 12:20:00,86.76,86.76,86.43,86.43,33589.0,83.9905,83.9905,83.6711,83.6711,33589.0
2024-04-16 12:30:00,86.44,86.53,86.36,86.46,23739.0,83.6808,83.7679,83.6033,83.7001,23739.0
2024-04-16 12:40:00,86.47,86.67,86.46,86.63,14405.0,83.7098,83.9034,83.7001,83.8647,14405.0
2024-04-16 12:50:00,86.61,86.7,86.49,86.65,17588.0,83.8453,83.9325,83.7292,83.884,17588.0
2024-04-16 13:00:00,86.67,86.67,86.45,86.59,12634.0,83.9034,83.9034,83.6904,83.826,12634.0
2024-04-16 13:10:00,86.59,86.62,86.44,86.59,15239.0,83.826,83.855,83.6808,83.826,15239.0
2024-04-16 13:20:00,86.6,86.69,86.38,86.41,13213.0,83.8356,83.9228,83.6227,83.6517,13213.0
2024-04-16 13:30:00,86.4,86.44,85.84,86.14,42747.0,83.642,83.6808,83.0999,83.3903,42747.0
2024-04-16 13:40:00,86.24,86.43,86.0,86.0,23502.0,83.4871,83.6711,83.2548,83.2548,23502.0
2024-04-16 13:50:00,86.04,86.15,85.87,86.05,47437.0,83.2935,83.4,83.1289,83.3032,47437.0
2024-04-16 14:00:00,86.01,86.59,85.93,86.53,24955.0,83.2645,83.826,83.187,83.7679,24955.0
2024-04-16 14:10:00,86.52,86.55,85.87,85.87,21564.0,83.7582,83.7872,83.1289,83.1289,21564.0
2024-04-16 14:20:00,85.9,85.97,85.63,85.76,18323.0,83.158,83.2258,82.8966,83.0225,18323.0
2024-04-16 14:30:00,85.82,86.04,85.75,85.95,19169.0,83.0805,83.2935,83.0128,83.2064,19169.0
2024-04-16 14:40:00,85.92,86.03,85.84,85.97,16452.0,83.1774,83.2838,83.0999,83.2258,16452.0
2024-04-16 14:50:00,86.01,86.36,86.0,86.36,24372.0,83.2645,83.6033,83.2548,83.6033,24372.0
2024-04-16 15:00:00,86.37,86.42,86.16,86.29,24033.0,83.613,83.6614,83.4097,83.5355,24033.0
2024-04-16 15:10:00,86.29,86.36,86.19,86.31,47500.0,83.5355,83.6033,83.4387,83.5549,47500.0
2024-04-16 15:20:00,86.31,86.6,86.24,86.5,32256.0,83.5549,83.8356,83.4871,83.7388,32256.0
2024-04-16 15:30:00,86.47,86.48,86.14,86.46,42419.0,83.7098,83.7195,83.3903,83.7001,42419.0
2024-04-16 15:40:00,86.47,86.48,86.28,86.44,57387.0,83.7098,83.7195,83.5259,83.6808,57387.0
2024-04-16 15:50:00,86.42,86.43,85.85,85.91,430997.0,83.6614,83.6711,83.1096,83.1677,430997.0
2024-04-17 09:30:00,86.39,87.03,85.79,86.84,56530.0,83.6323,84.2519,83.0515,84.068,56530.0
2024-04-17 09:40:00,86.88,86.98,86.4,86.44,24405.0,84.1067,84.2035,83.642,83.6808,24405.0
2024-04-17 09:50:00,86.44,86.77,86.31,86.64,27946.0,83.6808,84.0002,83.5549,83.8744,27946.0
2024-04-17 10:00:00,86.64,86.64,86.03,86.22,35018.0,83.8744,83.8744,83.2838,83.4678,35018.0
2024-04-17 10:10:00,86.23,86.26,85.86,86.07,28193.0,83.4775,83.5065,83.1193,83.3226,28193.0
2024-04-17 10:20:00,86.05,86.05,85.78,85.86,26421.0,83.3032,83.3032,83.0418,83.1193,26421.0
2024-04-17 10:30:00,85.88,85.99,85.74,85.93,26542.0,83.1386,83.2451,83.0031,83.187,26542.0
2024-04-17 10:40:00,85.91,86.31,85.87,86.3,31987.0,83.1677,83.5549,83.1289,83.5452,31987.0
2024-04-17 10:50:00,86.29,86.33,85.75,86.14,51370.0,83.5355,83.5743,83.0128,83.3903,51370.0
2024-04-17 11:00:00,86.16,86.37,85.66,85.7,33335.0,83.4097,83.613,82.9257,82.9644,33335.0
2024-04-17 11:10:00,85.7,85.75,85.42,85.67,38995.0,82.9644,83.0128,82.6933,82.9353,38995.0
2024-04-17 11:20:00,85.74,85.95,85.62,85.73,16018.0,83.0031,83.2064,82.8869,82.9934,16018.0
2024-04-17 11:30:00,85.75,85.75,85.38,85.54,22167.0,83.0128,83.0128,82.6546,82.8095,22167.0
2024-04-17 11:40:00,85.58,85.69,85.49,85.53,26465.0,82.8482,82.9547,82.7611,82.7998,26465.0
2024-04-17 11:50:00,85.53,85.72,85.47,85.64,15660.0,82.7998,82.9837,82.7417,82.9063,15660.0
2024-04-17 12:00:00,85.62,85.62,85.03,85.12,28547.0,82.8869,82.8869,82.3158,82.4029,28547.0
2024-04-17 12:10:00,85.12,85.48,85.11,85.21,36537.0,82.4029,82.7514,82.3932,82.49,36537.0
2024-04-17 12:20:00,85.23,85.39,85.12,85.23,29076.0,82.5094,82.6643,82.4029,82.5094,29076.0
2024-04-17 12:30:00,85.21,85.34,85.05,85.18,31600.0,82.49,82.6159,82.3351,82.461,31600.0
2024-04-17 12:40:00,85.19,85.21,84.9,85.11,39411.0,82.4707,82.49,82.1899,82.3932,39411.0
2024-04-17 12:50:00,85.09,85.16,84.93,85.0,40808.0,82.3738,82.4416,82.219,82.2867,40808.0
2024-04-17 13:00:00,84.99,85.5,84.99,85.49,45514.0,82.277,82.7708,82.277,82.7611,45514.0
2024-04-17 13:10:00,85.47,85.62,85.31,85.55,36152.0,82.7417,82.8869,82.5868,82.8192,36152.0
2024-04-17 13:20:00,85.53,85.85,85.52,85.82,28674.0,82.7998,83.1096,82.7901,83.0805,28674.0
2024-04-17 13:30:00,85.79,85.94,85.74,85.83,30927.0,83.0515,83.1967,83.0031,83.0902,30927.0
2024-04-17 13:40:00,85.84,85.91,85.46,85.75,24781.0,83.0999,83.1677,82.732,83.0128,24781.0
2024-04-17 13:50:00,85.78,85.85,85.6,85.72,33958.0,83.0418,83.1096,82.8676,82.9837,33958.0
2024-04-17 14:00:00,85.73,85.82,85.64,85.77,33403.0,82.9934,83.0805,82.9063,83.0321,33403.0
2024-04-17 14:10:00,85.75,85.75,85.27,85.38,32275.0,83.0128,83.0128,82.5481,82.6546,32275.0
2024-04-17 14:20:00,85.38,85.44,85.23,85.28,36640.0,82.6546,82.7127,82.5094,82.5578,36640.0
2024-04-17 14:30:00,85.29,85.32,85.05,85.24,29214.0,82.5675,82.5965,82.3351,82.5191,29214.0
2024-04-17 14:40:00,85.24,85.88,85.24,85.56,36316.0,82.5191,83.1386,82.5191,82.8288,36316.0
2024-04-17 14:50:00,85.58,85.64,85.21,85.28,28386.0,82.8482,82.9063,82.49,82.5578,28386.0
2024-04-17 15:00:00,85.27,85.31,85.01,85.05,30562.0,82.5481,82.5868,82.2964,82.3351,30562.0
2024-04-17 15:10:00,85.03,85.22,84.88,85.13,50277.0,82.3158,82.4997,82.1705,82.4126,50277.0
2024-04-17 15:20:00,85.11,85.15,84.7,84.72,41685.0,82.3932,82.4319,81.9963,82.0157,41685.0
2024-04-17 15:30:00,84.73,84.98,84.73,84.87,57566.0,82.0253,82.2674,82.0253,82.1609,57566.0
2024-04-17 15:40:00,84.87,85.56,84.8,85.5,74527.0,82.1609,82.8288,82.0931,82.7708,74527.0
2024-04-17 15:50:00,85.49,85.58,84.92,85.08,611716.0,82.7611,82.8482,82.2093,82.3642,611716.0
2024-04-18 09:30:00,84.66,84.66,83.78,83.96,46916.0,81.9576,81.9576,81.1057,81.2799,46916.0
2024-04-18 09:40:00,83.93,84.46,83.87,84.37,40317.0,81.2509,81.764,81.1928,81.6768,40317.0
2024-04-18 09:50:00,84.4,84.49,84.2,84.32,20676.0,81.7059,81.793,81.5123,81.6284,20676.0
2024-04-18 10:00:00,84.37,84.51,83.95,84.48,26177.0,81.6768,81.8124,81.2702,81.7833,26177.0
2024-04-18 10:10:00,84.45,84.75,84.35,84.47,32114.0,81.7543,82.0447,81.6575,81.7736,32114.0
2024-04-18 10:20:00,84.46,84.7,84.21,84.7,54212.0,81.764,81.9963,81.5219,81.9963,54212.0
2024-04-18 10:30:00,84.7,85.19,84.68,85.01,31941.0,81.9963,82.4707,81.9769,82.2964,31941.0
2024-04-18 10:40:00,84.97,85.21,84.89,85.11,22084.0,82.2577,82.49,82.1802,82.3932,22084.0
2024-04-18 10:50:00,85.14,85.42,85.0,85.33,25665.0,82.4222,82.6933,82.2867,82.6062,25665.0
2024-04-18 11:00:00,85.34,85.46,85.19,85.44,25950.0,82.6159,82.732,82.4707,82.7127,25950.0
2024-04-18 11:10:00,85.43,85.73,85.4,85.67,82014.0,82.703,82.9934,82.6739,82.9353,82014.0
2024-04-18 11:20:00,85.67,85.92,85.62,85.78,36448.0,82.9353,83.1774,82.8869,83.0418,36448.0
2024-04-18 11:30:00,85.78,85.89,85.55,85.81,28171.0,83.0418,83.1483,82.8192,83.0709,28171.0
2024-04-18 11:40:00,85.77,85.79,85.5,85.56,20458.0,83.0321,83.0515,82.7708,82.8288,20458.0
2024-04-18 11:50:00,85.53,85.64,85.47,85.51,17896.0,82.7998,82.9063,82.7417,82.7804,17896.0
2024-04-18 12:00:00,85.56,85.81,85.48,85.5,17031.0,82.8288,83.0709,82.7514,82.7708,17031.0
2024-04-18 12:10:00,85.51,85.59,85.38,85.48,15444.0,82.7804,82.8579,82.6546,82.7514,15444.0
2024-04-18 12:20:00,85.45,85.48,84.96,85.06,135580.0,82.7224,82.7514,82.248,82.3448,135580.0
2024-04-18 12:30:00,85.06,85.35,84.93,85.19,38305.0,82.3448,82.6255,82.219,82.4707,38305.0
2024-04-18 12:40:00,85.2,85.22,84.9,84.95,23933.0,82.4803,82.4997,82.1899,82.2383,23933.0
2024-04-18 12:50:00,84.98,85.0,84.8,84.89,15427.0,82.2674,82.2867,82.0931,82.1802,15427.0
2024-04-18 13:00:00,84.92,85.07,84.9,85.04,14774.0,82.2093,82.3545,82.1899,82.3254,14774.0
2024-04-18 13:10:00,84.97,84.97,84.55,84.73,11118.0,82.2577,82.2577,81.8511,82.0253,11118.0
2024-04-18 13:20:00,84.75,84.81,84.5,84.62,52496.0,82.0447,82.1028,81.8027,81.9188,52496.0
2024-04-18 13:30:00,84.61,84.69,84.18,84.22,53681.0,81.9092,81.9866,81.4929,81.5316,53681.0
2024-04-18 13:40:00,84.2,84.41,84.07,84.41,26137.0,81.5123,81.7156,81.3864,81.7156,26137.0
2024-04-18 13:50:00,84.39,84.39,84.11,84.33,20792.0,81.6962,81.6962,81.4251,81.6381,20792.0
2024-04-18 14:00:00,84.31,84.38,84.15,84.21,22752.0,81.6187,81.6865,81.4639,81.5219,22752.0
2024-04-18 14:10:00,84.2,84.37,84.09,84.34,50979.0,81.5123,81.6768,81.4058,81.6478,50979.0
2024-04-18 14:20:00,84.31,84.54,84.2,84.23,24755.0,81.6187,81.8414,81.5123,81.5413,24755.0
2024-04-18 14:30:00,84.24,84.24,83.97,84.14,24704.0,81.551,81.551,81.2896,81.4542,24704.0
2024-04-18 14:40:00,84.12,84.32,84.11,84.3,22287.0,81.4348,81.6284,81.4251,81.6091,22287.0
2024-04-18 14:50:00,84.3,84.3,84.1,84.19,22624.0,81.6091,81.6091,81.4154,81.5026,22624.0
2024-04-18 15:00:00,84.21,84.63,84.21,84.56,30336.0,81.5219,81.9285,81.5219,81.8608,30336.0
2024-04-18 15:10:00,84.54,84.65,84.4,84.45,28194.0,81.8414,81.9479,81.7059,81.7543,28194.0
2024-04-18 15:20:00,84.48,84.69,84.41,84.69,35405.0,81.7833,81.9866,81.7156,81.9866,35405.0
2024-04-18 15:30:00,84.69,84.75,84.49,84.5,41812.0,81.9866,82.0447,81.793,81.8027,41812.0
2024-04-18 15:40:00,84.51,84.84,84.51,84.81,67485.0,81.8124,82.1318,81.8124,82.1028,67485.0
2024-04-18 15:50:00,84.81,84.86,84.14,84.21,505366.0,82.1028,82.1512,81.4542,81.5219,505366.0
2024-04-19 09:30:00,83.89,84.11,83.53,83.63,191728.0,81.2122,81.4251,80.8636,80.9604,191728.0
2024-04-19 09:40:00,83.74,84.21,83.46,83.46,29397.0,81.0669,81.5219,80.7959,80.7959,29397.0
2024-04-19 09:50:00,83.45,83.79,83.32,83.79,37421.0,80.7862,81.1153,80.6603,81.1153,37421.0
2024-04-19 10:00:00,83.78,83.86,83.69,83.72,26982.0,81.1057,81.1831,81.0185,81.0476,26982.0
2024-04-19 10:10:00,83.72,83.83,83.57,83.6,25065.0,81.0476,81.1541,80.9024,80.9314,25065.0
2024-04-19 10:20:00,83.61,83.68,83.28,83.61,21675.0,80.9411,81.0089,80.6216,80.9411,21675.0
2024-04-19 10:30:00,83.59,83.72,83.32,83.42,27646.0,80.9217,81.0476,80.6603,80.7572,27646.0
2024-04-19 10:40:00,83.42,83.88,83.42,83.75,33949.0,80.7572,81.2025,80.7572,81.0766,33949.0
2024-04-19 10:50:00,83.76,83.86,83.66,83.69,30490.0,81.0863,81.1831,80.9895,81.0185,30490.0
2024-04-19 11:00:00,83.69,83.69,83.46,83.63,16511.0,81.0185,81.0185,80.7959,80.9604,16511.0
2024-04-19 11:10:00,83.65,83.67,83.41,83.41,20857.0,80.9798,80.9992,80.7475,80.7475,20857.0
2024-04-19 11:20:00,83.41,83.42,83.24,83.27,35510.0,80.7475,80.7572,80.5829,80.6119,35510.0
2024-04-19 11:30:00,83.25,83.31,82.96,83.01,59013.0,80.5926,80.6507,80.3118,80.3602,59013.0
2024-04-19 11:40:00,83.02,83.07,82.81,82.81,35445.0,80.3699,80.4183,80.1666,80.1666,35445.0
2024-04-19 11:50:00,82.8,82.87,82.44,82.52,45691.0,80.1569,80.2247,79.8084,79.8859,45691.0
2024-04-19 12:00:00,82.51,82.71,82.3,82.37,65004.0,79.8762,80.0698,79.6729,79.7407,65004.0
2024-04-19 12:10:00,82.39,82.4,81.98,82.15,70334.0,79.76,79.7697,79.3631,79.5277,70334.0
2024-04-19 12:20:00,82.18,82.21,81.95,82.04,27066.0,79.5567,79.5858,79.3341,79.4212,27066.0
2024-04-19 12:30:00,82.06,82.42,82.06,82.29,35305.0,79.4406,79.7891,79.4406,79.6632,35305.0
2024-04-19 12:40:00,82.31,82.6,82.2,82.49,29658.0,79.6826,79.9633,79.5761,79.8568,29658.0
2024-04-19 12:50:00,82.56,82.8,82.55,82.68,27089.0,79.9246,80.1569,79.9149,80.0408,27089.0
2024-04-19 13:00:00,82.72,82.8,82.58,82.69,30431.0,80.0795,80.1569,79.944,80.0505,30431.0
2024-04-19 13:10:00,82.67,82.86,82.55,82.83,24451.0,80.0311,80.215,79.9149,80.186,24451.0
2024-04-19 13:20:00,82.85,82.86,82.45,82.49,20513.0,80.2053,80.215,79.8181,79.8568,20513.0
2024-04-19 13:30:00,82.48,82.67,82.4,82.44,17490.0,79.8472,80.0311,79.7697,79.8084,17490.0
2024-04-19 13:40:00,82.43,82.58,82.39,82.58,26537.0,79.7988,79.944,79.76,79.944,26537.0
2024-04-19 13:50:00,82.56,82.74,82.38,82.42,28831.0,79.9246,80.0989,79.7504,79.7891,28831.0
2024-04-19 14:00:00,82.42,82.43,82.13,82.28,67513.0,79.7891,79.7988,79.5083,79.6535,67513.0
2024-04-19 14:10:00,82.29,82.43,82.26,82.4,29389.0,79.6632,79.7988,79.6342,79.7697,29389.0
2024-04-19 14:20:00,82.4,82.43,82.04,82.04,26269.0,79.7697,79.7988,79.4212,79.4212,26269.0
2024-04-19 14:30:00,82.03,82.14,81.62,81.63,58037.0,79.4115,79.518,79.0146,79.0243,58037.0
2024-04-19 14:40:00,81.64,81.69,81.26,81.55,81898.0,79.034,79.0824,78.6661,78.9468,81898.0
2024-04-19 14:50:00,81.56,81.64,81.38,81.53,90988.0,78.9565,79.034,78.7823,78.9275,90988.0
2024-04-19 15:00:00,81.52,81.57,81.18,81.38,144154.0,78.9178,78.9662,78.5887,78.7823,144154.0
2024-04-19 15:10:00,81.36,81.7,81.3,81.58,114901.0,78.7629,79.0921,78.7048,78.9759,114901.0
2024-04-19 15:20:00,81.57,81.63,81.23,81.33,187086.0,78.9662,79.0243,78.6371,78.7339,187086.0
2024-04-19 15:30:00,81.33,81.41,80.9,81.27,123097.0,78.7339,78.8113,78.3176,78.6758,123097.0
2024-04-19 15:40:00,81.27,81.59,81.17,81.56,107931.0,78.6758,78.9856,78.579,78.9565,107931.0
2024-04-19 15:50:00,81.55,81.89,81.42,81.66,734876.0,78.9468,79.276,78.821,79.0533,734876.0
2024-04-22 09:30:00,82.32,82.58,81.68,82.0,57415.0,79.6923,79.944,79.0727,79.3825,57415.0
2024-04-22 09:40:00,81.99,82.65,81.95,82.5,44442.0,79.3728,80.0117,79.3341,79.8665,44442.0
2024-04-22 09:50:00,82.52,82.78,82.39,82.53,22501.0,79.8859,80.1376,79.76,79.8956,22501.0
2024-04-22 10:00:00,82.54,82.72,82.41,82.55,20630.0,79.9052,80.0795,79.7794,79.9149,20630.0
2024-04-22 10:10:00,82.61,82.73,82.48,82.54,33752.0,79.973,80.0892,79.8472,79.9052,33752.0
2024-04-22 10:20:00,82.53,82.54,82.24,82.26,21399.0,79.8956,79.9052,79.6148,79.6342,21399.0
2024-04-22 10:30:00,82.25,82.5,82.24,82.47,15923.0,79.6245,79.8665,79.6148,79.8375,15923.0
2024-04-22 10:40:00,82.49,82.59,82.2,82.24,22987.0,79.8568,79.9536,79.5761,79.6148,22987.0
2024-04-22 10:50:00,82.19,82.23,82.01,82.17,39802.0,79.5664,79.6051,79.3922,79.5471,39802.0
2024-04-22 11:00:00,82.17,82.27,82.12,82.2,12224.0,79.5471,79.6439,79.4987,79.5761,12224.0
2024-04-22 11:10:00,82.15,82.24,81.84,82.2,26680.0,79.5277,79.6148,79.2276,79.5761,26680.0
2024-04-22 11:20:00,82.2,82.34,81.97,82.33,32047.0,79.5761,79.7116,79.3534,79.7019,32047.0
2024-04-22 11:30:00,82.31,82.43,82.24,82.31,18146.0,79.6826,79.7988,79.6148,79.6826,18146.0
2024-04-22 11:40:00,82.32,82.33,82.02,82.33,27900.0,79.6923,79.7019,79.4018,79.7019,27900.0
2024-04-22 11:50:00,82.32,82.43,82.23,82.32,30579.0,79.6923,79.7988,79.6051,79.6923,30579.0
2024-04-22 12:00:00,82.35,82.7,82.34,82.7,23488.0,79.7213,80.0601,79.7116,80.0601,23488.0
2024-04-22 12:10:00,82.67,82.96,82.67,82.81,31893.0,80.0311,80.3118,80.0311,80.1666,31893.0
2024-04-22 12:20:00,82.83,82.98,82.83,82.9,24274.0,80.186,80.3312,80.186,80.2538,24274.0
2024-04-22 12:30:00,82.92,83.0,82.81,82.98,20710.0,80.2731,80.3506,80.1666,80.3312,20710.0
2024-04-22 12:40:00,82.99,83.05,82.91,82.96,30399.0,80.3409,80.399,80.2634,80.3118,30399.0
2024-04-22 12:50:00,82.96,83.07,82.88,83.07,20412.0,80.3118,80.4183,80.2344,80.4183,20412.0
2024-04-22 13:00:00,83.11,83.34,82.99,83.26,14169.0,80.457,80.6797,80.3409,80.6023,14169.0
2024-04-22 13:10:00,83.23,83.36,83.21,83.35,24160.0,80.5732,80.6991,80.5539,80.6894,24160.0
2024-04-22 13:20:00,83.35,83.53,83.3,83.53,19388.0,80.6894,80.8636,80.641,80.8636,19388.0
2024-04-22 13:30:00,83.53,83.7,83.48,83.69,37649.0,80.8636,81.0282,80.8152,81.0185,37649.0
2024-04-22 13:40:00,83.69,83.81,83.54,83.8,25230.0,81.0185,81.1347,80.8733,81.125,25230.0
2024-04-22 13:50:00,83.77,84.16,83.73,84.07,28897.0,81.096,81.4735,81.0573,81.3864,28897.0
2024-04-22 14:00:00,84.07,84.07,83.82,83.94,25195.0,81.3864,81.3864,81.1444,81.2606,25195.0
2024-04-22 14:10:00,83.94,84.2,83.94,84.16,37724.0,81.2606,81.5123,81.2606,81.4735,37724.0
2024-04-22 14:20:00,84.17,84.23,84.0,84.11,35743.0,81.4832,81.5413,81.3186,81.4251,35743.0
2024-04-22 14:30:00,84.13,84.33,84.12,84.17,27427.0,81.4445,81.6381,81.4348,81.4832,27427.0
2024-04-22 14:40:00,84.17,84.27,84.11,84.19,26818.0,81.4832,81.58,81.4251,81.5026,26818.0
2024-04-22 14:50:00,84.14,84.28,84.04,84.25,21356.0,81.4542,81.5897,81.3574,81.5607,21356.0
2024-04-22 15:00:00,84.25,84.4,84.21,84.28,30591.0,81.5607,81.7059,81.5219,81.5897,30591.0
2024-04-22 15:10:00,84.28,84.28,84.03,84.03,36925.0,81.5897,81.5897,81.3477,81.3477,36925.0
2024-04-22 15:20:00,84.02,84.07,83.82,84.06,41575.0,81.338,81.3864,81.1444,81.3767,41575.0
2024-04-22 15:30:00,84.05,84.09,83.7,83.75,50892.0,81.367,81.4058,81.0282,81.0766,50892.0
2024-04-22 15:40:00,83.74,83.81,83.67,83.77,98096.0,81.0669,81.1347,80.9992,81.096,98096.0
2024-04-22 15:50:00,83.76,83.81,83.33,83.54,530570.0,81.0863,81.1347,80.67,80.8733,530570.0
2024-04-23 09:30:00,83.87,84.16,83.74,84.05,45077.0,81.1928,81.4735,81.0669,81.367,45077.0
2024-04-23 09:40:00,84.07,84.78,83.92,84.62,52521.0,81.3864,82.0737,81.2412,81.9188,52521.0
2024-04-23 09:50:00,84.63,85.0,84.49,84.9,25544.0,81.9285,82.2867,81.793,82.1899,25544.0
2024-04-23 10:00:00,84.94,85.19,84.65,85.09,41829.0,82.2286,82.4707,81.9479,82.3738,41829.0
2024-04-23 10:10:00,85.06,85.41,84.99,85.26,69968.0,82.3448,82.6836,82.277,82.5384,69968.0
2024-04-23 10:20:00,85.3,85.69,85.21,85.64,64716.0,82.5771,82.9547,82.49,82.9063,64716.0
2024-04-23 10:30:00,85.66,86.0,85.6,85.86,72362.0,82.9257,83.2548,82.8676,83.1193,72362.0
2024-04-23 10:40:00,85.85,85.9,85.56,85.66,32197.0,83.1096,83.158,82.8288,82.9257,32197.0
2024-04-23 10:50:00,85.68,85.98,85.5,85.91,36537.0,82.945,83.2354,82.7708,83.1677,36537.0
2024-04-23 11:00:00,85.95,86.02,85.58,85.62,44609.0,83.2064,83.2742,82.8482,82.8869,44609.0
2024-04-23 11:10:00,85.65,86.02,85.65,86.0,32141.0,82.916,83.2742,82.916,83.2548,32141.0
2024-04-23 11:20:00,85.98,86.09,85.93,85.95,34294.0,83.2354,83.3419,83.187,83.2064,34294.0
2024-04-23 11:30:00,85.95,86.14,85.85,86.03,36233.0,83.2064,83.3903,83.1096,83.2838,36233.0
2024-04-23 11:40:00,86.03,86.13,85.93,86.03,33627.0,83.2838,83.3806,83.187,83.2838,33627.0
2024-04-23 11:50:00,86.01,86.29,85.97,86.16,36091.0,83.2645,83.5355,83.2258,83.4097,36091.0
2024-04-23 12:00:00,86.2,86.44,86.18,86.32,31485.0,83.4484,83.6808,83.4291,83.5646,31485.0
2024-04-23 12:10:00,86.31,86.34,86.08,86.17,47021.0,83.5549,83.5839,83.3322,83.4194,47021.0
2024-04-23 12:20:00,86.17,86.36,86.12,86.31,29881.0,83.4194,83.6033,83.371,83.5549,29881.0
2024-04-23 12:30:00,86.31,86.41,86.24,86.35,32400.0,83.5549,83.6517,83.4871,83.5936,32400.0
2024-04-23 12:40:00,86.35,86.35,86.13,86.19,21754.0,83.5936,83.5936,83.3806,83.4387,21754.0
2024-04-23 12:50:00,86.21,86.28,86.09,86.13,35450.0,83.4581,83.5259,83.3419,83.3806,35450.0
2024-04-23 13:00:00,86.12,86.42,86.07,86.31,44465.0,83.371,83.6614,83.3226,83.5549,44465.0
2024-04-23 13:10:00,86.32,86.36,86.15,86.36,42610.0,83.5646,83.6033,83.4,83.6033,42610.0
2024-04-23 13:20:00,86.34,86.5,86.31,86.47,42175.0,83.5839,83.7388,83.5549,83.7098,42175.0
2024-04-23 13:30:00,86.47,86.66,86.32,86.64,62154.0,83.7098,83.8937,83.5646,83.8744,62154.0
2024-04-23 13:40:00,86.66,86.69,86.53,86.57,43801.0,83.8937,83.9228,83.7679,83.8066,43801.0
2024-04-23 13:50:00,86.56,86.81,86.56,86.66,42007.0,83.7969,84.0389,83.7969,83.8937,42007.0
2024-04-23 14:00:00,86.65,86.78,86.59,86.71,38907.0,83.884,84.0099,83.826,83.9421,38907.0
2024-04-23 14:10:00,86.72,86.76,86.51,86.67,43033.0,83.9518,83.9905,83.7485,83.9034,43033.0
2024-04-23 14:20:00,86.69,86.91,86.57,86.89,42128.0,83.9228,84.1357,83.8066,84.1164,42128.0
2024-04-23 14:30:00,86.89,86.94,86.65,86.91,57506.0,84.1164,84.1648,83.884,84.1357,57506.0
2024-04-23 14:40:00,86.89,86.96,86.82,86.86,50080.0,84.1164,84.1842,84.0486,84.0873,50080.0
2024-04-23 14:50:00,86.86,86.89,86.74,86.81,36309.0,84.0873,84.1164,83.9712,84.0389,36309.0
2024-04-23 15:00:00,86.79,86.81,86.6,86.68,38120.0,84.0196,84.0389,83.8356,83.9131,38120.0
2024-04-23 15:10:00,86.69,86.86,86.66,86.77,45078.0,83.9228,84.0873,83.8937,84.0002,45078.0
2024-04-23 15:20:00,86.75,86.78,86.46,86.55,48788.0,83.9809,84.0099,83.7001,83.7872,48788.0
2024-04-23 15:30:00,86.54,86.56,86.38,86.44,81776.0,83.7776,83.7969,83.6227,83.6808,81776.0
2024-04-23 15:40:00,86.45,86.47,86.35,86.39,135635.0,83.6904,83.7098,83.5936,83.6323,135635.0
2024-04-23 15:50:00,86.38,86.41,86.11,86.2,616592.0,83.6227,83.6517,83.3613,83.4484,616592.0
2024-04-24 09:30:00,90.8,91.67,90.33,91.18,433772.0,87.9016,88.7438,87.4466,88.2694,433772.0
2024-04-24 09:40:00,91.13,91.7,91.08,91.61,196006.0,88.221,88.7728,88.1726,88.6857,196006.0
2024-04-24 09:50:00,91.64,91.64,90.99,91.39,117360.0,88.7148,88.7148,88.0855,88.4727,117360.0
2024-04-24 10:00:00,91.41,91.42,90.96,91.05,77372.0,88.4921,88.5018,88.0565,88.1436,77372.0
2024-04-24 10:10:00,91.06,91.11,90.68,90.93,78080.0,88.1533,88.2017,87.7854,88.0274,78080.0
2024-04-24 10:20:00,90.93,91.16,90.72,90.95,96145.0,88.0274,88.2501,87.8241,88.0468,96145.0
2024-04-24 10:30:00,90.93,90.98,90.51,90.53,42168.0,88.0274,88.0758,87.6208,87.6402,42168.0
2024-04-24 10:40:00,90.55,90.59,90.07,90.51,65553.0,87.6596,87.6983,87.1949,87.6208,65553.0
2024-04-24 10:50:00,90.49,90.53,90.1,90.26,36696.0,87.6015,87.6402,87.2239,87.3788,36696.0
2024-04-24 11:00:00,90.29,90.34,89.67,89.83,50637.0,87.4079,87.4563,86.8076,86.9625,50637.0
2024-04-24 11:10:00,89.83,89.83,89.43,89.55,47804.0,86.9625,86.9625,86.5753,86.6915,47804.0
2024-04-24 11:20:00,89.53,89.75,89.4,89.65,56263.0,86.6721,86.8851,86.5463,86.7883,56263.0
2024-04-24 11:30:00,89.65,90.25,89.65,90.25,68672.0,86.7883,87.3691,86.7883,87.3691,68672.0
2024-04-24 11:40:00,90.25,90.33,89.74,90.05,41478.0,87.3691,87.4466,86.8754,87.1755,41478.0
2024-04-24 11:50:00,90.07,90.07,89.66,89.68,39821.0,87.1949,87.1949,86.798,86.8173,39821.0
2024-04-24 12:00:00,89.65,89.82,89.61,89.72,43800.0,86.7883,86.9529,86.7496,86.8561,43800.0
2024-04-24 12:10:00,89.72,89.8,89.57,89.63,75368.0,86.8561,86.9335,86.7108,86.7689,75368.0
2024-04-24 12:20:00,89.64,89.83,89.52,89.82,45020.0,86.7786,86.9625,86.6624,86.9529,45020.0
2024-04-24 12:30:00,89.83,89.83,89.54,89.8,67565.0,86.9625,86.9625,86.6818,86.9335,67565.0
2024-04-24 12:40:00,89.81,89.82,89.55,89.63,95739.0,86.9432,86.9529,86.6915,86.7689,95739.0
2024-04-24 12:50:00,89.63,89.94,89.6,89.83,40789.0,86.7689,87.069,86.7399,86.9625,40789.0
2024-04-24 13:00:00,89.83,90.04,89.78,89.92,35611.0,86.9625,87.1658,86.9141,87.0497,35611.0
2024-04-24 13:10:00,89.91,90.16,89.91,90.11,47696.0,87.04,87.282,87.04,87.2336,47696.0
2024-04-24 13:20:00,90.13,90.14,90.0,90.06,49428.0,87.253,87.2626,87.1271,87.1852,49428.0
2024-04-24 13:30:00,90.06,90.3,90.0,90.22,52140.0,87.1852,87.4175,87.1271,87.3401,52140.0
2024-04-24 13:40:00,90.24,90.66,90.24,90.46,62610.0,87.3595,87.766,87.3595,87.5724,62610.0
2024-04-24 13:50:00,90.41,90.42,90.15,90.36,56241.0,87.524,87.5337,87.2723,87.4756,56241.0
2024-04-24 14:00:00,90.36,90.49,90.21,90.32,38080.0,87.4756,87.6015,87.3304,87.4369,38080.0
2024-04-24 14:10:00,90.32,90.34,89.71,89.8,102116.0,87.4369,87.4563,86.8464,86.9335,102116.0
2024-04-24 14:20:00,89.77,89.95,89.7,89.7,48222.0,86.9045,87.0787,86.8367,86.8367,48222.0
2024-04-24 14:30:00,89.71,89.75,89.5,89.7,86768.0,86.8464,86.8851,86.6431,86.8367,86768.0
2024-04-24 14:40:00,89.68,89.75,89.63,89.69,39864.0,86.8173,86.8851,86.7689,86.827,39864.0
2024-04-24 14:50:00,89.7,89.81,89.56,89.73,111006.0,86.8367,86.9432,86.7012,86.8657,111006.0
2024-04-24 15:00:00,89.73,90.19,89.71,90.19,108050.0,86.8657,87.311,86.8464,87.311,108050.0
2024-04-24 15:10:00,90.14,90.26,90.06,90.24,55002.0,87.2626,87.3788,87.1852,87.3595,55002.0
2024-04-24 15:20:00,90.25,90.49,90.22,90.38,76412.0,87.3691,87.6015,87.3401,87.495,76412.0
2024-04-24 15:30:00,90.36,90.57,90.28,90.51,83282.0,87.4756,87.6789,87.3982,87.6208,83282.0
2024-04-24 15:40:00,90.51,90.85,90.41,90.84,91144.0,87.6208,87.95,87.524,87.9403,91144.0
2024-04-24 15:50:00,90.83,91.0,90.52,90.7,567421.0,87.9306,88.0952,87.6305,87.8048,567421.0
2024-04-25 09:30:00,91.74,91.74,90.61,90.79,137316.0,88.8116,88.8116,87.7176,87.8919,137316.0
2024-04-25 09:40:00,90.76,91.18,90.57,90.67,67232.0,87.8629,88.2694,87.6789,87.7757,67232.0
2024-04-25 09:50:00,90.61,91.15,90.61,91.02,55756.0,87.7176,88.2404,87.7176,88.1146,55756.0
2024-04-25 10:00:00,90.98,91.18,90.72,91.11,37558.0,88.0758,88.2694,87.8241,88.2017,37558.0
2024-04-25 10:10:00,91.13,91.39,90.89,91.2,67906.0,88.221,88.4727,87.9887,88.2888,67906.0
2024-04-25 10:20:00,91.24,91.63,91.2,91.2,44351.0,88.3275,88.7051,88.2888,88.2888,44351.0
2024-04-25 10:30:00,91.22,91.39,90.91,91.1,49775.0,88.3082,88.4727,88.0081,88.192,49775.0
2024-04-25 10:40:00,91.08,91.12,90.73,90.73,32811.0,88.1726,88.2114,87.8338,87.8338,32811.0
2024-04-25 10:50:00,90.75,90.79,90.26,90.37,65846.0,87.8532,87.8919,87.3788,87.4853,65846.0
2024-04-25 11:00:00,90.32,90.63,90.28,90.33,80349.0,87.4369,87.737,87.3982,87.4466,80349.0
2024-04-25 11:10:00,90.31,90.35,89.85,90.04,68565.0,87.4272,87.4659,86.9819,87.1658,68565.0
2024-04-25 11:20:00,90.02,90.29,89.94,90.26,38363.0,87.1465,87.4079,87.069,87.3788,38363.0
2024-04-25 11:30:00,90.26,90.3,89.82,90.01,33635.0,87.3788,87.4175,86.9529,87.1368,33635.0
2024-04-25 11:40:00,90.04,90.18,89.86,89.89,72135.0,87.1658,87.3014,86.9916,87.0206,72135.0
2024-04-25 11:50:00,89.89,90.09,89.83,90.06,45308.0,87.0206,87.2142,86.9625,87.1852,45308.0
2024-04-25 12:00:00,90.05,90.23,89.99,90.19,22570.0,87.1755,87.3498,87.1174,87.311,22570.0
2024-04-25 12:10:00,90.21,90.46,90.2,90.37,32248.0,87.3304,87.5724,87.3207,87.4853,32248.0
2024-04-25 12:20:00,90.33,90.42,90.24,90.3,19457.0,87.4466,87.5337,87.3595,87.4175,19457.0
2024-04-25 12:30:00,90.31,90.33,90.14,90.17,35709.0,87.4272,87.4466,87.2626,87.2917,35709.0
2024-04-25 12:40:00,90.17,90.21,90.08,90.16,35156.0,87.2917,87.3304,87.2046,87.282,35156.0
2024-04-25 12:50:00,90.18,90.58,90.14,90.47,111984.0,87.3014,87.6886,87.2626,87.5821,111984.0
2024-04-25 13:00:00,90.47,90.66,90.36,90.49,70028.0,87.5821,87.766,87.4756,87.6015,70028.0
2024-04-25 13:10:00,90.5,90.62,90.37,90.41,49107.0,87.6112,87.7273,87.4853,87.524,49107.0
2024-04-25 13:20:00,90.37,90.5,90.3,90.38,58596.0,87.4853,87.6112,87.4175,87.495,58596.0
2024-04-25 13:30:00,90.36,90.48,90.24,90.42,27165.0,87.4756,87.5918,87.3595,87.5337,27165.0
2024-04-25 13:40:00,90.42,90.83,90.39,90.76,31694.0,87.5337,87.9306,87.5047,87.8629,31694.0
2024-04-25 13:50:00,90.77,91.09,90.74,91.03,47809.0,87.8725,88.1823,87.8435,88.1242,47809.0
2024-04-25 14:00:00,91.01,91.39,90.93,91.38,61956.0,88.1049,88.4727,88.0274,88.4631,61956.0
2024-04-25 14:10:00,91.38,91.38,91.16,91.31,26771.0,88.4631,88.4631,88.2501,88.3953,26771.0
2024-04-25 14:20:00,91.25,91.3,91.0,91.08,47228.0,88.3372,88.3856,88.0952,88.1726,47228.0
2024-04-25 14:30:00,90.98,91.38,90.88,90.93,36028.0,88.0758,88.4631,87.979,88.0274,36028.0
2024-04-25 14:40:00,90.87,91.01,90.69,90.86,43600.0,87.9693,88.1049,87.7951,87.9597,43600.0
2024-04-25 14:50:00,90.87,91.09,90.74,91.06,82194.0,87.9693,88.1823,87.8435,88.1533,82194.0
2024-04-25 15:00:00,91.06,91.5,91.04,91.41,43740.0,88.1533,88.5792,88.1339,88.4921,43740.0
2024-04-25 15:10:00,91.41,91.92,91.38,91.92,51980.0,88.4921,88.9858,88.4631,88.9858,51980.0
2024-04-25 15:20:00,91.93,92.27,91.88,92.23,64964.0,88.9955,89.3247,88.9471,89.2859,64964.0
2024-04-25 15:30:00,92.25,92.26,91.93,91.96,71553.0,89.3053,89.315,88.9955,89.0245,71553.0
2024-04-25 15:40:00,91.97,92.04,91.66,91.67,177669.0,89.0342,89.102,88.7341,88.7438,177669.0
2024-04-25 15:50:00,91.67,92.49,91.67,92.23,737394.0,88.7438,89.5376,88.7438,89.2859,737394.0
2024-04-26 09:30:00,91.32,92.91,91.32,92.78,53258.0,88.405,89.9442,88.405,89.8184,53258.0
2024-04-26 09:40:00,92.82,93.07,92.39,93.05,32833.0,89.8571,90.0991,89.4408,90.0798,32833.0
2024-04-26 09:50:00,93.1,93.51,92.98,93.25,53255.0,90.1282,90.5251,90.012,90.2734,53255.0
2024-04-26 10:00:00,93.31,93.6,93.22,93.56,30997.0,90.3315,90.6122,90.2443,90.5735,30997.0
2024-04-26 10:10:00,93.53,94.11,93.53,94.1,99451.0,90.5444,91.1059,90.5444,91.0962,99451.0
2024-04-26 10:20:00,94.14,94.18,93.65,93.65,44636.0,91.135,91.1737,90.6606,90.6606,44636.0
2024-04-26 10:30:00,93.69,93.93,93.64,93.87,71184.0,90.6993,90.9317,90.6509,90.8736,71184.0
2024-04-26 10:40:00,93.88,94.01,93.68,93.99,69634.0,90.8833,91.0091,90.6896,90.9897,69634.0
2024-04-26 10:50:00,93.94,94.15,93.87,94.01,61813.0,90.9413,91.1446,90.8736,91.0091,61813.0
2024-04-26 11:00:00,94.04,94.3,94.02,94.06,81299.0,91.0382,91.2899,91.0188,91.0575,81299.0
2024-04-26 11:10:00,94.08,94.22,93.85,94.19,48140.0,91.0769,91.2124,90.8542,91.1834,48140.0
2024-04-26 11:20:00,94.19,94.26,93.99,94.15,43763.0,91.1834,91.2511,90.9897,91.1446,43763.0
2024-04-26 11:30:00,94.18,94.3,94.06,94.25,36227.0,91.1737,91.2899,91.0575,91.2414,36227.0
2024-04-26 11:40:00,94.25,94.43,94.23,94.36,76175.0,91.2414,91.4157,91.2221,91.3479,76175.0
2024-04-26 11:50:00,94.4,94.41,94.16,94.4,40407.0,91.3867,91.3963,91.1543,91.3867,40407.0
2024-04-26 12:00:00,94.38,94.38,94.2,94.26,30226.0,91.3673,91.3673,91.193,91.2511,30226.0
2024-04-26 12:10:00,94.26,94.38,94.14,94.19,42525.0,91.2511,91.3673,91.135,91.1834,42525.0
2024-04-26 12:20:00,94.2,94.29,94.03,94.11,32287.0,91.193,91.2802,91.0285,91.1059,32287.0
2024-04-26 12:30:00,94.13,94.35,94.07,94.31,23513.0,91.1253,91.3383,91.0672,91.2995,23513.0
2024-04-26 12:40:00,94.29,94.37,94.23,94.33,35168.0,91.2802,91.3576,91.2221,91.3189,35168.0
2024-04-26 12:50:00,94.33,94.39,94.23,94.39,31340.0,91.3189,91.377,91.2221,91.377,31340.0
2024-04-26 13:00:00,94.37,94.51,94.29,94.39,55327.0,91.3576,91.4931,91.2802,91.377,55327.0
2024-04-26 13:10:00,94.38,94.57,94.35,94.39,47547.0,91.3673,91.5512,91.3383,91.377,47547.0
2024-04-26 13:20:00,94.4,94.5,94.29,94.45,33273.0,91.3867,91.4835,91.2802,91.4351,33273.0
2024-04-26 13:30:00,94.45,94.46,94.33,94.38,27668.0,91.4351,91.4447,91.3189,91.3673,27668.0
2024-04-26 13:40:00,94.38,94.63,94.25,94.58,32317.0,91.3673,91.6093,91.2414,91.5609,32317.0
2024-04-26 13:50:00,94.61,94.61,94.36,94.44,44055.0,91.59,91.59,91.3479,91.4254,44055.0
2024-04-26 14:00:00,94.43,94.53,94.31,94.45,43525.0,91.4157,91.5125,91.2995,91.4351,43525.0
2024-04-26 14:10:00,94.43,94.61,94.39,94.4,56229.0,91.4157,91.59,91.377,91.3867,56229.0
2024-04-26 14:20:00,94.42,94.54,94.34,94.47,127262.0,91.406,91.5222,91.3286,91.4544,127262.0
2024-04-26 14:30:00,94.48,94.51,94.33,94.37,48362.0,91.4641,91.4931,91.3189,91.3576,48362.0
2024-04-26 14:40:00,94.39,94.55,94.27,94.54,31790.0,91.377,91.5319,91.2608,91.5222,31790.0
2024-04-26 14:50:00,94.55,94.57,94.32,94.35,71458.0,91.5319,91.5512,91.3092,91.3383,71458.0
2024-04-26 15:00:00,94.35,94.42,94.28,94.39,44911.0,91.3383,91.406,91.2705,91.377,44911.0
2024-04-26 15:10:00,94.39,94.46,94.35,94.41,39504.0,91.377,91.4447,91.3383,91.3963,39504.0
2024-04-26 15:20:00,94.41,94.59,94.41,94.47,140559.0,91.3963,91.5706,91.3963,91.4544,140559.0
2024-04-26 15:30:00,94.48,94.49,94.11,94.16,61727.0,91.4641,91.4738,91.1059,91.1543,61727.0
2024-04-26 15:40:00,94.15,94.23,94.02,94.04,128500.0,91.1446,91.2221,91.0188,91.0382,128500.0
2024-04-26 15:50:00,94.05,94.15,93.55,93.59,952602.0,91.0478,91.1446,90.5638,90.6025,952602.0
2024-04-29 09:30:00,92.48,93.84,92.48,93.63,76286.0,89.5279,90.8445,89.5279,90.6412,76286.0
2024-04-29 09:40:00,93.63,93.76,93.29,93.7,35019.0,90.6412,90.7671,90.3121,90.709,35019.0
2024-04-29 09:50:00,93.7,93.74,93.38,93.61,61462.0,90.709,90.7477,90.3992,90.6219,61462.0
2024-04-29 10:00:00,93.6,93.81,93.42,93.61,45018.0,90.6122,90.8155,90.4379,90.6219,45018.0
2024-04-29 10:10:00,93.61,93.69,93.45,93.49,66169.0,90.6219,90.6993,90.467,90.5057,66169.0
2024-04-29 10:20:00,93.48,93.96,93.48,93.69,57436.0,90.496,90.9607,90.496,90.6993,57436.0
2024-04-29 10:30:00,93.72,93.98,93.39,93.44,50068.0,90.7284,90.9801,90.4089,90.4573,50068.0
2024-04-29 10:40:00,93.44,93.58,93.27,93.44,35137.0,90.4573,90.5928,90.2927,90.4573,35137.0
2024-04-29 10:50:00,93.42,93.49,93.23,93.23,41407.0,90.4379,90.5057,90.254,90.254,41407.0
2024-04-29 11:00:00,93.23,93.28,93.05,93.16,43714.0,90.254,90.3024,90.0798,90.1862,43714.0
2024-04-29 11:10:00,93.14,93.33,93.05,93.09,64767.0,90.1669,90.3508,90.0798,90.1185,64767.0
2024-04-29 11:20:00,93.09,93.31,93.09,93.2,53878.0,90.1185,90.3315,90.1185,90.225,53878.0
2024-04-29 11:30:00,93.2,93.21,92.91,92.99,27312.0,90.225,90.2346,89.9442,90.0217,27312.0
2024-04-29 11:40:00,92.99,93.19,92.94,93.09,67319.0,90.0217,90.2153,89.9733,90.1185,67319.0
2024-04-29 11:50:00,93.09,93.36,93.06,93.32,45399.0,90.1185,90.3799,90.0894,90.3411,45399.0
2024-04-29 12:00:00,93.31,93.36,93.26,93.33,32267.0,90.3315,90.3799,90.2831,90.3508,32267.0
2024-04-29 12:10:00,93.34,93.39,93.27,93.38,19121.0,90.3605,90.4089,90.2927,90.3992,19121.0
2024-04-29 12:20:00,93.36,93.55,93.3,93.51,17072.0,90.3799,90.5638,90.3218,90.5251,17072.0
2024-04-29 12:30:00,93.5,93.56,93.33,93.35,36098.0,90.5154,90.5735,90.3508,90.3702,36098.0
2024-04-29 12:40:00,93.36,93.4,93.16,93.23,23667.0,90.3799,90.4186,90.1862,90.254,23667.0
2024-04-29 12:50:00,93.24,93.4,93.19,93.35,33692.0,90.2637,90.4186,90.2153,90.3702,33692.0
2024-04-29 13:00:00,93.31,93.41,93.26,93.35,36291.0,90.3315,90.4283,90.2831,90.3702,36291.0
2024-04-29 13:10:00,93.37,93.57,93.36,93.52,28523.0,90.3895,90.5832,90.3799,90.5348,28523.0
2024-04-29 13:20:00,93.58,93.71,93.53,93.62,20529.0,90.5928,90.7187,90.5444,90.6316,20529.0
2024-04-29 13:30:00,93.62,93.9,93.53,93.83,62370.0,90.6316,90.9026,90.5444,90.8349,62370.0
2024-04-29 13:40:00,93.83,93.83,93.56,93.56,14244.0,90.8349,90.8349,90.5735,90.5735,14244.0
2024-04-29 13:50:00,93.54,93.65,93.51,93.61,25218.0,90.5541,90.6606,90.5251,90.6219,25218.0
2024-04-29 14:00:00,93.61,93.65,93.54,93.63,35317.0,90.6219,90.6606,90.5541,90.6412,35317.0
2024-04-29 14:10:00,93.64,93.78,93.59,93.63,31083.0,90.6509,90.7865,90.6025,90.6412,31083.0
2024-04-29 14:20:00,93.66,93.79,93.64,93.69,33842.0,90.6703,90.7961,90.6509,90.6993,33842.0
2024-04-29 14:30:00,93.68,93.69,93.42,93.66,42698.0,90.6896,90.6993,90.4379,90.6703,42698.0
2024-04-29 14:40:00,93.64,93.85,93.64,93.8,20835.0,90.6509,90.8542,90.6509,90.8058,20835.0
2024-04-29 14:50:00,93.8,93.82,93.7,93.81,29975.0,90.8058,90.8252,90.709,90.8155,29975.0
2024-04-29 15:00:00,93.79,93.81,93.5,93.81,93354.0,90.7961,90.8155,90.5154,90.8155,93354.0
2024-04-29 15:10:00,93.82,93.89,93.7,93.81,36439.0,90.8252,90.8929,90.709,90.8155,36439.0
2024-04-29 15:20:00,93.84,93.93,93.63,93.67,88336.0,90.8445,90.9317,90.6412,90.68,88336.0
2024-04-29 15:30:00,93.65,93.75,93.59,93.62,138186.0,90.6606,90.7574,90.6025,90.6316,138186.0
2024-04-29 15:40:00,93.62,93.63,93.11,93.18,83707.0,90.6316,90.6412,90.1378,90.2056,83707.0
2024-04-29 15:50:00,93.19,93.54,93.03,93.15,781837.0,90.2153,90.5541,90.0604,90.1766,781837.0
2024-04-30 09:30:00,92.86,93.1,92.72,93.09,96449.0,89.8958,90.1282,89.7603,90.1185,96449.0
2024-04-30 09:40:00,93.06,93.82,93.06,93.81,38255.0,90.0894,90.8252,90.0894,90.8155,38255.0
2024-04-30 09:50:00,93.79,93.98,93.54,93.6,31301.0,90.7961,90.9801,90.5541,90.6122,31301.0
2024-04-30 10:00:00,93.67,93.93,93.5,93.55,30754.0,90.68,90.9317,90.5154,90.5638,30754.0
2024-04-30 10:10:00,93.58,93.59,93.33,93.42,50732.0,90.5928,90.6025,90.3508,90.4379,50732.0
2024-04-30 10:20:00,93.46,93.57,93.17,93.2,43528.0,90.4767,90.5832,90.1959,90.225,43528.0
2024-04-30 10:30:00,93.16,93.37,93.11,93.3,28652.0,90.1862,90.3895,90.1378,90.3218,28652.0
2024-04-30 10:40:00,93.31,93.71,93.29,93.56,55225.0,90.3315,90.7187,90.3121,90.5735,55225.0
2024-04-30 10:50:00,93.53,93.55,93.09,93.34,22713.0,90.5444,90.5638,90.1185,90.3605,22713.0
2024-04-30 11:00:00,93.34,93.35,93.1,93.15,20235.0,90.3605,90.3702,90.1282,90.1766,20235.0
2024-04-30 11:10:00,93.15,93.18,92.86,93.13,24921.0,90.1766,90.2056,89.8958,90.1572,24921.0
2024-04-30 11:20:00,93.13,93.25,92.98,93.1,39770.0,90.1572,90.2734,90.012,90.1282,39770.0
2024-04-30 11:30:00,93.13,93.15,92.85,92.85,40038.0,90.1572,90.1766,89.8861,89.8861,40038.0
2024-04-30 11:40:00,92.9,92.93,92.59,92.65,45545.0,89.9345,89.9636,89.6344,89.6925,45545.0
2024-04-30 11:50:00,92.64,92.9,92.64,92.88,26251.0,89.6828,89.9345,89.6828,89.9152,26251.0
2024-04-30 12:00:00,92.9,92.9,92.63,92.88,44609.0,89.9345,89.9345,89.6732,89.9152,44609.0
2024-04-30 12:10:00,92.89,93.02,92.85,92.98,110168.0,89.9249,90.0507,89.8861,90.012,110168.0
2024-04-30 12:20:00,93.01,93.12,92.87,92.89,18748.0,90.041,90.1475,89.9055,89.9249,18748.0
2024-04-30 12:30:00,92.86,92.86,92.43,92.43,30418.0,89.8958,89.8958,89.4795,89.4795,30418.0
2024-04-30 12:40:00,92.41,92.44,92.24,92.29,47976.0,89.4602,89.4892,89.2956,89.344,47976.0
2024-04-30 12:50:00,92.26,92.46,92.26,92.43,19390.0,89.315,89.5086,89.315,89.4795,19390.0
2024-04-30 13:00:00,92.43,92.58,92.39,92.48,23098.0,89.4795,89.6248,89.4408,89.5279,23098.0
2024-04-30 13:10:00,92.51,92.59,92.38,92.48,20299.0,89.557,89.6344,89.4311,89.5279,20299.0
2024-04-30 13:20:00,92.5,92.76,92.47,92.63,46782.0,89.5473,89.799,89.5183,89.6732,46782.0
2024-04-30 13:30:00,92.61,92.69,92.56,92.6,26297.0,89.6538,89.7312,89.6054,89.6441,26297.0
2024-04-30 13:40:00,92.59,92.8,92.59,92.75,30993.0,89.6344,89.8377,89.6344,89.7893,30993.0
2024-04-30 13:50:00,92.82,92.88,92.72,92.8,18981.0,89.8571,89.9152,89.7603,89.8377,18981.0
2024-04-30 14:00:00,92.79,92.86,92.6,92.62,25383.0,89.8281,89.8958,89.6441,89.6635,25383.0
2024-04-30 14:10:00,92.63,92.69,92.59,92.64,14324.0,89.6732,89.7312,89.6344,89.6828,14324.0
2024-04-30 14:20:00,92.66,92.78,92.61,92.68,31974.0,89.7022,89.8184,89.6538,89.7216,31974.0
2024-04-30 14:30:00,92.68,93.03,92.67,93.01,84711.0,89.7216,90.0604,89.7119,90.041,84711.0
2024-04-30 14:40:00,93.02,93.07,92.95,92.97,26624.0,90.0507,90.0991,89.9829,90.0023,26624.0
2024-04-30 14:50:00,92.95,92.95,92.7,92.75,38023.0,89.9829,89.9829,89.7409,89.7893,38023.0
2024-04-30 15:00:00,92.74,92.95,92.72,92.81,52301.0,89.7796,89.9829,89.7603,89.8474,52301.0
2024-04-30 15:10:00,92.82,92.87,92.72,92.72,38046.0,89.8571,89.9055,89.7603,89.7603,38046.0
2024-04-30 15:20:00,92.73,92.87,92.5,92.81,85090.0,89.77,89.9055,89.5473,89.8474,85090.0
2024-04-30 15:30:00,92.8,92.88,92.64,92.67,62499.0,89.8377,89.9152,89.6828,89.7119,62499.0
2024-04-30 15:40:00,92.66,92.96,92.63,92.96,106332.0,89.7022,89.9926,89.6732,89.9926,106332.0
2024-04-30 15:50:00,92.96,93.02,91.95,91.97,683243.0,89.9926,90.0507,89.0149,89.0342,683243.0
2024-05-01 09:30:00,90.61,91.07,90.42,90.64,95765.0,87.7176,88.163,87.5337,87.7467,95765.0
2024-05-01 09:40:00,90.67,90.84,90.03,90.08,83721.0,87.7757,87.9403,87.1562,87.2046,83721.0
2024-05-01 09:50:00,90.14,90.21,89.56,89.63,46715.0,87.2626,87.3304,86.7012,86.7689,46715.0
2024-05-01 10:00:00,89.65,89.75,89.06,89.13,85975.0,86.7883,86.8851,86.2171,86.2849,85975.0
2024-05-01 10:10:00,89.11,89.15,88.53,88.62,84144.0,86.2655,86.3042,85.704,85.7912,84144.0
2024-05-01 10:20:00,88.61,88.79,88.48,88.51,136034.0,85.7815,85.9557,85.6556,85.6847,136034.0
2024-05-01 10:30:00,88.53,89.13,88.45,88.75,70580.0,85.704,86.2849,85.6266,85.917,70580.0
2024-05-01 10:40:00,88.74,89.06,88.63,88.77,65065.0,85.9073,86.2171,85.8008,85.9364,65065.0
2024-05-01 10:50:00,88.79,89.29,88.79,89.15,63495.0,85.9557,86.4398,85.9557,86.3042,63495.0
2024-05-01 11:00:00,89.15,89.33,89.03,89.05,40983.0,86.3042,86.4785,86.1881,86.2074,40983.0
2024-05-01 11:10:00,89.05,89.08,88.49,88.58,78582.0,86.2074,86.2365,85.6653,85.7524,78582.0
2024-05-01 11:20:00,88.56,89.03,88.56,88.9,38362.0,85.7331,86.1881,85.7331,86.0622,38362.0
2024-05-01 11:30:00,88.9,89.12,88.82,89.06,61171.0,86.0622,86.2752,85.9848,86.2171,61171.0
2024-05-01 11:40:00,89.09,89.14,89.01,89.07,32776.0,86.2462,86.2946,86.1687,86.2268,32776.0
2024-05-01 11:50:00,89.09,89.21,88.96,89.15,59584.0,86.2462,86.3623,86.1203,86.3042,59584.0
2024-05-01 12:00:00,89.15,89.18,88.86,89.16,136462.0,86.3042,86.3333,86.0235,86.3139,136462.0
2024-05-01 12:10:00,89.19,89.53,89.14,89.37,64284.0,86.343,86.6721,86.2946,86.5172,64284.0
2024-05-01 12:20:00,89.36,89.37,89.12,89.21,89580.0,86.5075,86.5172,86.2752,86.3623,89580.0
2024-05-01 12:30:00,89.17,89.23,89.06,89.09,66002.0,86.3236,86.3817,86.2171,86.2462,66002.0
2024-05-01 12:40:00,89.08,89.08,88.86,88.91,98947.0,86.2365,86.2365,86.0235,86.0719,98947.0
2024-05-01 12:50:00,88.9,89.37,88.85,89.25,161140.0,86.0622,86.5172,86.0138,86.4011,161140.0
2024-05-01 13:00:00,89.24,89.45,89.15,89.33,130215.0,86.3914,86.5947,86.3042,86.4785,130215.0
2024-05-01 13:10:00,89.31,89.36,88.92,88.98,48732.0,86.4591,86.5075,86.0816,86.1397,48732.0
2024-05-01 13:20:00,88.97,89.35,88.94,89.31,50029.0,86.13,86.4979,86.1009,86.4591,50029.0
2024-05-01 13:30:00,89.33,89.59,89.24,89.28,49991.0,86.4785,86.7302,86.3914,86.4301,49991.0
2024-05-01 13:40:00,89.26,89.8,89.19,89.74,39331.0,86.4107,86.9335,86.343,86.8754,39331.0
2024-05-01 13:50:00,89.71,89.88,89.65,89.7,36164.0,86.8464,87.0109,86.7883,86.8367,36164.0
2024-05-01 14:00:00,89.72,90.26,89.63,90.0,71763.0,86.8561,87.3788,86.7689,87.1271,71763.0
2024-05-01 14:10:00,89.98,90.03,89.7,89.86,63602.0,87.1078,87.1562,86.8367,86.9916,63602.0
2024-05-01 14:20:00,89.87,90.47,89.79,90.47,28316.0,87.0013,87.5821,86.9238,87.5821,28316.0
2024-05-01 14:30:00,90.43,90.5,89.43,90.5,101702.0,87.5434,87.6112,86.5753,87.6112,101702.0
2024-05-01 14:40:00,90.49,91.46,90.38,91.37,102621.0,87.6015,88.5405,87.495,88.4534,102621.0
2024-05-01 14:50:00,91.39,91.87,91.38,91.86,107474.0,88.4727,88.9374,88.4631,88.9277,107474.0
2024-05-01 15:00:00,91.9,92.26,91.5,92.02,95319.0,88.9665,89.315,88.5792,89.0826,95319.0
2024-05-01 15:10:00,92.01,92.03,91.48,91.51,93112.0,89.073,89.0923,88.5599,88.5889,93112.0
2024-05-01 15:20:00,91.45,91.46,90.92,90.96,47528.0,88.5308,88.5405,88.0177,88.0565,47528.0
2024-05-01 15:30:00,90.96,90.96,89.67,89.78,78426.0,88.0565,88.0565,86.8076,86.9141,78426.0
2024-05-01 15:40:00,89.8,90.04,89.21,89.56,145780.0,86.9335,87.1658,86.3623,86.7012,145780.0
2024-05-01 15:50:00,89.53,89.58,88.68,88.75,751436.0,86.6721,86.7205,85.8492,85.917,751436.0
2024-05-02 09:30:00,89.94,90.28,89.14,89.14,113976.0,87.069,87.3982,86.2946,86.2946,113976.0
2024-05-02 09:40:00,89.13,89.47,88.93,88.99,54087.0,86.2849,86.614,86.0913,86.1494,54087.0
2024-05-02 09:50:00,89.04,89.34,88.69,88.73,30868.0,86.1978,86.4882,85.8589,85.8977,30868.0
2024-05-02 10:00:00,88.69,88.69,87.49,87.61,63393.0,85.8589,85.8589,84.6972,84.8134,63393.0
2024-05-02 10:10:00,87.64,88.27,87.54,87.85,94026.0,84.8424,85.4523,84.7456,85.0457,94026.0
2024-05-02 10:20:00,87.83,88.35,87.77,88.05,49231.0,85.0264,85.5298,84.9683,85.2394,49231.0
2024-05-02 10:30:00,88.05,88.29,87.86,87.9,45931.0,85.2394,85.4717,85.0554,85.0941,45931.0
2024-05-02 10:40:00,87.91,88.03,87.6,88.0,33358.0,85.1038,85.22,84.8037,85.191,33358.0
2024-05-02 10:50:00,88.01,88.48,87.92,88.48,30623.0,85.2006,85.6556,85.1135,85.6556,30623.0
2024-05-02 11:00:00,88.48,88.57,88.29,88.55,38337.0,85.6556,85.7428,85.4717,85.7234,38337.0
2024-05-02 11:10:00,88.53,88.7,88.44,88.48,39657.0,85.704,85.8686,85.6169,85.6556,39657.0
2024-05-02 11:20:00,88.49,88.55,88.12,88.17,36895.0,85.6653,85.7234,85.3071,85.3555,36895.0
2024-05-02 11:30:00,88.18,88.38,88.0,88.32,30645.0,85.3652,85.5588,85.191,85.5007,30645.0
2024-05-02 11:40:00,88.34,88.52,88.32,88.4,31343.0,85.5201,85.6944,85.5007,85.5782,31343.0
2024-05-02 11:50:00,88.41,88.81,88.4,88.7,41815.0,85.5879,85.9751,85.5782,85.8686,41815.0
2024-05-02 12:00:00,88.69,88.7,88.41,88.41,59546.0,85.8589,85.8686,85.5879,85.5879,59546.0
2024-05-02 12:10:00,88.44,88.59,88.3,88.35,67015.0,85.6169,85.7621,85.4814,85.5298,67015.0
2024-05-02 12:20:00,88.33,88.53,88.28,88.48,23070.0,85.5104,85.704,85.462,85.6556,23070.0
2024-05-02 12:30:00,88.48,88.48,88.17,88.36,31164.0,85.6556,85.6556,85.3555,85.5395,31164.0
2024-05-02 12:40:00,88.35,88.47,88.33,88.43,24077.0,85.5298,85.646,85.5104,85.6072,24077.0
2024-05-02 12:50:00,88.44,88.5,88.31,88.48,25503.0,85.6169,85.675,85.4911,85.6556,25503.0
2024-05-02 13:00:00,88.55,88.82,88.51,88.77,31325.0,85.7234,85.9848,85.6847,85.9364,31325.0
2024-05-02 13:10:00,88.74,88.88,88.7,88.87,33418.0,85.9073,86.0429,85.8686,86.0332,33418.0
2024-05-02 13:20:00,88.87,88.97,88.77,88.93,59123.0,86.0332,86.13,85.9364,86.0913,59123.0
2024-05-02 13:30:00,88.94,89.01,88.84,88.87,58837.0,86.1009,86.1687,86.0041,86.0332,58837.0
2024-05-02 13:40:00,88.87,89.07,88.68,88.98,156848.0,86.0332,86.2268,85.8492,86.1397,156848.0
2024-05-02 13:50:00,88.98,89.15,88.97,89.12,58540.0,86.1397,86.3042,86.13,86.2752,58540.0
2024-05-02 14:00:00,89.12,89.32,89.01,89.31,24058.0,86.2752,86.4688,86.1687,86.4591,24058.0
2024-05-02 14:10:00,89.32,89.53,89.29,89.47,58232.0,86.4688,86.6721,86.4398,86.614,58232.0
2024-05-02 14:20:00,89.46,89.79,89.43,89.75,62785.0,86.6044,86.9238,86.5753,86.8851,62785.0
2024-05-02 14:30:00,89.8,89.98,89.7,89.91,40221.0,86.9335,87.1078,86.8367,87.04,40221.0
2024-05-02 14:40:00,89.9,90.08,89.76,90.06,43003.0,87.0303,87.2046,86.8948,87.1852,43003.0
2024-05-02 14:50:00,90.07,90.13,89.89,89.95,86019.0,87.1949,87.253,87.0206,87.0787,86019.0
2024-05-02 15:00:00,89.94,90.11,89.76,90.02,80317.0,87.069,87.2336,86.8948,87.1465,80317.0
2024-05-02 15:10:00,90.01,90.19,89.76,89.8,85223.0,87.1368,87.311,86.8948,86.9335,85223.0
2024-05-02 15:20:00,89.84,90.12,89.82,89.9,103837.0,86.9722,87.2433,86.9529,87.0303,103837.0
2024-05-02 15:30:00,89.88,89.94,89.46,89.53,68686.0,87.0109,87.069,86.6044,86.6721,68686.0
2024-05-02 15:40:00,89.54,89.55,89.03,89.09,113723.0,86.6818,86.6915,86.1881,86.2462,113723.0
2024-05-02 15:50:00,89.11,89.5,88.99,89.48,418421.0,86.2655,86.6431,86.1494,86.6237,418421.0
2024-05-03 09:30:00,91.67,91.99,91.1,91.7,85102.0,88.7438,89.0536,88.192,88.7728,85102.0
2024-05-03 09:40:00,91.69,92.58,91.68,92.44,38298.0,88.7632,89.6248,88.7535,89.4892,38298.0
2024-05-03 09:50:00,92.43,92.45,92.04,92.11,53329.0,89.4795,89.4989,89.102,89.1698,53329.0
2024-05-03 10:00:00,92.18,92.44,91.46,91.58,45898.0,89.2375,89.4892,88.5405,88.6567,45898.0
2024-05-03 10:10:00,91.62,91.65,91.32,91.49,39973.0,88.6954,88.7244,88.405,88.5696,39973.0
2024-05-03 10:20:00,91.5,91.5,91.0,91.19,35601.0,88.5792,88.5792,88.0952,88.2791,35601.0
2024-05-03 10:30:00,91.22,91.5,91.16,91.38,35014.0,88.3082,88.5792,88.2501,88.4631,35014.0
2024-05-03 10:40:00,91.39,91.66,91.27,91.41,28584.0,88.4727,88.7341,88.3566,88.4921,28584.0
2024-05-03 10:50:00,91.4,91.4,90.87,90.89,31714.0,88.4824,88.4824,87.9693,87.9887,31714.0
2024-05-03 11:00:00,90.9,91.16,90.89,90.97,18269.0,87.9984,88.2501,87.9887,88.0661,18269.0
2024-05-03 11:10:00,90.91,91.19,90.9,91.16,22375.0,88.0081,88.2791,87.9984,88.2501,22375.0
2024-05-03 11:20:00,91.13,91.43,91.08,91.43,37138.0,88.221,88.5115,88.1726,88.5115,37138.0
2024-05-03 11:30:00,91.43,91.62,91.42,91.59,29606.0,88.5115,88.6954,88.5018,88.6664,29606.0
2024-05-03 11:40:00,91.6,91.62,91.29,91.35,37030.0,88.676,88.6954,88.3759,88.434,37030.0
2024-05-03 11:50:00,91.34,91.71,91.33,91.55,36833.0,88.4243,88.7825,88.4147,88.6276,36833.0
2024-05-03 12:00:00,91.57,91.59,91.47,91.53,38017.0,88.647,88.6664,88.5502,88.6083,38017.0
2024-05-03 12:10:00,91.55,91.7,91.51,91.54,49499.0,88.6276,88.7728,88.5889,88.618,49499.0
2024-05-03 12:20:00,91.55,91.67,91.41,91.42,64116.0,88.6276,88.7438,88.4921,88.5018,64116.0
2024-05-03 12:30:00,91.41,91.44,91.17,91.26,73269.0,88.4921,88.5211,88.2598,88.3469,73269.0
2024-05-03 12:40:00,91.25,91.25,91.03,91.05,38186.0,88.3372,88.3372,88.1242,88.1436,38186.0
2024-05-03 12:50:00,91.05,91.08,90.81,90.97,57572.0,88.1436,88.1726,87.9113,88.0661,57572.0
2024-05-03 13:00:00,90.98,91.01,90.86,90.95,31720.0,88.0758,88.1049,87.9597,88.0468,31720.0
2024-05-03 13:10:00,90.95,91.14,90.93,90.96,29808.0,88.0468,88.2307,88.0274,88.0565,29808.0
2024-05-03 13:20:00,91.0,91.03,90.87,90.91,22422.0,88.0952,88.1242,87.9693,88.0081,22422.0
2024-05-03 13:30:00,90.9,90.95,90.76,90.94,21647.0,87.9984,88.0468,87.8629,88.0371,21647.0
2024-05-03 13:40:00,90.93,91.01,90.66,90.66,56289.0,88.0274,88.1049,87.766,87.766,56289.0
2024-05-03 13:50:00,90.67,90.83,90.67,90.69,47391.0,87.7757,87.9306,87.7757,87.7951,47391.0
2024-05-03 14:00:00,90.67,91.07,90.65,91.06,35196.0,87.7757,88.163,87.7564,88.1533,35196.0
2024-05-03 14:10:00,91.07,91.12,91.0,91.08,27436.0,88.163,88.2114,88.0952,88.1726,27436.0
2024-05-03 14:20:00,91.07,91.18,91.03,91.11,27079.0,88.163,88.2694,88.1242,88.2017,27079.0
2024-05-03 14:30:00,91.12,91.12,90.95,90.95,21892.0,88.2114,88.2114,88.0468,88.0468,21892.0
2024-05-03 14:40:00,90.91,91.02,90.85,90.91,44647.0,88.0081,88.1146,87.95,88.0081,44647.0
2024-05-03 14:50:00,90.91,90.95,90.77,90.89,32619.0,88.0081,88.0468,87.8725,87.9887,32619.0
2024-05-03 15:00:00,90.89,91.21,90.78,91.19,54322.0,87.9887,88.2985,87.8822,88.2791,54322.0
2024-05-03 15:10:00,91.2,91.24,91.06,91.14,55701.0,88.2888,88.3275,88.1533,88.2307,55701.0
2024-05-03 15:20:00,91.12,91.23,91.1,91.19,59999.0,88.2114,88.3179,88.192,88.2791,59999.0
2024-05-03 15:30:00,91.2,91.34,91.11,91.23,72787.0,88.2888,88.4243,88.2017,88.3179,72787.0
2024-05-03 15:40:00,91.23,91.26,90.97,90.98,80202.0,88.3179,88.3469,88.0661,88.0758,80202.0
2024-05-03 15:50:00,90.99,91.42,90.88,91.38,450839.0,88.0855,88.5018,87.979,88.4631,450839.0
2024-05-06 09:30:00,91.6,92.72,91.59,92.66,92916.0,88.676,89.7603,88.6664,89.7022,92916.0
2024-05-06 09:40:00,92.65,93.49,92.5,93.34,93124.0,89.6925,90.5057,89.5473,90.3605,93124.0
2024-05-06 09:50:00,93.32,93.38,93.08,93.27,61079.0,90.3411,90.3992,90.1088,90.2927,61079.0
2024-05-06 10:00:00,93.29,93.49,93.02,93.23,179431.0,90.3121,90.5057,90.0507,90.254,179431.0
2024-05-06 10:10:00,93.22,93.32,92.94,93.21,89164.0,90.2443,90.3411,89.9733,90.2346,89164.0
2024-05-06 10:20:00,93.22,93.26,92.86,92.95,101663.0,90.2443,90.2831,89.8958,89.9829,101663.0
2024-05-06 10:30:00,92.95,93.01,92.65,92.95,58233.0,89.9829,90.041,89.6925,89.9829,58233.0
2024-05-06 10:40:00,92.95,93.03,92.8,93.01,49930.0,89.9829,90.0604,89.8377,90.041,49930.0
2024-05-06 10:50:00,93.01,93.03,92.7,92.76,38056.0,90.041,90.0604,89.7409,89.799,38056.0
2024-05-06 11:00:00,92.79,92.9,92.7,92.82,27603.0,89.8281,89.9345,89.7409,89.8571,27603.0
2024-05-06 11:10:00,92.83,92.83,92.69,92.71,31045.0,89.8668,89.8668,89.7312,89.7506,31045.0
2024-05-06 11:20:00,92.7,92.91,92.56,92.86,56226.0,89.7409,89.9442,89.6054,89.8958,56226.0
2024-05-06 11:30:00,92.91,93.19,92.84,93.12,40001.0,89.9442,90.2153,89.8765,90.1475,40001.0
2024-05-06 11:40:00,93.14,93.28,92.99,93.28,63138.0,90.1669,90.3024,90.0217,90.3024,63138.0
2024-05-06 11:50:00,93.24,93.28,93.11,93.23,65959.0,90.2637,90.3024,90.1378,90.254,65959.0
2024-05-06 12:00:00,93.23,93.33,93.01,93.32,43079.0,90.254,90.3508,90.041,90.3411,43079.0
2024-05-06 12:10:00,93.3,93.39,93.02,93.14,51644.0,90.3218,90.4089,90.0507,90.1669,51644.0
2024-05-06 12:20:00,93.13,93.28,92.94,93.22,63131.0,90.1572,90.3024,89.9733,90.2443,63131.0
2024-05-06 12:30:00,93.2,93.21,93.01,93.1,36155.0,90.225,90.2346,90.041,90.1282,36155.0
2024-05-06 12:40:00,93.12,93.26,92.9,93.15,192768.0,90.1475,90.2831,89.9345,90.1766,192768.0
2024-05-06 12:50:00,93.16,93.27,93.04,93.27,30677.0,90.1862,90.2927,90.0701,90.2927,30677.0
2024-05-06 13:00:00,93.28,93.55,93.22,93.44,70369.0,90.3024,90.5638,90.2443,90.4573,70369.0
2024-05-06 13:10:00,93.46,93.6,93.36,93.56,136843.0,90.4767,90.6122,90.3799,90.5735,136843.0
2024-05-06 13:20:00,93.54,93.71,93.43,93.48,142678.0,90.5541,90.7187,90.4476,90.496,142678.0
2024-05-06 13:30:00,93.48,93.61,93.4,93.43,66794.0,90.496,90.6219,90.4186,90.4476,66794.0
2024-05-06 13:40:00,93.41,93.56,93.38,93.38,103125.0,90.4283,90.5735,90.3992,90.3992,103125.0
2024-05-06 13:50:00,93.38,93.71,93.29,93.62,36308.0,90.3992,90.7187,90.3121,90.6316,36308.0
2024-05-06 14:00:00,93.65,93.65,93.53,93.54,44327.0,90.6606,90.6606,90.5444,90.5541,44327.0
2024-05-06 14:10:00,93.54,93.63,93.48,93.53,77290.0,90.5541,90.6412,90.496,90.5444,77290.0
2024-05-06 14:20:00,93.55,93.84,93.5,93.84,46299.0,90.5638,90.8445,90.5154,90.8445,46299.0
2024-05-06 14:30:00,93.83,93.91,93.69,93.91,130047.0,90.8349,90.9123,90.6993,90.9123,130047.0
2024-05-06 14:40:00,93.92,93.92,93.56,93.64,176872.0,90.922,90.922,90.5735,90.6509,176872.0
2024-05-06 14:50:00,93.64,93.76,93.45,93.45,53245.0,90.6509,90.7671,90.467,90.467,53245.0
2024-05-06 15:00:00,93.42,93.5,93.35,93.43,61367.0,90.4379,90.5154,90.3702,90.4476,61367.0
2024-05-06 15:10:00,93.44,93.45,93.07,93.15,118781.0,90.4573,90.467,90.0991,90.1766,118781.0
2024-05-06 15:20:00,93.16,93.17,93.0,93.12,83448.0,90.1862,90.1959,90.0314,90.1475,83448.0
2024-05-06 15:30:00,93.12,93.25,92.86,93.12,192896.0,90.1475,90.2734,89.8958,90.1475,192896.0
2024-05-06 15:40:00,93.12,93.46,93.03,93.33,223176.0,90.1475,90.4767,90.0604,90.3508,223176.0
2024-05-06 15:50:00,93.34,93.8,93.25,93.77,570353.0,90.3605,90.8058,90.2734,90.7768,570353.0
2024-05-07 09:30:00,94.11,96.14,92.61,92.69,477321.0,91.1059,93.0711,89.6538,89.7312,477321.0
2024-05-07 09:40:00,92.59,92.88,91.91,92.71,147068.0,89.6344,89.9152,88.9761,89.7506,147068.0
2024-05-07 09:50:00,92.66,93.51,92.19,92.61,195675.0,89.7022,90.5251,89.2472,89.6538,195675.0
2024-05-07 10:00:00,92.63,92.89,91.93,92.18,141179.0,89.6732,89.9249,88.9955,89.2375,141179.0
2024-05-07 10:10:00,92.18,93.16,92.17,92.82,123488.0,89.2375,90.1862,89.2278,89.8571,123488.0
2024-05-07 10:20:00,92.91,93.0,92.32,92.73,80030.0,89.9442,90.0314,89.3731,89.77,80030.0
2024-05-07 10:30:00,92.77,92.94,92.44,92.87,66497.0,89.8087,89.9733,89.4892,89.9055,66497.0
2024-05-07 10:40:00,92.83,93.22,92.72,93.15,58106.0,89.8668,90.2443,89.7603,90.1766,58106.0
2024-05-07 10:50:00,93.2,93.2,92.74,92.91,84911.0,90.225,90.225,89.7796,89.9442,84911.0
2024-05-07 11:00:00,92.92,93.15,92.74,93.05,86489.0,89.9539,90.1766,89.7796,90.0798,86489.0
2024-05-07 11:10:00,93.06,93.14,92.79,92.94,98144.0,90.0894,90.1669,89.8281,89.9733,98144.0
2024-05-07 11:20:00,92.91,93.38,92.88,93.18,79568.0,89.9442,90.3992,89.9152,90.2056,79568.0
2024-05-07 11:30:00,93.14,93.16,92.89,93.01,71771.0,90.1669,90.1862,89.9249,90.041,71771.0
2024-05-07 11:40:00,93.01,93.04,92.7,92.74,62923.0,90.041,90.0701,89.7409,89.7796,62923.0
2024-05-07 11:50:00,92.77,93.09,92.7,93.03,44519.0,89.8087,90.1185,89.7409,90.0604,44519.0
2024-05-07 12:00:00,93.05,93.08,92.45,92.88,85459.0,90.0798,90.1088,89.4989,89.9152,85459.0
2024-05-07 12:10:00,92.87,93.16,92.85,93.05,47705.0,89.9055,90.1862,89.8861,90.0798,47705.0
2024-05-07 12:20:00,93.07,93.08,92.75,93.01,65097.0,90.0991,90.1088,89.7893,90.041,65097.0
2024-05-07 12:30:00,93.01,93.09,92.67,93.06,206698.0,90.041,90.1185,89.7119,90.0894,206698.0
2024-05-07 12:40:00,93.09,93.14,92.52,92.74,63776.0,90.1185,90.1669,89.5667,89.7796,63776.0
2024-05-07 12:50:00,92.76,92.78,92.49,92.69,46140.0,89.799,89.8184,89.5376,89.7312,46140.0
2024-05-07 13:00:00,92.71,92.81,92.45,92.7,51506.0,89.7506,89.8474,89.4989,89.7409,51506.0
2024-05-07 13:10:00,92.69,92.81,92.5,92.56,78050.0,89.7312,89.8474,89.5473,89.6054,78050.0
2024-05-07 13:20:00,92.57,92.76,92.51,92.52,68696.0,89.6151,89.799,89.557,89.5667,68696.0
2024-05-07 13:30:00,92.53,92.59,92.35,92.58,72766.0,89.5764,89.6344,89.4021,89.6248,72766.0
2024-05-07 13:40:00,92.56,92.67,92.31,92.31,58438.0,89.6054,89.7119,89.3634,89.3634,58438.0
2024-05-07 13:50:00,92.3,92.55,92.21,92.29,62109.0,89.3537,89.5957,89.2666,89.344,62109.0
2024-05-07 14:00:00,92.26,92.53,92.25,92.45,85085.0,89.315,89.5764,89.3053,89.4989,85085.0
2024-05-07 14:10:00,92.49,92.67,92.47,92.48,50007.0,89.5376,89.7119,89.5183,89.5279,50007.0
2024-05-07 14:20:00,92.47,92.72,92.47,92.57,55445.0,89.5183,89.7603,89.5183,89.6151,55445.0
2024-05-07 14:30:00,92.57,92.72,92.28,92.67,102633.0,89.6151,89.7603,89.3343,89.7119,102633.0
2024-05-07 14:40:00,92.68,92.71,92.48,92.69,65767.0,89.7216,89.7506,89.5279,89.7312,65767.0
2024-05-07 14:50:00,92.68,92.79,92.57,92.63,54432.0,89.7216,89.8281,89.6151,89.6732,54432.0
2024-05-07 15:00:00,92.63,92.89,92.53,92.88,96502.0,89.6732,89.9249,89.5764,89.9152,96502.0
2024-05-07 15:10:00,92.88,92.88,92.5,92.64,73591.0,89.9152,89.9152,89.5473,89.6828,73591.0
2024-05-07 15:20:00,92.65,92.78,92.51,92.59,100640.0,89.6925,89.8184,89.557,89.6344,100640.0
2024-05-07 15:30:00,92.56,92.72,92.32,92.44,114619.0,89.6054,89.7603,89.3731,89.4892,114619.0
2024-05-07 15:40:00,92.43,92.52,92.21,92.37,133389.0,89.4795,89.5667,89.2666,89.4215,133389.0
2024-05-07 15:50:00,92.41,92.48,91.86,91.99,634106.0,89.4602,89.5279,88.9277,89.0536,634106.0
2024-05-08 09:30:00,91.07,91.97,90.66,91.38,278199.0,88.163,89.0342,87.766,88.4631,278199.0
2024-05-08 09:40:00,91.37,91.4,90.83,91.09,75032.0,88.4534,88.4824,87.9306,88.1823,75032.0
2024-05-08 09:50:00,91.07,91.38,90.6,90.79,75077.0,88.163,88.4631,87.708,87.8919,75077.0
2024-05-08 10:00:00,90.83,91.11,90.39,90.52,68145.0,87.9306,88.2017,87.5047,87.6305,68145.0
2024-05-08 10:10:00,90.54,90.79,90.34,90.37,92115.0,87.6499,87.8919,87.4563,87.4853,92115.0
2024-05-08 10:20:00,90.37,90.65,90.25,90.59,63765.0,87.4853,87.7564,87.3691,87.6983,63765.0
2024-05-08 10:30:00,90.55,90.64,90.18,90.34,64231.0,87.6596,87.7467,87.3014,87.4563,64231.0
2024-05-08 10:40:00,90.34,90.68,90.22,90.57,48222.0,87.4563,87.7854,87.3401,87.6789,48222.0
2024-05-08 10:50:00,90.59,90.77,90.39,90.4,102932.0,87.6983,87.8725,87.5047,87.5143,102932.0
2024-05-08 11:00:00,90.43,90.6,90.19,90.24,74575.0,87.5434,87.708,87.311,87.3595,74575.0
2024-05-08 11:10:00,90.22,90.29,89.86,90.02,93468.0,87.3401,87.4079,86.9916,87.1465,93468.0
2024-05-08 11:20:00,90.01,90.22,89.91,90.22,49068.0,87.1368,87.3401,87.04,87.3401,49068.0
2024-05-08 11:30:00,90.18,90.19,90.0,90.14,37192.0,87.3014,87.311,87.1271,87.2626,37192.0
2024-05-08 11:40:00,90.15,90.32,89.82,90.05,68149.0,87.2723,87.4369,86.9529,87.1755,68149.0
2024-05-08 11:50:00,90.04,90.12,89.95,90.0,43943.0,87.1658,87.2433,87.0787,87.1271,43943.0
2024-05-08 12:00:00,90.0,90.23,89.98,90.04,33154.0,87.1271,87.3498,87.1078,87.1658,33154.0
2024-05-08 12:10:00,90.07,90.32,90.0,90.29,26658.0,87.1949,87.4369,87.1271,87.4079,26658.0
2024-05-08 12:20:00,90.25,90.27,89.85,90.19,116451.0,87.3691,87.3885,86.9819,87.311,116451.0
2024-05-08 12:30:00,90.19,90.24,90.03,90.18,29076.0,87.311,87.3595,87.1562,87.3014,29076.0
2024-05-08 12:40:00,90.18,90.3,90.06,90.26,33138.0,87.3014,87.4175,87.1852,87.3788,33138.0
2024-05-08 12:50:00,90.27,90.35,90.16,90.29,33313.0,87.3885,87.4659,87.282,87.4079,33313.0
2024-05-08 13:00:00,90.29,90.47,90.18,90.35,31723.0,87.4079,87.5821,87.3014,87.4659,31723.0
2024-05-08 13:10:00,90.35,90.55,90.32,90.5,29380.0,87.4659,87.6596,87.4369,87.6112,29380.0
2024-05-08 13:20:00,90.49,90.63,90.38,90.56,39422.0,87.6015,87.737,87.495,87.6692,39422.0
2024-05-08 13:30:00,90.55,90.76,90.55,90.73,59683.0,87.6596,87.8629,87.6596,87.8338,59683.0
2024-05-08 13:40:00,90.73,90.74,90.47,90.63,32963.0,87.8338,87.8435,87.5821,87.737,32963.0
2024-05-08 13:50:00,90.62,90.82,90.59,90.78,49845.0,87.7273,87.9209,87.6983,87.8822,49845.0
2024-05-08 14:00:00,90.78,90.96,90.74,90.94,43281.0,87.8822,88.0565,87.8435,88.0371,43281.0
2024-05-08 14:10:00,90.93,91.1,90.92,91.03,205030.0,88.0274,88.192,88.0177,88.1242,205030.0
2024-05-08 14:20:00,91.02,91.23,90.96,91.23,22138.0,88.1146,88.3179,88.0565,88.3179,22138.0
2024-05-08 14:30:00,91.23,91.52,91.21,91.52,20066.0,88.3179,88.5986,88.2985,88.5986,20066.0
2024-05-08 14:40:00,91.5,91.5,91.23,91.34,16372.0,88.5792,88.5792,88.3179,88.4243,16372.0
2024-05-08 14:50:00,91.31,91.45,91.3,91.35,21042.0,88.3953,88.5308,88.3856,88.434,21042.0
2024-05-08 15:00:00,91.34,91.45,91.22,91.44,73339.0,88.4243,88.5308,88.3082,88.5211,73339.0
2024-05-08 15:10:00,91.42,91.69,91.36,91.65,34164.0,88.5018,88.7632,88.4437,88.7244,34164.0
2024-05-08 15:20:00,91.63,91.67,91.54,91.67,25431.0,88.7051,88.7438,88.618,88.7438,25431.0
2024-05-08 15:30:00,91.68,91.77,91.65,91.77,38457.0,88.7535,88.8406,88.7244,88.8406,38457.0
2024-05-08 15:40:00,91.75,92.17,91.75,91.98,130097.0,88.8213,89.2278,88.8213,89.0439,130097.0
2024-05-08 15:50:00,91.97,92.2,91.88,91.99,451040.0,89.0342,89.2569,88.9471,89.0536,451040.0
2024-05-09 09:30:00,91.72,91.89,91.41,91.56,47101.0,88.7922,88.9568,88.4921,88.6373,47101.0
2024-05-09 09:40:00,91.42,91.54,91.23,91.23,33221.0,88.5018,88.618,88.3179,88.3179,33221.0
2024-05-09 09:50:00,91.26,91.58,91.24,91.51,29204.0,88.3469,88.6567,88.3275,88.5889,29204.0
2024-05-09 10:00:00,91.5,91.97,91.46,91.69,23298.0,88.5792,89.0342,88.5405,88.7632,23298.0
2024-05-09 10:10:00,91.69,91.76,91.49,91.5,25701.0,88.7632,88.8309,88.5696,88.5792,25701.0
2024-05-09 10:20:00,91.49,91.8,91.48,91.63,13026.0,88.5696,88.8697,88.5599,88.7051,13026.0
2024-05-09 10:30:00,91.66,92.0,91.65,91.92,13164.0,88.7341,89.0633,88.7244,88.9858,13164.0
2024-05-09 10:40:00,91.94,91.99,91.81,91.9,27140.0,89.0052,89.0536,88.8793,88.9665,27140.0
2024-05-09 10:50:00,91.92,91.96,91.72,91.83,34040.0,88.9858,89.0245,88.7922,88.8987,34040.0
2024-05-09 11:00:00,91.84,92.23,91.84,92.19,23374.0,88.9084,89.2859,88.9084,89.2472,23374.0
2024-05-09 11:10:00,92.22,92.24,92.04,92.09,24018.0,89.2762,89.2956,89.102,89.1504,24018.0
2024-05-09 11:20:00,92.1,92.15,91.86,91.9,41795.0,89.1601,89.2085,88.9277,88.9665,41795.0
2024-05-09 11:30:00,91.92,92.07,91.89,91.89,19731.0,88.9858,89.131,88.9568,88.9568,19731.0
2024-05-09 11:40:00,91.93,92.09,91.86,92.06,24407.0,88.9955,89.1504,88.9277,89.1214,24407.0
2024-05-09 11:50:00,92.04,92.05,91.69,91.78,21123.0,89.102,89.1117,88.7632,88.8503,21123.0
2024-05-09 12:00:00,91.76,91.87,91.66,91.82,18894.0,88.8309,88.9374,88.7341,88.889,18894.0
2024-05-09 12:10:00,91.85,92.06,91.82,91.86,33589.0,88.9181,89.1214,88.889,88.9277,33589.0
2024-05-09 12:20:00,91.87,91.9,91.78,91.82,11380.0,88.9374,88.9665,88.8503,88.889,11380.0
2024-05-09 12:30:00,91.82,92.09,91.81,91.98,18182.0,88.889,89.1504,88.8793,89.0439,18182.0
2024-05-09 12:40:00,92.0,92.11,91.98,92.07,15532.0,89.0633,89.1698,89.0439,89.131,15532.0
2024-05-09 12:50:00,92.07,92.18,92.07,92.12,15578.0,89.131,89.2375,89.131,89.1794,15578.0
2024-05-09 13:00:00,92.11,92.29,92.02,92.11,23784.0,89.1698,89.344,89.0826,89.1698,23784.0
2024-05-09 13:10:00,92.09,92.23,91.91,91.91,316903.0,89.1504,89.2859,88.9761,88.9761,316903.0
2024-05-09 13:20:00,91.9,91.97,91.78,91.89,16780.0,88.9665,89.0342,88.8503,88.9568,16780.0
2024-05-09 13:30:00,91.89,91.9,91.62,91.66,37628.0,88.9568,88.9665,88.6954,88.7341,37628.0
2024-05-09 13:40:00,91.68,91.75,91.62,91.72,20450.0,88.7535,88.8213,88.6954,88.7922,20450.0
2024-05-09 13:50:00,91.72,91.72,91.53,91.63,22864.0,88.7922,88.7922,88.6083,88.7051,22864.0
2024-05-09 14:00:00,91.61,91.83,91.57,91.83,18316.0,88.6857,88.8987,88.647,88.8987,18316.0
2024-05-09 14:10:00,91.82,91.86,91.74,91.86,26432.0,88.889,88.9277,88.8116,88.9277,26432.0
2024-05-09 14:20:00,91.85,91.9,91.65,91.9,25007.0,88.9181,88.9665,88.7244,88.9665,25007.0
2024-05-09 14:30:00,91.88,91.9,91.62,91.7,14477.0,88.9471,88.9665,88.6954,88.7728,14477.0
2024-05-09 14:40:00,91.63,91.72,91.63,91.69,11527.0,88.7051,88.7922,88.7051,88.7632,11527.0
2024-05-09 14:50:00,91.71,91.87,91.71,91.81,36283.0,88.7825,88.9374,88.7825,88.8793,36283.0
2024-05-09 15:00:00,91.82,91.82,91.66,91.71,22052.0,88.889,88.889,88.7341,88.7825,22052.0
2024-05-09 15:10:00,91.7,91.71,91.45,91.46,23286.0,88.7728,88.7825,88.5308,88.5405,23286.0
2024-05-09 15:20:00,91.47,91.55,91.4,91.42,26369.0,88.5502,88.6276,88.4824,88.5018,26369.0
2024-05-09 15:30:00,91.41,91.68,91.35,91.53,37150.0,88.4921,88.7535,88.434,88.6083,37150.0
2024-05-09 15:40:00,91.53,91.6,91.41,91.52,52457.0,88.6083,88.676,88.4921,88.5986,52457.0
2024-05-09 15:50:00,91.56,91.83,91.28,91.42,408868.0,88.6373,88.8987,88.3663,88.5018,408868.0
2024-05-10 09:30:00,92.17,92.4,91.85,92.17,49985.0,89.2278,89.4505,88.9181,89.2278,49985.0
2024-05-10 09:40:00,92.22,92.26,92.03,92.13,58675.0,89.2762,89.315,89.0923,89.1891,58675.0
2024-05-10 09:50:00,92.16,92.17,91.96,92.03,44254.0,89.2182,89.2278,89.0245,89.0923,44254.0
2024-05-10 10:00:00,92.01,92.01,91.67,91.69,36420.0,89.073,89.073,88.7438,88.7632,36420.0
2024-05-10 10:10:00,91.67,91.75,91.42,91.57,81323.0,88.7438,88.8213,88.5018,88.647,81323.0
2024-05-10 10:20:00,91.57,91.58,91.28,91.3,54990.0,88.647,88.6567,88.3663,88.3856,54990.0
2024-05-10 10:30:00,91.32,91.51,91.17,91.51,32787.0,88.405,88.5889,88.2598,88.5889,32787.0
2024-05-10 10:40:00,91.51,91.52,91.37,91.48,25274.0,88.5889,88.5986,88.4534,88.5599,25274.0
2024-05-10 10:50:00,91.47,91.54,90.85,91.16,23566.0,88.5502,88.618,87.95,88.2501,23566.0
2024-05-10 11:00:00,91.14,91.27,91.1,91.15,14759.0,88.2307,88.3566,88.192,88.2404,14759.0
2024-05-10 11:10:00,91.18,91.39,91.12,91.32,22181.0,88.2694,88.4727,88.2114,88.405,22181.0
2024-05-10 11:20:00,91.36,91.49,91.29,91.34,25047.0,88.4437,88.5696,88.3759,88.4243,25047.0
2024-05-10 11:30:00,91.31,91.46,91.18,91.19,29293.0,88.3953,88.5405,88.2694,88.2791,29293.0
2024-05-10 11:40:00,91.19,91.21,90.97,91.17,35519.0,88.2791,88.2985,88.0661,88.2598,35519.0
2024-05-10 11:50:00,91.17,91.26,91.14,91.21,16262.0,88.2598,88.3469,88.2307,88.2985,16262.0
2024-05-10 12:00:00,91.19,91.19,90.97,91.16,48227.0,88.2791,88.2791,88.0661,88.2501,48227.0
2024-05-10 12:10:00,91.16,91.29,91.12,91.17,18693.0,88.2501,88.3759,88.2114,88.2598,18693.0
2024-05-10 12:20:00,91.21,91.27,91.04,91.09,17673.0,88.2985,88.3566,88.1339,88.1823,17673.0
2024-05-10 12:30:00,91.09,91.12,91.02,91.06,15762.0,88.1823,88.2114,88.1146,88.1533,15762.0
2024-05-10 12:40:00,91.09,91.27,91.08,91.23,16036.0,88.1823,88.3566,88.1726,88.3179,16036.0
2024-05-10 12:50:00,91.25,91.25,91.16,91.18,14484.0,88.3372,88.3372,88.2501,88.2694,14484.0
2024-05-10 13:00:00,91.19,91.22,91.08,91.15,18036.0,88.2791,88.3082,88.1726,88.2404,18036.0
2024-05-10 13:10:00,91.17,91.18,91.1,91.14,13105.0,88.2598,88.2694,88.192,88.2307,13105.0
2024-05-10 13:20:00,91.14,91.15,90.99,91.12,14955.0,88.2307,88.2404,88.0855,88.2114,14955.0
2024-05-10 13:30:00,91.12,91.23,91.08,91.23,16493.0,88.2114,88.3179,88.1726,88.3179,16493.0
2024-05-10 13:40:00,91.23,91.29,91.05,91.1,20257.0,88.3179,88.3759,88.1436,88.192,20257.0
2024-05-10 13:50:00,91.14,91.21,91.07,91.2,14779.0,88.2307,88.2985,88.163,88.2888,14779.0
2024-05-10 14:00:00,91.22,91.3,91.12,91.3,24390.0,88.3082,88.3856,88.2114,88.3856,24390.0
2024-05-10 14:10:00,91.28,91.28,91.16,91.22,21996.0,88.3663,88.3663,88.2501,88.3082,21996.0
2024-05-10 14:20:00,91.21,91.21,91.12,91.19,19727.0,88.2985,88.2985,88.2114,88.2791,19727.0
2024-05-10 14:30:00,91.18,91.19,91.04,91.17,18817.0,88.2694,88.2791,88.1339,88.2598,18817.0
2024-05-10 14:40:00,91.17,91.31,91.15,91.26,21869.0,88.2598,88.3953,88.2404,88.3469,21869.0
2024-05-10 14:50:00,91.27,91.31,91.17,91.24,26368.0,88.3566,88.3953,88.2598,88.3275,26368.0
2024-05-10 15:00:00,91.22,91.29,91.11,91.27,15542.0,88.3082,88.3759,88.2017,88.3566,15542.0
2024-05-10 15:10:00,91.28,91.29,91.11,91.29,29349.0,88.3663,88.3759,88.2017,88.3759,29349.0
2024-05-10 15:20:00,91.3,91.32,91.21,91.22,30711.0,88.3856,88.405,88.2985,88.3082,30711.0
2024-05-10 15:30:00,91.23,91.36,91.15,91.27,45638.0,88.3179,88.4437,88.2404,88.3566,45638.0
2024-05-10 15:40:00,91.28,91.29,91.11,91.13,58579.0,88.3663,88.3759,88.2017,88.221,58579.0
2024-05-10 15:50:00,91.13,91.65,91.1,91.49,376562.0,88.221,88.7244,88.192,88.5696,376562.0
2024-05-13 09:30:00,92.23,93.09,92.14,92.97,67262.0,89.2859,90.1185,89.1988,90.0023,67262.0
2024-05-13 09:40:00,92.95,93.32,92.86,93.25,24855.0,89.9829,90.3411,89.8958,90.2734,24855.0
2024-05-13 09:50:00,93.29,93.4,93.03,93.17,23914.0,90.3121,90.4186,90.0604,90.1959,23914.0
2024-05-13 10:00:00,93.23,93.45,93.14,93.2,21968.0,90.254,90.467,90.1669,90.225,21968.0
2024-05-13 10:10:00,93.21,93.27,92.79,92.83,42626.0,90.2346,90.2927,89.8281,89.8668,42626.0
2024-05-13 10:20:00,92.79,93.07,92.78,93.01,37201.0,89.8281,90.0991,89.8184,90.041,37201.0
2024-05-13 10:30:00,92.99,93.02,92.81,92.98,23837.0,90.0217,90.0507,89.8474,90.012,23837.0
2024-05-13 10:40:00,92.98,93.02,92.71,92.85,19679.0,90.012,90.0507,89.7506,89.8861,19679.0
2024-05-13 10:50:00,92.88,92.95,92.68,92.75,32144.0,89.9152,89.9829,89.7216,89.7893,32144.0
2024-05-13 11:00:00,92.75,93.04,92.72,92.95,20354.0,89.7893,90.0701,89.7603,89.9829,20354.0
2024-05-13 11:10:00,92.95,93.01,92.74,92.78,38345.0,89.9829,90.041,89.7796,89.8184,38345.0
2024-05-13 11:20:00,92.77,92.83,92.5,92.62,65547.0,89.8087,89.8668,89.5473,89.6635,65547.0
2024-05-13 11:30:00,92.59,92.64,92.4,92.56,29721.0,89.6344,89.6828,89.4505,89.6054,29721.0
2024-05-13 11:40:00,92.56,92.7,92.44,92.7,48040.0,89.6054,89.7409,89.4892,89.7409,48040.0
2024-05-13 11:50:00,92.67,92.76,92.54,92.69,71973.0,89.7119,89.799,89.586,89.7312,71973.0
2024-05-13 12:00:00,92.67,92.7,92.49,92.59,23007.0,89.7119,89.7409,89.5376,89.6344,23007.0
2024-05-13 12:10:00,92.58,92.64,92.52,92.63,44512.0,89.6248,89.6828,89.5667,89.6732,44512.0
2024-05-13 12:20:00,92.62,92.78,92.59,92.69,79603.0,89.6635,89.8184,89.6344,89.7312,79603.0
2024-05-13 12:30:00,92.69,92.74,92.61,92.63,12911.0,89.7312,89.7796,89.6538,89.6732,12911.0
2024-05-13 12:40:00,92.66,92.76,92.62,92.63,17422.0,89.7022,89.799,89.6635,89.6732,17422.0
2024-05-13 12:50:00,92.62,92.82,92.6,92.71,14929.0,89.6635,89.8571,89.6441,89.7506,14929.0
2024-05-13 13:00:00,92.7,92.7,92.37,92.44,25946.0,89.7409,89.7409,89.4215,89.4892,25946.0
2024-05-13 13:10:00,92.41,92.57,92.3,92.55,64439.0,89.4602,89.6151,89.3537,89.5957,64439.0
2024-05-13 13:20:00,92.52,92.65,92.47,92.49,18215.0,89.5667,89.6925,89.5183,89.5376,18215.0
2024-05-13 13:30:00,92.5,92.5,92.38,92.38,18174.0,89.5473,89.5473,89.4311,89.4311,18174.0
2024-05-13 13:40:00,92.37,92.44,92.35,92.42,18221.0,89.4215,89.4892,89.4021,89.4699,18221.0
2024-05-13 13:50:00,92.41,92.44,92.31,92.38,23117.0,89.4602,89.4892,89.3634,89.4311,23117.0
2024-05-13 14:00:00,92.38,92.46,92.26,92.4,33669.0,89.4311,89.5086,89.315,89.4505,33669.0
2024-05-13 14:10:00,92.41,92.47,92.35,92.44,26467.0,89.4602,89.5183,89.4021,89.4892,26467.0
2024-05-13 14:20:00,92.44,92.45,92.35,92.4,32831.0,89.4892,89.4989,89.4021,89.4505,32831.0
2024-05-13 14:30:00,92.39,92.4,92.33,92.39,20497.0,89.4408,89.4505,89.3827,89.4408,20497.0
2024-05-13 14:40:00,92.38,92.41,92.27,92.27,21032.0,89.4311,89.4602,89.3247,89.3247,21032.0
2024-05-13 14:50:00,92.27,92.42,92.17,92.4,41849.0,89.3247,89.4699,89.2278,89.4505,41849.0
2024-05-13 15:00:00,92.43,92.49,92.39,92.41,40672.0,89.4795,89.5376,89.4408,89.4602,40672.0
2024-05-13 15:10:00,92.42,92.43,92.32,92.42,246309.0,89.4699,89.4795,89.3731,89.4699,246309.0
2024-05-13 15:20:00,92.42,92.46,92.28,92.38,44637.0,89.4699,89.5086,89.3343,89.4311,44637.0
2024-05-13 15:30:00,92.38,92.54,92.34,92.51,39180.0,89.4311,89.586,89.3924,89.557,39180.0
2024-05-13 15:40:00,92.52,92.57,92.38,92.39,61151.0,89.5667,89.6151,89.4311,89.4408,61151.0
2024-05-13 15:50:00,92.38,92.7,92.36,92.54,365763.0,89.4311,89.7409,89.4118,89.586,365763.0
2024-05-14 09:30:00,92.72,93.4,92.72,93.28,49368.0,89.7603,90.4186,89.7603,90.3024,49368.0
2024-05-14 09:40:00,93.31,93.36,93.13,93.28,66307.0,90.3315,90.3799,90.1572,90.3024,66307.0
2024-05-14 09:50:00,93.35,93.71,93.32,93.53,24671.0,90.3702,90.7187,90.3411,90.5444,24671.0
2024-05-14 10:00:00,93.54,93.58,93.26,93.57,26909.0,90.5541,90.5928,90.2831,90.5832,26909.0
2024-05-14 10:10:00,93.6,93.9,93.56,93.7,41241.0,90.6122,90.9026,90.5735,90.709,41241.0
2024-05-14 10:20:00,93.7,93.94,93.56,93.79,31684.0,90.709,90.9413,90.5735,90.7961,31684.0
2024-05-14 10:30:00,93.77,93.77,93.24,93.33,26809.0,90.7768,90.7768,90.2637,90.3508,26809.0
2024-05-14 10:40:00,93.31,93.57,93.21,93.52,44271.0,90.3315,90.5832,90.2346,90.5348,44271.0
2024-05-14 10:50:00,93.54,93.9,93.51,93.87,21065.0,90.5541,90.9026,90.5251,90.8736,21065.0
2024-05-14 11:00:00,93.94,94.06,93.85,94.02,31279.0,90.9413,91.0575,90.8542,91.0188,31279.0
2024-05-14 11:10:00,94.06,94.07,93.88,93.88,69720.0,91.0575,91.0672,90.8833,90.8833,69720.0
2024-05-14 11:20:00,93.88,94.02,93.82,94.02,15672.0,90.8833,91.0188,90.8252,91.0188,15672.0
2024-05-14 11:30:00,93.99,93.99,93.74,93.85,126533.0,90.9897,90.9897,90.7477,90.8542,126533.0
2024-05-14 11:40:00,93.86,94.0,93.79,93.99,46403.0,90.8639,90.9994,90.7961,90.9897,46403.0
2024-05-14 11:50:00,93.99,94.01,93.87,93.9,27985.0,90.9897,91.0091,90.8736,90.9026,27985.0
2024-05-14 12:00:00,93.9,93.91,93.7,93.88,39481.0,90.9026,90.9123,90.709,90.8833,39481.0
2024-05-14 12:10:00,93.85,93.9,93.76,93.78,12529.0,90.8542,90.9026,90.7671,90.7865,12529.0
2024-05-14 12:20:00,93.8,93.86,93.75,93.83,10900.0,90.8058,90.8639,90.7574,90.8349,10900.0
2024-05-14 12:30:00,93.79,93.79,93.68,93.7,10888.0,90.7961,90.7961,90.6896,90.709,10888.0
2024-05-14 12:40:00,93.7,93.7,93.57,93.65,14797.0,90.709,90.709,90.5832,90.6606,14797.0
2024-05-14 12:50:00,93.64,93.74,93.6,93.74,11348.0,90.6509,90.7477,90.6122,90.7477,11348.0
2024-05-14 13:00:00,93.78,93.79,93.59,93.62,19618.0,90.7865,90.7961,90.6025,90.6316,19618.0
2024-05-14 13:10:00,93.63,93.63,93.51,93.56,14330.0,90.6412,90.6412,90.5251,90.5735,14330.0
2024-05-14 13:20:00,93.56,93.71,93.55,93.61,33077.0,90.5735,90.7187,90.5638,90.6219,33077.0
2024-05-14 13:30:00,93.64,93.71,93.6,93.64,14749.0,90.6509,90.7187,90.6122,90.6509,14749.0
2024-05-14 13:40:00,93.64,93.73,93.55,93.56,30609.0,90.6509,90.738,90.5638,90.5735,30609.0
2024-05-14 13:50:00,93.56,93.56,93.39,93.43,21170.0,90.5735,90.5735,90.4089,90.4476,21170.0
2024-05-14 14:00:00,93.42,93.53,93.42,93.46,19538.0,90.4379,90.5444,90.4379,90.4767,19538.0
2024-05-14 14:10:00,93.45,93.66,93.41,93.56,87602.0,90.467,90.6703,90.4283,90.5735,87602.0
2024-05-14 14:20:00,93.57,93.65,93.54,93.6,19275.0,90.5832,90.6606,90.5541,90.6122,19275.0
2024-05-14 14:30:00,93.59,93.73,93.53,93.72,18709.0,90.6025,90.738,90.5444,90.7284,18709.0
2024-05-14 14:40:00,93.74,93.76,93.52,93.64,48710.0,90.7477,90.7671,90.5348,90.6509,48710.0
2024-05-14 14:50:00,93.65,93.76,93.58,93.75,66864.0,90.6606,90.7671,90.5928,90.7574,66864.0
2024-05-14 15:00:00,93.74,93.9,93.7,93.75,28925.0,90.7477,90.9026,90.709,90.7574,28925.0
2024-05-14 15:10:00,93.74,93.79,93.65,93.78,116760.0,90.7477,90.7961,90.6606,90.7865,116760.0
2024-05-14 15:20:00,93.78,93.8,93.53,93.67,176577.0,90.7865,90.8058,90.5444,90.68,176577.0
2024-05-14 15:30:00,93.66,93.78,93.58,93.58,59573.0,90.6703,90.7865,90.5928,90.5928,59573.0
2024-05-14 15:40:00,93.59,93.73,93.47,93.5,73411.0,90.6025,90.738,90.4863,90.5154,73411.0
2024-05-14 15:50:00,93.52,93.96,93.45,93.86,437018.0,90.5348,90.9607,90.467,90.8639,437018.0
2024-05-15 09:30:00,94.59,95.12,94.36,94.47,94689.0,91.5706,92.0837,91.3479,91.4544,94689.0
2024-05-15 09:40:00,94.51,94.73,94.38,94.55,19491.0,91.4931,91.7061,91.3673,91.5319,19491.0
2024-05-15 09:50:00,94.54,94.56,94.24,94.28,26589.0,91.5222,91.5416,91.2318,91.2705,26589.0
2024-05-15 10:00:00,94.28,94.33,93.96,94.09,85702.0,91.2705,91.3189,90.9607,91.0866,85702.0
2024-05-15 10:10:00,94.05,94.35,93.99,94.23,14564.0,91.0478,91.3383,90.9897,91.2221,14564.0
2024-05-15 10:20:00,94.23,94.4,94.2,94.22,19166.0,91.2221,91.3867,91.193,91.2124,19166.0
2024-05-15 10:30:00,94.2,94.45,94.13,94.23,17715.0,91.193,91.4351,91.1253,91.2221,17715.0
2024-05-15 10:40:00,94.26,94.46,94.22,94.46,18123.0,91.2511,91.4447,91.2124,91.4447,18123.0
2024-05-15 10:50:00,94.45,94.6,94.39,94.53,21754.0,91.4351,91.5803,91.377,91.5125,21754.0
2024-05-15 11:00:00,94.51,94.59,94.32,94.5,23998.0,91.4931,91.5706,91.3092,91.4835,23998.0
2024-05-15 11:10:00,94.5,94.56,94.41,94.52,15865.0,91.4835,91.5416,91.3963,91.5028,15865.0
2024-05-15 11:20:00,94.52,94.52,94.28,94.43,15354.0,91.5028,91.5028,91.2705,91.4157,15354.0
2024-05-15 11:30:00,94.46,94.57,94.44,94.51,13596.0,91.4447,91.5512,91.4254,91.4931,13596.0
2024-05-15 11:40:00,94.5,94.64,94.5,94.59,14820.0,91.4835,91.619,91.4835,91.5706,14820.0
2024-05-15 11:50:00,94.57,94.58,94.41,94.41,27319.0,91.5512,91.5609,91.3963,91.3963,27319.0
2024-05-15 12:00:00,94.41,94.62,94.33,94.54,13370.0,91.3963,91.5996,91.3189,91.5222,13370.0
2024-05-15 12:10:00,94.55,94.61,94.48,94.61,10020.0,91.5319,91.59,91.4641,91.59,10020.0
2024-05-15 12:20:00,94.62,94.77,94.57,94.77,15993.0,91.5996,91.7449,91.5512,91.7449,15993.0
2024-05-15 12:30:00,94.77,94.86,94.69,94.72,17329.0,91.7449,91.832,91.6674,91.6964,17329.0
2024-05-15 12:40:00,94.73,94.92,94.73,94.9,14857.0,91.7061,91.8901,91.7061,91.8707,14857.0
2024-05-15 12:50:00,94.92,95.2,94.92,95.2,32101.0,91.8901,92.1611,91.8901,92.1611,32101.0
2024-05-15 13:00:00,95.2,95.34,95.17,95.26,27923.0,92.1611,92.2967,92.1321,92.2192,27923.0
2024-05-15 13:10:00,95.25,95.39,95.23,95.39,25953.0,92.2095,92.3451,92.1902,92.3451,25953.0
2024-05-15 13:20:00,95.39,95.41,95.21,95.38,24956.0,92.3451,92.3644,92.1708,92.3354,24956.0
2024-05-15 13:30:00,95.38,95.47,95.3,95.45,22275.0,92.3354,92.4225,92.2579,92.4031,22275.0
2024-05-15 13:40:00,95.45,95.55,95.37,95.51,27590.0,92.4031,92.5,92.3257,92.4612,27590.0
2024-05-15 13:50:00,95.5,95.7,95.5,95.64,121399.0,92.4515,92.6452,92.4515,92.5871,121399.0
2024-05-15 14:00:00,95.62,95.69,95.56,95.58,26333.0,92.5677,92.6355,92.5096,92.529,26333.0
2024-05-15 14:10:00,95.56,95.59,95.3,95.37,22215.0,92.5096,92.5387,92.2579,92.3257,22215.0
2024-05-15 14:20:00,95.35,95.44,95.29,95.39,19959.0,92.3063,92.3935,92.2483,92.3451,19959.0
2024-05-15 14:30:00,95.4,95.41,95.22,95.36,24065.0,92.3547,92.3644,92.1805,92.316,24065.0
2024-05-15 14:40:00,95.35,95.38,95.27,95.28,61853.0,92.3063,92.3354,92.2289,92.2386,61853.0
2024-05-15 14:50:00,95.27,95.51,95.27,95.4,24244.0,92.2289,92.4612,92.2289,92.3547,24244.0
2024-05-15 15:00:00,95.39,95.5,95.34,95.41,28193.0,92.3451,92.4515,92.2967,92.3644,28193.0
2024-05-15 15:10:00,95.4,95.43,95.34,95.37,36832.0,92.3547,92.3838,92.2967,92.3257,36832.0
2024-05-15 15:20:00,95.36,95.51,95.36,95.43,42391.0,92.316,92.4612,92.316,92.3838,42391.0
2024-05-15 15:30:00,95.42,95.43,95.3,95.31,66678.0,92.3741,92.3838,92.2579,92.2676,66678.0
2024-05-15 15:40:00,95.3,95.43,95.14,95.17,153539.0,92.2579,92.3838,92.103,92.1321,153539.0
2024-05-15 15:50:00,95.15,95.46,94.91,95.32,594454.0,92.1127,92.4128,91.8804,92.2773,594454.0
2024-05-16 09:30:00,94.96,95.58,94.76,95.34,188188.0,91.9288,92.529,91.7352,92.2967,188188.0
2024-05-16 09:40:00,95.29,95.65,95.26,95.6,37904.0,92.2483,92.5968,92.2192,92.5484,37904.0
2024-05-16 09:50:00,95.59,95.7,95.31,95.39,43726.0,92.5387,92.6452,92.2676,92.3451,43726.0
2024-05-16 10:00:00,95.39,95.56,95.19,95.2,36136.0,92.3451,92.5096,92.1514,92.1611,36136.0
2024-05-16 10:10:00,95.2,95.3,94.97,95.02,71062.0,92.1611,92.2579,91.9385,91.9869,71062.0
2024-05-16 10:20:00,95.03,95.06,94.89,94.91,71959.0,91.9966,92.0256,91.861,91.8804,71959.0
2024-05-16 10:30:00,94.92,94.96,94.69,94.76,84280.0,91.8901,91.9288,91.6674,91.7352,84280.0
2024-05-16 10:40:00,94.76,94.84,94.6,94.84,44870.0,91.7352,91.8126,91.5803,91.8126,44870.0
2024-05-16 10:50:00,94.84,94.99,94.81,94.96,44945.0,91.8126,91.9578,91.7836,91.9288,44945.0
2024-05-16 11:00:00,94.95,95.46,94.85,95.44,45671.0,91.9191,92.4128,91.8223,92.3935,45671.0
2024-05-16 11:10:00,95.45,95.5,95.15,95.25,71672.0,92.4031,92.4515,92.1127,92.2095,71672.0
2024-05-16 11:20:00,95.25,95.25,95.02,95.12,40088.0,92.2095,92.2095,91.9869,92.0837,40088.0
2024-05-16 11:30:00,95.12,95.17,94.97,95.04,17178.0,92.0837,92.1321,91.9385,92.0062,17178.0
2024-05-16 11:40:00,95.03,95.14,95.01,95.06,14814.0,91.9966,92.103,91.9772,92.0256,14814.0
2024-05-16 11:50:00,95.05,95.29,95.04,95.24,81571.0,92.0159,92.2483,92.0062,92.1998,81571.0
2024-05-16 12:00:00,95.25,95.25,95.01,95.16,49857.0,92.2095,92.2095,91.9772,92.1224,49857.0
2024-05-16 12:10:00,95.15,95.28,95.03,95.12,44050.0,92.1127,92.2386,91.9966,92.0837,44050.0
2024-05-16 12:20:00,95.1,95.23,95.01,95.12,27663.0,92.0643,92.1902,91.9772,92.0837,27663.0
2024-05-16 12:30:00,95.12,95.12,94.94,95.11,22218.0,92.0837,92.0837,91.9094,92.074,22218.0
2024-05-16 12:40:00,95.11,95.4,95.08,95.38,39978.0,92.074,92.3547,92.045,92.3354,39978.0
2024-05-16 12:50:00,95.37,95.39,95.26,95.31,20513.0,92.3257,92.3451,92.2192,92.2676,20513.0
2024-05-16 13:00:00,95.32,95.32,95.1,95.2,79251.0,92.2773,92.2773,92.0643,92.1611,79251.0
2024-05-16 13:10:00,95.19,95.28,95.19,95.25,30773.0,92.1514,92.2386,92.1514,92.2095,30773.0
2024-05-16 13:20:00,95.26,95.28,94.8,94.99,48699.0,92.2192,92.2386,91.7739,91.9578,48699.0
2024-05-16 13:30:00,94.98,95.11,94.92,94.95,32138.0,91.9481,92.074,91.8901,91.9191,32138.0
2024-05-16 13:40:00,94.93,94.99,94.67,94.76,51438.0,91.8997,91.9578,91.648,91.7352,51438.0
2024-05-16 13:50:00,94.72,94.95,94.72,94.9,29195.0,91.6964,91.9191,91.6964,91.8707,29195.0
2024-05-16 14:00:00,94.89,94.93,94.82,94.82,25885.0,91.861,91.8997,91.7933,91.7933,25885.0
2024-05-16 14:10:00,94.84,94.84,94.55,94.66,31586.0,91.8126,91.8126,91.5319,91.6384,31586.0
2024-05-16 14:20:00,94.67,94.74,94.56,94.65,54739.0,91.648,91.7158,91.5416,91.6287,54739.0
2024-05-16 14:30:00,94.66,94.8,94.65,94.79,65437.0,91.6384,91.7739,91.6287,91.7642,65437.0
2024-05-16 14:40:00,94.78,94.84,94.75,94.8,32342.0,91.7545,91.8126,91.7255,91.7739,32342.0
2024-05-16 14:50:00,94.8,94.87,94.71,94.82,45439.0,91.7739,91.8417,91.6868,91.7933,45439.0
2024-05-16 15:00:00,94.82,95.04,94.8,95.03,23553.0,91.7933,92.0062,91.7739,91.9966,23553.0
2024-05-16 15:10:00,95.02,95.04,94.8,94.85,27904.0,91.9869,92.0062,91.7739,91.8223,27904.0
2024-05-16 15:20:00,94.84,94.93,94.75,94.89,43352.0,91.8126,91.8997,91.7255,91.861,43352.0
2024-05-16 15:30:00,94.86,94.87,94.53,94.65,68208.0,91.832,91.8417,91.5125,91.6287,68208.0
2024-05-16 15:40:00,94.65,94.71,94.45,94.48,93090.0,91.6287,91.6868,91.4351,91.4641,93090.0
2024-05-16 15:50:00,94.51,94.63,94.14,94.23,552861.0,91.4931,91.6093,91.135,91.2221,552861.0
2024-05-17 09:30:00,94.56,94.62,94.26,94.58,153796.0,91.5416,91.5996,91.2511,91.5609,153796.0
2024-05-17 09:40:00,94.58,94.62,94.37,94.5,16199.0,91.5609,91.5996,91.3576,91.4835,16199.0
2024-05-17 09:50:00,94.53,94.58,94.27,94.42,22240.0,91.5125,91.5609,91.2608,91.406,22240.0
2024-05-17 10:00:00,94.4,94.58,94.26,94.34,35342.0,91.3867,91.5609,91.2511,91.3286,35342.0
2024-05-17 10:10:00,94.34,94.46,94.24,94.29,36368.0,91.3286,91.4447,91.2318,91.2802,36368.0
2024-05-17 10:20:00,94.28,94.62,94.28,94.62,38342.0,91.2705,91.5996,91.2705,91.5996,38342.0
2024-05-17 10:30:00,94.62,94.62,94.32,94.36,30094.0,91.5996,91.5996,91.3092,91.3479,30094.0
2024-05-17 10:40:00,94.37,94.56,94.35,94.55,24954.0,91.3576,91.5416,91.3383,91.5319,24954.0
2024-05-17 10:50:00,94.53,94.57,94.41,94.45,27769.0,91.5125,91.5512,91.3963,91.4351,27769.0
2024-05-17 11:00:00,94.46,94.55,94.27,94.52,29015.0,91.4447,91.5319,91.2608,91.5028,29015.0
2024-05-17 11:10:00,94.48,94.5,94.38,94.4,21631.0,91.4641,91.4835,91.3673,91.3867,21631.0
2024-05-17 11:20:00,94.38,94.43,94.34,94.38,25127.0,91.3673,91.4157,91.3286,91.3673,25127.0
2024-05-17 11:30:00,94.38,94.43,94.22,94.22,52569.0,91.3673,91.4157,91.2124,91.2124,52569.0
2024-05-17 11:40:00,94.22,94.41,94.2,94.3,18036.0,91.2124,91.3963,91.193,91.2899,18036.0
2024-05-17 11:50:00,94.28,94.52,94.27,94.41,60552.0,91.2705,91.5028,91.2608,91.3963,60552.0
2024-05-17 12:00:00,94.4,94.46,94.32,94.42,30078.0,91.3867,91.4447,91.3092,91.406,30078.0
2024-05-17 12:10:00,94.41,94.44,94.19,94.2,26353.0,91.3963,91.4254,91.1834,91.193,26353.0
2024-05-17 12:20:00,94.2,94.25,94.1,94.16,27356.0,91.193,91.2414,91.0962,91.1543,27356.0
2024-05-17 12:30:00,94.15,94.28,94.11,94.17,27050.0,91.1446,91.2705,91.1059,91.164,27050.0
2024-05-17 12:40:00,94.18,94.19,93.95,94.05,23675.0,91.1737,91.1834,90.951,91.0478,23675.0
2024-05-17 12:50:00,94.05,94.11,94.05,94.09,14940.0,91.0478,91.1059,91.0478,91.0866,14940.0
2024-05-17 13:00:00,94.08,94.08,93.98,94.04,19548.0,91.0769,91.0769,90.9801,91.0382,19548.0
2024-05-17 13:10:00,94.04,94.06,93.83,93.83,28586.0,91.0382,91.0575,90.8349,90.8349,28586.0
2024-05-17 13:20:00,93.84,93.95,93.84,93.88,31780.0,90.8445,90.951,90.8445,90.8833,31780.0
2024-05-17 13:30:00,93.9,93.94,93.69,93.76,27930.0,90.9026,90.9413,90.6993,90.7671,27930.0
2024-05-17 13:40:00,93.77,93.79,93.68,93.69,25875.0,90.7768,90.7961,90.6896,90.6993,25875.0
2024-05-17 13:50:00,93.7,93.76,93.64,93.73,20200.0,90.709,90.7671,90.6509,90.738,20200.0
2024-05-17 14:00:00,93.72,93.84,93.6,93.75,30285.0,90.7284,90.8445,90.6122,90.7574,30285.0
2024-05-17 14:10:00,93.76,93.76,93.55,93.66,48855.0,90.7671,90.7671,90.5638,90.6703,48855.0
2024-05-17 14:20:00,93.64,93.69,93.48,93.62,31284.0,90.6509,90.6993,90.496,90.6316,31284.0
2024-05-17 14:30:00,93.61,93.77,93.59,93.67,36209.0,90.6219,90.7768,90.6025,90.68,36209.0
2024-05-17 14:40:00,93.66,93.83,93.63,93.83,32937.0,90.6703,90.8349,90.6412,90.8349,32937.0
2024-05-17 14:50:00,93.84,94.17,93.83,94.12,23458.0,90.8445,91.164,90.8349,91.1156,23458.0
2024-05-17 15:00:00,94.12,94.41,94.1,94.41,30942.0,91.1156,91.3963,91.0962,91.3963,30942.0
2024-05-17 15:10:00,94.41,94.51,94.33,94.48,49168.0,91.3963,91.4931,91.3189,91.4641,49168.0
2024-05-17 15:20:00,94.49,94.61,94.35,94.43,100505.0,91.4738,91.59,91.3383,91.4157,100505.0
2024-05-17 15:30:00,94.42,94.53,94.37,94.44,71786.0,91.406,91.5125,91.3576,91.4254,71786.0
2024-05-17 15:40:00,94.44,94.52,94.36,94.41,108711.0,91.4254,91.5028,91.3479,91.3963,108711.0
2024-05-17 15:50:00,94.41,94.49,94.25,94.35,453087.0,91.3963,91.4738,91.2414,91.3383,453087.0
2024-05-20 09:30:00,94.47,95.74,94.3,95.56,80298.0,91.4544,92.6839,91.2899,92.5096,80298.0
2024-05-20 09:40:00,95.6,95.7,95.23,95.51,73849.0,92.5484,92.6452,92.1902,92.4612,73849.0
2024-05-20 09:50:00,95.52,96.12,95.52,96.08,37445.0,92.4709,93.0518,92.4709,93.013,37445.0
2024-05-20 10:00:00,96.02,96.26,95.89,96.22,27996.0,92.9549,93.1873,92.8291,93.1486,27996.0
2024-05-20 10:10:00,96.19,96.27,95.97,96.03,91627.0,93.1195,93.197,92.9065,92.9646,91627.0
2024-05-20 10:20:00,96.08,96.14,95.93,96.14,21815.0,93.013,93.0711,92.8678,93.0711,21815.0
2024-05-20 10:30:00,96.15,96.3,96.04,96.18,77090.0,93.0808,93.226,92.9743,93.1098,77090.0
2024-05-20 10:40:00,96.21,96.65,96.17,96.64,37413.0,93.1389,93.5648,93.1002,93.5552,37413.0
2024-05-20 10:50:00,96.68,96.72,96.45,96.66,47199.0,93.5939,93.6326,93.3712,93.5745,47199.0
2024-05-20 11:00:00,96.65,96.69,96.52,96.6,46337.0,93.5648,93.6036,93.439,93.5164,46337.0
2024-05-20 11:10:00,96.62,96.94,96.61,96.94,22447.0,93.5358,93.8456,93.5261,93.8456,22447.0
2024-05-20 11:20:00,96.9,96.98,96.61,96.7,99634.0,93.8069,93.8843,93.5261,93.6132,99634.0
2024-05-20 11:30:00,96.74,96.93,96.71,96.89,21215.0,93.652,93.8359,93.6229,93.7972,21215.0
2024-05-20 11:40:00,96.88,96.94,96.63,96.94,48550.0,93.7875,93.8456,93.5455,93.8456,48550.0
2024-05-20 11:50:00,96.95,96.99,96.84,96.99,22976.0,93.8553,93.894,93.7488,93.894,22976.0
2024-05-20 12:00:00,96.99,97.12,96.99,97.07,37139.0,93.894,94.0198,93.894,93.9714,37139.0
2024-05-20 12:10:00,97.04,97.3,97.04,97.26,71624.0,93.9424,94.1941,93.9424,94.1554,71624.0
2024-05-20 12:20:00,97.28,97.4,97.08,97.08,27257.0,94.1747,94.2909,93.9811,93.9811,27257.0
2024-05-20 12:30:00,97.06,97.29,97.02,97.28,36565.0,93.9618,94.1844,93.923,94.1747,36565.0
2024-05-20 12:40:00,97.29,97.43,97.28,97.38,27554.0,94.1844,94.3199,94.1747,94.2715,27554.0
2024-05-20 12:50:00,97.41,97.59,97.39,97.56,25283.0,94.3006,94.4748,94.2812,94.4458,25283.0
2024-05-20 13:00:00,97.56,97.56,97.39,97.52,18933.0,94.4458,94.4458,94.2812,94.4071,18933.0
2024-05-20 13:10:00,97.55,97.56,97.37,97.39,22487.0,94.4361,94.4458,94.2619,94.2812,22487.0
2024-05-20 13:20:00,97.37,97.37,97.09,97.09,22601.0,94.2619,94.2619,93.9908,93.9908,22601.0
2024-05-20 13:30:00,97.08,97.21,96.99,97.0,33644.0,93.9811,94.107,93.894,93.9037,33644.0
2024-05-20 13:40:00,96.99,97.05,96.81,96.81,53942.0,93.894,93.9521,93.7197,93.7197,53942.0
2024-05-20 13:50:00,96.79,96.81,96.65,96.73,81818.0,93.7004,93.7197,93.5648,93.6423,81818.0
2024-05-20 14:00:00,96.71,96.71,96.23,96.45,57767.0,93.6229,93.6229,93.1582,93.3712,57767.0
2024-05-20 14:10:00,96.44,96.46,96.12,96.19,35668.0,93.3615,93.3809,93.0518,93.1195,35668.0
2024-05-20 14:20:00,96.2,96.36,96.08,96.36,30021.0,93.1292,93.2841,93.013,93.2841,30021.0
2024-05-20 14:30:00,96.35,96.52,96.35,96.47,47058.0,93.2744,93.439,93.2744,93.3906,47058.0
2024-05-20 14:40:00,96.47,96.52,96.37,96.49,21254.0,93.3906,93.439,93.2938,93.4099,21254.0
2024-05-20 14:50:00,96.48,96.54,96.43,96.46,25892.0,93.4003,93.4583,93.3519,93.3809,25892.0
2024-05-20 15:00:00,96.46,96.69,96.42,96.66,31163.0,93.3809,93.6036,93.3422,93.5745,31163.0
2024-05-20 15:10:00,96.66,96.86,96.64,96.82,32905.0,93.5745,93.7681,93.5552,93.7294,32905.0
2024-05-20 15:20:00,96.81,96.82,96.68,96.75,73177.0,93.7197,93.7294,93.5939,93.6616,73177.0
2024-05-20 15:30:00,96.75,96.88,96.57,96.67,69755.0,93.6616,93.7875,93.4874,93.5842,69755.0
2024-05-20 15:40:00,96.67,96.75,96.49,96.5,97239.0,93.5842,93.6616,93.4099,93.4196,97239.0
2024-05-20 15:50:00,96.49,96.66,96.26,96.49,619607.0,93.4099,93.5745,93.1873,93.4099,619607.0
2024-05-21 09:30:00,94.27,95.94,94.25,95.3,92057.0,91.6915,93.3158,91.672,92.6933,92057.0
2024-05-21 09:40:00,95.3,95.66,95.2,95.35,54365.0,92.6933,93.0435,92.596,92.7419,54365.0
2024-05-21 09:50:00,95.37,95.6,95.16,95.2,29717.0,92.7614,92.9851,92.5571,92.596,29717.0
2024-05-21 10:00:00,95.21,95.44,94.94,95.39,73282.0,92.6058,92.8295,92.3432,92.7808,73282.0
2024-05-21 10:10:00,95.4,95.63,95.28,95.54,25099.0,92.7906,93.0143,92.6739,92.9267,25099.0
2024-05-21 10:20:00,95.61,95.87,95.57,95.76,22413.0,92.9948,93.2477,92.9559,93.1407,22413.0
2024-05-21 10:30:00,95.79,95.86,95.63,95.68,27934.0,93.1699,93.238,93.0143,93.0629,27934.0
2024-05-21 10:40:00,95.68,95.79,95.62,95.77,25174.0,93.0629,93.1699,93.0046,93.1505,25174.0
2024-05-21 10:50:00,95.79,96.1,95.78,96.06,32316.0,93.1699,93.4714,93.1602,93.4325,32316.0
2024-05-21 11:00:00,96.06,96.06,95.85,95.95,28741.0,93.4325,93.4325,93.2283,93.3255,28741.0
2024-05-21 11:10:00,95.93,96.08,95.89,96.0,22521.0,93.3061,93.452,93.2672,93.3742,22521.0
2024-05-21 11:20:00,96.0,96.11,95.89,95.91,15376.0,93.3742,93.4812,93.2672,93.2866,15376.0
2024-05-21 11:30:00,95.93,96.02,95.9,96.02,13518.0,93.3061,93.3936,93.2769,93.3936,13518.0
2024-05-21 11:40:00,96.02,96.03,95.84,95.87,14423.0,93.3936,93.4033,93.2185,93.2477,14423.0
2024-05-21 11:50:00,95.9,95.99,95.8,95.94,20266.0,93.2769,93.3644,93.1796,93.3158,20266.0
2024-05-21 12:00:00,95.92,95.92,95.78,95.8,16084.0,93.2964,93.2964,93.1602,93.1796,16084.0
2024-05-21 12:10:00,95.83,96.03,95.83,96.0,14761.0,93.2088,93.4033,93.2088,93.3742,14761.0
2024-05-21 12:20:00,95.97,96.03,95.92,95.98,10849.0,93.345,93.4033,93.2964,93.3547,10849.0
2024-05-21 12:30:00,95.96,95.97,95.88,95.9,10219.0,93.3353,93.345,93.2574,93.2769,10219.0
2024-05-21 12:40:00,95.9,95.94,95.86,95.87,15452.0,93.2769,93.3158,93.238,93.2477,15452.0
2024-05-21 12:50:00,95.87,95.92,95.71,95.81,15123.0,93.2477,93.2964,93.0921,93.1894,15123.0
2024-05-21 13:00:00,95.81,95.88,95.76,95.84,26317.0,93.1894,93.2574,93.1407,93.2185,26317.0
2024-05-21 13:10:00,95.84,95.87,95.74,95.75,26792.0,93.2185,93.2477,93.1213,93.131,26792.0
2024-05-21 13:20:00,95.74,95.8,95.6,95.79,38614.0,93.1213,93.1796,92.9851,93.1699,38614.0
2024-05-21 13:30:00,95.77,95.8,95.62,95.67,38327.0,93.1505,93.1796,93.0046,93.0532,38327.0
2024-05-21 13:40:00,95.67,95.68,95.41,95.46,42968.0,93.0532,93.0629,92.8003,92.8489,42968.0
2024-05-21 13:50:00,95.46,95.62,95.43,95.59,24971.0,92.8489,93.0046,92.8198,92.9754,24971.0
2024-05-21 14:00:00,95.59,95.66,95.48,95.48,43324.0,92.9754,93.0435,92.8684,92.8684,43324.0
2024-05-21 14:10:00,95.49,95.55,95.4,95.55,30367.0,92.8781,92.9365,92.7906,92.9365,30367.0
2024-05-21 14:20:00,95.56,95.71,95.53,95.56,124277.0,92.9462,93.0921,92.917,92.9462,124277.0
2024-05-21 14:30:00,95.55,95.62,95.38,95.43,35296.0,92.9365,93.0046,92.7711,92.8198,35296.0
2024-05-21 14:40:00,95.43,95.51,95.4,95.43,23199.0,92.8198,92.8976,92.7906,92.8198,23199.0
2024-05-21 14:50:00,95.43,95.64,95.42,95.63,27826.0,92.8198,93.024,92.81,93.0143,27826.0
2024-05-21 15:00:00,95.64,95.7,95.58,95.65,21198.0,93.024,93.0824,92.9657,93.0337,21198.0
2024-05-21 15:10:00,95.65,95.77,95.62,95.69,28799.0,93.0337,93.1505,93.0046,93.0726,28799.0
2024-05-21 15:20:00,95.68,95.69,95.55,95.69,30597.0,93.0629,93.0726,92.9365,93.0726,30597.0
2024-05-21 15:30:00,95.68,95.86,95.66,95.7,57669.0,93.0629,93.238,93.0435,93.0824,57669.0
2024-05-21 15:40:00,95.69,95.82,95.67,95.81,96403.0,93.0726,93.1991,93.0532,93.1894,96403.0
2024-05-21 15:50:00,95.82,96.07,95.67,95.77,448248.0,93.1991,93.4422,93.0532,93.1505,448248.0
2024-05-22 09:30:00,98.05,98.11,97.39,97.75,247352.0,95.3681,95.4265,94.7261,95.0763,247352.0
2024-05-22 09:40:00,97.69,98.05,97.38,97.91,64001.0,95.0179,95.3681,94.7164,95.2319,64001.0
2024-05-22 09:50:00,97.92,98.48,97.85,98.36,229782.0,95.2416,95.7863,95.1736,95.6696,229782.0
2024-05-22 10:00:00,98.36,98.4,97.29,97.66,92588.0,95.6696,95.7085,94.6289,94.9888,92588.0
2024-05-22 10:10:00,97.66,97.72,97.22,97.35,43972.0,94.9888,95.0471,94.5608,94.6872,43972.0
2024-05-22 10:20:00,97.31,97.74,97.18,97.7,111078.0,94.6483,95.0666,94.5219,95.0277,111078.0
2024-05-22 10:30:00,97.66,98.16,97.58,98.13,95599.0,94.9888,95.4751,94.9109,95.4459,95599.0
2024-05-22 10:40:00,98.14,98.4,97.97,98.11,40260.0,95.4556,95.7085,95.2903,95.4265,40260.0
2024-05-22 10:50:00,98.09,98.48,98.0,98.36,54368.0,95.407,95.7863,95.3195,95.6696,54368.0
2024-05-22 11:00:00,98.36,98.67,98.29,98.43,41055.0,95.6696,95.9711,95.6015,95.7377,41055.0
2024-05-22 11:10:00,98.46,98.73,98.38,98.64,65205.0,95.7669,96.0295,95.6891,95.942,65205.0
2024-05-22 11:20:00,98.66,98.78,98.48,98.68,36904.0,95.9614,96.0781,95.7863,95.9809,36904.0
2024-05-22 11:30:00,98.68,98.77,98.53,98.75,24739.0,95.9809,96.0684,95.835,96.0489,24739.0
2024-05-22 11:40:00,98.74,98.96,98.69,98.96,37516.0,96.0392,96.2532,95.9906,96.2532,37516.0
2024-05-22 11:50:00,98.97,99.3,98.67,99.24,66911.0,96.2629,96.5839,95.9711,96.5255,66911.0
2024-05-22 12:00:00,99.23,99.46,99.04,99.3,77988.0,96.5158,96.7395,96.331,96.5839,77988.0
2024-05-22 12:10:00,99.32,99.52,99.28,99.43,43173.0,96.6034,96.7979,96.5644,96.7103,43173.0
2024-05-22 12:20:00,99.4,99.56,99.33,99.47,30511.0,96.6812,96.8368,96.6131,96.7493,30511.0
2024-05-22 12:30:00,99.46,99.5,99.21,99.26,34784.0,96.7395,96.7784,96.4964,96.545,34784.0
2024-05-22 12:40:00,99.25,99.5,99.24,99.29,53385.0,96.5353,96.7784,96.5255,96.5742,53385.0
2024-05-22 12:50:00,99.28,99.69,99.24,99.63,47828.0,96.5644,96.9632,96.5255,96.9049,47828.0
2024-05-22 13:00:00,99.61,99.67,99.51,99.55,50290.0,96.8854,96.9438,96.7882,96.8271,50290.0
2024-05-22 13:10:00,99.56,99.63,99.42,99.54,33481.0,96.8368,96.9049,96.7006,96.8173,33481.0
2024-05-22 13:20:00,99.53,99.59,99.47,99.55,44737.0,96.8076,96.866,96.7493,96.8271,44737.0
2024-05-22 13:30:00,99.55,99.55,98.98,99.18,39220.0,96.8271,96.8271,96.2727,96.4672,39220.0
2024-05-22 13:40:00,99.19,99.2,98.89,99.13,37809.0,96.4769,96.4866,96.1851,96.4186,37809.0
2024-05-22 13:50:00,99.17,99.23,98.89,99.23,27676.0,96.4575,96.5158,96.1851,96.5158,27676.0
2024-05-22 14:00:00,99.21,99.21,98.58,98.88,56787.0,96.4964,96.4964,95.8836,96.1754,56787.0
2024-05-22 14:10:00,98.86,98.99,98.69,98.77,26765.0,96.1559,96.2824,95.9906,96.0684,26765.0
2024-05-22 14:20:00,98.74,98.74,98.26,98.28,28971.0,96.0392,96.0392,95.5723,95.5918,28971.0
2024-05-22 14:30:00,98.27,98.49,98.27,98.39,32782.0,95.5821,95.7961,95.5821,95.6988,32782.0
2024-05-22 14:40:00,98.38,98.79,98.28,98.79,29732.0,95.6891,96.0879,95.5918,96.0879,29732.0
2024-05-22 14:50:00,98.79,98.79,98.61,98.75,41627.0,96.0879,96.0879,95.9128,96.0489,41627.0
2024-05-22 15:00:00,98.74,98.76,98.53,98.72,51153.0,96.0392,96.0587,95.835,96.0198,51153.0
2024-05-22 15:10:00,98.72,98.74,98.44,98.48,60439.0,96.0198,96.0392,95.7474,95.7863,60439.0
2024-05-22 15:20:00,98.5,98.92,98.49,98.88,45606.0,95.8058,96.2143,95.7961,96.1754,45606.0
2024-05-22 15:30:00,98.86,99.34,98.84,99.08,68479.0,96.1559,96.6228,96.1365,96.3699,68479.0
2024-05-22 15:40:00,99.09,99.41,99.08,99.22,176490.0,96.3796,96.6909,96.3699,96.5061,176490.0
2024-05-22 15:50:00,99.22,99.66,99.03,99.52,931419.0,96.5061,96.9341,96.3213,96.7979,931419.0
2024-05-23 09:30:00,100.14,100.3,99.51,100.22,244289.0,97.4009,97.5565,96.7882,97.4787,244289.0
2024-05-23 09:40:00,100.23,100.27,99.06,99.5,314680.0,97.4885,97.5274,96.3505,96.7784,314680.0
2024-05-23 09:50:00,99.51,99.53,98.56,98.8,239948.0,96.7882,96.8076,95.8641,96.0976,239948.0
2024-05-23 10:00:00,98.77,99.63,98.73,99.38,145286.0,96.0684,96.9049,96.0295,96.6617,145286.0
2024-05-23 10:10:00,99.41,99.64,99.29,99.47,104566.0,96.6909,96.9146,96.5742,96.7493,104566.0
2024-05-23 10:20:00,99.52,99.56,99.24,99.45,114499.0,96.7979,96.8368,96.5255,96.7298,114499.0
2024-05-23 10:30:00,99.47,99.47,98.85,98.97,73406.0,96.7493,96.7493,96.1462,96.2629,73406.0
2024-05-23 10:40:00,98.96,98.97,98.39,98.48,108790.0,96.2532,96.2629,95.6988,95.7863,108790.0
2024-05-23 10:50:00,98.43,98.47,97.68,97.89,79304.0,95.7377,95.7766,95.0082,95.2125,79304.0
2024-05-23 11:00:00,97.9,98.6,97.82,98.56,42591.0,95.2222,95.903,95.1444,95.8641,42591.0
2024-05-23 11:10:00,98.64,98.78,98.42,98.71,35705.0,95.942,96.0781,95.728,96.01,35705.0
2024-05-23 11:20:00,98.71,98.83,98.6,98.75,37474.0,96.01,96.1268,95.903,96.0489,37474.0
2024-05-23 11:30:00,98.74,98.76,98.61,98.68,17064.0,96.0392,96.0587,95.9128,95.9809,17064.0
2024-05-23 11:40:00,98.68,98.79,98.6,98.77,21103.0,95.9809,96.0879,95.903,96.0684,21103.0
2024-05-23 11:50:00,98.79,98.97,98.76,98.85,27994.0,96.0879,96.2629,96.0587,96.1462,27994.0
2024-05-23 12:00:00,98.81,99.01,98.75,98.75,28471.0,96.1073,96.3018,96.0489,96.0489,28471.0
2024-05-23 12:10:00,98.78,98.96,98.62,98.93,23343.0,96.0781,96.2532,95.9225,96.224,23343.0
2024-05-23 12:20:00,98.95,99.1,98.89,99.06,18063.0,96.2435,96.3894,96.1851,96.3505,18063.0
2024-05-23 12:30:00,99.07,99.19,99.06,99.08,21283.0,96.3602,96.4769,96.3505,96.3699,21283.0
2024-05-23 12:40:00,99.08,99.12,98.68,98.78,64542.0,96.3699,96.4088,95.9809,96.0781,64542.0
2024-05-23 12:50:00,98.81,98.81,98.48,98.48,23789.0,96.1073,96.1073,95.7863,95.7863,23789.0
2024-05-23 13:00:00,98.47,98.58,98.19,98.34,37238.0,95.7766,95.8836,95.5043,95.6502,37238.0
2024-05-23 13:10:00,98.34,98.49,98.26,98.29,29029.0,95.6502,95.7961,95.5723,95.6015,29029.0
2024-05-23 13:20:00,98.28,98.36,98.06,98.34,27032.0,95.5918,95.6696,95.3778,95.6502,27032.0
2024-05-23 13:30:00,98.34,98.37,97.77,97.89,37432.0,95.6502,95.6793,95.0958,95.2125,37432.0
2024-05-23 13:40:00,97.92,98.07,97.77,97.95,29266.0,95.2416,95.3875,95.0958,95.2708,29266.0
2024-05-23 13:50:00,97.95,98.08,97.42,97.54,34816.0,95.2708,95.3973,94.7553,94.872,34816.0
2024-05-23 14:00:00,97.55,97.57,97.1,97.37,40600.0,94.8818,94.9012,94.4441,94.7067,40600.0
2024-05-23 14:10:00,97.34,97.37,97.04,97.18,44977.0,94.6775,94.7067,94.3857,94.5219,44977.0
2024-05-23 14:20:00,97.16,97.43,97.13,97.36,67045.0,94.5024,94.765,94.4733,94.697,67045.0
2024-05-23 14:30:00,97.36,97.57,97.17,97.53,73143.0,94.697,94.9012,94.5122,94.8623,73143.0
2024-05-23 14:40:00,97.51,97.57,97.24,97.36,35014.0,94.8429,94.9012,94.5802,94.697,35014.0
2024-05-23 14:50:00,97.36,97.39,97.17,97.2,59669.0,94.697,94.7261,94.5122,94.5413,59669.0
2024-05-23 15:00:00,97.18,97.53,97.14,97.52,43837.0,94.5219,94.8623,94.483,94.8526,43837.0
2024-05-23 15:10:00,97.51,97.53,97.23,97.39,35975.0,94.8429,94.8623,94.5705,94.7261,35975.0
2024-05-23 15:20:00,97.39,97.59,97.36,97.49,54539.0,94.7261,94.9207,94.697,94.8234,54539.0
2024-05-23 15:30:00,97.49,97.83,97.48,97.81,65498.0,94.8234,95.1541,94.8137,95.1347,65498.0
2024-05-23 15:40:00,97.82,98.0,97.73,97.97,123351.0,95.1444,95.3195,95.0568,95.2903,123351.0
2024-05-23 15:50:00,97.98,98.24,97.9,98.18,803991.0,95.3,95.5529,95.2222,95.4945,803991.0
2024-05-24 09:30:00,100.03,100.5,99.7,100.18,155330.0,97.2939,97.7511,96.973,97.4398,155330.0
2024-05-24 09:40:00,100.13,100.18,99.67,99.8,60310.0,97.3912,97.4398,96.9438,97.0702,60310.0
2024-05-24 09:50:00,99.89,99.92,99.58,99.77,61147.0,97.1578,97.1869,96.8562,97.041,61147.0
2024-05-24 10:00:00,99.73,100.21,99.72,100.07,50589.0,97.0021,97.469,96.9924,97.3328,50589.0
2024-05-24 10:10:00,100.09,100.54,100.05,100.54,31845.0,97.3523,97.79,97.3134,97.79,31845.0
2024-05-24 10:20:00,100.54,100.57,100.26,100.48,32634.0,97.79,97.8192,97.5176,97.7316,32634.0
2024-05-24 10:30:00,100.52,100.53,100.07,100.12,41585.0,97.7705,97.7803,97.3328,97.3815,41585.0
2024-05-24 10:40:00,100.09,100.33,99.92,100.32,27130.0,97.3523,97.5857,97.1869,97.576,27130.0
2024-05-24 10:50:00,100.34,100.43,100.25,100.36,37568.0,97.5955,97.683,97.5079,97.6149,37568.0
2024-05-24 11:00:00,100.37,100.45,100.19,100.2,29609.0,97.6246,97.7024,97.4496,97.4593,29609.0
2024-05-24 11:10:00,100.2,100.48,100.16,100.46,31818.0,97.4593,97.7316,97.4204,97.7122,31818.0
2024-05-24 11:20:00,100.46,100.46,100.09,100.13,29225.0,97.7122,97.7122,97.3523,97.3912,29225.0
2024-05-24 11:30:00,100.14,100.33,100.14,100.21,35802.0,97.4009,97.5857,97.4009,97.469,35802.0
2024-05-24 11:40:00,100.22,100.41,100.2,100.28,40341.0,97.4787,97.6635,97.4593,97.5371,40341.0
2024-05-24 11:50:00,100.25,100.25,99.88,99.99,37384.0,97.5079,97.5079,97.148,97.255,37384.0
2024-05-24 12:00:00,99.95,100.1,99.88,99.96,18697.0,97.2161,97.362,97.148,97.2258,18697.0
2024-05-24 12:10:00,99.95,100.13,99.94,100.05,21649.0,97.2161,97.3912,97.2064,97.3134,21649.0
2024-05-24 12:20:00,100.03,100.1,99.86,99.86,20807.0,97.2939,97.362,97.1286,97.1286,20807.0
2024-05-24 12:30:00,99.89,99.98,99.81,99.83,25297.0,97.1578,97.2453,97.08,97.0994,25297.0
2024-05-24 12:40:00,99.8,99.88,99.74,99.76,20813.0,97.0702,97.148,97.0119,97.0313,20813.0
2024-05-24 12:50:00,99.77,99.79,99.4,99.43,108987.0,97.041,97.0605,96.6812,96.7103,108987.0
2024-05-24 13:00:00,99.44,99.48,99.01,99.06,35398.0,96.7201,96.759,96.3018,96.3505,35398.0
2024-05-24 13:10:00,99.03,99.11,98.88,98.99,71309.0,96.3213,96.3991,96.1754,96.2824,71309.0
2024-05-24 13:20:00,99.01,99.14,98.96,99.08,53550.0,96.3018,96.4283,96.2532,96.3699,53550.0
2024-05-24 13:30:00,99.07,99.12,98.83,99.06,43638.0,96.3602,96.4088,96.1268,96.3505,43638.0
2024-05-24 13:40:00,99.07,99.09,98.97,99.05,30886.0,96.3602,96.3796,96.2629,96.3407,30886.0
2024-05-24 13:50:00,99.06,99.21,99.06,99.15,37477.0,96.3505,96.4964,96.3505,96.438,37477.0
2024-05-24 14:00:00,99.15,99.18,99.02,99.03,37200.0,96.438,96.4672,96.3116,96.3213,37200.0
2024-05-24 14:10:00,99.04,99.16,98.94,99.08,28352.0,96.331,96.4477,96.2337,96.3699,28352.0
2024-05-24 14:20:00,99.08,99.09,98.84,98.96,28117.0,96.3699,96.3796,96.1365,96.2532,28117.0
2024-05-24 14:30:00,98.98,99.01,98.66,98.84,54769.0,96.2727,96.3018,95.9614,96.1365,54769.0
2024-05-24 14:40:00,98.85,98.86,98.64,98.74,45710.0,96.1462,96.1559,95.942,96.0392,45710.0
2024-05-24 14:50:00,98.75,98.8,98.6,98.62,35446.0,96.0489,96.0976,95.903,95.9225,35446.0
2024-05-24 15:00:00,98.62,98.63,98.37,98.53,44544.0,95.9225,95.9322,95.6793,95.835,44544.0
2024-05-24 15:10:00,98.53,98.61,98.41,98.5,38375.0,95.835,95.9128,95.7182,95.8058,38375.0
2024-05-24 15:20:00,98.5,98.53,98.4,98.46,57047.0,95.8058,95.835,95.7085,95.7669,57047.0
2024-05-24 15:30:00,98.45,98.63,98.41,98.58,70104.0,95.7572,95.9322,95.7182,95.8836,70104.0
2024-05-24 15:40:00,98.58,98.62,98.46,98.55,61123.0,95.8836,95.9225,95.7669,95.8544,61123.0
2024-05-24 15:50:00,98.58,98.73,98.16,98.22,622782.0,95.8836,96.0295,95.4751,95.5334,622782.0
2024-05-28 09:30:00,97.58,97.93,97.1,97.68,134091.0,94.9109,95.2514,94.4441,95.0082,134091.0
2024-05-28 09:40:00,97.7,98.41,97.56,98.16,64032.0,95.0277,95.7182,94.8915,95.4751,64032.0
2024-05-28 09:50:00,98.14,98.69,98.13,98.55,81424.0,95.4556,95.9906,95.4459,95.8544,81424.0
2024-05-28 10:00:00,98.54,98.68,98.21,98.54,56941.0,95.8447,95.9809,95.5237,95.8447,56941.0
2024-05-28 10:10:00,98.53,98.6,98.35,98.41,42880.0,95.835,95.903,95.6599,95.7182,42880.0
2024-05-28 10:20:00,98.39,98.48,98.1,98.35,53723.0,95.6988,95.7863,95.4167,95.6599,53723.0
2024-05-28 10:30:00,98.35,98.52,98.28,98.45,41598.0,95.6599,95.8252,95.5918,95.7572,41598.0
2024-05-28 10:40:00,98.46,98.93,98.36,98.79,53648.0,95.7669,96.224,95.6696,96.0879,53648.0
2024-05-28 10:50:00,98.79,98.92,98.71,98.75,50528.0,96.0879,96.2143,96.01,96.0489,50528.0
2024-05-28 11:00:00,98.75,98.79,98.52,98.52,36874.0,96.0489,96.0879,95.8252,95.8252,36874.0
2024-05-28 11:10:00,98.51,98.74,98.41,98.72,49788.0,95.8155,96.0392,95.7182,96.0198,49788.0
2024-05-28 11:20:00,98.72,98.73,98.6,98.7,21535.0,96.0198,96.0295,95.903,96.0003,21535.0
2024-05-28 11:30:00,98.71,98.9,98.6,98.87,61451.0,96.01,96.1948,95.903,96.1657,61451.0
2024-05-28 11:40:00,98.87,98.87,98.61,98.64,32245.0,96.1657,96.1657,95.9128,95.942,32245.0
2024-05-28 11:50:00,98.66,98.81,98.64,98.7,28040.0,95.9614,96.1073,95.942,96.0003,28040.0
2024-05-28 12:00:00,98.67,98.85,98.52,98.56,38659.0,95.9711,96.1462,95.8252,95.8641,38659.0
2024-05-28 12:10:00,98.55,98.79,98.52,98.62,19960.0,95.8544,96.0879,95.8252,95.9225,19960.0
2024-05-28 12:20:00,98.58,98.58,98.47,98.51,20981.0,95.8836,95.8836,95.7766,95.8155,20981.0
2024-05-28 12:30:00,98.5,98.82,98.47,98.8,22245.0,95.8058,96.117,95.7766,96.0976,22245.0
2024-05-28 12:40:00,98.8,98.8,98.58,98.65,19184.0,96.0976,96.0976,95.8836,95.9517,19184.0
2024-05-28 12:50:00,98.66,98.74,98.6,98.61,23046.0,95.9614,96.0392,95.903,95.9128,23046.0
2024-05-28 13:00:00,98.61,98.68,98.39,98.68,27422.0,95.9128,95.9809,95.6988,95.9809,27422.0
2024-05-28 13:10:00,98.67,98.78,98.59,98.75,17096.0,95.9711,96.0781,95.8933,96.0489,17096.0
2024-05-28 13:20:00,98.75,98.75,98.56,98.65,25533.0,96.0489,96.0489,95.8641,95.9517,25533.0
2024-05-28 13:30:00,98.65,98.73,98.58,98.72,29536.0,95.9517,96.0295,95.8836,96.0198,29536.0
2024-05-28 13:40:00,98.73,98.76,98.49,98.52,33186.0,96.0295,96.0587,95.7961,95.8252,33186.0
2024-05-28 13:50:00,98.52,98.64,98.37,98.51,33999.0,95.8252,95.942,95.6793,95.8155,33999.0
2024-05-28 14:00:00,98.51,98.54,98.4,98.46,39185.0,95.8155,95.8447,95.7085,95.7669,39185.0
2024-05-28 14:10:00,98.47,98.52,98.24,98.36,29139.0,95.7766,95.8252,95.5529,95.6696,29139.0
2024-05-28 14:20:00,98.35,98.38,98.11,98.14,39374.0,95.6599,95.6891,95.4265,95.4556,39374.0
2024-05-28 14:30:00,98.13,98.13,97.61,97.73,45266.0,95.4459,95.4459,94.9401,95.0568,45266.0
2024-05-28 14:40:00,97.73,97.82,97.56,97.64,34287.0,95.0568,95.1444,94.8915,94.9693,34287.0
2024-05-28 14:50:00,97.64,97.89,97.56,97.87,39570.0,94.9693,95.2125,94.8915,95.193,39570.0
2024-05-28 15:00:00,97.88,97.91,97.79,97.89,33946.0,95.2027,95.2319,95.1152,95.2125,33946.0
2024-05-28 15:10:00,97.9,98.07,97.83,98.05,44226.0,95.2222,95.3875,95.1541,95.3681,44226.0
2024-05-28 15:20:00,98.06,98.27,98.03,98.1,47876.0,95.3778,95.5821,95.3486,95.4167,47876.0
2024-05-28 15:30:00,98.11,98.32,98.1,98.27,40973.0,95.4265,95.6307,95.4167,95.5821,40973.0
2024-05-28 15:40:00,98.29,98.31,98.11,98.16,58399.0,95.6015,95.621,95.4265,95.4751,58399.0
2024-05-28 15:50:00,98.18,98.99,98.16,98.84,659764.0,95.4945,96.2824,95.4751,96.1365,659764.0
2024-05-29 09:30:00,96.06,97.28,95.97,97.14,199552.0,93.4325,94.6192,93.345,94.483,199552.0
2024-05-29 09:40:00,97.1,97.49,96.92,97.09,75999.0,94.4441,94.8234,94.269,94.4343,75999.0
2024-05-29 09:50:00,97.08,97.46,97.02,97.18,79890.0,94.4246,94.7942,94.3663,94.5219,79890.0
2024-05-29 10:00:00,97.19,97.45,97.08,97.18,68680.0,94.5316,94.7845,94.4246,94.5219,68680.0
2024-05-29 10:10:00,97.17,97.29,96.93,96.96,52694.0,94.5122,94.6289,94.2787,94.3079,52694.0
2024-05-29 10:20:00,96.97,97.38,96.87,97.13,56939.0,94.3176,94.7164,94.2204,94.4733,56939.0
2024-05-29 10:30:00,97.15,97.29,96.97,97.09,31647.0,94.4927,94.6289,94.3176,94.4343,31647.0
2024-05-29 10:40:00,97.1,97.19,96.93,96.98,24119.0,94.4441,94.5316,94.2787,94.3274,24119.0
2024-05-29 10:50:00,97.02,97.11,96.8,96.89,35031.0,94.3663,94.4538,94.1523,94.2398,35031.0
2024-05-29 11:00:00,96.87,96.92,96.27,96.29,65050.0,94.2204,94.269,93.6368,93.6562,65050.0
2024-05-29 11:10:00,96.28,96.47,96.22,96.37,56604.0,93.6465,93.8313,93.5881,93.734,56604.0
2024-05-29 11:20:00,96.39,96.41,96.25,96.29,34037.0,93.7535,93.7729,93.6173,93.6562,34037.0
2024-05-29 11:30:00,96.29,96.53,96.2,96.47,45899.0,93.6562,93.8897,93.5687,93.8313,45899.0
2024-05-29 11:40:00,96.48,96.55,96.36,96.54,56749.0,93.841,93.9091,93.7243,93.8994,56749.0
2024-05-29 11:50:00,96.58,96.92,96.58,96.74,55406.0,93.9383,94.269,93.9383,94.0939,55406.0
2024-05-29 12:00:00,96.74,96.74,96.47,96.51,31942.0,94.0939,94.0939,93.8313,93.8702,31942.0
2024-05-29 12:10:00,96.49,96.55,96.31,96.54,45862.0,93.8508,93.9091,93.6757,93.8994,45862.0
2024-05-29 12:20:00,96.55,96.6,96.4,96.53,26680.0,93.9091,93.9578,93.7632,93.8897,26680.0
2024-05-29 12:30:00,96.52,96.56,96.42,96.52,33735.0,93.8799,93.9188,93.7827,93.8799,33735.0
2024-05-29 12:40:00,96.51,96.68,96.48,96.61,19748.0,93.8702,94.0356,93.841,93.9675,19748.0
2024-05-29 12:50:00,96.61,96.77,96.59,96.67,25203.0,93.9675,94.1231,93.948,94.0258,25203.0
2024-05-29 13:00:00,96.65,96.73,96.47,96.49,29680.0,94.0064,94.0842,93.8313,93.8508,29680.0
2024-05-29 13:10:00,96.49,96.61,96.22,96.27,46302.0,93.8508,93.9675,93.5881,93.6368,46302.0
2024-05-29 13:20:00,96.27,96.3,96.14,96.27,51936.0,93.6368,93.666,93.5103,93.6368,51936.0
2024-05-29 13:30:00,96.26,96.37,96.03,96.04,40366.0,93.6271,93.734,93.4033,93.4131,40366.0
2024-05-29 13:40:00,96.04,96.13,96.0,96.12,55530.0,93.4131,93.5006,93.3742,93.4909,55530.0
2024-05-29 13:50:00,96.09,96.21,96.0,96.04,50054.0,93.4617,93.5784,93.3742,93.4131,50054.0
2024-05-29 14:00:00,96.04,96.12,95.84,96.11,62671.0,93.4131,93.4909,93.2185,93.4812,62671.0
2024-05-29 14:10:00,96.14,96.2,95.99,96.2,80161.0,93.5103,93.5687,93.3644,93.5687,80161.0
2024-05-29 14:20:00,96.19,96.27,96.02,96.05,59087.0,93.559,93.6368,93.3936,93.4228,59087.0
2024-05-29 14:30:00,96.03,96.05,95.79,95.8,46452.0,93.4033,93.4228,93.1699,93.1796,46452.0
2024-05-29 14:40:00,95.79,96.02,95.73,95.94,54624.0,93.1699,93.3936,93.1115,93.3158,54624.0
2024-05-29 14:50:00,95.95,96.02,95.85,95.95,52238.0,93.3255,93.3936,93.2283,93.3255,52238.0
2024-05-29 15:00:00,95.96,96.16,95.91,96.09,77915.0,93.3353,93.5298,93.2866,93.4617,77915.0
2024-05-29 15:10:00,96.1,96.14,95.82,95.83,102981.0,93.4714,93.5103,93.1991,93.2088,102981.0
2024-05-29 15:20:00,95.82,96.15,95.8,95.97,88523.0,93.1991,93.5201,93.1796,93.345,88523.0
2024-05-29 15:30:00,95.96,96.23,95.96,96.11,132521.0,93.3353,93.5979,93.3353,93.4812,132521.0
2024-05-29 15:40:00,96.11,96.12,95.85,95.85,150181.0,93.4812,93.4909,93.2283,93.2283,150181.0
2024-05-29 15:50:00,95.84,95.9,95.45,95.55,1067431.0,93.2185,93.2769,92.8392,92.9365,1067431.0
2024-05-30 09:30:00,95.56,96.0,95.49,95.75,205719.0,92.9462,93.3742,92.8781,93.131,205719.0
2024-05-30 09:40:00,95.73,95.98,95.53,95.68,139793.0,93.1115,93.3547,92.917,93.0629,139793.0
2024-05-30 09:50:00,95.69,96.18,95.66,95.92,85365.0,93.0726,93.5492,93.0435,93.2964,85365.0
2024-05-30 10:00:00,95.93,96.26,95.78,96.2,61850.0,93.3061,93.6271,93.1602,93.5687,61850.0
2024-05-30 10:10:00,96.21,96.58,95.84,96.46,96856.0,93.5784,93.9383,93.2185,93.8216,96856.0
2024-05-30 10:20:00,96.47,96.81,96.47,96.66,57060.0,93.8313,94.162,93.8313,94.0161,57060.0
2024-05-30 10:30:00,96.63,96.88,96.4,96.47,98938.0,93.9869,94.2301,93.7632,93.8313,98938.0
2024-05-30 10:40:00,96.47,96.71,96.31,96.43,62752.0,93.8313,94.0647,93.6757,93.7924,62752.0
2024-05-30 10:50:00,96.46,96.65,96.11,96.12,76927.0,93.8216,94.0064,93.4812,93.4909,76927.0
2024-05-30 11:00:00,96.14,96.16,95.62,95.81,54593.0,93.5103,93.5298,93.0046,93.1894,54593.0
2024-05-30 11:10:00,95.81,96.08,95.65,96.08,51632.0,93.1894,93.452,93.0337,93.452,51632.0
2024-05-30 11:20:00,96.1,96.13,95.92,96.1,39157.0,93.4714,93.5006,93.2964,93.4714,39157.0
2024-05-30 11:30:00,96.09,96.24,95.91,95.94,38648.0,93.4617,93.6076,93.2866,93.3158,38648.0
2024-05-30 11:40:00,95.95,96.19,95.95,96.11,41944.0,93.3255,93.559,93.3255,93.4812,41944.0
2024-05-30 11:50:00,96.11,96.3,96.09,96.16,23269.0,93.4812,93.666,93.4617,93.5298,23269.0
2024-05-30 12:00:00,96.17,96.56,96.16,96.33,33085.0,93.5395,93.9188,93.5298,93.6951,33085.0
2024-05-30 12:10:00,96.32,96.61,96.32,96.58,28188.0,93.6854,93.9675,93.6854,93.9383,28188.0
2024-05-30 12:20:00,96.58,96.71,96.53,96.61,41269.0,93.9383,94.0647,93.8897,93.9675,41269.0
2024-05-30 12:30:00,96.63,96.75,96.51,96.51,20354.0,93.9869,94.1036,93.8702,93.8702,20354.0
2024-05-30 12:40:00,96.51,96.6,96.45,96.6,26290.0,93.8702,93.9578,93.8119,93.9578,26290.0
2024-05-30 12:50:00,96.59,96.59,96.46,96.52,29425.0,93.948,93.948,93.8216,93.8799,29425.0
2024-05-30 13:00:00,96.53,96.72,96.4,96.46,43190.0,93.8897,94.0745,93.7632,93.8216,43190.0
2024-05-30 13:10:00,96.44,96.6,96.39,96.42,30750.0,93.8021,93.9578,93.7535,93.7827,30750.0
2024-05-30 13:20:00,96.43,96.44,96.07,96.1,40965.0,93.7924,93.8021,93.4422,93.4714,40965.0
2024-05-30 13:30:00,96.09,96.45,96.08,96.42,53210.0,93.4617,93.8119,93.452,93.7827,53210.0
2024-05-30 13:40:00,96.43,96.57,96.34,96.34,37315.0,93.7924,93.9286,93.7049,93.7049,37315.0
2024-05-30 13:50:00,96.34,96.34,96.12,96.15,25556.0,93.7049,93.7049,93.4909,93.5201,25556.0
2024-05-30 14:00:00,96.15,96.15,95.93,96.0,32180.0,93.5201,93.5201,93.3061,93.3742,32180.0
2024-05-30 14:10:00,96.0,96.07,95.8,96.0,34722.0,93.3742,93.4422,93.1796,93.3742,34722.0
2024-05-30 14:20:00,96.01,96.1,95.86,96.1,29268.0,93.3839,93.4714,93.238,93.4714,29268.0
2024-05-30 14:30:00,96.08,96.28,96.08,96.14,41009.0,93.452,93.6465,93.452,93.5103,41009.0
2024-05-30 14:40:00,96.16,96.42,96.16,96.26,30424.0,93.5298,93.7827,93.5298,93.6271,30424.0
2024-05-30 14:50:00,96.25,96.43,96.24,96.42,30132.0,93.6173,93.7924,93.6076,93.7827,30132.0
2024-05-30 15:00:00,96.43,96.84,96.43,96.7,106343.0,93.7924,94.1912,93.7924,94.055,106343.0
2024-05-30 15:10:00,96.71,96.84,96.45,96.59,45682.0,94.0647,94.1912,93.8119,93.948,45682.0
2024-05-30 15:20:00,96.57,96.63,96.34,96.43,40558.0,93.9286,93.9869,93.7049,93.7924,40558.0
2024-05-30 15:30:00,96.45,96.46,96.04,96.17,43131.0,93.8119,93.8216,93.4131,93.5395,43131.0
2024-05-30 15:40:00,96.17,96.24,95.74,95.83,60607.0,93.5395,93.6076,93.1213,93.2088,60607.0
2024-05-30 15:50:00,95.82,96.74,95.78,96.3,618433.0,93.1991,94.0939,93.1602,93.666,618433.0
2024-05-31 09:30:00,96.49,96.82,96.0,96.76,55237.0,93.8508,94.1717,93.3742,94.1134,55237.0
2024-05-31 09:40:00,96.82,97.28,96.48,96.7,24177.0,94.1717,94.6192,93.841,94.055,24177.0
2024-05-31 09:50:00,96.68,96.79,96.51,96.69,43803.0,94.0356,94.1426,93.8702,94.0453,43803.0
2024-05-31 10:00:00,96.68,96.69,96.0,96.2,82382.0,94.0356,94.0453,93.3742,93.5687,82382.0
2024-05-31 10:10:00,96.16,96.17,95.65,95.77,47318.0,93.5298,93.5395,93.0337,93.1505,47318.0
2024-05-31 10:20:00,95.78,95.8,95.44,95.57,65046.0,93.1602,93.1796,92.8295,92.9559,65046.0
2024-05-31 10:30:00,95.55,95.55,95.05,95.14,54707.0,92.9365,92.9365,92.4501,92.5377,54707.0
2024-05-31 10:40:00,95.14,95.18,94.83,94.84,30846.0,92.5377,92.5766,92.2362,92.2459,30846.0
2024-05-31 10:50:00,94.86,95.1,94.77,94.96,22748.0,92.2653,92.4988,92.1778,92.3626,22748.0
2024-05-31 11:00:00,94.98,95.04,94.62,94.78,58355.0,92.3821,92.4404,92.0319,92.1875,58355.0
2024-05-31 11:10:00,94.81,94.9,94.52,94.55,37917.0,92.2167,92.3043,91.9346,91.9638,37917.0
2024-05-31 11:20:00,94.54,94.69,94.48,94.64,35782.0,91.9541,92.1,91.8957,92.0514,35782.0
2024-05-31 11:30:00,94.6,94.6,94.27,94.34,31964.0,92.0125,92.0125,91.6915,91.7596,31964.0
2024-05-31 11:40:00,94.33,94.38,94.19,94.32,32180.0,91.7498,91.7985,91.6137,91.7401,32180.0
2024-05-31 11:50:00,94.34,94.35,94.02,94.07,41669.0,91.7596,91.7693,91.4483,91.497,41669.0
2024-05-31 12:00:00,94.05,94.25,93.95,94.19,74346.0,91.4775,91.672,91.3802,91.6137,74346.0
2024-05-31 12:10:00,94.18,94.18,93.92,93.97,54244.0,91.6039,91.6039,91.3511,91.3997,54244.0
2024-05-31 12:20:00,93.97,94.17,93.77,94.11,45166.0,91.3997,91.5942,91.2052,91.5359,45166.0
2024-05-31 12:30:00,94.11,94.15,93.87,94.04,39159.0,91.5359,91.5748,91.3024,91.4678,39159.0
2024-05-31 12:40:00,94.05,94.3,94.01,94.23,46407.0,91.4775,91.7207,91.4386,91.6526,46407.0
2024-05-31 12:50:00,94.24,94.38,94.14,94.34,31622.0,91.6623,91.7985,91.565,91.7596,31622.0
2024-05-31 13:00:00,94.33,94.5,94.3,94.44,28960.0,91.7498,91.9152,91.7207,91.8568,28960.0
2024-05-31 13:10:00,94.43,94.62,94.41,94.59,66839.0,91.8471,92.0319,91.8277,92.0027,66839.0
2024-05-31 13:20:00,94.59,94.94,94.56,94.9,30463.0,92.0027,92.3432,91.9736,92.3043,30463.0
2024-05-31 13:30:00,94.9,95.17,94.89,95.08,34273.0,92.3043,92.5669,92.2945,92.4793,34273.0
2024-05-31 13:40:00,95.1,95.22,94.98,95.01,33429.0,92.4988,92.6155,92.3821,92.4112,33429.0
2024-05-31 13:50:00,95.0,95.09,94.61,94.62,35415.0,92.4015,92.4891,92.0222,92.0319,35415.0
2024-05-31 14:00:00,94.62,94.67,94.49,94.53,101818.0,92.0319,92.0805,91.9055,91.9444,101818.0
2024-05-31 14:10:00,94.51,94.69,94.48,94.62,54330.0,91.9249,92.1,91.8957,92.0319,54330.0
2024-05-31 14:20:00,94.61,94.63,94.5,94.6,27113.0,92.0222,92.0416,91.9152,92.0125,27113.0
2024-05-31 14:30:00,94.61,94.7,94.48,94.6,26113.0,92.0222,92.1097,91.8957,92.0125,26113.0
2024-05-31 14:40:00,94.59,94.94,94.59,94.81,31543.0,92.0027,92.3432,92.0027,92.2167,31543.0
2024-05-31 14:50:00,94.8,94.96,94.7,94.89,23222.0,92.207,92.3626,92.1097,92.2945,23222.0
2024-05-31 15:00:00,94.87,95.04,94.79,95.0,34473.0,92.2751,92.4404,92.1973,92.4015,34473.0
2024-05-31 15:10:00,95.01,95.41,94.99,95.35,63315.0,92.4112,92.8003,92.3918,92.7419,63315.0
2024-05-31 15:20:00,95.38,95.81,95.36,95.72,41463.0,92.7711,93.1894,92.7517,93.1018,41463.0
2024-05-31 15:30:00,95.69,95.98,95.68,95.9,119873.0,93.0726,93.3547,93.0629,93.2769,119873.0
2024-05-31 15:40:00,95.88,96.36,95.87,96.26,63102.0,93.2574,93.7243,93.2477,93.6271,63102.0
2024-05-31 15:50:00,96.23,97.4,96.06,97.23,842968.0,93.5979,94.7359,93.4325,94.5705,842968.0
2024-06-03 09:30:00,97.73,98.1,96.96,97.28,91037.0,95.0568,95.4167,94.3079,94.6192,91037.0
2024-06-03 09:40:00,97.28,97.28,96.81,96.83,28261.0,94.6192,94.6192,94.162,94.1815,28261.0
2024-06-03 09:50:00,96.8,96.94,96.27,96.33,45934.0,94.1523,94.2885,93.6368,93.6951,45934.0
2024-06-03 10:00:00,96.34,96.7,96.22,96.24,60473.0,93.7049,94.055,93.5881,93.6076,60473.0
2024-06-03 10:10:00,96.26,96.84,96.25,96.48,34254.0,93.6271,94.1912,93.6173,93.841,34254.0
2024-06-03 10:20:00,96.49,96.94,96.3,96.71,44903.0,93.8508,94.2885,93.666,94.0647,44903.0
2024-06-03 10:30:00,96.69,96.69,95.99,96.06,45106.0,94.0453,94.0453,93.3644,93.4325,45106.0
2024-06-03 10:40:00,96.06,96.3,95.52,95.53,31472.0,93.4325,93.666,92.9073,92.917,31472.0
2024-06-03 10:50:00,95.54,95.56,95.14,95.45,90797.0,92.9267,92.9462,92.5377,92.8392,90797.0
2024-06-03 11:00:00,95.44,95.83,95.36,95.8,61208.0,92.8295,93.2088,92.7517,93.1796,61208.0
2024-06-03 11:10:00,95.79,95.95,95.61,95.67,101875.0,93.1699,93.3255,92.9948,93.0532,101875.0
2024-06-03 11:20:00,95.69,96.0,95.69,95.74,93229.0,93.0726,93.3742,93.0726,93.1213,93229.0
2024-06-03 11:30:00,95.73,95.89,95.57,95.72,74176.0,93.1115,93.2672,92.9559,93.1018,74176.0
2024-06-03 11:40:00,95.7,95.7,95.26,95.44,30481.0,93.0824,93.0824,92.6544,92.8295,30481.0
2024-06-03 11:50:00,95.43,95.65,95.35,95.59,42281.0,92.8198,93.0337,92.7419,92.9754,42281.0
2024-06-03 12:00:00,95.59,95.71,95.33,95.47,19694.0,92.9754,93.0921,92.7225,92.8587,19694.0
2024-06-03 12:10:00,95.48,95.55,94.88,95.03,33327.0,92.8684,92.9365,92.2848,92.4307,33327.0
2024-06-03 12:20:00,95.03,95.09,94.9,94.95,28057.0,92.4307,92.4891,92.3043,92.3529,28057.0
2024-06-03 12:30:00,94.94,94.97,94.5,94.72,33669.0,92.3432,92.3723,91.9152,92.1292,33669.0
2024-06-03 12:40:00,94.7,94.74,94.49,94.52,25923.0,92.1097,92.1486,91.9055,91.9346,25923.0
2024-06-03 12:50:00,94.51,94.6,94.33,94.43,26027.0,91.9249,92.0125,91.7498,91.8471,26027.0
2024-06-03 13:00:00,94.41,94.53,94.28,94.39,30965.0,91.8277,91.9444,91.7012,91.8082,30965.0
2024-06-03 13:10:00,94.39,94.52,94.19,94.52,57918.0,91.8082,91.9346,91.6137,91.9346,57918.0
2024-06-03 13:20:00,94.51,94.84,94.5,94.82,44134.0,91.9249,92.2459,91.9152,92.2264,44134.0
2024-06-03 13:30:00,94.82,95.09,94.8,95.05,33258.0,92.2264,92.4891,92.207,92.4501,33258.0
2024-06-03 13:40:00,95.06,95.23,94.98,95.05,32389.0,92.4599,92.6252,92.3821,92.4501,32389.0
2024-06-03 13:50:00,95.06,95.06,94.9,95.03,32207.0,92.4599,92.4599,92.3043,92.4307,32207.0
2024-06-03 14:00:00,95.05,95.36,95.05,95.27,23443.0,92.4501,92.7517,92.4501,92.6641,23443.0
2024-06-03 14:10:00,95.28,95.35,94.98,95.21,34474.0,92.6739,92.7419,92.3821,92.6058,34474.0
2024-06-03 14:20:00,95.21,95.34,95.0,95.04,24468.0,92.6058,92.7322,92.4015,92.4404,24468.0
2024-06-03 14:30:00,95.01,95.31,95.01,95.29,68838.0,92.4112,92.703,92.4112,92.6836,68838.0
2024-06-03 14:40:00,95.32,95.47,95.19,95.27,69329.0,92.7128,92.8587,92.5863,92.6641,69329.0
2024-06-03 14:50:00,95.27,95.3,94.88,95.08,132424.0,92.6641,92.6933,92.2848,92.4793,132424.0
2024-06-03 15:00:00,95.08,95.09,94.81,94.91,35200.0,92.4793,92.4891,92.2167,92.314,35200.0
2024-06-03 15:10:00,94.9,95.04,94.81,94.91,64401.0,92.3043,92.4404,92.2167,92.314,64401.0
2024-06-03 15:20:00,94.93,95.16,94.91,95.02,119698.0,92.3334,92.5571,92.314,92.421,119698.0
2024-06-03 15:30:00,95.03,95.14,94.89,94.95,56985.0,92.4307,92.5377,92.2945,92.3529,56985.0
2024-06-03 15:40:00,94.95,95.24,94.84,95.14,60927.0,92.3529,92.635,92.2459,92.5377,60927.0
2024-06-03 15:50:00,95.17,95.63,95.05,95.63,341629.0,92.5669,93.0143,92.4501,93.0143,341629.0
2024-06-04 09:30:00,95.14,95.6,94.97,95.45,98005.0,92.5377,92.9851,92.3723,92.8392,98005.0
2024-06-04 09:40:00,95.46,95.46,95.12,95.23,32389.0,92.8489,92.8489,92.5182,92.6252,32389.0
2024-06-04 09:50:00,95.27,95.46,94.93,95.17,43673.0,92.6641,92.8489,92.3334,92.5669,43673.0
2024-06-04 10:00:00,95.19,95.54,95.16,95.23,42472.0,92.5863,92.9267,92.5571,92.6252,42472.0
2024-06-04 10:10:00,95.12,95.28,95.03,95.17,17109.0,92.5182,92.6739,92.4307,92.5669,17109.0
2024-06-04 10:20:00,95.21,95.43,95.0,95.41,43631.0,92.6058,92.8198,92.4015,92.8003,43631.0
2024-06-04 10:30:00,95.38,95.55,95.23,95.37,37049.0,92.7711,92.9365,92.6252,92.7614,37049.0
2024-06-04 10:40:00,95.39,95.55,95.34,95.39,15840.0,92.7808,92.9365,92.7322,92.7808,15840.0
2024-06-04 10:50:00,95.39,95.42,95.13,95.18,26704.0,92.7808,92.81,92.528,92.5766,26704.0
2024-06-04 11:00:00,95.18,95.39,95.13,95.35,29477.0,92.5766,92.7808,92.528,92.7419,29477.0
2024-06-04 11:10:00,95.4,95.56,95.22,95.51,26820.0,92.7906,92.9462,92.6155,92.8976,26820.0
2024-06-04 11:20:00,95.52,95.62,95.02,95.04,32130.0,92.9073,93.0046,92.421,92.4404,32130.0
2024-06-04 11:30:00,95.0,95.01,94.76,94.78,31974.0,92.4015,92.4112,92.1681,92.1875,31974.0
2024-06-04 11:40:00,94.79,94.92,94.63,94.68,23700.0,92.1973,92.3237,92.0416,92.0903,23700.0
2024-06-04 11:50:00,94.69,94.86,94.64,94.67,15833.0,92.1,92.2653,92.0514,92.0805,15833.0
2024-06-04 12:00:00,94.65,94.66,94.39,94.48,21646.0,92.0611,92.0708,91.8082,91.8957,21646.0
2024-06-04 12:10:00,94.46,94.47,94.24,94.35,13854.0,91.8763,91.886,91.6623,91.7693,13854.0
2024-06-04 12:20:00,94.39,94.62,94.33,94.57,12318.0,91.8082,92.0319,91.7498,91.9833,12318.0
2024-06-04 12:30:00,94.56,94.56,94.35,94.42,14974.0,91.9736,91.9736,91.7693,91.8374,14974.0
2024-06-04 12:40:00,94.41,94.76,94.39,94.61,16400.0,91.8277,92.1681,91.8082,92.0222,16400.0
2024-06-04 12:50:00,94.6,94.68,94.45,94.61,47722.0,92.0125,92.0903,91.8666,92.0222,47722.0
2024-06-04 13:00:00,94.63,94.66,94.31,94.39,11825.0,92.0416,92.0708,91.7304,91.8082,11825.0
2024-06-04 13:10:00,94.41,94.61,94.41,94.48,17470.0,91.8277,92.0222,91.8277,91.8957,17470.0
2024-06-04 13:20:00,94.49,94.64,94.42,94.64,21700.0,91.9055,92.0514,91.8374,92.0514,21700.0
2024-06-04 13:30:00,94.65,94.67,94.32,94.39,13248.0,92.0611,92.0805,91.7401,91.8082,13248.0
2024-06-04 13:40:00,94.42,94.47,94.35,94.41,12051.0,91.8374,91.886,91.7693,91.8277,12051.0
2024-06-04 13:50:00,94.42,94.48,94.31,94.38,39241.0,91.8374,91.8957,91.7304,91.7985,39241.0
2024-06-04 14:00:00,94.38,94.59,94.37,94.47,82619.0,91.7985,92.0027,91.7887,91.886,82619.0
2024-06-04 14:10:00,94.48,94.69,94.42,94.56,171664.0,91.8957,92.1,91.8374,91.9736,171664.0
2024-06-04 14:20:00,94.58,94.75,94.45,94.73,153308.0,91.993,92.1584,91.8666,92.1389,153308.0
2024-06-04 14:30:00,94.73,94.76,94.56,94.6,101873.0,92.1389,92.1681,91.9736,92.0125,101873.0
2024-06-04 14:40:00,94.62,94.86,94.54,94.77,210739.0,92.0319,92.2653,91.9541,92.1778,210739.0
2024-06-04 14:50:00,94.77,94.85,94.39,94.52,126645.0,92.1778,92.2556,91.8082,91.9346,126645.0
2024-06-04 15:00:00,94.52,94.53,93.96,94.02,88715.0,91.9346,91.9444,91.39,91.4483,88715.0
2024-06-04 15:10:00,94.03,94.14,93.89,94.01,115480.0,91.458,91.565,91.3219,91.4386,115480.0
2024-06-04 15:20:00,94.02,94.1,93.85,93.89,113649.0,91.4483,91.5261,91.283,91.3219,113649.0
2024-06-04 15:30:00,93.89,93.94,93.7,93.9,72279.0,91.3219,91.3705,91.1371,91.3316,72279.0
2024-06-04 15:40:00,93.91,94.05,93.81,94.0,224419.0,91.3413,91.4775,91.2441,91.4289,224419.0
2024-06-04 15:50:00,94.01,94.52,93.91,93.99,1249634.0,91.4386,91.9346,91.3413,91.4191,1249634.0
2024-06-05 09:30:00,94.42,94.67,94.27,94.43,174579.0,91.8374,92.0805,91.6915,91.8471,174579.0
2024-06-05 09:40:00,94.43,94.9,94.33,94.5,177929.0,91.8471,92.3043,91.7498,91.9152,177929.0
2024-06-05 09:50:00,94.51,94.63,94.19,94.34,143596.0,91.9249,92.0416,91.6137,91.7596,143596.0
2024-06-05 10:00:00,94.37,94.57,94.07,94.08,448327.0,91.7887,91.9833,91.497,91.5067,448327.0
2024-06-05 10:10:00,94.17,94.36,93.91,94.04,197748.0,91.5942,91.779,91.3413,91.4678,197748.0
2024-06-05 10:20:00,94.05,94.54,93.93,94.31,553783.0,91.4775,91.9541,91.3608,91.7304,553783.0
2024-06-05 10:30:00,94.31,94.69,94.28,94.42,94264.0,91.7304,92.1,91.7012,91.8374,94264.0
2024-06-05 10:40:00,94.53,94.55,94.02,94.1,81732.0,91.9444,91.9638,91.4483,91.5261,81732.0
2024-06-05 10:50:00,94.12,94.3,94.06,94.19,45871.0,91.5456,91.7207,91.4872,91.6137,45871.0
2024-06-05 11:00:00,94.2,94.29,94.0,94.02,56797.0,91.6234,91.7109,91.4289,91.4483,56797.0
2024-06-05 11:10:00,94.0,94.15,93.94,93.94,53914.0,91.4289,91.5748,91.3705,91.3705,53914.0
2024-06-05 11:20:00,93.92,94.08,93.72,93.87,42601.0,91.3511,91.5067,91.1565,91.3024,42601.0
2024-06-05 11:30:00,93.9,94.3,93.88,94.27,65720.0,91.3316,91.7207,91.3122,91.6915,65720.0
2024-06-05 11:40:00,94.3,94.45,94.16,94.18,74196.0,91.7207,91.8666,91.5845,91.6039,74196.0
2024-06-05 11:50:00,94.22,94.42,94.15,94.26,145507.0,91.6429,91.8374,91.5748,91.6818,145507.0
2024-06-05 12:00:00,94.26,94.46,94.22,94.28,49689.0,91.6818,91.8763,91.6429,91.7012,49689.0
2024-06-05 12:10:00,94.27,94.67,94.2,94.52,478544.0,91.6915,92.0805,91.6234,91.9346,478544.0
2024-06-05 12:20:00,94.52,94.55,94.22,94.22,223809.0,91.9346,91.9638,91.6429,91.6429,223809.0
2024-06-05 12:30:00,94.2,94.23,94.05,94.09,69825.0,91.6234,91.6526,91.4775,91.5164,69825.0
2024-06-05 12:40:00,94.12,94.47,94.07,94.29,502081.0,91.5456,91.886,91.497,91.7109,502081.0
2024-06-05 12:50:00,94.31,94.43,94.2,94.29,28740.0,91.7304,91.8471,91.6234,91.7109,28740.0
2024-06-05 13:00:00,94.25,94.39,94.1,94.11,213228.0,91.672,91.8082,91.5261,91.5359,213228.0
2024-06-05 13:10:00,94.11,94.42,94.02,94.23,735618.0,91.5359,91.8374,91.4483,91.6526,735618.0
2024-06-05 13:20:00,94.24,94.36,94.16,94.32,158229.0,91.6623,91.779,91.5845,91.7401,158229.0
2024-06-05 13:30:00,94.31,94.41,94.23,94.37,226454.0,91.7304,91.8277,91.6526,91.7887,226454.0
2024-06-05 13:40:00,94.36,94.47,94.2,94.21,524454.0,91.779,91.886,91.6234,91.6331,524454.0
2024-06-05 13:50:00,94.22,94.24,94.01,94.11,159985.0,91.6429,91.6623,91.4386,91.5359,159985.0
2024-06-05 14:00:00,94.11,94.23,93.96,94.2,60729.0,91.5359,91.6526,91.39,91.6234,60729.0
2024-06-05 14:10:00,94.2,94.49,94.09,94.49,567254.0,91.6234,91.9055,91.5164,91.9055,567254.0
2024-06-05 14:20:00,94.5,94.77,94.42,94.67,69308.0,91.9152,92.1778,91.8374,92.0805,69308.0
2024-06-05 14:30:00,94.66,94.66,94.28,94.37,818490.0,92.0708,92.0708,91.7012,91.7887,818490.0
2024-06-05 14:40:00,94.38,94.63,94.35,94.52,113681.0,91.7985,92.0416,91.7693,91.9346,113681.0
2024-06-05 14:50:00,94.54,94.99,94.54,94.8,343929.0,91.9541,92.3918,91.9541,92.207,343929.0
2024-06-05 15:00:00,94.78,94.83,94.41,94.46,228791.0,92.1875,92.2362,91.8277,91.8763,228791.0
2024-06-05 15:10:00,94.46,94.75,94.4,94.69,82830.0,91.8763,92.1584,91.8179,92.1,82830.0
2024-06-05 15:20:00,94.7,94.7,94.2,94.38,457489.0,92.1097,92.1097,91.6234,91.7985,457489.0
2024-06-05 15:30:00,94.4,94.62,94.28,94.62,216722.0,91.8179,92.0319,91.7012,92.0319,216722.0
2024-06-05 15:40:00,94.61,94.81,94.44,94.47,389103.0,92.0222,92.2167,91.8568,91.886,389103.0
2024-06-05 15:50:00,94.49,94.62,94.24,94.29,1521409.0,91.9055,92.0319,91.6623,91.7109,1521409.0
2024-06-06 09:30:00,93.38,93.46,92.92,93.19,185843.0,90.8258,90.9036,90.3784,90.641,185843.0
2024-06-06 09:40:00,93.23,93.35,92.83,93.08,58388.0,90.6799,90.7966,90.2909,90.534,58388.0
2024-06-06 09:50:00,93.09,93.56,92.96,93.07,69482.0,90.5438,91.0009,90.4173,90.5243,69482.0
2024-06-06 10:00:00,93.13,93.46,93.1,93.21,71227.0,90.5827,90.9036,90.5535,90.6605,71227.0
2024-06-06 10:10:00,93.24,93.24,92.69,92.84,81208.0,90.6897,90.6897,90.1547,90.3006,81208.0
2024-06-06 10:20:00,92.84,93.19,92.75,93.18,40172.0,90.3006,90.641,90.2131,90.6313,40172.0
2024-06-06 10:30:00,93.16,93.57,93.12,93.47,62325.0,90.6118,91.0106,90.5729,90.9134,62325.0
2024-06-06 10:40:00,93.49,93.49,92.96,93.12,120250.0,90.9328,90.9328,90.4173,90.5729,120250.0
2024-06-06 10:50:00,93.13,93.13,92.87,92.92,42764.0,90.5827,90.5827,90.3298,90.3784,42764.0
2024-06-06 11:00:00,92.88,93.05,92.86,92.92,43277.0,90.3395,90.5049,90.3201,90.3784,43277.0
2024-06-06 11:10:00,92.92,92.99,92.82,92.95,40138.0,90.3784,90.4465,90.2811,90.4076,40138.0
2024-06-06 11:20:00,92.96,93.05,92.85,92.97,53097.0,90.4173,90.5049,90.3103,90.427,53097.0
2024-06-06 11:30:00,92.98,93.03,92.87,93.0,34512.0,90.4368,90.4854,90.3298,90.4562,34512.0
2024-06-06 11:40:00,93.01,93.14,92.92,93.02,41913.0,90.4659,90.5924,90.3784,90.4757,41913.0
2024-06-06 11:50:00,93.03,93.18,93.03,93.11,39323.0,90.4854,90.6313,90.4854,90.5632,39323.0
2024-06-06 12:00:00,93.12,93.13,92.91,92.95,24544.0,90.5729,90.5827,90.3687,90.4076,24544.0
2024-06-06 12:10:00,92.94,93.02,92.77,92.92,85984.0,90.3979,90.4757,90.2325,90.3784,85984.0
2024-06-06 12:20:00,92.93,93.04,92.81,92.92,37831.0,90.3881,90.4951,90.2714,90.3784,37831.0
2024-06-06 12:30:00,92.93,92.95,92.77,92.91,27913.0,90.3881,90.4076,90.2325,90.3687,27913.0
2024-06-06 12:40:00,92.87,93.18,92.87,93.09,289575.0,90.3298,90.6313,90.3298,90.5438,289575.0
2024-06-06 12:50:00,93.09,93.3,93.01,93.15,356316.0,90.5438,90.748,90.4659,90.6021,356316.0
2024-06-06 13:00:00,93.14,93.44,93.09,93.34,40119.0,90.5924,90.8842,90.5438,90.7869,40119.0
2024-06-06 13:10:00,93.36,93.41,93.24,93.26,41713.0,90.8064,90.855,90.6897,90.7091,41713.0
2024-06-06 13:20:00,93.26,93.42,93.13,93.3,45735.0,90.7091,90.8647,90.5827,90.748,45735.0
2024-06-06 13:30:00,93.29,93.35,93.25,93.35,47460.0,90.7383,90.7966,90.6994,90.7966,47460.0
2024-06-06 13:40:00,93.35,93.36,93.13,93.16,75738.0,90.7966,90.8064,90.5827,90.6118,75738.0
2024-06-06 13:50:00,93.16,93.3,92.99,93.09,62054.0,90.6118,90.748,90.4465,90.5438,62054.0
2024-06-06 14:00:00,93.1,93.16,92.73,92.8,213352.0,90.5535,90.6118,90.1936,90.2617,213352.0
2024-06-06 14:10:00,92.78,93.03,92.71,92.88,214147.0,90.2422,90.4854,90.1742,90.3395,214147.0
2024-06-06 14:20:00,92.89,93.06,92.84,92.95,843019.0,90.3492,90.5146,90.3006,90.4076,843019.0
2024-06-06 14:30:00,92.93,93.05,92.73,92.77,186990.0,90.3881,90.5049,90.1936,90.2325,186990.0
2024-06-06 14:40:00,92.76,92.84,92.64,92.81,203023.0,90.2228,90.3006,90.1061,90.2714,203023.0
2024-06-06 14:50:00,92.81,92.96,92.79,92.88,92485.0,90.2714,90.4173,90.252,90.3395,92485.0
2024-06-06 15:00:00,92.87,93.3,92.81,93.21,791608.0,90.3298,90.748,90.2714,90.6605,791608.0
2024-06-06 15:10:00,93.27,93.46,93.19,93.41,229618.0,90.7188,90.9036,90.641,90.855,229618.0
2024-06-06 15:20:00,93.4,93.53,93.35,93.43,85954.0,90.8453,90.9717,90.7966,90.8745,85954.0
2024-06-06 15:30:00,93.43,93.43,93.1,93.18,369729.0,90.8745,90.8745,90.5535,90.6313,369729.0
2024-06-06 15:40:00,93.18,93.43,93.07,93.4,139857.0,90.6313,90.8745,90.5243,90.8453,139857.0
2024-06-06 15:50:00,93.39,93.68,93.17,93.35,784234.0,90.8356,91.1176,90.6216,90.7966,784234.0
2024-06-07 09:30:00,93.11,93.17,92.56,92.94,56866.0,90.5632,90.6216,90.0283,90.3979,56866.0
2024-06-07 09:40:00,92.91,93.54,92.9,93.4,39122.0,90.3687,90.9815,90.359,90.8453,39122.0
2024-06-07 09:50:00,93.41,93.58,93.09,93.23,55211.0,90.855,91.0204,90.5438,90.6799,55211.0
2024-06-07 10:00:00,93.21,93.5,93.09,93.41,46669.0,90.6605,90.9425,90.5438,90.855,46669.0
2024-06-07 10:10:00,93.4,93.4,93.02,93.23,66030.0,90.8453,90.8453,90.4757,90.6799,66030.0
2024-06-07 10:20:00,93.21,93.23,92.94,93.13,41134.0,90.6605,90.6799,90.3979,90.5827,41134.0
2024-06-07 10:30:00,93.12,93.54,93.04,93.53,35937.0,90.5729,90.9815,90.4951,90.9717,35937.0
2024-06-07 10:40:00,93.55,93.79,93.54,93.72,47206.0,90.9912,91.2246,90.9815,91.1565,47206.0
2024-06-07 10:50:00,93.72,93.75,93.47,93.63,47571.0,91.1565,91.1857,90.9134,91.069,47571.0
2024-06-07 11:00:00,93.64,93.65,93.12,93.22,54198.0,91.0787,91.0884,90.5729,90.6702,54198.0
2024-06-07 11:10:00,93.21,93.33,93.06,93.08,61593.0,90.6605,90.7772,90.5146,90.534,61593.0
2024-06-07 11:20:00,93.1,93.3,93.02,93.1,58404.0,90.5535,90.748,90.4757,90.5535,58404.0
2024-06-07 11:30:00,93.09,93.26,93.02,93.12,55650.0,90.5438,90.7091,90.4757,90.5729,55650.0
2024-06-07 11:40:00,93.14,93.21,93.05,93.18,31723.0,90.5924,90.6605,90.5049,90.6313,31723.0
2024-06-07 11:50:00,93.18,93.26,93.08,93.2,36828.0,90.6313,90.7091,90.534,90.6508,36828.0
2024-06-07 12:00:00,93.2,93.26,93.05,93.26,27558.0,90.6508,90.7091,90.5049,90.7091,27558.0
2024-06-07 12:10:00,93.27,93.41,93.23,93.38,41446.0,90.7188,90.855,90.6799,90.8258,41446.0
2024-06-07 12:20:00,93.35,93.36,93.26,93.34,28711.0,90.7966,90.8064,90.7091,90.7869,28711.0
2024-06-07 12:30:00,93.34,93.37,93.11,93.17,41484.0,90.7869,90.8161,90.5632,90.6216,41484.0
2024-06-07 12:40:00,93.2,93.25,92.99,93.06,19853.0,90.6508,90.6994,90.4465,90.5146,19853.0
2024-06-07 12:50:00,93.06,93.29,93.06,93.17,25721.0,90.5146,90.7383,90.5146,90.6216,25721.0
2024-06-07 13:00:00,93.15,93.2,92.98,93.17,28201.0,90.6021,90.6508,90.4368,90.6216,28201.0
2024-06-07 13:10:00,93.18,93.33,93.09,93.25,57800.0,90.6313,90.7772,90.5438,90.6994,57800.0
2024-06-07 13:20:00,93.25,93.77,93.21,93.75,87375.0,90.6994,91.2052,90.6605,91.1857,87375.0
2024-06-07 13:30:00,93.75,93.76,93.49,93.67,27584.0,91.1857,91.1954,90.9328,91.1079,27584.0
2024-06-07 13:40:00,93.64,93.64,93.48,93.48,20581.0,91.0787,91.0787,90.9231,90.9231,20581.0
2024-06-07 13:50:00,93.45,93.49,93.3,93.3,29293.0,90.8939,90.9328,90.748,90.748,29293.0
2024-06-07 14:00:00,93.29,93.29,92.73,92.83,33277.0,90.7383,90.7383,90.1936,90.2909,33277.0
2024-06-07 14:10:00,92.83,92.84,92.47,92.66,32710.0,90.2909,90.3006,89.9407,90.1255,32710.0
2024-06-07 14:20:00,92.66,92.97,92.65,92.86,34480.0,90.1255,90.427,90.1158,90.3201,34480.0
2024-06-07 14:30:00,92.86,93.02,92.84,92.87,33180.0,90.3201,90.4757,90.3006,90.3298,33180.0
2024-06-07 14:40:00,92.87,92.91,92.73,92.83,26170.0,90.3298,90.3687,90.1936,90.2909,26170.0
2024-06-07 14:50:00,92.83,92.9,92.63,92.66,32551.0,90.2909,90.359,90.0963,90.1255,32551.0
2024-06-07 15:00:00,92.64,92.86,92.51,92.68,51838.0,90.1061,90.3201,89.9796,90.145,51838.0
2024-06-07 15:10:00,92.69,92.75,92.4,92.43,50507.0,90.1547,90.2131,89.8726,89.9018,50507.0
2024-06-07 15:20:00,92.42,92.66,92.33,92.62,48738.0,89.8921,90.1255,89.8045,90.0866,48738.0
2024-06-07 15:30:00,92.63,92.71,92.54,92.69,45050.0,90.0963,90.1742,90.0088,90.1547,45050.0
2024-06-07 15:40:00,92.71,93.05,92.65,92.98,66468.0,90.1742,90.5049,90.1158,90.4368,66468.0
2024-06-07 15:50:00,92.96,93.27,92.72,92.85,411124.0,90.4173,90.7188,90.1839,90.3103,411124.0
2024-06-10 09:30:00,92.27,92.62,91.93,92.58,81976.0,89.7462,90.0866,89.4155,90.0477,81976.0
2024-06-10 09:40:00,92.62,93.1,92.61,92.72,74266.0,90.0866,90.5535,90.0769,90.1839,74266.0
2024-06-10 09:50:00,92.73,93.15,92.67,93.03,45556.0,90.1936,90.6021,90.1352,90.4854,45556.0
2024-06-10 10:00:00,93.05,93.48,93.02,93.47,46881.0,90.5049,90.9231,90.4757,90.9134,46881.0
2024-06-10 10:10:00,93.47,93.65,93.37,93.56,49586.0,90.9134,91.0884,90.8161,91.0009,49586.0
2024-06-10 10:20:00,93.56,93.67,93.29,93.29,40679.0,91.0009,91.1079,90.7383,90.7383,40679.0
2024-06-10 10:30:00,93.3,93.6,93.3,93.56,30915.0,90.748,91.0398,90.748,91.0009,30915.0
2024-06-10 10:40:00,93.57,93.68,93.44,93.49,45376.0,91.0106,91.1176,90.8842,90.9328,45376.0
2024-06-10 10:50:00,93.5,93.66,93.44,93.44,74429.0,90.9425,91.0982,90.8842,90.8842,74429.0
2024-06-10 11:00:00,93.45,93.46,93.28,93.33,35377.0,90.8939,90.9036,90.7286,90.7772,35377.0
2024-06-10 11:10:00,93.31,93.55,93.26,93.52,61869.0,90.7577,90.9912,90.7091,90.962,61869.0
2024-06-10 11:20:00,93.55,93.92,93.55,93.89,47812.0,90.9912,91.3511,90.9912,91.3219,47812.0
2024-06-10 11:30:00,93.9,93.97,93.69,93.71,63285.0,91.3316,91.3997,91.1273,91.1468,63285.0
2024-06-10 11:40:00,93.72,93.78,93.56,93.72,31048.0,91.1565,91.2149,91.0009,91.1565,31048.0
2024-06-10 11:50:00,93.72,93.94,93.69,93.74,36017.0,91.1565,91.3705,91.1273,91.176,36017.0
2024-06-10 12:00:00,93.71,94.08,93.69,94.01,46314.0,91.1468,91.5067,91.1273,91.4386,46314.0
2024-06-10 12:10:00,94.02,94.33,94.01,94.27,78363.0,91.4483,91.7498,91.4386,91.6915,78363.0
2024-06-10 12:20:00,94.27,94.48,94.26,94.47,55233.0,91.6915,91.8957,91.6818,91.886,55233.0
2024-06-10 12:30:00,94.48,94.58,94.43,94.52,59784.0,91.8957,91.993,91.8471,91.9346,59784.0
2024-06-10 12:40:00,94.51,94.55,94.21,94.25,39558.0,91.9249,91.9638,91.6331,91.672,39558.0
2024-06-10 12:50:00,94.26,94.36,94.13,94.18,23739.0,91.6818,91.779,91.5553,91.6039,23739.0
2024-06-10 13:00:00,94.17,94.31,94.03,94.28,44035.0,91.5942,91.7304,91.458,91.7012,44035.0
2024-06-10 13:10:00,94.29,94.31,94.2,94.29,56285.0,91.7109,91.7304,91.6234,91.7109,56285.0
2024-06-10 13:20:00,94.29,94.36,94.23,94.23,38547.0,91.7109,91.779,91.6526,91.6526,38547.0
2024-06-10 13:30:00,94.23,94.43,94.16,94.41,35394.0,91.6526,91.8471,91.5845,91.8277,35394.0
2024-06-10 13:40:00,94.42,94.86,94.39,94.83,55651.0,91.8374,92.2653,91.8082,92.2362,55651.0
2024-06-10 13:50:00,94.83,94.85,94.59,94.69,134463.0,92.2362,92.2556,92.0027,92.1,134463.0
2024-06-10 14:00:00,94.69,94.7,94.53,94.57,59483.0,92.1,92.1097,91.9444,91.9833,59483.0
2024-06-10 14:10:00,94.56,94.68,94.53,94.6,74926.0,91.9736,92.0903,91.9444,92.0125,74926.0
2024-06-10 14:20:00,94.57,94.57,94.26,94.28,41561.0,91.9833,91.9833,91.6818,91.7012,41561.0
2024-06-10 14:30:00,94.28,94.43,94.19,94.32,76936.0,91.7012,91.8471,91.6137,91.7401,76936.0
2024-06-10 14:40:00,94.31,94.38,94.21,94.37,39273.0,91.7304,91.7985,91.6331,91.7887,39273.0
2024-06-10 14:50:00,94.36,94.4,94.31,94.34,34611.0,91.779,91.8179,91.7304,91.7596,34611.0
2024-06-10 15:00:00,94.32,94.47,94.24,94.44,43225.0,91.7401,91.886,91.6623,91.8568,43225.0
2024-06-10 15:10:00,94.42,94.55,94.33,94.43,55332.0,91.8374,91.9638,91.7498,91.8471,55332.0
2024-06-10 15:20:00,94.44,94.57,94.37,94.53,90986.0,91.8568,91.9833,91.7887,91.9444,90986.0
2024-06-10 15:30:00,94.52,94.53,94.34,94.39,51605.0,91.9346,91.9444,91.7596,91.8082,51605.0
2024-06-10 15:40:00,94.4,94.53,94.33,94.34,102156.0,91.8179,91.9444,91.7498,91.7596,102156.0
2024-06-10 15:50:00,94.33,94.42,93.99,94.31,536498.0,91.7498,91.8374,91.4191,91.7304,536498.0
2024-06-11 09:30:00,93.54,93.93,93.2,93.21,54858.0,90.9815,91.3608,90.6508,90.6605,54858.0
2024-06-11 09:40:00,93.18,93.67,92.85,92.93,36089.0,90.6313,91.1079,90.3103,90.3881,36089.0
2024-06-11 09:50:00,92.94,93.1,92.68,92.68,42515.0,90.3979,90.5535,90.145,90.145,42515.0
2024-06-11 10:00:00,92.66,93.19,92.57,93.16,36458.0,90.1255,90.641,90.038,90.6118,36458.0
2024-06-11 10:10:00,93.15,93.24,93.08,93.16,36258.0,90.6021,90.6897,90.534,90.6118,36258.0
2024-06-11 10:20:00,93.17,93.28,93.07,93.2,33847.0,90.6216,90.7286,90.5243,90.6508,33847.0
2024-06-11 10:30:00,93.22,93.35,93.14,93.33,27809.0,90.6702,90.7966,90.5924,90.7772,27809.0
2024-06-11 10:40:00,93.32,93.49,93.21,93.42,53431.0,90.7675,90.9328,90.6605,90.8647,53431.0
2024-06-11 10:50:00,93.45,93.52,93.32,93.43,35539.0,90.8939,90.962,90.7675,90.8745,35539.0
2024-06-11 11:00:00,93.43,93.45,93.26,93.36,29448.0,90.8745,90.8939,90.7091,90.8064,29448.0
2024-06-11 11:10:00,93.36,93.43,93.08,93.09,34868.0,90.8064,90.8745,90.534,90.5438,34868.0
2024-06-11 11:20:00,93.06,93.12,92.95,93.12,17427.0,90.5146,90.5729,90.4076,90.5729,17427.0
2024-06-11 11:30:00,93.11,93.23,92.92,93.01,23169.0,90.5632,90.6799,90.3784,90.4659,23169.0
2024-06-11 11:40:00,92.98,93.05,92.76,92.91,38408.0,90.4368,90.5049,90.2228,90.3687,38408.0
2024-06-11 11:50:00,92.89,93.1,92.85,93.04,23466.0,90.3492,90.5535,90.3103,90.4951,23466.0
2024-06-11 12:00:00,93.02,93.22,92.99,93.19,14194.0,90.4757,90.6702,90.4465,90.641,14194.0
2024-06-11 12:10:00,93.19,93.21,93.13,93.17,12942.0,90.641,90.6605,90.5827,90.6216,12942.0
2024-06-11 12:20:00,93.16,93.27,93.09,93.16,14006.0,90.6118,90.7188,90.5438,90.6118,14006.0
2024-06-11 12:30:00,93.17,93.37,93.17,93.32,15311.0,90.6216,90.8161,90.6216,90.7675,15311.0
2024-06-11 12:40:00,93.33,93.41,93.3,93.36,11778.0,90.7772,90.855,90.748,90.8064,11778.0
2024-06-11 12:50:00,93.36,93.45,93.3,93.34,32930.0,90.8064,90.8939,90.748,90.7869,32930.0
2024-06-11 13:00:00,93.34,93.5,93.19,93.37,17135.0,90.7869,90.9425,90.641,90.8161,17135.0
2024-06-11 13:10:00,93.32,93.42,93.22,93.26,15925.0,90.7675,90.8647,90.6702,90.7091,15925.0
2024-06-11 13:20:00,93.27,93.29,93.17,93.25,20552.0,90.7188,90.7383,90.6216,90.6994,20552.0
2024-06-11 13:30:00,93.25,93.45,93.19,93.45,22370.0,90.6994,90.8939,90.641,90.8939,22370.0
2024-06-11 13:40:00,93.47,93.54,93.41,93.5,23361.0,90.9134,90.9815,90.855,90.9425,23361.0
2024-06-11 13:50:00,93.49,93.66,93.45,93.6,24001.0,90.9328,91.0982,90.8939,91.0398,24001.0
2024-06-11 14:00:00,93.6,93.66,93.41,93.47,15066.0,91.0398,91.0982,90.855,90.9134,15066.0
2024-06-11 14:10:00,93.47,93.63,93.45,93.58,28749.0,90.9134,91.069,90.8939,91.0204,28749.0
2024-06-11 14:20:00,93.58,93.75,93.57,93.75,15906.0,91.0204,91.1857,91.0106,91.1857,15906.0
2024-06-11 14:30:00,93.77,93.78,93.54,93.59,39677.0,91.2052,91.2149,90.9815,91.0301,39677.0
2024-06-11 14:40:00,93.6,93.8,93.56,93.76,25713.0,91.0398,91.2343,91.0009,91.1954,25713.0
2024-06-11 14:50:00,93.77,93.81,93.64,93.73,23940.0,91.2052,91.2441,91.0787,91.1663,23940.0
2024-06-11 15:00:00,93.76,93.77,93.57,93.58,23653.0,91.1954,91.2052,91.0106,91.0204,23653.0
2024-06-11 15:10:00,93.57,93.63,93.44,93.45,25332.0,91.0106,91.069,90.8842,90.8939,25332.0
2024-06-11 15:20:00,93.45,93.59,93.45,93.57,42309.0,90.8939,91.0301,90.8939,91.0106,42309.0
2024-06-11 15:30:00,93.56,93.59,93.48,93.49,41602.0,91.0009,91.0301,90.9231,90.9328,41602.0
2024-06-11 15:40:00,93.48,93.59,93.42,93.44,45425.0,90.9231,91.0301,90.8647,90.8842,45425.0
2024-06-11 15:50:00,93.42,93.58,93.29,93.53,249538.0,90.8647,91.0204,90.7383,90.9717,249538.0
2024-06-12 09:30:00,95.01,95.55,94.88,95.3,119107.0,92.4112,92.9365,92.2848,92.6933,119107.0
2024-06-12 09:40:00,95.32,96.24,95.32,96.05,111094.0,92.7128,93.6076,92.7128,93.4228,111094.0
2024-06-12 09:50:00,96.04,96.19,95.7,96.0,105823.0,93.4131,93.559,93.0824,93.3742,105823.0
2024-06-12 10:00:00,96.03,96.03,95.53,95.59,82849.0,93.4033,93.4033,92.917,92.9754,82849.0
2024-06-12 10:10:00,95.59,95.94,95.56,95.6,65649.0,92.9754,93.3158,92.9462,92.9851,65649.0
2024-06-12 10:20:00,95.61,95.68,95.44,95.5,57952.0,92.9948,93.0629,92.8295,92.8878,57952.0
2024-06-12 10:30:00,95.49,95.49,94.96,95.01,43348.0,92.8781,92.8781,92.3626,92.4112,43348.0
2024-06-12 10:40:00,95.01,95.13,94.77,94.95,37336.0,92.4112,92.528,92.1778,92.3529,37336.0
2024-06-12 10:50:00,94.93,94.98,94.7,94.81,43981.0,92.3334,92.3821,92.1097,92.2167,43981.0
2024-06-12 11:00:00,94.8,94.99,94.74,94.95,22849.0,92.207,92.3918,92.1486,92.3529,22849.0
2024-06-12 11:10:00,94.96,95.12,94.92,95.07,53714.0,92.3626,92.5182,92.3237,92.4696,53714.0
2024-06-12 11:20:00,95.08,95.16,95.02,95.07,23724.0,92.4793,92.5571,92.421,92.4696,23724.0
2024-06-12 11:30:00,95.07,95.08,94.91,95.01,21815.0,92.4696,92.4793,92.314,92.4112,21815.0
2024-06-12 11:40:00,95.01,95.14,94.88,94.91,28735.0,92.4112,92.5377,92.2848,92.314,28735.0
2024-06-12 11:50:00,94.84,94.87,94.72,94.84,33352.0,92.2459,92.2751,92.1292,92.2459,33352.0
2024-06-12 12:00:00,94.8,94.9,94.72,94.74,26810.0,92.207,92.3043,92.1292,92.1486,26810.0
2024-06-12 12:10:00,94.74,94.74,94.55,94.57,36400.0,92.1486,92.1486,91.9638,91.9833,36400.0
2024-06-12 12:20:00,94.58,94.78,94.58,94.63,31957.0,91.993,92.1875,91.993,92.0416,31957.0
2024-06-12 12:30:00,94.64,94.71,94.51,94.69,25210.0,92.0514,92.1194,91.9249,92.1,25210.0
2024-06-12 12:40:00,94.7,94.73,94.52,94.53,21697.0,92.1097,92.1389,91.9346,91.9444,21697.0
2024-06-12 12:50:00,94.51,94.68,94.44,94.68,31359.0,91.9249,92.0903,91.8568,92.0903,31359.0
2024-06-12 13:00:00,94.69,94.99,94.68,94.9,37661.0,92.1,92.3918,92.0903,92.3043,37661.0
2024-06-12 13:10:00,94.87,94.91,94.7,94.85,18927.0,92.2751,92.314,92.1097,92.2556,18927.0
2024-06-12 13:20:00,94.87,95.04,94.87,94.91,16214.0,92.2751,92.4404,92.2751,92.314,16214.0
2024-06-12 13:30:00,94.91,94.94,94.62,94.68,24214.0,92.314,92.3432,92.0319,92.0903,24214.0
2024-06-12 13:40:00,94.68,94.73,94.54,94.6,29642.0,92.0903,92.1389,91.9541,92.0125,29642.0
2024-06-12 13:50:00,94.59,94.75,94.54,94.74,31238.0,92.0027,92.1584,91.9541,92.1486,31238.0
2024-06-12 14:00:00,94.72,94.76,94.24,94.62,53333.0,92.1292,92.1681,91.6623,92.0319,53333.0
2024-06-12 14:10:00,94.63,94.9,94.47,94.75,62028.0,92.0416,92.3043,91.886,92.1584,62028.0
2024-06-12 14:20:00,94.76,94.77,94.51,94.52,18157.0,92.1681,92.1778,91.9249,91.9346,18157.0
2024-06-12 14:30:00,94.55,94.7,94.15,94.52,39431.0,91.9638,92.1097,91.5748,91.9346,39431.0
2024-06-12 14:40:00,94.48,94.49,94.01,94.12,43546.0,91.8957,91.9055,91.4386,91.5456,43546.0
2024-06-12 14:50:00,94.16,94.32,93.92,94.2,59934.0,91.5845,91.7401,91.3511,91.6234,59934.0
2024-06-12 15:00:00,94.16,94.31,93.91,94.15,42753.0,91.5845,91.7304,91.3413,91.5748,42753.0
2024-06-12 15:10:00,94.13,94.31,94.09,94.24,48193.0,91.5553,91.7304,91.5164,91.6623,48193.0
2024-06-12 15:20:00,94.23,94.35,93.7,93.75,62015.0,91.6526,91.7693,91.1371,91.1857,62015.0
2024-06-12 15:30:00,93.76,93.85,93.38,93.4,93139.0,91.1954,91.283,90.8258,90.8453,93139.0
2024-06-12 15:40:00,93.38,93.61,93.23,93.54,104965.0,90.8258,91.0495,90.6799,90.9815,104965.0
2024-06-12 15:50:00,93.58,94.65,93.47,94.53,662460.0,91.0204,92.0611,90.9134,91.9444,662460.0
2024-06-13 09:30:00,91.88,93.52,91.76,93.15,140768.0,89.3669,90.962,89.2501,90.6021,140768.0
2024-06-13 09:40:00,93.16,93.31,92.49,92.49,43066.0,90.6118,90.7577,89.9602,89.9602,43066.0
2024-06-13 09:50:00,92.54,92.62,92.13,92.45,54787.0,90.0088,90.0866,89.61,89.9213,54787.0
2024-06-13 10:00:00,92.48,92.65,92.26,92.38,53562.0,89.9504,90.1158,89.7365,89.8532,53562.0
2024-06-13 10:10:00,92.37,92.38,91.9,92.25,85930.0,89.8435,89.8532,89.3863,89.7267,85930.0
2024-06-13 10:20:00,92.26,92.4,91.98,92.38,40554.0,89.7365,89.8726,89.4641,89.8532,40554.0
2024-06-13 10:30:00,92.37,92.56,92.21,92.5,30114.0,89.8435,90.0283,89.6878,89.9699,30114.0
2024-06-13 10:40:00,92.51,92.55,92.33,92.53,38937.0,89.9796,90.0185,89.8045,89.9991,38937.0
2024-06-13 10:50:00,92.56,92.58,92.28,92.42,49002.0,90.0283,90.0477,89.7559,89.8921,49002.0
2024-06-13 11:00:00,92.43,92.51,92.18,92.4,44398.0,89.9018,89.9796,89.6587,89.8726,44398.0
2024-06-13 11:10:00,92.4,92.53,92.28,92.53,31671.0,89.8726,89.9991,89.7559,89.9991,31671.0
2024-06-13 11:20:00,92.55,92.82,92.54,92.76,21430.0,90.0185,90.2811,90.0088,90.2228,21430.0
2024-06-13 11:30:00,92.78,92.97,92.75,92.91,54082.0,90.2422,90.427,90.2131,90.3687,54082.0
2024-06-13 11:40:00,92.91,93.07,92.89,93.04,21516.0,90.3687,90.5243,90.3492,90.4951,21516.0
2024-06-13 11:50:00,93.03,93.13,92.99,93.03,23051.0,90.4854,90.5827,90.4465,90.4854,23051.0
2024-06-13 12:00:00,93.04,93.08,92.84,92.95,23939.0,90.4951,90.534,90.3006,90.4076,23939.0
2024-06-13 12:10:00,92.95,93.09,92.89,93.0,58470.0,90.4076,90.5438,90.3492,90.4562,58470.0
2024-06-13 12:20:00,93.02,93.11,92.74,92.79,22117.0,90.4757,90.5632,90.2033,90.252,22117.0
2024-06-13 12:30:00,92.78,93.05,92.73,93.03,22320.0,90.2422,90.5049,90.1936,90.4854,22320.0
2024-06-13 12:40:00,93.01,93.03,92.77,92.86,15680.0,90.4659,90.4854,90.2325,90.3201,15680.0
2024-06-13 12:50:00,92.89,92.99,92.87,92.87,15286.0,90.3492,90.4465,90.3298,90.3298,15286.0
2024-06-13 13:00:00,92.88,93.04,92.88,92.93,14035.0,90.3395,90.4951,90.3395,90.3881,14035.0
2024-06-13 13:10:00,92.95,93.04,92.87,92.88,14080.0,90.4076,90.4951,90.3298,90.3395,14080.0
2024-06-13 13:20:00,92.89,92.95,92.81,92.88,18916.0,90.3492,90.4076,90.2714,90.3395,18916.0
2024-06-13 13:30:00,92.86,92.99,92.76,92.98,41410.0,90.3201,90.4465,90.2228,90.4368,41410.0
2024-06-13 13:40:00,92.98,93.07,92.95,92.98,19056.0,90.4368,90.5243,90.4076,90.4368,19056.0
2024-06-13 13:50:00,93.0,93.01,92.78,92.83,13147.0,90.4562,90.4659,90.2422,90.2909,13147.0
2024-06-13 14:00:00,92.83,92.96,92.76,92.93,15641.0,90.2909,90.4173,90.2228,90.3881,15641.0
2024-06-13 14:10:00,92.92,92.98,92.89,92.96,21330.0,90.3784,90.4368,90.3492,90.4173,21330.0
2024-06-13 14:20:00,92.97,93.07,92.97,93.04,21915.0,90.427,90.5243,90.427,90.4951,21915.0
2024-06-13 14:30:00,93.03,93.16,93.02,93.12,19841.0,90.4854,90.6118,90.4757,90.5729,19841.0
2024-06-13 14:40:00,93.11,93.25,93.11,93.21,20134.0,90.5632,90.6994,90.5632,90.6605,20134.0
2024-06-13 14:50:00,93.2,93.32,93.13,93.21,22394.0,90.6508,90.7675,90.5827,90.6605,22394.0
2024-06-13 15:00:00,93.18,93.32,93.11,93.31,25213.0,90.6313,90.7675,90.5632,90.7577,25213.0
2024-06-13 15:10:00,93.29,93.3,92.99,93.15,42578.0,90.7383,90.748,90.4465,90.6021,42578.0
2024-06-13 15:20:00,93.15,93.18,93.02,93.02,19510.0,90.6021,90.6313,90.4757,90.4757,19510.0
2024-06-13 15:30:00,93.0,93.0,92.84,93.0,30329.0,90.4562,90.4562,90.3006,90.4562,30329.0
2024-06-13 15:40:00,93.01,93.02,92.89,93.01,51970.0,90.4659,90.4757,90.3492,90.4659,51970.0
2024-06-13 15:50:00,93.02,93.05,92.74,92.77,278626.0,90.4757,90.5049,90.2033,90.2325,278626.0
2024-06-14 09:30:00,91.42,92.51,91.3,91.77,135910.0,88.9194,89.9796,88.8027,89.2599,135910.0
2024-06-14 09:40:00,91.78,91.78,91.01,91.2,51996.0,89.2696,89.2696,88.5207,88.7055,51996.0
2024-06-14 09:50:00,91.2,91.3,90.94,91.06,85035.0,88.7055,88.8027,88.4526,88.5693,85035.0
2024-06-14 10:00:00,91.0,91.12,90.78,90.82,64269.0,88.5109,88.6276,88.2969,88.3358,64269.0
2024-06-14 10:10:00,90.84,90.99,90.62,90.86,35884.0,88.3553,88.5012,88.1413,88.3748,35884.0
2024-06-14 10:20:00,90.85,91.11,90.82,91.06,39037.0,88.365,88.6179,88.3358,88.5693,39037.0
2024-06-14 10:30:00,91.02,91.2,90.82,90.82,37611.0,88.5304,88.7055,88.3358,88.3358,37611.0
2024-06-14 10:40:00,90.81,91.04,90.8,91.01,37505.0,88.3261,88.5498,88.3164,88.5207,37505.0
2024-06-14 10:50:00,91.0,91.12,90.96,91.0,26215.0,88.5109,88.6276,88.472,88.5109,26215.0
2024-06-14 11:00:00,91.0,91.1,90.86,91.02,45659.0,88.5109,88.6082,88.3748,88.5304,45659.0
2024-06-14 11:10:00,91.02,91.32,91.02,91.25,51963.0,88.5304,88.8222,88.5304,88.7541,51963.0
2024-06-14 11:20:00,91.28,91.39,91.18,91.23,55964.0,88.7833,88.8903,88.686,88.7346,55964.0
2024-06-14 11:30:00,91.25,91.58,91.24,91.27,38048.0,88.7541,89.0751,88.7444,88.7735,38048.0
2024-06-14 11:40:00,91.28,91.28,90.97,91.16,39028.0,88.7833,88.7833,88.4817,88.6665,39028.0
2024-06-14 11:50:00,91.19,91.44,91.16,91.44,117462.0,88.6957,88.9389,88.6665,88.9389,117462.0
2024-06-14 12:00:00,91.42,91.45,91.26,91.36,28137.0,88.9194,88.9486,88.7638,88.8611,28137.0
2024-06-14 12:10:00,91.39,91.56,91.39,91.45,21770.0,88.8903,89.0556,88.8903,88.9486,21770.0
2024-06-14 12:20:00,91.45,91.56,91.4,91.42,27052.0,88.9486,89.0556,88.9,88.9194,27052.0
2024-06-14 12:30:00,91.43,91.6,91.43,91.59,27069.0,88.9292,89.0945,88.9292,89.0848,27069.0
2024-06-14 12:40:00,91.59,91.62,91.52,91.55,15154.0,89.0848,89.114,89.0167,89.0459,15154.0
2024-06-14 12:50:00,91.54,91.64,91.37,91.53,22583.0,89.0362,89.1334,88.8708,89.0264,22583.0
2024-06-14 13:00:00,91.52,91.72,91.49,91.7,12065.0,89.0167,89.2112,88.9875,89.1918,12065.0
2024-06-14 13:10:00,91.67,91.9,91.67,91.7,24028.0,89.1626,89.3863,89.1626,89.1918,24028.0
2024-06-14 13:20:00,91.73,91.84,91.66,91.67,18317.0,89.221,89.328,89.1529,89.1626,18317.0
2024-06-14 13:30:00,91.66,91.75,91.63,91.75,17072.0,89.1529,89.2404,89.1237,89.2404,17072.0
2024-06-14 13:40:00,91.73,91.77,91.62,91.69,22951.0,89.221,89.2599,89.114,89.1821,22951.0
2024-06-14 13:50:00,91.7,91.89,91.68,91.72,23429.0,89.1918,89.3766,89.1723,89.2112,23429.0
2024-06-14 14:00:00,91.73,91.84,91.54,91.72,31633.0,89.221,89.328,89.0362,89.2112,31633.0
2024-06-14 14:10:00,91.74,91.83,91.66,91.78,16690.0,89.2307,89.3182,89.1529,89.2696,16690.0
2024-06-14 14:20:00,91.8,91.81,91.69,91.73,16746.0,89.289,89.2988,89.1821,89.221,16746.0
2024-06-14 14:30:00,91.73,91.73,91.59,91.65,40956.0,89.221,89.221,89.0848,89.1431,40956.0
2024-06-14 14:40:00,91.64,91.74,91.58,91.7,21817.0,89.1334,89.2307,89.0751,89.1918,21817.0
2024-06-14 14:50:00,91.69,91.82,91.62,91.76,29414.0,89.1821,89.3085,89.114,89.2501,29414.0
2024-06-14 15:00:00,91.76,91.78,91.68,91.69,21633.0,89.2501,89.2696,89.1723,89.1821,21633.0
2024-06-14 15:10:00,91.69,91.71,91.56,91.66,29786.0,89.1821,89.2015,89.0556,89.1529,29786.0
2024-06-14 15:20:00,91.67,91.77,91.57,91.65,36361.0,89.1626,89.2599,89.0653,89.1431,36361.0
2024-06-14 15:30:00,91.63,91.63,91.39,91.44,62821.0,89.1237,89.1237,88.8903,88.9389,62821.0
2024-06-14 15:40:00,91.44,91.49,91.19,91.28,61510.0,88.9389,88.9875,88.6957,88.7833,61510.0
2024-06-14 15:50:00,91.29,91.39,91.09,91.36,350991.0,88.793,88.8903,88.5985,88.8611,350991.0
2024-06-17 09:30:00,91.4,91.4,90.67,90.68,107739.0,88.9,88.9,88.19,88.1997,107739.0
2024-06-17 09:40:00,90.6,90.76,90.43,90.62,58066.0,88.1219,88.2775,87.9565,88.1413,58066.0
2024-06-17 09:50:00,90.63,91.14,90.63,90.99,77276.0,88.151,88.6471,88.151,88.5012,77276.0
2024-06-17 10:00:00,91.06,91.1,90.67,90.7,40550.0,88.5693,88.6082,88.19,88.2191,40550.0
2024-06-17 10:10:00,90.68,90.7,90.45,90.55,22447.0,88.1997,88.2191,87.976,88.0732,22447.0
2024-06-17 10:20:00,90.55,90.55,90.13,90.2,33279.0,88.0732,88.0732,87.6647,87.7328,33279.0
2024-06-17 10:30:00,90.2,90.38,90.17,90.38,29183.0,87.7328,87.9079,87.7036,87.9079,29183.0
2024-06-17 10:40:00,90.35,90.35,90.07,90.11,25404.0,87.8787,87.8787,87.6064,87.6453,25404.0
2024-06-17 10:50:00,90.06,90.26,89.99,90.26,45980.0,87.5966,87.7912,87.5286,87.7912,45980.0
2024-06-17 11:00:00,90.27,90.41,90.22,90.25,61492.0,87.8009,87.9371,87.7523,87.7814,61492.0
2024-06-17 11:10:00,90.26,90.5,90.26,90.4,57007.0,87.7912,88.0246,87.7912,87.9273,57007.0
2024-06-17 11:20:00,90.42,90.46,90.15,90.21,44752.0,87.9468,87.9857,87.6842,87.7425,44752.0
2024-06-17 11:30:00,90.19,90.25,90.02,90.15,39773.0,87.7231,87.7814,87.5577,87.6842,39773.0
2024-06-17 11:40:00,90.14,90.14,89.95,89.98,19134.0,87.6744,87.6744,87.4896,87.5188,19134.0
2024-06-17 11:50:00,90.0,90.07,89.89,90.04,40469.0,87.5383,87.6064,87.4313,87.5772,40469.0
2024-06-17 12:00:00,89.98,90.04,89.91,89.92,21632.0,87.5188,87.5772,87.4507,87.4605,21632.0
2024-06-17 12:10:00,89.92,90.25,89.9,90.22,56479.0,87.4605,87.7814,87.441,87.7523,56479.0
2024-06-17 12:20:00,90.23,90.28,90.01,90.28,26440.0,87.762,87.8106,87.548,87.8106,26440.0
2024-06-17 12:30:00,90.27,90.33,90.09,90.15,30218.0,87.8009,87.8593,87.6258,87.6842,30218.0
2024-06-17 12:40:00,90.15,90.29,90.1,90.29,45018.0,87.6842,87.8203,87.6355,87.8203,45018.0
2024-06-17 12:50:00,90.28,90.35,90.09,90.16,46003.0,87.8106,87.8787,87.6258,87.6939,46003.0
2024-06-17 13:00:00,90.16,90.25,90.12,90.16,22717.0,87.6939,87.7814,87.655,87.6939,22717.0
2024-06-17 13:10:00,90.17,90.23,90.06,90.22,29340.0,87.7036,87.762,87.5966,87.7523,29340.0
2024-06-17 13:20:00,90.22,90.32,90.15,90.25,21603.0,87.7523,87.8495,87.6842,87.7814,21603.0
2024-06-17 13:30:00,90.25,90.44,90.21,90.43,39748.0,87.7814,87.9662,87.7425,87.9565,39748.0
2024-06-17 13:40:00,90.41,90.57,90.3,90.45,115224.0,87.9371,88.0927,87.8301,87.976,115224.0
2024-06-17 13:50:00,90.45,90.72,90.45,90.64,262799.0,87.976,88.2386,87.976,88.1608,262799.0
2024-06-17 14:00:00,90.64,90.74,90.57,90.68,69873.0,88.1608,88.258,88.0927,88.1997,69873.0
2024-06-17 14:10:00,90.7,90.73,90.4,90.51,68156.0,88.2191,88.2483,87.9273,88.0343,68156.0
2024-06-17 14:20:00,90.49,90.6,90.4,90.54,30462.0,88.0149,88.1219,87.9273,88.0635,30462.0
2024-06-17 14:30:00,90.55,90.82,90.55,90.68,44724.0,88.0732,88.3358,88.0732,88.1997,44724.0
2024-06-17 14:40:00,90.69,90.78,90.5,90.78,34133.0,88.2094,88.2969,88.0246,88.2969,34133.0
2024-06-17 14:50:00,90.78,90.8,90.6,90.65,26626.0,88.2969,88.3164,88.1219,88.1705,26626.0
2024-06-17 15:00:00,90.64,90.64,90.39,90.49,63385.0,88.1608,88.1608,87.9176,88.0149,63385.0
2024-06-17 15:10:00,90.49,90.54,90.43,90.53,42532.0,88.0149,88.0635,87.9565,88.0538,42532.0
2024-06-17 15:20:00,90.5,90.61,90.44,90.59,59118.0,88.0246,88.1316,87.9662,88.1121,59118.0
2024-06-17 15:30:00,90.58,90.6,90.45,90.54,112418.0,88.1024,88.1219,87.976,88.0635,112418.0
2024-06-17 15:40:00,90.56,90.88,90.54,90.78,86969.0,88.083,88.3942,88.0635,88.2969,86969.0
2024-06-17 15:50:00,90.76,91.26,90.68,90.99,461303.0,88.2775,88.7638,88.1997,88.5012,461303.0
2024-06-18 09:30:00,90.94,91.5,90.2,91.45,135479.0,88.4526,88.9973,87.7328,88.9486,135479.0
2024-06-18 09:40:00,91.46,91.72,91.34,91.6,85600.0,88.9583,89.2112,88.8416,89.0945,85600.0
2024-06-18 09:50:00,91.67,92.0,91.41,91.45,41249.0,89.1626,89.4836,88.9097,88.9486,41249.0
2024-06-18 10:00:00,91.4,91.65,91.25,91.62,75966.0,88.9,89.1431,88.7541,89.114,75966.0
2024-06-18 10:10:00,91.64,91.71,91.27,91.36,41129.0,89.1334,89.2015,88.7735,88.8611,41129.0
2024-06-18 10:20:00,91.33,91.95,91.33,91.84,45550.0,88.8319,89.4349,88.8319,89.328,45550.0
2024-06-18 10:30:00,91.83,92.0,91.68,91.94,36079.0,89.3182,89.4836,89.1723,89.4252,36079.0
2024-06-18 10:40:00,91.94,92.13,91.83,92.03,98180.0,89.4252,89.61,89.3182,89.5128,98180.0
2024-06-18 10:50:00,92.03,92.12,91.87,91.99,25109.0,89.5128,89.6003,89.3571,89.4738,25109.0
2024-06-18 11:00:00,92.01,92.2,91.84,92.01,27602.0,89.4933,89.6781,89.328,89.4933,27602.0
2024-06-18 11:10:00,92.01,92.11,91.93,92.08,81373.0,89.4933,89.5906,89.4155,89.5614,81373.0
2024-06-18 11:20:00,92.11,92.27,92.02,92.04,37887.0,89.5906,89.7462,89.503,89.5225,37887.0
2024-06-18 11:30:00,92.03,92.04,91.91,91.93,22115.0,89.5128,89.5225,89.396,89.4155,22115.0
2024-06-18 11:40:00,91.94,92.16,91.93,92.12,32622.0,89.4252,89.6392,89.4155,89.6003,32622.0
2024-06-18 11:50:00,92.12,92.16,92.01,92.1,28769.0,89.6003,89.6392,89.4933,89.5808,28769.0
2024-06-18 12:00:00,92.08,92.21,92.03,92.19,25945.0,89.5614,89.6878,89.5128,89.6684,25945.0
2024-06-18 12:10:00,92.2,92.24,92.07,92.12,26015.0,89.6781,89.717,89.5517,89.6003,26015.0
2024-06-18 12:20:00,92.12,92.19,92.06,92.08,25631.0,89.6003,89.6684,89.5419,89.5614,25631.0
2024-06-18 12:30:00,92.1,92.1,91.96,92.07,19087.0,89.5808,89.5808,89.4447,89.5517,19087.0
2024-06-18 12:40:00,92.07,92.17,92.05,92.17,16299.0,89.5517,89.6489,89.5322,89.6489,16299.0
2024-06-18 12:50:00,92.15,92.18,92.06,92.08,17167.0,89.6295,89.6587,89.5419,89.5614,17167.0
2024-06-18 13:00:00,92.07,92.26,91.98,92.22,28909.0,89.5517,89.7365,89.4641,89.6976,28909.0
2024-06-18 13:10:00,92.21,92.32,92.17,92.21,20275.0,89.6878,89.7948,89.6489,89.6878,20275.0
2024-06-18 13:20:00,92.23,92.45,92.18,92.44,30345.0,89.7073,89.9213,89.6587,89.9115,30345.0
2024-06-18 13:30:00,92.45,92.46,92.37,92.41,23288.0,89.9213,89.931,89.8435,89.8824,23288.0
2024-06-18 13:40:00,92.43,92.67,92.42,92.67,42954.0,89.9018,90.1352,89.8921,90.1352,42954.0
2024-06-18 13:50:00,92.68,92.69,92.5,92.5,24526.0,90.145,90.1547,89.9699,89.9699,24526.0
2024-06-18 14:00:00,92.5,92.63,92.34,92.58,36489.0,89.9699,90.0963,89.8143,90.0477,36489.0
2024-06-18 14:10:00,92.58,92.61,92.43,92.51,35107.0,90.0477,90.0769,89.9018,89.9796,35107.0
2024-06-18 14:20:00,92.49,92.6,92.41,92.55,32143.0,89.9602,90.0672,89.8824,90.0185,32143.0
2024-06-18 14:30:00,92.56,92.58,92.43,92.46,27496.0,90.0283,90.0477,89.9018,89.931,27496.0
2024-06-18 14:40:00,92.48,92.75,92.45,92.7,25456.0,89.9504,90.2131,89.9213,90.1644,25456.0
2024-06-18 14:50:00,92.71,92.84,92.67,92.81,38965.0,90.1742,90.3006,90.1352,90.2714,38965.0
2024-06-18 15:00:00,92.82,92.82,92.54,92.78,53446.0,90.2811,90.2811,90.0088,90.2422,53446.0
2024-06-18 15:10:00,92.77,92.92,92.72,92.86,40459.0,90.2325,90.3784,90.1839,90.3201,40459.0
2024-06-18 15:20:00,92.88,93.06,92.86,92.97,69718.0,90.3395,90.5146,90.3201,90.427,69718.0
2024-06-18 15:30:00,92.96,93.32,92.86,93.31,106594.0,90.4173,90.7675,90.3201,90.7577,106594.0
2024-06-18 15:40:00,93.31,93.37,93.1,93.27,121057.0,90.7577,90.8161,90.5535,90.7188,121057.0
2024-06-18 15:50:00,93.3,93.69,93.29,93.43,549364.0,90.748,91.1273,90.7383,90.8745,549364.0
2024-06-20 09:30:00,92.5,92.77,91.45,91.91,224524.0,89.9699,90.2325,88.9486,89.396,224524.0
2024-06-20 09:40:00,91.84,92.03,91.51,91.73,25933.0,89.328,89.5128,89.007,89.221,25933.0
2024-06-20 09:50:00,91.71,91.88,91.34,91.69,77724.0,89.2015,89.3669,88.8416,89.1821,77724.0
2024-06-20 10:00:00,91.78,91.8,91.17,91.27,54034.0,89.2696,89.289,88.6763,88.7735,54034.0
2024-06-20 10:10:00,91.27,91.66,91.25,91.37,66931.0,88.7735,89.1529,88.7541,88.8708,66931.0
2024-06-20 10:20:00,91.37,91.64,91.21,91.47,59673.0,88.8708,89.1334,88.7152,88.9681,59673.0
2024-06-20 10:30:00,91.42,91.53,91.05,91.52,101597.0,88.9194,89.0264,88.5596,89.0167,101597.0
2024-06-20 10:40:00,91.5,91.5,90.91,91.03,32399.0,88.9973,88.9973,88.4234,88.5401,32399.0
2024-06-20 10:50:00,91.05,91.37,91.03,91.34,77148.0,88.5596,88.8708,88.5401,88.8416,77148.0
2024-06-20 11:00:00,91.34,91.42,91.14,91.19,45369.0,88.8416,88.9194,88.6471,88.6957,45369.0
2024-06-20 11:10:00,91.17,91.27,91.06,91.08,24122.0,88.6763,88.7735,88.5693,88.5887,24122.0
2024-06-20 11:20:00,91.06,91.31,90.92,91.0,62859.0,88.5693,88.8124,88.4331,88.5109,62859.0
2024-06-20 11:30:00,90.91,90.95,90.78,90.78,19928.0,88.4234,88.4623,88.2969,88.2969,19928.0
2024-06-20 11:40:00,90.78,90.8,90.57,90.6,48171.0,88.2969,88.3164,88.0927,88.1219,48171.0
2024-06-20 11:50:00,90.6,90.72,90.51,90.53,43356.0,88.1219,88.2386,88.0343,88.0538,43356.0
2024-06-20 12:00:00,90.5,90.63,90.28,90.31,76019.0,88.0246,88.151,87.8106,87.8398,76019.0
2024-06-20 12:10:00,90.31,90.4,90.11,90.15,102025.0,87.8398,87.9273,87.6453,87.6842,102025.0
2024-06-20 12:20:00,90.15,90.2,89.83,89.84,165685.0,87.6842,87.7328,87.3729,87.3827,165685.0
2024-06-20 12:30:00,89.83,89.94,89.58,89.79,70907.0,87.3729,87.4799,87.1298,87.334,70907.0
2024-06-20 12:40:00,89.79,89.96,89.56,89.57,109431.0,87.334,87.4994,87.1103,87.12,109431.0
2024-06-20 12:50:00,89.59,89.85,89.57,89.74,65653.0,87.1395,87.3924,87.12,87.2854,65653.0
2024-06-20 13:00:00,89.74,89.77,89.5,89.67,94477.0,87.2854,87.3146,87.052,87.2173,94477.0
2024-06-20 13:10:00,89.69,89.83,89.61,89.62,29298.0,87.2368,87.3729,87.1589,87.1687,29298.0
2024-06-20 13:20:00,89.6,89.64,89.03,89.11,119514.0,87.1492,87.1881,86.5948,86.6726,119514.0
2024-06-20 13:30:00,89.11,89.16,88.78,88.94,81636.0,86.6726,86.7213,86.3516,86.5073,81636.0
2024-06-20 13:40:00,88.93,89.2,88.92,89.2,49994.0,86.4975,86.7602,86.4878,86.7602,49994.0
2024-06-20 13:50:00,89.2,89.28,89.12,89.27,52471.0,86.7602,86.838,86.6823,86.8282,52471.0
2024-06-20 14:00:00,89.26,89.44,89.24,89.28,68242.0,86.8185,86.9936,86.7991,86.838,68242.0
2024-06-20 14:10:00,89.26,89.26,89.07,89.25,123757.0,86.8185,86.8185,86.6337,86.8088,123757.0
2024-06-20 14:20:00,89.23,89.26,89.04,89.1,72812.0,86.7893,86.8185,86.6045,86.6629,72812.0
2024-06-20 14:30:00,89.1,89.17,88.91,88.95,72782.0,86.6629,86.731,86.4781,86.517,72782.0
2024-06-20 14:40:00,88.96,88.99,88.74,88.83,66109.0,86.5267,86.5559,86.3127,86.4003,66109.0
2024-06-20 14:50:00,88.83,89.12,88.64,88.64,110445.0,86.4003,86.6823,86.2155,86.2155,110445.0
2024-06-20 15:00:00,88.64,88.71,88.36,88.42,106830.0,86.2155,86.2836,85.9431,86.0015,106830.0
2024-06-20 15:10:00,88.42,88.76,88.39,88.76,126647.0,86.0015,86.3322,85.9723,86.3322,126647.0
2024-06-20 15:20:00,88.77,88.92,88.56,88.9,121231.0,86.3419,86.4878,86.1377,86.4684,121231.0
2024-06-20 15:30:00,88.91,88.91,88.64,88.75,149723.0,86.4781,86.4781,86.2155,86.3225,149723.0
2024-06-20 15:40:00,88.75,89.77,88.74,89.76,186346.0,86.3225,87.3146,86.3127,87.3048,186346.0
2024-06-20 15:50:00,89.74,89.85,88.79,89.01,919816.0,87.2854,87.3924,86.3614,86.5754,919816.0
2024-06-21 09:30:00,89.6,89.89,88.75,89.38,782986.0,87.1492,87.4313,86.3225,86.9352,782986.0
2024-06-21 09:40:00,89.34,89.7,89.22,89.55,36178.0,86.8963,87.2465,86.7796,87.1006,36178.0
2024-06-21 09:50:00,89.54,89.65,89.18,89.59,48528.0,87.0909,87.1979,86.7407,87.1395,48528.0
2024-06-21 10:00:00,89.59,90.14,89.59,90.05,51193.0,87.1395,87.6744,87.1395,87.5869,51193.0
2024-06-21 10:10:00,90.01,90.42,89.93,90.42,69453.0,87.548,87.9468,87.4702,87.9468,69453.0
2024-06-21 10:20:00,90.45,90.56,90.17,90.5,74621.0,87.976,88.083,87.7036,88.0246,74621.0
2024-06-21 10:30:00,90.48,90.53,90.26,90.42,50830.0,88.0051,88.0538,87.7912,87.9468,50830.0
2024-06-21 10:40:00,90.43,90.97,90.4,90.94,64987.0,87.9565,88.4817,87.9273,88.4526,64987.0
2024-06-21 10:50:00,90.93,91.0,90.66,90.98,62063.0,88.4428,88.5109,88.1802,88.4915,62063.0
2024-06-21 11:00:00,90.95,91.17,90.95,91.06,65767.0,88.4623,88.6763,88.4623,88.5693,65767.0
2024-06-21 11:10:00,91.08,91.4,90.99,91.38,72279.0,88.5887,88.9,88.5012,88.8805,72279.0
2024-06-21 11:20:00,91.4,91.4,91.04,91.29,61324.0,88.9,88.9,88.5498,88.793,61324.0
2024-06-21 11:30:00,91.28,91.29,91.04,91.07,49760.0,88.7833,88.793,88.5498,88.579,49760.0
2024-06-21 11:40:00,91.07,91.35,91.07,91.34,56381.0,88.579,88.8514,88.579,88.8416,56381.0
2024-06-21 11:50:00,91.34,91.67,91.32,91.67,58005.0,88.8416,89.1626,88.8222,89.1626,58005.0
2024-06-21 12:00:00,91.66,91.66,91.39,91.39,43564.0,89.1529,89.1529,88.8903,88.8903,43564.0
2024-06-21 12:10:00,91.4,91.58,91.29,91.32,50234.0,88.9,89.0751,88.793,88.8222,50234.0
2024-06-21 12:20:00,91.33,91.39,91.21,91.31,42037.0,88.8319,88.8903,88.7152,88.8124,42037.0
2024-06-21 12:30:00,91.31,91.48,91.26,91.4,53235.0,88.8124,88.9778,88.7638,88.9,53235.0
2024-06-21 12:40:00,91.42,91.48,91.16,91.2,117719.0,88.9194,88.9778,88.6665,88.7055,117719.0
2024-06-21 12:50:00,91.25,91.53,91.19,91.39,34623.0,88.7541,89.0264,88.6957,88.8903,34623.0
2024-06-21 13:00:00,91.37,91.5,91.32,91.5,31805.0,88.8708,88.9973,88.8222,88.9973,31805.0
2024-06-21 13:10:00,91.49,91.55,91.38,91.38,33303.0,88.9875,89.0459,88.8805,88.8805,33303.0
2024-06-21 13:20:00,91.36,91.45,91.31,91.37,32036.0,88.8611,88.9486,88.8124,88.8708,32036.0
2024-06-21 13:30:00,91.38,91.45,91.3,91.39,26452.0,88.8805,88.9486,88.8027,88.8903,26452.0
2024-06-21 13:40:00,91.38,91.41,91.28,91.34,25895.0,88.8805,88.9097,88.7833,88.8416,25895.0
2024-06-21 13:50:00,91.33,91.5,91.31,91.31,29549.0,88.8319,88.9973,88.8124,88.8124,29549.0
2024-06-21 14:00:00,91.32,91.37,91.25,91.31,37442.0,88.8222,88.8708,88.7541,88.8124,37442.0
2024-06-21 14:10:00,91.31,91.46,91.25,91.39,28957.0,88.8124,88.9583,88.7541,88.8903,28957.0
2024-06-21 14:20:00,91.41,91.47,91.27,91.44,36860.0,88.9097,88.9681,88.7735,88.9389,36860.0
2024-06-21 14:30:00,91.44,91.46,91.24,91.29,40566.0,88.9389,88.9583,88.7444,88.793,40566.0
2024-06-21 14:40:00,91.29,91.3,91.19,91.2,27792.0,88.793,88.8027,88.6957,88.7055,27792.0
2024-06-21 14:50:00,91.22,91.32,91.17,91.26,28981.0,88.7249,88.8222,88.6763,88.7638,28981.0
2024-06-21 15:00:00,91.26,91.47,91.26,91.37,37290.0,88.7638,88.9681,88.7638,88.8708,37290.0
2024-06-21 15:10:00,91.38,91.61,91.38,91.5,48141.0,88.8805,89.1042,88.8805,88.9973,48141.0
2024-06-21 15:20:00,91.5,91.61,91.45,91.56,52467.0,88.9973,89.1042,88.9486,89.0556,52467.0
2024-06-21 15:30:00,91.57,91.61,91.43,91.47,87058.0,89.0653,89.1042,88.9292,88.9681,87058.0
2024-06-21 15:40:00,91.47,91.59,91.4,91.47,113666.0,88.9681,89.0848,88.9,88.9681,113666.0
2024-06-21 15:50:00,91.45,92.03,91.45,91.54,756005.0,88.9486,89.5128,88.9486,89.0362,756005.0
2024-06-24 09:30:00,90.83,90.83,89.56,90.69,108623.0,88.3456,88.3456,87.1103,88.2094,108623.0
2024-06-24 09:40:00,90.66,90.66,90.03,90.06,56152.0,88.1802,88.1802,87.5675,87.5966,56152.0
2024-06-24 09:50:00,90.03,90.8,90.02,90.7,48533.0,87.5675,88.3164,87.5577,88.2191,48533.0
2024-06-24 10:00:00,90.66,91.0,90.66,90.94,29854.0,88.1802,88.5109,88.1802,88.4526,29854.0
2024-06-24 10:10:00,90.95,91.27,90.85,91.24,35150.0,88.4623,88.7735,88.365,88.7444,35150.0
2024-06-24 10:20:00,91.26,91.3,90.97,91.12,32479.0,88.7638,88.8027,88.4817,88.6276,32479.0
2024-06-24 10:30:00,91.15,91.46,91.03,91.36,36447.0,88.6568,88.9583,88.5401,88.8611,36447.0
2024-06-24 10:40:00,91.35,91.35,91.03,91.23,36703.0,88.8514,88.8514,88.5401,88.7346,36703.0
2024-06-24 10:50:00,91.19,91.32,90.93,91.25,40168.0,88.6957,88.8222,88.4428,88.7541,40168.0
2024-06-24 11:00:00,91.26,91.33,91.0,91.0,28783.0,88.7638,88.8319,88.5109,88.5109,28783.0
2024-06-24 11:10:00,91.02,91.06,90.85,90.9,27548.0,88.5304,88.5693,88.365,88.4137,27548.0
2024-06-24 11:20:00,90.92,91.01,90.59,90.73,47474.0,88.4331,88.5207,88.1121,88.2483,47474.0
2024-06-24 11:30:00,90.67,90.67,90.38,90.4,15621.0,88.19,88.19,87.9079,87.9273,15621.0
2024-06-24 11:40:00,90.42,90.44,90.03,90.08,16107.0,87.9468,87.9662,87.5675,87.6161,16107.0
2024-06-24 11:50:00,90.09,90.33,90.07,90.3,16946.0,87.6258,87.8593,87.6064,87.8301,16946.0
2024-06-24 12:00:00,90.29,90.35,90.1,90.13,17253.0,87.8203,87.8787,87.6355,87.6647,17253.0
2024-06-24 12:10:00,90.11,90.15,89.98,90.12,35564.0,87.6453,87.6842,87.5188,87.655,35564.0
2024-06-24 12:20:00,90.16,90.17,89.95,89.97,11509.0,87.6939,87.7036,87.4896,87.5091,11509.0
2024-06-24 12:30:00,89.96,90.01,89.92,89.96,20406.0,87.4994,87.548,87.4605,87.4994,20406.0
2024-06-24 12:40:00,89.97,89.98,89.78,89.79,18454.0,87.5091,87.5188,87.3243,87.334,18454.0
2024-06-24 12:50:00,89.75,89.76,89.52,89.64,25116.0,87.2951,87.3048,87.0714,87.1881,25116.0
2024-06-24 13:00:00,89.63,89.69,89.47,89.54,23064.0,87.1784,87.2368,87.0228,87.0909,23064.0
2024-06-24 13:10:00,89.53,89.61,89.32,89.46,75825.0,87.0811,87.1589,86.8769,87.013,75825.0
2024-06-24 13:20:00,89.46,89.56,89.39,89.44,24349.0,87.013,87.1103,86.945,86.9936,24349.0
2024-06-24 13:30:00,89.45,89.47,89.24,89.38,31693.0,87.0033,87.0228,86.7991,86.9352,31693.0
2024-06-24 13:40:00,89.36,89.38,89.18,89.3,30669.0,86.9158,86.9352,86.7407,86.8574,30669.0
2024-06-24 13:50:00,89.3,89.32,89.11,89.19,28561.0,86.8574,86.8769,86.6726,86.7504,28561.0
2024-06-24 14:00:00,89.19,89.32,89.13,89.28,35050.0,86.7504,86.8769,86.6921,86.838,35050.0
2024-06-24 14:10:00,89.28,89.38,89.21,89.37,33598.0,86.838,86.9352,86.7699,86.9255,33598.0
2024-06-24 14:20:00,89.35,89.38,89.22,89.31,36559.0,86.9061,86.9352,86.7796,86.8672,36559.0
2024-06-24 14:30:00,89.3,89.43,89.16,89.41,35447.0,86.8574,86.9839,86.7213,86.9644,35447.0
2024-06-24 14:40:00,89.4,89.58,89.32,89.55,144804.0,86.9547,87.1298,86.8769,87.1006,144804.0
2024-06-24 14:50:00,89.56,89.85,89.54,89.7,44605.0,87.1103,87.3924,87.0909,87.2465,44605.0
2024-06-24 15:00:00,89.69,90.08,89.68,90.04,23382.0,87.2368,87.6161,87.227,87.5772,23382.0
2024-06-24 15:10:00,90.03,90.12,89.9,89.94,32747.0,87.5675,87.655,87.441,87.4799,32747.0
2024-06-24 15:20:00,89.94,89.96,89.85,89.87,43968.0,87.4799,87.4994,87.3924,87.4118,43968.0
2024-06-24 15:30:00,89.88,89.95,89.76,89.81,46822.0,87.4216,87.4896,87.3048,87.3535,46822.0
2024-06-24 15:40:00,89.8,89.89,89.3,89.34,94685.0,87.3437,87.4313,86.8574,86.8963,94685.0
2024-06-24 15:50:00,89.34,89.34,89.0,89.16,363336.0,86.8963,86.8963,86.5656,86.7213,363336.0
2024-06-25 09:30:00,89.61,89.8,88.16,88.79,127060.0,87.1589,87.3437,85.7486,86.3614,127060.0
2024-06-25 09:40:00,88.78,89.09,88.54,88.82,35939.0,86.3516,86.6532,86.1182,86.3906,35939.0
2024-06-25 09:50:00,88.83,89.21,88.79,88.99,25810.0,86.4003,86.7699,86.3614,86.5559,25810.0
2024-06-25 10:00:00,88.97,89.62,88.88,89.49,35608.0,86.5365,87.1687,86.4489,87.0422,35608.0
2024-06-25 10:10:00,89.47,89.7,89.3,89.65,43064.0,87.0228,87.2465,86.8574,87.1979,43064.0
2024-06-25 10:20:00,89.65,89.67,89.13,89.3,40879.0,87.1979,87.2173,86.6921,86.8574,40879.0
2024-06-25 10:30:00,89.35,89.36,89.11,89.26,33022.0,86.9061,86.9158,86.6726,86.8185,33022.0
2024-06-25 10:40:00,89.22,89.28,88.91,89.0,39139.0,86.7796,86.838,86.4781,86.5656,39139.0
2024-06-25 10:50:00,89.0,89.02,88.59,88.81,31574.0,86.5656,86.5851,86.1668,86.3808,31574.0
2024-06-25 11:00:00,88.83,89.2,88.83,89.17,42261.0,86.4003,86.7602,86.4003,86.731,42261.0
2024-06-25 11:10:00,89.18,89.47,89.12,89.37,29410.0,86.7407,87.0228,86.6823,86.9255,29410.0
2024-06-25 11:20:00,89.38,89.49,89.32,89.43,24081.0,86.9352,87.0422,86.8769,86.9839,24081.0
2024-06-25 11:30:00,89.45,89.54,89.34,89.42,45601.0,87.0033,87.0909,86.8963,86.9741,45601.0
2024-06-25 11:40:00,89.42,89.62,89.32,89.44,41325.0,86.9741,87.1687,86.8769,86.9936,41325.0
2024-06-25 11:50:00,89.44,89.51,89.3,89.47,19894.0,86.9936,87.0617,86.8574,87.0228,19894.0
2024-06-25 12:00:00,89.47,89.53,89.32,89.46,28109.0,87.0228,87.0811,86.8769,87.013,28109.0
2024-06-25 12:10:00,89.42,89.49,89.27,89.39,24701.0,86.9741,87.0422,86.8282,86.945,24701.0
2024-06-25 12:20:00,89.4,89.45,89.3,89.41,19295.0,86.9547,87.0033,86.8574,86.9644,19295.0
2024-06-25 12:30:00,89.37,89.38,89.11,89.17,28863.0,86.9255,86.9352,86.6726,86.731,28863.0
2024-06-25 12:40:00,89.21,89.21,89.0,89.2,29237.0,86.7699,86.7699,86.5656,86.7602,29237.0
2024-06-25 12:50:00,89.21,89.24,88.95,89.02,11390.0,86.7699,86.7991,86.517,86.5851,11390.0
2024-06-25 13:00:00,88.98,89.12,88.89,89.07,21219.0,86.5462,86.6823,86.4586,86.6337,21219.0
2024-06-25 13:10:00,89.08,89.23,89.0,89.12,15316.0,86.6434,86.7893,86.5656,86.6823,15316.0
2024-06-25 13:20:00,89.11,89.23,89.04,89.19,14163.0,86.6726,86.7893,86.6045,86.7504,14163.0
2024-06-25 13:30:00,89.17,89.25,89.12,89.21,17128.0,86.731,86.8088,86.6823,86.7699,17128.0
2024-06-25 13:40:00,89.23,89.5,89.23,89.45,22061.0,86.7893,87.052,86.7893,87.0033,22061.0
2024-06-25 13:50:00,89.47,89.59,89.42,89.45,18871.0,87.0228,87.1395,86.9741,87.0033,18871.0
2024-06-25 14:00:00,89.46,89.66,89.45,89.64,26075.0,87.013,87.2076,87.0033,87.1881,26075.0
2024-06-25 14:10:00,89.61,89.74,89.49,89.66,36709.0,87.1589,87.2854,87.0422,87.2076,36709.0
2024-06-25 14:20:00,89.69,89.8,89.57,89.77,21134.0,87.2368,87.3437,87.12,87.3146,21134.0
2024-06-25 14:30:00,89.76,89.77,89.63,89.67,20498.0,87.3048,87.3146,87.1784,87.2173,20498.0
2024-06-25 14:40:00,89.66,89.76,89.52,89.61,22928.0,87.2076,87.3048,87.0714,87.1589,22928.0
2024-06-25 14:50:00,89.62,89.67,89.57,89.58,19171.0,87.1687,87.2173,87.12,87.1298,19171.0
2024-06-25 15:00:00,89.56,89.56,89.28,89.29,44048.0,87.1103,87.1103,86.838,86.8477,44048.0
2024-06-25 15:10:00,89.28,89.32,89.11,89.14,52486.0,86.838,86.8769,86.6726,86.7018,52486.0
2024-06-25 15:20:00,89.14,89.38,89.14,89.38,46819.0,86.7018,86.9352,86.7018,86.9352,46819.0
2024-06-25 15:30:00,89.37,89.4,89.21,89.35,50808.0,86.9255,86.9547,86.7699,86.9061,50808.0
2024-06-25 15:40:00,89.34,89.36,89.26,89.3,54519.0,86.8963,86.9158,86.8185,86.8574,54519.0
2024-06-25 15:50:00,89.3,89.5,89.04,89.14,444655.0,86.8574,87.052,86.6045,86.7018,444655.0
2024-06-26 09:30:00,88.96,89.12,88.7,89.08,93238.0,86.5267,86.6823,86.2738,86.6434,93238.0
2024-06-26 09:40:00,89.1,89.21,88.83,89.18,31233.0,86.6629,86.7699,86.4003,86.7407,31233.0
2024-06-26 09:50:00,89.18,89.63,89.13,89.43,26131.0,86.7407,87.1784,86.6921,86.9839,26131.0
2024-06-26 10:00:00,89.47,89.96,89.36,89.95,70242.0,87.0228,87.4994,86.9158,87.4896,70242.0
2024-06-26 10:10:00,89.95,90.0,89.69,89.81,34276.0,87.4896,87.5383,87.2368,87.3535,34276.0
2024-06-26 10:20:00,89.8,90.05,89.78,89.81,40296.0,87.3437,87.5869,87.3243,87.3535,40296.0
2024-06-26 10:30:00,89.81,89.94,89.7,89.75,31902.0,87.3535,87.4799,87.2465,87.2951,31902.0
2024-06-26 10:40:00,89.73,89.77,89.58,89.59,45251.0,87.2757,87.3146,87.1298,87.1395,45251.0
2024-06-26 10:50:00,89.58,89.84,89.58,89.74,46487.0,87.1298,87.3827,87.1298,87.2854,46487.0
2024-06-26 11:00:00,89.74,89.77,89.39,89.4,41006.0,87.2854,87.3146,86.945,86.9547,41006.0
2024-06-26 11:10:00,89.4,89.68,89.37,89.68,53078.0,86.9547,87.227,86.9255,87.227,53078.0
2024-06-26 11:20:00,89.65,89.82,89.65,89.74,32892.0,87.1979,87.3632,87.1979,87.2854,32892.0
2024-06-26 11:30:00,89.74,89.84,89.65,89.84,30690.0,87.2854,87.3827,87.1979,87.3827,30690.0
2024-06-26 11:40:00,89.84,89.98,89.74,89.98,29595.0,87.3827,87.5188,87.2854,87.5188,29595.0
2024-06-26 11:50:00,89.97,90.15,89.95,90.07,43391.0,87.5091,87.6842,87.4896,87.6064,43391.0
2024-06-26 12:00:00,90.08,90.1,89.95,89.99,39219.0,87.6161,87.6355,87.4896,87.5286,39219.0
2024-06-26 12:10:00,89.99,90.01,89.59,89.71,46831.0,87.5286,87.548,87.1395,87.2562,46831.0
2024-06-26 12:20:00,89.67,89.84,89.62,89.76,30587.0,87.2173,87.3827,87.1687,87.3048,30587.0
2024-06-26 12:30:00,89.76,89.77,89.5,89.51,33545.0,87.3048,87.3146,87.052,87.0617,33545.0
2024-06-26 12:40:00,89.51,89.56,89.32,89.34,49229.0,87.0617,87.1103,86.8769,86.8963,49229.0
2024-06-26 12:50:00,89.34,89.47,89.32,89.45,54945.0,86.8963,87.0228,86.8769,87.0033,54945.0
2024-06-26 13:00:00,89.42,89.5,89.24,89.32,42142.0,86.9741,87.052,86.7991,86.8769,42142.0
2024-06-26 13:10:00,89.34,89.41,89.23,89.23,34294.0,86.8963,86.9644,86.7893,86.7893,34294.0
2024-06-26 13:20:00,89.22,89.31,89.12,89.31,15902.0,86.7796,86.8672,86.6823,86.8672,15902.0
2024-06-26 13:30:00,89.28,89.42,89.22,89.28,23946.0,86.838,86.9741,86.7796,86.838,23946.0
2024-06-26 13:40:00,89.25,89.3,89.18,89.18,22337.0,86.8088,86.8574,86.7407,86.7407,22337.0
2024-06-26 13:50:00,89.19,89.29,89.17,89.18,22655.0,86.7504,86.8477,86.731,86.7407,22655.0
2024-06-26 14:00:00,89.18,89.2,89.06,89.2,27634.0,86.7407,86.7602,86.624,86.7602,27634.0
2024-06-26 14:10:00,89.23,89.23,89.13,89.18,24045.0,86.7893,86.7893,86.6921,86.7407,24045.0
2024-06-26 14:20:00,89.16,89.2,89.07,89.19,28311.0,86.7213,86.7602,86.6337,86.7504,28311.0
2024-06-26 14:30:00,89.2,89.28,89.12,89.22,25906.0,86.7602,86.838,86.6823,86.7796,25906.0
2024-06-26 14:40:00,89.21,89.38,89.17,89.37,28079.0,86.7699,86.9352,86.731,86.9255,28079.0
2024-06-26 14:50:00,89.36,89.38,89.19,89.2,36122.0,86.9158,86.9352,86.7504,86.7602,36122.0
2024-06-26 15:00:00,89.2,89.24,89.14,89.21,28326.0,86.7602,86.7991,86.7018,86.7699,28326.0
2024-06-26 15:10:00,89.23,89.23,89.1,89.18,33381.0,86.7893,86.7893,86.6629,86.7407,33381.0
2024-06-26 15:20:00,89.17,89.34,89.13,89.33,38502.0,86.731,86.8963,86.6921,86.8866,38502.0
2024-06-26 15:30:00,89.32,89.59,89.28,89.48,54177.0,86.8769,87.1395,86.838,87.0325,54177.0
2024-06-26 15:40:00,89.5,89.87,89.48,89.8,56611.0,87.052,87.4118,87.0325,87.3437,56611.0
2024-06-26 15:50:00,89.81,90.33,89.81,90.03,444110.0,87.3535,87.8593,87.3535,87.5675,444110.0
2024-06-27 09:30:00,89.65,89.66,89.0,89.37,79447.0,87.1979,87.2076,86.5656,86.9255,79447.0
2024-06-27 09:40:00,89.28,89.65,89.26,89.42,28428.0,86.838,87.1979,86.8185,86.9741,28428.0
2024-06-27 09:50:00,89.44,89.44,89.1,89.25,36546.0,86.9936,86.9936,86.6629,86.8088,36546.0
2024-06-27 10:00:00,89.27,89.61,89.22,89.36,138323.0,86.8282,87.1589,86.7796,86.9158,138323.0
2024-06-27 10:10:00,89.37,89.8,89.33,89.67,46814.0,86.9255,87.3437,86.8866,87.2173,46814.0
2024-06-27 10:20:00,89.65,89.87,89.6,89.71,38710.0,87.1979,87.4118,87.1492,87.2562,38710.0
2024-06-27 10:30:00,89.71,89.92,89.68,89.91,91460.0,87.2562,87.4605,87.227,87.4507,91460.0
2024-06-27 10:40:00,89.92,90.05,89.5,89.52,63272.0,87.4605,87.5869,87.052,87.0714,63272.0
2024-06-27 10:50:00,89.5,89.5,88.94,89.0,84488.0,87.052,87.052,86.5073,86.5656,84488.0
2024-06-27 11:00:00,88.98,88.98,88.68,88.84,105982.0,86.5462,86.5462,86.2544,86.41,105982.0
2024-06-27 11:10:00,88.84,88.9,88.64,88.78,204320.0,86.41,86.4684,86.2155,86.3516,204320.0
2024-06-27 11:20:00,88.78,88.85,88.4,88.47,83995.0,86.3516,86.4197,85.982,86.0501,83995.0
2024-06-27 11:30:00,88.42,88.84,88.3,88.84,57561.0,86.0015,86.41,85.8848,86.41,57561.0
2024-06-27 11:40:00,88.83,88.83,88.61,88.79,68249.0,86.4003,86.4003,86.1863,86.3614,68249.0
2024-06-27 11:50:00,88.77,88.87,88.75,88.84,51278.0,86.3419,86.4392,86.3225,86.41,51278.0
2024-06-27 12:00:00,88.78,88.78,88.61,88.64,124868.0,86.3516,86.3516,86.1863,86.2155,124868.0
2024-06-27 12:10:00,88.64,88.66,88.51,88.61,18052.0,86.2155,86.2349,86.089,86.1863,18052.0
2024-06-27 12:20:00,88.64,88.65,88.45,88.55,64700.0,86.2155,86.2252,86.0307,86.1279,64700.0
2024-06-27 12:30:00,88.53,88.63,88.5,88.57,9780.0,86.1085,86.2058,86.0793,86.1474,9780.0
2024-06-27 12:40:00,88.58,88.69,88.48,88.6,63755.0,86.1571,86.2641,86.0599,86.1766,63755.0
2024-06-27 12:50:00,88.58,88.6,88.46,88.46,19262.0,86.1571,86.1766,86.0404,86.0404,19262.0
2024-06-27 13:00:00,88.46,88.71,88.46,88.62,31010.0,86.0404,86.2836,86.0404,86.196,31010.0
2024-06-27 13:10:00,88.63,88.67,88.47,88.48,23261.0,86.2058,86.2447,86.0501,86.0599,23261.0
2024-06-27 13:20:00,88.5,88.66,88.49,88.63,20012.0,86.0793,86.2349,86.0696,86.2058,20012.0
2024-06-27 13:30:00,88.63,88.85,88.57,88.84,30996.0,86.2058,86.4197,86.1474,86.41,30996.0
2024-06-27 13:40:00,88.86,88.99,88.84,88.98,21964.0,86.4295,86.5559,86.41,86.5462,21964.0
2024-06-27 13:50:00,88.98,89.02,88.78,88.81,31775.0,86.5462,86.5851,86.3516,86.3808,31775.0
2024-06-27 14:00:00,88.8,88.81,88.58,88.76,126762.0,86.3711,86.3808,86.1571,86.3322,126762.0
2024-06-27 14:10:00,88.76,88.83,88.69,88.83,23563.0,86.3322,86.4003,86.2641,86.4003,23563.0
2024-06-27 14:20:00,88.83,89.03,88.8,88.85,370320.0,86.4003,86.5948,86.3711,86.4197,370320.0
2024-06-27 14:30:00,88.85,89.37,88.84,89.16,83711.0,86.4197,86.9255,86.41,86.7213,83711.0
2024-06-27 14:40:00,89.15,89.24,89.05,89.24,16252.0,86.7115,86.7991,86.6143,86.7991,16252.0
2024-06-27 14:50:00,89.26,89.47,89.26,89.33,57711.0,86.8185,87.0228,86.8185,86.8866,57711.0
2024-06-27 15:00:00,89.34,89.4,89.24,89.29,29728.0,86.8963,86.9547,86.7991,86.8477,29728.0
2024-06-27 15:10:00,89.3,89.41,89.28,89.3,34090.0,86.8574,86.9644,86.838,86.8574,34090.0
2024-06-27 15:20:00,89.32,89.39,89.22,89.39,33878.0,86.8769,86.945,86.7796,86.945,33878.0
2024-06-27 15:30:00,89.38,89.4,89.22,89.32,56703.0,86.9352,86.9547,86.7796,86.8769,56703.0
2024-06-27 15:40:00,89.32,89.56,89.32,89.38,139925.0,86.8769,87.1103,86.8769,86.9352,139925.0
2024-06-27 15:50:00,89.36,89.44,89.09,89.43,510774.0,86.9158,86.9936,86.6532,86.9839,510774.0
2024-06-28 09:30:00,90.47,91.18,90.04,90.94,71914.0,87.9954,88.686,87.5772,88.4526,71914.0
2024-06-28 09:40:00,91.01,91.4,90.8,91.06,53043.0,88.5207,88.9,88.3164,88.5693,53043.0
2024-06-28 09:50:00,91.09,91.62,91.09,91.56,83400.0,88.5985,89.114,88.5985,89.0556,83400.0
2024-06-28 10:00:00,91.59,92.18,91.59,92.12,92672.0,89.0848,89.6587,89.0848,89.6003,92672.0
2024-06-28 10:10:00,92.15,92.38,91.9,92.03,93594.0,89.6295,89.8532,89.3863,89.5128,93594.0
2024-06-28 10:20:00,92.03,92.15,91.89,91.97,77117.0,89.5128,89.6295,89.3766,89.4544,77117.0
2024-06-28 10:30:00,91.98,92.14,91.86,91.86,76241.0,89.4641,89.6197,89.3474,89.3474,76241.0
2024-06-28 10:40:00,91.86,91.97,91.72,91.9,65341.0,89.3474,89.4544,89.2112,89.3863,65341.0
2024-06-28 10:50:00,91.88,91.93,91.53,91.59,56294.0,89.3669,89.4155,89.0264,89.0848,56294.0
2024-06-28 11:00:00,91.59,91.68,91.36,91.57,96379.0,89.0848,89.1723,88.8611,89.0653,96379.0
2024-06-28 11:10:00,91.56,91.72,91.34,91.38,50436.0,89.0556,89.2112,88.8416,88.8805,50436.0
2024-06-28 11:20:00,91.41,91.71,91.32,91.53,40478.0,88.9097,89.2015,88.8222,89.0264,40478.0
2024-06-28 11:30:00,91.53,91.59,91.42,91.51,21901.0,89.0264,89.0848,88.9194,89.007,21901.0
2024-06-28 11:40:00,91.48,91.66,91.44,91.6,25680.0,88.9778,89.1529,88.9389,89.0945,25680.0
2024-06-28 11:50:00,91.61,91.75,91.6,91.65,23661.0,89.1042,89.2404,89.0945,89.1431,23661.0
2024-06-28 12:00:00,91.65,91.74,91.36,91.4,31013.0,89.1431,89.2307,88.8611,88.9,31013.0
2024-06-28 12:10:00,91.38,91.51,91.27,91.39,51293.0,88.8805,89.007,88.7735,88.8903,51293.0
2024-06-28 12:20:00,91.36,91.61,91.35,91.55,48949.0,88.8611,89.1042,88.8514,89.0459,48949.0
2024-06-28 12:30:00,91.54,91.63,91.11,91.18,73530.0,89.0362,89.1237,88.6179,88.686,73530.0
2024-06-28 12:40:00,91.17,91.23,91.02,91.09,30564.0,88.6763,88.7346,88.5304,88.5985,30564.0
2024-06-28 12:50:00,91.1,91.15,91.02,91.11,27440.0,88.6082,88.6568,88.5304,88.6179,27440.0
2024-06-28 13:00:00,91.09,91.34,91.0,91.34,45035.0,88.5985,88.8416,88.5109,88.8416,45035.0
2024-06-28 13:10:00,91.34,91.49,91.28,91.48,29594.0,88.8416,88.9875,88.7833,88.9778,29594.0
2024-06-28 13:20:00,91.48,91.6,91.39,91.4,23226.0,88.9778,89.0945,88.8903,88.9,23226.0
2024-06-28 13:30:00,91.38,91.49,91.35,91.47,20099.0,88.8805,88.9875,88.8514,88.9681,20099.0
2024-06-28 13:40:00,91.48,91.48,91.25,91.26,25643.0,88.9778,88.9778,88.7541,88.7638,25643.0
2024-06-28 13:50:00,91.26,91.35,91.2,91.29,35255.0,88.7638,88.8514,88.7055,88.793,35255.0
2024-06-28 14:00:00,91.29,91.37,91.22,91.26,25034.0,88.793,88.8708,88.7249,88.7638,25034.0
2024-06-28 14:10:00,91.28,91.42,91.26,91.34,22212.0,88.7833,88.9194,88.7638,88.8416,22212.0
2024-06-28 14:20:00,91.34,91.35,91.08,91.16,41040.0,88.8416,88.8514,88.5887,88.6665,41040.0
2024-06-28 14:30:00,91.14,91.21,91.05,91.1,64288.0,88.6471,88.7152,88.5596,88.6082,64288.0
2024-06-28 14:40:00,91.11,91.14,91.0,91.04,44623.0,88.6179,88.6471,88.5109,88.5498,44623.0
2024-06-28 14:50:00,91.01,91.15,90.94,91.13,35174.0,88.5207,88.6568,88.4526,88.6374,35174.0
2024-06-28 15:00:00,91.13,91.15,91.02,91.06,29552.0,88.6374,88.6568,88.5304,88.5693,29552.0
2024-06-28 15:10:00,91.05,91.08,90.93,91.0,31526.0,88.5596,88.5887,88.4428,88.5109,31526.0
2024-06-28 15:20:00,91.0,91.06,90.94,90.97,45731.0,88.5109,88.5693,88.4526,88.4817,45731.0
2024-06-28 15:30:00,90.98,91.02,90.53,90.95,74171.0,88.4915,88.5304,88.0538,88.4623,74171.0
2024-06-28 15:40:00,90.94,91.31,90.93,91.3,94594.0,88.4526,88.8124,88.4428,88.8027,94594.0
2024-06-28 15:50:00,91.27,91.92,91.22,91.44,834188.0,88.7735,89.4058,88.7249,88.9389,834188.0
2024-07-01 09:30:00,91.51,91.7,91.12,91.43,204884.0,89.007,89.1918,88.6276,88.9292,204884.0
2024-07-01 09:40:00,91.43,91.46,90.16,90.57,172058.0,88.9292,88.9583,87.6939,88.0927,172058.0
2024-07-01 09:50:00,90.58,91.27,90.44,91.24,167920.0,88.1024,88.7735,87.9662,88.7444,167920.0
2024-07-01 10:00:00,91.26,91.57,91.12,91.13,128428.0,88.7638,89.0653,88.6276,88.6374,128428.0
2024-07-01 10:10:00,91.15,91.19,90.58,90.89,143020.0,88.6568,88.6957,88.1024,88.4039,143020.0
2024-07-01 10:20:00,90.89,91.13,90.71,91.06,120384.0,88.4039,88.6374,88.2289,88.5693,120384.0
2024-07-01 10:30:00,91.09,91.43,91.03,91.05,435151.0,88.5985,88.9292,88.5401,88.5596,435151.0
2024-07-01 10:40:00,91.05,91.22,90.91,90.92,168257.0,88.5596,88.7249,88.4234,88.4331,168257.0
2024-07-01 10:50:00,90.91,91.12,90.8,90.97,176530.0,88.4234,88.6276,88.3164,88.4817,176530.0
2024-07-01 11:00:00,90.96,91.1,90.89,91.0,129759.0,88.472,88.6082,88.4039,88.5109,129759.0
2024-07-01 11:10:00,91.01,91.39,91.0,91.29,114484.0,88.5207,88.8903,88.5109,88.793,114484.0
2024-07-01 11:20:00,91.27,91.33,91.15,91.24,105798.0,88.7735,88.8319,88.6568,88.7444,105798.0
2024-07-01 11:30:00,91.26,91.35,91.01,91.06,88013.0,88.7638,88.8514,88.5207,88.5693,88013.0
2024-07-01 11:40:00,91.05,91.23,91.03,91.17,53929.0,88.5596,88.7346,88.5401,88.6763,53929.0
2024-07-01 11:50:00,91.17,91.29,91.16,91.24,62624.0,88.6763,88.793,88.6665,88.7444,62624.0
2024-07-01 12:00:00,91.23,91.27,91.01,91.23,48175.0,88.7346,88.7735,88.5207,88.7346,48175.0
2024-07-01 12:10:00,91.24,91.45,91.1,91.4,80086.0,88.7444,88.9486,88.6082,88.9,80086.0
2024-07-01 12:20:00,91.41,91.49,91.09,91.12,95695.0,88.9097,88.9875,88.5985,88.6276,95695.0
2024-07-01 12:30:00,91.12,91.18,90.85,90.86,91219.0,88.6276,88.686,88.365,88.3748,91219.0
2024-07-01 12:40:00,90.86,91.02,90.78,90.97,94687.0,88.3748,88.5304,88.2969,88.4817,94687.0
2024-07-01 12:50:00,90.98,91.01,90.85,90.92,60992.0,88.4915,88.5207,88.365,88.4331,60992.0
2024-07-01 13:00:00,90.92,90.98,90.76,90.84,62344.0,88.4331,88.4915,88.2775,88.3553,62344.0
2024-07-01 13:10:00,90.83,91.0,90.73,90.77,64500.0,88.3456,88.5109,88.2483,88.2872,64500.0
2024-07-01 13:20:00,90.77,90.81,90.65,90.72,69836.0,88.2872,88.3261,88.1705,88.2386,69836.0
2024-07-01 13:30:00,90.71,90.85,90.65,90.75,58744.0,88.2289,88.365,88.1705,88.2678,58744.0
2024-07-01 13:40:00,90.76,90.88,90.74,90.86,51428.0,88.2775,88.3942,88.258,88.3748,51428.0
2024-07-01 13:50:00,90.85,90.87,90.73,90.78,54372.0,88.365,88.3845,88.2483,88.2969,54372.0
2024-07-01 14:00:00,90.78,90.83,90.68,90.83,62147.0,88.2969,88.3456,88.1997,88.3456,62147.0
2024-07-01 14:10:00,90.82,91.1,90.8,91.09,60456.0,88.3358,88.6082,88.3164,88.5985,60456.0
2024-07-01 14:20:00,91.08,91.1,90.87,90.89,74050.0,88.5887,88.6082,88.3845,88.4039,74050.0
2024-07-01 14:30:00,90.88,91.03,90.79,91.0,74933.0,88.3942,88.5401,88.3067,88.5109,74933.0
2024-07-01 14:40:00,91.0,91.06,90.92,91.03,67008.0,88.5109,88.5693,88.4331,88.5401,67008.0
2024-07-01 14:50:00,91.04,91.04,90.95,90.99,64947.0,88.5498,88.5498,88.4623,88.5012,64947.0
2024-07-01 15:00:00,91.0,91.18,90.94,91.11,75959.0,88.5109,88.686,88.4526,88.6179,75959.0
2024-07-01 15:10:00,91.11,91.23,91.08,91.19,86592.0,88.6179,88.7346,88.5887,88.6957,86592.0
2024-07-01 15:20:00,91.17,91.27,91.0,91.01,90971.0,88.6763,88.7735,88.5109,88.5207,90971.0
2024-07-01 15:30:00,91.01,91.07,90.91,91.04,133940.0,88.5207,88.579,88.4234,88.5498,133940.0
2024-07-01 15:40:00,91.04,91.06,90.79,90.83,193346.0,88.5498,88.5693,88.3067,88.3456,193346.0
2024-07-01 15:50:00,90.83,91.67,90.83,91.59,896267.0,88.3456,89.1626,88.3456,89.0848,896267.0
2024-07-02 09:30:00,91.12,92.72,91.01,92.59,115322.0,88.6276,90.1839,88.5207,90.0574,115322.0
2024-07-02 09:40:00,92.49,92.61,92.15,92.38,41396.0,89.9602,90.0769,89.6295,89.8532,41396.0
2024-07-02 09:50:00,92.32,92.34,91.94,92.0,40135.0,89.7948,89.8143,89.4252,89.4836,40135.0
2024-07-02 10:00:00,91.95,92.1,91.82,91.86,24980.0,89.4349,89.5808,89.3085,89.3474,24980.0
2024-07-02 10:10:00,91.83,91.83,91.21,91.31,31514.0,89.3182,89.3182,88.7152,88.8124,31514.0
2024-07-02 10:20:00,91.33,91.4,91.15,91.35,20107.0,88.8319,88.9,88.6568,88.8514,20107.0
2024-07-02 10:30:00,91.31,91.64,91.31,91.51,26089.0,88.8124,89.1334,88.8124,89.007,26089.0
2024-07-02 10:40:00,91.52,91.68,91.14,91.26,25058.0,89.0167,89.1723,88.6471,88.7638,25058.0
2024-07-02 10:50:00,91.29,91.55,91.17,91.45,16730.0,88.793,89.0459,88.6763,88.9486,16730.0
2024-07-02 11:00:00,91.5,91.69,91.49,91.59,17151.0,88.9973,89.1821,88.9875,89.0848,17151.0
2024-07-02 11:10:00,91.59,91.62,91.48,91.55,17236.0,89.0848,89.114,88.9778,89.0459,17236.0
2024-07-02 11:20:00,91.55,91.71,91.36,91.65,19706.0,89.0459,89.2015,88.8611,89.1431,19706.0
2024-07-02 11:30:00,91.66,91.8,91.66,91.78,18778.0,89.1529,89.289,89.1529,89.2696,18778.0
2024-07-02 11:40:00,91.77,91.81,91.68,91.68,32669.0,89.2599,89.2988,89.1723,89.1723,32669.0
2024-07-02 11:50:00,91.68,91.71,91.36,91.37,20430.0,89.1723,89.2015,88.8611,88.8708,20430.0
2024-07-02 12:00:00,91.35,91.37,91.22,91.27,14821.0,88.8514,88.8708,88.7249,88.7735,14821.0
2024-07-02 12:10:00,91.23,91.29,91.09,91.17,15379.0,88.7346,88.793,88.5985,88.6763,15379.0
2024-07-02 12:20:00,91.14,91.25,91.08,91.22,15436.0,88.6471,88.7541,88.5887,88.7249,15436.0
2024-07-02 12:30:00,91.21,91.32,91.13,91.17,17330.0,88.7152,88.8222,88.6374,88.6763,17330.0
2024-07-02 12:40:00,91.17,91.32,91.14,91.29,16553.0,88.6763,88.8222,88.6471,88.793,16553.0
2024-07-02 12:50:00,91.29,91.49,91.28,91.41,24107.0,88.793,88.9875,88.7833,88.9097,24107.0
2024-07-02 13:00:00,91.41,91.62,91.36,91.62,30448.0,88.9097,89.114,88.8611,89.114,30448.0
2024-07-02 13:10:00,91.65,91.91,91.6,91.74,64536.0,89.1431,89.396,89.0945,89.2307,64536.0
2024-07-02 13:20:00,91.74,91.79,91.65,91.72,20111.0,89.2307,89.2793,89.1431,89.2112,20111.0
2024-07-02 13:30:00,91.73,91.78,91.62,91.73,32278.0,89.221,89.2696,89.114,89.221,32278.0
2024-07-02 13:40:00,91.75,91.89,91.73,91.83,22719.0,89.2404,89.3766,89.221,89.3182,22719.0
2024-07-02 13:50:00,91.84,91.89,91.76,91.76,28813.0,89.328,89.3766,89.2501,89.2501,28813.0
2024-07-02 14:00:00,91.75,91.96,91.72,91.96,37832.0,89.2404,89.4447,89.2112,89.4447,37832.0
2024-07-02 14:10:00,91.98,92.09,91.9,91.95,65699.0,89.4641,89.5711,89.3863,89.4349,65699.0
2024-07-02 14:20:00,91.92,92.18,91.92,92.16,32196.0,89.4058,89.6587,89.4058,89.6392,32196.0
2024-07-02 14:30:00,92.15,92.16,92.0,92.07,50312.0,89.6295,89.6392,89.4836,89.5517,50312.0
2024-07-02 14:40:00,92.07,92.25,92.02,92.21,68534.0,89.5517,89.7267,89.503,89.6878,68534.0
2024-07-02 14:50:00,92.2,92.37,92.18,92.19,28906.0,89.6781,89.8435,89.6587,89.6684,28906.0
2024-07-02 15:00:00,92.18,92.31,92.17,92.27,32420.0,89.6587,89.7851,89.6489,89.7462,32420.0
2024-07-02 15:10:00,92.27,92.27,92.15,92.15,41037.0,89.7462,89.7462,89.6295,89.6295,41037.0
2024-07-02 15:20:00,92.13,92.17,92.1,92.13,42520.0,89.61,89.6489,89.5808,89.61,42520.0
2024-07-02 15:30:00,92.11,92.16,91.97,91.98,89497.0,89.5906,89.6392,89.4544,89.4641,89497.0
2024-07-02 15:40:00,91.98,92.01,91.85,91.91,111569.0,89.4641,89.4933,89.3377,89.396,111569.0
2024-07-02 15:50:00,91.9,92.14,91.81,92.06,327159.0,89.3863,89.6197,89.2988,89.5419,327159.0
2024-07-03 09:30:00,92.28,92.6,91.97,92.03,63741.0,89.7559,90.0672,89.4544,89.5128,63741.0
2024-07-03 09:40:00,91.98,92.47,91.77,92.47,20626.0,89.4641,89.9407,89.2599,89.9407,20626.0
2024-07-03 09:50:00,92.51,92.84,92.47,92.78,27017.0,89.9796,90.3006,89.9407,90.2422,27017.0
2024-07-03 10:00:00,92.81,92.99,92.57,92.86,25374.0,90.2714,90.4465,90.038,90.3201,25374.0
2024-07-03 10:10:00,92.89,93.14,92.86,93.08,79257.0,90.3492,90.5924,90.3201,90.534,79257.0
2024-07-03 10:20:00,93.05,93.09,92.84,92.86,34910.0,90.5049,90.5438,90.3006,90.3201,34910.0
2024-07-03 10:30:00,92.85,93.05,92.78,93.03,16705.0,90.3103,90.5049,90.2422,90.4854,16705.0
2024-07-03 10:40:00,93.03,93.27,92.89,93.24,26615.0,90.4854,90.7188,90.3492,90.6897,26615.0
2024-07-03 10:50:00,93.26,93.28,93.1,93.16,21163.0,90.7091,90.7286,90.5535,90.6118,21163.0
2024-07-03 11:00:00,93.15,93.23,93.08,93.2,20415.0,90.6021,90.6799,90.534,90.6508,20415.0
2024-07-03 11:10:00,93.2,93.31,93.14,93.2,26490.0,90.6508,90.7577,90.5924,90.6508,26490.0
2024-07-03 11:20:00,93.19,93.33,93.17,93.33,28815.0,90.641,90.7772,90.6216,90.7772,28815.0
2024-07-03 11:30:00,93.31,93.36,93.21,93.28,49706.0,90.7577,90.8064,90.6605,90.7286,49706.0
2024-07-03 11:40:00,93.23,93.36,93.1,93.34,18945.0,90.6799,90.8064,90.5535,90.7869,18945.0
2024-07-03 11:50:00,93.33,93.5,93.33,93.43,28300.0,90.7772,90.9425,90.7772,90.8745,28300.0
2024-07-03 12:00:00,93.42,93.72,93.39,93.72,35590.0,90.8647,91.1565,90.8356,91.1565,35590.0
2024-07-03 12:10:00,93.73,93.78,93.55,93.72,35356.0,91.1663,91.2149,90.9912,91.1565,35356.0
2024-07-03 12:20:00,93.75,93.8,93.63,93.79,33883.0,91.1857,91.2343,91.069,91.2246,33883.0
2024-07-03 12:30:00,93.77,93.83,93.52,93.62,63081.0,91.2052,91.2635,90.962,91.0593,63081.0
2024-07-03 12:40:00,93.61,93.64,92.61,92.7,117993.0,91.0495,91.0787,90.0769,90.1644,117993.0
2024-07-03 12:50:00,92.7,93.6,92.66,93.52,361625.0,90.1644,91.0398,90.1255,90.962,361625.0
2024-07-05 09:30:00,93.84,93.92,93.16,93.37,60375.0,91.2732,91.3511,90.6118,90.8161,60375.0
2024-07-05 09:40:00,93.34,93.34,92.67,93.09,24452.0,90.7869,90.7869,90.1352,90.5438,24452.0
2024-07-05 09:50:00,93.06,93.1,92.8,92.84,16092.0,90.5146,90.5535,90.2617,90.3006,16092.0
2024-07-05 10:00:00,92.89,92.92,92.52,92.56,36871.0,90.3492,90.3784,89.9894,90.0283,36871.0
2024-07-05 10:10:00,92.53,92.6,92.24,92.44,35037.0,89.9991,90.0672,89.717,89.9115,35037.0
2024-07-05 10:20:00,92.43,92.6,92.35,92.43,18439.0,89.9018,90.0672,89.824,89.9018,18439.0
2024-07-05 10:30:00,92.44,92.6,92.24,92.31,20515.0,89.9115,90.0672,89.717,89.7851,20515.0
2024-07-05 10:40:00,92.3,92.63,92.26,92.53,19139.0,89.7754,90.0963,89.7365,89.9991,19139.0
2024-07-05 10:50:00,92.51,92.64,92.41,92.42,27098.0,89.9796,90.1061,89.8824,89.8921,27098.0
2024-07-05 11:00:00,92.45,92.55,92.3,92.49,26534.0,89.9213,90.0185,89.7754,89.9602,26534.0
2024-07-05 11:10:00,92.5,92.81,92.5,92.77,27940.0,89.9699,90.2714,89.9699,90.2325,27940.0
2024-07-05 11:20:00,92.75,92.86,92.6,92.79,62624.0,90.2131,90.3201,90.0672,90.252,62624.0
2024-07-05 11:30:00,92.8,92.85,92.71,92.73,26561.0,90.2617,90.3103,90.1742,90.1936,26561.0
2024-07-05 11:40:00,92.72,92.85,92.67,92.83,32862.0,90.1839,90.3103,90.1352,90.2909,32862.0
2024-07-05 11:50:00,92.81,92.98,92.79,92.97,25012.0,90.2714,90.4368,90.252,90.427,25012.0
2024-07-05 12:00:00,92.98,93.07,92.87,93.03,28642.0,90.4368,90.5243,90.3298,90.4854,28642.0
2024-07-05 12:10:00,93.03,93.18,93.03,93.13,23572.0,90.4854,90.6313,90.4854,90.5827,23572.0
2024-07-05 12:20:00,93.13,93.13,93.03,93.03,15587.0,90.5827,90.5827,90.4854,90.4854,15587.0
2024-07-05 12:30:00,93.02,93.11,92.99,93.05,21218.0,90.4757,90.5632,90.4465,90.5049,21218.0
2024-07-05 12:40:00,93.05,93.07,92.94,93.01,14070.0,90.5049,90.5243,90.3979,90.4659,14070.0
2024-07-05 12:50:00,93.02,93.16,93.0,93.12,18804.0,90.4757,90.6118,90.4562,90.5729,18804.0
2024-07-05 13:00:00,93.11,93.11,92.92,92.93,19934.0,90.5632,90.5632,90.3784,90.3881,19934.0
2024-07-05 13:10:00,92.94,92.98,92.85,92.89,16203.0,90.3979,90.4368,90.3103,90.3492,16203.0
2024-07-05 13:20:00,92.89,93.0,92.88,92.95,15315.0,90.3492,90.4562,90.3395,90.4076,15315.0
2024-07-05 13:30:00,92.95,93.03,92.93,93.03,12355.0,90.4076,90.4854,90.3881,90.4854,12355.0
2024-07-05 13:40:00,93.05,93.11,93.0,93.06,14680.0,90.5049,90.5632,90.4562,90.5146,14680.0
2024-07-05 13:50:00,93.07,93.18,93.05,93.15,16894.0,90.5243,90.6313,90.5049,90.6021,16894.0
2024-07-05 14:00:00,93.16,93.16,92.99,93.07,25120.0,90.6118,90.6118,90.4465,90.5243,25120.0
2024-07-05 14:10:00,93.07,93.07,92.84,92.87,27240.0,90.5243,90.5243,90.3006,90.3298,27240.0
2024-07-05 14:20:00,92.86,92.87,92.56,92.67,24976.0,90.3201,90.3298,90.0283,90.1352,24976.0
2024-07-05 14:30:00,92.65,92.69,92.56,92.62,23417.0,90.1158,90.1547,90.0283,90.0866,23417.0
2024-07-05 14:40:00,92.63,92.68,92.55,92.6,28142.0,90.0963,90.145,90.0185,90.0672,28142.0
2024-07-05 14:50:00,92.6,92.68,92.55,92.61,25905.0,90.0672,90.145,90.0185,90.0769,25905.0
2024-07-05 15:00:00,92.6,92.69,92.56,92.68,26472.0,90.0672,90.1547,90.0283,90.145,26472.0
2024-07-05 15:10:00,92.67,92.69,92.41,92.45,37672.0,90.1352,90.1547,89.8824,89.9213,37672.0
2024-07-05 15:20:00,92.46,92.52,92.4,92.44,28981.0,89.931,89.9894,89.8726,89.9115,28981.0
2024-07-05 15:30:00,92.42,92.53,92.4,92.49,39767.0,89.8921,89.9991,89.8726,89.9602,39767.0
2024-07-05 15:40:00,92.49,92.5,92.4,92.41,64085.0,89.9602,89.9699,89.8726,89.8824,64085.0
2024-07-05 15:50:00,92.42,92.54,92.11,92.14,291617.0,89.8921,90.0088,89.5906,89.6197,291617.0
2024-07-08 09:30:00,92.28,92.94,92.14,92.66,77546.0,89.7559,90.3979,89.6197,90.1255,77546.0
2024-07-08 09:40:00,92.72,93.25,92.59,93.11,51982.0,90.1839,90.6994,90.0574,90.5632,51982.0
2024-07-08 09:50:00,93.1,93.72,92.99,93.7,83240.0,90.5535,91.1565,90.4465,91.1371,83240.0
2024-07-08 10:00:00,93.65,93.67,93.05,93.06,65562.0,91.0884,91.1079,90.5049,90.5146,65562.0
2024-07-08 10:10:00,93.06,93.26,92.95,92.98,51594.0,90.5146,90.7091,90.4076,90.4368,51594.0
2024-07-08 10:20:00,92.96,93.08,92.84,92.87,34770.0,90.4173,90.534,90.3006,90.3298,34770.0
2024-07-08 10:30:00,92.88,92.97,92.8,92.85,36466.0,90.3395,90.427,90.2617,90.3103,36466.0
2024-07-08 10:40:00,92.89,92.94,92.76,92.84,33658.0,90.3492,90.3979,90.2228,90.3006,33658.0
2024-07-08 10:50:00,92.84,92.9,92.72,92.9,31568.0,90.3006,90.359,90.1839,90.359,31568.0
2024-07-08 11:00:00,92.9,92.92,92.69,92.83,32158.0,90.359,90.3784,90.1547,90.2909,32158.0
2024-07-08 11:10:00,92.81,93.15,92.81,93.11,33258.0,90.2714,90.6021,90.2714,90.5632,33258.0
2024-07-08 11:20:00,93.15,93.19,92.95,93.15,22565.0,90.6021,90.641,90.4076,90.6021,22565.0
2024-07-08 11:30:00,93.12,93.17,92.92,92.99,39219.0,90.5729,90.6216,90.3784,90.4465,39219.0
2024-07-08 11:40:00,92.97,92.99,92.83,92.86,27648.0,90.427,90.4465,90.2909,90.3201,27648.0
2024-07-08 11:50:00,92.89,92.89,92.76,92.81,21212.0,90.3492,90.3492,90.2228,90.2714,21212.0
2024-07-08 12:00:00,92.85,93.17,92.85,92.93,25320.0,90.3103,90.6216,90.3103,90.3881,25320.0
2024-07-08 12:10:00,92.91,92.98,92.78,92.89,27791.0,90.3687,90.4368,90.2422,90.3492,27791.0
2024-07-08 12:20:00,92.91,92.93,92.81,92.89,13004.0,90.3687,90.3881,90.2714,90.3492,13004.0
2024-07-08 12:30:00,92.89,93.06,92.86,93.02,12385.0,90.3492,90.5146,90.3201,90.4757,12385.0
2024-07-08 12:40:00,93.04,93.2,93.03,93.16,13637.0,90.4951,90.6508,90.4854,90.6118,13637.0
2024-07-08 12:50:00,93.2,93.4,93.16,93.39,22942.0,90.6508,90.8453,90.6118,90.8356,22942.0
2024-07-08 13:00:00,93.37,93.54,93.26,93.45,17980.0,90.8161,90.9815,90.7091,90.8939,17980.0
2024-07-08 13:10:00,93.46,93.5,93.3,93.46,29616.0,90.9036,90.9425,90.748,90.9036,29616.0
2024-07-08 13:20:00,93.42,93.48,93.23,93.38,14503.0,90.8647,90.9231,90.6799,90.8258,14503.0
2024-07-08 13:30:00,93.37,93.62,93.35,93.61,25772.0,90.8161,91.0593,90.7966,91.0495,25772.0
2024-07-08 13:40:00,93.61,93.64,93.49,93.62,28223.0,91.0495,91.0787,90.9328,91.0593,28223.0
2024-07-08 13:50:00,93.59,93.71,93.53,93.63,26526.0,91.0301,91.1468,90.9717,91.069,26526.0
2024-07-08 14:00:00,93.61,93.68,93.5,93.6,56103.0,91.0495,91.1176,90.9425,91.0398,56103.0
2024-07-08 14:10:00,93.59,93.66,93.53,93.66,15632.0,91.0301,91.0982,90.9717,91.0982,15632.0
2024-07-08 14:20:00,93.64,93.66,93.57,93.66,22144.0,91.0787,91.0982,91.0106,91.0982,22144.0
2024-07-08 14:30:00,93.64,93.64,93.49,93.52,14978.0,91.0787,91.0787,90.9328,90.962,14978.0
2024-07-08 14:40:00,93.51,93.52,93.25,93.39,53496.0,90.9523,90.962,90.6994,90.8356,53496.0
2024-07-08 14:50:00,93.38,93.55,93.37,93.55,66731.0,90.8258,90.9912,90.8161,90.9912,66731.0
2024-07-08 15:00:00,93.51,93.51,93.36,93.42,18396.0,90.9523,90.9523,90.8064,90.8647,18396.0
2024-07-08 15:10:00,93.42,93.43,93.31,93.33,32394.0,90.8647,90.8745,90.7577,90.7772,32394.0
2024-07-08 15:20:00,93.33,93.43,93.31,93.35,25550.0,90.7772,90.8745,90.7577,90.7966,25550.0
2024-07-08 15:30:00,93.34,93.36,93.22,93.27,47384.0,90.7869,90.8064,90.6702,90.7188,47384.0
2024-07-08 15:40:00,93.28,93.29,93.13,93.24,81320.0,90.7286,90.7383,90.5827,90.6897,81320.0
2024-07-08 15:50:00,93.28,93.51,93.18,93.24,487788.0,90.7286,90.9523,90.6313,90.6897,487788.0
2024-07-09 09:30:00,93.51,93.84,93.03,93.68,105022.0,90.9523,91.2732,90.4854,91.1176,105022.0
2024-07-09 09:40:00,93.64,93.64,93.14,93.42,59020.0,91.0787,91.0787,90.5924,90.8647,59020.0
2024-07-09 09:50:00,93.43,93.45,92.99,93.05,30003.0,90.8745,90.8939,90.4465,90.5049,30003.0
2024-07-09 10:00:00,93.0,93.23,92.69,92.84,51050.0,90.4562,90.6799,90.1547,90.3006,51050.0
2024-07-09 10:10:00,92.8,92.9,92.55,92.55,27611.0,90.2617,90.359,90.0185,90.0185,27611.0
2024-07-09 10:20:00,92.57,92.59,92.01,92.02,69753.0,90.038,90.0574,89.4933,89.503,69753.0
2024-07-09 10:30:00,92.03,92.43,91.92,92.41,69422.0,89.5128,89.9018,89.4058,89.8824,69422.0
2024-07-09 10:40:00,92.42,92.61,92.38,92.43,42365.0,89.8921,90.0769,89.8532,89.9018,42365.0
2024-07-09 10:50:00,92.41,92.48,92.28,92.31,41505.0,89.8824,89.9504,89.7559,89.7851,41505.0
2024-07-09 11:00:00,92.31,92.35,92.12,92.28,22319.0,89.7851,89.824,89.6003,89.7559,22319.0
2024-07-09 11:10:00,92.3,92.3,92.07,92.15,28468.0,89.7754,89.7754,89.5517,89.6295,28468.0
2024-07-09 11:20:00,92.16,92.28,92.11,92.19,35792.0,89.6392,89.7559,89.5906,89.6684,35792.0
2024-07-09 11:30:00,92.19,92.35,92.01,92.09,47474.0,89.6684,89.824,89.4933,89.5711,47474.0
2024-07-09 11:40:00,92.1,92.3,92.07,92.3,22035.0,89.5808,89.7754,89.5517,89.7754,22035.0
2024-07-09 11:50:00,92.31,92.4,92.29,92.38,36716.0,89.7851,89.8726,89.7656,89.8532,36716.0
2024-07-09 12:00:00,92.38,92.43,92.28,92.39,15327.0,89.8532,89.9018,89.7559,89.8629,15327.0
2024-07-09 12:10:00,92.36,92.43,92.25,92.39,44330.0,89.8337,89.9018,89.7267,89.8629,44330.0
2024-07-09 12:20:00,92.37,92.41,92.23,92.26,11449.0,89.8435,89.8824,89.7073,89.7365,11449.0
2024-07-09 12:30:00,92.26,92.29,92.11,92.12,17115.0,89.7365,89.7656,89.5906,89.6003,17115.0
2024-07-09 12:40:00,92.1,92.26,92.08,92.15,18916.0,89.5808,89.7365,89.5614,89.6295,18916.0
2024-07-09 12:50:00,92.17,92.25,92.12,92.23,27794.0,89.6489,89.7267,89.6003,89.7073,27794.0
2024-07-09 13:00:00,92.21,92.43,92.21,92.32,13072.0,89.6878,89.9018,89.6878,89.7948,13072.0
2024-07-09 13:10:00,92.33,92.42,92.04,92.17,26149.0,89.8045,89.8921,89.5225,89.6489,26149.0
2024-07-09 13:20:00,92.14,92.16,91.99,92.14,40836.0,89.6197,89.6392,89.4738,89.6197,40836.0
2024-07-09 13:30:00,92.12,92.26,92.09,92.14,57317.0,89.6003,89.7365,89.5711,89.6197,57317.0
2024-07-09 13:40:00,92.14,92.15,91.91,91.98,73303.0,89.6197,89.6295,89.396,89.4641,73303.0
2024-07-09 13:50:00,91.98,92.05,91.94,91.96,19431.0,89.4641,89.5322,89.4252,89.4447,19431.0
2024-07-09 14:00:00,91.96,91.99,91.86,91.86,35457.0,89.4447,89.4738,89.3474,89.3474,35457.0
2024-07-09 14:10:00,91.86,92.07,91.86,92.07,36948.0,89.3474,89.5517,89.3474,89.5517,36948.0
2024-07-09 14:20:00,92.06,92.23,91.96,92.17,82156.0,89.5419,89.7073,89.4447,89.6489,82156.0
2024-07-09 14:30:00,92.16,92.33,92.11,92.29,55163.0,89.6392,89.8045,89.5906,89.7656,55163.0
2024-07-09 14:40:00,92.3,92.43,92.25,92.37,47798.0,89.7754,89.9018,89.7267,89.8435,47798.0
2024-07-09 14:50:00,92.37,92.43,92.3,92.41,37581.0,89.8435,89.9018,89.7754,89.8824,37581.0
2024-07-09 15:00:00,92.4,92.44,92.34,92.44,38706.0,89.8726,89.9115,89.8143,89.9115,38706.0
2024-07-09 15:10:00,92.45,92.49,92.4,92.42,41845.0,89.9213,89.9602,89.8726,89.8921,41845.0
2024-07-09 15:20:00,92.44,92.59,92.34,92.49,32874.0,89.9115,90.0574,89.8143,89.9602,32874.0
2024-07-09 15:30:00,92.49,92.49,92.32,92.38,54277.0,89.9602,89.9602,89.7948,89.8532,54277.0
2024-07-09 15:40:00,92.38,92.59,92.35,92.58,96279.0,89.8532,90.0574,89.824,90.0477,96279.0
2024-07-09 15:50:00,92.57,92.67,92.27,92.32,202048.0,90.038,90.1352,89.7462,89.7948,202048.0
2024-07-10 09:30:00,93.28,94.24,92.79,94.2,159431.0,90.7286,91.6623,90.252,91.6234,159431.0
2024-07-10 09:40:00,94.09,94.35,93.7,94.06,237058.0,91.5164,91.7693,91.1371,91.4872,237058.0
2024-07-10 09:50:00,94.06,94.44,93.91,94.39,163161.0,91.4872,91.8568,91.3413,91.8082,163161.0
2024-07-10 10:00:00,94.4,95.0,94.39,94.92,131927.0,91.8179,92.4015,91.8082,92.3237,131927.0
2024-07-10 10:10:00,94.84,94.9,94.3,94.31,71261.0,92.2459,92.3043,91.7207,91.7304,71261.0
2024-07-10 10:20:00,94.32,94.32,93.97,94.19,51751.0,91.7401,91.7401,91.3997,91.6137,51751.0
2024-07-10 10:30:00,94.18,94.3,93.85,93.95,41879.0,91.6039,91.7207,91.283,91.3802,41879.0
2024-07-10 10:40:00,93.94,93.99,93.68,93.95,65671.0,91.3705,91.4191,91.1176,91.3802,65671.0
2024-07-10 10:50:00,93.94,94.02,93.7,93.96,131611.0,91.3705,91.4483,91.1371,91.39,131611.0
2024-07-10 11:00:00,93.98,93.99,93.82,93.97,142203.0,91.4094,91.4191,91.2538,91.3997,142203.0
2024-07-10 11:10:00,93.98,94.18,93.91,93.92,111604.0,91.4094,91.6039,91.3413,91.3511,111604.0
2024-07-10 11:20:00,93.92,94.59,93.86,94.56,83148.0,91.3511,92.0027,91.2927,91.9736,83148.0
2024-07-10 11:30:00,94.53,94.6,94.22,94.26,99322.0,91.9444,92.0125,91.6429,91.6818,99322.0
2024-07-10 11:40:00,94.23,94.27,94.1,94.14,167575.0,91.6526,91.6915,91.5261,91.565,167575.0
2024-07-10 11:50:00,94.1,94.17,93.95,94.17,20139.0,91.5261,91.5942,91.3802,91.5942,20139.0
2024-07-10 12:00:00,94.2,94.68,94.13,94.61,37425.0,91.6234,92.0903,91.5553,92.0222,37425.0
2024-07-10 12:10:00,94.63,94.7,94.47,94.66,32322.0,92.0416,92.1097,91.886,92.0708,32322.0
2024-07-10 12:20:00,94.63,94.86,94.61,94.66,24148.0,92.0416,92.2653,92.0222,92.0708,24148.0
2024-07-10 12:30:00,94.66,94.83,94.56,94.78,44901.0,92.0708,92.2362,91.9736,92.1875,44901.0
2024-07-10 12:40:00,94.78,94.78,94.53,94.6,27379.0,92.1875,92.1875,91.9444,92.0125,27379.0
2024-07-10 12:50:00,94.59,94.73,94.5,94.7,17146.0,92.0027,92.1389,91.9152,92.1097,17146.0
2024-07-10 13:00:00,94.7,94.75,94.62,94.74,24811.0,92.1097,92.1584,92.0319,92.1486,24811.0
2024-07-10 13:10:00,94.74,94.86,94.68,94.85,45268.0,92.1486,92.2653,92.0903,92.2556,45268.0
2024-07-10 13:20:00,94.84,95.17,94.84,95.15,76769.0,92.2459,92.5669,92.2459,92.5474,76769.0
2024-07-10 13:30:00,95.16,95.28,95.03,95.26,108614.0,92.5571,92.6739,92.4307,92.6544,108614.0
2024-07-10 13:40:00,95.26,95.36,95.17,95.24,75543.0,92.6544,92.7517,92.5669,92.635,75543.0
2024-07-10 13:50:00,95.22,95.33,95.16,95.31,37189.0,92.6155,92.7225,92.5571,92.703,37189.0
2024-07-10 14:00:00,95.33,95.5,95.32,95.4,119665.0,92.7225,92.8878,92.7128,92.7906,119665.0
2024-07-10 14:10:00,95.4,95.65,95.38,95.55,151527.0,92.7906,93.0337,92.7711,92.9365,151527.0
2024-07-10 14:20:00,95.55,95.91,95.5,95.81,136259.0,92.9365,93.2866,92.8878,93.1894,136259.0
2024-07-10 14:30:00,95.81,95.94,95.76,95.91,71794.0,93.1894,93.3158,93.1407,93.2866,71794.0
2024-07-10 14:40:00,95.92,96.05,95.77,96.05,91166.0,93.2964,93.4228,93.1505,93.4228,91166.0
2024-07-10 14:50:00,96.05,96.17,95.84,95.89,136512.0,93.4228,93.5395,93.2185,93.2672,136512.0
2024-07-10 15:00:00,95.86,95.93,95.55,95.85,148555.0,93.238,93.3061,92.9365,93.2283,148555.0
2024-07-10 15:10:00,95.85,95.85,95.42,95.55,70266.0,93.2283,93.2283,92.81,92.9365,70266.0
2024-07-10 15:20:00,95.56,95.8,95.55,95.56,148073.0,92.9462,93.1796,92.9365,92.9462,148073.0
2024-07-10 15:30:00,95.54,95.88,95.47,95.87,64236.0,92.9267,93.2574,92.8587,93.2477,64236.0
2024-07-10 15:40:00,95.87,96.21,95.86,96.13,97350.0,93.2477,93.5784,93.238,93.5006,97350.0
2024-07-10 15:50:00,96.13,96.17,95.79,95.97,513999.0,93.5006,93.5395,93.1699,93.345,513999.0
2024-07-11 09:30:00,95.15,95.7,94.91,94.98,110712.0,92.5474,93.0824,92.314,92.3821,110712.0
2024-07-11 09:40:00,94.95,94.96,94.15,94.18,95799.0,92.3529,92.3626,91.5748,91.6039,95799.0
2024-07-11 09:50:00,94.16,94.45,93.95,94.29,130593.0,91.5845,91.8666,91.3802,91.7109,130593.0
2024-07-11 10:00:00,94.28,94.75,94.18,94.66,68006.0,91.7012,92.1584,91.6039,92.0708,68006.0
2024-07-11 10:10:00,94.65,94.7,94.03,94.16,69180.0,92.0611,92.1097,91.458,91.5845,69180.0
2024-07-11 10:20:00,94.17,94.36,94.11,94.24,31239.0,91.5942,91.779,91.5359,91.6623,31239.0
2024-07-11 10:30:00,94.24,94.38,93.91,93.91,37080.0,91.6623,91.7985,91.3413,91.3413,37080.0
2024-07-11 10:40:00,93.91,94.11,93.67,93.67,51028.0,91.3413,91.5359,91.1079,91.1079,51028.0
2024-07-11 10:50:00,93.72,93.77,93.37,93.39,36104.0,91.1565,91.2052,90.8161,90.8356,36104.0
2024-07-11 11:00:00,93.39,93.51,93.14,93.4,72344.0,90.8356,90.9523,90.5924,90.8453,72344.0
2024-07-11 11:10:00,93.45,93.8,93.37,93.41,49136.0,90.8939,91.2343,90.8161,90.855,49136.0
2024-07-11 11:20:00,93.39,93.52,93.05,93.26,60644.0,90.8356,90.962,90.5049,90.7091,60644.0
2024-07-11 11:30:00,93.2,93.23,92.94,93.17,111768.0,90.6508,90.6799,90.3979,90.6216,111768.0
2024-07-11 11:40:00,93.19,93.22,92.63,92.64,45387.0,90.641,90.6702,90.0963,90.1061,45387.0
2024-07-11 11:50:00,92.67,92.78,92.39,92.52,47954.0,90.1352,90.2422,89.8629,89.9894,47954.0
2024-07-11 12:00:00,92.49,93.03,92.49,93.02,67891.0,89.9602,90.4854,89.9602,90.4757,67891.0
2024-07-11 12:10:00,93.03,93.04,92.71,92.74,44006.0,90.4854,90.4951,90.1742,90.2033,44006.0
2024-07-11 12:20:00,92.73,92.8,92.56,92.66,43289.0,90.1936,90.2617,90.0283,90.1255,43289.0
2024-07-11 12:30:00,92.66,93.03,92.63,92.79,44645.0,90.1255,90.4854,90.0963,90.252,44645.0
2024-07-11 12:40:00,92.71,92.78,92.52,92.53,46051.0,90.1742,90.2422,89.9894,89.9991,46051.0
2024-07-11 12:50:00,92.51,92.67,92.41,92.58,64580.0,89.9796,90.1352,89.8824,90.0477,64580.0
2024-07-11 13:00:00,92.58,92.76,92.53,92.64,52655.0,90.0477,90.2228,89.9991,90.1061,52655.0
2024-07-11 13:10:00,92.62,92.74,92.39,92.71,43101.0,90.0866,90.2033,89.8629,90.1742,43101.0
2024-07-11 13:20:00,92.72,92.99,92.72,92.9,42682.0,90.1839,90.4465,90.1839,90.359,42682.0
2024-07-11 13:30:00,92.9,93.09,92.88,92.95,37684.0,90.359,90.5438,90.3395,90.4076,37684.0
2024-07-11 13:40:00,92.95,93.08,92.93,92.98,28003.0,90.4076,90.534,90.3881,90.4368,28003.0
2024-07-11 13:50:00,92.95,93.02,92.85,92.86,36696.0,90.4076,90.4757,90.3103,90.3201,36696.0
2024-07-11 14:00:00,92.87,92.96,92.8,92.88,88942.0,90.3298,90.4173,90.2617,90.3395,88942.0
2024-07-11 14:10:00,92.88,92.96,92.75,92.76,85307.0,90.3395,90.4173,90.2131,90.2228,85307.0
2024-07-11 14:20:00,92.77,92.89,92.66,92.77,57722.0,90.2325,90.3492,90.1255,90.2325,57722.0
2024-07-11 14:30:00,92.78,92.93,92.73,92.93,38042.0,90.2422,90.3881,90.1936,90.3881,38042.0
2024-07-11 14:40:00,92.91,92.95,92.79,92.88,40217.0,90.3687,90.4076,90.252,90.3395,40217.0
2024-07-11 14:50:00,92.89,93.03,92.77,93.03,43952.0,90.3492,90.4854,90.2325,90.4854,43952.0
2024-07-11 15:00:00,93.01,93.13,92.89,93.09,71204.0,90.4659,90.5827,90.3492,90.5438,71204.0
2024-07-11 15:10:00,93.08,93.3,93.07,93.27,72137.0,90.534,90.748,90.5243,90.7188,72137.0
2024-07-11 15:20:00,93.26,93.29,92.7,92.73,67234.0,90.7091,90.7383,90.1644,90.1936,67234.0
2024-07-11 15:30:00,92.73,93.17,92.72,93.12,109054.0,90.1936,90.6216,90.1839,90.5729,109054.0
2024-07-11 15:40:00,93.11,93.17,92.97,93.04,89201.0,90.5632,90.6216,90.427,90.4951,89201.0
2024-07-11 15:50:00,93.03,93.07,92.03,92.03,698804.0,90.4854,90.5243,89.5128,89.5128,698804.0
2024-07-12 09:30:00,92.88,93.19,92.47,92.81,44023.0,90.3395,90.641,89.9407,90.2714,44023.0
2024-07-12 09:40:00,92.72,93.25,92.58,93.22,39439.0,90.1839,90.6994,90.0477,90.6702,39439.0
2024-07-12 09:50:00,93.27,93.43,93.04,93.09,34134.0,90.7188,90.8745,90.4951,90.5438,34134.0
2024-07-12 10:00:00,93.15,93.77,93.15,93.77,32442.0,90.6021,91.2052,90.6021,91.2052,32442.0
2024-07-12 10:10:00,93.79,93.96,93.72,93.91,29629.0,91.2246,91.39,91.1565,91.3413,29629.0
2024-07-12 10:20:00,93.92,94.02,93.79,93.89,45660.0,91.3511,91.4483,91.2246,91.3219,45660.0
2024-07-12 10:30:00,93.88,94.02,93.79,94.02,37608.0,91.3122,91.4483,91.2246,91.4483,37608.0
2024-07-12 10:40:00,94.02,94.07,93.88,93.94,27141.0,91.4483,91.497,91.3122,91.3705,27141.0
2024-07-12 10:50:00,93.92,94.25,93.87,94.16,83007.0,91.3511,91.672,91.3024,91.5845,83007.0
2024-07-12 11:00:00,94.17,94.3,94.06,94.23,23531.0,91.5942,91.7207,91.4872,91.6526,23531.0
2024-07-12 11:10:00,94.24,94.44,94.18,94.27,42568.0,91.6623,91.8568,91.6039,91.6915,42568.0
2024-07-12 11:20:00,94.27,94.27,93.76,93.99,26945.0,91.6915,91.6915,91.1954,91.4191,26945.0
2024-07-12 11:30:00,93.97,94.04,93.84,93.98,30416.0,91.3997,91.4678,91.2732,91.4094,30416.0
2024-07-12 11:40:00,93.99,94.2,93.99,94.13,48027.0,91.4191,91.6234,91.4191,91.5553,48027.0
2024-07-12 11:50:00,94.15,94.15,93.76,93.76,33442.0,91.5748,91.5748,91.1954,91.1954,33442.0
2024-07-12 12:00:00,93.78,93.86,93.41,93.43,58787.0,91.2149,91.2927,90.855,90.8745,58787.0
2024-07-12 12:10:00,93.44,93.58,93.33,93.33,95859.0,90.8842,91.0204,90.7772,90.7772,95859.0
2024-07-12 12:20:00,93.34,93.5,93.28,93.35,30017.0,90.7869,90.9425,90.7286,90.7966,30017.0
2024-07-12 12:30:00,93.36,93.6,93.34,93.47,52438.0,90.8064,91.0398,90.7869,90.9134,52438.0
2024-07-12 12:40:00,93.48,93.57,93.3,93.39,70131.0,90.9231,91.0106,90.748,90.8356,70131.0
2024-07-12 12:50:00,93.41,93.69,93.39,93.68,24114.0,90.855,91.1273,90.8356,91.1176,24114.0
2024-07-12 13:00:00,93.66,93.7,93.57,93.64,58112.0,91.0982,91.1371,91.0106,91.0787,58112.0
2024-07-12 13:10:00,93.64,93.99,93.62,93.81,71249.0,91.0787,91.4191,91.0593,91.2441,71249.0
2024-07-12 13:20:00,93.81,93.85,93.55,93.56,149950.0,91.2441,91.283,90.9912,91.0009,149950.0
2024-07-12 13:30:00,93.56,93.73,93.49,93.5,33843.0,91.0009,91.1663,90.9328,90.9425,33843.0
2024-07-12 13:40:00,93.52,93.73,93.5,93.7,60951.0,90.962,91.1663,90.9425,91.1371,60951.0
2024-07-12 13:50:00,93.7,93.84,93.58,93.59,102452.0,91.1371,91.2732,91.0204,91.0301,102452.0
2024-07-12 14:00:00,93.59,93.82,93.51,93.73,47980.0,91.0301,91.2538,90.9523,91.1663,47980.0
2024-07-12 14:10:00,93.73,93.8,93.63,93.65,56874.0,91.1663,91.2343,91.069,91.0884,56874.0
2024-07-12 14:20:00,93.64,93.71,93.55,93.69,31043.0,91.0787,91.1468,90.9912,91.1273,31043.0
2024-07-12 14:30:00,93.69,93.87,93.62,93.85,39312.0,91.1273,91.3024,91.0593,91.283,39312.0
2024-07-12 14:40:00,93.84,93.9,93.75,93.89,35260.0,91.2732,91.3316,91.1857,91.3219,35260.0
2024-07-12 14:50:00,93.89,93.97,93.8,93.97,37524.0,91.3219,91.3997,91.2343,91.3997,37524.0
2024-07-12 15:00:00,93.97,94.1,93.9,94.0,39886.0,91.3997,91.5261,91.3316,91.4289,39886.0
2024-07-12 15:10:00,94.01,94.01,93.73,93.79,51196.0,91.4386,91.4386,91.1663,91.2246,51196.0
2024-07-12 15:20:00,93.79,93.79,93.51,93.57,49414.0,91.2246,91.2246,90.9523,91.0106,49414.0
2024-07-12 15:30:00,93.56,93.56,92.88,92.89,85538.0,91.0009,91.0009,90.3395,90.3492,85538.0
2024-07-12 15:40:00,92.9,92.99,92.56,92.56,108097.0,90.359,90.4465,90.0283,90.0283,108097.0
2024-07-12 15:50:00,92.56,92.7,92.28,92.6,428178.0,90.0283,90.1644,89.7559,90.0672,428178.0
2024-07-15 09:30:00,92.49,92.96,92.36,92.39,70602.0,89.9602,90.4173,89.8337,89.8629,70602.0
2024-07-15 09:40:00,92.45,93.06,92.4,92.96,43196.0,89.9213,90.5146,89.8726,90.4173,43196.0
2024-07-15 09:50:00,92.96,93.0,92.63,92.63,16581.0,90.4173,90.4562,90.0963,90.0963,16581.0
2024-07-15 10:00:00,92.65,93.13,92.62,93.12,35958.0,90.1158,90.5827,90.0866,90.5729,35958.0
2024-07-15 10:10:00,93.16,93.17,92.81,92.9,27420.0,90.6118,90.6216,90.2714,90.359,27420.0
2024-07-15 10:20:00,92.91,93.04,92.69,92.76,27801.0,90.3687,90.4951,90.1547,90.2228,27801.0
2024-07-15 10:30:00,92.75,92.95,92.63,92.79,34387.0,90.2131,90.4076,90.0963,90.252,34387.0
2024-07-15 10:40:00,92.8,93.0,92.72,92.92,27137.0,90.2617,90.4562,90.1839,90.3784,27137.0
2024-07-15 10:50:00,92.92,93.31,92.92,93.2,53847.0,90.3784,90.7577,90.3784,90.6508,53847.0
2024-07-15 11:00:00,93.2,93.32,92.93,92.97,53134.0,90.6508,90.7675,90.3881,90.427,53134.0
2024-07-15 11:10:00,92.98,93.18,92.97,93.08,47531.0,90.4368,90.6313,90.427,90.534,47531.0
2024-07-15 11:20:00,93.08,93.23,92.99,93.03,45825.0,90.534,90.6799,90.4465,90.4854,45825.0
2024-07-15 11:30:00,93.05,93.1,92.79,93.0,33803.0,90.5049,90.5535,90.252,90.4562,33803.0
2024-07-15 11:40:00,93.01,93.03,92.69,92.8,62025.0,90.4659,90.4854,90.1547,90.2617,62025.0
2024-07-15 11:50:00,92.82,92.88,92.66,92.77,27347.0,90.2811,90.3395,90.1255,90.2325,27347.0
2024-07-15 12:00:00,92.81,92.91,92.73,92.89,44748.0,90.2714,90.3687,90.1936,90.3492,44748.0
2024-07-15 12:10:00,92.89,92.98,92.71,92.71,65285.0,90.3492,90.4368,90.1742,90.1742,65285.0
2024-07-15 12:20:00,92.69,93.04,92.66,92.93,56256.0,90.1547,90.4951,90.1255,90.3881,56256.0
2024-07-15 12:30:00,92.93,92.99,92.72,92.83,35058.0,90.3881,90.4465,90.1839,90.2909,35058.0
2024-07-15 12:40:00,92.82,92.96,92.74,92.79,24961.0,90.2811,90.4173,90.2033,90.252,24961.0
2024-07-15 12:50:00,92.77,92.83,92.56,92.72,32389.0,90.2325,90.2909,90.0283,90.1839,32389.0
2024-07-15 13:00:00,92.68,92.68,92.42,92.55,27401.0,90.145,90.145,89.8921,90.0185,27401.0
2024-07-15 13:10:00,92.56,92.56,92.35,92.47,38877.0,90.0283,90.0283,89.824,89.9407,38877.0
2024-07-15 13:20:00,92.46,92.61,92.32,92.35,37467.0,89.931,90.0769,89.7948,89.824,37467.0
2024-07-15 13:30:00,92.31,92.4,92.15,92.23,31926.0,89.7851,89.8726,89.6295,89.7073,31926.0
2024-07-15 13:40:00,92.25,92.29,92.16,92.22,24572.0,89.7267,89.7656,89.6392,89.6976,24572.0
2024-07-15 13:50:00,92.21,92.33,92.08,92.08,29181.0,89.6878,89.8045,89.5614,89.5614,29181.0
2024-07-15 14:00:00,92.1,92.16,92.03,92.09,26246.0,89.5808,89.6392,89.5128,89.5711,26246.0
2024-07-15 14:10:00,92.09,92.15,91.99,92.02,25180.0,89.5711,89.6295,89.4738,89.503,25180.0
2024-07-15 14:20:00,92.02,92.35,92.01,92.35,39635.0,89.503,89.824,89.4933,89.824,39635.0
2024-07-15 14:30:00,92.35,92.58,92.33,92.4,27998.0,89.824,90.0477,89.8045,89.8726,27998.0
2024-07-15 14:40:00,92.4,92.5,92.35,92.41,24212.0,89.8726,89.9699,89.824,89.8824,24212.0
2024-07-15 14:50:00,92.41,92.41,92.23,92.33,23395.0,89.8824,89.8824,89.7073,89.8045,23395.0
2024-07-15 15:00:00,92.33,92.4,92.22,92.39,41753.0,89.8045,89.8726,89.6976,89.8629,41753.0
2024-07-15 15:10:00,92.37,92.64,92.33,92.6,57859.0,89.8435,90.1061,89.8045,90.0672,57859.0
2024-07-15 15:20:00,92.57,92.57,92.39,92.47,30989.0,90.038,90.038,89.8629,89.9407,30989.0
2024-07-15 15:30:00,92.47,92.5,92.26,92.31,62428.0,89.9407,89.9699,89.7365,89.7851,62428.0
2024-07-15 15:40:00,92.32,92.36,91.99,92.02,84117.0,89.7948,89.8337,89.4738,89.503,84117.0
2024-07-15 15:50:00,92.02,92.11,91.73,92.11,538121.0,89.503,89.5906,89.221,89.5906,538121.0
2024-07-16 09:30:00,92.71,92.71,92.17,92.45,54012.0,90.1742,90.1742,89.6489,89.9213,54012.0
2024-07-16 09:40:00,92.47,92.68,92.37,92.41,61479.0,89.9407,90.145,89.8435,89.8824,61479.0
2024-07-16 09:50:00,92.45,92.84,92.42,92.83,101598.0,89.9213,90.3006,89.8921,90.2909,101598.0
2024-07-16 10:00:00,92.81,92.89,92.17,92.17,91577.0,90.2714,90.3492,89.6489,89.6489,91577.0
2024-07-16 10:10:00,92.18,92.51,92.13,92.51,33812.0,89.6587,89.9796,89.61,89.9796,33812.0
2024-07-16 10:20:00,92.52,92.57,92.3,92.51,32444.0,89.9894,90.038,89.7754,89.9796,32444.0
2024-07-16 10:30:00,92.5,92.92,92.46,92.92,39009.0,89.9699,90.3784,89.931,90.3784,39009.0
2024-07-16 10:40:00,92.9,93.08,92.85,93.04,18362.0,90.359,90.534,90.3103,90.4951,18362.0
2024-07-16 10:50:00,93.04,93.09,92.85,92.87,12362.0,90.4951,90.5438,90.3103,90.3298,12362.0
2024-07-16 11:00:00,92.86,93.13,92.71,93.02,45729.0,90.3201,90.5827,90.1742,90.4757,45729.0
2024-07-16 11:10:00,93.04,93.23,92.92,93.12,93450.0,90.4951,90.6799,90.3784,90.5729,93450.0
2024-07-16 11:20:00,93.1,93.35,93.03,93.27,28245.0,90.5535,90.7966,90.4854,90.7188,28245.0
2024-07-16 11:30:00,93.27,93.5,93.21,93.48,31508.0,90.7188,90.9425,90.6605,90.9231,31508.0
2024-07-16 11:40:00,93.48,93.49,93.25,93.38,59106.0,90.9231,90.9328,90.6994,90.8258,59106.0
2024-07-16 11:50:00,93.37,93.47,93.3,93.31,30711.0,90.8161,90.9134,90.748,90.7577,30711.0
2024-07-16 12:00:00,93.31,93.63,93.23,93.43,73736.0,90.7577,91.069,90.6799,90.8745,73736.0
2024-07-16 12:10:00,93.45,93.64,93.37,93.6,46082.0,90.8939,91.0787,90.8161,91.0398,46082.0
2024-07-16 12:20:00,93.55,93.55,93.37,93.41,23382.0,90.9912,90.9912,90.8161,90.855,23382.0
2024-07-16 12:30:00,93.39,93.75,93.32,93.75,28426.0,90.8356,91.1857,90.7675,91.1857,28426.0
2024-07-16 12:40:00,93.76,93.8,93.48,93.8,25124.0,91.1954,91.2343,90.9231,91.2343,25124.0
2024-07-16 12:50:00,93.79,93.86,93.71,93.86,23223.0,91.2246,91.2927,91.1468,91.2927,23223.0
2024-07-16 13:00:00,93.86,93.9,93.69,93.9,37573.0,91.2927,91.3316,91.1273,91.3316,37573.0
2024-07-16 13:10:00,93.9,93.9,93.6,93.7,36181.0,91.3316,91.3316,91.0398,91.1371,36181.0
2024-07-16 13:20:00,93.7,93.79,93.6,93.67,28419.0,91.1371,91.2246,91.0398,91.1079,28419.0
2024-07-16 13:30:00,93.64,93.76,93.62,93.67,43920.0,91.0787,91.1954,91.0593,91.1079,43920.0
2024-07-16 13:40:00,93.67,93.86,93.63,93.81,23259.0,91.1079,91.2927,91.069,91.2441,23259.0
2024-07-16 13:50:00,93.81,94.07,93.79,94.01,28906.0,91.2441,91.497,91.2246,91.4386,28906.0
2024-07-16 14:00:00,94.0,94.04,93.85,93.86,26780.0,91.4289,91.4678,91.283,91.2927,26780.0
2024-07-16 14:10:00,93.86,93.89,93.68,93.71,25676.0,91.2927,91.3219,91.1176,91.1468,25676.0
2024-07-16 14:20:00,93.72,94.0,93.72,93.89,31612.0,91.1565,91.4289,91.1565,91.3219,31612.0
2024-07-16 14:30:00,93.86,94.03,93.85,93.97,38658.0,91.2927,91.458,91.283,91.3997,38658.0
2024-07-16 14:40:00,93.98,94.0,93.86,93.91,24487.0,91.4094,91.4289,91.2927,91.3413,24487.0
2024-07-16 14:50:00,93.91,94.07,93.85,94.03,33689.0,91.3413,91.497,91.283,91.458,33689.0
2024-07-16 15:00:00,94.02,94.09,93.94,94.02,25028.0,91.4483,91.5164,91.3705,91.4483,25028.0
2024-07-16 15:10:00,94.02,94.13,93.97,94.1,41594.0,91.4483,91.5553,91.3997,91.5261,41594.0
2024-07-16 15:20:00,94.1,94.4,94.06,94.33,55606.0,91.5261,91.8179,91.4872,91.7498,55606.0
2024-07-16 15:30:00,94.32,94.57,94.23,94.39,65002.0,91.7401,91.9833,91.6526,91.8082,65002.0
2024-07-16 15:40:00,94.4,94.44,94.28,94.33,73057.0,91.8179,91.8568,91.7012,91.7498,73057.0
2024-07-16 15:50:00,94.33,94.87,94.29,94.78,406295.0,91.7498,92.2751,91.7109,92.1875,406295.0
2024-07-17 09:30:00,94.11,95.36,93.75,95.14,162402.0,91.5359,92.7517,91.1857,92.5377,162402.0
2024-07-17 09:40:00,95.05,95.59,94.94,95.28,160757.0,92.4501,92.9754,92.3432,92.6739,160757.0
2024-07-17 09:50:00,95.28,95.66,95.27,95.51,106774.0,92.6739,93.0435,92.6641,92.8976,106774.0
2024-07-17 10:00:00,95.55,96.06,95.31,95.95,165904.0,92.9365,93.4325,92.703,93.3255,165904.0
2024-07-17 10:10:00,95.97,96.48,95.87,96.31,158496.0,93.345,93.841,93.2477,93.6757,158496.0
2024-07-17 10:20:00,96.32,96.62,96.18,96.54,87853.0,93.6854,93.9772,93.5492,93.8994,87853.0
2024-07-17 10:30:00,96.54,96.78,96.24,96.72,67149.0,93.8994,94.1328,93.6076,94.0745,67149.0
2024-07-17 10:40:00,96.71,96.98,96.31,96.4,87574.0,94.0647,94.3274,93.6757,93.7632,87574.0
2024-07-17 10:50:00,96.41,96.44,96.09,96.19,70061.0,93.7729,93.8021,93.4617,93.559,70061.0
2024-07-17 11:00:00,96.2,96.33,95.99,96.08,80776.0,93.5687,93.6951,93.3644,93.452,80776.0
2024-07-17 11:10:00,96.09,96.09,95.48,95.83,77017.0,93.4617,93.4617,92.8684,93.2088,77017.0
2024-07-17 11:20:00,95.87,95.99,95.67,95.73,109211.0,93.2477,93.3644,93.0532,93.1115,109211.0
2024-07-17 11:30:00,95.75,95.75,95.14,95.15,49433.0,93.131,93.131,92.5377,92.5474,49433.0
2024-07-17 11:40:00,95.15,95.2,94.45,94.46,90883.0,92.5474,92.596,91.8666,91.8763,90883.0
2024-07-17 11:50:00,94.48,94.59,94.32,94.56,63868.0,91.8957,92.0027,91.7401,91.9736,63868.0
2024-07-17 12:00:00,94.55,94.55,94.13,94.14,53409.0,91.9638,91.9638,91.5553,91.565,53409.0
2024-07-17 12:10:00,94.13,94.23,93.85,94.03,58016.0,91.5553,91.6526,91.283,91.458,58016.0
2024-07-17 12:20:00,94.05,94.19,93.79,93.89,43512.0,91.4775,91.6137,91.2246,91.3219,43512.0
2024-07-17 12:30:00,93.88,94.04,93.81,94.01,53769.0,91.3122,91.4678,91.2441,91.4386,53769.0
2024-07-17 12:40:00,94.01,94.01,93.59,93.65,48142.0,91.4386,91.4386,91.0301,91.0884,48142.0
2024-07-17 12:50:00,93.63,93.89,93.53,93.78,55696.0,91.069,91.3219,90.9717,91.2149,55696.0
2024-07-17 13:00:00,93.76,93.81,93.55,93.62,42701.0,91.1954,91.2441,90.9912,91.0593,42701.0
2024-07-17 13:10:00,93.63,93.81,93.53,93.74,37500.0,91.069,91.2441,90.9717,91.176,37500.0
2024-07-17 13:20:00,93.71,93.83,93.68,93.79,35695.0,91.1468,91.2635,91.1176,91.2246,35695.0
2024-07-17 13:30:00,93.81,93.93,93.59,93.59,34397.0,91.2441,91.3608,91.0301,91.0301,34397.0
2024-07-17 13:40:00,93.59,93.64,93.47,93.47,31553.0,91.0301,91.0787,90.9134,90.9134,31553.0
2024-07-17 13:50:00,93.43,93.43,93.17,93.27,53623.0,90.8745,90.8745,90.6216,90.7188,53623.0
2024-07-17 14:00:00,93.26,93.35,93.14,93.33,41177.0,90.7091,90.7966,90.5924,90.7772,41177.0
2024-07-17 14:10:00,93.31,93.45,93.24,93.39,30402.0,90.7577,90.8939,90.6897,90.8356,30402.0
2024-07-17 14:20:00,93.4,93.51,93.14,93.26,31270.0,90.8453,90.9523,90.5924,90.7091,31270.0
2024-07-17 14:30:00,93.24,93.32,92.94,92.95,60727.0,90.6897,90.7675,90.3979,90.4076,60727.0
2024-07-17 14:40:00,92.96,93.02,92.63,92.63,71676.0,90.4173,90.4757,90.0963,90.0963,71676.0
2024-07-17 14:50:00,92.66,92.78,92.52,92.57,74839.0,90.1255,90.2422,89.9894,90.038,74839.0
2024-07-17 15:00:00,92.58,92.71,92.15,92.18,101637.0,90.0477,90.1742,89.6295,89.6587,101637.0
2024-07-17 15:10:00,92.2,92.33,92.01,92.16,86454.0,89.6781,89.8045,89.4933,89.6392,86454.0
2024-07-17 15:20:00,92.17,92.66,92.13,92.66,109157.0,89.6489,90.1255,89.61,90.1255,109157.0
2024-07-17 15:30:00,92.65,92.91,92.64,92.7,93573.0,90.1158,90.3687,90.1061,90.1644,93573.0
2024-07-17 15:40:00,92.73,92.97,92.65,92.87,114332.0,90.1936,90.427,90.1158,90.3298,114332.0
2024-07-17 15:50:00,92.88,92.89,91.4,91.48,1378846.0,90.3395,90.3492,88.9,88.9778,1378846.0
2024-07-18 09:30:00,92.61,92.99,91.88,92.13,99604.0,90.0769,90.4465,89.3669,89.61,99604.0
2024-07-18 09:40:00,92.16,92.36,91.9,92.35,44690.0,89.6392,89.8337,89.3863,89.824,44690.0
2024-07-18 09:50:00,92.38,92.96,92.38,92.95,48134.0,89.8532,90.4173,89.8532,90.4076,48134.0
2024-07-18 10:00:00,92.93,93.31,92.79,93.17,50490.0,90.3881,90.7577,90.252,90.6216,50490.0
2024-07-18 10:10:00,93.17,93.28,92.99,93.01,55906.0,90.6216,90.7286,90.4465,90.4659,55906.0
2024-07-18 10:20:00,93.0,93.05,92.82,92.84,28743.0,90.4562,90.5049,90.2811,90.3006,28743.0
2024-07-18 10:30:00,92.8,92.8,91.96,91.98,48519.0,90.2617,90.2617,89.4447,89.4641,48519.0
2024-07-18 10:40:00,91.98,92.02,91.36,91.87,42065.0,89.4641,89.503,88.8611,89.3571,42065.0
2024-07-18 10:50:00,91.85,92.54,91.8,92.51,38970.0,89.3377,90.0088,89.289,89.9796,38970.0
2024-07-18 11:00:00,92.49,92.62,92.01,92.06,32403.0,89.9602,90.0866,89.4933,89.5419,32403.0
2024-07-18 11:10:00,92.05,92.15,91.71,91.83,55049.0,89.5322,89.6295,89.2015,89.3182,55049.0
2024-07-18 11:20:00,91.84,91.99,91.44,91.52,111562.0,89.328,89.4738,88.9389,89.0167,111562.0
2024-07-18 11:30:00,91.54,91.59,91.24,91.45,95379.0,89.0362,89.0848,88.7444,88.9486,95379.0
2024-07-18 11:40:00,91.44,91.49,91.01,91.01,35807.0,88.9389,88.9875,88.5207,88.5207,35807.0
2024-07-18 11:50:00,91.02,91.19,90.88,90.97,43001.0,88.5304,88.6957,88.3942,88.4817,43001.0
2024-07-18 12:00:00,90.94,91.51,90.89,91.46,52004.0,88.4526,89.007,88.4039,88.9583,52004.0
2024-07-18 12:10:00,91.44,91.67,91.4,91.57,41341.0,88.9389,89.1626,88.9,89.0653,41341.0
2024-07-18 12:20:00,91.6,91.74,91.39,91.59,62243.0,89.0945,89.2307,88.8903,89.0848,62243.0
2024-07-18 12:30:00,91.56,91.79,91.44,91.78,66381.0,89.0556,89.2793,88.9389,89.2696,66381.0
2024-07-18 12:40:00,91.78,91.91,91.61,91.78,38448.0,89.2696,89.396,89.1042,89.2696,38448.0
2024-07-18 12:50:00,91.77,92.12,91.76,92.11,27147.0,89.2599,89.6003,89.2501,89.5906,27147.0
2024-07-18 13:00:00,92.11,92.23,91.78,91.86,35492.0,89.5906,89.7073,89.2696,89.3474,35492.0
2024-07-18 13:10:00,91.87,92.13,91.87,92.12,43266.0,89.3571,89.61,89.3571,89.6003,43266.0
2024-07-18 13:20:00,92.12,92.2,91.73,91.74,66001.0,89.6003,89.6781,89.221,89.2307,66001.0
2024-07-18 13:30:00,91.74,91.99,91.65,91.71,33333.0,89.2307,89.4738,89.1431,89.2015,33333.0
2024-07-18 13:40:00,91.73,91.82,91.68,91.77,38893.0,89.221,89.3085,89.1723,89.2599,38893.0
2024-07-18 13:50:00,91.76,91.76,91.04,91.06,45767.0,89.2501,89.2501,88.5498,88.5693,45767.0
2024-07-18 14:00:00,91.07,91.29,90.91,91.27,43494.0,88.579,88.793,88.4234,88.7735,43494.0
2024-07-18 14:10:00,91.26,91.27,90.85,90.88,32177.0,88.7638,88.7735,88.365,88.3942,32177.0
2024-07-18 14:20:00,90.85,91.03,90.8,90.81,32675.0,88.365,88.5401,88.3164,88.3261,32675.0
2024-07-18 14:30:00,90.79,91.03,90.6,90.6,40560.0,88.3067,88.5401,88.1219,88.1219,40560.0
2024-07-18 14:40:00,90.57,90.8,90.44,90.44,49373.0,88.0927,88.3164,87.9662,87.9662,49373.0
2024-07-18 14:50:00,90.43,90.73,90.35,90.69,56355.0,87.9565,88.2483,87.8787,88.2094,56355.0
2024-07-18 15:00:00,90.69,90.93,90.57,90.67,62730.0,88.2094,88.4428,88.0927,88.19,62730.0
2024-07-18 15:10:00,90.67,90.71,90.27,90.54,75969.0,88.19,88.2289,87.8009,88.0635,75969.0
2024-07-18 15:20:00,90.49,90.74,90.4,90.64,53331.0,88.0149,88.258,87.9273,88.1608,53331.0
2024-07-18 15:30:00,90.63,91.27,90.62,91.27,56341.0,88.151,88.7735,88.1413,88.7735,56341.0
2024-07-18 15:40:00,91.32,92.09,91.25,92.09,87901.0,88.8222,89.5711,88.7541,89.5711,87901.0
2024-07-18 15:50:00,92.09,92.09,91.41,91.5,385059.0,89.5711,89.5711,88.9097,88.9973,385059.0
2024-07-19 09:30:00,91.65,91.78,90.68,90.86,176906.0,89.1431,89.2696,88.1997,88.3748,176906.0
2024-07-19 09:40:00,90.86,91.03,90.55,90.68,21432.0,88.3748,88.5401,88.0732,88.1997,21432.0
2024-07-19 09:50:00,90.7,90.93,90.5,90.5,19387.0,88.2191,88.4428,88.0246,88.0246,19387.0
2024-07-19 10:00:00,90.52,90.61,90.35,90.56,25717.0,88.0441,88.1316,87.8787,88.083,25717.0
2024-07-19 10:10:00,90.54,90.54,90.0,90.09,29193.0,88.0635,88.0635,87.5383,87.6258,29193.0
2024-07-19 10:20:00,90.08,90.09,89.73,89.75,41527.0,87.6161,87.6258,87.2757,87.2951,41527.0
2024-07-19 10:30:00,89.75,89.97,89.5,89.97,74827.0,87.2951,87.5091,87.052,87.5091,74827.0
2024-07-19 10:40:00,89.94,89.94,89.51,89.75,22044.0,87.4799,87.4799,87.0617,87.2951,22044.0
2024-07-19 10:50:00,89.73,89.85,89.57,89.75,29143.0,87.2757,87.3924,87.12,87.2951,29143.0
2024-07-19 11:00:00,89.76,90.25,89.66,89.69,66654.0,87.3048,87.7814,87.2076,87.2368,66654.0
2024-07-19 11:10:00,89.66,89.82,89.51,89.77,23975.0,87.2076,87.3632,87.0617,87.3146,23975.0
2024-07-19 11:20:00,89.78,89.85,89.28,89.38,34742.0,87.3243,87.3924,86.838,86.9352,34742.0
2024-07-19 11:30:00,89.41,89.61,89.26,89.26,33479.0,86.9644,87.1589,86.8185,86.8185,33479.0
2024-07-19 11:40:00,89.27,89.53,89.22,89.5,25397.0,86.8282,87.0811,86.7796,87.052,25397.0
2024-07-19 11:50:00,89.5,90.08,89.48,90.08,27108.0,87.052,87.6161,87.0325,87.6161,27108.0
2024-07-19 12:00:00,90.06,90.07,89.56,89.61,26333.0,87.5966,87.6064,87.1103,87.1589,26333.0
2024-07-19 12:10:00,89.59,89.71,89.16,89.16,262251.0,87.1395,87.2562,86.7213,86.7213,262251.0
2024-07-19 12:20:00,89.17,89.35,88.86,89.28,34547.0,86.731,86.9061,86.4295,86.838,34547.0
2024-07-19 12:30:00,89.27,89.46,89.05,89.11,30894.0,86.8282,87.013,86.6143,86.6726,30894.0
2024-07-19 12:40:00,89.12,89.33,88.77,88.85,35778.0,86.6823,86.8866,86.3419,86.4197,35778.0
2024-07-19 12:50:00,88.82,89.09,88.79,89.09,43328.0,86.3906,86.6532,86.3614,86.6532,43328.0
2024-07-19 13:00:00,89.09,89.11,88.75,89.01,54973.0,86.6532,86.6726,86.3225,86.5754,54973.0
2024-07-19 13:10:00,89.01,89.25,88.9,89.0,43482.0,86.5754,86.8088,86.4684,86.5656,43482.0
2024-07-19 13:20:00,88.96,89.11,88.91,88.99,37393.0,86.5267,86.6726,86.4781,86.5559,37393.0
2024-07-19 13:30:00,88.94,89.17,88.82,89.1,56089.0,86.5073,86.731,86.3906,86.6629,56089.0
2024-07-19 13:40:00,89.08,89.24,88.81,89.21,32750.0,86.6434,86.7991,86.3808,86.7699,32750.0
2024-07-19 13:50:00,89.18,89.25,88.95,89.23,29800.0,86.7407,86.8088,86.517,86.7893,29800.0
2024-07-19 14:00:00,89.18,89.35,89.05,89.31,26180.0,86.7407,86.9061,86.6143,86.8672,26180.0
2024-07-19 14:10:00,89.3,89.51,89.24,89.34,28538.0,86.8574,87.0617,86.7991,86.8963,28538.0
2024-07-19 14:20:00,89.33,89.38,89.2,89.22,27620.0,86.8866,86.9352,86.7602,86.7796,27620.0
2024-07-19 14:30:00,89.2,89.33,89.11,89.12,50204.0,86.7602,86.8866,86.6726,86.6823,50204.0
2024-07-19 14:40:00,89.12,89.22,89.04,89.19,37054.0,86.6823,86.7796,86.6045,86.7504,37054.0
2024-07-19 14:50:00,89.19,89.44,89.17,89.42,27746.0,86.7504,86.9936,86.731,86.9741,27746.0
2024-07-19 15:00:00,89.42,90.06,89.42,89.95,54088.0,86.9741,87.5966,86.9741,87.4896,54088.0
2024-07-19 15:10:00,89.92,90.04,89.69,90.04,64557.0,87.4605,87.5772,87.2368,87.5772,64557.0
2024-07-19 15:20:00,90.06,90.21,89.94,90.04,268702.0,87.5966,87.7425,87.4799,87.5772,268702.0
2024-07-19 15:30:00,90.04,90.04,89.46,89.48,84331.0,87.5772,87.5772,87.013,87.0325,84331.0
2024-07-19 15:40:00,89.49,89.62,88.98,89.01,108267.0,87.0422,87.1687,86.5462,86.5754,108267.0
2024-07-19 15:50:00,88.97,89.14,88.68,88.8,473002.0,86.5365,86.7018,86.2544,86.3711,473002.0
2024-07-22 09:30:00,91.17,91.17,89.82,90.59,100064.0,88.6763,88.6763,87.3632,88.1121,100064.0
2024-07-22 09:40:00,90.58,91.28,90.51,90.77,63536.0,88.1024,88.7833,88.0343,88.2872,63536.0
2024-07-22 09:50:00,90.84,90.98,90.3,90.34,41148.0,88.3553,88.4915,87.8301,87.869,41148.0
2024-07-22 10:00:00,90.35,90.37,89.84,89.87,30167.0,87.8787,87.8982,87.3827,87.4118,30167.0
2024-07-22 10:10:00,89.88,90.63,89.88,90.39,37440.0,87.4216,88.151,87.4216,87.9176,37440.0
2024-07-22 10:20:00,90.39,90.85,90.36,90.81,31408.0,87.9176,88.365,87.8884,88.3261,31408.0
2024-07-22 10:30:00,90.84,91.13,90.64,91.12,29890.0,88.3553,88.6374,88.1608,88.6276,29890.0
2024-07-22 10:40:00,91.1,91.32,91.01,91.19,31152.0,88.6082,88.8222,88.5207,88.6957,31152.0
2024-07-22 10:50:00,91.13,91.29,90.99,91.18,18990.0,88.6374,88.793,88.5012,88.686,18990.0
2024-07-22 11:00:00,91.24,91.56,90.92,90.93,34982.0,88.7444,89.0556,88.4331,88.4428,34982.0
2024-07-22 11:10:00,90.92,91.26,90.92,91.23,46983.0,88.4331,88.7638,88.4331,88.7346,46983.0
2024-07-22 11:20:00,91.19,91.43,91.03,91.05,31583.0,88.6957,88.9292,88.5401,88.5596,31583.0
2024-07-22 11:30:00,91.01,91.19,90.78,91.19,29708.0,88.5207,88.6957,88.2969,88.6957,29708.0
2024-07-22 11:40:00,91.19,91.5,91.02,91.47,27307.0,88.6957,88.9973,88.5304,88.9681,27307.0
2024-07-22 11:50:00,91.48,91.71,91.38,91.63,35760.0,88.9778,89.2015,88.8805,89.1237,35760.0
2024-07-22 12:00:00,91.63,91.72,91.47,91.68,30019.0,89.1237,89.2112,88.9681,89.1723,30019.0
2024-07-22 12:10:00,91.68,91.74,91.49,91.59,19870.0,89.1723,89.2307,88.9875,89.0848,19870.0
2024-07-22 12:20:00,91.58,91.61,91.46,91.54,16497.0,89.0751,89.1042,88.9583,89.0362,16497.0
2024-07-22 12:30:00,91.54,91.65,91.35,91.57,14518.0,89.0362,89.1431,88.8514,89.0653,14518.0
2024-07-22 12:40:00,91.58,91.65,91.51,91.63,13167.0,89.0751,89.1431,89.007,89.1237,13167.0
2024-07-22 12:50:00,91.62,91.99,91.61,91.89,30804.0,89.114,89.4738,89.1042,89.3766,30804.0
2024-07-22 13:00:00,91.92,92.07,91.86,91.97,18544.0,89.4058,89.5517,89.3474,89.4544,18544.0
2024-07-22 13:10:00,91.99,92.04,91.86,91.94,31772.0,89.4738,89.5225,89.3474,89.4252,31772.0
2024-07-22 13:20:00,91.93,92.07,91.73,92.03,18273.0,89.4155,89.5517,89.221,89.5128,18273.0
2024-07-22 13:30:00,92.04,92.25,91.95,92.02,41307.0,89.5225,89.7267,89.4349,89.503,41307.0
2024-07-22 13:40:00,92.01,92.12,91.94,92.05,26120.0,89.4933,89.6003,89.4252,89.5322,26120.0
2024-07-22 13:50:00,92.06,92.16,91.93,92.03,112554.0,89.5419,89.6392,89.4155,89.5128,112554.0
2024-07-22 14:00:00,92.03,92.33,92.03,92.3,25023.0,89.5128,89.8045,89.5128,89.7754,25023.0
2024-07-22 14:10:00,92.3,92.36,92.09,92.35,28333.0,89.7754,89.8337,89.5711,89.824,28333.0
2024-07-22 14:20:00,92.37,92.4,92.19,92.19,38673.0,89.8435,89.8726,89.6684,89.6684,38673.0
2024-07-22 14:30:00,92.18,92.35,92.13,92.33,58896.0,89.6587,89.824,89.61,89.8045,58896.0
2024-07-22 14:40:00,92.31,92.32,91.98,91.99,36413.0,89.7851,89.7948,89.4641,89.4738,36413.0
2024-07-22 14:50:00,92.0,92.17,91.97,92.02,28058.0,89.4836,89.6489,89.4544,89.503,28058.0
2024-07-22 15:00:00,92.01,92.32,91.84,92.29,50149.0,89.4933,89.7948,89.328,89.7656,50149.0
2024-07-22 15:10:00,92.28,92.5,92.28,92.46,62495.0,89.7559,89.9699,89.7559,89.931,62495.0
2024-07-22 15:20:00,92.46,92.51,92.27,92.3,81276.0,89.931,89.9796,89.7462,89.7754,81276.0
2024-07-22 15:30:00,92.32,92.6,92.22,92.59,103769.0,89.7948,90.0672,89.6976,90.0574,103769.0
2024-07-22 15:40:00,92.59,93.1,92.55,93.04,111352.0,90.0574,90.5535,90.0185,90.4951,111352.0
2024-07-22 15:50:00,93.04,93.23,92.81,93.12,694447.0,90.4951,90.6799,90.2714,90.5729,694447.0
2024-07-23 09:30:00,91.77,91.77,90.25,91.3,217371.0,89.2599,89.2599,87.7814,88.8027,217371.0
2024-07-23 09:40:00,91.25,91.68,90.41,90.83,56450.0,88.7541,89.1723,87.9371,88.3456,56450.0
2024-07-23 09:50:00,90.73,90.76,90.35,90.52,22990.0,88.2483,88.2775,87.8787,88.0441,22990.0
2024-07-23 10:00:00,90.61,90.75,90.19,90.63,122612.0,88.1316,88.2678,87.7231,88.151,122612.0
2024-07-23 10:10:00,90.63,90.72,90.41,90.46,50320.0,88.151,88.2386,87.9371,87.9857,50320.0
2024-07-23 10:20:00,90.4,90.63,90.32,90.43,30401.0,87.9273,88.151,87.8495,87.9565,30401.0
2024-07-23 10:30:00,90.4,90.5,90.12,90.26,49910.0,87.9273,88.0246,87.655,87.7912,49910.0
2024-07-23 10:40:00,90.27,90.43,89.99,90.25,96904.0,87.8009,87.9565,87.5286,87.7814,96904.0
2024-07-23 10:50:00,90.25,90.4,90.08,90.35,68160.0,87.7814,87.9273,87.6161,87.8787,68160.0
2024-07-23 11:00:00,90.33,90.44,90.14,90.19,42468.0,87.8593,87.9662,87.6744,87.7231,42468.0
2024-07-23 11:10:00,90.22,90.46,90.14,90.35,50090.0,87.7523,87.9857,87.6744,87.8787,50090.0
2024-07-23 11:20:00,90.35,90.51,90.12,90.26,62676.0,87.8787,88.0343,87.655,87.7912,62676.0
2024-07-23 11:30:00,90.25,90.29,90.08,90.12,122747.0,87.7814,87.8203,87.6161,87.655,122747.0
2024-07-23 11:40:00,90.12,90.26,90.05,90.16,84531.0,87.655,87.7912,87.5869,87.6939,84531.0
2024-07-23 11:50:00,90.15,90.23,90.01,90.13,123833.0,87.6842,87.762,87.548,87.6647,123833.0
2024-07-23 12:00:00,90.13,90.28,90.1,90.21,64366.0,87.6647,87.8106,87.6355,87.7425,64366.0
2024-07-23 12:10:00,90.2,90.24,90.1,90.14,80259.0,87.7328,87.7717,87.6355,87.6744,80259.0
2024-07-23 12:20:00,90.15,90.17,89.85,90.11,167416.0,87.6842,87.7036,87.3924,87.6453,167416.0
2024-07-23 12:30:00,90.09,90.2,89.99,90.11,103554.0,87.6258,87.7328,87.5286,87.6453,103554.0
2024-07-23 12:40:00,90.11,90.23,90.05,90.11,85773.0,87.6453,87.762,87.5869,87.6453,85773.0
2024-07-23 12:50:00,90.11,90.17,90.02,90.09,88423.0,87.6453,87.7036,87.5577,87.6258,88423.0
2024-07-23 13:00:00,90.08,90.15,89.84,89.98,108299.0,87.6161,87.6842,87.3827,87.5188,108299.0
2024-07-23 13:10:00,89.98,90.05,89.89,90.0,138359.0,87.5188,87.5869,87.4313,87.5383,138359.0
2024-07-23 13:20:00,90.0,90.11,89.95,90.06,75083.0,87.5383,87.6453,87.4896,87.5966,75083.0
2024-07-23 13:30:00,90.05,90.16,89.97,90.12,64751.0,87.5869,87.6939,87.5091,87.655,64751.0
2024-07-23 13:40:00,90.12,90.26,90.08,90.12,45268.0,87.655,87.7912,87.6161,87.655,45268.0
2024-07-23 13:50:00,90.11,90.24,90.09,90.23,42472.0,87.6453,87.7717,87.6258,87.762,42472.0
2024-07-23 14:00:00,90.23,90.47,90.22,90.47,39911.0,87.762,87.9954,87.7523,87.9954,39911.0
2024-07-23 14:10:00,90.46,90.47,90.3,90.36,37984.0,87.9857,87.9954,87.8301,87.8884,37984.0
2024-07-23 14:20:00,90.34,90.39,90.25,90.36,45808.0,87.869,87.9176,87.7814,87.8884,45808.0
2024-07-23 14:30:00,90.38,90.47,90.33,90.46,34153.0,87.9079,87.9954,87.8593,87.9857,34153.0
2024-07-23 14:40:00,90.45,90.56,90.41,90.51,57309.0,87.976,88.083,87.9371,88.0343,57309.0
2024-07-23 14:50:00,90.5,90.53,90.36,90.48,59354.0,88.0246,88.0538,87.8884,88.0051,59354.0
2024-07-23 15:00:00,90.47,90.6,90.42,90.51,60158.0,87.9954,88.1219,87.9468,88.0343,60158.0
2024-07-23 15:10:00,90.51,90.59,90.28,90.32,58329.0,88.0343,88.1121,87.8106,87.8495,58329.0
2024-07-23 15:20:00,90.32,90.51,90.29,90.3,56542.0,87.8495,88.0343,87.8203,87.8301,56542.0
2024-07-23 15:30:00,90.31,90.32,89.94,90.31,114432.0,87.8398,87.8495,87.4799,87.8398,114432.0
2024-07-23 15:40:00,90.31,90.35,90.1,90.28,222443.0,87.8398,87.8787,87.6355,87.8106,222443.0
2024-07-23 15:50:00,90.29,90.32,89.6,89.71,672215.0,87.8203,87.8495,87.1492,87.2562,672215.0
2024-07-24 09:30:00,89.55,89.9,88.66,88.89,140381.0,87.1006,87.441,86.2349,86.4586,140381.0
2024-07-24 09:40:00,88.89,89.14,88.45,89.14,76244.0,86.4586,86.7018,86.0307,86.7018,76244.0
2024-07-24 09:50:00,89.12,89.23,88.83,88.85,68304.0,86.6823,86.7893,86.4003,86.4197,68304.0
2024-07-24 10:00:00,88.84,89.23,88.78,88.94,92964.0,86.41,86.7893,86.3516,86.5073,92964.0
2024-07-24 10:10:00,88.95,89.01,88.39,88.48,82503.0,86.517,86.5754,85.9723,86.0599,82503.0
2024-07-24 10:20:00,88.47,88.88,88.26,88.78,103682.0,86.0501,86.4489,85.8459,86.3516,103682.0
2024-07-24 10:30:00,88.76,88.95,88.68,88.84,42768.0,86.3322,86.517,86.2544,86.41,42768.0
2024-07-24 10:40:00,88.83,89.01,88.76,88.97,137739.0,86.4003,86.5754,86.3322,86.5365,137739.0
2024-07-24 10:50:00,88.97,89.22,88.92,89.15,61109.0,86.5365,86.7796,86.4878,86.7115,61109.0
2024-07-24 11:00:00,89.15,89.2,88.67,88.83,74736.0,86.7115,86.7602,86.2447,86.4003,74736.0
2024-07-24 11:10:00,88.82,88.82,88.49,88.6,79466.0,86.3906,86.3906,86.0696,86.1766,79466.0
2024-07-24 11:20:00,88.58,88.61,88.29,88.4,53494.0,86.1571,86.1863,85.8751,85.982,53494.0
2024-07-24 11:30:00,88.38,88.44,88.2,88.34,44136.0,85.9626,86.0209,85.7875,85.9237,44136.0
2024-07-24 11:40:00,88.34,88.55,88.24,88.49,52992.0,85.9237,86.1279,85.8264,86.0696,52992.0
2024-07-24 11:50:00,88.5,88.8,88.49,88.64,50980.0,86.0793,86.3711,86.0696,86.2155,50980.0
2024-07-24 12:00:00,88.66,89.01,88.66,88.94,102543.0,86.2349,86.5754,86.2349,86.5073,102543.0
2024-07-24 12:10:00,88.93,89.14,88.78,89.02,114639.0,86.4975,86.7018,86.3516,86.5851,114639.0
2024-07-24 12:20:00,89.02,89.19,88.91,88.91,42105.0,86.5851,86.7504,86.4781,86.4781,42105.0
2024-07-24 12:30:00,88.91,88.96,88.41,88.41,47829.0,86.4781,86.5267,85.9918,85.9918,47829.0
2024-07-24 12:40:00,88.42,88.43,88.07,88.21,61007.0,86.0015,86.0112,85.6611,85.7972,61007.0
2024-07-24 12:50:00,88.24,88.39,88.03,88.03,52010.0,85.8264,85.9723,85.6222,85.6222,52010.0
2024-07-24 13:00:00,88.03,88.14,87.96,88.09,32900.0,85.6222,85.7292,85.5541,85.6805,32900.0
2024-07-24 13:10:00,88.08,88.52,88.08,88.22,42163.0,85.6708,86.0988,85.6708,85.807,42163.0
2024-07-24 13:20:00,88.2,88.37,88.01,88.09,30569.0,85.7875,85.9529,85.6027,85.6805,30569.0
2024-07-24 13:30:00,88.08,88.18,87.98,88.14,24156.0,85.6708,85.7681,85.5735,85.7292,24156.0
2024-07-24 13:40:00,88.13,88.34,87.97,87.99,40635.0,85.7194,85.9237,85.5638,85.5833,40635.0
2024-07-24 13:50:00,87.98,88.01,87.69,87.69,53144.0,85.5735,85.6027,85.2915,85.2915,53144.0
2024-07-24 14:00:00,87.7,87.9,87.61,87.8,55806.0,85.3012,85.4957,85.2137,85.3985,55806.0
2024-07-24 14:10:00,87.8,87.92,87.57,87.68,48136.0,85.3985,85.5152,85.1747,85.2817,48136.0
2024-07-24 14:20:00,87.62,87.65,87.36,87.38,117294.0,85.2234,85.2526,84.9705,84.9899,117294.0
2024-07-24 14:30:00,87.36,87.48,87.35,87.36,102339.0,84.9705,85.0872,84.9608,84.9705,102339.0
2024-07-24 14:40:00,87.36,87.52,87.2,87.22,106654.0,84.9705,85.1261,84.8149,84.8343,106654.0
2024-07-24 14:50:00,87.22,87.32,87.08,87.31,118030.0,84.8343,84.9316,84.6981,84.9219,118030.0
2024-07-24 15:00:00,87.29,87.33,86.93,86.99,67610.0,84.9024,84.9413,84.5523,84.6106,67610.0
2024-07-24 15:10:00,86.98,87.2,86.88,87.2,88854.0,84.6009,84.8149,84.5036,84.8149,88854.0
2024-07-24 15:20:00,87.22,87.27,86.92,86.98,81021.0,84.8343,84.883,84.5425,84.6009,81021.0
2024-07-24 15:30:00,86.97,87.41,86.87,87.3,115871.0,84.5912,85.0191,84.4939,84.9121,115871.0
2024-07-24 15:40:00,87.3,87.67,87.29,87.41,147899.0,84.9121,85.272,84.9024,85.0191,147899.0
2024-07-24 15:50:00,87.39,87.44,86.44,86.55,963867.0,84.9997,85.0483,84.0757,84.1826,963867.0
2024-07-25 09:30:00,84.76,84.85,82.94,83.23,617708.0,82.4416,82.5291,80.6714,80.9535,617708.0
2024-07-25 09:40:00,83.27,84.9,83.27,84.74,432306.0,80.9924,82.5778,80.9924,82.4222,432306.0
2024-07-25 09:50:00,84.75,84.94,84.35,84.69,317809.0,82.4319,82.6167,82.0428,82.3735,317809.0
2024-07-25 10:00:00,84.67,84.91,84.1,84.43,223355.0,82.3541,82.5875,81.7997,82.1206,223355.0
2024-07-25 10:10:00,84.43,85.08,84.09,84.75,171015.0,82.1206,82.7529,81.7899,82.4319,171015.0
2024-07-25 10:20:00,84.68,85.34,84.46,85.28,131931.0,82.3638,83.0057,82.1498,82.9474,131931.0
2024-07-25 10:30:00,85.26,85.53,84.94,84.96,178662.0,82.9279,83.1905,82.6167,82.6361,178662.0
2024-07-25 10:40:00,84.97,85.6,84.9,85.6,295616.0,82.6459,83.2586,82.5778,83.2586,295616.0
2024-07-25 10:50:00,85.57,85.99,85.5,85.86,377895.0,83.2295,83.638,83.1614,83.5115,377895.0
2024-07-25 11:00:00,85.9,85.9,85.26,85.44,177814.0,83.5504,83.5504,82.9279,83.103,177814.0
2024-07-25 11:10:00,85.45,85.83,85.42,85.47,75608.0,83.1127,83.4823,83.0836,83.1322,75608.0
2024-07-25 11:20:00,85.51,85.54,85.24,85.45,100183.0,83.1711,83.2003,82.9085,83.1127,100183.0
2024-07-25 11:30:00,85.45,85.72,85.29,85.68,62034.0,83.1127,83.3753,82.9571,83.3364,62034.0
2024-07-25 11:40:00,85.65,85.9,85.49,85.75,106440.0,83.3073,83.5504,83.1516,83.4045,106440.0
2024-07-25 11:50:00,85.78,86.04,85.64,86.0,107159.0,83.4337,83.6866,83.2975,83.6477,107159.0
2024-07-25 12:00:00,86.03,86.36,85.98,86.09,96406.0,83.6769,83.9978,83.6282,83.7352,96406.0
2024-07-25 12:10:00,86.15,86.41,86.12,86.39,121809.0,83.7936,84.0465,83.7644,84.027,121809.0
2024-07-25 12:20:00,86.4,87.1,86.33,87.0,240504.0,84.0367,84.7176,83.9687,84.6203,240504.0
2024-07-25 12:30:00,87.0,87.19,86.75,87.05,106174.0,84.6203,84.8051,84.3772,84.669,106174.0
2024-07-25 12:40:00,87.06,87.2,86.86,86.93,72906.0,84.6787,84.8149,84.4842,84.5523,72906.0
2024-07-25 12:50:00,86.94,87.44,86.85,87.4,100304.0,84.562,85.0483,84.4744,85.0094,100304.0
2024-07-25 13:00:00,87.39,87.87,87.37,87.78,98793.0,84.9997,85.4665,84.9802,85.379,98793.0
2024-07-25 13:10:00,87.79,87.94,87.14,87.23,84616.0,85.3887,85.5346,84.7565,84.844,84616.0
2024-07-25 13:20:00,87.22,87.33,86.95,87.21,75055.0,84.8343,84.9413,84.5717,84.8246,75055.0
2024-07-25 13:30:00,87.19,87.27,86.89,87.12,59383.0,84.8051,84.883,84.5133,84.7371,59383.0
2024-07-25 13:40:00,87.12,87.23,86.86,87.04,120878.0,84.7371,84.844,84.4842,84.6592,120878.0
2024-07-25 13:50:00,87.06,87.67,87.01,87.62,87702.0,84.6787,85.272,84.6301,85.2234,87702.0
2024-07-25 14:00:00,87.61,87.64,87.02,87.02,66222.0,85.2137,85.2428,84.6398,84.6398,66222.0
2024-07-25 14:10:00,87.06,87.15,86.93,87.15,27313.0,84.6787,84.7662,84.5523,84.7662,27313.0
2024-07-25 14:20:00,87.12,87.15,86.93,87.13,30448.0,84.7371,84.7662,84.5523,84.7468,30448.0
2024-07-25 14:30:00,87.1,87.21,87.04,87.15,43057.0,84.7176,84.8246,84.6592,84.7662,43057.0
2024-07-25 14:40:00,87.14,87.15,86.52,86.64,70659.0,84.7565,84.7662,84.1535,84.2702,70659.0
2024-07-25 14:50:00,86.64,86.76,86.26,86.26,52479.0,84.2702,84.3869,83.9006,83.9006,52479.0
2024-07-25 15:00:00,86.25,86.57,86.22,86.23,64481.0,83.8909,84.2021,83.8617,83.8714,64481.0
2024-07-25 15:10:00,86.19,86.34,86.08,86.33,45787.0,83.8325,83.9784,83.7255,83.9687,45787.0
2024-07-25 15:20:00,86.33,86.97,86.29,86.79,63009.0,83.9687,84.5912,83.9298,84.4161,63009.0
2024-07-25 15:30:00,86.79,86.8,85.98,86.14,81267.0,84.4161,84.4258,83.6282,83.7839,81267.0
2024-07-25 15:40:00,86.14,86.16,85.65,85.71,159294.0,83.7839,83.8033,83.3073,83.3656,159294.0
2024-07-25 15:50:00,85.7,85.7,84.96,85.01,639480.0,83.3559,83.3559,82.6361,82.6848,639480.0
2024-07-26 09:30:00,86.97,86.97,86.18,86.68,64711.0,84.5912,84.5912,83.8228,84.3091,64711.0
2024-07-26 09:40:00,86.8,86.84,86.47,86.63,98919.0,84.4258,84.4647,84.1048,84.2605,98919.0
2024-07-26 09:50:00,86.64,86.96,86.49,86.81,89920.0,84.2702,84.5814,84.1243,84.4355,89920.0
2024-07-26 10:00:00,86.81,87.23,86.61,86.62,269571.0,84.4355,84.844,84.241,84.2507,269571.0
2024-07-26 10:10:00,86.62,87.01,86.38,86.55,104299.0,84.2507,84.6301,84.0173,84.1826,104299.0
2024-07-26 10:20:00,86.55,86.87,86.38,86.42,46774.0,84.1826,84.4939,84.0173,84.0562,46774.0
2024-07-26 10:30:00,86.42,86.42,85.67,85.81,47155.0,84.0562,84.0562,83.3267,83.4629,47155.0
2024-07-26 10:40:00,85.82,86.07,85.76,85.87,29147.0,83.4726,83.7158,83.4143,83.5212,29147.0
2024-07-26 10:50:00,85.84,85.94,85.73,85.92,48129.0,83.4921,83.5893,83.3851,83.5699,48129.0
2024-07-26 11:00:00,85.9,85.92,85.58,85.62,121747.0,83.5504,83.5699,83.2392,83.2781,121747.0
2024-07-26 11:10:00,85.65,85.69,85.38,85.48,26624.0,83.3073,83.3462,83.0446,83.1419,26624.0
2024-07-26 11:20:00,85.49,85.83,85.45,85.69,92245.0,83.1516,83.4823,83.1127,83.3462,92245.0
2024-07-26 11:30:00,85.66,86.04,85.65,86.04,90341.0,83.317,83.6866,83.3073,83.6866,90341.0
2024-07-26 11:40:00,86.06,86.3,85.97,86.21,53832.0,83.706,83.9395,83.6185,83.8519,53832.0
2024-07-26 11:50:00,86.26,86.49,86.07,86.49,32202.0,83.9006,84.1243,83.7158,84.1243,32202.0
2024-07-26 12:00:00,86.49,86.73,86.39,86.56,71845.0,84.1243,84.3577,84.027,84.1924,71845.0
2024-07-26 12:10:00,86.54,86.66,86.4,86.62,42805.0,84.1729,84.2896,84.0367,84.2507,42805.0
2024-07-26 12:20:00,86.6,87.09,86.5,86.94,337762.0,84.2313,84.7079,84.134,84.562,337762.0
2024-07-26 12:30:00,86.97,87.15,86.95,87.15,42667.0,84.5912,84.7662,84.5717,84.7662,42667.0
2024-07-26 12:40:00,87.14,87.36,87.11,87.15,61534.0,84.7565,84.9705,84.7273,84.7662,61534.0
2024-07-26 12:50:00,87.16,87.4,87.06,87.36,62044.0,84.776,85.0094,84.6787,84.9705,62044.0
2024-07-26 13:00:00,87.38,87.5,87.3,87.4,98442.0,84.9899,85.1067,84.9121,85.0094,98442.0
2024-07-26 13:10:00,87.41,87.6,87.37,87.54,49194.0,85.0191,85.2039,84.9802,85.1456,49194.0
2024-07-26 13:20:00,87.58,87.67,87.47,87.66,38738.0,85.1845,85.272,85.0775,85.2623,38738.0
2024-07-26 13:30:00,87.63,87.71,86.88,86.98,171549.0,85.2331,85.3109,84.5036,84.6009,171549.0
2024-07-26 13:40:00,86.96,87.43,86.91,87.23,67950.0,84.5814,85.0386,84.5328,84.844,67950.0
2024-07-26 13:50:00,87.19,87.29,87.08,87.22,37218.0,84.8051,84.9024,84.6981,84.8343,37218.0
2024-07-26 14:00:00,87.2,87.4,87.11,87.4,60841.0,84.8149,85.0094,84.7273,85.0094,60841.0
2024-07-26 14:10:00,87.41,87.52,87.31,87.33,61346.0,85.0191,85.1261,84.9219,84.9413,61346.0
2024-07-26 14:20:00,87.34,87.55,87.26,87.45,48463.0,84.951,85.1553,84.8732,85.058,48463.0
2024-07-26 14:30:00,87.43,87.46,87.3,87.36,44709.0,85.0386,85.0678,84.9121,84.9705,44709.0
2024-07-26 14:40:00,87.35,87.35,86.94,87.06,48966.0,84.9608,84.9608,84.562,84.6787,48966.0
2024-07-26 14:50:00,87.04,87.12,86.73,86.73,107470.0,84.6592,84.7371,84.3577,84.3577,107470.0
2024-07-26 15:00:00,86.71,86.71,86.08,86.36,46265.0,84.3383,84.3383,83.7255,83.9978,46265.0
2024-07-26 15:10:00,86.34,86.47,86.24,86.38,60187.0,83.9784,84.1048,83.8811,84.0173,60187.0
2024-07-26 15:20:00,86.36,86.76,86.23,86.7,32135.0,83.9978,84.3869,83.8714,84.3285,32135.0
2024-07-26 15:30:00,86.67,86.69,86.28,86.49,35387.0,84.2994,84.3188,83.92,84.1243,35387.0
2024-07-26 15:40:00,86.52,87.06,86.52,86.95,84555.0,84.1535,84.6787,84.1535,84.5717,84555.0
2024-07-26 15:50:00,86.95,87.04,86.4,86.83,357267.0,84.5717,84.6592,84.0367,84.455,357267.0
2024-07-29 09:30:00,87.79,88.78,87.76,88.58,94792.0,85.3887,86.3516,85.3595,86.1571,94792.0
2024-07-29 09:40:00,88.56,89.0,88.48,88.64,163880.0,86.1377,86.5656,86.0599,86.2155,163880.0
2024-07-29 09:50:00,88.66,89.08,88.45,89.06,99618.0,86.2349,86.6434,86.0307,86.624,99618.0
2024-07-29 10:00:00,89.06,89.3,88.64,88.69,75282.0,86.624,86.8574,86.2155,86.2641,75282.0
2024-07-29 10:10:00,88.61,88.86,88.24,88.72,73741.0,86.1863,86.4295,85.8264,86.2933,73741.0
2024-07-29 10:20:00,88.76,89.02,88.56,88.64,78787.0,86.3322,86.5851,86.1377,86.2155,78787.0
2024-07-29 10:30:00,88.64,88.71,88.34,88.44,47805.0,86.2155,86.2836,85.9237,86.0209,47805.0
2024-07-29 10:40:00,88.46,88.95,88.46,88.66,71477.0,86.0404,86.517,86.0404,86.2349,71477.0
2024-07-29 10:50:00,88.63,89.05,88.56,88.81,132339.0,86.2058,86.6143,86.1377,86.3808,132339.0
2024-07-29 11:00:00,88.82,88.82,88.21,88.25,72086.0,86.3906,86.3906,85.7972,85.8361,72086.0
2024-07-29 11:10:00,88.23,88.26,87.49,87.52,31313.0,85.8167,85.8459,85.0969,85.1261,31313.0
2024-07-29 11:20:00,87.51,87.81,87.42,87.81,30665.0,85.1164,85.4082,85.0288,85.4082,30665.0
2024-07-29 11:30:00,87.74,87.77,87.15,87.57,30176.0,85.3401,85.3693,84.7662,85.1747,30176.0
2024-07-29 11:40:00,87.55,88.11,87.51,88.11,44600.0,85.1553,85.7,85.1164,85.7,44600.0
2024-07-29 11:50:00,88.14,88.22,88.04,88.14,47324.0,85.7292,85.807,85.6319,85.7292,47324.0
2024-07-29 12:00:00,88.16,88.44,88.15,88.35,27627.0,85.7486,86.0209,85.7389,85.9334,27627.0
2024-07-29 12:10:00,88.34,88.62,88.33,88.56,53752.0,85.9237,86.196,85.914,86.1377,53752.0
2024-07-29 12:20:00,88.55,88.67,88.37,88.39,63519.0,86.1279,86.2447,85.9529,85.9723,63519.0
2024-07-29 12:30:00,88.38,88.53,88.32,88.47,59912.0,85.9626,86.1085,85.9042,86.0501,59912.0
2024-07-29 12:40:00,88.48,88.65,88.44,88.6,23425.0,86.0599,86.2252,86.0209,86.1766,23425.0
2024-07-29 12:50:00,88.61,88.63,88.25,88.28,23019.0,86.1863,86.2058,85.8361,85.8653,23019.0
2024-07-29 13:00:00,88.33,88.53,88.24,88.51,14731.0,85.914,86.1085,85.8264,86.089,14731.0
2024-07-29 13:10:00,88.49,88.75,88.49,88.69,92700.0,86.0696,86.3225,86.0696,86.2641,92700.0
2024-07-29 13:20:00,88.69,88.71,88.36,88.36,20038.0,86.2641,86.2836,85.9431,85.9431,20038.0
2024-07-29 13:30:00,88.35,88.45,88.21,88.45,20701.0,85.9334,86.0307,85.7972,86.0307,20701.0
2024-07-29 13:40:00,88.45,88.57,88.25,88.25,23143.0,86.0307,86.1474,85.8361,85.8361,23143.0
2024-07-29 13:50:00,88.24,88.31,88.11,88.16,33882.0,85.8264,85.8945,85.7,85.7486,33882.0
2024-07-29 14:00:00,88.17,88.21,88.03,88.1,15564.0,85.7583,85.7972,85.6222,85.6902,15564.0
2024-07-29 14:10:00,88.1,88.4,88.05,88.18,35249.0,85.6902,85.982,85.6416,85.7681,35249.0
2024-07-29 14:20:00,88.17,88.24,88.12,88.13,18656.0,85.7583,85.8264,85.7097,85.7194,18656.0
2024-07-29 14:30:00,88.11,88.19,88.03,88.03,16674.0,85.7,85.7778,85.6222,85.6222,16674.0
2024-07-29 14:40:00,88.07,88.22,88.02,88.08,21581.0,85.6611,85.807,85.6124,85.6708,21581.0
2024-07-29 14:50:00,88.08,88.31,88.03,88.25,23599.0,85.6708,85.8945,85.6222,85.8361,23599.0
2024-07-29 15:00:00,88.23,88.46,88.15,88.31,31090.0,85.8167,86.0404,85.7389,85.8945,31090.0
2024-07-29 15:10:00,88.32,88.42,88.24,88.41,34735.0,85.9042,86.0015,85.8264,85.9918,34735.0
2024-07-29 15:20:00,88.41,88.5,88.38,88.42,39065.0,85.9918,86.0793,85.9626,86.0015,39065.0
2024-07-29 15:30:00,88.44,88.52,88.32,88.5,50964.0,86.0209,86.0988,85.9042,86.0793,50964.0
2024-07-29 15:40:00,88.5,88.59,88.44,88.49,53840.0,86.0793,86.1668,86.0209,86.0696,53840.0
2024-07-29 15:50:00,88.43,88.53,87.81,87.95,393572.0,86.0112,86.1085,85.4082,85.5444,393572.0
2024-07-30 09:30:00,88.59,88.98,88.36,88.64,73368.0,86.1668,86.5462,85.9431,86.2155,73368.0
2024-07-30 09:40:00,88.67,89.12,88.55,88.78,77898.0,86.2447,86.6823,86.1279,86.3516,77898.0
2024-07-30 09:50:00,88.74,89.14,88.51,89.04,66060.0,86.3127,86.7018,86.089,86.6045,66060.0
2024-07-30 10:00:00,89.01,89.1,88.42,88.53,74006.0,86.5754,86.6629,86.0015,86.1085,74006.0
2024-07-30 10:10:00,88.56,88.59,87.85,87.97,65484.0,86.1377,86.1668,85.4471,85.5638,65484.0
2024-07-30 10:20:00,87.97,88.05,87.76,87.89,54873.0,85.5638,85.6416,85.3595,85.486,54873.0
2024-07-30 10:30:00,87.86,88.04,87.67,87.93,53163.0,85.4568,85.6319,85.272,85.5249,53163.0
2024-07-30 10:40:00,87.89,87.92,87.56,87.79,63679.0,85.486,85.5152,85.165,85.3887,63679.0
2024-07-30 10:50:00,87.84,88.01,87.74,87.75,44178.0,85.4374,85.6027,85.3401,85.3498,44178.0
2024-07-30 11:00:00,87.76,87.78,87.15,87.43,87896.0,85.3595,85.379,84.7662,85.0386,87896.0
2024-07-30 11:10:00,87.39,87.61,87.35,87.55,30876.0,84.9997,85.2137,84.9608,85.1553,30876.0
2024-07-30 11:20:00,87.55,87.61,87.32,87.33,23426.0,85.1553,85.2137,84.9316,84.9413,23426.0
2024-07-30 11:30:00,87.31,87.4,86.95,86.98,24916.0,84.9219,85.0094,84.5717,84.6009,24916.0
2024-07-30 11:40:00,86.97,87.22,86.92,87.07,51244.0,84.5912,84.8343,84.5425,84.6884,51244.0
2024-07-30 11:50:00,87.02,87.33,87.0,87.27,24767.0,84.6398,84.9413,84.6203,84.883,24767.0
2024-07-30 12:00:00,87.27,87.55,87.19,87.53,51780.0,84.883,85.1553,84.8051,85.1358,51780.0
2024-07-30 12:10:00,87.53,87.66,87.44,87.44,45670.0,85.1358,85.2623,85.0483,85.0483,45670.0
2024-07-30 12:20:00,87.45,87.49,87.12,87.34,83818.0,85.058,85.0969,84.7371,84.951,83818.0
2024-07-30 12:30:00,87.32,87.64,87.2,87.63,50531.0,84.9316,85.2428,84.8149,85.2331,50531.0
2024-07-30 12:40:00,87.63,87.69,87.31,87.4,67962.0,85.2331,85.2915,84.9219,85.0094,67962.0
2024-07-30 12:50:00,87.4,87.41,87.01,87.03,88422.0,85.0094,85.0191,84.6301,84.6495,88422.0
2024-07-30 13:00:00,87.03,87.29,86.89,87.27,60615.0,84.6495,84.9024,84.5133,84.883,60615.0
2024-07-30 13:10:00,87.25,87.34,87.12,87.34,36118.0,84.8635,84.951,84.7371,84.951,36118.0
2024-07-30 13:20:00,87.34,87.63,87.33,87.63,35116.0,84.951,85.2331,84.9413,85.2331,35116.0
2024-07-30 13:30:00,87.64,87.97,87.47,87.89,110604.0,85.2428,85.5638,85.0775,85.486,110604.0
2024-07-30 13:40:00,87.9,87.91,87.64,87.8,150456.0,85.4957,85.5054,85.2428,85.3985,150456.0
2024-07-30 13:50:00,87.8,87.89,87.5,87.57,36635.0,85.3985,85.486,85.1067,85.1747,36635.0
2024-07-30 14:00:00,87.57,87.76,87.51,87.6,101251.0,85.1747,85.3595,85.1164,85.2039,101251.0
2024-07-30 14:10:00,87.6,87.73,87.49,87.69,40282.0,85.2039,85.3304,85.0969,85.2915,40282.0
2024-07-30 14:20:00,87.68,87.79,87.48,87.61,74168.0,85.2817,85.3887,85.0872,85.2137,74168.0
2024-07-30 14:30:00,87.61,87.68,87.4,87.67,51780.0,85.2137,85.2817,85.0094,85.272,51780.0
2024-07-30 14:40:00,87.66,87.88,87.49,87.54,63976.0,85.2623,85.4763,85.0969,85.1456,63976.0
2024-07-30 14:50:00,87.56,87.75,87.46,87.54,90097.0,85.165,85.3498,85.0678,85.1456,90097.0
2024-07-30 15:00:00,87.52,87.57,87.3,87.32,55023.0,85.1261,85.1747,84.9121,84.9316,55023.0
2024-07-30 15:10:00,87.32,87.39,87.16,87.35,81018.0,84.9316,84.9997,84.776,84.9608,81018.0
2024-07-30 15:20:00,87.36,87.41,87.05,87.05,113126.0,84.9705,85.0191,84.669,84.669,113126.0
2024-07-30 15:30:00,87.03,87.03,86.46,86.54,111670.0,84.6495,84.6495,84.0951,84.1729,111670.0
2024-07-30 15:40:00,86.53,87.06,86.31,87.05,167262.0,84.1632,84.6787,83.9492,84.669,167262.0
2024-07-30 15:50:00,86.99,87.04,86.4,86.55,1127637.0,84.6106,84.6592,84.0367,84.1826,1127637.0
2024-07-31 09:30:00,87.97,88.99,87.34,88.56,256024.0,85.5638,86.5559,84.951,86.1377,256024.0
2024-07-31 09:40:00,88.59,88.94,88.23,88.3,154603.0,86.1668,86.5073,85.8167,85.8848,154603.0
2024-07-31 09:50:00,88.34,88.39,87.64,87.89,64893.0,85.9237,85.9723,85.2428,85.486,64893.0
2024-07-31 10:00:00,87.89,88.23,87.76,88.06,60920.0,85.486,85.8167,85.3595,85.6513,60920.0
2024-07-31 10:10:00,88.1,88.29,87.94,88.13,259848.0,85.6902,85.8751,85.5346,85.7194,259848.0
2024-07-31 10:20:00,88.13,88.14,87.72,87.77,202907.0,85.7194,85.7292,85.3206,85.3693,202907.0
2024-07-31 10:30:00,87.81,88.21,87.71,88.2,39250.0,85.4082,85.7972,85.3109,85.7875,39250.0
2024-07-31 10:40:00,88.2,88.27,87.94,88.08,50963.0,85.7875,85.8556,85.5346,85.6708,50963.0
2024-07-31 10:50:00,88.11,88.42,88.06,88.36,34764.0,85.7,86.0015,85.6513,85.9431,34764.0
2024-07-31 11:00:00,88.36,88.5,88.28,88.4,124791.0,85.9431,86.0793,85.8653,85.982,124791.0
2024-07-31 11:10:00,88.43,88.51,88.31,88.48,35417.0,86.0112,86.089,85.8945,86.0599,35417.0
2024-07-31 11:20:00,88.46,88.54,88.36,88.48,40168.0,86.0404,86.1182,85.9431,86.0599,40168.0
2024-07-31 11:30:00,88.52,88.8,88.48,88.7,64495.0,86.0988,86.3711,86.0599,86.2738,64495.0
2024-07-31 11:40:00,88.68,88.75,88.49,88.52,28147.0,86.2544,86.3225,86.0696,86.0988,28147.0
2024-07-31 11:50:00,88.5,88.65,88.36,88.64,40219.0,86.0793,86.2252,85.9431,86.2155,40219.0
2024-07-31 12:00:00,88.65,88.73,88.39,88.53,42447.0,86.2252,86.303,85.9723,86.1085,42447.0
2024-07-31 12:10:00,88.51,88.53,88.35,88.39,37870.0,86.089,86.1085,85.9334,85.9723,37870.0
2024-07-31 12:20:00,88.4,88.51,88.32,88.45,51753.0,85.982,86.089,85.9042,86.0307,51753.0
2024-07-31 12:30:00,88.43,88.56,88.26,88.31,93557.0,86.0112,86.1377,85.8459,85.8945,93557.0
2024-07-31 12:40:00,88.33,88.49,88.3,88.41,66311.0,85.914,86.0696,85.8848,85.9918,66311.0
2024-07-31 12:50:00,88.39,88.47,88.24,88.29,204184.0,85.9723,86.0501,85.8264,85.8751,204184.0
2024-07-31 13:00:00,88.27,88.45,88.21,88.29,40735.0,85.8556,86.0307,85.7972,85.8751,40735.0
2024-07-31 13:10:00,88.28,88.33,88.18,88.19,91364.0,85.8653,85.914,85.7681,85.7778,91364.0
2024-07-31 13:20:00,88.18,88.25,87.94,88.06,24370.0,85.7681,85.8361,85.5346,85.6513,24370.0
2024-07-31 13:30:00,88.07,88.07,87.38,87.39,34953.0,85.6611,85.6611,84.9899,84.9997,34953.0
2024-07-31 13:40:00,87.39,88.1,87.15,88.1,48024.0,84.9997,85.6902,84.7662,85.6902,48024.0
2024-07-31 13:50:00,88.11,88.17,87.76,87.88,46262.0,85.7,85.7583,85.3595,85.4763,46262.0
2024-07-31 14:00:00,87.89,88.26,87.66,88.22,49608.0,85.486,85.8459,85.2623,85.807,49608.0
2024-07-31 14:10:00,88.22,88.43,88.15,88.42,65580.0,85.807,86.0112,85.7389,86.0015,65580.0
2024-07-31 14:20:00,88.42,88.59,88.26,88.51,71017.0,86.0015,86.1668,85.8459,86.089,71017.0
2024-07-31 14:30:00,88.52,88.82,88.4,88.53,131761.0,86.0988,86.3906,85.982,86.1085,131761.0
2024-07-31 14:40:00,88.57,89.01,88.56,88.95,219217.0,86.1474,86.5754,86.1377,86.517,219217.0
2024-07-31 14:50:00,88.97,89.01,88.59,88.79,224117.0,86.5365,86.5754,86.1668,86.3614,224117.0
2024-07-31 15:00:00,88.78,88.81,88.41,88.48,203708.0,86.3516,86.3808,85.9918,86.0599,203708.0
2024-07-31 15:10:00,88.5,88.97,88.42,88.44,143572.0,86.0793,86.5365,86.0015,86.0209,143572.0
2024-07-31 15:20:00,88.44,88.66,88.08,88.19,91669.0,86.0209,86.2349,85.6708,85.7778,91669.0
2024-07-31 15:30:00,88.22,89.03,88.18,88.99,186753.0,85.807,86.5948,85.7681,86.5559,186753.0
2024-07-31 15:40:00,88.98,89.11,88.78,88.81,180424.0,86.5462,86.6726,86.3516,86.3808,180424.0
2024-07-31 15:50:00,88.78,89.04,88.22,88.82,963470.0,86.3516,86.6045,85.807,86.3906,963470.0
2024-08-01 09:30:00,87.36,89.59,86.94,89.41,175657.0,84.9705,87.1395,84.562,86.9644,175657.0
2024-08-01 09:40:00,89.31,89.58,88.95,89.12,95833.0,86.8672,87.1298,86.517,86.6823,95833.0
2024-08-01 09:50:00,89.09,89.25,88.73,88.91,100611.0,86.6532,86.8088,86.303,86.4781,100611.0
2024-08-01 10:00:00,88.92,89.05,88.41,88.49,227535.0,86.4878,86.6143,85.9918,86.0696,227535.0
2024-08-01 10:10:00,88.5,88.8,87.94,87.96,225812.0,86.0793,86.3711,85.5346,85.5541,225812.0
2024-08-01 10:20:00,87.95,87.95,87.32,87.34,76374.0,85.5444,85.5444,84.9316,84.951,76374.0
2024-08-01 10:30:00,87.37,87.61,87.2,87.52,83637.0,84.9802,85.2137,84.8149,85.1261,83637.0
2024-08-01 10:40:00,87.51,87.51,86.83,86.97,193795.0,85.1164,85.1164,84.455,84.5912,193795.0
2024-08-01 10:50:00,86.97,87.35,86.94,87.22,314357.0,84.5912,84.9608,84.562,84.8343,314357.0
2024-08-01 11:00:00,87.23,87.33,86.62,86.7,137106.0,84.844,84.9413,84.2507,84.3285,137106.0
2024-08-01 11:10:00,86.65,87.3,86.65,87.17,304446.0,84.2799,84.9121,84.2799,84.7857,304446.0
2024-08-01 11:20:00,87.18,87.18,86.46,86.55,334360.0,84.7954,84.7954,84.0951,84.1826,334360.0
2024-08-01 11:30:00,86.57,86.65,86.36,86.44,249135.0,84.2021,84.2799,83.9978,84.0757,249135.0
2024-08-01 11:40:00,86.43,86.43,85.92,86.03,320382.0,84.0659,84.0659,83.5699,83.6769,320382.0
2024-08-01 11:50:00,86.02,86.04,85.59,85.74,206047.0,83.6671,83.6866,83.2489,83.3948,206047.0
2024-08-01 12:00:00,85.73,86.23,85.62,85.8,258974.0,83.3851,83.8714,83.2781,83.4532,258974.0
2024-08-01 12:10:00,85.78,85.9,85.5,85.71,136371.0,83.4337,83.5504,83.1614,83.3656,136371.0
2024-08-01 12:20:00,85.71,85.82,85.3,85.46,170730.0,83.3656,83.4726,82.9668,83.1225,170730.0
2024-08-01 12:30:00,85.44,85.55,85.03,85.05,149343.0,83.103,83.21,82.7042,82.7237,149343.0
2024-08-01 12:40:00,85.04,85.19,84.83,84.86,105104.0,82.7139,82.8598,82.5097,82.5389,105104.0
2024-08-01 12:50:00,84.84,84.94,84.52,84.79,131970.0,82.5194,82.6167,82.2082,82.4708,131970.0
2024-08-01 13:00:00,84.77,84.77,84.47,84.5,55941.0,82.4513,82.4513,82.1595,82.1887,55941.0
2024-08-01 13:10:00,84.5,84.62,84.21,84.25,71655.0,82.1887,82.3054,81.9066,81.9456,71655.0
2024-08-01 13:20:00,84.22,84.25,83.91,84.06,100998.0,81.9164,81.9456,81.6149,81.7608,100998.0
2024-08-01 13:30:00,84.07,84.11,83.86,83.94,260355.0,81.7705,81.8094,81.5662,81.644,260355.0
2024-08-01 13:40:00,83.93,84.0,83.77,83.85,280911.0,81.6343,81.7024,81.4787,81.5565,280911.0
2024-08-01 13:50:00,83.85,84.45,83.74,84.41,128633.0,81.5565,82.1401,81.4495,82.1012,128633.0
2024-08-01 14:00:00,84.43,84.47,84.03,84.11,136695.0,82.1206,82.1595,81.7316,81.8094,136695.0
2024-08-01 14:10:00,84.1,84.26,83.76,83.82,95595.0,81.7997,81.9553,81.469,81.5273,95595.0
2024-08-01 14:20:00,83.84,84.01,83.44,83.48,119913.0,81.5468,81.7121,81.1577,81.1966,119913.0
2024-08-01 14:30:00,83.46,83.51,83.27,83.29,82689.0,81.1772,81.2258,80.9924,81.0118,82689.0
2024-08-01 14:40:00,83.31,83.53,83.03,83.23,121924.0,81.0313,81.2452,80.7589,80.9535,121924.0
2024-08-01 14:50:00,83.23,83.7,83.13,83.64,240900.0,80.9535,81.4106,80.8562,81.3522,240900.0
2024-08-01 15:00:00,83.64,84.0,83.49,83.98,231496.0,81.3522,81.7024,81.2063,81.6829,231496.0
2024-08-01 15:10:00,83.98,84.4,83.9,84.4,193260.0,81.6829,82.0915,81.6051,82.0915,193260.0
2024-08-01 15:20:00,84.39,84.41,84.11,84.38,182861.0,82.0817,82.1012,81.8094,82.072,182861.0
2024-08-01 15:30:00,84.38,84.79,84.33,84.77,216650.0,82.072,82.4708,82.0234,82.4513,216650.0
2024-08-01 15:40:00,84.76,84.97,84.41,84.92,313800.0,82.4416,82.6459,82.1012,82.5972,313800.0
2024-08-01 15:50:00,84.91,84.92,84.04,84.48,1059664.0,82.5875,82.5972,81.7413,82.1693,1059664.0
2024-08-02 09:30:00,79.45,79.64,76.85,78.25,889612.0,77.2768,77.4617,74.748,76.1097,889612.0
2024-08-02 09:40:00,78.26,78.8,77.17,77.6,643143.0,76.1194,76.6446,75.0592,75.4774,643143.0
2024-08-02 09:50:00,77.6,77.83,76.68,77.06,552540.0,75.4774,75.7012,74.5826,74.9522,552540.0
2024-08-02 10:00:00,77.06,77.63,76.59,76.97,404702.0,74.9522,75.5066,74.4951,74.8647,404702.0
2024-08-02 10:10:00,76.96,77.17,75.86,76.95,317596.0,74.855,75.0592,73.785,74.8452,317596.0
2024-08-02 10:20:00,76.95,77.3,76.58,76.95,317234.0,74.8452,75.1857,74.4853,74.8452,317234.0
2024-08-02 10:30:00,76.95,77.19,76.31,76.35,388323.0,74.8452,75.0787,74.2227,74.2616,388323.0
2024-08-02 10:40:00,76.33,76.96,76.32,76.76,297430.0,74.2422,74.855,74.2325,74.6604,297430.0
2024-08-02 10:50:00,76.74,76.8,75.98,76.56,323190.0,74.641,74.6993,73.9018,74.4659,323190.0
2024-08-02 11:00:00,76.56,77.22,76.29,77.08,260922.0,74.4659,75.1078,74.2033,74.9717,260922.0
2024-08-02 11:10:00,77.08,77.66,76.62,76.8,186227.0,74.9717,75.5358,74.5243,74.6993,186227.0
2024-08-02 11:20:00,76.8,77.51,76.47,77.51,179241.0,74.6993,75.3899,74.3784,75.3899,179241.0
2024-08-02 11:30:00,77.51,78.04,77.19,78.04,162022.0,75.3899,75.9054,75.0787,75.9054,162022.0
2024-08-02 11:40:00,78.01,78.64,77.93,78.51,321183.0,75.8762,76.489,75.7984,76.3626,321183.0
2024-08-02 11:50:00,78.54,78.67,78.13,78.38,293645.0,76.3917,76.5182,75.993,76.2361,293645.0
2024-08-02 12:00:00,78.4,78.44,77.92,78.25,222475.0,76.2556,76.2945,75.7887,76.1097,222475.0
2024-08-02 12:10:00,78.24,78.25,77.89,78.02,178167.0,76.0999,76.1097,75.7595,75.886,178167.0
2024-08-02 12:20:00,78.06,78.26,77.25,77.26,80280.0,75.9249,76.1194,75.137,75.1467,80280.0
2024-08-02 12:30:00,77.26,77.26,76.76,76.86,197127.0,75.1467,75.1467,74.6604,74.7577,197127.0
2024-08-02 12:40:00,76.87,77.5,76.83,77.04,63194.0,74.7674,75.3802,74.7285,74.9328,63194.0
2024-08-02 12:50:00,77.02,77.08,76.78,76.92,95244.0,74.9133,74.9717,74.6799,74.816,95244.0
2024-08-02 13:00:00,76.91,77.45,76.8,77.25,94903.0,74.8063,75.3316,74.6993,75.137,94903.0
2024-08-02 13:10:00,77.24,77.54,76.88,76.98,81613.0,75.1273,75.4191,74.7771,74.8744,81613.0
2024-08-02 13:20:00,76.98,77.11,76.78,76.9,98465.0,74.8744,75.0009,74.6799,74.7966,98465.0
2024-08-02 13:30:00,76.9,77.11,76.56,76.57,186607.0,74.7966,75.0009,74.4659,74.4756,186607.0
2024-08-02 13:40:00,76.56,76.6,76.15,76.17,200484.0,74.4659,74.5048,74.0671,74.0866,200484.0
2024-08-02 13:50:00,76.14,76.31,76.03,76.2,157975.0,74.0574,74.2227,73.9504,74.1157,157975.0
2024-08-02 14:00:00,76.22,76.75,76.12,76.26,81410.0,74.1352,74.6507,74.0379,74.1741,81410.0
2024-08-02 14:10:00,76.24,76.29,76.0,76.1,96717.0,74.1546,74.2033,73.9212,74.0185,96717.0
2024-08-02 14:20:00,76.09,76.68,76.09,76.65,153392.0,74.0088,74.5826,74.0088,74.5534,153392.0
2024-08-02 14:30:00,76.65,76.9,75.99,75.99,95784.0,74.5534,74.7966,73.9115,73.9115,95784.0
2024-08-02 14:40:00,75.99,76.07,75.79,75.8,120519.0,73.9115,73.9893,73.717,73.7267,120519.0
2024-08-02 14:50:00,75.79,76.14,75.73,76.11,112728.0,73.717,74.0574,73.6586,74.0282,112728.0
2024-08-02 15:00:00,76.08,76.56,75.97,75.97,128391.0,73.999,74.4659,73.892,73.892,128391.0
2024-08-02 15:10:00,75.94,76.01,75.64,76.01,179899.0,73.8629,73.9309,73.5711,73.9309,179899.0
2024-08-02 15:20:00,76.02,76.18,75.85,75.9,260539.0,73.9407,74.0963,73.7753,73.8239,260539.0
2024-08-02 15:30:00,75.91,75.92,75.22,75.25,419405.0,73.8337,73.8434,73.1625,73.1917,419405.0
2024-08-02 15:40:00,75.25,75.26,74.85,74.86,444254.0,73.1917,73.2015,72.8027,72.8124,444254.0
2024-08-02 15:50:00,74.86,75.79,74.6,75.49,1287308.0,72.8124,73.717,72.5595,73.4252,1287308.0
2024-08-05 09:30:00,75.3,76.45,73.85,76.45,455101.0,73.2404,74.3589,71.83,74.3589,455101.0
2024-08-05 09:40:00,76.43,76.45,74.77,75.73,303842.0,74.3395,74.3589,72.7249,73.6586,303842.0
2024-08-05 09:50:00,75.72,76.04,74.86,75.06,194603.0,73.6489,73.9601,72.8124,73.0069,194603.0
2024-08-05 10:00:00,75.14,77.25,74.74,74.82,261108.0,73.0847,75.137,72.6957,72.7735,261108.0
2024-08-05 10:10:00,74.84,75.58,74.4,75.52,131243.0,72.7929,73.5127,72.365,73.4543,131243.0
2024-08-05 10:20:00,75.48,75.59,74.36,74.36,332097.0,73.4154,73.5224,72.3261,72.3261,332097.0
2024-08-05 10:30:00,74.41,74.94,74.36,74.68,358732.0,72.3747,72.8902,72.3261,72.6373,358732.0
2024-08-05 10:40:00,74.66,74.92,74.32,74.52,265378.0,72.6179,72.8708,72.2872,72.4817,265378.0
2024-08-05 10:50:00,74.49,75.48,74.05,74.38,175108.0,72.4525,73.4154,72.0246,72.3455,175108.0
2024-08-05 11:00:00,74.38,74.88,73.9,74.71,86373.0,72.3455,72.8318,71.8787,72.6665,86373.0
2024-08-05 11:10:00,74.68,74.98,74.18,74.36,215550.0,72.6373,72.9291,72.151,72.3261,215550.0
2024-08-05 11:20:00,74.34,75.18,74.32,74.88,268350.0,72.3066,73.1236,72.2872,72.8318,268350.0
2024-08-05 11:30:00,74.91,76.64,74.9,76.26,249833.0,72.861,74.5437,72.8513,74.1741,249833.0
2024-08-05 11:40:00,76.26,76.27,75.46,75.5,174452.0,74.1741,74.1838,73.396,73.4349,174452.0
2024-08-05 11:50:00,75.48,75.53,74.79,75.47,128749.0,73.4154,73.4641,72.7443,73.4057,128749.0
2024-08-05 12:00:00,75.49,75.67,75.03,75.12,72701.0,73.4252,73.6002,72.9777,73.0653,72701.0
2024-08-05 12:10:00,75.16,75.5,75.13,75.45,67532.0,73.1042,73.4349,73.075,73.3863,67532.0
2024-08-05 12:20:00,75.45,76.34,75.26,76.21,94492.0,73.3863,74.2519,73.2015,74.1255,94492.0
2024-08-05 12:30:00,76.2,76.2,74.76,74.82,92220.0,74.1157,74.1157,72.7151,72.7735,92220.0
2024-08-05 12:40:00,74.84,75.13,74.6,74.77,137697.0,72.7929,73.075,72.5595,72.7249,137697.0
2024-08-05 12:50:00,74.79,74.92,74.61,74.75,142198.0,72.7443,72.8708,72.5692,72.7054,142198.0
2024-08-05 13:00:00,74.75,75.02,74.54,74.81,100668.0,72.7054,72.968,72.5011,72.7638,100668.0
2024-08-05 13:10:00,74.76,75.11,74.62,74.87,100642.0,72.7151,73.0556,72.579,72.8221,100642.0
2024-08-05 13:20:00,74.88,75.15,74.8,74.92,92287.0,72.8318,73.0945,72.754,72.8708,92287.0
2024-08-05 13:30:00,74.96,75.32,74.94,75.22,75163.0,72.9097,73.2598,72.8902,73.1625,75163.0
2024-08-05 13:40:00,75.24,75.47,74.85,74.85,172181.0,73.182,73.4057,72.8027,72.8027,172181.0
2024-08-05 13:50:00,74.8,74.87,74.44,74.47,49486.0,72.754,72.8221,72.4039,72.4331,49486.0
2024-08-05 14:00:00,74.46,74.51,73.97,74.07,53647.0,72.4233,72.472,71.9467,72.044,53647.0
2024-08-05 14:10:00,74.07,74.13,73.69,73.95,62273.0,72.044,72.1024,71.6744,71.9273,62273.0
2024-08-05 14:20:00,73.96,74.09,73.77,73.93,50326.0,71.937,72.0635,71.7522,71.9078,50326.0
2024-08-05 14:30:00,73.92,74.21,73.82,73.91,58633.0,71.8981,72.1802,71.8008,71.8884,58633.0
2024-08-05 14:40:00,73.94,74.05,73.28,73.31,69436.0,71.9176,72.0246,71.2756,71.3048,69436.0
2024-08-05 14:50:00,73.34,73.63,73.19,73.23,66036.0,71.334,71.616,71.1881,71.227,66036.0
2024-08-05 15:00:00,73.23,73.8,73.22,73.31,99710.0,71.227,71.7814,71.2173,71.3048,99710.0
2024-08-05 15:10:00,73.31,73.73,73.3,73.5,122285.0,71.3048,71.7133,71.2951,71.4896,122285.0
2024-08-05 15:20:00,73.5,73.96,73.48,73.85,143854.0,71.4896,71.937,71.4701,71.83,143854.0
2024-08-05 15:30:00,73.87,73.96,73.61,73.78,168834.0,71.8495,71.937,71.5966,71.7619,168834.0
2024-08-05 15:40:00,73.79,73.93,73.21,73.38,250899.0,71.7717,71.9078,71.2075,71.3729,250899.0
2024-08-05 15:50:00,73.39,73.9,73.25,73.87,899858.0,71.3826,71.8787,71.2464,71.8495,899858.0
2024-08-06 09:30:00,74.56,74.79,73.74,74.59,141806.0,72.5206,72.7443,71.723,72.5498,141806.0
2024-08-06 09:40:00,74.56,74.59,73.73,74.23,119830.0,72.5206,72.5498,71.7133,72.1996,119830.0
2024-08-06 09:50:00,74.23,75.0,74.09,74.86,129819.0,72.1996,72.9486,72.0635,72.8124,129819.0
2024-08-06 10:00:00,74.89,75.33,74.76,75.27,130886.0,72.8416,73.2695,72.7151,73.2112,130886.0
2024-08-06 10:10:00,75.27,75.28,74.65,74.94,108463.0,73.2112,73.2209,72.6081,72.8902,108463.0
2024-08-06 10:20:00,74.91,74.95,74.4,74.43,125438.0,72.861,72.8999,72.365,72.3942,125438.0
2024-08-06 10:30:00,74.43,74.91,74.21,74.71,114774.0,72.3942,72.861,72.1802,72.6665,114774.0
2024-08-06 10:40:00,74.75,75.29,74.73,75.19,107072.0,72.7054,73.2306,72.686,73.1334,107072.0
2024-08-06 10:50:00,75.2,75.21,74.83,75.03,97376.0,73.1431,73.1528,72.7832,72.9777,97376.0
2024-08-06 11:00:00,75.03,75.21,74.93,75.05,101211.0,72.9777,73.1528,72.8805,72.9972,101211.0
2024-08-06 11:10:00,75.07,75.09,74.71,74.94,70458.0,73.0167,73.0361,72.6665,72.8902,70458.0
2024-08-06 11:20:00,74.91,75.01,74.71,74.72,77291.0,72.861,72.9583,72.6665,72.6762,77291.0
2024-08-06 11:30:00,74.73,75.13,74.68,74.96,50963.0,72.686,73.075,72.6373,72.9097,50963.0
2024-08-06 11:40:00,74.99,75.16,74.64,75.11,60318.0,72.9388,73.1042,72.5984,73.0556,60318.0
2024-08-06 11:50:00,75.11,75.27,75.01,75.1,179370.0,73.0556,73.2112,72.9583,73.0458,179370.0
2024-08-06 12:00:00,75.16,75.55,75.11,75.47,82902.0,73.1042,73.4835,73.0556,73.4057,82902.0
2024-08-06 12:10:00,75.47,75.71,75.44,75.62,47443.0,73.4057,73.6391,73.3765,73.5516,47443.0
2024-08-06 12:20:00,75.63,75.69,75.4,75.47,54372.0,73.5613,73.6197,73.3376,73.4057,54372.0
2024-08-06 12:30:00,75.5,75.91,75.46,75.9,80059.0,73.4349,73.8337,73.396,73.8239,80059.0
2024-08-06 12:40:00,75.88,76.0,75.82,75.86,83878.0,73.8045,73.9212,73.7461,73.785,83878.0
2024-08-06 12:50:00,75.87,76.53,75.86,76.44,74386.0,73.7948,74.4367,73.785,74.3492,74386.0
2024-08-06 13:00:00,76.47,76.73,76.39,76.54,108379.0,74.3784,74.6312,74.3005,74.4464,108379.0
2024-08-06 13:10:00,76.56,76.62,76.26,76.45,89057.0,74.4659,74.5243,74.1741,74.3589,89057.0
2024-08-06 13:20:00,76.47,76.84,76.44,76.8,197160.0,74.3784,74.7382,74.3492,74.6993,197160.0
2024-08-06 13:30:00,76.82,76.89,76.55,76.74,98725.0,74.7188,74.7869,74.4562,74.641,98725.0
2024-08-06 13:40:00,76.72,76.75,76.55,76.66,123379.0,74.6215,74.6507,74.4562,74.5632,123379.0
2024-08-06 13:50:00,76.64,76.66,76.22,76.32,437132.0,74.5437,74.5632,74.1352,74.2325,437132.0
2024-08-06 14:00:00,76.31,76.65,76.25,76.4,119036.0,74.2227,74.5534,74.1644,74.3103,119036.0
2024-08-06 14:10:00,76.38,76.54,76.34,76.54,71205.0,74.2908,74.4464,74.2519,74.4464,71205.0
2024-08-06 14:20:00,76.52,76.87,76.49,76.78,179323.0,74.427,74.7674,74.3978,74.6799,179323.0
2024-08-06 14:30:00,76.8,76.8,76.59,76.7,183680.0,74.6993,74.6993,74.4951,74.6021,183680.0
2024-08-06 14:40:00,76.7,76.82,76.47,76.59,484732.0,74.6021,74.7188,74.3784,74.4951,484732.0
2024-08-06 14:50:00,76.57,76.66,76.1,76.11,63304.0,74.4756,74.5632,74.0185,74.0282,63304.0
2024-08-06 15:00:00,76.1,76.12,75.22,75.56,148708.0,74.0185,74.0379,73.1625,73.4932,148708.0
2024-08-06 15:10:00,75.54,75.77,75.44,75.6,239210.0,73.4738,73.6975,73.3765,73.5322,239210.0
2024-08-06 15:20:00,75.6,76.0,75.47,75.49,424422.0,73.5322,73.9212,73.4057,73.4252,424422.0
2024-08-06 15:30:00,75.51,75.77,75.39,75.7,119217.0,73.4446,73.6975,73.3279,73.6294,119217.0
2024-08-06 15:40:00,75.69,75.9,75.22,75.41,412483.0,73.6197,73.8239,73.1625,73.3474,412483.0
2024-08-06 15:50:00,75.34,75.44,74.62,74.65,645621.0,73.2793,73.3765,72.579,72.6081,645621.0
2024-08-07 09:30:00,76.99,76.99,75.8,75.87,189227.0,74.8841,74.8841,73.7267,73.7948,189227.0
2024-08-07 09:40:00,75.85,76.39,75.8,76.31,129490.0,73.7753,74.3005,73.7267,74.2227,129490.0
2024-08-07 09:50:00,76.31,76.45,75.89,76.16,88628.0,74.2227,74.3589,73.8142,74.0768,88628.0
2024-08-07 10:00:00,76.19,76.29,75.96,76.18,354467.0,74.106,74.2033,73.8823,74.0963,354467.0
2024-08-07 10:10:00,76.16,76.46,75.62,75.64,81500.0,74.0768,74.3686,73.5516,73.5711,81500.0
2024-08-07 10:20:00,75.67,75.99,75.03,75.04,75563.0,73.6002,73.9115,72.9777,72.9875,75563.0
2024-08-07 10:30:00,75.03,75.28,74.89,74.93,39166.0,72.9777,73.2209,72.8416,72.8805,39166.0
2024-08-07 10:40:00,74.94,75.26,74.7,75.15,60990.0,72.8902,73.2015,72.6568,73.0945,60990.0
2024-08-07 10:50:00,75.13,75.2,74.94,75.0,59876.0,73.075,73.1431,72.8902,72.9486,59876.0
2024-08-07 11:00:00,75.05,75.31,74.82,75.26,62817.0,72.9972,73.2501,72.7735,73.2015,62817.0
2024-08-07 11:10:00,75.28,75.33,74.97,75.1,46000.0,73.2209,73.2695,72.9194,73.0458,46000.0
2024-08-07 11:20:00,75.05,75.33,74.88,75.28,36330.0,72.9972,73.2695,72.8318,73.2209,36330.0
2024-08-07 11:30:00,75.33,75.57,75.23,75.23,72911.0,73.2695,73.503,73.1723,73.1723,72911.0
2024-08-07 11:40:00,75.2,75.21,74.37,74.44,44458.0,73.1431,73.1528,72.3358,72.4039,44458.0
2024-08-07 11:50:00,74.44,74.96,74.42,74.78,58755.0,72.4039,72.9097,72.3844,72.7346,58755.0
2024-08-07 12:00:00,74.75,74.79,74.21,74.53,90725.0,72.7054,72.7443,72.1802,72.4914,90725.0
2024-08-07 12:10:00,74.53,74.64,74.33,74.64,68224.0,72.4914,72.5984,72.2969,72.5984,68224.0
2024-08-07 12:20:00,74.64,75.05,74.55,74.95,134242.0,72.5984,72.9972,72.5109,72.8999,134242.0
2024-08-07 12:30:00,74.96,74.98,74.53,74.7,38958.0,72.9097,72.9291,72.4914,72.6568,38958.0
2024-08-07 12:40:00,74.7,74.79,74.21,74.26,85129.0,72.6568,72.7443,72.1802,72.2288,85129.0
2024-08-07 12:50:00,74.24,74.39,74.04,74.28,61105.0,72.2094,72.3553,72.0148,72.2483,61105.0
2024-08-07 13:00:00,74.28,74.35,73.86,73.92,131035.0,72.2483,72.3163,71.8397,71.8981,131035.0
2024-08-07 13:10:00,73.94,74.01,73.56,73.62,69175.0,71.9176,71.9856,71.548,71.6063,69175.0
2024-08-07 13:20:00,73.71,73.98,73.6,73.71,39477.0,71.6939,71.9565,71.5869,71.6939,39477.0
2024-08-07 13:30:00,73.67,73.95,73.5,73.64,84586.0,71.6549,71.9273,71.4896,71.6258,84586.0
2024-08-07 13:40:00,73.63,73.68,73.22,73.31,50209.0,71.616,71.6647,71.2173,71.3048,50209.0
2024-08-07 13:50:00,73.31,73.43,73.09,73.19,38505.0,71.3048,71.4215,71.0908,71.1881,38505.0
2024-08-07 14:00:00,73.15,73.16,72.61,72.61,56140.0,71.1492,71.1589,70.6239,70.6239,56140.0
2024-08-07 14:10:00,72.61,72.66,72.26,72.33,61263.0,70.6239,70.6726,70.2835,70.3516,61263.0
2024-08-07 14:20:00,72.32,72.81,72.32,72.76,70959.0,70.3419,70.8185,70.3419,70.7698,70959.0
2024-08-07 14:30:00,72.74,72.92,72.6,72.66,64701.0,70.7504,70.9255,70.6142,70.6726,64701.0
2024-08-07 14:40:00,72.65,72.77,72.27,72.52,58619.0,70.6628,70.7796,70.2932,70.5364,58619.0
2024-08-07 14:50:00,72.47,72.64,72.36,72.43,44462.0,70.4878,70.6531,70.3808,70.4489,44462.0
2024-08-07 15:00:00,72.44,73.05,72.36,72.83,54810.0,70.4586,71.0519,70.3808,70.8379,54810.0
2024-08-07 15:10:00,72.83,72.89,72.4,72.62,67358.0,70.8379,70.8963,70.4197,70.6337,67358.0
2024-08-07 15:20:00,72.63,72.75,72.18,72.38,64297.0,70.6434,70.7601,70.2057,70.4002,64297.0
2024-08-07 15:30:00,72.36,72.52,72.21,72.41,98594.0,70.3808,70.5364,70.2349,70.4294,98594.0
2024-08-07 15:40:00,72.4,72.57,72.33,72.49,127787.0,70.4197,70.585,70.3516,70.5072,127787.0
2024-08-07 15:50:00,72.51,72.54,71.76,71.99,709068.0,70.5267,70.5559,69.7972,70.0209,709068.0
2024-08-08 09:30:00,74.35,74.87,73.95,74.42,284355.0,72.3163,72.8221,71.9273,72.3844,284355.0
2024-08-08 09:40:00,74.46,74.78,73.64,73.81,300661.0,72.4233,72.7346,71.6258,71.7911,300661.0
2024-08-08 09:50:00,73.77,74.31,73.53,74.31,163032.0,71.7522,72.2774,71.5188,72.2774,163032.0
2024-08-08 10:00:00,74.16,74.82,74.0,74.43,74131.0,72.1315,72.7735,71.9759,72.3942,74131.0
2024-08-08 10:10:00,74.4,75.15,74.32,75.01,91602.0,72.365,73.0945,72.2872,72.9583,91602.0
2024-08-08 10:20:00,75.01,75.72,74.89,75.67,71875.0,72.9583,73.6489,72.8416,73.6002,71875.0
2024-08-08 10:30:00,75.7,75.76,75.39,75.64,91296.0,73.6294,73.6878,73.3279,73.5711,91296.0
2024-08-08 10:40:00,75.62,75.76,75.41,75.73,70896.0,73.5516,73.6878,73.3474,73.6586,70896.0
2024-08-08 10:50:00,75.75,75.98,75.63,75.96,63353.0,73.6781,73.9018,73.5613,73.8823,63353.0
2024-08-08 11:00:00,75.97,76.27,75.86,76.21,179159.0,73.892,74.1838,73.785,74.1255,179159.0
2024-08-08 11:10:00,76.25,76.28,75.63,75.66,84502.0,74.1644,74.1936,73.5613,73.5905,84502.0
2024-08-08 11:20:00,75.66,76.26,75.66,76.12,103191.0,73.5905,74.1741,73.5905,74.0379,103191.0
2024-08-08 11:30:00,76.11,76.34,76.08,76.13,39937.0,74.0282,74.2519,73.999,74.0477,39937.0
2024-08-08 11:40:00,76.12,76.47,76.09,76.18,90836.0,74.0379,74.3784,74.0088,74.0963,90836.0
2024-08-08 11:50:00,76.2,76.56,76.2,76.41,50342.0,74.1157,74.4659,74.1157,74.32,50342.0
2024-08-08 12:00:00,76.4,76.74,76.38,76.62,39455.0,74.3103,74.641,74.2908,74.5243,39455.0
2024-08-08 12:10:00,76.6,76.75,76.46,76.55,73960.0,74.5048,74.6507,74.3686,74.4562,73960.0
2024-08-08 12:20:00,76.57,76.8,76.55,76.77,66308.0,74.4756,74.6993,74.4562,74.6702,66308.0
2024-08-08 12:30:00,76.75,76.76,76.14,76.17,59829.0,74.6507,74.6604,74.0574,74.0866,59829.0
2024-08-08 12:40:00,76.2,76.43,76.06,76.43,42729.0,74.1157,74.3395,73.9796,74.3395,42729.0
2024-08-08 12:50:00,76.42,76.44,76.14,76.27,33550.0,74.3297,74.3492,74.0574,74.1838,33550.0
2024-08-08 13:00:00,76.28,76.32,75.99,76.27,44746.0,74.1936,74.2325,73.9115,74.1838,44746.0
2024-08-08 13:10:00,76.27,76.55,76.22,76.55,38497.0,74.1838,74.4562,74.1352,74.4562,38497.0
2024-08-08 13:20:00,76.51,76.98,76.47,76.96,62756.0,74.4173,74.8744,74.3784,74.855,62756.0
2024-08-08 13:30:00,76.95,77.11,76.85,76.92,87582.0,74.8452,75.0009,74.748,74.816,87582.0
2024-08-08 13:40:00,76.9,77.22,76.89,77.22,98659.0,74.7966,75.1078,74.7869,75.1078,98659.0
2024-08-08 13:50:00,77.23,77.4,77.05,77.14,112570.0,75.1176,75.2829,74.9425,75.03,112570.0
2024-08-08 14:00:00,77.11,77.31,76.96,77.15,91162.0,75.0009,75.1954,74.855,75.0398,91162.0
2024-08-08 14:10:00,77.15,77.21,76.78,76.85,46784.0,75.0398,75.0981,74.6799,74.748,46784.0
2024-08-08 14:20:00,76.81,76.92,76.56,76.56,53157.0,74.7091,74.816,74.4659,74.4659,53157.0
2024-08-08 14:30:00,76.57,76.76,76.39,76.42,60911.0,74.4756,74.6604,74.3005,74.3297,60911.0
2024-08-08 14:40:00,76.42,76.46,76.21,76.36,56551.0,74.3297,74.3686,74.1255,74.2714,56551.0
2024-08-08 14:50:00,76.36,76.59,76.32,76.47,69609.0,74.2714,74.4951,74.2325,74.3784,69609.0
2024-08-08 15:00:00,76.47,76.47,76.04,76.2,57469.0,74.3784,74.3784,73.9601,74.1157,57469.0
2024-08-08 15:10:00,76.19,76.22,76.08,76.15,53193.0,74.106,74.1352,73.999,74.0671,53193.0
2024-08-08 15:20:00,76.16,76.49,76.13,76.19,95699.0,74.0768,74.3978,74.0477,74.106,95699.0
2024-08-08 15:30:00,76.17,76.33,76.0,76.29,191989.0,74.0866,74.2422,73.9212,74.2033,191989.0
2024-08-08 15:40:00,76.28,77.22,76.28,77.2,243948.0,74.1936,75.1078,74.1936,75.0884,243948.0
2024-08-08 15:50:00,77.17,77.43,76.54,77.31,943442.0,75.0592,75.3121,74.4464,75.1954,943442.0
2024-08-09 09:30:00,76.09,76.95,75.92,76.21,67971.0,74.0088,74.8452,73.8434,74.1255,67971.0
2024-08-09 09:40:00,76.23,76.23,75.68,75.72,128180.0,74.1449,74.1449,73.61,73.6489,128180.0
2024-08-09 09:50:00,75.72,75.88,75.25,75.25,29926.0,73.6489,73.8045,73.1917,73.1917,29926.0
2024-08-09 10:00:00,75.25,75.64,75.06,75.22,96927.0,73.1917,73.5711,73.0069,73.1625,96927.0
2024-08-09 10:10:00,75.22,76.05,75.22,75.64,53068.0,73.1625,73.9698,73.1625,73.5711,53068.0
2024-08-09 10:20:00,75.68,75.87,75.47,75.5,52700.0,73.61,73.7948,73.4057,73.4349,52700.0
2024-08-09 10:30:00,75.47,75.55,75.14,75.52,83334.0,73.4057,73.4835,73.0847,73.4543,83334.0
2024-08-09 10:40:00,75.54,75.74,75.36,75.53,72667.0,73.4738,73.6683,73.2987,73.4641,72667.0
2024-08-09 10:50:00,75.5,75.85,75.49,75.5,122768.0,73.4349,73.7753,73.4252,73.4349,122768.0
2024-08-09 11:00:00,75.5,75.89,75.49,75.71,23593.0,73.4349,73.8142,73.4252,73.6391,23593.0
2024-08-09 11:10:00,75.74,75.74,75.56,75.68,27317.0,73.6683,73.6683,73.4932,73.61,27317.0
2024-08-09 11:20:00,75.7,75.7,75.26,75.27,49162.0,73.6294,73.6294,73.2015,73.2112,49162.0
2024-08-09 11:30:00,75.27,75.41,75.17,75.2,37539.0,73.2112,73.3474,73.1139,73.1431,37539.0
2024-08-09 11:40:00,75.22,75.41,75.18,75.37,68205.0,73.1625,73.3474,73.1236,73.3084,68205.0
2024-08-09 11:50:00,75.4,75.47,75.04,75.1,41515.0,73.3376,73.4057,72.9875,73.0458,41515.0
2024-08-09 12:00:00,75.1,75.2,75.06,75.14,22783.0,73.0458,73.1431,73.0069,73.0847,22783.0
2024-08-09 12:10:00,75.12,75.32,74.98,75.32,32683.0,73.0653,73.2598,72.9291,73.2598,32683.0
2024-08-09 12:20:00,75.35,75.51,75.34,75.49,43055.0,73.289,73.4446,73.2793,73.4252,43055.0
2024-08-09 12:30:00,75.49,75.76,75.47,75.7,28113.0,73.4252,73.6878,73.4057,73.6294,28113.0
2024-08-09 12:40:00,75.7,75.71,75.46,75.7,43844.0,73.6294,73.6391,73.396,73.6294,43844.0
2024-08-09 12:50:00,75.69,75.74,75.55,75.58,45637.0,73.6197,73.6683,73.4835,73.5127,45637.0
2024-08-09 13:00:00,75.58,75.76,75.55,75.76,31504.0,73.5127,73.6878,73.4835,73.6878,31504.0
2024-08-09 13:10:00,75.76,76.24,75.75,76.19,24141.0,73.6878,74.1546,73.6781,74.106,24141.0
2024-08-09 13:20:00,76.18,76.36,75.99,76.35,33071.0,74.0963,74.2714,73.9115,74.2616,33071.0
2024-08-09 13:30:00,76.35,76.56,76.25,76.56,85576.0,74.2616,74.4659,74.1644,74.4659,85576.0
2024-08-09 13:40:00,76.57,76.66,76.28,76.3,37874.0,74.4756,74.5632,74.1936,74.213,37874.0
2024-08-09 13:50:00,76.31,76.33,76.03,76.17,30346.0,74.2227,74.2422,73.9504,74.0866,30346.0
2024-08-09 14:00:00,76.17,76.36,76.12,76.36,25117.0,74.0866,74.2714,74.0379,74.2714,25117.0
2024-08-09 14:10:00,76.36,76.36,76.03,76.12,24714.0,74.2714,74.2714,73.9504,74.0379,24714.0
2024-08-09 14:20:00,76.12,76.17,76.0,76.06,17876.0,74.0379,74.0866,73.9212,73.9796,17876.0
2024-08-09 14:30:00,76.03,76.12,75.94,76.07,21988.0,73.9504,74.0379,73.8629,73.9893,21988.0
2024-08-09 14:40:00,76.07,76.17,76.02,76.06,15707.0,73.9893,74.0866,73.9407,73.9796,15707.0
2024-08-09 14:50:00,76.06,76.11,75.89,76.09,24847.0,73.9796,74.0282,73.8142,74.0088,24847.0
2024-08-09 15:00:00,76.07,76.13,75.88,76.08,29238.0,73.9893,74.0477,73.8045,73.999,29238.0
2024-08-09 15:10:00,76.07,76.2,76.01,76.2,34353.0,73.9893,74.1157,73.9309,74.1157,34353.0
2024-08-09 15:20:00,76.18,76.28,75.91,76.21,60043.0,74.0963,74.1936,73.8337,74.1255,60043.0
2024-08-09 15:30:00,76.21,76.4,76.2,76.28,41189.0,74.1255,74.3103,74.1157,74.1936,41189.0
2024-08-09 15:40:00,76.29,76.37,76.15,76.23,83611.0,74.2033,74.2811,74.0671,74.1449,83611.0
2024-08-09 15:50:00,76.22,76.31,75.83,76.13,406331.0,74.1352,74.2227,73.7559,74.0477,406331.0
2024-08-12 09:30:00,76.34,76.67,75.62,75.89,87719.0,74.2519,74.5729,73.5516,73.8142,87719.0
2024-08-12 09:40:00,75.98,76.03,75.56,75.58,153504.0,73.9018,73.9504,73.4932,73.5127,153504.0
2024-08-12 09:50:00,75.58,75.84,74.96,75.38,52000.0,73.5127,73.7656,72.9097,73.3182,52000.0
2024-08-12 10:00:00,75.38,76.0,75.28,76.0,46149.0,73.3182,73.9212,73.2209,73.9212,46149.0
2024-08-12 10:10:00,75.98,76.12,75.83,76.12,88031.0,73.9018,74.0379,73.7559,74.0379,88031.0
2024-08-12 10:20:00,76.13,76.68,76.01,76.45,49024.0,74.0477,74.5826,73.9309,74.3589,49024.0
2024-08-12 10:30:00,76.37,76.72,76.3,76.66,36521.0,74.2811,74.6215,74.213,74.5632,36521.0
2024-08-12 10:40:00,76.67,76.72,76.36,76.62,44681.0,74.5729,74.6215,74.2714,74.5243,44681.0
2024-08-12 10:50:00,76.61,76.61,76.41,76.51,45334.0,74.5145,74.5145,74.32,74.4173,45334.0
2024-08-12 11:00:00,76.54,76.85,76.44,76.55,41015.0,74.4464,74.748,74.3492,74.4562,41015.0
2024-08-12 11:10:00,76.57,76.9,76.57,76.8,35211.0,74.4756,74.7966,74.4756,74.6993,35211.0
2024-08-12 11:20:00,76.81,76.86,76.07,76.32,73126.0,74.7091,74.7577,73.9893,74.2325,73126.0
2024-08-12 11:30:00,76.3,76.3,75.85,76.0,47272.0,74.213,74.213,73.7753,73.9212,47272.0
2024-08-12 11:40:00,75.98,76.29,75.94,76.28,128695.0,73.9018,74.2033,73.8629,74.1936,128695.0
2024-08-12 11:50:00,76.32,76.71,76.29,76.65,76376.0,74.2325,74.6118,74.2033,74.5534,76376.0
2024-08-12 12:00:00,76.65,76.71,76.43,76.47,78527.0,74.5534,74.6118,74.3395,74.3784,78527.0
2024-08-12 12:10:00,76.48,76.51,76.12,76.26,29772.0,74.3881,74.4173,74.0379,74.1741,29772.0
2024-08-12 12:20:00,76.25,76.35,76.19,76.22,30404.0,74.1644,74.2616,74.106,74.1352,30404.0
2024-08-12 12:30:00,76.2,76.24,75.9,76.06,98154.0,74.1157,74.1546,73.8239,73.9796,98154.0
2024-08-12 12:40:00,76.08,76.11,75.82,75.96,31662.0,73.999,74.0282,73.7461,73.8823,31662.0
2024-08-12 12:50:00,75.95,75.99,75.61,75.62,27732.0,73.8726,73.9115,73.5419,73.5516,27732.0
2024-08-12 13:00:00,75.59,75.66,75.49,75.55,17155.0,73.5224,73.5905,73.4252,73.4835,17155.0
2024-08-12 13:10:00,75.48,75.68,75.45,75.68,27989.0,73.4154,73.61,73.3863,73.61,27989.0
2024-08-12 13:20:00,75.69,75.79,75.52,75.64,22416.0,73.6197,73.717,73.4543,73.5711,22416.0
2024-08-12 13:30:00,75.63,75.76,75.55,75.62,17305.0,73.5613,73.6878,73.4835,73.5516,17305.0
2024-08-12 13:40:00,75.62,75.72,75.56,75.56,31081.0,73.5516,73.6489,73.4932,73.4932,31081.0
2024-08-12 13:50:00,75.55,75.84,75.54,75.8,98785.0,73.4835,73.7656,73.4738,73.7267,98785.0
2024-08-12 14:00:00,75.8,75.92,75.72,75.74,17081.0,73.7267,73.8434,73.6489,73.6683,17081.0
2024-08-12 14:10:00,75.79,75.81,75.66,75.71,16179.0,73.717,73.7364,73.5905,73.6391,16179.0
2024-08-12 14:20:00,75.73,75.85,75.67,75.69,27065.0,73.6586,73.7753,73.6002,73.6197,27065.0
2024-08-12 14:30:00,75.68,75.77,75.59,75.75,33870.0,73.61,73.6975,73.5224,73.6781,33870.0
2024-08-12 14:40:00,75.74,75.76,75.65,75.7,24176.0,73.6683,73.6878,73.5808,73.6294,24176.0
2024-08-12 14:50:00,75.7,75.93,75.65,75.92,69861.0,73.6294,73.8531,73.5808,73.8434,69861.0
2024-08-12 15:00:00,75.9,75.91,75.73,75.82,13799.0,73.8239,73.8337,73.6586,73.7461,13799.0
2024-08-12 15:10:00,75.82,75.98,75.73,75.94,24899.0,73.7461,73.9018,73.6586,73.8629,24899.0
2024-08-12 15:20:00,75.96,76.04,75.85,75.97,33271.0,73.8823,73.9601,73.7753,73.892,33271.0
2024-08-12 15:30:00,75.99,76.11,75.89,75.96,50106.0,73.9115,74.0282,73.8142,73.8823,50106.0
2024-08-12 15:40:00,75.97,76.06,75.89,75.94,73953.0,73.892,73.9796,73.8142,73.8629,73953.0
2024-08-12 15:50:00,75.92,76.47,75.85,76.45,478140.0,73.8434,74.3784,73.7753,74.3589,478140.0
2024-08-13 09:30:00,76.8,76.99,76.21,76.22,73499.0,74.6993,74.8841,74.1255,74.1352,73499.0
2024-08-13 09:40:00,76.28,77.05,76.27,77.05,33806.0,74.1936,74.9425,74.1838,74.9425,33806.0
2024-08-13 09:50:00,77.1,77.23,76.89,77.09,27255.0,74.9911,75.1176,74.7869,74.9814,27255.0
2024-08-13 10:00:00,77.03,77.06,76.36,76.41,47579.0,74.923,74.9522,74.2714,74.32,47579.0
2024-08-13 10:10:00,76.44,76.63,76.28,76.46,42879.0,74.3492,74.534,74.1936,74.3686,42879.0
2024-08-13 10:20:00,76.49,76.55,76.31,76.46,32604.0,74.3978,74.4562,74.2227,74.3686,32604.0
2024-08-13 10:30:00,76.49,76.5,76.16,76.33,42310.0,74.3978,74.4075,74.0768,74.2422,42310.0
2024-08-13 10:40:00,76.33,76.77,76.31,76.77,41886.0,74.2422,74.6702,74.2227,74.6702,41886.0
2024-08-13 10:50:00,76.77,76.83,76.68,76.76,53128.0,74.6702,74.7285,74.5826,74.6604,53128.0
2024-08-13 11:00:00,76.78,76.91,76.7,76.83,48414.0,74.6799,74.8063,74.6021,74.7285,48414.0
2024-08-13 11:10:00,76.83,77.15,76.8,77.09,38793.0,74.7285,75.0398,74.6993,74.9814,38793.0
2024-08-13 11:20:00,77.11,77.41,77.09,77.39,80890.0,75.0009,75.2926,74.9814,75.2732,80890.0
2024-08-13 11:30:00,77.4,77.54,77.3,77.51,28989.0,75.2829,75.4191,75.1857,75.3899,28989.0
2024-08-13 11:40:00,77.51,77.66,77.47,77.55,72700.0,75.3899,75.5358,75.351,75.4288,72700.0
2024-08-13 11:50:00,77.55,77.83,77.52,77.77,56822.0,75.4288,75.7012,75.3996,75.6428,56822.0
2024-08-13 12:00:00,77.77,77.9,77.66,77.84,20563.0,75.6428,75.7692,75.5358,75.7109,20563.0
2024-08-13 12:10:00,77.84,78.02,77.74,78.01,47530.0,75.7109,75.886,75.6136,75.8762,47530.0
2024-08-13 12:20:00,77.98,78.34,77.96,78.24,248555.0,75.8471,76.1972,75.8276,76.0999,248555.0
2024-08-13 12:30:00,78.25,78.32,78.11,78.29,40281.0,76.1097,76.1778,75.9735,76.1486,40281.0
2024-08-13 12:40:00,78.3,78.58,78.24,78.56,45019.0,76.1583,76.4306,76.0999,76.4112,45019.0
2024-08-13 12:50:00,78.56,78.62,78.48,78.6,55431.0,76.4112,76.4695,76.3334,76.4501,55431.0
2024-08-13 13:00:00,78.61,78.77,78.54,78.77,54927.0,76.4598,76.6154,76.3917,76.6154,54927.0
2024-08-13 13:10:00,78.77,78.91,78.68,78.88,46856.0,76.6154,76.7516,76.5279,76.7224,46856.0
2024-08-13 13:20:00,78.86,78.98,78.62,78.75,170753.0,76.703,76.8197,76.4695,76.596,170753.0
2024-08-13 13:30:00,78.75,78.9,78.5,78.54,43621.0,76.596,76.7419,76.3528,76.3917,43621.0
2024-08-13 13:40:00,78.55,78.81,78.2,78.53,145904.0,76.4015,76.6544,76.061,76.382,145904.0
2024-08-13 13:50:00,78.53,78.77,78.4,78.76,95888.0,76.382,76.6154,76.2556,76.6057,95888.0
2024-08-13 14:00:00,78.77,78.84,78.64,78.83,35653.0,76.6154,76.6835,76.489,76.6738,35653.0
2024-08-13 14:10:00,78.81,78.94,78.56,78.67,52475.0,76.6544,76.7808,76.4112,76.5182,52475.0
2024-08-13 14:20:00,78.67,78.88,78.65,78.82,50564.0,76.5182,76.7224,76.4987,76.6641,50564.0
2024-08-13 14:30:00,78.82,78.94,78.7,78.91,43711.0,76.6641,76.7808,76.5474,76.7516,43711.0
2024-08-13 14:40:00,78.91,78.93,78.64,78.75,54865.0,76.7516,76.7711,76.489,76.596,54865.0
2024-08-13 14:50:00,78.74,78.88,78.66,78.86,47725.0,76.5863,76.7224,76.5085,76.703,47725.0
2024-08-13 15:00:00,78.84,78.84,78.48,78.56,73030.0,76.6835,76.6835,76.3334,76.4112,73030.0
2024-08-13 15:10:00,78.55,78.64,78.19,78.26,126600.0,76.4015,76.489,76.0513,76.1194,126600.0
2024-08-13 15:20:00,78.27,78.59,78.17,78.58,91166.0,76.1291,76.4404,76.0319,76.4306,91166.0
2024-08-13 15:30:00,78.57,78.94,78.57,78.82,118178.0,76.4209,76.7808,76.4209,76.6641,118178.0
2024-08-13 15:40:00,78.76,79.27,78.76,79.25,125219.0,76.6057,77.1018,76.6057,77.0823,125219.0
2024-08-13 15:50:00,79.23,79.44,78.83,79.16,715234.0,77.0629,77.2671,76.6738,76.9948,715234.0
2024-08-14 09:30:00,79.13,79.22,78.71,79.13,138320.0,76.9656,77.0531,76.5571,76.9656,138320.0
2024-08-14 09:40:00,79.1,79.19,78.0,78.15,122500.0,76.9364,77.024,75.8665,76.0124,122500.0
2024-08-14 09:50:00,78.16,78.29,77.35,77.49,96637.0,76.0221,76.1486,75.2343,75.3705,96637.0
2024-08-14 10:00:00,77.51,77.93,77.34,77.59,222202.0,75.3899,75.7984,75.2246,75.4677,222202.0
2024-08-14 10:10:00,77.58,77.6,76.92,77.34,197714.0,75.458,75.4774,74.816,75.2246,197714.0
2024-08-14 10:20:00,77.34,77.52,77.1,77.2,73050.0,75.2246,75.3996,74.9911,75.0884,73050.0
2024-08-14 10:30:00,77.24,77.27,76.72,76.85,97779.0,75.1273,75.1565,74.6215,74.748,97779.0
2024-08-14 10:40:00,76.84,77.43,76.83,77.39,66333.0,74.7382,75.3121,74.7285,75.2732,66333.0
2024-08-14 10:50:00,77.41,77.68,77.26,77.58,40573.0,75.2926,75.5553,75.1467,75.458,40573.0
2024-08-14 11:00:00,77.62,77.7,77.28,77.37,61287.0,75.4969,75.5747,75.1662,75.2537,61287.0
2024-08-14 11:10:00,77.37,77.58,77.36,77.48,43204.0,75.2537,75.458,75.244,75.3607,43204.0
2024-08-14 11:20:00,77.47,77.6,77.42,77.59,51354.0,75.351,75.4774,75.3024,75.4677,51354.0
2024-08-14 11:30:00,77.59,78.13,77.59,78.05,58552.0,75.4677,75.993,75.4677,75.9151,58552.0
2024-08-14 11:40:00,78.05,78.22,78.02,78.15,41397.0,75.9151,76.0805,75.886,76.0124,41397.0
2024-08-14 11:50:00,78.15,78.57,78.09,78.52,59913.0,76.0124,76.4209,75.954,76.3723,59913.0
2024-08-14 12:00:00,78.51,78.57,78.39,78.41,28772.0,76.3626,76.4209,76.2458,76.2653,28772.0
2024-08-14 12:10:00,78.41,78.41,77.87,77.92,32322.0,76.2653,76.2653,75.7401,75.7887,32322.0
2024-08-14 12:20:00,77.91,78.05,77.54,77.76,66340.0,75.779,75.9151,75.4191,75.6331,66340.0
2024-08-14 12:30:00,77.75,77.93,77.63,77.92,45860.0,75.6233,75.7984,75.5066,75.7887,45860.0
2024-08-14 12:40:00,77.94,78.02,77.63,77.87,79985.0,75.8081,75.886,75.5066,75.7401,79985.0
2024-08-14 12:50:00,77.89,77.97,77.8,77.91,27707.0,75.7595,75.8373,75.672,75.779,27707.0
2024-08-14 13:00:00,77.87,78.16,77.8,78.12,20695.0,75.7401,76.0221,75.672,75.9832,20695.0
2024-08-14 13:10:00,78.1,78.17,77.92,78.11,21667.0,75.9638,76.0319,75.7887,75.9735,21667.0
2024-08-14 13:20:00,78.11,78.17,78.0,78.15,46516.0,75.9735,76.0319,75.8665,76.0124,46516.0
2024-08-14 13:30:00,78.17,78.22,78.0,78.01,27626.0,76.0319,76.0805,75.8665,75.8762,27626.0
2024-08-14 13:40:00,78.03,78.05,77.84,77.96,43115.0,75.8957,75.9151,75.7109,75.8276,43115.0
2024-08-14 13:50:00,77.98,78.09,77.93,78.0,20341.0,75.8471,75.954,75.7984,75.8665,20341.0
2024-08-14 14:00:00,77.99,77.99,77.73,77.75,36640.0,75.8568,75.8568,75.6039,75.6233,36640.0
2024-08-14 14:10:00,77.73,77.82,77.68,77.72,31982.0,75.6039,75.6914,75.5553,75.5942,31982.0
2024-08-14 14:20:00,77.72,77.84,77.71,77.77,26634.0,75.5942,75.7109,75.5844,75.6428,26634.0
2024-08-14 14:30:00,77.77,77.8,77.64,77.76,25779.0,75.6428,75.672,75.5164,75.6331,25779.0
2024-08-14 14:40:00,77.76,77.82,77.63,77.7,30195.0,75.6331,75.6914,75.5066,75.5747,30195.0
2024-08-14 14:50:00,77.7,78.02,77.7,77.95,52728.0,75.5747,75.886,75.5747,75.8179,52728.0
2024-08-14 15:00:00,77.95,77.95,77.66,77.66,41966.0,75.8179,75.8179,75.5358,75.5358,41966.0
2024-08-14 15:10:00,77.66,77.74,77.43,77.51,49133.0,75.5358,75.6136,75.3121,75.3899,49133.0
2024-08-14 15:20:00,77.52,77.57,77.38,77.49,53051.0,75.3996,75.4483,75.2635,75.3705,53051.0
2024-08-14 15:30:00,77.5,77.51,77.37,77.48,59976.0,75.3802,75.3899,75.2537,75.3607,59976.0
2024-08-14 15:40:00,77.48,77.76,77.42,77.76,90322.0,75.3607,75.6331,75.3024,75.6331,90322.0
2024-08-14 15:50:00,77.77,78.16,77.55,78.08,559166.0,75.6428,76.0221,75.4288,75.9443,559166.0
2024-08-15 09:30:00,80.0,80.02,79.25,79.94,68706.0,77.8118,77.8313,77.0823,77.7534,68706.0
2024-08-15 09:40:00,79.99,80.25,79.84,80.08,83754.0,77.8021,78.055,77.6562,77.8896,83754.0
2024-08-15 09:50:00,80.09,80.16,79.9,80.05,167485.0,77.8993,77.9674,77.7145,77.8604,167485.0
2024-08-15 10:00:00,80.05,80.23,79.72,79.81,144190.0,77.8604,78.0355,77.5395,77.627,144190.0
2024-08-15 10:10:00,79.81,80.03,79.71,79.87,60218.0,77.627,77.841,77.5297,77.6854,60218.0
2024-08-15 10:20:00,79.85,80.13,79.83,79.98,98878.0,77.6659,77.9382,77.6465,77.7924,98878.0
2024-08-15 10:30:00,79.99,80.01,79.66,79.87,78131.0,77.8021,77.8215,77.4811,77.6854,78131.0
2024-08-15 10:40:00,79.86,80.0,79.79,79.94,83473.0,77.6756,77.8118,77.6075,77.7534,83473.0
2024-08-15 10:50:00,79.96,80.0,79.54,79.69,66057.0,77.7729,77.8118,77.3644,77.5103,66057.0
2024-08-15 11:00:00,79.71,80.04,79.65,79.98,100225.0,77.5297,77.8507,77.4714,77.7924,100225.0
2024-08-15 11:10:00,79.98,80.34,79.94,80.28,50802.0,77.7924,78.1425,77.7534,78.0841,50802.0
2024-08-15 11:20:00,80.24,80.28,80.07,80.17,66609.0,78.0452,78.0841,77.8799,77.9772,66609.0
2024-08-15 11:30:00,80.19,80.58,80.12,80.58,83263.0,77.9966,78.3759,77.9285,78.3759,83263.0
2024-08-15 11:40:00,80.59,80.86,80.58,80.74,68290.0,78.3857,78.6483,78.3759,78.5316,68290.0
2024-08-15 11:50:00,80.74,80.87,80.71,80.77,44826.0,78.5316,78.658,78.5024,78.5607,44826.0
2024-08-15 12:00:00,80.78,81.2,80.74,81.11,61483.0,78.5705,78.979,78.5316,78.8914,61483.0
2024-08-15 12:10:00,81.12,81.49,81.12,81.48,81802.0,78.9012,79.261,78.9012,79.2513,81802.0
2024-08-15 12:20:00,81.48,81.57,81.26,81.26,89702.0,79.2513,79.3389,79.0373,79.0373,89702.0
2024-08-15 12:30:00,81.24,81.28,81.05,81.24,36667.0,79.0179,79.0568,78.8331,79.0179,36667.0
2024-08-15 12:40:00,81.25,81.27,80.53,80.6,69198.0,79.0276,79.0471,78.3273,78.3954,69198.0
2024-08-15 12:50:00,80.61,81.07,80.61,81.0,73751.0,78.4051,78.8525,78.4051,78.7845,73751.0
2024-08-15 13:00:00,81.01,81.25,80.96,81.09,77805.0,78.7942,79.0276,78.7455,78.872,77805.0
2024-08-15 13:10:00,81.09,81.13,80.91,80.94,35248.0,78.872,78.9109,78.6969,78.7261,35248.0
2024-08-15 13:20:00,80.92,81.11,80.89,81.03,25823.0,78.7066,78.8914,78.6775,78.8136,25823.0
2024-08-15 13:30:00,81.05,81.21,80.98,81.19,62428.0,78.8331,78.9887,78.765,78.9693,62428.0
2024-08-15 13:40:00,81.2,81.49,81.14,81.3,50772.0,78.979,79.261,78.9206,79.0762,50772.0
2024-08-15 13:50:00,81.31,81.34,81.17,81.22,72243.0,79.086,79.1152,78.9498,78.9984,72243.0
2024-08-15 14:00:00,81.22,81.4,81.18,81.19,43714.0,78.9984,79.1735,78.9595,78.9693,43714.0
2024-08-15 14:10:00,81.2,81.33,81.02,81.25,43145.0,78.979,79.1054,78.8039,79.0276,43145.0
2024-08-15 14:20:00,81.26,81.33,81.19,81.25,51489.0,79.0373,79.1054,78.9693,79.0276,51489.0
2024-08-15 14:30:00,81.23,81.37,81.23,81.3,88844.0,79.0082,79.1443,79.0082,79.0762,88844.0
2024-08-15 14:40:00,81.3,81.36,81.17,81.25,61099.0,79.0762,79.1346,78.9498,79.0276,61099.0
2024-08-15 14:50:00,81.23,81.23,80.97,81.05,54611.0,79.0082,79.0082,78.7553,78.8331,54611.0
2024-08-15 15:00:00,81.02,81.12,80.81,81.07,85445.0,78.8039,78.9012,78.5996,78.8525,85445.0
2024-08-15 15:10:00,81.06,81.08,80.91,81.05,63462.0,78.8428,78.8623,78.6969,78.8331,63462.0
2024-08-15 15:20:00,81.06,81.23,80.99,81.1,70492.0,78.8428,79.0082,78.7747,78.8817,70492.0
2024-08-15 15:30:00,81.1,81.32,81.05,81.25,138003.0,78.8817,79.0957,78.8331,79.0276,138003.0
2024-08-15 15:40:00,81.25,81.52,81.08,81.11,159851.0,79.0276,79.2902,78.8623,78.8914,159851.0
2024-08-15 15:50:00,81.1,81.45,80.89,81.34,730320.0,78.8817,79.2221,78.6775,79.1152,730320.0
2024-08-16 09:30:00,81.24,81.66,80.5,81.17,293650.0,79.0179,79.4264,78.2981,78.9498,293650.0
2024-08-16 09:40:00,81.15,81.42,80.52,80.73,124484.0,78.9303,79.193,78.3176,78.5218,124484.0
2024-08-16 09:50:00,80.67,81.3,80.57,80.91,66859.0,78.4635,79.0762,78.3662,78.6969,66859.0
2024-08-16 10:00:00,80.88,81.09,80.8,80.96,30805.0,78.6677,78.872,78.5899,78.7455,30805.0
2024-08-16 10:10:00,80.91,81.61,80.81,81.5,67011.0,78.6969,79.3778,78.5996,79.2708,67011.0
2024-08-16 10:20:00,81.47,81.58,81.28,81.47,41426.0,79.2416,79.3486,79.0568,79.2416,41426.0
2024-08-16 10:30:00,81.5,81.83,81.33,81.34,49045.0,79.2708,79.5917,79.1054,79.1152,49045.0
2024-08-16 10:40:00,81.35,81.36,80.79,80.85,48881.0,79.1249,79.1346,78.5802,78.6386,48881.0
2024-08-16 10:50:00,80.88,81.1,80.82,80.91,50325.0,78.6677,78.8817,78.6094,78.6969,50325.0
2024-08-16 11:00:00,80.91,81.07,80.86,80.98,18701.0,78.6969,78.8525,78.6483,78.765,18701.0
2024-08-16 11:10:00,80.99,81.0,80.74,80.91,34244.0,78.7747,78.7845,78.5316,78.6969,34244.0
2024-08-16 11:20:00,80.91,80.93,80.76,80.88,32616.0,78.6969,78.7164,78.551,78.6677,32616.0
2024-08-16 11:30:00,80.87,80.92,80.7,80.7,19946.0,78.658,78.7066,78.4927,78.4927,19946.0
2024-08-16 11:40:00,80.72,80.8,80.66,80.76,23744.0,78.5121,78.5899,78.4538,78.551,23744.0
2024-08-16 11:50:00,80.74,80.8,80.63,80.74,28796.0,78.5316,78.5899,78.4246,78.5316,28796.0
2024-08-16 12:00:00,80.71,80.76,80.59,80.73,65841.0,78.5024,78.551,78.3857,78.5218,65841.0
2024-08-16 12:10:00,80.73,80.93,80.73,80.82,36945.0,78.5218,78.7164,78.5218,78.6094,36945.0
2024-08-16 12:20:00,80.8,80.93,80.75,80.89,60773.0,78.5899,78.7164,78.5413,78.6775,60773.0
2024-08-16 12:30:00,80.88,81.0,80.85,80.93,36791.0,78.6677,78.7845,78.6386,78.7164,36791.0
2024-08-16 12:40:00,80.93,80.93,80.79,80.9,16757.0,78.7164,78.7164,78.5802,78.6872,16757.0
2024-08-16 12:50:00,80.89,81.04,80.79,80.99,20118.0,78.6775,78.8234,78.5802,78.7747,20118.0
2024-08-16 13:00:00,81.04,81.04,80.82,80.86,21392.0,78.8234,78.8234,78.6094,78.6483,21392.0
2024-08-16 13:10:00,80.86,80.94,80.72,80.76,15561.0,78.6483,78.7261,78.5121,78.551,15561.0
2024-08-16 13:20:00,80.77,80.89,80.75,80.77,13598.0,78.5607,78.6775,78.5413,78.5607,13598.0
2024-08-16 13:30:00,80.76,80.91,80.76,80.9,11388.0,78.551,78.6969,78.551,78.6872,11388.0
2024-08-16 13:40:00,80.91,80.95,80.84,80.86,32103.0,78.6969,78.7358,78.6288,78.6483,32103.0
2024-08-16 13:50:00,80.86,80.95,80.72,80.94,27841.0,78.6483,78.7358,78.5121,78.7261,27841.0
2024-08-16 14:00:00,80.95,80.95,80.71,80.73,21923.0,78.7358,78.7358,78.5024,78.5218,21923.0
2024-08-16 14:10:00,80.73,80.75,80.62,80.73,16722.0,78.5218,78.5413,78.4148,78.5218,16722.0
2024-08-16 14:20:00,80.72,80.78,80.67,80.77,21598.0,78.5121,78.5705,78.4635,78.5607,21598.0
2024-08-16 14:30:00,80.77,80.83,80.71,80.79,29717.0,78.5607,78.6191,78.5024,78.5802,29717.0
2024-08-16 14:40:00,80.78,80.83,80.68,80.72,26410.0,78.5705,78.6191,78.4732,78.5121,26410.0
2024-08-16 14:50:00,80.72,80.87,80.66,80.85,18364.0,78.5121,78.658,78.4538,78.6386,18364.0
2024-08-16 15:00:00,80.86,80.98,80.85,80.88,35069.0,78.6483,78.765,78.6386,78.6677,35069.0
2024-08-16 15:10:00,80.88,80.92,80.8,80.88,20039.0,78.6677,78.7066,78.5899,78.6677,20039.0
2024-08-16 15:20:00,80.88,80.95,80.83,80.91,23680.0,78.6677,78.7358,78.6191,78.6969,23680.0
2024-08-16 15:30:00,80.87,81.06,80.86,80.95,54398.0,78.658,78.8428,78.6483,78.7358,54398.0
2024-08-16 15:40:00,80.96,81.01,80.7,80.8,61457.0,78.7455,78.7942,78.4927,78.5899,61457.0
2024-08-16 15:50:00,80.85,81.0,80.71,80.88,296281.0,78.6386,78.7845,78.5024,78.6677,296281.0
2024-08-19 09:30:00,80.55,80.9,80.13,80.43,74068.0,78.3468,78.6872,77.9382,78.23,74068.0
2024-08-19 09:40:00,80.49,80.67,80.23,80.35,52614.0,78.2884,78.4635,78.0355,78.1522,52614.0
2024-08-19 09:50:00,80.35,80.39,79.96,80.02,68068.0,78.1522,78.1911,77.7729,77.8313,68068.0
2024-08-19 10:00:00,80.03,80.52,79.85,80.47,65565.0,77.841,78.3176,77.6659,78.2689,65565.0
2024-08-19 10:10:00,80.46,80.59,80.19,80.19,89220.0,78.2592,78.3857,77.9966,77.9966,89220.0
2024-08-19 10:20:00,80.22,80.73,80.22,80.67,35835.0,78.0258,78.5218,78.0258,78.4635,35835.0
2024-08-19 10:30:00,80.66,80.85,80.58,80.79,77229.0,78.4538,78.6386,78.3759,78.5802,77229.0
2024-08-19 10:40:00,80.76,80.98,80.66,80.94,29867.0,78.551,78.765,78.4538,78.7261,29867.0
2024-08-19 10:50:00,80.94,81.25,80.93,81.15,39075.0,78.7261,79.0276,78.7164,78.9303,39075.0
2024-08-19 11:00:00,81.14,81.24,81.05,81.18,24176.0,78.9206,79.0179,78.8331,78.9595,24176.0
2024-08-19 11:10:00,81.17,81.19,80.96,81.04,36892.0,78.9498,78.9693,78.7455,78.8234,36892.0
2024-08-19 11:20:00,81.03,81.15,80.96,80.97,16523.0,78.8136,78.9303,78.7455,78.7553,16523.0
2024-08-19 11:30:00,80.94,80.97,80.86,80.9,27969.0,78.7261,78.7553,78.6483,78.6872,27969.0
2024-08-19 11:40:00,80.9,80.94,80.7,80.76,20069.0,78.6872,78.7261,78.4927,78.551,20069.0
2024-08-19 11:50:00,80.8,80.84,80.38,80.55,35785.0,78.5899,78.6288,78.1814,78.3468,35785.0
2024-08-19 12:00:00,80.52,80.62,80.39,80.54,51045.0,78.3176,78.4148,78.1911,78.337,51045.0
2024-08-19 12:10:00,80.56,80.7,80.49,80.62,16857.0,78.3565,78.4927,78.2884,78.4148,16857.0
2024-08-19 12:20:00,80.62,80.81,80.58,80.75,47939.0,78.4148,78.5996,78.3759,78.5413,47939.0
2024-08-19 12:30:00,80.72,80.76,80.59,80.69,28445.0,78.5121,78.551,78.3857,78.4829,28445.0
2024-08-19 12:40:00,80.69,80.77,80.67,80.73,19510.0,78.4829,78.5607,78.4635,78.5218,19510.0
2024-08-19 12:50:00,80.75,80.85,80.69,80.81,21909.0,78.5413,78.6386,78.4829,78.5996,21909.0
2024-08-19 13:00:00,80.8,80.89,80.76,80.87,22235.0,78.5899,78.6775,78.551,78.658,22235.0
2024-08-19 13:10:00,80.87,80.98,80.8,80.89,24544.0,78.658,78.765,78.5899,78.6775,24544.0
2024-08-19 13:20:00,80.86,81.02,80.86,80.94,14747.0,78.6483,78.8039,78.6483,78.7261,14747.0
2024-08-19 13:30:00,80.95,81.22,80.87,81.13,39150.0,78.7358,78.9984,78.658,78.9109,39150.0
2024-08-19 13:40:00,81.14,81.22,81.1,81.17,50387.0,78.9206,78.9984,78.8817,78.9498,50387.0
2024-08-19 13:50:00,81.19,81.32,81.19,81.31,37948.0,78.9693,79.0957,78.9693,79.086,37948.0
2024-08-19 14:00:00,81.32,81.35,81.24,81.3,50252.0,79.0957,79.1249,79.0179,79.0762,50252.0
2024-08-19 14:10:00,81.3,81.4,81.23,81.36,36836.0,79.0762,79.1735,79.0082,79.1346,36836.0
2024-08-19 14:20:00,81.35,81.35,81.2,81.25,23055.0,79.1249,79.1249,78.979,79.0276,23055.0
2024-08-19 14:30:00,81.25,81.34,81.14,81.21,23750.0,79.0276,79.1152,78.9206,78.9887,23750.0
2024-08-19 14:40:00,81.21,81.64,81.21,81.56,36947.0,78.9887,79.4069,78.9887,79.3291,36947.0
2024-08-19 14:50:00,81.54,81.62,81.47,81.49,23899.0,79.3097,79.3875,79.2416,79.261,23899.0
2024-08-19 15:00:00,81.46,81.59,81.32,81.56,38284.0,79.2319,79.3583,79.0957,79.3291,38284.0
2024-08-19 15:10:00,81.56,81.73,81.54,81.65,60381.0,79.3291,79.4945,79.3097,79.4167,60381.0
2024-08-19 15:20:00,81.65,81.83,81.65,81.7,91302.0,79.4167,79.5917,79.4167,79.4653,91302.0
2024-08-19 15:30:00,81.7,81.75,81.59,81.64,44152.0,79.4653,79.5139,79.3583,79.4069,44152.0
2024-08-19 15:40:00,81.63,81.64,81.26,81.29,66265.0,79.3972,79.4069,79.0373,79.0665,66265.0
2024-08-19 15:50:00,81.34,82.13,81.24,82.04,557999.0,79.1152,79.8835,79.0179,79.796,557999.0
2024-08-20 09:30:00,80.95,81.57,80.79,80.87,120595.0,78.7358,79.3389,78.5802,78.658,120595.0
2024-08-20 09:40:00,80.88,81.42,80.86,81.29,45141.0,78.6677,79.193,78.6483,79.0665,45141.0
2024-08-20 09:50:00,81.32,81.49,81.2,81.23,28830.0,79.0957,79.261,78.979,79.0082,28830.0
2024-08-20 10:00:00,81.22,81.33,81.09,81.24,40070.0,78.9984,79.1054,78.872,79.0179,40070.0
2024-08-20 10:10:00,81.2,81.2,80.49,80.74,76497.0,78.979,78.979,78.2884,78.5316,76497.0
2024-08-20 10:20:00,80.71,80.81,80.33,80.45,55196.0,78.5024,78.5996,78.1328,78.2495,55196.0
2024-08-20 10:30:00,80.45,80.59,79.95,80.08,110306.0,78.2495,78.3857,77.7632,77.8896,110306.0
2024-08-20 10:40:00,80.09,80.31,79.85,80.29,73967.0,77.8993,78.1133,77.6659,78.0939,73967.0
2024-08-20 10:50:00,80.27,80.32,79.88,79.92,49131.0,78.0744,78.1231,77.6951,77.734,49131.0
2024-08-20 11:00:00,79.93,80.21,79.89,80.11,51056.0,77.7437,78.0161,77.7048,77.9188,51056.0
2024-08-20 11:10:00,80.1,80.63,79.98,80.54,59345.0,77.9091,78.4246,77.7924,78.337,59345.0
2024-08-20 11:20:00,80.52,80.81,80.39,80.45,33634.0,78.3176,78.5996,78.1911,78.2495,33634.0
2024-08-20 11:30:00,80.41,80.54,80.36,80.41,13034.0,78.2106,78.337,78.162,78.2106,13034.0
2024-08-20 11:40:00,80.42,80.49,80.21,80.26,14709.0,78.2203,78.2884,78.0161,78.0647,14709.0
2024-08-20 11:50:00,80.25,80.57,80.24,80.54,13055.0,78.055,78.3662,78.0452,78.337,13055.0
2024-08-20 12:00:00,80.53,80.57,80.4,80.42,20943.0,78.3273,78.3662,78.2009,78.2203,20943.0
2024-08-20 12:10:00,80.47,80.47,80.15,80.17,38824.0,78.2689,78.2689,77.9577,77.9772,38824.0
2024-08-20 12:20:00,80.17,80.2,80.02,80.1,22766.0,77.9772,78.0063,77.8313,77.9091,22766.0
2024-08-20 12:30:00,80.04,80.15,79.97,80.08,21215.0,77.8507,77.9577,77.7826,77.8896,21215.0
2024-08-20 12:40:00,80.08,80.18,79.92,80.15,147048.0,77.8896,77.9869,77.734,77.9577,147048.0
2024-08-20 12:50:00,80.16,80.16,79.79,79.79,120460.0,77.9674,77.9674,77.6075,77.6075,120460.0
2024-08-20 13:00:00,79.78,80.05,79.75,80.01,59890.0,77.5978,77.8604,77.5686,77.8215,59890.0
2024-08-20 13:10:00,80.03,80.09,79.91,79.99,19354.0,77.841,77.8993,77.7243,77.8021,19354.0
2024-08-20 13:20:00,80.03,80.13,79.9,80.07,15854.0,77.841,77.9382,77.7145,77.8799,15854.0
2024-08-20 13:30:00,80.09,80.36,80.09,80.27,22681.0,77.8993,78.162,77.8993,78.0744,22681.0
2024-08-20 13:40:00,80.27,80.52,80.27,80.52,14019.0,78.0744,78.3176,78.0744,78.3176,14019.0
2024-08-20 13:50:00,80.51,80.51,80.4,80.48,26690.0,78.3079,78.3079,78.2009,78.2787,26690.0
2024-08-20 14:00:00,80.46,80.59,80.44,80.57,19936.0,78.2592,78.3857,78.2398,78.3662,19936.0
2024-08-20 14:10:00,80.56,80.82,80.51,80.8,26123.0,78.3565,78.6094,78.3079,78.5899,26123.0
2024-08-20 14:20:00,80.78,80.86,80.75,80.77,19096.0,78.5705,78.6483,78.5413,78.5607,19096.0
2024-08-20 14:30:00,80.77,80.98,80.77,80.97,26972.0,78.5607,78.765,78.5607,78.7553,26972.0
2024-08-20 14:40:00,80.95,81.04,80.89,80.91,60520.0,78.7358,78.8234,78.6775,78.6969,60520.0
2024-08-20 14:50:00,80.91,80.97,80.81,80.97,28111.0,78.6969,78.7553,78.5996,78.7553,28111.0
2024-08-20 15:00:00,80.96,80.98,80.68,80.69,50807.0,78.7455,78.765,78.4732,78.4829,50807.0
2024-08-20 15:10:00,80.72,80.75,80.49,80.55,30679.0,78.5121,78.5413,78.2884,78.3468,30679.0
2024-08-20 15:20:00,80.55,80.6,80.45,80.54,32034.0,78.3468,78.3954,78.2495,78.337,32034.0
2024-08-20 15:30:00,80.53,80.6,80.39,80.49,33138.0,78.3273,78.3954,78.1911,78.2884,33138.0
2024-08-20 15:40:00,80.48,80.78,80.47,80.76,58505.0,78.2787,78.5705,78.2689,78.551,58505.0
2024-08-20 15:50:00,80.79,80.86,80.23,80.28,423699.0,78.5802,78.6483,78.0355,78.0841,423699.0
2024-08-21 09:30:00,80.9,81.65,80.79,81.56,170009.0,78.6872,79.4167,78.5802,79.3291,170009.0
2024-08-21 09:40:00,81.59,81.94,81.38,81.72,52466.0,79.3583,79.6987,79.1541,79.4848,52466.0
2024-08-21 09:50:00,81.75,81.82,81.37,81.64,66039.0,79.5139,79.582,79.1443,79.4069,66039.0
2024-08-21 10:00:00,81.65,82.1,81.65,82.04,45557.0,79.4167,79.8544,79.4167,79.796,45557.0
2024-08-21 10:10:00,82.03,82.42,81.73,82.3,92736.0,79.7863,80.1656,79.4945,80.0489,92736.0
2024-08-21 10:20:00,82.28,82.41,81.61,81.66,109514.0,80.0294,80.1559,79.3778,79.4264,109514.0
2024-08-21 10:30:00,81.64,82.12,81.46,81.96,121689.0,79.4069,79.8738,79.2319,79.7182,121689.0
2024-08-21 10:40:00,81.97,82.52,81.94,82.03,56601.0,79.7279,80.2629,79.6987,79.7863,56601.0
2024-08-21 10:50:00,82.06,82.06,81.46,81.68,84185.0,79.8155,79.8155,79.2319,79.4459,84185.0
2024-08-21 11:00:00,81.68,82.02,81.63,81.96,45819.0,79.4459,79.7766,79.3972,79.7182,45819.0
2024-08-21 11:10:00,81.96,82.29,81.96,82.16,48306.0,79.7182,80.0392,79.7182,79.9127,48306.0
2024-08-21 11:20:00,82.14,82.26,81.96,81.97,28074.0,79.8933,80.01,79.7182,79.7279,28074.0
2024-08-21 11:30:00,81.96,81.97,81.7,81.78,19883.0,79.7182,79.7279,79.4653,79.5431,19883.0
2024-08-21 11:40:00,81.79,82.11,81.73,81.84,32672.0,79.5528,79.8641,79.4945,79.6015,32672.0
2024-08-21 11:50:00,81.86,81.94,81.76,81.89,32516.0,79.6209,79.6987,79.5237,79.6501,32516.0
2024-08-21 12:00:00,81.89,81.89,81.61,81.8,50322.0,79.6501,79.6501,79.3778,79.5626,50322.0
2024-08-21 12:10:00,81.83,81.96,81.74,81.9,31691.0,79.5917,79.7182,79.5042,79.6598,31691.0
2024-08-21 12:20:00,81.89,81.98,81.83,81.89,23616.0,79.6501,79.7376,79.5917,79.6501,23616.0
2024-08-21 12:30:00,81.88,81.9,81.7,81.8,28388.0,79.6404,79.6598,79.4653,79.5626,28388.0
2024-08-21 12:40:00,81.78,81.85,81.74,81.76,23173.0,79.5431,79.6112,79.5042,79.5237,23173.0
2024-08-21 12:50:00,81.76,82.09,81.7,82.01,51306.0,79.5237,79.8446,79.4653,79.7668,51306.0
2024-08-21 13:00:00,82.0,82.14,81.85,81.86,41051.0,79.7571,79.8933,79.6112,79.6209,41051.0
2024-08-21 13:10:00,81.87,81.97,81.78,81.88,66440.0,79.6307,79.7279,79.5431,79.6404,66440.0
2024-08-21 13:20:00,81.88,81.95,81.69,81.69,32029.0,79.6404,79.7085,79.4556,79.4556,32029.0
2024-08-21 13:30:00,81.7,82.0,81.69,82.0,78494.0,79.4653,79.7571,79.4556,79.7571,78494.0
2024-08-21 13:40:00,82.0,82.05,81.88,82.01,41987.0,79.7571,79.8057,79.6404,79.7668,41987.0
2024-08-21 13:50:00,82.01,82.22,82.01,82.18,67248.0,79.7668,79.9711,79.7668,79.9322,67248.0
2024-08-21 14:00:00,82.2,82.4,82.14,82.24,80268.0,79.9516,80.1462,79.8933,79.9905,80268.0
2024-08-21 14:10:00,82.26,82.59,82.25,82.54,54327.0,80.01,80.331,80.0003,80.2823,54327.0
2024-08-21 14:20:00,82.52,82.64,82.5,82.6,57365.0,80.2629,80.3796,80.2434,80.3407,57365.0
2024-08-21 14:30:00,82.64,82.87,82.45,82.56,60777.0,80.3796,80.6033,80.1948,80.3018,60777.0
2024-08-21 14:40:00,82.58,82.59,82.28,82.29,34766.0,80.3212,80.331,80.0294,80.0392,34766.0
2024-08-21 14:50:00,82.27,82.55,82.27,82.51,36174.0,80.0197,80.2921,80.0197,80.2531,36174.0
2024-08-21 15:00:00,82.51,82.56,82.15,82.15,40613.0,80.2531,80.3018,79.903,79.903,40613.0
2024-08-21 15:10:00,82.17,82.26,82.12,82.12,23440.0,79.9224,80.01,79.8738,79.8738,23440.0
2024-08-21 15:20:00,82.11,82.37,81.97,82.35,54499.0,79.8641,80.117,79.7279,80.0975,54499.0
2024-08-21 15:30:00,82.35,82.66,82.34,82.59,103870.0,80.0975,80.399,80.0878,80.331,103870.0
2024-08-21 15:40:00,82.6,82.63,82.28,82.53,77991.0,80.3407,80.3699,80.0294,80.2726,77991.0
2024-08-21 15:50:00,82.53,82.87,82.37,82.82,538903.0,80.2726,80.6033,80.117,80.5547,538903.0
2024-08-22 09:30:00,82.27,82.27,81.34,81.55,114321.0,80.4751,80.4751,79.5654,79.7708,114321.0
2024-08-22 09:40:00,81.55,81.8,81.05,81.05,105674.0,79.7708,80.0153,79.2817,79.2817,105674.0
2024-08-22 09:50:00,81.05,81.07,80.55,80.77,91915.0,79.2817,79.3013,78.7926,79.0078,91915.0
2024-08-22 10:00:00,80.78,80.78,80.12,80.17,68225.0,79.0176,79.0176,78.372,78.4209,68225.0
2024-08-22 10:10:00,80.21,80.74,80.15,80.62,123750.0,78.46,78.9785,78.4013,78.8611,123750.0
2024-08-22 10:20:00,80.64,81.06,80.58,80.98,66602.0,78.8806,79.2915,78.8219,79.2132,66602.0
2024-08-22 10:30:00,80.97,81.04,80.68,81.0,67830.0,79.2034,79.2719,78.9198,79.2328,67830.0
2024-08-22 10:40:00,81.0,81.13,80.86,80.86,53418.0,79.2328,79.3599,79.0958,79.0958,53418.0
2024-08-22 10:50:00,80.89,81.09,80.81,81.03,42509.0,79.1252,79.3208,79.0469,79.2621,42509.0
2024-08-22 11:00:00,81.04,81.28,81.01,81.03,75192.0,79.2719,79.5067,79.2426,79.2621,75192.0
2024-08-22 11:10:00,81.04,81.07,80.74,80.74,35349.0,79.2719,79.3013,78.9785,78.9785,35349.0
2024-08-22 11:20:00,80.72,80.72,80.5,80.63,153202.0,78.9589,78.9589,78.7437,78.8709,153202.0
2024-08-22 11:30:00,80.62,80.64,80.18,80.18,121998.0,78.8611,78.8806,78.4307,78.4307,121998.0
2024-08-22 11:40:00,80.2,80.44,80.07,80.17,160937.0,78.4502,78.685,78.3231,78.4209,160937.0
2024-08-22 11:50:00,80.18,80.55,80.03,80.39,50798.0,78.4307,78.7926,78.2839,78.6361,50798.0
2024-08-22 12:00:00,80.38,80.56,80.28,80.56,21380.0,78.6263,78.8024,78.5285,78.8024,21380.0
2024-08-22 12:10:00,80.57,80.57,80.38,80.43,24340.0,78.8122,78.8122,78.6263,78.6752,24340.0
2024-08-22 12:20:00,80.46,81.2,80.46,81.17,50645.0,78.7046,79.4284,78.7046,79.3991,50645.0
2024-08-22 12:30:00,81.16,81.39,81.13,81.28,48868.0,79.3893,79.6143,79.3599,79.5067,48868.0
2024-08-22 12:40:00,81.27,81.34,80.99,81.04,39988.0,79.4969,79.5654,79.223,79.2719,39988.0
2024-08-22 12:50:00,81.05,81.09,80.43,80.48,26847.0,79.2817,79.3208,78.6752,78.7241,26847.0
2024-08-22 13:00:00,80.48,80.53,80.25,80.46,21223.0,78.7241,78.773,78.4991,78.7046,21223.0
2024-08-22 13:10:00,80.47,80.71,80.42,80.52,21598.0,78.7143,78.9491,78.6654,78.7633,21598.0
2024-08-22 13:20:00,80.55,80.67,80.44,80.57,17399.0,78.7926,78.91,78.685,78.8122,17399.0
2024-08-22 13:30:00,80.56,80.67,80.22,80.54,37117.0,78.8024,78.91,78.4698,78.7828,37117.0
2024-08-22 13:40:00,80.51,80.63,80.42,80.5,49395.0,78.7535,78.8709,78.6654,78.7437,49395.0
2024-08-22 13:50:00,80.51,80.6,80.15,80.19,34619.0,78.7535,78.8415,78.4013,78.4405,34619.0
2024-08-22 14:00:00,80.13,80.19,79.98,80.16,31406.0,78.3818,78.4405,78.235,78.4111,31406.0
2024-08-22 14:10:00,80.14,80.29,80.02,80.15,57787.0,78.3915,78.5383,78.2742,78.4013,57787.0
2024-08-22 14:20:00,80.15,80.41,79.94,80.4,85054.0,78.4013,78.6557,78.1959,78.6459,85054.0
2024-08-22 14:30:00,80.38,80.39,80.12,80.29,58809.0,78.6263,78.6361,78.372,78.5383,58809.0
2024-08-22 14:40:00,80.29,80.8,80.27,80.67,49733.0,78.5383,79.0371,78.5187,78.91,49733.0
2024-08-22 14:50:00,80.69,80.73,80.35,80.38,29973.0,78.9295,78.9687,78.597,78.6263,29973.0
2024-08-22 15:00:00,80.39,80.8,80.39,80.55,28801.0,78.6361,79.0371,78.6361,78.7926,28801.0
2024-08-22 15:10:00,80.57,80.67,80.43,80.54,37562.0,78.8122,78.91,78.6752,78.7828,37562.0
2024-08-22 15:20:00,80.51,80.51,79.98,79.98,70867.0,78.7535,78.7535,78.235,78.235,70867.0
2024-08-22 15:30:00,79.98,80.06,79.69,79.75,114638.0,78.235,78.3133,77.9514,78.0101,114638.0
2024-08-22 15:40:00,79.72,80.1,79.49,80.0,236582.0,77.9807,78.3524,77.7557,78.2546,236582.0
2024-08-22 15:50:00,80.02,80.1,79.62,79.78,521219.0,78.2742,78.3524,77.8829,78.0394,521219.0
2024-08-23 09:30:00,81.63,81.68,80.45,81.12,44268.0,79.849,79.8979,78.6948,79.3502,44268.0
2024-08-23 09:40:00,81.16,81.29,80.99,81.29,26291.0,79.3893,79.5165,79.223,79.5165,26291.0
2024-08-23 09:50:00,81.32,81.32,80.97,81.07,22641.0,79.5458,79.5458,79.2034,79.3013,22641.0
2024-08-23 10:00:00,81.16,82.19,81.11,82.0,96793.0,79.3893,80.3968,79.3404,80.211,96793.0
2024-08-23 10:10:00,82.0,82.35,81.58,81.73,68307.0,80.211,80.5533,79.8001,79.9469,68307.0
2024-08-23 10:20:00,81.76,82.51,81.75,82.38,48405.0,79.9762,80.7098,79.9664,80.5827,48405.0
2024-08-23 10:30:00,82.42,82.44,82.1,82.22,19892.0,80.6218,80.6414,80.3088,80.4262,19892.0
2024-08-23 10:40:00,82.2,82.56,81.33,81.48,42985.0,80.4066,80.7588,79.5556,79.7023,42985.0
2024-08-23 10:50:00,81.53,81.65,81.14,81.63,23363.0,79.7512,79.8686,79.3697,79.849,23363.0
2024-08-23 11:00:00,81.61,81.93,81.35,81.92,15411.0,79.8295,80.1425,79.5751,80.1327,15411.0
2024-08-23 11:10:00,81.97,82.38,81.62,82.31,31055.0,80.1816,80.5827,79.8393,80.5142,31055.0
2024-08-23 11:20:00,82.36,82.39,82.05,82.15,18706.0,80.5631,80.5925,80.2599,80.3577,18706.0
2024-08-23 11:30:00,82.11,82.23,82.0,82.21,21689.0,80.3186,80.436,80.211,80.4164,21689.0
2024-08-23 11:40:00,82.22,82.33,81.71,81.94,32492.0,80.4262,80.5338,79.9273,80.1523,32492.0
2024-08-23 11:50:00,81.91,81.91,81.59,81.64,24727.0,80.1229,80.1229,79.8099,79.8588,24727.0
2024-08-23 12:00:00,81.66,81.75,81.37,81.65,39998.0,79.8784,79.9664,79.5947,79.8686,39998.0
2024-08-23 12:10:00,81.67,81.71,81.38,81.62,21901.0,79.8882,79.9273,79.6045,79.8393,21901.0
2024-08-23 12:20:00,81.61,81.61,81.36,81.44,11617.0,79.8295,79.8295,79.5849,79.6632,11617.0
2024-08-23 12:30:00,81.46,81.75,81.46,81.64,18374.0,79.6827,79.9664,79.6827,79.8588,18374.0
2024-08-23 12:40:00,81.69,81.7,81.19,81.31,16644.0,79.9077,79.9175,79.4186,79.536,16644.0
2024-08-23 12:50:00,81.34,81.73,81.34,81.62,14574.0,79.5654,79.9469,79.5654,79.8393,14574.0
2024-08-23 13:00:00,81.62,81.69,81.53,81.58,12535.0,79.8393,79.9077,79.7512,79.8001,12535.0
2024-08-23 13:10:00,81.57,81.64,81.48,81.54,21107.0,79.7903,79.8588,79.7023,79.761,21107.0
2024-08-23 13:20:00,81.58,81.88,81.53,81.83,19281.0,79.8001,80.0936,79.7512,80.0447,19281.0
2024-08-23 13:30:00,81.82,81.97,81.8,81.95,19778.0,80.0349,80.1816,80.0153,80.1621,19778.0
2024-08-23 13:40:00,81.97,82.25,81.93,82.02,37298.0,80.1816,80.4555,80.1425,80.2305,37298.0
2024-08-23 13:50:00,82.0,82.05,81.86,81.89,54835.0,80.211,80.2599,80.074,80.1034,54835.0
2024-08-23 14:00:00,81.88,82.08,81.87,82.01,31422.0,80.0936,80.2892,80.0838,80.2207,31422.0
2024-08-23 14:10:00,82.04,82.14,82.01,82.13,23209.0,80.2501,80.3479,80.2207,80.3381,23209.0
2024-08-23 14:20:00,82.13,82.24,81.94,82.17,27451.0,80.3381,80.4457,80.1523,80.3773,27451.0
2024-08-23 14:30:00,82.16,82.16,81.87,81.98,44408.0,80.3675,80.3675,80.0838,80.1914,44408.0
2024-08-23 14:40:00,81.98,82.14,81.97,82.1,26329.0,80.1914,80.3479,80.1816,80.3088,26329.0
2024-08-23 14:50:00,82.09,82.13,81.8,81.83,35004.0,80.299,80.3381,80.0153,80.0447,35004.0
2024-08-23 15:00:00,81.81,81.82,81.55,81.67,32540.0,80.0251,80.0349,79.7708,79.8882,32540.0
2024-08-23 15:10:00,81.67,81.78,81.58,81.63,83730.0,79.8882,79.9958,79.8001,79.849,83730.0
2024-08-23 15:20:00,81.63,81.75,81.59,81.65,89211.0,79.849,79.9664,79.8099,79.8686,89211.0
2024-08-23 15:30:00,81.65,81.75,81.44,81.49,141973.0,79.8686,79.9664,79.6632,79.7121,141973.0
2024-08-23 15:40:00,81.5,81.67,81.3,81.4,163036.0,79.7219,79.8882,79.5262,79.6241,163036.0
2024-08-23 15:50:00,81.41,81.89,81.32,81.83,680911.0,79.6338,80.1034,79.5458,80.0447,680911.0
2024-08-26 09:30:00,81.31,81.87,81.31,81.83,58449.0,79.536,80.0838,79.536,80.0447,58449.0
2024-08-26 09:40:00,81.67,81.8,81.51,81.57,31905.0,79.8882,80.0153,79.7317,79.7903,31905.0
2024-08-26 09:50:00,81.58,81.63,81.36,81.62,20825.0,79.8001,79.849,79.5849,79.8393,20825.0
2024-08-26 10:00:00,81.62,81.69,81.22,81.22,28538.0,79.8393,79.9077,79.448,79.448,28538.0
2024-08-26 10:10:00,81.28,81.36,80.77,80.82,41016.0,79.5067,79.5849,79.0078,79.0567,41016.0
2024-08-26 10:20:00,80.84,81.13,80.81,81.08,18125.0,79.0763,79.3599,79.0469,79.311,18125.0
2024-08-26 10:30:00,81.06,81.1,80.56,80.57,37224.0,79.2915,79.3306,78.8024,78.8122,37224.0
2024-08-26 10:40:00,80.55,81.05,80.53,80.87,42475.0,78.7926,79.2817,78.773,79.1056,42475.0
2024-08-26 10:50:00,80.87,81.14,80.87,81.05,19701.0,79.1056,79.3697,79.1056,79.2817,19701.0
2024-08-26 11:00:00,81.03,81.07,80.85,80.91,9403.0,79.2621,79.3013,79.0861,79.1447,9403.0
2024-08-26 11:10:00,80.9,80.9,80.67,80.72,10633.0,79.135,79.135,78.91,78.9589,10633.0
2024-08-26 11:20:00,80.72,80.76,80.5,80.52,18781.0,78.9589,78.998,78.7437,78.7633,18781.0
2024-08-26 11:30:00,80.52,80.53,80.13,80.32,73847.0,78.7633,78.773,78.3818,78.5676,73847.0
2024-08-26 11:40:00,80.31,80.37,80.04,80.26,56060.0,78.5578,78.6165,78.2937,78.5089,56060.0
2024-08-26 11:50:00,80.26,80.32,80.12,80.3,16154.0,78.5089,78.5676,78.372,78.5481,16154.0
2024-08-26 12:00:00,80.31,80.54,80.26,80.4,9345.0,78.5578,78.7828,78.5089,78.6459,9345.0
2024-08-26 12:10:00,80.46,80.55,80.41,80.52,14327.0,78.7046,78.7926,78.6557,78.7633,14327.0
2024-08-26 12:20:00,80.52,80.7,80.47,80.5,41940.0,78.7633,78.9393,78.7143,78.7437,41940.0
2024-08-26 12:30:00,80.5,80.7,80.44,80.63,103503.0,78.7437,78.9393,78.685,78.8709,103503.0
2024-08-26 12:40:00,80.64,80.72,80.48,80.52,114661.0,78.8806,78.9589,78.7241,78.7633,114661.0
2024-08-26 12:50:00,80.51,80.65,80.49,80.61,20609.0,78.7535,78.8904,78.7339,78.8513,20609.0
2024-08-26 13:00:00,80.63,80.63,80.43,80.51,52390.0,78.8709,78.8709,78.6752,78.7535,52390.0
2024-08-26 13:10:00,80.53,80.54,80.4,80.52,16003.0,78.773,78.7828,78.6459,78.7633,16003.0
2024-08-26 13:20:00,80.52,80.71,80.48,80.48,16446.0,78.7633,78.9491,78.7241,78.7241,16446.0
2024-08-26 13:30:00,80.5,80.58,80.25,80.29,39636.0,78.7437,78.8219,78.4991,78.5383,39636.0
2024-08-26 13:40:00,80.29,80.44,80.22,80.33,17220.0,78.5383,78.685,78.4698,78.5774,17220.0
2024-08-26 13:50:00,80.35,80.39,80.19,80.24,15597.0,78.597,78.6361,78.4405,78.4894,15597.0
2024-08-26 14:00:00,80.25,80.26,79.98,80.07,33390.0,78.4991,78.5089,78.235,78.3231,33390.0
2024-08-26 14:10:00,80.08,80.3,80.01,80.28,27574.0,78.3329,78.5481,78.2644,78.5285,27574.0
2024-08-26 14:20:00,80.29,80.53,80.29,80.52,22692.0,78.5383,78.773,78.5383,78.7633,22692.0
2024-08-26 14:30:00,80.52,80.8,80.47,80.78,26179.0,78.7633,79.0371,78.7143,79.0176,26179.0
2024-08-26 14:40:00,80.8,80.91,80.73,80.74,11574.0,79.0371,79.1447,78.9687,78.9785,11574.0
2024-08-26 14:50:00,80.72,81.01,80.66,81.01,19451.0,78.9589,79.2426,78.9002,79.2426,19451.0
2024-08-26 15:00:00,81.01,81.15,80.92,80.93,39581.0,79.2426,79.3795,79.1545,79.1643,39581.0
2024-08-26 15:10:00,80.93,81.06,80.83,80.83,35781.0,79.1643,79.2915,79.0665,79.0665,35781.0
2024-08-26 15:20:00,80.82,80.87,80.55,80.55,31744.0,79.0567,79.1056,78.7926,78.7926,31744.0
2024-08-26 15:30:00,80.54,80.61,80.31,80.36,50509.0,78.7828,78.8513,78.5578,78.6067,50509.0
2024-08-26 15:40:00,80.36,80.47,80.14,80.25,83368.0,78.6067,78.7143,78.3915,78.4991,83368.0
2024-08-26 15:50:00,80.27,80.72,80.17,80.3,537557.0,78.5187,78.9589,78.4209,78.5481,537557.0
2024-08-27 09:30:00,80.08,80.2,79.38,79.39,50821.0,78.3329,78.4502,77.6481,77.6579,50821.0
2024-08-27 09:40:00,79.4,79.44,79.03,79.28,154955.0,77.6677,77.7068,77.3058,77.5503,154955.0
2024-08-27 09:50:00,79.32,79.69,79.31,79.43,49406.0,77.5894,77.9514,77.5797,77.697,49406.0
2024-08-27 10:00:00,79.43,79.71,79.32,79.7,53629.0,77.697,77.9709,77.5894,77.9611,53629.0
2024-08-27 10:10:00,79.69,79.95,79.65,79.75,42348.0,77.9514,78.2057,77.9122,78.0101,42348.0
2024-08-27 10:20:00,79.81,80.09,79.7,80.09,67473.0,78.0687,78.3426,77.9611,78.3426,67473.0
2024-08-27 10:30:00,80.09,80.39,80.08,80.29,41674.0,78.3426,78.6361,78.3329,78.5383,41674.0
2024-08-27 10:40:00,80.3,80.41,80.26,80.37,31761.0,78.5481,78.6557,78.5089,78.6165,31761.0
2024-08-27 10:50:00,80.35,80.65,80.29,80.57,56969.0,78.597,78.8904,78.5383,78.8122,56969.0
2024-08-27 11:00:00,80.57,80.7,80.49,80.66,27654.0,78.8122,78.9393,78.7339,78.9002,27654.0
2024-08-27 11:10:00,80.68,80.76,80.41,80.44,20006.0,78.9198,78.998,78.6557,78.685,20006.0
2024-08-27 11:20:00,80.47,80.55,80.28,80.28,9636.0,78.7143,78.7926,78.5285,78.5285,9636.0
2024-08-27 11:30:00,80.25,80.34,80.0,80.26,14730.0,78.4991,78.5872,78.2546,78.5089,14730.0
2024-08-27 11:40:00,80.25,80.46,80.18,80.43,20949.0,78.4991,78.7046,78.4307,78.6752,20949.0
2024-08-27 11:50:00,80.45,80.59,80.39,80.55,30234.0,78.6948,78.8317,78.6361,78.7926,30234.0
2024-08-27 12:00:00,80.54,80.55,80.42,80.51,26736.0,78.7828,78.7926,78.6654,78.7535,26736.0
2024-08-27 12:10:00,80.51,80.56,80.41,80.51,11022.0,78.7535,78.8024,78.6557,78.7535,11022.0
2024-08-27 12:20:00,80.5,80.52,80.28,80.28,27454.0,78.7437,78.7633,78.5285,78.5285,27454.0
2024-08-27 12:30:00,80.28,80.36,80.2,80.27,30574.0,78.5285,78.6067,78.4502,78.5187,30574.0
2024-08-27 12:40:00,80.28,80.28,80.06,80.26,18134.0,78.5285,78.5285,78.3133,78.5089,18134.0
2024-08-27 12:50:00,80.28,80.35,80.23,80.26,24312.0,78.5285,78.597,78.4796,78.5089,24312.0
2024-08-27 13:00:00,80.28,80.31,80.21,80.29,6361.0,78.5285,78.5578,78.46,78.5383,6361.0
2024-08-27 13:10:00,80.31,80.37,80.3,80.33,8641.0,78.5578,78.6165,78.5481,78.5774,8641.0
2024-08-27 13:20:00,80.35,80.62,80.35,80.56,29739.0,78.597,78.8611,78.597,78.8024,29739.0
2024-08-27 13:30:00,80.6,80.7,80.53,80.7,16613.0,78.8415,78.9393,78.773,78.9393,16613.0
2024-08-27 13:40:00,80.68,80.87,80.58,80.84,14061.0,78.9198,79.1056,78.8219,79.0763,14061.0
2024-08-27 13:50:00,80.86,80.97,80.84,80.96,21737.0,79.0958,79.2034,79.0763,79.1937,21737.0
2024-08-27 14:00:00,80.95,80.96,80.74,80.74,29597.0,79.1839,79.1937,78.9785,78.9785,29597.0
2024-08-27 14:10:00,80.75,80.83,80.65,80.74,17594.0,78.9882,79.0665,78.8904,78.9785,17594.0
2024-08-27 14:20:00,80.71,80.71,80.46,80.52,25763.0,78.9491,78.9491,78.7046,78.7633,25763.0
2024-08-27 14:30:00,80.45,80.51,80.38,80.51,11699.0,78.6948,78.7535,78.6263,78.7535,11699.0
2024-08-27 14:40:00,80.5,80.84,80.49,80.77,54925.0,78.7437,79.0763,78.7339,79.0078,54925.0
2024-08-27 14:50:00,80.76,80.9,80.67,80.87,36387.0,78.998,79.135,78.91,79.1056,36387.0
2024-08-27 15:00:00,80.85,80.87,80.61,80.76,35323.0,79.0861,79.1056,78.8513,78.998,35323.0
2024-08-27 15:10:00,80.75,80.95,80.74,80.9,49908.0,78.9882,79.1839,78.9785,79.135,49908.0
2024-08-27 15:20:00,80.9,80.99,80.88,80.92,39329.0,79.135,79.223,79.1154,79.1545,39329.0
2024-08-27 15:30:00,80.92,80.95,80.75,80.87,36241.0,79.1545,79.1839,78.9882,79.1056,36241.0
2024-08-27 15:40:00,80.85,80.95,80.79,80.9,35642.0,79.0861,79.1839,79.0274,79.135,35642.0
2024-08-27 15:50:00,80.88,80.98,80.61,80.94,348751.0,79.1154,79.2132,78.8513,79.1741,348751.0
2024-08-28 09:30:00,80.87,81.3,80.73,80.93,56440.0,79.1056,79.5262,78.9687,79.1643,56440.0
2024-08-28 09:40:00,80.98,81.06,80.52,80.55,25181.0,79.2132,79.2915,78.7633,78.7926,25181.0
2024-08-28 09:50:00,80.56,80.69,80.45,80.58,22610.0,78.8024,78.9295,78.6948,78.8219,22610.0
2024-08-28 10:00:00,80.47,80.49,80.21,80.26,25684.0,78.7143,78.7339,78.46,78.5089,25684.0
2024-08-28 10:10:00,80.24,80.69,80.22,80.67,22002.0,78.4894,78.9295,78.4698,78.91,22002.0
2024-08-28 10:20:00,80.7,80.86,80.63,80.86,30914.0,78.9393,79.0958,78.8709,79.0958,30914.0
2024-08-28 10:30:00,80.88,80.93,80.64,80.75,27888.0,79.1154,79.1643,78.8806,78.9882,27888.0
2024-08-28 10:40:00,80.72,80.72,80.11,80.17,32738.0,78.9589,78.9589,78.3622,78.4209,32738.0
2024-08-28 10:50:00,80.19,80.5,80.05,80.18,22307.0,78.4405,78.7437,78.3035,78.4307,22307.0
2024-08-28 11:00:00,80.12,80.2,79.85,79.85,114374.0,78.372,78.4502,78.1079,78.1079,114374.0
2024-08-28 11:10:00,79.86,79.86,79.15,79.24,46119.0,78.1177,78.1177,77.4231,77.5112,46119.0
2024-08-28 11:20:00,79.23,79.68,79.22,79.67,19582.0,77.5014,77.9416,77.4916,77.9318,19582.0
2024-08-28 11:30:00,79.67,79.8,79.53,79.79,21655.0,77.9318,78.059,77.7949,78.0492,21655.0
2024-08-28 11:40:00,79.78,79.88,79.74,79.84,26025.0,78.0394,78.1372,78.0003,78.0981,26025.0
2024-08-28 11:50:00,79.83,79.93,79.74,79.86,14825.0,78.0883,78.1861,78.0003,78.1177,14825.0
2024-08-28 12:00:00,79.85,79.88,79.45,79.53,22633.0,78.1079,78.1372,77.7166,77.7949,22633.0
2024-08-28 12:10:00,79.53,79.63,79.3,79.46,23154.0,77.7949,77.8927,77.5699,77.7264,23154.0
2024-08-28 12:20:00,79.45,79.45,79.15,79.29,26768.0,77.7166,77.7166,77.4231,77.5601,26768.0
2024-08-28 12:30:00,79.29,79.56,79.23,79.41,27490.0,77.5601,77.8242,77.5014,77.6775,27490.0
2024-08-28 12:40:00,79.44,79.55,79.42,79.53,16588.0,77.7068,77.8144,77.6873,77.7949,16588.0
2024-08-28 12:50:00,79.51,79.8,79.51,79.65,23011.0,77.7753,78.059,77.7753,77.9122,23011.0
2024-08-28 13:00:00,79.62,79.69,79.52,79.55,52344.0,77.8829,77.9514,77.7851,77.8144,52344.0
2024-08-28 13:10:00,79.55,79.56,79.16,79.26,50870.0,77.8144,77.8242,77.4329,77.5307,50870.0
2024-08-28 13:20:00,79.25,79.4,79.22,79.4,43618.0,77.521,77.6677,77.4916,77.6677,43618.0
2024-08-28 13:30:00,79.37,79.62,79.36,79.44,29483.0,77.6383,77.8829,77.6286,77.7068,29483.0
2024-08-28 13:40:00,79.42,79.53,79.3,79.31,20221.0,77.6873,77.7949,77.5699,77.5797,20221.0
2024-08-28 13:50:00,79.34,79.39,78.88,78.93,33140.0,77.609,77.6579,77.159,77.2079,33140.0
2024-08-28 14:00:00,78.93,79.06,78.8,78.99,87601.0,77.2079,77.3351,77.0808,77.2666,87601.0
2024-08-28 14:10:00,78.97,78.99,78.84,78.91,33133.0,77.2471,77.2666,77.1199,77.1884,33133.0
2024-08-28 14:20:00,78.93,79.08,78.91,79.07,37091.0,77.2079,77.3547,77.1884,77.3449,37091.0
2024-08-28 14:30:00,79.03,79.22,79.03,79.2,32100.0,77.3058,77.4916,77.3058,77.4721,32100.0
2024-08-28 14:40:00,79.2,79.23,79.07,79.15,17714.0,77.4721,77.5014,77.3449,77.4231,17714.0
2024-08-28 14:50:00,79.15,79.85,79.15,79.81,48575.0,77.4231,78.1079,77.4231,78.0687,48575.0
2024-08-28 15:00:00,79.79,80.03,79.76,79.85,29614.0,78.0492,78.2839,78.0198,78.1079,29614.0
2024-08-28 15:10:00,79.84,79.93,79.74,79.77,28526.0,78.0981,78.1861,78.0003,78.0296,28526.0
2024-08-28 15:20:00,79.79,79.98,79.58,79.95,37722.0,78.0492,78.235,77.8438,78.2057,37722.0
2024-08-28 15:30:00,79.93,80.05,79.76,79.76,55909.0,78.1861,78.3035,78.0198,78.0198,55909.0
2024-08-28 15:40:00,79.77,80.0,79.72,79.74,75580.0,78.0296,78.2546,77.9807,78.0003,75580.0
2024-08-28 15:50:00,79.77,79.81,79.33,79.36,492559.0,78.0296,78.0687,77.5992,77.6286,492559.0
2024-08-29 09:30:00,80.29,80.49,80.0,80.18,78429.0,78.5383,78.7339,78.2546,78.4307,78429.0
2024-08-29 09:40:00,80.25,80.84,80.21,80.72,66552.0,78.4991,79.0763,78.46,78.9589,66552.0
2024-08-29 09:50:00,80.69,81.11,80.45,81.01,54526.0,78.9295,79.3404,78.6948,79.2426,54526.0
2024-08-29 10:00:00,81.06,81.6,81.03,81.36,138437.0,79.2915,79.8197,79.2621,79.5849,138437.0
2024-08-29 10:10:00,81.39,81.59,81.09,81.22,38238.0,79.6143,79.8099,79.3208,79.448,38238.0
2024-08-29 10:20:00,81.2,81.74,81.2,81.7,74777.0,79.4284,79.9566,79.4284,79.9175,74777.0
2024-08-29 10:30:00,81.7,81.95,81.58,81.88,66009.0,79.9175,80.1621,79.8001,80.0936,66009.0
2024-08-29 10:40:00,81.89,82.06,81.74,81.95,49101.0,80.1034,80.2697,79.9566,80.1621,49101.0
2024-08-29 10:50:00,81.97,81.99,81.56,81.68,28681.0,80.1816,80.2012,79.7806,79.8979,28681.0
2024-08-29 11:00:00,81.69,81.78,81.44,81.7,17008.0,79.9077,79.9958,79.6632,79.9175,17008.0
2024-08-29 11:10:00,81.66,81.93,81.61,81.69,24649.0,79.8784,80.1425,79.8295,79.9077,24649.0
2024-08-29 11:20:00,81.68,81.73,81.48,81.63,32847.0,79.8979,79.9469,79.7023,79.849,32847.0
2024-08-29 11:30:00,81.63,81.95,81.62,81.94,43385.0,79.849,80.1621,79.8393,80.1523,43385.0
2024-08-29 11:40:00,81.91,81.92,81.6,81.76,27529.0,80.1229,80.1327,79.8197,79.9762,27529.0
2024-08-29 11:50:00,81.77,81.81,81.61,81.78,25958.0,79.986,80.0251,79.8295,79.9958,25958.0
2024-08-29 12:00:00,81.76,82.08,81.76,82.02,39880.0,79.9762,80.2892,79.9762,80.2305,39880.0
2024-08-29 12:10:00,81.99,82.18,81.97,82.08,41553.0,80.2012,80.387,80.1816,80.2892,41553.0
2024-08-29 12:20:00,82.08,82.21,82.08,82.2,20874.0,80.2892,80.4164,80.2892,80.4066,20874.0
2024-08-29 12:30:00,82.18,82.3,82.14,82.28,23577.0,80.387,80.5044,80.3479,80.4849,23577.0
2024-08-29 12:40:00,82.29,82.38,82.09,82.1,29754.0,80.4946,80.5827,80.299,80.3088,29754.0
2024-08-29 12:50:00,82.06,82.06,81.84,82.02,47305.0,80.2697,80.2697,80.0545,80.2305,47305.0
2024-08-29 13:00:00,81.98,82.16,81.9,81.98,50270.0,80.1914,80.3675,80.1131,80.1914,50270.0
2024-08-29 13:10:00,81.97,82.05,81.89,82.03,47090.0,80.1816,80.2599,80.1034,80.2403,47090.0
2024-08-29 13:20:00,82.05,82.29,82.04,82.27,51696.0,80.2599,80.4946,80.2501,80.4751,51696.0
2024-08-29 13:30:00,82.26,82.34,82.23,82.23,30196.0,80.4653,80.5436,80.436,80.436,30196.0
2024-08-29 13:40:00,82.25,82.39,82.2,82.34,55878.0,80.4555,80.5925,80.4066,80.5436,55878.0
2024-08-29 13:50:00,82.35,82.65,82.35,82.64,59436.0,80.5533,80.8468,80.5533,80.837,59436.0
2024-08-29 14:00:00,82.62,82.62,82.36,82.54,50151.0,80.8174,80.8174,80.5631,80.7392,50151.0
2024-08-29 14:10:00,82.54,82.54,82.29,82.34,55077.0,80.7392,80.7392,80.4946,80.5436,55077.0
2024-08-29 14:20:00,82.31,82.4,81.92,82.02,69983.0,80.5142,80.6022,80.1327,80.2305,69983.0
2024-08-29 14:30:00,82.03,82.08,81.6,81.75,110594.0,80.2403,80.2892,79.8197,79.9664,110594.0
2024-08-29 14:40:00,81.75,81.9,81.13,81.47,87428.0,79.9664,80.1131,79.3599,79.6925,87428.0
2024-08-29 14:50:00,81.46,81.6,81.15,81.34,72641.0,79.6827,79.8197,79.3795,79.5654,72641.0
2024-08-29 15:00:00,81.33,81.39,80.94,81.01,45502.0,79.5556,79.6143,79.1741,79.2426,45502.0
2024-08-29 15:10:00,81.05,81.19,80.77,80.92,46026.0,79.2817,79.4186,79.0078,79.1545,46026.0
2024-08-29 15:20:00,80.92,81.31,80.79,81.05,47103.0,79.1545,79.536,79.0274,79.2817,47103.0
2024-08-29 15:30:00,81.07,81.33,80.89,81.14,46867.0,79.3013,79.5556,79.1252,79.3697,46867.0
2024-08-29 15:40:00,81.16,81.29,80.92,80.96,52840.0,79.3893,79.5165,79.1545,79.1937,52840.0
2024-08-29 15:50:00,80.97,81.14,80.49,80.99,346917.0,79.2034,79.3697,78.7339,79.223,346917.0
2024-08-30 09:30:00,82.62,82.62,81.76,81.92,180353.0,80.8174,80.8174,79.9762,80.1327,180353.0
2024-08-30 09:40:00,81.92,82.33,81.91,82.12,47673.0,80.1327,80.5338,80.1229,80.3284,47673.0
2024-08-30 09:50:00,82.11,82.27,81.99,82.16,32260.0,80.3186,80.4751,80.2012,80.3675,32260.0
2024-08-30 10:00:00,82.26,82.42,82.12,82.3,24027.0,80.4653,80.6218,80.3284,80.5044,24027.0
2024-08-30 10:10:00,82.27,82.48,82.11,82.16,54218.0,80.4751,80.6805,80.3186,80.3675,54218.0
2024-08-30 10:20:00,82.16,82.19,81.88,82.19,63550.0,80.3675,80.3968,80.0936,80.3968,63550.0
2024-08-30 10:30:00,82.2,82.48,82.13,82.46,70367.0,80.4066,80.6805,80.3381,80.6609,70367.0
2024-08-30 10:40:00,82.45,82.59,82.04,82.37,46904.0,80.6512,80.7881,80.2501,80.5729,46904.0
2024-08-30 10:50:00,82.36,82.38,81.81,81.84,34967.0,80.5631,80.5827,80.0251,80.0545,34967.0
2024-08-30 11:00:00,81.83,82.06,81.69,82.05,39324.0,80.0447,80.2697,79.9077,80.2599,39324.0
2024-08-30 11:10:00,82.06,82.09,81.71,81.82,39453.0,80.2697,80.299,79.9273,80.0349,39453.0
2024-08-30 11:20:00,81.77,81.81,81.68,81.72,39160.0,79.986,80.0251,79.8979,79.9371,39160.0
2024-08-30 11:30:00,81.71,81.78,81.4,81.61,44962.0,79.9273,79.9958,79.6241,79.8295,44962.0
2024-08-30 11:40:00,81.67,81.83,81.6,81.65,26237.0,79.8882,80.0447,79.8197,79.8686,26237.0
2024-08-30 11:50:00,81.61,81.83,81.58,81.73,35642.0,79.8295,80.0447,79.8001,79.9469,35642.0
2024-08-30 12:00:00,81.72,81.74,81.36,81.68,42024.0,79.9371,79.9566,79.5849,79.8979,42024.0
2024-08-30 12:10:00,81.7,81.86,81.67,81.86,63196.0,79.9175,80.074,79.8882,80.074,63196.0
2024-08-30 12:20:00,81.83,81.86,81.42,81.46,30595.0,80.0447,80.074,79.6436,79.6827,30595.0
2024-08-30 12:30:00,81.49,81.49,81.09,81.28,49002.0,79.7121,79.7121,79.3208,79.5067,49002.0
2024-08-30 12:40:00,81.26,81.32,81.11,81.23,29599.0,79.4871,79.5458,79.3404,79.4578,29599.0
2024-08-30 12:50:00,81.23,81.61,81.22,81.55,21945.0,79.4578,79.8295,79.448,79.7708,21945.0
2024-08-30 13:00:00,81.55,81.76,81.46,81.54,26952.0,79.7708,79.9762,79.6827,79.761,26952.0
2024-08-30 13:10:00,81.56,81.7,81.48,81.5,24165.0,79.7806,79.9175,79.7023,79.7219,24165.0
2024-08-30 13:20:00,81.53,81.62,81.37,81.54,16836.0,79.7512,79.8393,79.5947,79.761,16836.0
2024-08-30 13:30:00,81.53,81.62,81.49,81.5,19702.0,79.7512,79.8393,79.7121,79.7219,19702.0
2024-08-30 13:40:00,81.49,81.56,81.37,81.48,20040.0,79.7121,79.7806,79.5947,79.7023,20040.0
2024-08-30 13:50:00,81.49,81.61,81.29,81.33,29331.0,79.7121,79.8295,79.5165,79.5556,29331.0
2024-08-30 14:00:00,81.33,81.58,81.25,81.55,97521.0,79.5556,79.8001,79.4773,79.7708,97521.0
2024-08-30 14:10:00,81.56,81.73,81.52,81.61,46541.0,79.7806,79.9469,79.7414,79.8295,46541.0
2024-08-30 14:20:00,81.62,81.81,81.6,81.7,25548.0,79.8393,80.0251,79.8197,79.9175,25548.0
2024-08-30 14:30:00,81.68,81.81,81.66,81.81,39683.0,79.8979,80.0251,79.8784,80.0251,39683.0
2024-08-30 14:40:00,81.8,81.94,81.78,81.92,41927.0,80.0153,80.1523,79.9958,80.1327,41927.0
2024-08-30 14:50:00,81.95,82.11,81.94,81.98,43984.0,80.1621,80.3186,80.1523,80.1914,43984.0
2024-08-30 15:00:00,81.98,82.05,81.93,81.97,43640.0,80.1914,80.2599,80.1425,80.1816,43640.0
2024-08-30 15:10:00,81.96,82.01,81.77,81.97,50573.0,80.1718,80.2207,79.986,80.1816,50573.0
2024-08-30 15:20:00,81.97,82.24,81.95,82.17,35231.0,80.1816,80.4457,80.1621,80.3773,35231.0
2024-08-30 15:30:00,82.19,82.28,81.94,82.04,44793.0,80.3968,80.4849,80.1523,80.2501,44793.0
2024-08-30 15:40:00,82.05,82.08,81.68,81.78,71007.0,80.2599,80.2892,79.8979,79.9958,71007.0
2024-08-30 15:50:00,81.78,82.25,81.78,82.19,478607.0,79.9958,80.4555,79.9958,80.3968,478607.0
2024-09-03 09:30:00,80.27,80.42,79.32,79.37,184989.0,78.5187,78.6654,77.5894,77.6383,184989.0
2024-09-03 09:40:00,79.37,80.08,79.29,79.63,175879.0,77.6383,78.3329,77.5601,77.8927,175879.0
2024-09-03 09:50:00,79.65,79.65,79.08,79.2,49622.0,77.9122,77.9122,77.3547,77.4721,49622.0
2024-09-03 10:00:00,79.16,79.2,78.55,78.98,58309.0,77.4329,77.4721,76.8362,77.2569,58309.0
2024-09-03 10:10:00,78.96,79.05,78.72,79.02,96095.0,77.2373,77.3253,77.0025,77.296,96095.0
2024-09-03 10:20:00,78.97,79.1,78.62,78.75,60878.0,77.2471,77.3742,76.9047,77.0319,60878.0
2024-09-03 10:30:00,78.69,78.73,78.13,78.22,137798.0,76.9732,77.0123,76.4254,76.5134,137798.0
2024-09-03 10:40:00,78.2,78.33,77.68,77.69,108989.0,76.4939,76.621,75.9852,75.995,108989.0
2024-09-03 10:50:00,77.66,77.91,77.61,77.81,62261.0,75.9657,76.2102,75.9167,76.1124,62261.0
2024-09-03 11:00:00,77.79,78.26,77.7,77.85,91153.0,76.0928,76.5526,76.0048,76.1515,91153.0
2024-09-03 11:10:00,77.86,78.61,77.79,78.57,182501.0,76.1613,76.8949,76.0928,76.8558,182501.0
2024-09-03 11:20:00,78.55,78.57,78.22,78.22,43463.0,76.8362,76.8558,76.5134,76.5134,43463.0
2024-09-03 11:30:00,78.26,78.37,78.09,78.25,39473.0,76.5526,76.6602,76.3863,76.5428,39473.0
2024-09-03 11:40:00,78.22,78.22,77.97,78.0,22050.0,76.5134,76.5134,76.2689,76.2982,22050.0
2024-09-03 11:50:00,78.02,78.11,77.86,78.07,89131.0,76.3178,76.4058,76.1613,76.3667,89131.0
2024-09-03 12:00:00,78.08,78.41,77.81,77.89,82620.0,76.3765,76.6993,76.1124,76.1906,82620.0
2024-09-03 12:10:00,77.89,78.21,77.79,78.02,39019.0,76.1906,76.5037,76.0928,76.3178,39019.0
2024-09-03 12:20:00,78.04,78.07,77.78,78.06,50318.0,76.3374,76.3667,76.083,76.3569,50318.0
2024-09-03 12:30:00,78.04,78.14,77.94,78.09,89065.0,76.3374,76.4352,76.2395,76.3863,89065.0
2024-09-03 12:40:00,78.07,78.07,77.86,77.93,75820.0,76.3667,76.3667,76.1613,76.2298,75820.0
2024-09-03 12:50:00,77.93,77.93,77.67,77.68,41132.0,76.2298,76.2298,75.9754,75.9852,41132.0
2024-09-03 13:00:00,77.69,77.9,77.61,77.77,37347.0,75.995,76.2004,75.9167,76.0733,37347.0
2024-09-03 13:10:00,77.79,77.79,77.54,77.65,50607.0,76.0928,76.0928,75.8483,75.9559,50607.0
2024-09-03 13:20:00,77.63,77.8,77.57,77.64,48084.0,75.9363,76.1026,75.8776,75.9461,48084.0
2024-09-03 13:30:00,77.63,77.63,77.14,77.26,94924.0,75.9363,75.9363,75.457,75.5744,94924.0
2024-09-03 13:40:00,77.25,77.26,76.92,76.92,44403.0,75.5646,75.5744,75.2418,75.2418,44403.0
2024-09-03 13:50:00,76.92,77.12,76.87,76.98,68505.0,75.2418,75.4374,75.1929,75.3005,68505.0
2024-09-03 14:00:00,76.99,77.1,76.83,76.98,105237.0,75.3103,75.4179,75.1538,75.3005,105237.0
2024-09-03 14:10:00,76.99,77.1,76.81,76.85,70233.0,75.3103,75.4179,75.1342,75.1733,70233.0
2024-09-03 14:20:00,76.89,76.93,76.47,76.53,68111.0,75.2125,75.2516,74.8016,74.8603,68111.0
2024-09-03 14:30:00,76.51,76.87,76.5,76.69,63963.0,74.8407,75.1929,74.831,75.0168,63963.0
2024-09-03 14:40:00,76.67,76.8,76.51,76.73,60452.0,74.9973,75.1244,74.8407,75.0559,60452.0
2024-09-03 14:50:00,76.71,76.84,76.71,76.76,60121.0,75.0364,75.1635,75.0364,75.0853,60121.0
2024-09-03 15:00:00,76.76,77.13,76.75,76.81,57784.0,75.0853,75.4472,75.0755,75.1342,57784.0
2024-09-03 15:10:00,76.81,76.89,76.59,76.71,84582.0,75.1342,75.2125,74.919,75.0364,84582.0
2024-09-03 15:20:00,76.71,76.73,76.57,76.73,112980.0,75.0364,75.0559,74.8994,75.0559,112980.0
2024-09-03 15:30:00,76.74,76.85,76.41,76.48,170861.0,75.0657,75.1733,74.7429,74.8114,170861.0
2024-09-03 15:40:00,76.48,76.48,76.18,76.37,295460.0,74.8114,74.8114,74.5179,74.7038,295460.0
2024-09-03 15:50:00,76.39,76.5,76.14,76.43,842939.0,74.7234,74.831,74.4788,74.7625,842939.0
2024-09-04 09:30:00,75.34,75.87,75.11,75.47,167320.0,73.6963,74.2147,73.4713,73.8234,167320.0
2024-09-04 09:40:00,75.47,76.58,75.35,76.49,130110.0,73.8234,74.9092,73.7061,74.8212,130110.0
2024-09-04 09:50:00,76.39,76.48,76.04,76.28,38564.0,74.7234,74.8114,74.381,74.6158,38564.0
2024-09-04 10:00:00,76.21,76.5,75.39,76.4,91484.0,74.5473,74.831,73.7452,74.7331,91484.0
2024-09-04 10:10:00,76.38,76.83,76.09,76.19,61428.0,74.7136,75.1538,74.4299,74.5277,61428.0
2024-09-04 10:20:00,76.15,76.55,76.07,76.47,84313.0,74.4886,74.8799,74.4103,74.8016,84313.0
2024-09-04 10:30:00,76.49,77.22,76.42,77.09,63842.0,74.8212,75.5353,74.7527,75.4081,63842.0
2024-09-04 10:40:00,77.12,77.34,76.86,76.95,54149.0,75.4374,75.6526,75.1831,75.2711,54149.0
2024-09-04 10:50:00,76.93,77.42,76.86,77.38,42154.0,75.2516,75.7309,75.1831,75.6918,42154.0
2024-09-04 11:00:00,77.36,77.62,77.18,77.19,85032.0,75.6722,75.9265,75.4961,75.5059,85032.0
2024-09-04 11:10:00,77.17,77.27,76.75,76.92,49628.0,75.4863,75.5842,75.0755,75.2418,49628.0
2024-09-04 11:20:00,76.95,77.11,76.78,76.78,54438.0,75.2711,75.4277,75.1049,75.1049,54438.0
2024-09-04 11:30:00,76.76,76.86,76.44,76.66,29149.0,75.0853,75.1831,74.7723,74.9875,29149.0
2024-09-04 11:40:00,76.65,76.82,76.51,76.7,31770.0,74.9777,75.144,74.8407,75.0266,31770.0
2024-09-04 11:50:00,76.71,76.88,76.55,76.67,16154.0,75.0364,75.2027,74.8799,74.9973,16154.0
2024-09-04 12:00:00,76.67,76.93,76.62,76.93,60474.0,74.9973,75.2516,74.9483,75.2516,60474.0
2024-09-04 12:10:00,76.93,77.11,76.71,77.02,23811.0,75.2516,75.4277,75.0364,75.3396,23811.0
2024-09-04 12:20:00,76.98,77.2,76.95,77.13,18157.0,75.3005,75.5157,75.2711,75.4472,18157.0
2024-09-04 12:30:00,77.17,77.4,77.16,77.35,15012.0,75.4863,75.7113,75.4766,75.6624,15012.0
2024-09-04 12:40:00,77.36,77.36,76.95,77.09,22029.0,75.6722,75.6722,75.2711,75.4081,22029.0
2024-09-04 12:50:00,77.08,77.36,77.08,77.34,29668.0,75.3983,75.6722,75.3983,75.6526,29668.0
2024-09-04 13:00:00,77.34,77.34,77.14,77.26,14296.0,75.6526,75.6526,75.457,75.5744,14296.0
2024-09-04 13:10:00,77.25,77.27,76.97,77.08,36791.0,75.5646,75.5842,75.2907,75.3983,36791.0
2024-09-04 13:20:00,77.09,77.22,76.93,76.95,13196.0,75.4081,75.5353,75.2516,75.2711,13196.0
2024-09-04 13:30:00,76.94,77.14,76.87,76.99,21619.0,75.2614,75.457,75.1929,75.3103,21619.0
2024-09-04 13:40:00,77.0,77.22,76.92,77.12,66269.0,75.3201,75.5353,75.2418,75.4374,66269.0
2024-09-04 13:50:00,77.14,77.25,76.96,77.02,166834.0,75.457,75.5646,75.2809,75.3396,166834.0
2024-09-04 14:00:00,77.04,77.19,76.93,77.09,70320.0,75.3592,75.5059,75.2516,75.4081,70320.0
2024-09-04 14:10:00,77.1,77.25,77.01,77.17,37702.0,75.4179,75.5646,75.3298,75.4863,37702.0
2024-09-04 14:20:00,77.1,77.45,77.06,77.36,129882.0,75.4179,75.7602,75.3787,75.6722,129882.0
2024-09-04 14:30:00,77.36,77.42,76.91,76.96,69479.0,75.6722,75.7309,75.232,75.2809,69479.0
2024-09-04 14:40:00,76.97,77.06,76.67,76.72,37249.0,75.2907,75.3787,74.9973,75.0462,37249.0
2024-09-04 14:50:00,76.73,76.82,76.53,76.7,89518.0,75.0559,75.144,74.8603,75.0266,89518.0
2024-09-04 15:00:00,76.67,76.77,76.15,76.18,82129.0,74.9973,75.0951,74.4886,74.5179,82129.0
2024-09-04 15:10:00,76.16,76.35,76.11,76.23,53786.0,74.4984,74.6842,74.4495,74.5669,53786.0
2024-09-04 15:20:00,76.25,76.58,76.24,76.51,60601.0,74.5864,74.9092,74.5766,74.8407,60601.0
2024-09-04 15:30:00,76.52,76.69,76.37,76.59,84305.0,74.8505,75.0168,74.7038,74.919,84305.0
2024-09-04 15:40:00,76.59,76.92,76.58,76.87,78039.0,74.919,75.2418,74.9092,75.1929,78039.0
2024-09-04 15:50:00,76.87,77.14,76.81,76.87,370194.0,75.1929,75.457,75.1342,75.1929,370194.0
2024-09-05 09:30:00,75.81,76.3,75.43,76.11,80124.0,74.156,74.6353,73.7843,74.4495,80124.0
2024-09-05 09:40:00,76.11,76.4,75.97,76.21,28768.0,74.4495,74.7331,74.3125,74.5473,28768.0
2024-09-05 09:50:00,76.27,76.62,76.19,76.41,32153.0,74.606,74.9483,74.5277,74.7429,32153.0
2024-09-05 10:00:00,76.43,77.44,76.43,77.27,59250.0,74.7625,75.7505,74.7625,75.5842,59250.0
2024-09-05 10:10:00,77.29,77.29,76.63,76.89,50639.0,75.6037,75.6037,74.9581,75.2125,50639.0
2024-09-05 10:20:00,76.9,77.34,76.9,76.93,32353.0,75.2222,75.6526,75.2222,75.2516,32353.0
2024-09-05 10:30:00,76.92,77.22,76.92,77.05,46842.0,75.2418,75.5353,75.2418,75.369,46842.0
2024-09-05 10:40:00,77.03,77.21,76.49,76.54,74160.0,75.3494,75.5255,74.8212,74.8701,74160.0
2024-09-05 10:50:00,76.54,76.61,76.29,76.38,35165.0,74.8701,74.9386,74.6255,74.7136,35165.0
2024-09-05 11:00:00,76.38,76.51,75.97,76.4,49854.0,74.7136,74.8407,74.3125,74.7331,49854.0
2024-09-05 11:10:00,76.4,76.56,76.26,76.42,65860.0,74.7331,74.8897,74.5962,74.7527,65860.0
2024-09-05 11:20:00,76.41,76.57,75.88,75.92,111830.0,74.7429,74.8994,74.2245,74.2636,111830.0
2024-09-05 11:30:00,75.87,76.18,75.83,76.06,76974.0,74.2147,74.5179,74.1756,74.4006,76974.0
2024-09-05 11:40:00,76.08,76.34,76.0,76.24,20151.0,74.4201,74.6745,74.3419,74.5766,20151.0
2024-09-05 11:50:00,76.22,76.34,76.11,76.2,48587.0,74.5571,74.6745,74.4495,74.5375,48587.0
2024-09-05 12:00:00,76.17,76.59,76.15,76.58,44720.0,74.5082,74.919,74.4886,74.9092,44720.0
2024-09-05 12:10:00,76.55,76.55,76.28,76.51,16949.0,74.8799,74.8799,74.6158,74.8407,16949.0
2024-09-05 12:20:00,76.51,76.96,76.48,76.93,50997.0,74.8407,75.2809,74.8114,75.2516,50997.0
2024-09-05 12:30:00,76.92,77.01,76.84,76.91,26320.0,75.2418,75.3298,75.1635,75.232,26320.0
2024-09-05 12:40:00,76.92,77.09,76.92,77.0,25717.0,75.2418,75.4081,75.2418,75.3201,25717.0
2024-09-05 12:50:00,76.99,77.13,76.88,77.0,44404.0,75.3103,75.4472,75.2027,75.3201,44404.0
2024-09-05 13:00:00,76.99,77.08,76.78,76.79,22943.0,75.3103,75.3983,75.1049,75.1146,22943.0
2024-09-05 13:10:00,76.78,76.95,76.73,76.86,20506.0,75.1049,75.2711,75.0559,75.1831,20506.0
2024-09-05 13:20:00,76.85,76.88,76.55,76.57,19855.0,75.1733,75.2027,74.8799,74.8994,19855.0
2024-09-05 13:30:00,76.56,76.98,76.55,76.83,35205.0,74.8897,75.3005,74.8799,75.1538,35205.0
2024-09-05 13:40:00,76.83,77.22,76.83,77.14,22020.0,75.1538,75.5353,75.1538,75.457,22020.0
2024-09-05 13:50:00,77.14,77.16,76.83,76.96,34850.0,75.457,75.4766,75.1538,75.2809,34850.0
2024-09-05 14:00:00,76.98,77.06,76.8,76.86,39142.0,75.3005,75.3787,75.1244,75.1831,39142.0
2024-09-05 14:10:00,76.89,77.05,76.87,76.97,29059.0,75.2125,75.369,75.1929,75.2907,29059.0
2024-09-05 14:20:00,76.99,77.04,76.9,76.97,17059.0,75.3103,75.3592,75.2222,75.2907,17059.0
2024-09-05 14:30:00,76.98,77.15,76.97,77.04,25233.0,75.3005,75.4668,75.2907,75.3592,25233.0
2024-09-05 14:40:00,77.05,77.16,77.05,77.09,20331.0,75.369,75.4766,75.369,75.4081,20331.0
2024-09-05 14:50:00,77.11,77.34,77.01,77.11,85570.0,75.4277,75.6526,75.3298,75.4277,85570.0
2024-09-05 15:00:00,77.1,77.11,76.93,77.06,24982.0,75.4179,75.4277,75.2516,75.3787,24982.0
2024-09-05 15:10:00,77.06,77.06,76.6,76.75,40870.0,75.3787,75.3787,74.9288,75.0755,40870.0
2024-09-05 15:20:00,76.76,76.97,76.72,76.93,41881.0,75.0853,75.2907,75.0462,75.2516,41881.0
2024-09-05 15:30:00,76.93,77.1,76.87,77.02,100596.0,75.2516,75.4179,75.1929,75.3396,100596.0
2024-09-05 15:40:00,77.02,77.02,76.5,76.68,133945.0,75.3396,75.3396,74.831,75.007,133945.0
2024-09-05 15:50:00,76.68,76.78,76.32,76.78,317792.0,75.007,75.1049,74.6549,75.1049,317792.0
2024-09-06 09:30:00,76.75,76.83,75.95,76.03,147158.0,75.0755,75.1538,74.293,74.3712,147158.0
2024-09-06 09:40:00,76.09,76.54,75.87,76.3,186050.0,74.4299,74.8701,74.2147,74.6353,186050.0
2024-09-06 09:50:00,76.36,76.36,75.77,75.81,158131.0,74.694,74.694,74.1169,74.156,158131.0
2024-09-06 10:00:00,75.74,76.13,75.58,75.98,54629.0,74.0875,74.469,73.931,74.3223,54629.0
2024-09-06 10:10:00,75.98,75.99,75.51,75.77,61588.0,74.3223,74.3321,73.8626,74.1169,61588.0
2024-09-06 10:20:00,75.86,75.91,75.07,75.07,106009.0,74.2049,74.2538,73.4322,73.4322,106009.0
2024-09-06 10:30:00,75.06,75.26,74.65,74.9,152482.0,73.4224,73.618,73.0213,73.2659,152482.0
2024-09-06 10:40:00,74.88,74.89,74.48,74.53,79535.0,73.2463,73.2561,72.855,72.9039,79535.0
2024-09-06 10:50:00,74.53,74.59,74.28,74.39,120489.0,72.9039,72.9626,72.6594,72.767,120489.0
2024-09-06 11:00:00,74.39,75.29,74.36,74.55,185604.0,72.767,73.6474,72.7377,72.9235,185604.0
2024-09-06 11:10:00,74.58,74.69,74.28,74.41,48831.0,72.9529,73.0605,72.6594,72.7866,48831.0
2024-09-06 11:20:00,74.41,74.51,74.25,74.36,37293.0,72.7866,72.8844,72.6301,72.7377,37293.0
2024-09-06 11:30:00,74.38,74.57,74.2,74.33,38637.0,72.7572,72.9431,72.5811,72.7083,38637.0
2024-09-06 11:40:00,74.3,74.35,74.04,74.15,32402.0,72.679,72.7279,72.4246,72.5322,32402.0
2024-09-06 11:50:00,74.11,74.18,73.92,74.02,54921.0,72.4931,72.5616,72.3073,72.4051,54921.0
2024-09-06 12:00:00,73.98,74.13,73.76,74.02,26291.0,72.3659,72.5127,72.1507,72.4051,26291.0
2024-09-06 12:10:00,74.02,74.02,73.69,73.8,36491.0,72.4051,72.4051,72.0823,72.1899,36491.0
2024-09-06 12:20:00,73.83,74.09,73.73,73.8,79731.0,72.2192,72.4735,72.1214,72.1899,79731.0
2024-09-06 12:30:00,73.8,74.25,73.8,74.03,53455.0,72.1899,72.6301,72.1899,72.4149,53455.0
2024-09-06 12:40:00,74.05,74.19,73.98,74.05,34419.0,72.4344,72.5714,72.3659,72.4344,34419.0
2024-09-06 12:50:00,74.06,74.15,73.92,74.13,38439.0,72.4442,72.5322,72.3073,72.5127,38439.0
2024-09-06 13:00:00,74.15,74.48,74.0,74.44,38536.0,72.5322,72.855,72.3855,72.8159,38536.0
2024-09-06 13:10:00,74.42,74.65,74.36,74.6,51450.0,72.7963,73.0213,72.7377,72.9724,51450.0
2024-09-06 13:20:00,74.6,75.07,74.57,74.62,51246.0,72.9724,73.4322,72.9431,72.992,51246.0
2024-09-06 13:30:00,74.62,74.69,74.43,74.46,68008.0,72.992,73.0605,72.8061,72.8355,68008.0
2024-09-06 13:40:00,74.45,74.53,74.34,74.5,51780.0,72.8257,72.9039,72.7181,72.8746,51780.0
2024-09-06 13:50:00,74.48,74.68,74.42,74.48,45449.0,72.855,73.0507,72.7963,72.855,45449.0
2024-09-06 14:00:00,74.49,74.55,74.12,74.15,55073.0,72.8648,72.9235,72.5029,72.5322,55073.0
2024-09-06 14:10:00,74.14,74.32,74.14,74.24,45289.0,72.5225,72.6985,72.5225,72.6203,45289.0
2024-09-06 14:20:00,74.25,74.33,74.06,74.26,88344.0,72.6301,72.7083,72.4442,72.6398,88344.0
2024-09-06 14:30:00,74.26,74.39,74.23,74.35,92596.0,72.6398,72.767,72.6105,72.7279,92596.0
2024-09-06 14:40:00,74.34,74.5,74.29,74.44,78552.0,72.7181,72.8746,72.6692,72.8159,78552.0
2024-09-06 14:50:00,74.45,74.71,74.29,74.62,90689.0,72.8257,73.08,72.6692,72.992,90689.0
2024-09-06 15:00:00,74.62,74.82,74.61,74.72,63515.0,72.992,73.1876,72.9822,73.0898,63515.0
2024-09-06 15:10:00,74.73,74.96,74.68,74.72,89530.0,73.0996,73.3246,73.0507,73.0898,89530.0
2024-09-06 15:20:00,74.72,74.97,74.7,74.89,76033.0,73.0898,73.3343,73.0702,73.2561,76033.0
2024-09-06 15:30:00,74.87,74.88,74.61,74.65,116972.0,73.2365,73.2463,72.9822,73.0213,116972.0
2024-09-06 15:40:00,74.63,74.8,74.49,74.64,263076.0,73.0018,73.1681,72.8648,73.0115,263076.0
2024-09-06 15:50:00,74.64,74.81,73.92,74.09,908731.0,73.0115,73.1778,72.3073,72.4735,908731.0
2024-09-09 09:30:00,74.95,75.12,74.52,74.78,150649.0,73.3148,73.4811,72.8942,73.1485,150649.0
2024-09-09 09:40:00,74.83,74.88,74.29,74.29,111230.0,73.1974,73.2463,72.6692,72.6692,111230.0
2024-09-09 09:50:00,74.29,74.9,74.21,74.89,139343.0,72.6692,73.2659,72.5909,73.2561,139343.0
2024-09-09 10:00:00,74.85,75.55,74.84,75.55,167773.0,73.217,73.9017,73.2072,73.9017,167773.0
2024-09-09 10:10:00,75.58,75.7,74.96,75.02,79223.0,73.931,74.0484,73.3246,73.3833,79223.0
2024-09-09 10:20:00,75.07,75.32,74.99,75.03,44459.0,73.4322,73.6767,73.3539,73.393,44459.0
2024-09-09 10:30:00,75.03,75.07,74.56,74.64,117015.0,73.393,73.4322,72.9333,73.0115,117015.0
2024-09-09 10:40:00,74.63,74.71,74.49,74.65,49527.0,73.0018,73.08,72.8648,73.0213,49527.0
2024-09-09 10:50:00,74.66,74.94,74.54,74.61,92107.0,73.0311,73.305,72.9137,72.9822,92107.0
2024-09-09 11:00:00,74.6,74.98,74.54,74.92,69062.0,72.9724,73.3441,72.9137,73.2854,69062.0
2024-09-09 11:10:00,74.89,74.89,74.58,74.76,24349.0,73.2561,73.2561,72.9529,73.1289,24349.0
2024-09-09 11:20:00,74.73,75.17,74.72,75.17,19379.0,73.0996,73.53,73.0898,73.53,19379.0
2024-09-09 11:30:00,75.17,75.19,74.99,75.09,25790.0,73.53,73.5495,73.3539,73.4517,25790.0
2024-09-09 11:40:00,75.07,75.2,75.04,75.15,39486.0,73.4322,73.5593,73.4028,73.5104,39486.0
2024-09-09 11:50:00,75.18,75.35,75.14,75.32,41863.0,73.5398,73.7061,73.5006,73.6767,41863.0
2024-09-09 12:00:00,75.32,75.52,75.31,75.41,55653.0,73.6767,73.8723,73.6669,73.7647,55653.0
2024-09-09 12:10:00,75.41,75.51,75.39,75.51,6757.0,73.7647,73.8626,73.7452,73.8626,6757.0
2024-09-09 12:20:00,75.45,75.54,75.36,75.48,33676.0,73.8039,73.8919,73.7158,73.8332,33676.0
2024-09-09 12:30:00,75.47,75.58,75.27,75.3,66489.0,73.8234,73.931,73.6278,73.6571,66489.0
2024-09-09 12:40:00,75.29,75.51,75.24,75.45,35328.0,73.6474,73.8626,73.5985,73.8039,35328.0
2024-09-09 12:50:00,75.48,75.53,75.33,75.41,48010.0,73.8332,73.8821,73.6865,73.7647,48010.0
2024-09-09 13:00:00,75.43,75.51,75.29,75.43,41306.0,73.7843,73.8626,73.6474,73.7843,41306.0
2024-09-09 13:10:00,75.43,75.49,75.34,75.41,21518.0,73.7843,73.843,73.6963,73.7647,21518.0
2024-09-09 13:20:00,75.37,75.42,75.3,75.38,13181.0,73.7256,73.7745,73.6571,73.7354,13181.0
2024-09-09 13:30:00,75.37,75.49,75.25,75.46,43075.0,73.7256,73.843,73.6082,73.8137,43075.0
2024-09-09 13:40:00,75.47,75.52,75.29,75.33,34970.0,73.8234,73.8723,73.6474,73.6865,34970.0
2024-09-09 13:50:00,75.31,75.37,75.02,75.02,35047.0,73.6669,73.7256,73.3833,73.3833,35047.0
2024-09-09 14:00:00,75.05,75.05,74.85,74.9,26807.0,73.4126,73.4126,73.217,73.2659,26807.0
2024-09-09 14:10:00,74.9,75.07,74.85,75.03,23207.0,73.2659,73.4322,73.217,73.393,23207.0
2024-09-09 14:20:00,75.01,75.13,74.91,75.0,29174.0,73.3735,73.4909,73.2757,73.3637,29174.0
2024-09-09 14:30:00,74.98,75.05,74.7,74.72,25808.0,73.3441,73.4126,73.0702,73.0898,25808.0
2024-09-09 14:40:00,74.71,75.0,74.71,74.88,39744.0,73.08,73.3637,73.08,73.2463,39744.0
2024-09-09 14:50:00,74.9,74.95,74.8,74.9,41949.0,73.2659,73.3148,73.1681,73.2659,41949.0
2024-09-09 15:00:00,74.88,74.89,74.64,74.84,22345.0,73.2463,73.2561,73.0115,73.2072,22345.0
2024-09-09 15:10:00,74.85,74.9,74.71,74.75,30990.0,73.217,73.2659,73.08,73.1191,30990.0
2024-09-09 15:20:00,74.74,75.26,74.71,75.25,41757.0,73.1094,73.618,73.08,73.6082,41757.0
2024-09-09 15:30:00,75.22,75.26,75.07,75.08,55530.0,73.5789,73.618,73.4322,73.4419,55530.0
2024-09-09 15:40:00,75.1,75.27,75.05,75.05,61116.0,73.4615,73.6278,73.4126,73.4126,61116.0
2024-09-09 15:50:00,75.06,75.48,74.79,75.44,526497.0,73.4224,73.8332,73.1583,73.7941,526497.0
2024-09-10 09:30:00,75.07,75.12,73.91,73.98,145994.0,73.4322,73.4811,72.2975,72.3659,145994.0
2024-09-10 09:40:00,74.04,74.49,73.93,74.3,163096.0,72.4246,72.8648,72.317,72.679,163096.0
2024-09-10 09:50:00,74.26,74.4,74.01,74.01,148948.0,72.6398,72.7768,72.3953,72.3953,148948.0
2024-09-10 10:00:00,73.98,74.15,73.8,74.0,98064.0,72.3659,72.5322,72.1899,72.3855,98064.0
2024-09-10 10:10:00,74.01,74.05,73.15,73.69,178318.0,72.3953,72.4344,71.5541,72.0823,178318.0
2024-09-10 10:20:00,73.71,74.06,73.55,73.97,87246.0,72.1018,72.4442,71.9453,72.3562,87246.0
2024-09-10 10:30:00,73.99,74.07,73.69,73.86,65781.0,72.3757,72.454,72.0823,72.2486,65781.0
2024-09-10 10:40:00,73.86,74.04,73.66,74.03,44553.0,72.2486,72.4246,72.0529,72.4149,44553.0
2024-09-10 10:50:00,74.06,74.1,73.8,74.02,21265.0,72.4442,72.4833,72.1899,72.4051,21265.0
2024-09-10 11:00:00,74.02,74.24,73.96,74.24,18257.0,72.4051,72.6203,72.3464,72.6203,18257.0
2024-09-10 11:10:00,74.26,74.51,74.25,74.46,29522.0,72.6398,72.8844,72.6301,72.8355,29522.0
2024-09-10 11:20:00,74.44,74.45,74.25,74.25,38670.0,72.8159,72.8257,72.6301,72.6301,38670.0
2024-09-10 11:30:00,74.28,74.33,73.94,73.94,23030.0,72.6594,72.7083,72.3268,72.3268,23030.0
2024-09-10 11:40:00,73.96,74.09,73.91,73.98,19984.0,72.3464,72.4735,72.2975,72.3659,19984.0
2024-09-10 11:50:00,73.96,73.96,73.6,73.62,33377.0,72.3464,72.3464,71.9942,72.0138,33377.0
2024-09-10 12:00:00,73.59,73.74,73.4,73.71,25256.0,71.9845,72.1312,71.7986,72.1018,25256.0
2024-09-10 12:10:00,73.66,73.94,73.64,73.9,52597.0,72.0529,72.3268,72.0334,72.2877,52597.0
2024-09-10 12:20:00,73.92,74.01,73.81,73.93,45680.0,72.3073,72.3953,72.1997,72.317,45680.0
2024-09-10 12:30:00,73.92,74.03,73.85,74.0,19489.0,72.3073,72.4149,72.2388,72.3855,19489.0
2024-09-10 12:40:00,74.01,74.15,74.0,74.06,23328.0,72.3953,72.5322,72.3855,72.4442,23328.0
2024-09-10 12:50:00,74.07,74.2,73.94,73.94,16240.0,72.454,72.5811,72.3268,72.3268,16240.0
2024-09-10 13:00:00,73.96,74.07,73.92,74.07,17564.0,72.3464,72.454,72.3073,72.454,17564.0
2024-09-10 13:10:00,74.06,74.3,74.04,74.25,30386.0,72.4442,72.679,72.4246,72.6301,30386.0
2024-09-10 13:20:00,74.28,74.28,73.96,73.96,17648.0,72.6594,72.6594,72.3464,72.3464,17648.0
2024-09-10 13:30:00,74.02,74.11,73.99,74.1,13893.0,72.4051,72.4931,72.3757,72.4833,13893.0
2024-09-10 13:40:00,74.11,74.16,74.05,74.09,11522.0,72.4931,72.542,72.4344,72.4735,11522.0
2024-09-10 13:50:00,74.1,74.2,73.97,74.07,18304.0,72.4833,72.5811,72.3562,72.454,18304.0
2024-09-10 14:00:00,74.09,74.4,74.09,74.27,71213.0,72.4735,72.7768,72.4735,72.6496,71213.0
2024-09-10 14:10:00,74.29,74.35,74.22,74.28,60981.0,72.6692,72.7279,72.6007,72.6594,60981.0
2024-09-10 14:20:00,74.28,74.46,74.17,74.46,52480.0,72.6594,72.8355,72.5518,72.8355,52480.0
2024-09-10 14:30:00,74.46,74.63,74.41,74.63,51981.0,72.8355,73.0018,72.7866,73.0018,51981.0
2024-09-10 14:40:00,74.63,74.75,74.49,74.53,76525.0,73.0018,73.1191,72.8648,72.9039,76525.0
2024-09-10 14:50:00,74.53,74.58,74.46,74.47,24871.0,72.9039,72.9529,72.8355,72.8453,24871.0
2024-09-10 15:00:00,74.44,74.53,74.32,74.46,76256.0,72.8159,72.9039,72.6985,72.8355,76256.0
2024-09-10 15:10:00,74.45,74.5,74.38,74.4,43371.0,72.8257,72.8746,72.7572,72.7768,43371.0
2024-09-10 15:20:00,74.4,74.83,74.36,74.82,68424.0,72.7768,73.1974,72.7377,73.1876,68424.0
2024-09-10 15:30:00,74.81,75.0,74.77,74.95,75084.0,73.1778,73.3637,73.1387,73.3148,75084.0
2024-09-10 15:40:00,74.95,75.11,74.82,75.1,101296.0,73.3148,73.4713,73.1876,73.4615,101296.0
2024-09-10 15:50:00,75.07,75.32,74.8,75.2,581667.0,73.4322,73.6767,73.1681,73.5593,581667.0
2024-09-11 09:30:00,75.26,76.02,75.08,75.81,160082.0,73.618,74.3614,73.4419,74.156,160082.0
2024-09-11 09:40:00,75.73,75.79,74.83,74.86,43966.0,74.0778,74.1365,73.1974,73.2267,43966.0
2024-09-11 09:50:00,74.86,74.86,74.5,74.68,41815.0,73.2267,73.2267,72.8746,73.0507,41815.0
2024-09-11 10:00:00,74.63,74.77,74.34,74.46,32429.0,73.0018,73.1387,72.7181,72.8355,32429.0
2024-09-11 10:10:00,74.55,74.69,74.04,74.14,32398.0,72.9235,73.0605,72.4246,72.5225,32398.0
2024-09-11 10:20:00,74.12,74.55,74.04,74.23,53506.0,72.5029,72.9235,72.4246,72.6105,53506.0
2024-09-11 10:30:00,74.2,74.25,73.94,74.16,62979.0,72.5811,72.6301,72.3268,72.542,62979.0
2024-09-11 10:40:00,74.11,74.17,73.75,73.81,32101.0,72.4931,72.5518,72.141,72.1997,32101.0
2024-09-11 10:50:00,73.79,74.11,73.6,74.1,69935.0,72.1801,72.4931,71.9942,72.4833,69935.0
2024-09-11 11:00:00,74.09,74.43,73.95,74.34,16715.0,72.4735,72.8061,72.3366,72.7181,16715.0
2024-09-11 11:10:00,74.3,74.7,74.25,74.57,18782.0,72.679,73.0702,72.6301,72.9431,18782.0
2024-09-11 11:20:00,74.49,74.54,74.37,74.45,15081.0,72.8648,72.9137,72.7474,72.8257,15081.0
2024-09-11 11:30:00,74.48,75.22,74.43,75.19,39395.0,72.855,73.5789,72.8061,73.5495,39395.0
2024-09-11 11:40:00,75.18,75.45,75.09,75.34,88569.0,73.5398,73.8039,73.4517,73.6963,88569.0
2024-09-11 11:50:00,75.37,75.42,74.91,75.21,147015.0,73.7256,73.7745,73.2757,73.5691,147015.0
2024-09-11 12:00:00,75.19,75.61,75.14,75.22,32113.0,73.5495,73.9604,73.5006,73.5789,32113.0
2024-09-11 12:10:00,75.24,75.41,75.19,75.39,25385.0,73.5985,73.7647,73.5495,73.7452,25385.0
2024-09-11 12:20:00,75.41,75.53,75.19,75.48,36131.0,73.7647,73.8821,73.5495,73.8332,36131.0
2024-09-11 12:30:00,75.53,75.58,75.27,75.4,26145.0,73.8821,73.931,73.6278,73.755,26145.0
2024-09-11 12:40:00,75.4,75.46,75.15,75.18,25814.0,73.755,73.8137,73.5104,73.5398,25814.0
2024-09-11 12:50:00,75.19,75.44,75.15,75.38,28175.0,73.5495,73.7941,73.5104,73.7354,28175.0
2024-09-11 13:00:00,75.37,75.76,75.36,75.59,21767.0,73.7256,74.1071,73.7158,73.9408,21767.0
2024-09-11 13:10:00,75.62,75.86,75.61,75.75,43630.0,73.9702,74.2049,73.9604,74.0973,43630.0
2024-09-11 13:20:00,75.74,75.91,75.67,75.86,56893.0,74.0875,74.2538,74.0191,74.2049,56893.0
2024-09-11 13:30:00,75.87,76.08,75.8,76.01,76030.0,74.2147,74.4201,74.1462,74.3517,76030.0
2024-09-11 13:40:00,76.02,76.36,75.99,76.31,40353.0,74.3614,74.694,74.3321,74.6451,40353.0
2024-09-11 13:50:00,76.3,76.33,75.92,76.08,36962.0,74.6353,74.6647,74.2636,74.4201,36962.0
2024-09-11 14:00:00,76.08,76.27,75.98,76.22,39669.0,74.4201,74.606,74.3223,74.5571,39669.0
2024-09-11 14:10:00,76.22,76.4,76.13,76.21,35909.0,74.5571,74.7331,74.469,74.5473,35909.0
2024-09-11 14:20:00,76.25,76.69,76.24,76.66,42891.0,74.5864,75.0168,74.5766,74.9875,42891.0
2024-09-11 14:30:00,76.69,76.91,76.64,76.91,45844.0,75.0168,75.232,74.9679,75.232,45844.0
2024-09-11 14:40:00,76.9,77.16,76.87,76.92,55629.0,75.2222,75.4766,75.1929,75.2418,55629.0
2024-09-11 14:50:00,76.93,76.95,76.52,76.64,40590.0,75.2516,75.2711,74.8505,74.9679,40590.0
2024-09-11 15:00:00,76.58,76.84,76.32,76.84,63886.0,74.9092,75.1635,74.6549,75.1635,63886.0
2024-09-11 15:10:00,76.81,77.0,76.74,76.89,43519.0,75.1342,75.3201,75.0657,75.2125,43519.0
2024-09-11 15:20:00,76.88,77.12,76.86,77.12,112777.0,75.2027,75.4374,75.1831,75.4374,112777.0
2024-09-11 15:30:00,77.13,77.38,77.01,77.27,89547.0,75.4472,75.6918,75.3298,75.5842,89547.0
2024-09-11 15:40:00,77.28,77.3,76.87,77.26,126263.0,75.5939,75.6135,75.1929,75.5744,126263.0
2024-09-11 15:50:00,77.25,77.64,77.05,77.47,598564.0,75.5646,75.9461,75.369,75.7798,598564.0
2024-09-12 09:30:00,77.3,77.3,76.33,76.48,128830.0,75.6135,75.6135,74.6647,74.8114,128830.0
2024-09-12 09:40:00,76.55,76.68,75.57,75.58,95047.0,74.8799,75.007,73.9213,73.931,95047.0
2024-09-12 09:50:00,75.67,75.84,75.42,75.78,40347.0,74.0191,74.1854,73.7745,74.1267,40347.0
2024-09-12 10:00:00,75.92,75.99,75.52,75.74,19337.0,74.2636,74.3321,73.8723,74.0875,19337.0
2024-09-12 10:10:00,75.82,76.38,75.82,76.29,70707.0,74.1658,74.7136,74.1658,74.6255,70707.0
2024-09-12 10:20:00,76.28,76.55,76.24,76.49,28304.0,74.6158,74.8799,74.5766,74.8212,28304.0
2024-09-12 10:30:00,76.51,76.87,76.32,76.43,45639.0,74.8407,75.1929,74.6549,74.7625,45639.0
2024-09-12 10:40:00,76.47,76.63,76.19,76.28,21086.0,74.8016,74.9581,74.5277,74.6158,21086.0
2024-09-12 10:50:00,76.26,76.68,76.08,76.13,27421.0,74.5962,75.007,74.4201,74.469,27421.0
2024-09-12 11:00:00,76.14,76.41,76.03,76.25,15249.0,74.4788,74.7429,74.3712,74.5864,15249.0
2024-09-12 11:10:00,76.25,76.61,76.09,76.22,26805.0,74.5864,74.9386,74.4299,74.5571,26805.0
2024-09-12 11:20:00,76.24,76.29,75.92,75.96,21106.0,74.5766,74.6255,74.2636,74.3027,21106.0
2024-09-12 11:30:00,75.98,76.15,75.87,76.01,20824.0,74.3223,74.4886,74.2147,74.3517,20824.0
2024-09-12 11:40:00,75.98,76.1,75.76,75.8,14883.0,74.3223,74.4397,74.1071,74.1462,14883.0
2024-09-12 11:50:00,75.78,75.99,75.7,75.75,18244.0,74.1267,74.3321,74.0484,74.0973,18244.0
2024-09-12 12:00:00,75.73,75.95,75.7,75.87,21603.0,74.0778,74.293,74.0484,74.2147,21603.0
2024-09-12 12:10:00,75.87,76.03,75.8,75.95,18078.0,74.2147,74.3712,74.1462,74.293,18078.0
2024-09-12 12:20:00,75.95,76.11,75.93,76.03,22115.0,74.293,74.4495,74.2734,74.3712,22115.0
2024-09-12 12:30:00,76.03,76.08,75.79,75.81,20335.0,74.3712,74.4201,74.1365,74.156,20335.0
2024-09-12 12:40:00,75.82,75.95,75.75,75.94,24916.0,74.1658,74.293,74.0973,74.2832,24916.0
2024-09-12 12:50:00,75.93,76.25,75.93,76.22,17363.0,74.2734,74.5864,74.2734,74.5571,17363.0
2024-09-12 13:00:00,76.23,76.26,76.02,76.07,14734.0,74.5669,74.5962,74.3614,74.4103,14734.0
2024-09-12 13:10:00,76.09,76.27,76.07,76.19,13887.0,74.4299,74.606,74.4103,74.5277,13887.0
2024-09-12 13:20:00,76.2,76.31,76.11,76.26,11337.0,74.5375,74.6451,74.4495,74.5962,11337.0
2024-09-12 13:30:00,76.23,76.54,76.14,76.53,34561.0,74.5669,74.8701,74.4788,74.8603,34561.0
2024-09-12 13:40:00,76.52,76.54,76.42,76.54,12451.0,74.8505,74.8701,74.7527,74.8701,12451.0
2024-09-12 13:50:00,76.55,76.76,76.55,76.73,25637.0,74.8799,75.0853,74.8799,75.0559,25637.0
2024-09-12 14:00:00,76.71,76.75,76.36,76.44,14646.0,75.0364,75.0755,74.694,74.7723,14646.0
2024-09-12 14:10:00,76.43,76.5,76.37,76.46,18506.0,74.7625,74.831,74.7038,74.7918,18506.0
2024-09-12 14:20:00,76.46,76.55,76.38,76.45,22882.0,74.7918,74.8799,74.7136,74.7821,22882.0
2024-09-12 14:30:00,76.43,76.5,76.26,76.37,25239.0,74.7625,74.831,74.5962,74.7038,25239.0
2024-09-12 14:40:00,76.38,76.4,76.08,76.12,25667.0,74.7136,74.7331,74.4201,74.4593,25667.0
2024-09-12 14:50:00,76.12,76.15,75.67,76.1,40964.0,74.4593,74.4886,74.0191,74.4397,40964.0
2024-09-12 15:00:00,76.09,76.18,76.04,76.09,32232.0,74.4299,74.5179,74.381,74.4299,32232.0
2024-09-12 15:10:00,76.08,76.16,75.99,76.04,23859.0,74.4201,74.4984,74.3321,74.381,23859.0
2024-09-12 15:20:00,76.06,76.06,75.9,76.0,31489.0,74.4006,74.4006,74.2441,74.3419,31489.0
2024-09-12 15:30:00,75.99,76.05,75.92,75.99,26385.0,74.3321,74.3908,74.2636,74.3321,26385.0
2024-09-12 15:40:00,75.98,76.03,75.77,75.81,53242.0,74.3223,74.3712,74.1169,74.156,53242.0
2024-09-12 15:50:00,75.78,76.14,75.69,76.09,354907.0,74.1267,74.4788,74.0386,74.4299,354907.0
2024-09-13 09:30:00,76.89,77.73,76.75,77.53,62924.0,75.2125,76.0341,75.0755,75.8385,62924.0
2024-09-13 09:40:00,77.51,77.67,77.2,77.2,23168.0,75.8189,75.9754,75.5157,75.5157,23168.0
2024-09-13 09:50:00,77.23,77.58,77.23,77.54,43095.0,75.545,75.8874,75.545,75.8483,43095.0
2024-09-13 10:00:00,77.57,77.76,77.18,77.6,37519.0,75.8776,76.0635,75.4961,75.907,37519.0
2024-09-13 10:10:00,77.6,77.65,77.37,77.54,26020.0,75.907,75.9559,75.682,75.8483,26020.0
2024-09-13 10:20:00,77.54,77.68,77.34,77.34,15490.0,75.8483,75.9852,75.6526,75.6526,15490.0
2024-09-13 10:30:00,77.38,77.5,77.1,77.44,39718.0,75.6918,75.8091,75.4179,75.7505,39718.0
2024-09-13 10:40:00,77.46,77.76,77.44,77.66,16427.0,75.77,76.0635,75.7505,75.9657,16427.0
2024-09-13 10:50:00,77.64,77.78,77.49,77.67,17229.0,75.9461,76.083,75.7994,75.9754,17229.0
2024-09-13 11:00:00,77.66,77.66,77.49,77.55,16004.0,75.9657,75.9657,75.7994,75.8581,16004.0
2024-09-13 11:10:00,77.53,77.65,77.41,77.47,14388.0,75.8385,75.9559,75.7211,75.7798,14388.0
2024-09-13 11:20:00,77.47,77.5,77.34,77.36,23787.0,75.7798,75.8091,75.6526,75.6722,23787.0
2024-09-13 11:30:00,77.37,77.49,77.33,77.46,17143.0,75.682,75.7994,75.6429,75.77,17143.0
2024-09-13 11:40:00,77.44,77.67,77.42,77.63,18648.0,75.7505,75.9754,75.7309,75.9363,18648.0
2024-09-13 11:50:00,77.61,77.79,77.59,77.68,29104.0,75.9167,76.0928,75.8972,75.9852,29104.0
2024-09-13 12:00:00,77.7,77.84,77.6,77.67,12105.0,76.0048,76.1417,75.907,75.9754,12105.0
2024-09-13 12:10:00,77.65,77.83,77.65,77.79,15221.0,75.9559,76.1319,75.9559,76.0928,15221.0
2024-09-13 12:20:00,77.78,77.82,77.68,77.75,22630.0,76.083,76.1222,75.9852,76.0537,22630.0
2024-09-13 12:30:00,77.78,77.82,77.53,77.57,24968.0,76.083,76.1222,75.8385,75.8776,24968.0
2024-09-13 12:40:00,77.6,77.71,77.42,77.53,16100.0,75.907,76.0146,75.7309,75.8385,16100.0
2024-09-13 12:50:00,77.5,77.75,77.49,77.74,35686.0,75.8091,76.0537,75.7994,76.0439,35686.0
2024-09-13 13:00:00,77.73,77.82,77.64,77.78,10516.0,76.0341,76.1222,75.9461,76.083,10516.0
2024-09-13 13:10:00,77.78,77.93,77.73,77.91,13733.0,76.083,76.2298,76.0341,76.2102,13733.0
2024-09-13 13:20:00,77.9,77.94,77.8,77.93,14646.0,76.2004,76.2395,76.1026,76.2298,14646.0
2024-09-13 13:30:00,77.92,77.97,77.7,77.84,17028.0,76.22,76.2689,76.0048,76.1417,17028.0
2024-09-13 13:40:00,77.86,77.97,77.84,77.95,16574.0,76.1613,76.2689,76.1417,76.2493,16574.0
2024-09-13 13:50:00,77.96,78.0,77.83,77.89,25451.0,76.2591,76.2982,76.1319,76.1906,25451.0
2024-09-13 14:00:00,77.87,77.94,77.57,77.88,37804.0,76.1711,76.2395,75.8776,76.1809,37804.0
2024-09-13 14:10:00,77.86,77.87,77.66,77.76,14976.0,76.1613,76.1711,75.9657,76.0635,14976.0
2024-09-13 14:20:00,77.74,77.76,77.55,77.61,12088.0,76.0439,76.0635,75.8581,75.9167,12088.0
2024-09-13 14:30:00,77.62,77.67,77.47,77.61,14986.0,75.9265,75.9754,75.7798,75.9167,14986.0
2024-09-13 14:40:00,77.62,77.74,77.6,77.7,23904.0,75.9265,76.0439,75.907,76.0048,23904.0
2024-09-13 14:50:00,77.67,77.68,77.52,77.6,34567.0,75.9754,75.9852,75.8287,75.907,34567.0
2024-09-13 15:00:00,77.59,77.59,77.32,77.44,21096.0,75.8972,75.8972,75.6331,75.7505,21096.0
2024-09-13 15:10:00,77.44,77.57,77.42,77.56,28189.0,75.7505,75.8776,75.7309,75.8678,28189.0
2024-09-13 15:20:00,77.55,77.77,77.52,77.68,46013.0,75.8581,76.0733,75.8287,75.9852,46013.0
2024-09-13 15:30:00,77.68,77.83,77.56,77.65,85732.0,75.9852,76.1319,75.8678,75.9559,85732.0
2024-09-13 15:40:00,77.65,77.78,77.62,77.75,56817.0,75.9559,76.083,75.9265,76.0537,56817.0
2024-09-13 15:50:00,77.77,77.86,77.56,77.62,284366.0,76.0733,76.1613,75.8678,75.9265,284366.0
2024-09-16 09:30:00,76.81,77.23,76.76,76.94,53984.0,75.1342,75.545,75.0853,75.2614,53984.0
2024-09-16 09:40:00,76.95,77.02,76.57,76.7,44118.0,75.2711,75.3396,74.8994,75.0266,44118.0
2024-09-16 09:50:00,76.73,77.3,76.73,77.15,50064.0,75.0559,75.6135,75.0559,75.4668,50064.0
2024-09-16 10:00:00,77.11,77.48,77.06,77.2,29078.0,75.4277,75.7896,75.3787,75.5157,29078.0
2024-09-16 10:10:00,77.23,77.31,76.98,77.01,29339.0,75.545,75.6233,75.3005,75.3298,29339.0
2024-09-16 10:20:00,77.01,77.06,76.6,76.7,29470.0,75.3298,75.3787,74.9288,75.0266,29470.0
2024-09-16 10:30:00,76.69,76.69,76.16,76.34,42447.0,75.0168,75.0168,74.4984,74.6745,42447.0
2024-09-16 10:40:00,76.34,76.55,76.24,76.47,36794.0,74.6745,74.8799,74.5766,74.8016,36794.0
2024-09-16 10:50:00,76.47,76.84,76.47,76.7,82245.0,74.8016,75.1635,74.8016,75.0266,82245.0
2024-09-16 11:00:00,76.72,76.72,76.49,76.64,24768.0,75.0462,75.0462,74.8212,74.9679,24768.0
2024-09-16 11:10:00,76.65,76.78,76.64,76.71,21144.0,74.9777,75.1049,74.9679,75.0364,21144.0
2024-09-16 11:20:00,76.69,76.7,76.33,76.33,15257.0,75.0168,75.0266,74.6647,74.6647,15257.0
2024-09-16 11:30:00,76.29,76.41,76.07,76.14,61908.0,74.6255,74.7429,74.4103,74.4788,61908.0
2024-09-16 11:40:00,76.12,76.17,75.93,76.16,60620.0,74.4593,74.5082,74.2734,74.4984,60620.0
2024-09-16 11:50:00,76.16,76.28,76.01,76.26,33943.0,74.4984,74.6158,74.3517,74.5962,33943.0
2024-09-16 12:00:00,76.26,76.34,76.14,76.33,57810.0,74.5962,74.6745,74.4788,74.6647,57810.0
2024-09-16 12:10:00,76.32,76.39,76.02,76.06,24033.0,74.6549,74.7234,74.3614,74.4006,24033.0
2024-09-16 12:20:00,76.06,76.24,75.93,76.2,40785.0,74.4006,74.5766,74.2734,74.5375,40785.0
2024-09-16 12:30:00,76.19,76.29,76.01,76.06,48223.0,74.5277,74.6255,74.3517,74.4006,48223.0
2024-09-16 12:40:00,76.08,76.14,75.89,76.04,40955.0,74.4201,74.4788,74.2343,74.381,40955.0
2024-09-16 12:50:00,76.08,76.3,76.06,76.3,31792.0,74.4201,74.6353,74.4006,74.6353,31792.0
2024-09-16 13:00:00,76.3,76.31,76.17,76.28,32616.0,74.6353,74.6451,74.5082,74.6158,32616.0
2024-09-16 13:10:00,76.27,76.35,76.19,76.25,32222.0,74.606,74.6842,74.5277,74.5864,32222.0
2024-09-16 13:20:00,76.25,76.37,76.13,76.24,27345.0,74.5864,74.7038,74.469,74.5766,27345.0
2024-09-16 13:30:00,76.23,76.61,76.21,76.61,29135.0,74.5669,74.9386,74.5473,74.9386,29135.0
2024-09-16 13:40:00,76.59,76.66,76.48,76.55,36747.0,74.919,74.9875,74.8114,74.8799,36747.0
2024-09-16 13:50:00,76.55,76.72,76.54,76.69,16945.0,74.8799,75.0462,74.8701,75.0168,16945.0
2024-09-16 14:00:00,76.66,76.66,76.53,76.59,20547.0,74.9875,74.9875,74.8603,74.919,20547.0
2024-09-16 14:10:00,76.58,76.69,76.54,76.54,31831.0,74.9092,75.0168,74.8701,74.8701,31831.0
2024-09-16 14:20:00,76.54,76.68,76.48,76.61,83925.0,74.8701,75.007,74.8114,74.9386,83925.0
2024-09-16 14:30:00,76.6,76.77,76.54,76.74,21878.0,74.9288,75.0951,74.8701,75.0657,21878.0
2024-09-16 14:40:00,76.73,76.84,76.56,76.84,31592.0,75.0559,75.1635,74.8897,75.1635,31592.0
2024-09-16 14:50:00,76.83,76.86,76.71,76.86,34841.0,75.1538,75.1831,75.0364,75.1831,34841.0
2024-09-16 15:00:00,76.85,76.98,76.79,76.9,27090.0,75.1733,75.3005,75.1146,75.2222,27090.0
2024-09-16 15:10:00,76.91,76.92,76.74,76.82,25151.0,75.232,75.2418,75.0657,75.144,25151.0
2024-09-16 15:20:00,76.8,76.86,76.71,76.77,25754.0,75.1244,75.1831,75.0364,75.0951,25754.0
2024-09-16 15:30:00,76.77,76.91,76.68,76.88,36520.0,75.0951,75.232,75.007,75.2027,36520.0
2024-09-16 15:40:00,76.89,76.99,76.83,76.97,57766.0,75.2125,75.3103,75.1538,75.2907,57766.0
2024-09-16 15:50:00,76.96,77.06,76.81,77.0,238193.0,75.2809,75.3787,75.1342,75.3201,238193.0
2024-09-17 09:30:00,78.28,78.61,77.93,78.33,82331.0,76.5721,76.8949,76.2298,76.621,82331.0
2024-09-17 09:40:00,78.28,78.28,77.61,77.61,54855.0,76.5721,76.5721,75.9167,75.9167,54855.0
2024-09-17 09:50:00,77.55,77.8,77.5,77.77,46020.0,75.8581,76.1026,75.8091,76.0733,46020.0
2024-09-17 10:00:00,77.77,78.31,77.73,78.2,50322.0,76.0733,76.6015,76.0341,76.4939,50322.0
2024-09-17 10:10:00,78.19,78.51,78.08,78.51,41676.0,76.4841,76.7971,76.3765,76.7971,41676.0
2024-09-17 10:20:00,78.52,78.66,78.37,78.62,59355.0,76.8069,76.9438,76.6602,76.9047,59355.0
2024-09-17 10:30:00,78.67,78.73,78.39,78.49,72959.0,76.9536,77.0123,76.6797,76.7775,72959.0
2024-09-17 10:40:00,78.52,78.85,78.49,78.61,37733.0,76.8069,77.1297,76.7775,76.8949,37733.0
2024-09-17 10:50:00,78.6,78.71,78.08,78.19,34970.0,76.8851,76.9927,76.3765,76.4841,34970.0
2024-09-17 11:00:00,78.22,78.37,78.13,78.34,21324.0,76.5134,76.6602,76.4254,76.6308,21324.0
2024-09-17 11:10:00,78.37,78.42,78.28,78.37,43726.0,76.6602,76.7091,76.5721,76.6602,43726.0
2024-09-17 11:20:00,78.36,78.4,78.19,78.27,24947.0,76.6504,76.6895,76.4841,76.5623,24947.0
2024-09-17 11:30:00,78.27,78.4,78.25,78.3,27119.0,76.5623,76.6895,76.5428,76.5917,27119.0
2024-09-17 11:40:00,78.29,78.44,78.21,78.36,21525.0,76.5819,76.7286,76.5037,76.6504,21525.0
2024-09-17 11:50:00,78.38,78.58,78.36,78.46,27474.0,76.6699,76.8656,76.6504,76.7482,27474.0
2024-09-17 12:00:00,78.46,78.48,78.26,78.28,21260.0,76.7482,76.7678,76.5526,76.5721,21260.0
2024-09-17 12:10:00,78.27,78.29,78.03,78.09,28981.0,76.5623,76.5819,76.3276,76.3863,28981.0
2024-09-17 12:20:00,78.13,78.15,77.83,78.1,46008.0,76.4254,76.445,76.1319,76.3961,46008.0
2024-09-17 12:30:00,78.08,78.22,77.88,77.88,36995.0,76.3765,76.5134,76.1809,76.1809,36995.0
2024-09-17 12:40:00,77.88,77.93,77.32,77.43,46577.0,76.1809,76.2298,75.6331,75.7407,46577.0
2024-09-17 12:50:00,77.39,77.51,77.1,77.2,72736.0,75.7015,75.8189,75.4179,75.5157,72736.0
2024-09-17 13:00:00,77.19,77.33,77.01,77.07,132643.0,75.5059,75.6429,75.3298,75.3885,132643.0
2024-09-17 13:10:00,77.06,77.14,76.9,77.08,72124.0,75.3787,75.457,75.2222,75.3983,72124.0
2024-09-17 13:20:00,77.1,77.25,77.02,77.03,462843.0,75.4179,75.5646,75.3396,75.3494,462843.0
2024-09-17 13:30:00,77.03,77.14,76.87,76.92,52529.0,75.3494,75.457,75.1929,75.2418,52529.0
2024-09-17 13:40:00,76.9,76.9,76.32,76.78,84767.0,75.2222,75.2222,74.6549,75.1049,84767.0
2024-09-17 13:50:00,76.82,77.02,76.81,76.95,66088.0,75.144,75.3396,75.1342,75.2711,66088.0
2024-09-17 14:00:00,76.95,76.98,76.79,76.85,33077.0,75.2711,75.3005,75.1146,75.1733,33077.0
2024-09-17 14:10:00,76.86,76.89,76.68,76.74,20801.0,75.1831,75.2125,75.007,75.0657,20801.0
2024-09-17 14:20:00,76.75,76.93,76.7,76.85,19088.0,75.0755,75.2516,75.0266,75.1733,19088.0
2024-09-17 14:30:00,76.83,76.93,76.75,76.9,97608.0,75.1538,75.2516,75.0755,75.2222,97608.0
2024-09-17 14:40:00,76.9,76.92,76.57,76.68,61987.0,75.2222,75.2418,74.8994,75.007,61987.0
2024-09-17 14:50:00,76.65,76.81,76.55,76.76,33873.0,74.9777,75.1342,74.8799,75.0853,33873.0
2024-09-17 15:00:00,76.75,76.9,76.74,76.8,29483.0,75.0755,75.2222,75.0657,75.1244,29483.0
2024-09-17 15:10:00,76.79,76.98,76.76,76.86,119413.0,75.1146,75.3005,75.0853,75.1831,119413.0
2024-09-17 15:20:00,76.86,76.86,76.59,76.68,40951.0,75.1831,75.1831,74.919,75.007,40951.0
2024-09-17 15:30:00,76.67,76.82,76.61,76.78,39601.0,74.9973,75.144,74.9386,75.1049,39601.0
2024-09-17 15:40:00,76.78,76.81,76.6,76.76,48657.0,75.1049,75.1342,74.9288,75.0853,48657.0
2024-09-17 15:50:00,76.78,77.05,76.7,76.99,546873.0,75.1049,75.369,75.0266,75.3103,546873.0
2024-09-18 09:30:00,77.62,77.64,77.04,77.05,179276.0,75.9265,75.9461,75.3592,75.369,179276.0
2024-09-18 09:40:00,77.06,77.42,77.01,77.26,236343.0,75.3787,75.7309,75.3298,75.5744,236343.0
2024-09-18 09:50:00,77.26,77.28,77.05,77.09,217548.0,75.5744,75.5939,75.369,75.4081,217548.0
2024-09-18 10:00:00,77.09,77.1,76.93,77.0,62219.0,75.4081,75.4179,75.2516,75.3201,62219.0
2024-09-18 10:10:00,77.01,77.17,76.83,76.96,64695.0,75.3298,75.4863,75.1538,75.2809,64695.0
2024-09-18 10:20:00,76.98,77.06,76.88,77.01,50837.0,75.3005,75.3787,75.2027,75.3298,50837.0
2024-09-18 10:30:00,77.01,77.04,76.78,76.92,32980.0,75.3298,75.3592,75.1049,75.2418,32980.0
2024-09-18 10:40:00,76.9,77.06,76.9,76.9,75880.0,75.2222,75.3787,75.2222,75.2222,75880.0
2024-09-18 10:50:00,76.92,76.99,76.85,76.95,53067.0,75.2418,75.3103,75.1733,75.2711,53067.0
2024-09-18 11:00:00,76.95,77.39,76.93,77.16,217602.0,75.2711,75.7015,75.2516,75.4766,217602.0
2024-09-18 11:10:00,77.16,77.18,77.03,77.12,59102.0,75.4766,75.4961,75.3494,75.4374,59102.0
2024-09-18 11:20:00,77.12,77.18,77.02,77.13,14736.0,75.4374,75.4961,75.3396,75.4472,14736.0
2024-09-18 11:30:00,77.12,77.12,76.91,76.92,152971.0,75.4374,75.4374,75.232,75.2418,152971.0
2024-09-18 11:40:00,76.93,76.99,76.62,76.68,26663.0,75.2516,75.3103,74.9483,75.007,26663.0
2024-09-18 11:50:00,76.69,76.82,76.61,76.73,20979.0,75.0168,75.144,74.9386,75.0559,20979.0
2024-09-18 12:00:00,76.71,76.81,76.62,76.8,14824.0,75.0364,75.1342,74.9483,75.1244,14824.0
2024-09-18 12:10:00,76.83,76.95,76.83,76.92,20074.0,75.1538,75.2711,75.1538,75.2418,20074.0
2024-09-18 12:20:00,76.92,77.0,76.84,76.88,70886.0,75.2418,75.3201,75.1635,75.2027,70886.0
2024-09-18 12:30:00,76.88,77.09,76.82,77.06,46590.0,75.2027,75.4081,75.144,75.3787,46590.0
2024-09-18 12:40:00,77.06,77.13,77.02,77.09,22358.0,75.3787,75.4472,75.3396,75.4081,22358.0
2024-09-18 12:50:00,77.08,77.12,76.97,77.01,73704.0,75.3983,75.4374,75.2907,75.3298,73704.0
2024-09-18 13:00:00,77.0,77.08,76.98,77.0,27405.0,75.3201,75.3983,75.3005,75.3201,27405.0
2024-09-18 13:10:00,76.99,77.01,76.74,76.83,65901.0,75.3103,75.3298,75.0657,75.1538,65901.0
2024-09-18 13:20:00,76.86,76.95,76.82,76.92,61563.0,75.1831,75.2711,75.144,75.2418,61563.0
2024-09-18 13:30:00,76.92,76.99,76.76,76.85,71542.0,75.2418,75.3103,75.0853,75.1733,71542.0
2024-09-18 13:40:00,76.87,76.98,76.82,76.85,35581.0,75.1929,75.3005,75.144,75.1733,35581.0
2024-09-18 13:50:00,76.86,76.92,76.76,76.87,33542.0,75.1831,75.2418,75.0853,75.1929,33542.0
2024-09-18 14:00:00,76.83,78.05,76.68,77.35,659321.0,75.1538,76.3471,75.007,75.6624,659321.0
2024-09-18 14:10:00,77.37,77.64,76.76,77.56,240350.0,75.682,75.9461,75.0853,75.8678,240350.0
2024-09-18 14:20:00,77.52,77.68,77.14,77.65,280539.0,75.8287,75.9852,75.457,75.9559,280539.0
2024-09-18 14:30:00,77.64,78.35,77.53,77.88,234484.0,75.9461,76.6406,75.8385,76.1809,234484.0
2024-09-18 14:40:00,77.85,78.0,77.28,77.55,245437.0,76.1515,76.2982,75.5939,75.8581,245437.0
2024-09-18 14:50:00,77.56,77.62,77.12,77.2,275903.0,75.8678,75.9265,75.4374,75.5157,275903.0
2024-09-18 15:00:00,77.17,77.17,76.13,76.4,202493.0,75.4863,75.4863,74.469,74.7331,202493.0
2024-09-18 15:10:00,76.35,76.91,76.27,76.88,109025.0,74.6842,75.232,74.606,75.2027,109025.0
2024-09-18 15:20:00,76.87,77.0,76.32,76.9,203361.0,75.1929,75.3201,74.6549,75.2222,203361.0
2024-09-18 15:30:00,76.91,76.98,76.52,76.68,219164.0,75.232,75.3005,74.8505,75.007,219164.0
2024-09-18 15:40:00,76.77,76.88,76.38,76.57,286051.0,75.0951,75.2027,74.7136,74.8994,286051.0
2024-09-18 15:50:00,76.51,76.68,76.12,76.33,727077.0,74.8407,75.007,74.4593,74.6647,727077.0
2024-09-19 09:30:00,79.48,79.52,78.19,78.52,403518.0,77.7459,77.7851,76.4841,76.8069,403518.0
2024-09-19 09:40:00,78.52,78.54,77.88,78.46,301783.0,76.8069,76.8265,76.1809,76.7482,301783.0
2024-09-19 09:50:00,78.54,78.71,78.11,78.67,243502.0,76.8265,76.9927,76.4058,76.9536,243502.0
2024-09-19 10:00:00,78.71,78.74,78.41,78.41,58066.0,76.9927,77.0221,76.6993,76.6993,58066.0
2024-09-19 10:10:00,78.43,78.68,78.28,78.67,194366.0,76.7189,76.9634,76.5721,76.9536,194366.0
2024-09-19 10:20:00,78.69,79.09,78.6,78.98,79225.0,76.9732,77.3645,76.8851,77.2569,79225.0
2024-09-19 10:30:00,78.98,79.5,78.98,79.39,119566.0,77.2569,77.7655,77.2569,77.6579,119566.0
2024-09-19 10:40:00,79.4,79.4,78.82,79.1,178879.0,77.6677,77.6677,77.1003,77.3742,178879.0
2024-09-19 10:50:00,79.1,79.24,78.69,78.79,176484.0,77.3742,77.5112,76.9732,77.071,176484.0
2024-09-19 11:00:00,78.79,79.29,78.71,79.23,119056.0,77.071,77.5601,76.9927,77.5014,119056.0
2024-09-19 11:10:00,79.27,79.46,79.11,79.16,104800.0,77.5405,77.7264,77.384,77.4329,104800.0
2024-09-19 11:20:00,79.13,79.32,79.13,79.32,154963.0,77.4036,77.5894,77.4036,77.5894,154963.0
2024-09-19 11:30:00,79.4,79.68,79.22,79.42,200214.0,77.6677,77.9416,77.4916,77.6873,200214.0
2024-09-19 11:40:00,79.45,79.71,79.42,79.51,81272.0,77.7166,77.9709,77.6873,77.7753,81272.0
2024-09-19 11:50:00,79.49,79.51,79.19,79.35,88903.0,77.7557,77.7753,77.4623,77.6188,88903.0
2024-09-19 12:00:00,79.34,79.73,79.33,79.6,75353.0,77.609,77.9905,77.5992,77.8633,75353.0
2024-09-19 12:10:00,79.6,79.61,79.34,79.61,252204.0,77.8633,77.8731,77.609,77.8731,252204.0
2024-09-19 12:20:00,79.61,80.28,79.59,80.13,145610.0,77.8731,78.5285,77.8535,78.3818,145610.0
2024-09-19 12:30:00,80.15,80.65,80.11,80.56,561426.0,78.4013,78.8904,78.3622,78.8024,561426.0
2024-09-19 12:40:00,80.56,80.57,80.35,80.56,87480.0,78.8024,78.8122,78.597,78.8024,87480.0
2024-09-19 12:50:00,80.57,80.58,80.26,80.37,63816.0,78.8122,78.8219,78.5089,78.6165,63816.0
2024-09-19 13:00:00,80.37,80.41,80.12,80.24,111935.0,78.6165,78.6557,78.372,78.4894,111935.0
2024-09-19 13:10:00,80.23,80.51,80.06,80.45,167401.0,78.4796,78.7535,78.3133,78.6948,167401.0
2024-09-19 13:20:00,80.47,80.5,80.3,80.37,51179.0,78.7143,78.7437,78.5481,78.6165,51179.0
2024-09-19 13:30:00,80.39,80.4,80.13,80.2,60783.0,78.6361,78.6459,78.3818,78.4502,60783.0
2024-09-19 13:40:00,80.2,80.36,80.1,80.2,108600.0,78.4502,78.6067,78.3524,78.4502,108600.0
2024-09-19 13:50:00,80.21,80.31,79.97,80.26,233036.0,78.46,78.5578,78.2253,78.5089,233036.0
2024-09-19 14:00:00,80.28,80.36,80.02,80.07,176018.0,78.5285,78.6067,78.2742,78.3231,176018.0
2024-09-19 14:10:00,80.06,80.09,79.61,79.8,108857.0,78.3133,78.3426,77.8731,78.059,108857.0
2024-09-19 14:20:00,79.84,80.01,79.81,79.92,49696.0,78.0981,78.2644,78.0687,78.1763,49696.0
2024-09-19 14:30:00,79.92,80.0,79.81,79.92,111110.0,78.1763,78.2546,78.0687,78.1763,111110.0
2024-09-19 14:40:00,79.92,79.97,79.77,79.79,52999.0,78.1763,78.2253,78.0296,78.0492,52999.0
2024-09-19 14:50:00,79.77,80.04,79.62,80.02,84832.0,78.0296,78.2937,77.8829,78.2742,84832.0
2024-09-19 15:00:00,80.02,80.04,79.5,79.67,63184.0,78.2742,78.2937,77.7655,77.9318,63184.0
2024-09-19 15:10:00,79.67,79.67,79.01,79.05,113469.0,77.9318,77.9318,77.2862,77.3253,113469.0
2024-09-19 15:20:00,79.05,79.21,78.91,78.96,168021.0,77.3253,77.4818,77.1884,77.2373,168021.0
2024-09-19 15:30:00,78.95,79.5,78.79,79.45,138238.0,77.2275,77.7655,77.071,77.7166,138238.0
2024-09-19 15:40:00,79.46,79.71,79.42,79.64,212396.0,77.7264,77.9709,77.6873,77.9025,212396.0
2024-09-19 15:50:00,79.63,79.63,78.67,78.82,1103336.0,77.8927,77.8927,76.9536,77.1003,1103336.0
2024-09-20 09:30:00,77.1,77.58,76.51,76.93,873695.0,75.4179,75.8874,74.8407,75.2516,873695.0
2024-09-20 09:40:00,76.96,77.24,76.59,76.91,104904.0,75.2809,75.5548,74.919,75.232,104904.0
2024-09-20 09:50:00,76.92,77.03,76.65,76.68,71144.0,75.2418,75.3494,74.9777,75.007,71144.0
2024-09-20 10:00:00,76.69,76.92,76.52,76.56,94523.0,75.0168,75.2418,74.8505,74.8897,94523.0
2024-09-20 10:10:00,76.56,76.85,76.11,76.8,207702.0,74.8897,75.1733,74.4495,75.1244,207702.0
2024-09-20 10:20:00,76.81,76.86,76.61,76.73,79586.0,75.1342,75.1831,74.9386,75.0559,79586.0
2024-09-20 10:30:00,76.73,76.84,76.59,76.72,39640.0,75.0559,75.1635,74.919,75.0462,39640.0
2024-09-20 10:40:00,76.7,76.8,76.46,76.47,29680.0,75.0266,75.1244,74.7918,74.8016,29680.0
2024-09-20 10:50:00,76.47,76.52,76.25,76.34,86652.0,74.8016,74.8505,74.5864,74.6745,86652.0
2024-09-20 11:00:00,76.33,76.39,76.13,76.19,44380.0,74.6647,74.7234,74.469,74.5277,44380.0
2024-09-20 11:10:00,76.18,76.22,75.96,76.12,49082.0,74.5179,74.5571,74.3027,74.4593,49082.0
2024-09-20 11:20:00,76.11,76.32,76.09,76.13,41456.0,74.4495,74.6549,74.4299,74.469,41456.0
2024-09-20 11:30:00,76.12,76.49,76.04,76.37,51163.0,74.4593,74.8212,74.381,74.7038,51163.0
2024-09-20 11:40:00,76.39,76.67,76.32,76.48,30011.0,74.7234,74.9973,74.6549,74.8114,30011.0
2024-09-20 11:50:00,76.47,76.5,76.19,76.41,34600.0,74.8016,74.831,74.5277,74.7429,34600.0
2024-09-20 12:00:00,76.4,76.55,76.31,76.55,151696.0,74.7331,74.8799,74.6451,74.8799,151696.0
2024-09-20 12:10:00,76.56,76.58,76.24,76.38,28389.0,74.8897,74.9092,74.5766,74.7136,28389.0
2024-09-20 12:20:00,76.4,76.45,76.29,76.4,34537.0,74.7331,74.7821,74.6255,74.7331,34537.0
2024-09-20 12:30:00,76.38,76.42,76.19,76.32,34884.0,74.7136,74.7527,74.5277,74.6549,34884.0
2024-09-20 12:40:00,76.33,76.45,76.32,76.42,60282.0,74.6647,74.7821,74.6549,74.7527,60282.0
2024-09-20 12:50:00,76.41,76.42,76.28,76.31,33774.0,74.7429,74.7527,74.6158,74.6451,33774.0
2024-09-20 13:00:00,76.3,76.34,76.03,76.03,37885.0,74.6353,74.6745,74.3712,74.3712,37885.0
2024-09-20 13:10:00,76.03,76.46,76.02,76.3,91910.0,74.3712,74.7918,74.3614,74.6353,91910.0
2024-09-20 13:20:00,76.29,76.3,76.02,76.05,28343.0,74.6255,74.6353,74.3614,74.3908,28343.0
2024-09-20 13:30:00,76.06,76.2,76.04,76.11,34833.0,74.4006,74.5375,74.381,74.4495,34833.0
2024-09-20 13:40:00,76.12,76.2,76.01,76.1,30456.0,74.4593,74.5375,74.3517,74.4397,30456.0
2024-09-20 13:50:00,76.11,76.19,76.0,76.1,54974.0,74.4495,74.5277,74.3419,74.4397,54974.0
2024-09-20 14:00:00,76.1,76.12,75.9,75.97,53257.0,74.4397,74.4593,74.2441,74.3125,53257.0
2024-09-20 14:10:00,75.96,76.05,75.92,76.02,58311.0,74.3027,74.3908,74.2636,74.3614,58311.0
2024-09-20 14:20:00,76.01,76.05,75.88,75.9,54796.0,74.3517,74.3908,74.2245,74.2441,54796.0
2024-09-20 14:30:00,75.88,75.96,75.83,75.9,59848.0,74.2245,74.3027,74.1756,74.2441,59848.0
2024-09-20 14:40:00,75.89,75.94,75.8,75.85,38402.0,74.2343,74.2832,74.1462,74.1951,38402.0
2024-09-20 14:50:00,75.85,76.14,75.84,76.08,56652.0,74.1951,74.4788,74.1854,74.4201,56652.0
2024-09-20 15:00:00,76.08,76.09,75.91,76.02,54824.0,74.4201,74.4299,74.2538,74.3614,54824.0
2024-09-20 15:10:00,76.02,76.47,76.02,76.35,158360.0,74.3614,74.8016,74.3614,74.6842,158360.0
2024-09-20 15:20:00,76.37,76.82,76.37,76.77,129004.0,74.7038,75.144,74.7038,75.0951,129004.0
2024-09-20 15:30:00,76.77,77.14,76.62,77.06,105369.0,75.0951,75.457,74.9483,75.3787,105369.0
2024-09-20 15:40:00,77.06,77.07,76.57,76.58,107113.0,75.3787,75.3885,74.8994,74.9092,107113.0
2024-09-20 15:50:00,76.59,77.1,76.59,76.98,754142.0,74.919,75.4179,74.919,75.3005,754142.0
2024-09-23 09:30:00,76.55,77.19,76.41,76.52,138855.0,74.8799,75.5059,74.7429,74.8505,138855.0
2024-09-23 09:40:00,76.51,77.05,76.32,76.98,47576.0,74.8407,75.369,74.6549,75.3005,47576.0
2024-09-23 09:50:00,77.02,77.1,76.65,76.78,34632.0,75.3396,75.4179,74.9777,75.1049,34632.0
2024-09-23 10:00:00,76.77,77.09,76.75,77.09,42357.0,75.0951,75.4081,75.0755,75.4081,42357.0
2024-09-23 10:10:00,77.11,77.16,76.79,77.11,34767.0,75.4277,75.4766,75.1146,75.4277,34767.0
2024-09-23 10:20:00,77.15,77.33,77.08,77.15,140994.0,75.4668,75.6429,75.3983,75.4668,140994.0
2024-09-23 10:30:00,77.15,77.17,76.88,76.92,39490.0,75.4668,75.4863,75.2027,75.2418,39490.0
2024-09-23 10:40:00,76.94,77.2,76.92,77.04,24299.0,75.2614,75.5157,75.2418,75.3592,24299.0
2024-09-23 10:50:00,77.07,77.09,76.87,76.94,17685.0,75.3885,75.4081,75.1929,75.2614,17685.0
2024-09-23 11:00:00,76.93,76.98,76.68,76.73,20575.0,75.2516,75.3005,75.007,75.0559,20575.0
2024-09-23 11:10:00,76.79,76.9,76.76,76.84,18772.0,75.1146,75.2222,75.0853,75.1635,18772.0
2024-09-23 11:20:00,76.86,77.11,76.84,77.01,19678.0,75.1831,75.4277,75.1635,75.3298,19678.0
2024-09-23 11:30:00,77.05,77.06,76.88,76.96,38518.0,75.369,75.3787,75.2027,75.2809,38518.0
2024-09-23 11:40:00,76.97,77.11,76.93,77.05,20228.0,75.2907,75.4277,75.2516,75.369,20228.0
2024-09-23 11:50:00,77.07,77.15,76.86,76.92,20901.0,75.3885,75.4668,75.1831,75.2418,20901.0
2024-09-23 12:00:00,76.92,77.04,76.89,76.93,13406.0,75.2418,75.3592,75.2125,75.2516,13406.0
2024-09-23 12:10:00,76.96,77.01,76.77,76.94,23519.0,75.2809,75.3298,75.0951,75.2614,23519.0
2024-09-23 12:20:00,76.91,77.08,76.9,77.07,12746.0,75.232,75.3983,75.2222,75.3885,12746.0
2024-09-23 12:30:00,77.05,77.05,76.91,76.99,15090.0,75.369,75.369,75.232,75.3103,15090.0
2024-09-23 12:40:00,76.98,77.14,76.95,77.1,16614.0,75.3005,75.457,75.2711,75.4179,16614.0
2024-09-23 12:50:00,77.14,77.17,76.98,77.03,25578.0,75.457,75.4863,75.3005,75.3494,25578.0
2024-09-23 13:00:00,77.02,77.04,76.89,77.03,23419.0,75.3396,75.3592,75.2125,75.3494,23419.0
2024-09-23 13:10:00,77.02,77.06,76.92,76.98,31564.0,75.3396,75.3787,75.2418,75.3005,31564.0
2024-09-23 13:20:00,76.98,77.04,76.88,76.92,16310.0,75.3005,75.3592,75.2027,75.2418,16310.0
2024-09-23 13:30:00,76.92,77.0,76.84,76.84,14477.0,75.2418,75.3201,75.1635,75.1635,14477.0
2024-09-23 13:40:00,76.85,76.98,76.85,76.91,18715.0,75.1733,75.3005,75.1733,75.232,18715.0
2024-09-23 13:50:00,76.91,77.0,76.83,76.85,28930.0,75.232,75.3201,75.1538,75.1733,28930.0
2024-09-23 14:00:00,76.85,76.89,76.71,76.79,25554.0,75.1733,75.2125,75.0364,75.1146,25554.0
2024-09-23 14:10:00,76.8,76.9,76.75,76.89,23614.0,75.1244,75.2222,75.0755,75.2125,23614.0
2024-09-23 14:20:00,76.87,76.89,76.75,76.84,25435.0,75.1929,75.2125,75.0755,75.1635,25435.0
2024-09-23 14:30:00,76.81,76.86,76.7,76.72,25215.0,75.1342,75.1831,75.0266,75.0462,25215.0
2024-09-23 14:40:00,76.72,76.77,76.7,76.74,20209.0,75.0462,75.0951,75.0266,75.0657,20209.0
2024-09-23 14:50:00,76.76,76.76,76.6,76.7,25148.0,75.0853,75.0853,74.9288,75.0266,25148.0
2024-09-23 15:00:00,76.7,76.77,76.6,76.65,43325.0,75.0266,75.0951,74.9288,74.9777,43325.0
2024-09-23 15:10:00,76.66,76.7,76.59,76.65,47937.0,74.9875,75.0266,74.919,74.9777,47937.0
2024-09-23 15:20:00,76.66,76.86,76.64,76.79,52279.0,74.9875,75.1831,74.9679,75.1146,52279.0
2024-09-23 15:30:00,76.79,76.96,76.71,76.94,51470.0,75.1146,75.2809,75.0364,75.2614,51470.0
2024-09-23 15:40:00,76.95,77.1,76.86,77.1,73265.0,75.2711,75.4179,75.1831,75.4179,73265.0
2024-09-23 15:50:00,77.08,77.12,76.84,77.08,394606.0,75.3983,75.4374,75.1635,75.3983,394606.0
2024-09-24 09:30:00,78.14,78.88,78.09,78.73,221744.0,76.4352,77.159,76.3863,77.0123,221744.0
2024-09-24 09:40:00,78.72,78.93,78.55,78.74,81244.0,77.0025,77.2079,76.8362,77.0221,81244.0
2024-09-24 09:50:00,78.72,78.92,78.59,78.76,57933.0,77.0025,77.1982,76.8754,77.0417,57933.0
2024-09-24 10:00:00,78.76,78.76,78.13,78.35,50608.0,77.0417,77.0417,76.4254,76.6406,50608.0
2024-09-24 10:10:00,78.39,78.48,78.01,78.01,71216.0,76.6797,76.7678,76.308,76.308,71216.0
2024-09-24 10:20:00,78.0,78.18,77.61,77.73,100857.0,76.2982,76.4743,75.9167,76.0341,100857.0
2024-09-24 10:30:00,77.73,77.81,77.35,77.38,42940.0,76.0341,76.1124,75.6624,75.6918,42940.0
2024-09-24 10:40:00,77.37,77.55,77.27,77.47,41861.0,75.682,75.8581,75.5842,75.7798,41861.0
2024-09-24 10:50:00,77.48,77.8,77.46,77.76,36377.0,75.7896,76.1026,75.77,76.0635,36377.0
2024-09-24 11:00:00,77.78,77.86,77.64,77.72,29354.0,76.083,76.1613,75.9461,76.0243,29354.0
2024-09-24 11:10:00,77.71,77.93,77.7,77.82,27485.0,76.0146,76.2298,76.0048,76.1222,27485.0
2024-09-24 11:20:00,77.81,77.83,77.65,77.72,22820.0,76.1124,76.1319,75.9559,76.0243,22820.0
2024-09-24 11:30:00,77.73,77.75,77.61,77.7,15754.0,76.0341,76.0537,75.9167,76.0048,15754.0
2024-09-24 11:40:00,77.72,77.76,77.65,77.76,20845.0,76.0243,76.0635,75.9559,76.0635,20845.0
2024-09-24 11:50:00,77.77,78.0,77.72,77.76,27732.0,76.0733,76.2982,76.0243,76.0635,27732.0
2024-09-24 12:00:00,77.78,77.93,77.66,77.67,24146.0,76.083,76.2298,75.9657,75.9754,24146.0
2024-09-24 12:10:00,77.67,77.73,77.42,77.53,45701.0,75.9754,76.0341,75.7309,75.8385,45701.0
2024-09-24 12:20:00,77.53,77.59,77.41,77.51,24251.0,75.8385,75.8972,75.7211,75.8189,24251.0
2024-09-24 12:30:00,77.51,77.73,77.5,77.57,42934.0,75.8189,76.0341,75.8091,75.8776,42934.0
2024-09-24 12:40:00,77.58,77.87,77.55,77.69,73861.0,75.8874,76.1711,75.8581,75.995,73861.0
2024-09-24 12:50:00,77.7,77.85,77.63,77.72,27521.0,76.0048,76.1515,75.9363,76.0243,27521.0
2024-09-24 13:00:00,77.73,77.87,77.69,77.82,26203.0,76.0341,76.1711,75.995,76.1222,26203.0
2024-09-24 13:10:00,77.81,77.92,77.79,77.83,16076.0,76.1124,76.22,76.0928,76.1319,16076.0
2024-09-24 13:20:00,77.79,77.79,77.7,77.71,17245.0,76.0928,76.0928,76.0048,76.0146,17245.0
2024-09-24 13:30:00,77.7,77.84,77.63,77.8,29660.0,76.0048,76.1417,75.9363,76.1026,29660.0
2024-09-24 13:40:00,77.8,77.9,77.7,77.7,39471.0,76.1026,76.2004,76.0048,76.0048,39471.0
2024-09-24 13:50:00,77.69,77.78,77.64,77.64,34665.0,75.995,76.083,75.9461,75.9461,34665.0
2024-09-24 14:00:00,77.64,77.66,77.56,77.59,29132.0,75.9461,75.9657,75.8678,75.8972,29132.0
2024-09-24 14:10:00,77.57,77.68,77.45,77.63,46622.0,75.8776,75.9852,75.7602,75.9363,46622.0
2024-09-24 14:20:00,77.62,77.68,77.54,77.6,28318.0,75.9265,75.9852,75.8483,75.907,28318.0
2024-09-24 14:30:00,77.58,77.69,77.4,77.65,50160.0,75.8874,75.995,75.7113,75.9559,50160.0
2024-09-24 14:40:00,77.66,77.66,77.4,77.4,29833.0,75.9657,75.9657,75.7113,75.7113,29833.0
2024-09-24 14:50:00,77.4,77.52,77.33,77.37,40614.0,75.7113,75.8287,75.6429,75.682,40614.0
2024-09-24 15:00:00,77.34,77.59,77.33,77.56,49154.0,75.6526,75.8972,75.6429,75.8678,49154.0
2024-09-24 15:10:00,77.55,77.68,77.5,77.58,60102.0,75.8581,75.9852,75.8091,75.8874,60102.0
2024-09-24 15:20:00,77.58,77.62,77.51,77.56,62344.0,75.8874,75.9265,75.8189,75.8678,62344.0
2024-09-24 15:30:00,77.56,77.68,77.49,77.68,91497.0,75.8678,75.9852,75.7994,75.9852,91497.0
2024-09-24 15:40:00,77.68,77.92,77.67,77.78,125403.0,75.9852,76.22,75.9754,76.083,125403.0
2024-09-24 15:50:00,77.79,77.85,77.38,77.53,319354.0,76.0928,76.1515,75.6918,75.8385,319354.0
2024-09-25 09:30:00,76.67,77.14,76.51,76.93,252108.0,74.9973,75.457,74.8407,75.2516,252108.0
2024-09-25 09:40:00,76.92,76.95,76.44,76.83,131047.0,75.2418,75.2711,74.7723,75.1538,131047.0
2024-09-25 09:50:00,76.86,76.88,76.51,76.78,35910.0,75.1831,75.2027,74.8407,75.1049,35910.0
2024-09-25 10:00:00,76.8,77.17,76.76,77.06,116715.0,75.1244,75.4863,75.0853,75.3787,116715.0
2024-09-25 10:10:00,77.06,77.14,76.93,76.95,79119.0,75.3787,75.457,75.2516,75.2711,79119.0
2024-09-25 10:20:00,76.97,77.01,76.78,76.78,51675.0,75.2907,75.3298,75.1049,75.1049,51675.0
2024-09-25 10:30:00,76.79,77.08,76.73,76.98,49389.0,75.1146,75.3983,75.0559,75.3005,49389.0
2024-09-25 10:40:00,76.98,77.06,76.61,76.64,66072.0,75.3005,75.3787,74.9386,74.9679,66072.0
2024-09-25 10:50:00,76.62,76.75,76.53,76.61,87284.0,74.9483,75.0755,74.8603,74.9386,87284.0
2024-09-25 11:00:00,76.6,76.7,76.55,76.69,62040.0,74.9288,75.0266,74.8799,75.0168,62040.0
2024-09-25 11:10:00,76.68,76.68,76.42,76.51,144680.0,75.007,75.007,74.7527,74.8407,144680.0
2024-09-25 11:20:00,76.51,76.54,76.33,76.36,101530.0,74.8407,74.8701,74.6647,74.694,101530.0
2024-09-25 11:30:00,76.34,76.42,76.24,76.39,45519.0,74.6745,74.7527,74.5766,74.7234,45519.0
2024-09-25 11:40:00,76.38,76.39,76.19,76.3,52120.0,74.7136,74.7234,74.5277,74.6353,52120.0
2024-09-25 11:50:00,76.31,76.38,76.18,76.35,59965.0,74.6451,74.7136,74.5179,74.6842,59965.0
2024-09-25 12:00:00,76.35,76.44,76.25,76.27,53404.0,74.6842,74.7723,74.5864,74.606,53404.0
2024-09-25 12:10:00,76.27,76.4,76.27,76.35,40152.0,74.606,74.7331,74.606,74.6842,40152.0
2024-09-25 12:20:00,76.36,76.47,76.32,76.43,46645.0,74.694,74.8016,74.6549,74.7625,46645.0
2024-09-25 12:30:00,76.43,76.43,76.3,76.34,55186.0,74.7625,74.7625,74.6353,74.6745,55186.0
2024-09-25 12:40:00,76.33,76.36,76.14,76.14,87075.0,74.6647,74.694,74.4788,74.4788,87075.0
2024-09-25 12:50:00,76.14,76.32,76.08,76.1,110829.0,74.4788,74.6549,74.4201,74.4397,110829.0
2024-09-25 13:00:00,76.1,76.16,75.87,76.07,87736.0,74.4397,74.4984,74.2147,74.4103,87736.0
2024-09-25 13:10:00,76.07,76.22,76.01,76.19,48918.0,74.4103,74.5571,74.3517,74.5277,48918.0
2024-09-25 13:20:00,76.19,76.22,76.09,76.11,42254.0,74.5277,74.5571,74.4299,74.4495,42254.0
2024-09-25 13:30:00,76.11,76.15,75.89,76.06,69591.0,74.4495,74.4886,74.2343,74.4006,69591.0
2024-09-25 13:40:00,76.05,76.05,75.9,75.95,33368.0,74.3908,74.3908,74.2441,74.293,33368.0
2024-09-25 13:50:00,75.96,76.29,75.93,76.29,34544.0,74.3027,74.6255,74.2734,74.6255,34544.0
2024-09-25 14:00:00,76.29,76.29,75.99,76.08,60548.0,74.6255,74.6255,74.3321,74.4201,60548.0
2024-09-25 14:10:00,76.08,76.16,75.97,76.12,26173.0,74.4201,74.4984,74.3125,74.4593,26173.0
2024-09-25 14:20:00,76.12,76.14,75.99,76.07,77083.0,74.4593,74.4788,74.3321,74.4103,77083.0
2024-09-25 14:30:00,76.06,76.07,75.97,76.0,86588.0,74.4006,74.4103,74.3125,74.3419,86588.0
2024-09-25 14:40:00,76.0,76.14,75.99,76.08,191604.0,74.3419,74.4788,74.3321,74.4201,191604.0
2024-09-25 14:50:00,76.08,76.08,75.87,75.95,140810.0,74.4201,74.4201,74.2147,74.293,140810.0
2024-09-25 15:00:00,75.95,76.04,75.9,75.95,61494.0,74.293,74.381,74.2441,74.293,61494.0
2024-09-25 15:10:00,75.96,76.13,75.96,76.0,64852.0,74.3027,74.469,74.3027,74.3419,64852.0
2024-09-25 15:20:00,76.0,76.03,75.88,75.95,62750.0,74.3419,74.3712,74.2245,74.293,62750.0
2024-09-25 15:30:00,75.95,76.08,75.9,75.98,100491.0,74.293,74.4201,74.2441,74.3223,100491.0
2024-09-25 15:40:00,75.98,76.09,75.94,76.09,111691.0,74.3223,74.4299,74.2832,74.4299,111691.0
2024-09-25 15:50:00,76.09,76.17,75.87,76.12,597423.0,74.4299,74.5082,74.2147,74.4593,597423.0
2024-09-26 09:30:00,78.84,79.29,78.17,78.47,218644.0,77.1199,77.5601,76.4645,76.758,218644.0
2024-09-26 09:40:00,78.42,78.72,78.16,78.68,58449.0,76.7091,77.0025,76.4547,76.9634,58449.0
2024-09-26 09:50:00,78.66,78.95,78.55,78.88,123569.0,76.9438,77.2275,76.8362,77.159,123569.0
2024-09-26 10:00:00,78.88,79.04,78.64,78.73,96848.0,77.159,77.3155,76.9243,77.0123,96848.0
2024-09-26 10:10:00,78.73,78.95,78.69,78.92,78199.0,77.0123,77.2275,76.9732,77.1982,78199.0
2024-09-26 10:20:00,78.94,78.96,78.29,78.43,42311.0,77.2177,77.2373,76.5819,76.7189,42311.0
2024-09-26 10:30:00,78.45,78.57,78.23,78.54,23674.0,76.7384,76.8558,76.5232,76.8265,23674.0
2024-09-26 10:40:00,78.54,78.54,78.14,78.3,44045.0,76.8265,76.8265,76.4352,76.5917,44045.0
2024-09-26 10:50:00,78.3,78.38,77.31,77.41,99315.0,76.5917,76.6699,75.6233,75.7211,99315.0
2024-09-26 11:00:00,77.4,78.3,77.28,78.29,89896.0,75.7113,76.5917,75.5939,76.5819,89896.0
2024-09-26 11:10:00,78.3,78.4,78.12,78.25,28139.0,76.5917,76.6895,76.4156,76.5428,28139.0
2024-09-26 11:20:00,78.19,78.25,77.94,78.25,44573.0,76.4841,76.5428,76.2395,76.5428,44573.0
2024-09-26 11:30:00,78.21,78.31,77.94,78.11,37295.0,76.5037,76.6015,76.2395,76.4058,37295.0
2024-09-26 11:40:00,78.09,78.46,78.04,78.38,31186.0,76.3863,76.7482,76.3374,76.6699,31186.0
2024-09-26 11:50:00,78.39,78.79,78.31,78.76,54723.0,76.6797,77.071,76.6015,77.0417,54723.0
2024-09-26 12:00:00,78.77,78.8,78.56,78.7,16186.0,77.0514,77.0808,76.846,76.983,16186.0
2024-09-26 12:10:00,78.67,78.81,78.52,78.78,37976.0,76.9536,77.0906,76.8069,77.0612,37976.0
2024-09-26 12:20:00,78.76,78.87,78.59,78.76,60888.0,77.0417,77.1493,76.8754,77.0417,60888.0
2024-09-26 12:30:00,78.77,78.81,78.6,78.8,22840.0,77.0514,77.0906,76.8851,77.0808,22840.0
2024-09-26 12:40:00,78.8,78.86,78.66,78.81,33166.0,77.0808,77.1395,76.9438,77.0906,33166.0
2024-09-26 12:50:00,78.8,78.85,78.67,78.78,27789.0,77.0808,77.1297,76.9536,77.0612,27789.0
2024-09-26 13:00:00,78.78,78.81,78.63,78.69,19058.0,77.0612,77.0906,76.9145,76.9732,19058.0
2024-09-26 13:10:00,78.69,78.86,78.54,78.62,56113.0,76.9732,77.1395,76.8265,76.9047,56113.0
2024-09-26 13:20:00,78.61,79.06,78.58,79.06,72474.0,76.8949,77.3351,76.8656,77.3351,72474.0
2024-09-26 13:30:00,79.06,79.14,78.93,78.95,38714.0,77.3351,77.4134,77.2079,77.2275,38714.0
2024-09-26 13:40:00,78.96,79.22,78.93,79.11,56335.0,77.2373,77.4916,77.2079,77.384,56335.0
2024-09-26 13:50:00,79.11,79.24,79.03,79.1,31159.0,77.384,77.5112,77.3058,77.3742,31159.0
2024-09-26 14:00:00,79.11,79.38,79.09,79.32,47269.0,77.384,77.6481,77.3645,77.5894,47269.0
2024-09-26 14:10:00,79.31,79.72,79.29,79.5,62518.0,77.5797,77.9807,77.5601,77.7655,62518.0
2024-09-26 14:20:00,79.5,79.77,79.46,79.77,66538.0,77.7655,78.0296,77.7264,78.0296,66538.0
2024-09-26 14:30:00,79.77,79.84,79.65,79.82,102590.0,78.0296,78.0981,77.9122,78.0785,102590.0
2024-09-26 14:40:00,79.81,79.9,79.68,79.74,78094.0,78.0687,78.1568,77.9416,78.0003,78094.0
2024-09-26 14:50:00,79.73,79.96,79.68,79.91,60124.0,77.9905,78.2155,77.9416,78.1666,60124.0
2024-09-26 15:00:00,79.89,80.31,79.85,80.3,86641.0,78.147,78.5578,78.1079,78.5481,86641.0
2024-09-26 15:10:00,80.31,80.6,80.27,80.45,136905.0,78.5578,78.8415,78.5187,78.6948,136905.0
2024-09-26 15:20:00,80.46,80.76,80.38,80.52,151630.0,78.7046,78.998,78.6263,78.7633,151630.0
2024-09-26 15:30:00,80.51,80.56,80.41,80.49,125000.0,78.7535,78.8024,78.6557,78.7339,125000.0
2024-09-26 15:40:00,80.48,80.65,80.41,80.52,116492.0,78.7241,78.8904,78.6557,78.7633,116492.0
2024-09-26 15:50:00,80.49,80.61,80.18,80.31,575987.0,78.7339,78.8513,78.4307,78.5578,575987.0
2024-09-27 09:30:00,80.86,81.52,80.64,81.24,101619.0,79.0958,79.7414,78.8806,79.4675,101619.0
2024-09-27 09:40:00,81.27,81.42,80.99,81.31,50541.0,79.4969,79.6436,79.223,79.536,50541.0
2024-09-27 09:50:00,81.26,81.28,80.72,80.88,45819.0,79.4871,79.5067,78.9589,79.1154,45819.0
2024-09-27 10:00:00,80.88,81.42,80.67,81.34,75485.0,79.1154,79.6436,78.91,79.5654,75485.0
2024-09-27 10:10:00,81.34,81.43,81.04,81.05,50848.0,79.5654,79.6534,79.2719,79.2817,50848.0
2024-09-27 10:20:00,81.04,81.34,81.04,81.04,67581.0,79.2719,79.5654,79.2719,79.2719,67581.0
2024-09-27 10:30:00,81.06,81.3,80.85,81.27,57176.0,79.2915,79.5262,79.0861,79.4969,57176.0
2024-09-27 10:40:00,81.29,81.64,81.24,81.44,75922.0,79.5165,79.8588,79.4675,79.6632,75922.0
2024-09-27 10:50:00,81.42,81.52,81.33,81.48,52090.0,79.6436,79.7414,79.5556,79.7023,52090.0
2024-09-27 11:00:00,81.48,81.53,81.16,81.32,114664.0,79.7023,79.7512,79.3893,79.5458,114664.0
2024-09-27 11:10:00,81.32,81.36,81.13,81.19,56408.0,79.5458,79.5849,79.3599,79.4186,56408.0
2024-09-27 11:20:00,81.2,81.5,81.2,81.44,58170.0,79.4284,79.7219,79.4284,79.6632,58170.0
2024-09-27 11:30:00,81.46,81.52,81.29,81.48,52153.0,79.6827,79.7414,79.5165,79.7023,52153.0
2024-09-27 11:40:00,81.5,81.56,81.26,81.27,65233.0,79.7219,79.7806,79.4871,79.4969,65233.0
2024-09-27 11:50:00,81.23,81.34,81.1,81.21,42252.0,79.4578,79.5654,79.3306,79.4382,42252.0
2024-09-27 12:00:00,81.21,81.42,81.17,81.29,59881.0,79.4382,79.6436,79.3991,79.5165,59881.0
2024-09-27 12:10:00,81.29,81.29,81.05,81.17,32032.0,79.5165,79.5165,79.2817,79.3991,32032.0
2024-09-27 12:20:00,81.18,81.34,81.15,81.27,28684.0,79.4089,79.5654,79.3795,79.4969,28684.0
2024-09-27 12:30:00,81.27,81.37,81.15,81.19,37759.0,79.4969,79.5947,79.3795,79.4186,37759.0
2024-09-27 12:40:00,81.18,81.3,81.17,81.19,41057.0,79.4089,79.5262,79.3991,79.4186,41057.0
2024-09-27 12:50:00,81.19,81.41,81.18,81.29,30324.0,79.4186,79.6338,79.4089,79.5165,30324.0
2024-09-27 13:00:00,81.31,81.5,81.25,81.28,81161.0,79.536,79.7219,79.4773,79.5067,81161.0
2024-09-27 13:10:00,81.28,81.44,81.21,81.21,52972.0,79.5067,79.6632,79.4382,79.4382,52972.0
2024-09-27 13:20:00,81.22,81.32,81.12,81.23,32882.0,79.448,79.5458,79.3502,79.4578,32882.0
2024-09-27 13:30:00,81.25,81.3,81.09,81.12,30478.0,79.4773,79.5262,79.3208,79.3502,30478.0
2024-09-27 13:40:00,81.12,81.3,81.11,81.25,48256.0,79.3502,79.5262,79.3404,79.4773,48256.0
2024-09-27 13:50:00,81.25,81.45,81.23,81.41,61885.0,79.4773,79.673,79.4578,79.6338,61885.0
2024-09-27 14:00:00,81.42,81.42,80.85,80.87,128859.0,79.6436,79.6436,79.0861,79.1056,128859.0
2024-09-27 14:10:00,80.88,81.06,80.85,81.03,74757.0,79.1154,79.2915,79.0861,79.2621,74757.0
2024-09-27 14:20:00,81.04,81.1,80.7,80.7,114405.0,79.2719,79.3306,78.9393,78.9393,114405.0
2024-09-27 14:30:00,80.66,80.8,80.55,80.79,47486.0,78.9002,79.0371,78.7926,79.0274,47486.0
2024-09-27 14:40:00,80.79,81.13,80.76,81.01,95179.0,79.0274,79.3599,78.998,79.2426,95179.0
2024-09-27 14:50:00,81.02,81.29,80.97,81.2,53189.0,79.2523,79.5165,79.2034,79.4284,53189.0
2024-09-27 15:00:00,81.19,81.19,80.92,80.95,52246.0,79.4186,79.4186,79.1545,79.1839,52246.0
2024-09-27 15:10:00,80.96,81.08,80.79,80.87,82182.0,79.1937,79.311,79.0274,79.1056,82182.0
2024-09-27 15:20:00,80.88,80.91,80.67,80.75,73938.0,79.1154,79.1447,78.91,78.9882,73938.0
2024-09-27 15:30:00,80.76,80.78,80.42,80.55,74577.0,78.998,79.0176,78.6654,78.7926,74577.0
2024-09-27 15:40:00,80.54,80.54,80.25,80.34,106015.0,78.7828,78.7828,78.4991,78.5872,106015.0
2024-09-27 15:50:00,80.36,80.92,80.36,80.58,729876.0,78.6067,79.1545,78.6067,78.8219,729876.0
2024-09-30 09:30:00,79.05,80.15,78.91,80.01,76296.0,77.3253,78.4013,77.1884,78.2644,76296.0
2024-09-30 09:40:00,80.04,80.23,79.81,80.17,66491.0,78.2937,78.4796,78.0687,78.4209,66491.0
2024-09-30 09:50:00,80.19,80.42,80.13,80.25,23549.0,78.4405,78.6654,78.3818,78.4991,23549.0
2024-09-30 10:00:00,80.24,80.4,80.18,80.24,37838.0,78.4894,78.6459,78.4307,78.4894,37838.0
2024-09-30 10:10:00,80.23,80.28,79.92,80.03,55911.0,78.4796,78.5285,78.1763,78.2839,55911.0
2024-09-30 10:20:00,80.03,80.03,79.58,79.66,38568.0,78.2839,78.2839,77.8438,77.922,38568.0
2024-09-30 10:30:00,79.66,79.97,79.63,79.92,32876.0,77.922,78.2253,77.8927,78.1763,32876.0
2024-09-30 10:40:00,79.94,79.99,79.79,79.83,45325.0,78.1959,78.2448,78.0492,78.0883,45325.0
2024-09-30 10:50:00,79.82,80.0,79.79,79.95,34554.0,78.0785,78.2546,78.0492,78.2057,34554.0
2024-09-30 11:00:00,79.94,80.32,79.89,79.95,91726.0,78.1959,78.5676,78.147,78.2057,91726.0
2024-09-30 11:10:00,79.93,80.11,79.88,79.91,52259.0,78.1861,78.3622,78.1372,78.1666,52259.0
2024-09-30 11:20:00,79.91,79.96,79.79,79.88,44081.0,78.1666,78.2155,78.0492,78.1372,44081.0
2024-09-30 11:30:00,79.87,80.06,79.68,79.74,147952.0,78.1274,78.3133,77.9416,78.0003,147952.0
2024-09-30 11:40:00,79.7,80.07,79.69,79.86,43186.0,77.9611,78.3231,77.9514,78.1177,43186.0
2024-09-30 11:50:00,79.86,79.9,79.73,79.73,38131.0,78.1177,78.1568,77.9905,77.9905,38131.0
2024-09-30 12:00:00,79.72,80.06,79.71,80.06,90342.0,77.9807,78.3133,77.9709,78.3133,90342.0
2024-09-30 12:10:00,80.06,80.23,79.9,80.07,45061.0,78.3133,78.4796,78.1568,78.3231,45061.0
2024-09-30 12:20:00,80.1,80.17,80.01,80.12,25389.0,78.3524,78.4209,78.2644,78.372,25389.0
2024-09-30 12:30:00,80.11,80.19,79.98,80.02,18836.0,78.3622,78.4405,78.235,78.2742,18836.0
2024-09-30 12:40:00,80.04,80.04,79.89,79.94,15644.0,78.2937,78.2937,78.147,78.1959,15644.0
2024-09-30 12:50:00,79.94,80.06,79.89,79.89,19433.0,78.1959,78.3133,78.147,78.147,19433.0
2024-09-30 13:00:00,79.87,79.93,79.8,79.81,31304.0,78.1274,78.1861,78.059,78.0687,31304.0
2024-09-30 13:10:00,79.81,79.86,79.61,79.75,43249.0,78.0687,78.1177,77.8731,78.0101,43249.0
2024-09-30 13:20:00,79.76,79.9,79.71,79.74,20392.0,78.0198,78.1568,77.9709,78.0003,20392.0
2024-09-30 13:30:00,79.71,79.8,79.68,79.77,19065.0,77.9709,78.059,77.9416,78.0296,19065.0
2024-09-30 13:40:00,79.74,79.8,79.68,79.79,18843.0,78.0003,78.059,77.9416,78.0492,18843.0
2024-09-30 13:50:00,79.79,80.02,79.76,79.97,73720.0,78.0492,78.2742,78.0198,78.2253,73720.0
2024-09-30 14:00:00,79.96,80.03,79.74,79.92,29355.0,78.2155,78.2839,78.0003,78.1763,29355.0
2024-09-30 14:10:00,79.92,79.93,79.4,79.4,68210.0,78.1763,78.1861,77.6677,77.6677,68210.0
2024-09-30 14:20:00,79.38,79.42,79.15,79.35,54177.0,77.6481,77.6873,77.4231,77.6188,54177.0
2024-09-30 14:30:00,79.33,79.51,79.1,79.47,58105.0,77.5992,77.7753,77.3742,77.7362,58105.0
2024-09-30 14:40:00,79.47,79.57,79.39,79.49,36671.0,77.7362,77.834,77.6579,77.7557,36671.0
2024-09-30 14:50:00,79.5,79.65,79.39,79.54,30563.0,77.7655,77.9122,77.6579,77.8046,30563.0
2024-09-30 15:00:00,79.54,79.55,79.33,79.33,48993.0,77.8046,77.8144,77.5992,77.5992,48993.0
2024-09-30 15:10:00,79.33,79.36,79.11,79.32,52789.0,77.5992,77.6286,77.384,77.5894,52789.0
2024-09-30 15:20:00,79.29,79.31,79.14,79.23,69616.0,77.5601,77.5797,77.4134,77.5014,69616.0
2024-09-30 15:30:00,79.22,79.42,79.09,79.42,77176.0,77.4916,77.6873,77.3645,77.6873,77176.0
2024-09-30 15:40:00,79.43,79.76,79.33,79.7,106129.0,77.697,78.0198,77.5992,77.9611,106129.0
2024-09-30 15:50:00,79.7,80.35,79.7,80.3,499307.0,77.9611,78.597,77.9611,78.5481,499307.0
2024-10-01 09:30:00,79.99,80.33,78.73,78.83,72366.0,78.2448,78.5774,77.0123,77.1101,72366.0
2024-10-01 09:40:00,78.78,78.87,78.31,78.57,65060.0,77.0612,77.1493,76.6015,76.8558,65060.0
2024-10-01 09:50:00,78.56,78.78,78.18,78.67,54282.0,76.846,77.0612,76.4743,76.9536,54282.0
2024-10-01 10:00:00,78.64,79.09,78.09,78.1,77755.0,76.9243,77.3645,76.3863,76.3961,77755.0
2024-10-01 10:10:00,78.09,78.23,77.8,77.94,56750.0,76.3863,76.5232,76.1026,76.2395,56750.0
2024-10-01 10:20:00,77.99,78.4,77.76,77.94,54080.0,76.2885,76.6895,76.0635,76.2395,54080.0
2024-10-01 10:30:00,77.94,78.28,77.76,78.27,66083.0,76.2395,76.5721,76.0635,76.5623,66083.0
2024-10-01 10:40:00,78.23,78.4,78.1,78.13,36617.0,76.5232,76.6895,76.3961,76.4254,36617.0
2024-10-01 10:50:00,78.12,78.17,77.88,77.98,26516.0,76.4156,76.4645,76.1809,76.2787,26516.0
2024-10-01 11:00:00,77.97,78.04,77.35,77.36,45472.0,76.2689,76.3374,75.6624,75.6722,45472.0
2024-10-01 11:10:00,77.34,77.43,77.23,77.38,59434.0,75.6526,75.7407,75.545,75.6918,59434.0
2024-10-01 11:20:00,77.38,77.75,77.31,77.73,39394.0,75.6918,76.0537,75.6233,76.0341,39394.0
2024-10-01 11:30:00,77.72,77.82,77.59,77.75,42492.0,76.0243,76.1222,75.8972,76.0537,42492.0
2024-10-01 11:40:00,77.82,78.01,77.62,77.7,26841.0,76.1222,76.308,75.9265,76.0048,26841.0
2024-10-01 11:50:00,77.69,77.87,77.5,77.52,27967.0,75.995,76.1711,75.8091,75.8287,27967.0
2024-10-01 12:00:00,77.45,77.8,77.41,77.74,24510.0,75.7602,76.1026,75.7211,76.0439,24510.0
2024-10-01 12:10:00,77.75,77.91,77.64,77.72,26468.0,76.0537,76.2102,75.9461,76.0243,26468.0
2024-10-01 12:20:00,77.72,77.76,77.34,77.44,33995.0,76.0243,76.0635,75.6526,75.7505,33995.0
2024-10-01 12:30:00,77.43,77.48,77.0,77.06,80088.0,75.7407,75.7896,75.3201,75.3787,80088.0
2024-10-01 12:40:00,77.04,77.16,76.78,76.96,75455.0,75.3592,75.4766,75.1049,75.2809,75455.0
2024-10-01 12:50:00,76.95,77.48,76.95,77.19,64009.0,75.2711,75.7896,75.2711,75.5059,64009.0
2024-10-01 13:00:00,77.15,77.18,76.94,76.97,38011.0,75.4668,75.4961,75.2614,75.2907,38011.0
2024-10-01 13:10:00,76.98,77.02,76.78,76.92,55647.0,75.3005,75.3396,75.1049,75.2418,55647.0
2024-10-01 13:20:00,76.95,77.09,76.81,76.98,101976.0,75.2711,75.4081,75.1342,75.3005,101976.0
2024-10-01 13:30:00,76.96,77.34,76.94,77.24,99483.0,75.2809,75.6526,75.2614,75.5548,99483.0
2024-10-01 13:40:00,77.23,77.53,77.2,77.37,45770.0,75.545,75.8385,75.5157,75.682,45770.0
2024-10-01 13:50:00,77.37,77.78,77.34,77.77,32957.0,75.682,76.083,75.6526,76.0733,32957.0
2024-10-01 14:00:00,77.76,77.95,77.76,77.87,46440.0,76.0635,76.2493,76.0635,76.1711,46440.0
2024-10-01 14:10:00,77.84,78.0,77.77,77.86,54747.0,76.1417,76.2982,76.0733,76.1613,54747.0
2024-10-01 14:20:00,77.89,78.03,77.83,78.03,32737.0,76.1906,76.3276,76.1319,76.3276,32737.0
2024-10-01 14:30:00,78.02,78.18,77.91,78.0,36524.0,76.3178,76.4743,76.2102,76.2982,36524.0
2024-10-01 14:40:00,78.02,78.13,77.91,77.98,32936.0,76.3178,76.4254,76.2102,76.2787,32936.0
2024-10-01 14:50:00,78.01,78.09,77.78,77.95,35121.0,76.308,76.3863,76.083,76.2493,35121.0
2024-10-01 15:00:00,77.92,78.09,77.9,78.03,28455.0,76.22,76.3863,76.2004,76.3276,28455.0
2024-10-01 15:10:00,78.01,78.01,77.67,77.81,48126.0,76.308,76.308,75.9754,76.1124,48126.0
2024-10-01 15:20:00,77.81,77.9,77.64,77.69,44925.0,76.1124,76.2004,75.9461,75.995,44925.0
2024-10-01 15:30:00,77.67,77.69,77.3,77.38,84021.0,75.9754,75.995,75.6135,75.6918,84021.0
2024-10-01 15:40:00,77.4,77.61,77.29,77.29,94082.0,75.7113,75.9167,75.6037,75.6037,94082.0
2024-10-01 15:50:00,77.32,77.87,77.22,77.47,977313.0,75.6331,76.1711,75.5353,75.7798,977313.0
2024-10-02 09:30:00,77.75,77.8,77.05,77.46,142365.0,76.0537,76.1026,75.369,75.77,142365.0
2024-10-02 09:40:00,77.46,77.89,76.89,77.8,92922.0,75.77,76.1906,75.2125,76.1026,92922.0
2024-10-02 09:50:00,77.82,78.04,77.81,77.86,38387.0,76.1222,76.3374,76.1124,76.1613,38387.0
2024-10-02 10:00:00,77.9,78.52,77.88,78.36,89636.0,76.2004,76.8069,76.1809,76.6504,89636.0
2024-10-02 10:10:00,78.38,78.9,78.36,78.82,65858.0,76.6699,77.1786,76.6504,77.1003,65858.0
2024-10-02 10:20:00,78.86,78.94,78.52,78.77,70692.0,77.1395,77.2177,76.8069,77.0514,70692.0
2024-10-02 10:30:00,78.77,78.79,78.55,78.67,31057.0,77.0514,77.071,76.8362,76.9536,31057.0
2024-10-02 10:40:00,78.67,78.96,78.64,78.95,48483.0,76.9536,77.2373,76.9243,77.2275,48483.0
2024-10-02 10:50:00,78.96,78.98,78.57,78.57,29761.0,77.2373,77.2569,76.8558,76.8558,29761.0
2024-10-02 11:00:00,78.56,78.91,78.55,78.63,65509.0,76.846,77.1884,76.8362,76.9145,65509.0
2024-10-02 11:10:00,78.65,78.92,78.49,78.9,101789.0,76.9341,77.1982,76.7775,77.1786,101789.0
2024-10-02 11:20:00,78.9,78.91,78.53,78.74,56222.0,77.1786,77.1884,76.8167,77.0221,56222.0
2024-10-02 11:30:00,78.73,78.9,78.73,78.86,62242.0,77.0123,77.1786,77.0123,77.1395,62242.0
2024-10-02 11:40:00,78.86,78.98,78.79,78.95,62423.0,77.1395,77.2569,77.071,77.2275,62423.0
2024-10-02 11:50:00,78.96,78.99,78.7,78.79,77711.0,77.2373,77.2666,76.983,77.071,77711.0
2024-10-02 12:00:00,78.79,78.9,78.7,78.89,86531.0,77.071,77.1786,76.983,77.1688,86531.0
2024-10-02 12:10:00,78.91,78.99,78.71,78.74,100169.0,77.1884,77.2666,76.9927,77.0221,100169.0
2024-10-02 12:20:00,78.74,78.96,78.66,78.87,92955.0,77.0221,77.2373,76.9438,77.1493,92955.0
2024-10-02 12:30:00,78.88,78.89,78.62,78.67,86850.0,77.159,77.1688,76.9047,76.9536,86850.0
2024-10-02 12:40:00,78.67,78.7,78.39,78.41,79838.0,76.9536,76.983,76.6797,76.6993,79838.0
2024-10-02 12:50:00,78.41,78.52,78.23,78.24,58247.0,76.6993,76.8069,76.5232,76.533,58247.0
2024-10-02 13:00:00,78.23,78.34,78.19,78.25,41884.0,76.5232,76.6308,76.4841,76.5428,41884.0
2024-10-02 13:10:00,78.25,78.3,78.15,78.26,38744.0,76.5428,76.5917,76.445,76.5526,38744.0
2024-10-02 13:20:00,78.25,78.41,78.16,78.4,39799.0,76.5428,76.6993,76.4547,76.6895,39799.0
2024-10-02 13:30:00,78.38,78.52,78.19,78.52,50154.0,76.6699,76.8069,76.4841,76.8069,50154.0
2024-10-02 13:40:00,78.51,78.63,78.38,78.6,41714.0,76.7971,76.9145,76.6699,76.8851,41714.0
2024-10-02 13:50:00,78.62,78.89,78.61,78.88,46314.0,76.9047,77.1688,76.8949,77.159,46314.0
2024-10-02 14:00:00,78.85,78.9,78.69,78.87,65638.0,77.1297,77.1786,76.9732,77.1493,65638.0
2024-10-02 14:10:00,78.85,78.86,78.71,78.74,35927.0,77.1297,77.1395,76.9927,77.0221,35927.0
2024-10-02 14:20:00,78.74,78.74,78.26,78.38,69998.0,77.0221,77.0221,76.5526,76.6699,69998.0
2024-10-02 14:30:00,78.38,78.41,78.23,78.27,52352.0,76.6699,76.6993,76.5232,76.5623,52352.0
2024-10-02 14:40:00,78.26,78.35,78.22,78.26,61996.0,76.5526,76.6406,76.5134,76.5526,61996.0
2024-10-02 14:50:00,78.27,78.29,78.16,78.29,87473.0,76.5623,76.5819,76.4547,76.5819,87473.0
2024-10-02 15:00:00,78.28,78.39,78.16,78.37,80614.0,76.5721,76.6797,76.4547,76.6602,80614.0
2024-10-02 15:10:00,78.39,78.43,78.3,78.38,46841.0,76.6797,76.7189,76.5917,76.6699,46841.0
2024-10-02 15:20:00,78.39,78.46,78.23,78.27,79819.0,76.6797,76.7482,76.5232,76.5623,79819.0
2024-10-02 15:30:00,78.27,78.42,78.14,78.31,93446.0,76.5623,76.7091,76.4352,76.6015,93446.0
2024-10-02 15:40:00,78.29,78.59,78.17,78.45,95390.0,76.5819,76.8754,76.4645,76.7384,95390.0
2024-10-02 15:50:00,78.43,78.44,78.09,78.2,504471.0,76.7189,76.7286,76.3863,76.4939,504471.0
2024-10-03 09:30:00,77.38,77.67,77.06,77.45,246639.0,75.6918,75.9754,75.3787,75.7602,246639.0
2024-10-03 09:40:00,77.47,77.47,76.9,76.98,189084.0,75.7798,75.7798,75.2222,75.3005,189084.0
2024-10-03 09:50:00,76.97,77.51,76.93,77.31,61894.0,75.2907,75.8189,75.2516,75.6233,61894.0
2024-10-03 10:00:00,77.41,78.03,77.39,77.87,118187.0,75.7211,76.3276,75.7015,76.1711,118187.0
2024-10-03 10:10:00,77.86,77.88,76.99,77.55,69415.0,76.1613,76.1809,75.3103,75.8581,69415.0
2024-10-03 10:20:00,77.53,77.53,76.89,77.14,72057.0,75.8385,75.8385,75.2125,75.457,72057.0
2024-10-03 10:30:00,77.14,77.36,76.87,77.13,44374.0,75.457,75.6722,75.1929,75.4472,44374.0
2024-10-03 10:40:00,77.11,77.29,76.74,77.12,43571.0,75.4277,75.6037,75.0657,75.4374,43571.0
2024-10-03 10:50:00,77.13,77.33,76.83,76.84,51580.0,75.4472,75.6429,75.1538,75.1635,51580.0
2024-10-03 11:00:00,76.87,77.08,76.84,77.02,35345.0,75.1929,75.3983,75.1635,75.3396,35345.0
2024-10-03 11:10:00,77.03,77.26,77.0,77.14,45365.0,75.3494,75.5744,75.3201,75.457,45365.0
2024-10-03 11:20:00,77.16,77.34,77.08,77.17,103813.0,75.4766,75.6526,75.3983,75.4863,103813.0
2024-10-03 11:30:00,77.17,77.36,77.14,77.18,61792.0,75.4863,75.6722,75.457,75.4961,61792.0
2024-10-03 11:40:00,77.19,77.39,77.19,77.2,28590.0,75.5059,75.7015,75.5059,75.5157,28590.0
2024-10-03 11:50:00,77.21,77.44,77.2,77.24,15381.0,75.5255,75.7505,75.5157,75.5548,15381.0
2024-10-03 12:00:00,77.26,77.28,77.09,77.17,26037.0,75.5744,75.5939,75.4081,75.4863,26037.0
2024-10-03 12:10:00,77.19,77.27,77.13,77.18,16907.0,75.5059,75.5842,75.4472,75.4961,16907.0
2024-10-03 12:20:00,77.19,77.38,77.18,77.25,13007.0,75.5059,75.6918,75.4961,75.5646,13007.0
2024-10-03 12:30:00,77.24,77.24,77.01,77.09,29136.0,75.5548,75.5548,75.3298,75.4081,29136.0
2024-10-03 12:40:00,77.08,77.09,76.66,76.72,45301.0,75.3983,75.4081,74.9875,75.0462,45301.0
2024-10-03 12:50:00,76.72,76.93,76.61,76.78,65604.0,75.0462,75.2516,74.9386,75.1049,65604.0
2024-10-03 13:00:00,76.76,76.82,76.52,76.78,45121.0,75.0853,75.144,74.8505,75.1049,45121.0
2024-10-03 13:10:00,76.78,76.83,76.67,76.71,27562.0,75.1049,75.1538,74.9973,75.0364,27562.0
2024-10-03 13:20:00,76.73,77.18,76.73,76.94,47248.0,75.0559,75.4961,75.0559,75.2614,47248.0
2024-10-03 13:30:00,76.93,77.12,76.91,77.0,27357.0,75.2516,75.4374,75.232,75.3201,27357.0
2024-10-03 13:40:00,77.03,77.13,76.81,77.04,57880.0,75.3494,75.4472,75.1342,75.3592,57880.0
2024-10-03 13:50:00,77.0,77.08,76.84,76.86,32168.0,75.3201,75.3983,75.1635,75.1831,32168.0
2024-10-03 14:00:00,76.86,76.97,76.77,76.92,32391.0,75.1831,75.2907,75.0951,75.2418,32391.0
2024-10-03 14:10:00,76.9,76.93,76.82,76.9,20210.0,75.2222,75.2516,75.144,75.2222,20210.0
2024-10-03 14:20:00,76.89,76.92,76.69,76.84,23497.0,75.2125,75.2418,75.0168,75.1635,23497.0
2024-10-03 14:30:00,76.84,76.97,76.76,76.94,39041.0,75.1635,75.2907,75.0853,75.2614,39041.0
2024-10-03 14:40:00,76.95,77.04,76.89,76.91,28461.0,75.2711,75.3592,75.2125,75.232,28461.0
2024-10-03 14:50:00,76.92,76.99,76.87,76.91,21037.0,75.2418,75.3103,75.1929,75.232,21037.0
2024-10-03 15:00:00,76.89,76.89,76.72,76.81,14820.0,75.2125,75.2125,75.0462,75.1342,14820.0
2024-10-03 15:10:00,76.8,76.83,76.72,76.78,24132.0,75.1244,75.1538,75.0462,75.1049,24132.0
2024-10-03 15:20:00,76.78,76.86,76.74,76.8,36460.0,75.1049,75.1831,75.0657,75.1244,36460.0
2024-10-03 15:30:00,76.75,76.77,76.65,76.76,74495.0,75.0755,75.0951,74.9777,75.0853,74495.0
2024-10-03 15:40:00,76.77,77.02,76.77,76.99,69478.0,75.0951,75.3396,75.0951,75.3103,69478.0
2024-10-03 15:50:00,76.98,77.57,76.87,77.33,485623.0,75.3005,75.8776,75.1929,75.6429,485623.0
2024-10-04 09:30:00,79.47,79.53,78.61,78.84,93831.0,77.7362,77.7949,76.8949,77.1199,93831.0
2024-10-04 09:40:00,78.88,78.94,78.61,78.78,30498.0,77.159,77.2177,76.8949,77.0612,30498.0
2024-10-04 09:50:00,78.75,78.77,77.64,77.73,81883.0,77.0319,77.0514,75.9461,76.0341,81883.0
2024-10-04 10:00:00,77.7,77.92,77.26,77.34,68326.0,76.0048,76.22,75.5744,75.6526,68326.0
2024-10-04 10:10:00,77.33,78.33,77.27,78.27,45441.0,75.6429,76.621,75.5842,76.5623,45441.0
2024-10-04 10:20:00,78.19,78.25,77.44,77.47,95891.0,76.4841,76.5428,75.7505,75.7798,95891.0
2024-10-04 10:30:00,77.44,77.77,77.37,77.41,79935.0,75.7505,76.0733,75.682,75.7211,79935.0
2024-10-04 10:40:00,77.45,77.96,77.45,77.88,29894.0,75.7602,76.2591,75.7602,76.1809,29894.0
2024-10-04 10:50:00,77.89,78.07,77.85,77.93,52871.0,76.1906,76.3667,76.1515,76.2298,52871.0
2024-10-04 11:00:00,77.95,78.04,77.72,77.72,54048.0,76.2493,76.3374,76.0243,76.0243,54048.0
2024-10-04 11:10:00,77.75,77.79,77.53,77.63,28708.0,76.0537,76.0928,75.8385,75.9363,28708.0
2024-10-04 11:20:00,77.62,77.62,77.18,77.27,61790.0,75.9265,75.9265,75.4961,75.5842,61790.0
2024-10-04 11:30:00,77.2,77.46,77.14,77.36,55673.0,75.5157,75.77,75.457,75.6722,55673.0
2024-10-04 11:40:00,77.4,77.55,77.19,77.24,20481.0,75.7113,75.8581,75.5059,75.5548,20481.0
2024-10-04 11:50:00,77.27,77.78,77.27,77.77,47396.0,75.5842,76.083,75.5842,76.0733,47396.0
2024-10-04 12:00:00,77.78,77.83,77.47,77.48,25487.0,76.083,76.1319,75.7798,75.7896,25487.0
2024-10-04 12:10:00,77.48,77.68,77.47,77.57,32691.0,75.7896,75.9852,75.7798,75.8776,32691.0
2024-10-04 12:20:00,77.56,77.59,77.4,77.49,37311.0,75.8678,75.8972,75.7113,75.7994,37311.0
2024-10-04 12:30:00,77.48,77.86,77.45,77.82,63664.0,75.7896,76.1613,75.7602,76.1222,63664.0
2024-10-04 12:40:00,77.83,77.87,77.68,77.81,64039.0,76.1319,76.1711,75.9852,76.1124,64039.0
2024-10-04 12:50:00,77.81,77.89,77.66,77.71,20647.0,76.1124,76.1906,75.9657,76.0146,20647.0
2024-10-04 13:00:00,77.71,77.87,77.68,77.8,19600.0,76.0146,76.1711,75.9852,76.1026,19600.0
2024-10-04 13:10:00,77.76,77.91,77.76,77.82,33046.0,76.0635,76.2102,76.0635,76.1222,33046.0
2024-10-04 13:20:00,77.83,77.85,77.7,77.7,27478.0,76.1319,76.1515,76.0048,76.0048,27478.0
2024-10-04 13:30:00,77.7,77.8,77.19,77.4,101929.0,76.0048,76.1026,75.5059,75.7113,101929.0
2024-10-04 13:40:00,77.41,77.62,77.41,77.48,9275.0,75.7211,75.9265,75.7211,75.7896,9275.0
2024-10-04 13:50:00,77.48,77.49,77.02,77.03,59591.0,75.7896,75.7994,75.3396,75.3494,59591.0
2024-10-04 14:00:00,77.05,77.13,76.93,76.98,30771.0,75.369,75.4472,75.2516,75.3005,30771.0
2024-10-04 14:10:00,77.0,77.0,76.81,76.88,25768.0,75.3201,75.3201,75.1342,75.2027,25768.0
2024-10-04 14:20:00,76.89,77.06,76.88,77.03,28508.0,75.2125,75.3787,75.2027,75.3494,28508.0
2024-10-04 14:30:00,77.04,77.07,76.91,77.05,34825.0,75.3592,75.3885,75.232,75.369,34825.0
2024-10-04 14:40:00,77.04,77.16,77.03,77.15,41781.0,75.3592,75.4766,75.3494,75.4668,41781.0
2024-10-04 14:50:00,77.15,77.29,77.14,77.21,29429.0,75.4668,75.6037,75.457,75.5255,29429.0
2024-10-04 15:00:00,77.21,77.28,77.16,77.24,38068.0,75.5255,75.5939,75.4766,75.5548,38068.0
2024-10-04 15:10:00,77.24,77.43,77.22,77.41,48704.0,75.5548,75.7407,75.5353,75.7211,48704.0
2024-10-04 15:20:00,77.42,77.56,77.4,77.42,74073.0,75.7309,75.8678,75.7113,75.7309,74073.0
2024-10-04 15:30:00,77.42,77.55,77.34,77.46,69775.0,75.7309,75.8581,75.6526,75.77,69775.0
2024-10-04 15:40:00,77.47,77.62,77.43,77.46,69413.0,75.7798,75.9265,75.7407,75.77,69413.0
2024-10-04 15:50:00,77.45,77.74,77.38,77.68,323099.0,75.7602,76.0439,75.6918,75.9852,323099.0
2024-10-07 09:30:00,76.86,77.21,76.75,77.02,76604.0,75.1831,75.5255,75.0755,75.3396,76604.0
2024-10-07 09:40:00,77.01,77.11,76.58,76.8,85030.0,75.3298,75.4277,74.9092,75.1244,85030.0
2024-10-07 09:50:00,76.8,76.84,76.51,76.51,59273.0,75.1244,75.1635,74.8407,74.8407,59273.0
2024-10-07 10:00:00,76.52,76.7,76.36,76.42,81504.0,74.8505,75.0266,74.694,74.7527,81504.0
2024-10-07 10:10:00,76.4,76.78,76.39,76.63,40364.0,74.7331,75.1049,74.7234,74.9581,40364.0
2024-10-07 10:20:00,76.64,76.65,76.38,76.45,55476.0,74.9679,74.9777,74.7136,74.7821,55476.0
2024-10-07 10:30:00,76.43,76.47,76.27,76.28,61506.0,74.7625,74.8016,74.606,74.6158,61506.0
2024-10-07 10:40:00,76.27,76.37,76.18,76.3,52024.0,74.606,74.7038,74.5179,74.6353,52024.0
2024-10-07 10:50:00,76.3,76.49,76.26,76.32,89251.0,74.6353,74.8212,74.5962,74.6549,89251.0
2024-10-07 11:00:00,76.32,76.32,76.14,76.28,60999.0,74.6549,74.6549,74.4788,74.6158,60999.0
2024-10-07 11:10:00,76.27,76.31,76.13,76.23,122315.0,74.606,74.6451,74.469,74.5669,122315.0
2024-10-07 11:20:00,76.23,76.25,76.08,76.15,136870.0,74.5669,74.5864,74.4201,74.4886,136870.0
2024-10-07 11:30:00,76.17,76.25,75.99,76.2,134089.0,74.5082,74.5864,74.3321,74.5375,134089.0
2024-10-07 11:40:00,76.19,76.36,76.19,76.34,32868.0,74.5277,74.694,74.5277,74.6745,32868.0
2024-10-07 11:50:00,76.33,76.34,76.16,76.26,25435.0,74.6647,74.6745,74.4984,74.5962,25435.0
2024-10-07 12:00:00,76.25,76.25,76.02,76.06,36198.0,74.5864,74.5864,74.3614,74.4006,36198.0
2024-10-07 12:10:00,76.05,76.22,75.95,76.18,118289.0,74.3908,74.5571,74.293,74.5179,118289.0
2024-10-07 12:20:00,76.19,76.34,76.17,76.3,37895.0,74.5277,74.6745,74.5082,74.6353,37895.0
2024-10-07 12:30:00,76.33,76.5,76.22,76.47,46876.0,74.6647,74.831,74.5571,74.8016,46876.0
2024-10-07 12:40:00,76.46,76.53,76.4,76.5,14415.0,74.7918,74.8603,74.7331,74.831,14415.0
2024-10-07 12:50:00,76.49,76.64,76.48,76.62,32638.0,74.8212,74.9679,74.8114,74.9483,32638.0
2024-10-07 13:00:00,76.64,76.81,76.64,76.74,19618.0,74.9679,75.1342,74.9679,75.0657,19618.0
2024-10-07 13:10:00,76.74,76.93,76.74,76.85,25857.0,75.0657,75.2516,75.0657,75.1733,25857.0
2024-10-07 13:20:00,76.85,76.87,76.74,76.75,19567.0,75.1733,75.1929,75.0657,75.0755,19567.0
2024-10-07 13:30:00,76.75,76.75,76.58,76.58,24171.0,75.0755,75.0755,74.9092,74.9092,24171.0
2024-10-07 13:40:00,76.59,76.68,76.55,76.6,24917.0,74.919,75.007,74.8799,74.9288,24917.0
2024-10-07 13:50:00,76.6,76.83,76.6,76.79,44142.0,74.9288,75.1538,74.9288,75.1146,44142.0
2024-10-07 14:00:00,76.78,76.8,76.36,76.56,60276.0,75.1049,75.1244,74.694,74.8897,60276.0
2024-10-07 14:10:00,76.55,76.67,76.54,76.63,76629.0,74.8799,74.9973,74.8701,74.9581,76629.0
2024-10-07 14:20:00,76.63,76.73,76.55,76.55,50977.0,74.9581,75.0559,74.8799,74.8799,50977.0
2024-10-07 14:30:00,76.54,76.64,76.26,76.53,84185.0,74.8701,74.9679,74.5962,74.8603,84185.0
2024-10-07 14:40:00,76.5,76.62,76.07,76.14,74140.0,74.831,74.9483,74.4103,74.4788,74140.0
2024-10-07 14:50:00,76.14,76.19,75.83,75.84,48432.0,74.4788,74.5277,74.1756,74.1854,48432.0
2024-10-07 15:00:00,75.9,76.12,75.83,76.07,41369.0,74.2441,74.4593,74.1756,74.4103,41369.0
2024-10-07 15:10:00,76.06,76.08,75.82,75.95,76596.0,74.4006,74.4201,74.1658,74.293,76596.0
2024-10-07 15:20:00,75.95,76.03,75.83,75.86,58080.0,74.293,74.3712,74.1756,74.2049,58080.0
2024-10-07 15:30:00,75.87,75.97,75.75,75.94,100033.0,74.2147,74.3125,74.0973,74.2832,100033.0
2024-10-07 15:40:00,75.94,75.94,75.69,75.88,162100.0,74.2832,74.2832,74.0386,74.2245,162100.0
2024-10-07 15:50:00,75.88,76.51,75.84,76.45,467044.0,74.2245,74.8407,74.1854,74.7821,467044.0
2024-10-08 09:30:00,76.18,76.39,75.41,75.59,77417.0,74.5179,74.7234,73.7647,73.9408,77417.0
2024-10-08 09:40:00,75.62,75.8,75.54,75.67,61273.0,73.9702,74.1462,73.8919,74.0191,61273.0
2024-10-08 09:50:00,75.67,76.0,75.5,75.99,52124.0,74.0191,74.3419,73.8528,74.3321,52124.0
2024-10-08 10:00:00,76.05,76.25,75.99,76.07,38759.0,74.3908,74.5864,74.3321,74.4103,38759.0
2024-10-08 10:10:00,76.07,76.29,76.07,76.28,131530.0,74.4103,74.6255,74.4103,74.6158,131530.0
2024-10-08 10:20:00,76.3,76.45,76.17,76.37,97006.0,74.6353,74.7821,74.5082,74.7038,97006.0
2024-10-08 10:30:00,76.37,76.46,76.31,76.35,48012.0,74.7038,74.7918,74.6451,74.6842,48012.0
2024-10-08 10:40:00,76.36,76.92,76.35,76.82,107316.0,74.694,75.2418,74.6842,75.144,107316.0
2024-10-08 10:50:00,76.84,77.02,76.77,76.89,48991.0,75.1635,75.3396,75.0951,75.2125,48991.0
2024-10-08 11:00:00,76.9,77.21,76.89,77.19,65979.0,75.2222,75.5255,75.2125,75.5059,65979.0
2024-10-08 11:10:00,77.18,77.18,76.94,76.98,41668.0,75.4961,75.4961,75.2614,75.3005,41668.0
2024-10-08 11:20:00,77.07,77.15,77.0,77.09,25785.0,75.3885,75.4668,75.3201,75.4081,25785.0
2024-10-08 11:30:00,77.06,77.2,77.03,77.16,30129.0,75.3787,75.5157,75.3494,75.4766,30129.0
2024-10-08 11:40:00,77.17,77.28,77.05,77.05,25517.0,75.4863,75.5939,75.369,75.369,25517.0
2024-10-08 11:50:00,77.06,77.48,77.05,77.47,33332.0,75.3787,75.7896,75.369,75.7798,33332.0
2024-10-08 12:00:00,77.48,77.49,77.29,77.43,44699.0,75.7896,75.7994,75.6037,75.7407,44699.0
2024-10-08 12:10:00,77.44,77.53,77.39,77.51,28631.0,75.7505,75.8385,75.7015,75.8189,28631.0
2024-10-08 12:20:00,77.52,77.59,77.44,77.59,24040.0,75.8287,75.8972,75.7505,75.8972,24040.0
2024-10-08 12:30:00,77.58,77.64,77.5,77.55,33795.0,75.8874,75.9461,75.8091,75.8581,33795.0
2024-10-08 12:40:00,77.55,77.59,77.42,77.44,28339.0,75.8581,75.8972,75.7309,75.7505,28339.0
2024-10-08 12:50:00,77.45,77.49,77.36,77.42,16560.0,75.7602,75.7994,75.6722,75.7309,16560.0
2024-10-08 13:00:00,77.39,77.4,77.0,77.07,29620.0,75.7015,75.7113,75.3201,75.3885,29620.0
2024-10-08 13:10:00,77.04,77.18,76.93,77.01,49124.0,75.3592,75.4961,75.2516,75.3298,49124.0
2024-10-08 13:20:00,77.03,77.14,76.99,77.07,30075.0,75.3494,75.457,75.3103,75.3885,30075.0
2024-10-08 13:30:00,77.04,77.17,76.99,77.16,25072.0,75.3592,75.4863,75.3103,75.4766,25072.0
2024-10-08 13:40:00,77.16,77.22,77.09,77.19,33686.0,75.4766,75.5353,75.4081,75.5059,33686.0
2024-10-08 13:50:00,77.19,77.43,77.18,77.37,56443.0,75.5059,75.7407,75.4961,75.682,56443.0
2024-10-08 14:00:00,77.38,77.44,77.28,77.32,67276.0,75.6918,75.7505,75.5939,75.6331,67276.0
2024-10-08 14:10:00,77.35,77.38,77.23,77.28,66076.0,75.6624,75.6918,75.545,75.5939,66076.0
2024-10-08 14:20:00,77.25,77.26,77.12,77.19,49632.0,75.5646,75.5744,75.4374,75.5059,49632.0
2024-10-08 14:30:00,77.2,77.35,77.12,77.28,45739.0,75.5157,75.6624,75.4374,75.5939,45739.0
2024-10-08 14:40:00,77.28,77.34,77.26,77.33,59930.0,75.5939,75.6526,75.5744,75.6429,59930.0
2024-10-08 14:50:00,77.33,77.33,77.22,77.26,39027.0,75.6429,75.6429,75.5353,75.5744,39027.0
2024-10-08 15:00:00,77.25,77.25,77.07,77.21,59056.0,75.5646,75.5646,75.3885,75.5255,59056.0
2024-10-08 15:10:00,77.22,77.47,77.17,77.44,62109.0,75.5353,75.7798,75.4863,75.7505,62109.0
2024-10-08 15:20:00,77.45,77.5,77.39,77.4,86946.0,75.7602,75.8091,75.7015,75.7113,86946.0
2024-10-08 15:30:00,77.41,77.55,77.36,77.53,68983.0,75.7211,75.8581,75.6722,75.8385,68983.0
2024-10-08 15:40:00,77.51,77.51,77.35,77.44,65105.0,75.8189,75.8189,75.6624,75.7505,65105.0
2024-10-08 15:50:00,77.43,77.47,77.2,77.3,454271.0,75.7407,75.7798,75.5157,75.6135,454271.0
2024-10-09 09:30:00,77.13,77.32,76.83,77.11,94702.0,75.4472,75.6331,75.1538,75.4277,94702.0
2024-10-09 09:40:00,77.11,77.71,77.1,77.47,64782.0,75.4277,76.0146,75.4179,75.7798,64782.0
2024-10-09 09:50:00,77.49,77.56,77.38,77.48,44942.0,75.7994,75.8678,75.6918,75.7896,44942.0
2024-10-09 10:00:00,77.5,77.7,77.42,77.7,36898.0,75.8091,76.0048,75.7309,76.0048,36898.0
2024-10-09 10:10:00,77.71,77.8,77.66,77.77,28189.0,76.0146,76.1026,75.9657,76.0733,28189.0
2024-10-09 10:20:00,77.75,77.81,77.58,77.73,36346.0,76.0537,76.1124,75.8874,76.0341,36346.0
2024-10-09 10:30:00,77.72,77.73,77.6,77.67,24266.0,76.0243,76.0341,75.907,75.9754,24266.0
2024-10-09 10:40:00,77.66,77.72,77.57,77.59,20978.0,75.9657,76.0243,75.8776,75.8972,20978.0
2024-10-09 10:50:00,77.61,77.82,77.6,77.79,42433.0,75.9167,76.1222,75.907,76.0928,42433.0
2024-10-09 11:00:00,77.8,77.96,77.78,77.91,29926.0,76.1026,76.2591,76.083,76.2102,29926.0
2024-10-09 11:10:00,77.89,78.03,77.83,78.02,30915.0,76.1906,76.3276,76.1319,76.3178,30915.0
2024-10-09 11:20:00,78.02,78.09,77.94,77.99,27447.0,76.3178,76.3863,76.2395,76.2885,27447.0
2024-10-09 11:30:00,78.02,78.23,78.0,78.1,33006.0,76.3178,76.5232,76.2982,76.3961,33006.0
2024-10-09 11:40:00,78.11,78.33,78.1,78.19,39627.0,76.4058,76.621,76.3961,76.4841,39627.0
2024-10-09 11:50:00,78.2,78.34,78.11,78.14,30125.0,76.4939,76.6308,76.4058,76.4352,30125.0
2024-10-09 12:00:00,78.14,78.14,77.87,78.07,64293.0,76.4352,76.4352,76.1711,76.3667,64293.0
2024-10-09 12:10:00,78.12,78.16,77.93,77.93,26578.0,76.4156,76.4547,76.2298,76.2298,26578.0
2024-10-09 12:20:00,77.93,78.26,77.92,78.24,23923.0,76.2298,76.5526,76.22,76.533,23923.0
2024-10-09 12:30:00,78.23,78.24,78.12,78.16,27426.0,76.5232,76.533,76.4156,76.4547,27426.0
2024-10-09 12:40:00,78.18,78.19,78.0,78.0,31483.0,76.4743,76.4841,76.2982,76.2982,31483.0
2024-10-09 12:50:00,78.0,78.04,77.81,77.88,36184.0,76.2982,76.3374,76.1124,76.1809,36184.0
2024-10-09 13:00:00,77.87,77.93,77.82,77.82,18369.0,76.1711,76.2298,76.1222,76.1222,18369.0
2024-10-09 13:10:00,77.8,78.04,77.77,77.9,21978.0,76.1026,76.3374,76.0733,76.2004,21978.0
2024-10-09 13:20:00,77.92,77.96,77.6,77.64,30566.0,76.22,76.2591,75.907,75.9461,30566.0
2024-10-09 13:30:00,77.65,77.75,77.55,77.73,48376.0,75.9559,76.0537,75.8581,76.0341,48376.0
2024-10-09 13:40:00,77.72,77.76,77.65,77.67,12106.0,76.0243,76.0635,75.9559,75.9754,12106.0
2024-10-09 13:50:00,77.64,77.68,77.38,77.64,42154.0,75.9461,75.9852,75.6918,75.9461,42154.0
2024-10-09 14:00:00,77.65,77.74,77.57,77.65,18518.0,75.9559,76.0439,75.8776,75.9559,18518.0
2024-10-09 14:10:00,77.65,77.67,77.53,77.54,14671.0,75.9559,75.9754,75.8385,75.8483,14671.0
2024-10-09 14:20:00,77.56,77.7,77.45,77.62,61974.0,75.8678,76.0048,75.7602,75.9265,61974.0
2024-10-09 14:30:00,77.62,77.62,77.38,77.41,40852.0,75.9265,75.9265,75.6918,75.7211,40852.0
2024-10-09 14:40:00,77.4,77.53,77.38,77.46,33229.0,75.7113,75.8385,75.6918,75.77,33229.0
2024-10-09 14:50:00,77.45,77.54,77.43,77.48,34767.0,75.7602,75.8483,75.7407,75.7896,34767.0
2024-10-09 15:00:00,77.48,77.61,77.41,77.54,84878.0,75.7896,75.9167,75.7211,75.8483,84878.0
2024-10-09 15:10:00,77.55,77.7,77.48,77.66,52698.0,75.8581,76.0048,75.7896,75.9657,52698.0
2024-10-09 15:20:00,77.67,77.72,77.59,77.61,49243.0,75.9754,76.0243,75.8972,75.9167,49243.0
2024-10-09 15:30:00,77.6,77.8,77.58,77.72,70696.0,75.907,76.1026,75.8874,76.0243,70696.0
2024-10-09 15:40:00,77.72,77.94,77.71,77.93,102558.0,76.0243,76.2395,76.0146,76.2298,102558.0
2024-10-09 15:50:00,77.93,78.27,77.85,78.19,476518.0,76.2298,76.5623,76.1515,76.4841,476518.0
2024-10-10 09:30:00,76.82,77.16,76.6,76.73,84122.0,75.144,75.4766,74.9288,75.0559,84122.0
2024-10-10 09:40:00,76.78,77.04,76.49,76.57,70700.0,75.1049,75.3592,74.8212,74.8994,70700.0
2024-10-10 09:50:00,76.55,76.91,76.44,76.69,33787.0,74.8799,75.232,74.7723,75.0168,33787.0
2024-10-10 10:00:00,76.7,77.12,76.7,76.99,33073.0,75.0266,75.4374,75.0266,75.3103,33073.0
2024-10-10 10:10:00,77.01,77.36,76.98,77.25,41327.0,75.3298,75.6722,75.3005,75.5646,41327.0
2024-10-10 10:20:00,77.26,77.37,77.18,77.34,34208.0,75.5744,75.682,75.4961,75.6526,34208.0
2024-10-10 10:30:00,77.34,77.57,77.29,77.54,51107.0,75.6526,75.8776,75.6037,75.8483,51107.0
2024-10-10 10:40:00,77.55,77.71,77.5,77.66,46583.0,75.8581,76.0146,75.8091,75.9657,46583.0
2024-10-10 10:50:00,77.65,77.71,77.49,77.5,40751.0,75.9559,76.0146,75.7994,75.8091,40751.0
2024-10-10 11:00:00,77.49,77.64,77.34,77.62,37345.0,75.7994,75.9461,75.6526,75.9265,37345.0
2024-10-10 11:10:00,77.61,77.72,77.5,77.66,54814.0,75.9167,76.0243,75.8091,75.9657,54814.0
2024-10-10 11:20:00,77.66,77.67,77.49,77.57,59969.0,75.9657,75.9754,75.7994,75.8776,59969.0
2024-10-10 11:30:00,77.55,77.62,77.43,77.6,37208.0,75.8581,75.9265,75.7407,75.907,37208.0
2024-10-10 11:40:00,77.59,77.6,77.49,77.54,20565.0,75.8972,75.907,75.7994,75.8483,20565.0
2024-10-10 11:50:00,77.55,77.65,77.47,77.63,31974.0,75.8581,75.9559,75.7798,75.9363,31974.0
2024-10-10 12:00:00,77.61,77.63,77.28,77.33,36598.0,75.9167,75.9363,75.5939,75.6429,36598.0
2024-10-10 12:10:00,77.34,77.47,77.21,77.31,26360.0,75.6526,75.7798,75.5255,75.6233,26360.0
2024-10-10 12:20:00,77.32,77.35,77.14,77.22,32716.0,75.6331,75.6624,75.457,75.5353,32716.0
2024-10-10 12:30:00,77.25,77.29,77.08,77.25,36745.0,75.5646,75.6037,75.3983,75.5646,36745.0
2024-10-10 12:40:00,77.26,77.28,77.0,77.03,29662.0,75.5744,75.5939,75.3201,75.3494,29662.0
2024-10-10 12:50:00,77.04,77.15,77.02,77.12,25020.0,75.3592,75.4668,75.3396,75.4374,25020.0
2024-10-10 13:00:00,77.13,77.27,77.03,77.1,24567.0,75.4472,75.5842,75.3494,75.4179,24567.0
2024-10-10 13:10:00,77.09,77.26,77.05,77.25,12428.0,75.4081,75.5744,75.369,75.5646,12428.0
2024-10-10 13:20:00,77.26,77.39,77.25,77.26,22066.0,75.5744,75.7015,75.5646,75.5744,22066.0
2024-10-10 13:30:00,77.27,77.33,77.21,77.22,22740.0,75.5842,75.6429,75.5255,75.5353,22740.0
2024-10-10 13:40:00,77.22,77.26,77.05,77.06,20898.0,75.5353,75.5744,75.369,75.3787,20898.0
2024-10-10 13:50:00,77.06,77.15,76.87,77.08,47422.0,75.3787,75.4668,75.1929,75.3983,47422.0
2024-10-10 14:00:00,77.07,77.07,76.85,76.9,25956.0,75.3885,75.3885,75.1733,75.2222,25956.0
2024-10-10 14:10:00,76.9,76.93,76.78,76.83,41652.0,75.2222,75.2516,75.1049,75.1538,41652.0
2024-10-10 14:20:00,76.83,76.89,76.78,76.81,20742.0,75.1538,75.2125,75.1049,75.1342,20742.0
2024-10-10 14:30:00,76.8,76.9,76.79,76.85,24006.0,75.1244,75.2222,75.1146,75.1733,24006.0
2024-10-10 14:40:00,76.85,76.95,76.71,76.92,32487.0,75.1733,75.2711,75.0364,75.2418,32487.0
2024-10-10 14:50:00,76.92,77.13,76.91,77.12,32789.0,75.2418,75.4472,75.232,75.4374,32789.0
2024-10-10 15:00:00,77.11,77.11,76.97,77.06,31339.0,75.4277,75.4277,75.2907,75.3787,31339.0
2024-10-10 15:10:00,77.09,77.2,77.06,77.2,19005.0,75.4081,75.5157,75.3787,75.5157,19005.0
2024-10-10 15:20:00,77.2,77.22,76.98,77.02,26283.0,75.5157,75.5353,75.3005,75.3396,26283.0
2024-10-10 15:30:00,77.02,77.04,76.91,76.99,32238.0,75.3396,75.3592,75.232,75.3103,32238.0
2024-10-10 15:40:00,76.99,77.14,76.95,77.14,38376.0,75.3103,75.457,75.2711,75.457,38376.0
2024-10-10 15:50:00,77.15,77.43,77.09,77.34,242523.0,75.4668,75.7407,75.4081,75.6526,242523.0
2024-10-11 09:30:00,76.9,77.81,76.9,77.6,78806.0,75.2222,76.1124,75.2222,75.907,78806.0
2024-10-11 09:40:00,77.57,77.83,77.57,77.61,23057.0,75.8776,76.1319,75.8776,75.9167,23057.0
2024-10-11 09:50:00,77.59,78.01,77.58,77.76,58297.0,75.8972,76.308,75.8874,76.0635,58297.0
2024-10-11 10:00:00,77.79,78.08,77.65,77.95,64523.0,76.0928,76.3765,75.9559,76.2493,64523.0
2024-10-11 10:10:00,77.96,78.17,77.94,78.17,75340.0,76.2591,76.4645,76.2395,76.4645,75340.0
2024-10-11 10:20:00,78.17,78.43,78.03,78.21,217388.0,76.4645,76.7189,76.3276,76.5037,217388.0
2024-10-11 10:30:00,78.2,78.37,78.2,78.27,20440.0,76.4939,76.6602,76.4939,76.5623,20440.0
2024-10-11 10:40:00,78.28,78.29,78.13,78.21,17132.0,76.5721,76.5819,76.4254,76.5037,17132.0
2024-10-11 10:50:00,78.21,78.5,78.1,78.4,41572.0,76.5037,76.7873,76.3961,76.6895,41572.0
2024-10-11 11:00:00,78.39,78.65,78.39,78.55,107466.0,76.6797,76.9341,76.6797,76.8362,107466.0
2024-10-11 11:10:00,78.54,78.57,78.31,78.32,15287.0,76.8265,76.8558,76.6015,76.6113,15287.0
2024-10-11 11:20:00,78.31,78.45,78.31,78.35,11794.0,76.6015,76.7384,76.6015,76.6406,11794.0
2024-10-11 11:30:00,78.36,78.59,78.35,78.54,19029.0,76.6504,76.8754,76.6406,76.8265,19029.0
2024-10-11 11:40:00,78.55,78.59,78.46,78.55,17601.0,76.8362,76.8754,76.7482,76.8362,17601.0
2024-10-11 11:50:00,78.55,78.64,78.55,78.63,15441.0,76.8362,76.9243,76.8362,76.9145,15441.0
2024-10-11 12:00:00,78.63,78.63,78.51,78.53,15772.0,76.9145,76.9145,76.7971,76.8167,15772.0
2024-10-11 12:10:00,78.52,78.55,78.44,78.5,15126.0,76.8069,76.8362,76.7286,76.7873,15126.0
2024-10-11 12:20:00,78.49,78.52,78.4,78.51,10311.0,76.7775,76.8069,76.6895,76.7971,10311.0
2024-10-11 12:30:00,78.51,78.56,78.38,78.45,12887.0,76.7971,76.846,76.6699,76.7384,12887.0
2024-10-11 12:40:00,78.43,78.49,78.38,78.46,11599.0,76.7189,76.7775,76.6699,76.7482,11599.0
2024-10-11 12:50:00,78.47,78.65,78.46,78.63,12187.0,76.758,76.9341,76.7482,76.9145,12187.0
2024-10-11 13:00:00,78.63,78.63,78.48,78.61,11756.0,76.9145,76.9145,76.7678,76.8949,11756.0
2024-10-11 13:10:00,78.62,78.63,78.52,78.56,12553.0,76.9047,76.9145,76.8069,76.846,12553.0
2024-10-11 13:20:00,78.59,78.7,78.58,78.68,9595.0,76.8754,76.983,76.8656,76.9634,9595.0
2024-10-11 13:30:00,78.68,78.7,78.57,78.67,13794.0,76.9634,76.983,76.8558,76.9536,13794.0
2024-10-11 13:40:00,78.67,78.67,78.56,78.62,19725.0,76.9536,76.9536,76.846,76.9047,19725.0
2024-10-11 13:50:00,78.62,78.64,78.48,78.49,22536.0,76.9047,76.9243,76.7678,76.7775,22536.0
2024-10-11 14:00:00,78.48,78.5,78.4,78.49,29252.0,76.7678,76.7873,76.6895,76.7775,29252.0
2024-10-11 14:10:00,78.47,78.49,78.39,78.44,25532.0,76.758,76.7775,76.6797,76.7286,25532.0
2024-10-11 14:20:00,78.45,78.45,78.37,78.39,14458.0,76.7384,76.7384,76.6602,76.6797,14458.0
2024-10-11 14:30:00,78.39,78.41,78.19,78.25,40536.0,76.6797,76.6993,76.4841,76.5428,40536.0
2024-10-11 14:40:00,78.26,78.37,78.22,78.35,20030.0,76.5526,76.6602,76.5134,76.6406,20030.0
2024-10-11 14:50:00,78.35,78.37,78.31,78.36,22467.0,76.6406,76.6602,76.6015,76.6504,22467.0
2024-10-11 15:00:00,78.34,78.39,78.22,78.36,25309.0,76.6308,76.6797,76.5134,76.6504,25309.0
2024-10-11 15:10:00,78.36,78.42,78.28,78.42,22048.0,76.6504,76.7091,76.5721,76.7091,22048.0
2024-10-11 15:20:00,78.42,78.44,78.33,78.35,37347.0,76.7091,76.7286,76.621,76.6406,37347.0
2024-10-11 15:30:00,78.34,78.42,78.25,78.29,37077.0,76.6308,76.7091,76.5428,76.5819,37077.0
2024-10-11 15:40:00,78.3,78.33,78.19,78.2,52422.0,76.5917,76.621,76.4841,76.4939,52422.0
2024-10-11 15:50:00,78.2,78.23,77.95,77.98,353338.0,76.4939,76.5232,76.2493,76.2787,353338.0
2024-10-14 09:30:00,78.6,78.6,77.82,77.82,53023.0,76.8851,76.8851,76.1222,76.1222,53023.0
2024-10-14 09:40:00,77.85,78.97,77.85,78.93,90795.0,76.1515,77.2471,76.1515,77.2079,90795.0
2024-10-14 09:50:00,78.97,79.06,78.59,78.69,44153.0,77.2471,77.3351,76.8754,76.9732,44153.0
2024-10-14 10:00:00,78.73,78.92,78.65,78.73,36587.0,77.0123,77.1982,76.9341,77.0123,36587.0
2024-10-14 10:10:00,78.74,78.77,78.44,78.45,47729.0,77.0221,77.0514,76.7286,76.7384,47729.0
2024-10-14 10:20:00,78.43,78.62,78.41,78.54,29925.0,76.7189,76.9047,76.6993,76.8265,29925.0
2024-10-14 10:30:00,78.54,78.64,78.44,78.54,57390.0,76.8265,76.9243,76.7286,76.8265,57390.0
2024-10-14 10:40:00,78.55,78.57,78.23,78.27,55862.0,76.8362,76.8558,76.5232,76.5623,55862.0
2024-10-14 10:50:00,78.27,78.31,78.12,78.26,23461.0,76.5623,76.6015,76.4156,76.5526,23461.0
2024-10-14 11:00:00,78.26,78.41,78.14,78.39,80447.0,76.5526,76.6993,76.4352,76.6797,80447.0
2024-10-14 11:10:00,78.41,78.7,78.41,78.56,46310.0,76.6993,76.983,76.6993,76.846,46310.0
2024-10-14 11:20:00,78.57,78.62,78.44,78.52,36381.0,76.8558,76.9047,76.7286,76.8069,36381.0
2024-10-14 11:30:00,78.52,78.72,78.45,78.66,27801.0,76.8069,77.0025,76.7384,76.9438,27801.0
2024-10-14 11:40:00,78.65,78.76,78.61,78.72,19169.0,76.9341,77.0417,76.8949,77.0025,19169.0
2024-10-14 11:50:00,78.73,78.75,78.62,78.69,13847.0,77.0123,77.0319,76.9047,76.9732,13847.0
2024-10-14 12:00:00,78.68,78.84,78.68,78.75,18584.0,76.9634,77.1199,76.9634,77.0319,18584.0
2024-10-14 12:10:00,78.75,78.82,78.68,78.75,18701.0,77.0319,77.1003,76.9634,77.0319,18701.0
2024-10-14 12:20:00,78.73,78.85,78.7,78.85,13443.0,77.0123,77.1297,76.983,77.1297,13443.0
2024-10-14 12:30:00,78.86,78.96,78.8,78.9,54311.0,77.1395,77.2373,77.0808,77.1786,54311.0
2024-10-14 12:40:00,78.9,79.06,78.86,79.06,21998.0,77.1786,77.3351,77.1395,77.3351,21998.0
2024-10-14 12:50:00,79.05,79.12,78.95,79.0,19807.0,77.3253,77.3938,77.2275,77.2764,19807.0
2024-10-14 13:00:00,79.0,79.09,78.98,78.99,33387.0,77.2764,77.3645,77.2569,77.2666,33387.0
2024-10-14 13:10:00,79.0,79.01,78.88,78.91,16061.0,77.2764,77.2862,77.159,77.1884,16061.0
2024-10-14 13:20:00,78.9,78.98,78.89,78.94,34792.0,77.1786,77.2569,77.1688,77.2177,34792.0
2024-10-14 13:30:00,78.93,78.95,78.83,78.94,19733.0,77.2079,77.2275,77.1101,77.2177,19733.0
2024-10-14 13:40:00,78.92,79.02,78.83,79.01,18270.0,77.1982,77.296,77.1101,77.2862,18270.0
2024-10-14 13:50:00,79.01,79.06,78.87,78.88,44394.0,77.2862,77.3351,77.1493,77.159,44394.0
2024-10-14 14:00:00,78.88,78.88,78.76,78.79,54221.0,77.159,77.159,77.0417,77.071,54221.0
2024-10-14 14:10:00,78.79,78.8,78.7,78.74,53850.0,77.071,77.0808,76.983,77.0221,53850.0
2024-10-14 14:20:00,78.73,78.74,78.62,78.66,19723.0,77.0123,77.0221,76.9047,76.9438,19723.0
2024-10-14 14:30:00,78.67,78.75,78.66,78.75,46348.0,76.9536,77.0319,76.9438,77.0319,46348.0
2024-10-14 14:40:00,78.76,78.8,78.73,78.76,20470.0,77.0417,77.0808,77.0123,77.0417,20470.0
2024-10-14 14:50:00,78.76,78.78,78.67,78.7,16467.0,77.0417,77.0612,76.9536,76.983,16467.0
2024-10-14 15:00:00,78.69,78.69,78.52,78.59,28542.0,76.9732,76.9732,76.8069,76.8754,28542.0
2024-10-14 15:10:00,78.58,78.71,78.57,78.69,29314.0,76.8656,76.9927,76.8558,76.9732,29314.0
2024-10-14 15:20:00,78.7,78.75,78.66,78.75,51840.0,76.983,77.0319,76.9438,77.0319,51840.0
2024-10-14 15:30:00,78.74,78.76,78.62,78.69,61057.0,77.0221,77.0417,76.9047,76.9732,61057.0
2024-10-14 15:40:00,78.69,78.91,78.67,78.89,147462.0,76.9732,77.1884,76.9536,77.1688,147462.0
2024-10-14 15:50:00,78.89,79.22,78.84,79.0,348642.0,77.1688,77.4916,77.1199,77.2764,348642.0
2024-10-15 09:30:00,78.75,79.09,78.55,78.79,115806.0,77.0319,77.3645,76.8362,77.071,115806.0
2024-10-15 09:40:00,78.82,79.13,78.76,79.06,71623.0,77.1003,77.4036,77.0417,77.3351,71623.0
2024-10-15 09:50:00,79.05,79.05,78.63,78.69,27342.0,77.3253,77.3253,76.9145,76.9732,27342.0
2024-10-15 10:00:00,78.7,79.01,78.64,79.0,36650.0,76.983,77.2862,76.9243,77.2764,36650.0
2024-10-15 10:10:00,78.98,79.02,78.67,78.93,64020.0,77.2569,77.296,76.9536,77.2079,64020.0
2024-10-15 10:20:00,78.94,79.18,78.66,78.7,82675.0,77.2177,77.4525,76.9438,76.983,82675.0
2024-10-15 10:30:00,78.65,78.65,77.2,77.38,173763.0,76.9341,76.9341,75.5157,75.6918,173763.0
2024-10-15 10:40:00,77.4,77.81,77.16,77.79,96655.0,75.7113,76.1124,75.4766,76.0928,96655.0
2024-10-15 10:50:00,77.79,77.84,77.37,77.47,50848.0,76.0928,76.1417,75.682,75.7798,50848.0
2024-10-15 11:00:00,77.45,77.74,77.13,77.17,55533.0,75.7602,76.0439,75.4472,75.4863,55533.0
2024-10-15 11:10:00,77.18,77.52,77.1,77.44,56429.0,75.4961,75.8287,75.4179,75.7505,56429.0
2024-10-15 11:20:00,77.42,77.49,77.24,77.32,48144.0,75.7309,75.7994,75.5548,75.6331,48144.0
2024-10-15 11:30:00,77.31,77.57,77.07,77.16,41972.0,75.6233,75.8776,75.3885,75.4766,41972.0
2024-10-15 11:40:00,77.16,77.21,76.92,76.95,36028.0,75.4766,75.5255,75.2418,75.2711,36028.0
2024-10-15 11:50:00,76.95,77.01,76.7,76.81,38505.0,75.2711,75.3298,75.0266,75.1342,38505.0
2024-10-15 12:00:00,76.81,76.93,76.65,76.93,27685.0,75.1342,75.2516,74.9777,75.2516,27685.0
2024-10-15 12:10:00,76.96,77.21,76.89,77.17,21465.0,75.2809,75.5255,75.2125,75.4863,21465.0
2024-10-15 12:20:00,77.2,77.2,76.75,76.88,56469.0,75.5157,75.5157,75.0755,75.2027,56469.0
2024-10-15 12:30:00,76.91,77.16,76.83,77.05,38907.0,75.232,75.4766,75.1538,75.369,38907.0
2024-10-15 12:40:00,77.06,77.07,76.78,76.85,42662.0,75.3787,75.3885,75.1049,75.1733,42662.0
2024-10-15 12:50:00,76.86,76.86,76.59,76.67,29744.0,75.1831,75.1831,74.919,74.9973,29744.0
2024-10-15 13:00:00,76.66,76.77,76.26,76.3,37772.0,74.9875,75.0951,74.5962,74.6353,37772.0
2024-10-15 13:10:00,76.25,76.44,76.18,76.4,49226.0,74.5864,74.7723,74.5179,74.7331,49226.0
2024-10-15 13:20:00,76.4,76.43,76.13,76.2,31968.0,74.7331,74.7625,74.469,74.5375,31968.0
2024-10-15 13:30:00,76.15,76.3,76.01,76.26,61507.0,74.4886,74.6353,74.3517,74.5962,61507.0
2024-10-15 13:40:00,76.27,76.3,75.83,75.84,73332.0,74.606,74.6353,74.1756,74.1854,73332.0
2024-10-15 13:50:00,75.84,75.91,75.73,75.81,70371.0,74.1854,74.2538,74.0778,74.156,70371.0
2024-10-15 14:00:00,75.83,75.9,75.72,75.73,51260.0,74.1756,74.2441,74.068,74.0778,51260.0
2024-10-15 14:10:00,75.73,75.78,75.58,75.73,50794.0,74.0778,74.1267,73.931,74.0778,50794.0
2024-10-15 14:20:00,75.73,76.01,75.67,75.68,39377.0,74.0778,74.3517,74.0191,74.0289,39377.0
2024-10-15 14:30:00,75.67,75.79,75.58,75.7,79226.0,74.0191,74.1365,73.931,74.0484,79226.0
2024-10-15 14:40:00,75.71,75.72,75.5,75.52,82865.0,74.0582,74.068,73.8528,73.8723,82865.0
2024-10-15 14:50:00,75.52,75.63,75.39,75.41,65009.0,73.8723,73.9799,73.7452,73.7647,65009.0
2024-10-15 15:00:00,75.46,75.62,75.13,75.13,113278.0,73.8137,73.9702,73.4909,73.4909,113278.0
2024-10-15 15:10:00,75.15,75.24,74.94,75.01,127623.0,73.5104,73.5985,73.305,73.3735,127623.0
2024-10-15 15:20:00,75.02,75.09,74.69,74.78,143704.0,73.3833,73.4517,73.0605,73.1485,143704.0
2024-10-15 15:30:00,74.78,75.03,74.67,74.89,142968.0,73.1485,73.393,73.0409,73.2561,142968.0
2024-10-15 15:40:00,74.9,75.2,74.87,75.2,215225.0,73.2659,73.5593,73.2365,73.5593,215225.0
2024-10-15 15:50:00,75.2,75.27,74.9,75.26,707704.0,73.5593,73.6278,73.2659,73.618,707704.0
2024-10-16 09:30:00,76.65,76.73,75.7,76.16,122653.0,74.9777,75.0559,74.0484,74.4984,122653.0
2024-10-16 09:40:00,76.22,76.6,76.21,76.49,101632.0,74.5571,74.9288,74.5473,74.8212,101632.0
2024-10-16 09:50:00,76.49,76.8,76.24,76.7,87253.0,74.8212,75.1244,74.5766,75.0266,87253.0
2024-10-16 10:00:00,76.7,77.24,76.59,77.21,61921.0,75.0266,75.5548,74.919,75.5255,61921.0
2024-10-16 10:10:00,77.2,77.47,77.14,77.24,63595.0,75.5157,75.7798,75.457,75.5548,63595.0
2024-10-16 10:20:00,77.26,77.68,77.26,77.51,54543.0,75.5744,75.9852,75.5744,75.8189,54543.0
2024-10-16 10:30:00,77.52,77.54,77.06,77.1,76405.0,75.8287,75.8483,75.3787,75.4179,76405.0
2024-10-16 10:40:00,77.1,77.16,76.79,76.98,42893.0,75.4179,75.4766,75.1146,75.3005,42893.0
2024-10-16 10:50:00,77.0,77.23,76.88,76.89,62422.0,75.3201,75.545,75.2027,75.2125,62422.0
2024-10-16 11:00:00,76.9,76.9,76.74,76.89,61521.0,75.2222,75.2222,75.0657,75.2125,61521.0
2024-10-16 11:10:00,76.91,77.12,76.8,76.82,31432.0,75.232,75.4374,75.1244,75.144,31432.0
2024-10-16 11:20:00,76.83,76.9,76.59,76.81,34175.0,75.1538,75.2222,74.919,75.1342,34175.0
2024-10-16 11:30:00,76.79,76.84,76.57,76.7,26248.0,75.1146,75.1635,74.8994,75.0266,26248.0
2024-10-16 11:40:00,76.72,76.81,76.47,76.5,46325.0,75.0462,75.1342,74.8016,74.831,46325.0
2024-10-16 11:50:00,76.52,76.59,76.46,76.53,24077.0,74.8505,74.919,74.7918,74.8603,24077.0
2024-10-16 12:00:00,76.52,76.63,76.49,76.55,26024.0,74.8505,74.9581,74.8212,74.8799,26024.0
2024-10-16 12:10:00,76.55,76.57,76.39,76.45,37936.0,74.8799,74.8994,74.7234,74.7821,37936.0
2024-10-16 12:20:00,76.44,76.46,76.33,76.34,13684.0,74.7723,74.7918,74.6647,74.6745,13684.0
2024-10-16 12:30:00,76.35,76.37,76.15,76.23,34544.0,74.6842,74.7038,74.4886,74.5669,34544.0
2024-10-16 12:40:00,76.23,76.27,76.03,76.04,18318.0,74.5669,74.606,74.3712,74.381,18318.0
2024-10-16 12:50:00,76.04,76.25,76.01,76.2,21816.0,74.381,74.5864,74.3517,74.5375,21816.0
2024-10-16 13:00:00,76.2,76.34,76.15,76.17,33977.0,74.5375,74.6745,74.4886,74.5082,33977.0
2024-10-16 13:10:00,76.16,76.21,76.09,76.12,15100.0,74.4984,74.5473,74.4299,74.4593,15100.0
2024-10-16 13:20:00,76.11,76.3,76.1,76.29,26017.0,74.4495,74.6353,74.4397,74.6255,26017.0
2024-10-16 13:30:00,76.28,76.42,76.17,76.34,44791.0,74.6158,74.7527,74.5082,74.6745,44791.0
2024-10-16 13:40:00,76.36,76.42,76.3,76.39,19535.0,74.694,74.7527,74.6353,74.7234,19535.0
2024-10-16 13:50:00,76.4,76.41,76.28,76.33,18669.0,74.7331,74.7429,74.6158,74.6647,18669.0
2024-10-16 14:00:00,76.31,76.31,76.13,76.19,19101.0,74.6451,74.6451,74.469,74.5277,19101.0
2024-10-16 14:10:00,76.19,76.25,76.15,76.2,20062.0,74.5277,74.5864,74.4886,74.5375,20062.0
2024-10-16 14:20:00,76.19,76.42,76.17,76.21,27662.0,74.5277,74.7527,74.5082,74.5473,27662.0
2024-10-16 14:30:00,76.19,76.24,76.07,76.14,16081.0,74.5277,74.5766,74.4103,74.4788,16081.0
2024-10-16 14:40:00,76.15,76.22,76.11,76.22,16471.0,74.4886,74.5571,74.4495,74.5571,16471.0
2024-10-16 14:50:00,76.22,76.28,76.15,76.19,26811.0,74.5571,74.6158,74.4886,74.5277,26811.0
2024-10-16 15:00:00,76.2,76.22,76.04,76.16,31925.0,74.5375,74.5571,74.381,74.4984,31925.0
2024-10-16 15:10:00,76.16,76.22,76.09,76.22,28578.0,74.4984,74.5571,74.4299,74.5571,28578.0
2024-10-16 15:20:00,76.22,76.23,75.93,75.97,54543.0,74.5571,74.5669,74.2734,74.3125,54543.0
2024-10-16 15:30:00,75.97,76.06,75.83,75.83,41966.0,74.3125,74.4006,74.1756,74.1756,41966.0
2024-10-16 15:40:00,75.84,75.9,75.73,75.85,72557.0,74.1854,74.2441,74.0778,74.1951,72557.0
2024-10-16 15:50:00,75.83,76.01,75.77,75.9,246298.0,74.1756,74.3517,74.1169,74.2441,246298.0
2024-10-17 09:30:00,77.75,77.9,76.78,77.34,174365.0,76.0537,76.2004,75.1049,75.6526,174365.0
2024-10-17 09:40:00,77.34,77.68,77.27,77.51,117880.0,75.6526,75.9852,75.5842,75.8189,117880.0
2024-10-17 09:50:00,77.51,77.61,77.07,77.12,48454.0,75.8189,75.9167,75.3885,75.4374,48454.0
2024-10-17 10:00:00,77.18,77.31,77.04,77.19,38237.0,75.4961,75.6233,75.3592,75.5059,38237.0
2024-10-17 10:10:00,77.19,77.37,77.09,77.21,45098.0,75.5059,75.682,75.4081,75.5255,45098.0
2024-10-17 10:20:00,77.22,77.42,77.05,77.34,72578.0,75.5353,75.7309,75.369,75.6526,72578.0
2024-10-17 10:30:00,77.33,77.38,77.02,77.21,53684.0,75.6429,75.6918,75.3396,75.5255,53684.0
2024-10-17 10:40:00,77.23,77.32,76.96,77.07,29228.0,75.545,75.6331,75.2809,75.3885,29228.0
2024-10-17 10:50:00,77.08,77.13,76.96,77.05,37132.0,75.3983,75.4472,75.2809,75.369,37132.0
2024-10-17 11:00:00,77.06,77.26,76.91,77.23,76599.0,75.3787,75.5744,75.232,75.545,76599.0
2024-10-17 11:10:00,77.23,77.26,77.03,77.06,37430.0,75.545,75.5744,75.3494,75.3787,37430.0
2024-10-17 11:20:00,77.01,77.17,77.01,77.04,27119.0,75.3298,75.4863,75.3298,75.3592,27119.0
2024-10-17 11:30:00,77.08,77.13,77.03,77.08,18181.0,75.3983,75.4472,75.3494,75.3983,18181.0
2024-10-17 11:40:00,77.08,77.11,76.94,77.0,26599.0,75.3983,75.4277,75.2614,75.3201,26599.0
2024-10-17 11:50:00,77.01,77.12,77.0,77.09,20541.0,75.3298,75.4374,75.3201,75.4081,20541.0
2024-10-17 12:00:00,77.08,77.2,77.03,77.14,52336.0,75.3983,75.5157,75.3494,75.457,52336.0
2024-10-17 12:10:00,77.15,77.28,77.14,77.23,30827.0,75.4668,75.5939,75.457,75.545,30827.0
2024-10-17 12:20:00,77.22,77.27,77.16,77.21,36447.0,75.5353,75.5842,75.4766,75.5255,36447.0
2024-10-17 12:30:00,77.2,77.22,77.09,77.18,70217.0,75.5157,75.5353,75.4081,75.4961,70217.0
2024-10-17 12:40:00,77.19,77.28,77.18,77.23,15153.0,75.5059,75.5939,75.4961,75.545,15153.0
2024-10-17 12:50:00,77.26,77.38,77.23,77.31,28690.0,75.5744,75.6918,75.545,75.6233,28690.0
2024-10-17 13:00:00,77.35,77.39,77.25,77.28,34212.0,75.6624,75.7015,75.5646,75.5939,34212.0
2024-10-17 13:10:00,77.3,77.32,77.16,77.16,20239.0,75.6135,75.6331,75.4766,75.4766,20239.0
2024-10-17 13:20:00,77.15,77.23,77.14,77.22,30162.0,75.4668,75.545,75.457,75.5353,30162.0
2024-10-17 13:30:00,77.21,77.22,77.03,77.03,15385.0,75.5255,75.5353,75.3494,75.3494,15385.0
2024-10-17 13:40:00,77.04,77.13,76.99,77.12,27575.0,75.3592,75.4472,75.3103,75.4374,27575.0
2024-10-17 13:50:00,77.14,77.14,76.89,76.95,43779.0,75.457,75.457,75.2125,75.2711,43779.0
2024-10-17 14:00:00,76.95,77.0,76.66,76.73,31631.0,75.2711,75.3201,74.9875,75.0559,31631.0
2024-10-17 14:10:00,76.73,76.87,76.66,76.8,35395.0,75.0559,75.1929,74.9875,75.1244,35395.0
2024-10-17 14:20:00,76.79,76.83,76.7,76.79,27358.0,75.1146,75.1538,75.0266,75.1146,27358.0
2024-10-17 14:30:00,76.79,76.79,76.58,76.68,25301.0,75.1146,75.1146,74.9092,75.007,25301.0
2024-10-17 14:40:00,76.67,76.74,76.46,76.71,56797.0,74.9973,75.0657,74.7918,75.0364,56797.0
2024-10-17 14:50:00,76.71,76.76,76.61,76.69,66136.0,75.0364,75.0853,74.9386,75.0168,66136.0
2024-10-17 15:00:00,76.68,76.99,76.63,76.99,99731.0,75.007,75.3103,74.9581,75.3103,99731.0
2024-10-17 15:10:00,76.99,77.03,76.83,76.87,45365.0,75.3103,75.3494,75.1538,75.1929,45365.0
2024-10-17 15:20:00,76.87,76.88,76.75,76.75,45857.0,75.1929,75.2027,75.0755,75.0755,45857.0
2024-10-17 15:30:00,76.75,76.76,76.49,76.5,61807.0,75.0755,75.0853,74.8212,74.831,61807.0
2024-10-17 15:40:00,76.51,76.65,76.46,76.58,98287.0,74.8407,74.9777,74.7918,74.9092,98287.0
2024-10-17 15:50:00,76.56,76.69,76.43,76.61,499339.0,74.8897,75.0168,74.7625,74.9386,499339.0
2024-10-18 09:30:00,77.33,77.5,76.91,77.2,305598.0,75.6429,75.8091,75.232,75.5157,305598.0
2024-10-18 09:40:00,77.23,77.63,77.12,77.53,51227.0,75.545,75.9363,75.4374,75.8385,51227.0
2024-10-18 09:50:00,77.59,77.65,77.3,77.31,86660.0,75.8972,75.9559,75.6135,75.6233,86660.0
2024-10-18 10:00:00,77.35,77.49,77.27,77.49,41547.0,75.6624,75.7994,75.5842,75.7994,41547.0
2024-10-18 10:10:00,77.55,77.57,77.3,77.37,37930.0,75.8581,75.8776,75.6135,75.682,37930.0
2024-10-18 10:20:00,77.38,77.52,77.3,77.52,35394.0,75.6918,75.8287,75.6135,75.8287,35394.0
2024-10-18 10:30:00,77.53,77.57,77.34,77.42,25029.0,75.8385,75.8776,75.6526,75.7309,25029.0
2024-10-18 10:40:00,77.44,77.48,77.37,77.41,16410.0,75.7505,75.7896,75.682,75.7211,16410.0
2024-10-18 10:50:00,77.39,77.42,77.24,77.27,45980.0,75.7015,75.7309,75.5548,75.5842,45980.0
2024-10-18 11:00:00,77.27,77.34,77.21,77.34,31545.0,75.5842,75.6526,75.5255,75.6526,31545.0
2024-10-18 11:10:00,77.35,77.37,77.24,77.33,22787.0,75.6624,75.682,75.5548,75.6429,22787.0
2024-10-18 11:20:00,77.32,77.34,77.11,77.18,51528.0,75.6331,75.6526,75.4277,75.4961,51528.0
2024-10-18 11:30:00,77.19,77.24,77.02,77.06,32889.0,75.5059,75.5548,75.3396,75.3787,32889.0
2024-10-18 11:40:00,77.07,77.11,76.95,76.99,54096.0,75.3885,75.4277,75.2711,75.3103,54096.0
2024-10-18 11:50:00,77.0,77.06,76.91,77.02,13882.0,75.3201,75.3787,75.232,75.3396,13882.0
2024-10-18 12:00:00,77.02,77.07,76.99,77.02,14422.0,75.3396,75.3885,75.3103,75.3396,14422.0
2024-10-18 12:10:00,77.0,77.04,76.84,77.03,19706.0,75.3201,75.3592,75.1635,75.3494,19706.0
2024-10-18 12:20:00,77.04,77.12,77.02,77.06,24701.0,75.3592,75.4374,75.3396,75.3787,24701.0
2024-10-18 12:30:00,77.07,77.12,76.99,77.02,16422.0,75.3885,75.4374,75.3103,75.3396,16422.0
2024-10-18 12:40:00,77.01,77.04,76.84,76.84,17183.0,75.3298,75.3592,75.1635,75.1635,17183.0
2024-10-18 12:50:00,76.85,77.09,76.83,76.96,21761.0,75.1733,75.4081,75.1538,75.2809,21761.0
2024-10-18 13:00:00,76.95,76.97,76.79,76.88,22096.0,75.2711,75.2907,75.1146,75.2027,22096.0
2024-10-18 13:10:00,76.89,76.95,76.82,76.92,16593.0,75.2125,75.2711,75.144,75.2418,16593.0
2024-10-18 13:20:00,76.94,77.01,76.91,76.92,11455.0,75.2614,75.3298,75.232,75.2418,11455.0
2024-10-18 13:30:00,76.94,77.0,76.89,76.91,18600.0,75.2614,75.3201,75.2125,75.232,18600.0
2024-10-18 13:40:00,76.9,77.0,76.83,77.0,22179.0,75.2222,75.3201,75.1538,75.3201,22179.0
2024-10-18 13:50:00,77.0,77.0,76.87,76.89,18685.0,75.3201,75.3201,75.1929,75.2125,18685.0
2024-10-18 14:00:00,76.88,76.91,76.7,76.87,30021.0,75.2027,75.232,75.0266,75.1929,30021.0
2024-10-18 14:10:00,76.87,77.02,76.84,76.95,37280.0,75.1929,75.3396,75.1635,75.2711,37280.0
2024-10-18 14:20:00,76.94,76.96,76.85,76.94,27133.0,75.2614,75.2809,75.1733,75.2614,27133.0
2024-10-18 14:30:00,76.94,77.05,76.9,77.03,41401.0,75.2614,75.369,75.2222,75.3494,41401.0
2024-10-18 14:40:00,77.03,77.14,76.99,77.07,23778.0,75.3494,75.457,75.3103,75.3885,23778.0
2024-10-18 14:50:00,77.07,77.09,76.99,77.08,22553.0,75.3885,75.4081,75.3103,75.3983,22553.0
2024-10-18 15:00:00,77.06,77.11,77.0,77.11,59510.0,75.3787,75.4277,75.3201,75.4277,59510.0
2024-10-18 15:10:00,77.1,77.11,76.96,77.09,39687.0,75.4179,75.4277,75.2809,75.4081,39687.0
2024-10-18 15:20:00,77.09,77.34,77.03,77.33,43970.0,75.4081,75.6526,75.3494,75.6429,43970.0
2024-10-18 15:30:00,77.32,77.33,77.18,77.24,64898.0,75.6331,75.6429,75.4961,75.5548,64898.0
2024-10-18 15:40:00,77.23,77.27,77.13,77.22,41884.0,75.545,75.5842,75.4472,75.5353,41884.0
2024-10-18 15:50:00,77.21,77.36,76.98,77.35,426373.0,75.5255,75.6722,75.3005,75.6624,426373.0
2024-10-21 09:30:00,76.62,77.07,76.38,76.6,109198.0,74.9483,75.3885,74.7136,74.9288,109198.0
2024-10-21 09:40:00,76.59,76.62,76.26,76.5,61185.0,74.919,74.9483,74.5962,74.831,61185.0
2024-10-21 09:50:00,76.48,76.53,76.0,76.06,42905.0,74.8114,74.8603,74.3419,74.4006,42905.0
2024-10-21 10:00:00,76.06,76.21,75.96,76.01,42426.0,74.4006,74.5473,74.3027,74.3517,42426.0
2024-10-21 10:10:00,75.99,76.0,75.78,75.88,22774.0,74.3321,74.3419,74.1267,74.2245,22774.0
2024-10-21 10:20:00,75.86,75.89,75.58,75.76,48136.0,74.2049,74.2343,73.931,74.1071,48136.0
2024-10-21 10:30:00,75.75,75.76,75.4,75.42,105000.0,74.0973,74.1071,73.755,73.7745,105000.0
2024-10-21 10:40:00,75.42,75.51,75.15,75.33,85947.0,73.7745,73.8626,73.5104,73.6865,85947.0
2024-10-21 10:50:00,75.31,75.59,75.31,75.4,107517.0,73.6669,73.9408,73.6669,73.755,107517.0
2024-10-21 11:00:00,75.4,75.42,74.88,74.88,130427.0,73.755,73.7745,73.2463,73.2463,130427.0
2024-10-21 11:10:00,74.85,75.03,74.8,74.85,37374.0,73.217,73.393,73.1681,73.217,37374.0
2024-10-21 11:20:00,74.86,75.07,74.75,75.07,107685.0,73.2267,73.4322,73.1191,73.4322,107685.0
2024-10-21 11:30:00,75.06,75.2,74.97,75.17,93570.0,73.4224,73.5593,73.3343,73.53,93570.0
2024-10-21 11:40:00,75.15,75.32,75.09,75.31,18414.0,73.5104,73.6767,73.4517,73.6669,18414.0
2024-10-21 11:50:00,75.31,75.44,75.26,75.39,25797.0,73.6669,73.7941,73.618,73.7452,25797.0
2024-10-21 12:00:00,75.4,75.43,75.23,75.26,31926.0,73.755,73.7843,73.5887,73.618,31926.0
2024-10-21 12:10:00,75.28,75.31,75.1,75.1,49196.0,73.6376,73.6669,73.4615,73.4615,49196.0
2024-10-21 12:20:00,75.12,75.13,74.81,74.89,33576.0,73.4811,73.4909,73.1778,73.2561,33576.0
2024-10-21 12:30:00,74.91,74.99,74.89,74.93,30078.0,73.2757,73.3539,73.2561,73.2952,30078.0
2024-10-21 12:40:00,74.94,75.02,74.91,74.99,22848.0,73.305,73.3833,73.2757,73.3539,22848.0
2024-10-21 12:50:00,75.0,75.07,74.96,74.97,45440.0,73.3637,73.4322,73.3246,73.3343,45440.0
2024-10-21 13:00:00,74.96,75.04,74.91,74.97,69129.0,73.3246,73.4028,73.2757,73.3343,69129.0
2024-10-21 13:10:00,74.98,75.14,74.97,75.01,51740.0,73.3441,73.5006,73.3343,73.3735,51740.0
2024-10-21 13:20:00,75.0,75.0,74.85,74.88,34162.0,73.3637,73.3637,73.217,73.2463,34162.0
2024-10-21 13:30:00,74.89,74.9,74.8,74.9,34090.0,73.2561,73.2659,73.1681,73.2659,34090.0
2024-10-21 13:40:00,74.89,74.9,74.81,74.85,32249.0,73.2561,73.2659,73.1778,73.217,32249.0
2024-10-21 13:50:00,74.86,74.93,74.79,74.92,50715.0,73.2267,73.2952,73.1583,73.2854,50715.0
2024-10-21 14:00:00,74.93,74.95,74.75,74.81,27438.0,73.2952,73.3148,73.1191,73.1778,27438.0
2024-10-21 14:10:00,74.82,74.98,74.79,74.91,31006.0,73.1876,73.3441,73.1583,73.2757,31006.0
2024-10-21 14:20:00,74.92,75.0,74.81,74.86,53846.0,73.2854,73.3637,73.1778,73.2267,53846.0
2024-10-21 14:30:00,74.85,74.88,74.81,74.83,32631.0,73.217,73.2463,73.1778,73.1974,32631.0
2024-10-21 14:40:00,74.82,74.84,74.68,74.79,35199.0,73.1876,73.2072,73.0507,73.1583,35199.0
2024-10-21 14:50:00,74.79,74.83,74.66,74.67,58273.0,73.1583,73.1974,73.0311,73.0409,58273.0
2024-10-21 15:00:00,74.67,74.72,74.54,74.68,45027.0,73.0409,73.0898,72.9137,73.0507,45027.0
2024-10-21 15:10:00,74.69,74.9,74.64,74.89,33857.0,73.0605,73.2659,73.0115,73.2561,33857.0
2024-10-21 15:20:00,74.88,74.95,74.82,74.86,29564.0,73.2463,73.3148,73.1876,73.2267,29564.0
2024-10-21 15:30:00,74.86,75.01,74.8,74.94,34865.0,73.2267,73.3735,73.1681,73.305,34865.0
2024-10-21 15:40:00,74.95,75.11,74.94,75.11,97316.0,73.3148,73.4713,73.305,73.4713,97316.0
2024-10-21 15:50:00,75.12,75.36,75.06,75.18,456733.0,73.4811,73.7158,73.4224,73.5398,456733.0
2024-10-22 09:30:00,74.6,75.14,74.5,74.83,60065.0,72.9724,73.5006,72.8746,73.1974,60065.0
2024-10-22 09:40:00,74.81,74.85,74.6,74.84,24222.0,73.1778,73.217,72.9724,73.2072,24222.0
2024-10-22 09:50:00,74.84,74.86,74.52,74.71,22956.0,73.2072,73.2267,72.8942,73.08,22956.0
2024-10-22 10:00:00,74.72,74.75,74.4,74.5,40015.0,73.0898,73.1191,72.7768,72.8746,40015.0
2024-10-22 10:10:00,74.55,74.78,74.46,74.71,53658.0,72.9235,73.1485,72.8355,73.08,53658.0
2024-10-22 10:20:00,74.73,75.0,74.55,74.89,30224.0,73.0996,73.3637,72.9235,73.2561,30224.0
2024-10-22 10:30:00,74.9,75.03,74.89,74.94,17988.0,73.2659,73.393,73.2561,73.305,17988.0
2024-10-22 10:40:00,74.94,74.98,74.75,74.8,20890.0,73.305,73.3441,73.1191,73.1681,20890.0
2024-10-22 10:50:00,74.8,74.81,74.68,74.7,21787.0,73.1681,73.1778,73.0507,73.0702,21787.0
2024-10-22 11:00:00,74.67,74.84,74.66,74.71,54471.0,73.0409,73.2072,73.0311,73.08,54471.0
2024-10-22 11:10:00,74.71,74.82,74.69,74.8,24887.0,73.08,73.1876,73.0605,73.1681,24887.0
2024-10-22 11:20:00,74.77,74.98,74.75,74.93,27583.0,73.1387,73.3441,73.1191,73.2952,27583.0
2024-10-22 11:30:00,74.96,74.97,74.78,74.8,13175.0,73.3246,73.3343,73.1485,73.1681,13175.0
2024-10-22 11:40:00,74.81,74.83,74.7,74.75,15872.0,73.1778,73.1974,73.0702,73.1191,15872.0
2024-10-22 11:50:00,74.75,74.75,74.66,74.66,15163.0,73.1191,73.1191,73.0311,73.0311,15163.0
2024-10-22 12:00:00,74.64,74.72,74.56,74.6,21732.0,73.0115,73.0898,72.9333,72.9724,21732.0
2024-10-22 12:10:00,74.59,74.71,74.54,74.7,25125.0,72.9626,73.08,72.9137,73.0702,25125.0
2024-10-22 12:20:00,74.71,74.78,74.57,74.72,25896.0,73.08,73.1485,72.9431,73.0898,25896.0
2024-10-22 12:30:00,74.72,74.86,74.69,74.82,68028.0,73.0898,73.2267,73.0605,73.1876,68028.0
2024-10-22 12:40:00,74.78,74.96,74.77,74.92,40231.0,73.1485,73.3246,73.1387,73.2854,40231.0
2024-10-22 12:50:00,74.9,75.21,74.89,75.2,50739.0,73.2659,73.5691,73.2561,73.5593,50739.0
2024-10-22 13:00:00,75.21,75.35,75.17,75.31,24213.0,73.5691,73.7061,73.53,73.6669,24213.0
2024-10-22 13:10:00,75.31,75.32,75.21,75.3,15311.0,73.6669,73.6767,73.5691,73.6571,15311.0
2024-10-22 13:20:00,75.3,75.38,75.28,75.32,26388.0,73.6571,73.7354,73.6376,73.6767,26388.0
2024-10-22 13:30:00,75.31,75.48,75.29,75.45,41810.0,73.6669,73.8332,73.6474,73.8039,41810.0
2024-10-22 13:40:00,75.47,75.5,75.37,75.48,32633.0,73.8234,73.8528,73.7256,73.8332,32633.0
2024-10-22 13:50:00,75.47,75.5,75.4,75.48,23527.0,73.8234,73.8528,73.755,73.8332,23527.0
2024-10-22 14:00:00,75.48,75.61,75.44,75.49,40568.0,73.8332,73.9604,73.7941,73.843,40568.0
2024-10-22 14:10:00,75.49,75.55,75.41,75.43,32683.0,73.843,73.9017,73.7647,73.7843,32683.0
2024-10-22 14:20:00,75.42,75.45,75.3,75.31,27192.0,73.7745,73.8039,73.6571,73.6669,27192.0
2024-10-22 14:30:00,75.31,75.38,75.28,75.33,24571.0,73.6669,73.7354,73.6376,73.6865,24571.0
2024-10-22 14:40:00,75.33,75.42,75.33,75.36,22571.0,73.6865,73.7745,73.6865,73.7158,22571.0
2024-10-22 14:50:00,75.37,75.37,75.26,75.3,34118.0,73.7256,73.7256,73.618,73.6571,34118.0
2024-10-22 15:00:00,75.28,75.41,75.27,75.4,26786.0,73.6376,73.7647,73.6278,73.755,26786.0
2024-10-22 15:10:00,75.4,75.48,75.35,75.47,30469.0,73.755,73.8332,73.7061,73.8234,30469.0
2024-10-22 15:20:00,75.47,75.49,75.39,75.48,28636.0,73.8234,73.843,73.7452,73.8332,28636.0
2024-10-22 15:30:00,75.49,75.57,75.44,75.45,34029.0,73.843,73.9213,73.7941,73.8039,34029.0
2024-10-22 15:40:00,75.45,75.66,75.44,75.61,54721.0,73.8039,74.0093,73.7941,73.9604,54721.0
2024-10-22 15:50:00,75.6,75.61,75.36,75.42,529663.0,73.9506,73.9604,73.7158,73.7745,529663.0
2024-10-23 09:30:00,75.79,76.09,75.22,76.09,127173.0,74.1365,74.4299,73.5789,74.4299,127173.0
2024-10-23 09:40:00,76.06,76.47,76.02,76.45,67796.0,74.4006,74.8016,74.3614,74.7821,67796.0
2024-10-23 09:50:00,76.48,76.75,76.2,76.23,74272.0,74.8114,75.0755,74.5375,74.5669,74272.0
2024-10-23 10:00:00,76.22,76.27,75.91,76.24,56543.0,74.5571,74.606,74.2538,74.5766,56543.0
2024-10-23 10:10:00,76.22,76.22,75.76,75.78,64422.0,74.5571,74.5571,74.1071,74.1267,64422.0
2024-10-23 10:20:00,75.74,76.1,75.72,76.08,43516.0,74.0875,74.4397,74.068,74.4201,43516.0
2024-10-23 10:30:00,76.07,76.08,75.77,75.81,46899.0,74.4103,74.4201,74.1169,74.156,46899.0
2024-10-23 10:40:00,75.83,76.03,75.83,75.91,40180.0,74.1756,74.3712,74.1756,74.2538,40180.0
2024-10-23 10:50:00,75.91,75.92,75.63,75.82,62220.0,74.2538,74.2636,73.9799,74.1658,62220.0
2024-10-23 11:00:00,75.81,75.94,75.77,75.88,40837.0,74.156,74.2832,74.1169,74.2245,40837.0
2024-10-23 11:10:00,75.88,75.94,75.61,75.62,43247.0,74.2245,74.2832,73.9604,73.9702,43247.0
2024-10-23 11:20:00,75.6,75.72,75.49,75.5,25475.0,73.9506,74.068,73.843,73.8528,25475.0
2024-10-23 11:30:00,75.49,75.64,75.49,75.59,25359.0,73.843,73.9897,73.843,73.9408,25359.0
2024-10-23 11:40:00,75.61,75.74,75.6,75.69,29978.0,73.9604,74.0875,73.9506,74.0386,29978.0
2024-10-23 11:50:00,75.71,75.87,75.6,75.76,28766.0,74.0582,74.2147,73.9506,74.1071,28766.0
2024-10-23 12:00:00,75.72,75.74,75.54,75.6,18246.0,74.068,74.0875,73.8919,73.9506,18246.0
2024-10-23 12:10:00,75.6,75.69,75.49,75.54,33984.0,73.9506,74.0386,73.843,73.8919,33984.0
2024-10-23 12:20:00,75.52,75.63,75.46,75.46,25215.0,73.8723,73.9799,73.8137,73.8137,25215.0
2024-10-23 12:30:00,75.47,75.67,75.43,75.56,30781.0,73.8234,74.0191,73.7843,73.9115,30781.0
2024-10-23 12:40:00,75.55,75.58,75.5,75.5,15067.0,73.9017,73.931,73.8528,73.8528,15067.0
2024-10-23 12:50:00,75.51,75.51,75.39,75.47,28808.0,73.8626,73.8626,73.7452,73.8234,28808.0
2024-10-23 13:00:00,75.45,75.46,75.24,75.24,28724.0,73.8039,73.8137,73.5985,73.5985,28724.0
2024-10-23 13:10:00,75.25,75.32,74.98,75.0,37373.0,73.6082,73.6767,73.3441,73.3637,37373.0
2024-10-23 13:20:00,75.01,75.09,74.92,75.05,72399.0,73.3735,73.4517,73.2854,73.4126,72399.0
2024-10-23 13:30:00,75.03,75.08,74.74,74.76,28400.0,73.393,73.4419,73.1094,73.1289,28400.0
2024-10-23 13:40:00,74.78,74.79,74.6,74.65,37335.0,73.1485,73.1583,72.9724,73.0213,37335.0
2024-10-23 13:50:00,74.65,74.67,74.46,74.6,24645.0,73.0213,73.0409,72.8355,72.9724,24645.0
2024-10-23 14:00:00,74.6,74.64,74.26,74.36,53668.0,72.9724,73.0115,72.6398,72.7377,53668.0
2024-10-23 14:10:00,74.37,74.38,74.07,74.12,34457.0,72.7474,72.7572,72.454,72.5029,34457.0
2024-10-23 14:20:00,74.13,74.32,74.11,74.24,45839.0,72.5127,72.6985,72.4931,72.6203,45839.0
2024-10-23 14:30:00,74.23,74.63,74.22,74.56,40443.0,72.6105,73.0018,72.6007,72.9333,40443.0
2024-10-23 14:40:00,74.53,74.8,74.49,74.74,47189.0,72.9039,73.1681,72.8648,73.1094,47189.0
2024-10-23 14:50:00,74.76,74.94,74.65,74.93,68104.0,73.1289,73.305,73.0213,73.2952,68104.0
2024-10-23 15:00:00,74.93,74.98,74.84,74.9,34905.0,73.2952,73.3441,73.2072,73.2659,34905.0
2024-10-23 15:10:00,74.91,75.01,74.78,74.96,62235.0,73.2757,73.3735,73.1485,73.3246,62235.0
2024-10-23 15:20:00,74.95,75.25,74.82,75.07,70458.0,73.3148,73.6082,73.1876,73.4322,70458.0
2024-10-23 15:30:00,75.07,75.13,74.95,75.08,90999.0,73.4322,73.4909,73.3148,73.4419,90999.0
2024-10-23 15:40:00,75.08,75.1,74.94,75.04,50811.0,73.4419,73.4615,73.305,73.4028,50811.0
2024-10-23 15:50:00,75.07,75.32,75.04,75.28,251391.0,73.4322,73.6767,73.4028,73.6376,251391.0
2024-10-24 09:30:00,76.31,76.38,74.82,75.26,126252.0,74.6451,74.7136,73.1876,73.618,126252.0
2024-10-24 09:40:00,75.3,75.41,74.89,75.01,52379.0,73.6571,73.7647,73.2561,73.3735,52379.0
2024-10-24 09:50:00,75.02,75.57,75.0,75.39,43757.0,73.3833,73.9213,73.3637,73.7452,43757.0
2024-10-24 10:00:00,75.35,75.43,75.11,75.18,50042.0,73.7061,73.7843,73.4713,73.5398,50042.0
2024-10-24 10:10:00,75.23,75.43,75.19,75.43,44992.0,73.5887,73.7843,73.5495,73.7843,44992.0
2024-10-24 10:20:00,75.46,75.72,75.4,75.56,27885.0,73.8137,74.068,73.755,73.9115,27885.0
2024-10-24 10:30:00,75.58,75.78,75.51,75.59,34354.0,73.931,74.1267,73.8626,73.9408,34354.0
2024-10-24 10:40:00,75.56,75.59,75.21,75.39,39179.0,73.9115,73.9408,73.5691,73.7452,39179.0
2024-10-24 10:50:00,75.41,75.49,75.31,75.41,32070.0,73.7647,73.843,73.6669,73.7647,32070.0
2024-10-24 11:00:00,75.4,75.5,75.35,75.37,38665.0,73.755,73.8528,73.7061,73.7256,38665.0
2024-10-24 11:10:00,75.39,75.53,75.31,75.42,24464.0,73.7452,73.8821,73.6669,73.7745,24464.0
2024-10-24 11:20:00,75.41,75.42,75.21,75.31,24348.0,73.7647,73.7745,73.5691,73.6669,24348.0
2024-10-24 11:30:00,75.28,75.45,75.26,75.31,20258.0,73.6376,73.8039,73.618,73.6669,20258.0
2024-10-24 11:40:00,75.31,75.35,75.09,75.11,26647.0,73.6669,73.7061,73.4517,73.4713,26647.0
2024-10-24 11:50:00,75.09,75.28,75.08,75.25,14533.0,73.4517,73.6376,73.4419,73.6082,14533.0
2024-10-24 12:00:00,75.25,75.25,74.95,75.03,20439.0,73.6082,73.6082,73.3148,73.393,20439.0
2024-10-24 12:10:00,75.07,75.07,74.94,74.95,17911.0,73.4322,73.4322,73.305,73.3148,17911.0
2024-10-24 12:20:00,74.96,75.24,74.91,75.23,55516.0,73.3246,73.5985,73.2757,73.5887,55516.0
2024-10-24 12:30:00,75.23,75.33,75.19,75.25,27334.0,73.5887,73.6865,73.5495,73.6082,27334.0
2024-10-24 12:40:00,75.25,75.31,75.23,75.3,18185.0,73.6082,73.6669,73.5887,73.6571,18185.0
2024-10-24 12:50:00,75.27,75.3,75.19,75.23,19565.0,73.6278,73.6571,73.5495,73.5887,19565.0
2024-10-24 13:00:00,75.22,75.41,75.19,75.35,14314.0,73.5789,73.7647,73.5495,73.7061,14314.0
2024-10-24 13:10:00,75.37,75.38,75.19,75.32,21632.0,73.7256,73.7354,73.5495,73.6767,21632.0
2024-10-24 13:20:00,75.32,75.44,75.31,75.42,33264.0,73.6767,73.7941,73.6669,73.7745,33264.0
2024-10-24 13:30:00,75.4,75.56,75.36,75.51,19607.0,73.755,73.9115,73.7158,73.8626,19607.0
2024-10-24 13:40:00,75.5,75.51,75.33,75.39,23085.0,73.8528,73.8626,73.6865,73.7452,23085.0
2024-10-24 13:50:00,75.38,75.44,75.33,75.34,19972.0,73.7354,73.7941,73.6865,73.6963,19972.0
2024-10-24 14:00:00,75.35,75.56,75.27,75.48,28459.0,73.7061,73.9115,73.6278,73.8332,28459.0
2024-10-24 14:10:00,75.49,75.57,75.46,75.48,28958.0,73.843,73.9213,73.8137,73.8332,28958.0
2024-10-24 14:20:00,75.47,75.51,75.34,75.39,20504.0,73.8234,73.8626,73.6963,73.7452,20504.0
2024-10-24 14:30:00,75.41,75.41,75.3,75.33,13588.0,73.7647,73.7647,73.6571,73.6865,13588.0
2024-10-24 14:40:00,75.32,75.54,75.29,75.53,38409.0,73.6767,73.8919,73.6474,73.8821,38409.0
2024-10-24 14:50:00,75.53,75.64,75.49,75.62,44285.0,73.8821,73.9897,73.843,73.9702,44285.0
2024-10-24 15:00:00,75.61,75.61,75.4,75.49,33063.0,73.9604,73.9604,73.755,73.843,33063.0
2024-10-24 15:10:00,75.48,75.61,75.48,75.6,28698.0,73.8332,73.9604,73.8332,73.9506,28698.0
2024-10-24 15:20:00,75.61,75.62,75.53,75.54,30006.0,73.9604,73.9702,73.8821,73.8919,30006.0
2024-10-24 15:30:00,75.55,75.67,75.54,75.56,57125.0,73.9017,74.0191,73.8919,73.9115,57125.0
2024-10-24 15:40:00,75.55,75.6,75.47,75.55,72122.0,73.9017,73.9506,73.8234,73.9017,72122.0
2024-10-24 15:50:00,75.56,75.9,75.48,75.86,354239.0,73.9115,74.2441,73.8332,74.2049,354239.0
2024-10-25 09:30:00,76.65,76.89,76.55,76.82,105209.0,74.9777,75.2125,74.8799,75.144,105209.0
2024-10-25 09:40:00,76.82,77.29,76.82,77.08,77817.0,75.144,75.6037,75.144,75.3983,77817.0
2024-10-25 09:50:00,77.09,77.44,77.04,77.24,80775.0,75.4081,75.7505,75.3592,75.5548,80775.0
2024-10-25 10:00:00,77.23,77.55,77.16,77.19,45613.0,75.545,75.8581,75.4766,75.5059,45613.0
2024-10-25 10:10:00,77.19,77.31,77.1,77.23,49350.0,75.5059,75.6233,75.4179,75.545,49350.0
2024-10-25 10:20:00,77.26,77.4,77.2,77.23,72429.0,75.5744,75.7113,75.5157,75.545,72429.0
2024-10-25 10:30:00,77.2,77.26,76.98,77.04,32850.0,75.5157,75.5744,75.3005,75.3592,32850.0
2024-10-25 10:40:00,77.05,77.13,76.83,76.88,46420.0,75.369,75.4472,75.1538,75.2027,46420.0
2024-10-25 10:50:00,76.92,77.03,76.86,76.98,20146.0,75.2418,75.3494,75.1831,75.3005,20146.0
2024-10-25 11:00:00,76.98,77.22,76.96,77.19,43438.0,75.3005,75.5353,75.2809,75.5059,43438.0
2024-10-25 11:10:00,77.2,77.25,77.12,77.18,27039.0,75.5157,75.5646,75.4374,75.4961,27039.0
2024-10-25 11:20:00,77.17,77.17,76.94,76.97,74424.0,75.4863,75.4863,75.2614,75.2907,74424.0
2024-10-25 11:30:00,76.98,77.19,76.97,77.09,29450.0,75.3005,75.5059,75.2907,75.4081,29450.0
2024-10-25 11:40:00,77.07,77.29,77.06,77.14,72385.0,75.3885,75.6037,75.3787,75.457,72385.0
2024-10-25 11:50:00,77.16,77.17,76.95,77.17,26400.0,75.4766,75.4863,75.2711,75.4863,26400.0
2024-10-25 12:00:00,77.15,77.15,77.01,77.11,21376.0,75.4668,75.4668,75.3298,75.4277,21376.0
2024-10-25 12:10:00,77.12,77.12,77.02,77.04,18997.0,75.4374,75.4374,75.3396,75.3592,18997.0
2024-10-25 12:20:00,77.04,77.07,76.98,77.05,20987.0,75.3592,75.3885,75.3005,75.369,20987.0
2024-10-25 12:30:00,77.05,77.11,76.98,77.11,38960.0,75.369,75.4277,75.3005,75.4277,38960.0
2024-10-25 12:40:00,77.11,77.16,77.09,77.12,23941.0,75.4277,75.4766,75.4081,75.4374,23941.0
2024-10-25 12:50:00,77.13,77.27,77.13,77.21,22254.0,75.4472,75.5842,75.4472,75.5255,22254.0
2024-10-25 13:00:00,77.21,77.31,77.17,77.3,19165.0,75.5255,75.6233,75.4863,75.6135,19165.0
2024-10-25 13:10:00,77.31,77.34,77.15,77.23,21920.0,75.6233,75.6526,75.4668,75.545,21920.0
2024-10-25 13:20:00,77.22,77.22,76.98,77.06,33728.0,75.5353,75.5353,75.3005,75.3787,33728.0
2024-10-25 13:30:00,77.05,77.05,76.87,76.91,25861.0,75.369,75.369,75.1929,75.232,25861.0
2024-10-25 13:40:00,76.92,76.93,76.62,76.9,26821.0,75.2418,75.2516,74.9483,75.2222,26821.0
2024-10-25 13:50:00,76.88,76.93,76.54,76.56,24146.0,75.2027,75.2516,74.8701,74.8897,24146.0
2024-10-25 14:00:00,76.57,76.64,76.29,76.32,37498.0,74.8994,74.9679,74.6255,74.6549,37498.0
2024-10-25 14:10:00,76.31,76.57,76.29,76.56,19966.0,74.6451,74.8994,74.6255,74.8897,19966.0
2024-10-25 14:20:00,76.56,76.78,76.48,76.74,23746.0,74.8897,75.1049,74.8114,75.0657,23746.0
2024-10-25 14:30:00,76.73,76.86,76.65,76.85,18912.0,75.0559,75.1831,74.9777,75.1733,18912.0
2024-10-25 14:40:00,76.86,76.89,76.76,76.84,24084.0,75.1831,75.2125,75.0853,75.1635,24084.0
2024-10-25 14:50:00,76.86,76.9,76.81,76.9,23904.0,75.1831,75.2222,75.1342,75.2222,23904.0
2024-10-25 15:00:00,76.89,76.89,76.64,76.72,36159.0,75.2125,75.2125,74.9679,75.0462,36159.0
2024-10-25 15:10:00,76.73,76.77,76.59,76.65,32282.0,75.0559,75.0951,74.919,74.9777,32282.0
2024-10-25 15:20:00,76.65,76.7,76.57,76.68,33284.0,74.9777,75.0266,74.8994,75.007,33284.0
2024-10-25 15:30:00,76.68,76.75,76.59,76.73,44242.0,75.007,75.0755,74.919,75.0559,44242.0
2024-10-25 15:40:00,76.73,76.84,76.7,76.77,62801.0,75.0559,75.1635,75.0266,75.0951,62801.0
2024-10-25 15:50:00,76.78,76.8,76.25,76.29,361675.0,75.1049,75.1244,74.5864,74.6255,361675.0
2024-10-28 09:30:00,75.99,76.73,75.35,76.73,110059.0,74.3321,75.0559,73.7061,75.0559,110059.0
2024-10-28 09:40:00,76.75,77.0,76.62,76.87,29919.0,75.0755,75.3201,74.9483,75.1929,29919.0
2024-10-28 09:50:00,76.88,76.92,76.68,76.83,35991.0,75.2027,75.2418,75.007,75.1538,35991.0
2024-10-28 10:00:00,76.83,77.1,76.61,77.09,53699.0,75.1538,75.4179,74.9386,75.4081,53699.0
2024-10-28 10:10:00,77.01,77.16,76.9,77.12,30637.0,75.3298,75.4766,75.2222,75.4374,30637.0
2024-10-28 10:20:00,77.14,77.53,77.14,77.44,77573.0,75.457,75.8385,75.457,75.7505,77573.0
2024-10-28 10:30:00,77.43,77.57,77.11,77.2,71073.0,75.7407,75.8776,75.4277,75.5157,71073.0
2024-10-28 10:40:00,77.23,77.33,77.18,77.27,30297.0,75.545,75.6429,75.4961,75.5842,30297.0
2024-10-28 10:50:00,77.24,77.42,77.11,77.33,39900.0,75.5548,75.7309,75.4277,75.6429,39900.0
2024-10-28 11:00:00,77.33,77.34,77.21,77.29,48002.0,75.6429,75.6526,75.5255,75.6037,48002.0
2024-10-28 11:10:00,77.29,77.38,77.17,77.22,33288.0,75.6037,75.6918,75.4863,75.5353,33288.0
2024-10-28 11:20:00,77.2,77.2,77.08,77.18,21150.0,75.5157,75.5157,75.3983,75.4961,21150.0
2024-10-28 11:30:00,77.18,77.31,77.13,77.27,23517.0,75.4961,75.6233,75.4472,75.5842,23517.0
2024-10-28 11:40:00,77.26,77.35,77.18,77.27,25387.0,75.5744,75.6624,75.4961,75.5842,25387.0
2024-10-28 11:50:00,77.25,77.28,77.15,77.19,22907.0,75.5646,75.5939,75.4668,75.5059,22907.0
2024-10-28 12:00:00,77.19,77.4,77.13,77.4,33363.0,75.5059,75.7113,75.4472,75.7113,33363.0
2024-10-28 12:10:00,77.41,77.48,77.37,77.46,21417.0,75.7211,75.7896,75.682,75.77,21417.0
2024-10-28 12:20:00,77.46,77.46,77.09,77.17,56160.0,75.77,75.77,75.4081,75.4863,56160.0
2024-10-28 12:30:00,77.16,77.16,76.94,76.94,30290.0,75.4766,75.4766,75.2614,75.2614,30290.0
2024-10-28 12:40:00,76.95,77.22,76.95,77.1,20651.0,75.2711,75.5353,75.2711,75.4179,20651.0
2024-10-28 12:50:00,77.09,77.11,77.0,77.03,16029.0,75.4081,75.4277,75.3201,75.3494,16029.0
2024-10-28 13:00:00,77.02,77.11,76.94,77.06,23306.0,75.3396,75.4277,75.2614,75.3787,23306.0
2024-10-28 13:10:00,77.07,77.07,76.85,77.0,38308.0,75.3885,75.3885,75.1733,75.3201,38308.0
2024-10-28 13:20:00,77.0,77.08,76.93,76.94,30911.0,75.3201,75.3983,75.2516,75.2614,30911.0
2024-10-28 13:30:00,76.95,77.12,76.91,77.05,34670.0,75.2711,75.4374,75.232,75.369,34670.0
2024-10-28 13:40:00,77.05,77.1,76.97,76.98,24955.0,75.369,75.4179,75.2907,75.3005,24955.0
2024-10-28 13:50:00,76.98,77.04,76.93,76.95,31742.0,75.3005,75.3592,75.2516,75.2711,31742.0
2024-10-28 14:00:00,76.96,77.08,76.86,77.07,74460.0,75.2809,75.3983,75.1831,75.3885,74460.0
2024-10-28 14:10:00,77.06,77.11,76.98,77.09,58319.0,75.3787,75.4277,75.3005,75.4081,58319.0
2024-10-28 14:20:00,77.09,77.15,77.05,77.08,38526.0,75.4081,75.4668,75.369,75.3983,38526.0
2024-10-28 14:30:00,77.08,77.14,76.99,77.09,71569.0,75.3983,75.457,75.3103,75.4081,71569.0
2024-10-28 14:40:00,77.09,77.12,77.0,77.12,61271.0,75.4081,75.4374,75.3201,75.4374,61271.0
2024-10-28 14:50:00,77.12,77.34,77.12,77.22,60133.0,75.4374,75.6526,75.4374,75.5353,60133.0
2024-10-28 15:00:00,77.18,77.27,77.07,77.12,36573.0,75.4961,75.5842,75.3885,75.4374,36573.0
2024-10-28 15:10:00,77.13,77.2,77.0,77.02,37475.0,75.4472,75.5157,75.3201,75.3396,37475.0
2024-10-28 15:20:00,77.02,77.17,77.01,77.16,39027.0,75.3396,75.4863,75.3298,75.4766,39027.0
2024-10-28 15:30:00,77.15,77.29,77.11,77.12,58030.0,75.4668,75.6037,75.4277,75.4374,58030.0
2024-10-28 15:40:00,77.14,77.21,77.1,77.19,66181.0,75.457,75.5255,75.4179,75.5059,66181.0
2024-10-28 15:50:00,77.18,77.3,77.07,77.19,500785.0,75.4961,75.6135,75.3885,75.5059,500785.0
2024-10-29 09:30:00,76.97,77.4,76.69,77.36,51522.0,75.2907,75.7113,75.0168,75.6722,51522.0
2024-10-29 09:40:00,77.34,77.69,77.27,77.55,16153.0,75.6526,75.995,75.5842,75.8581,16153.0
2024-10-29 09:50:00,77.57,77.67,77.29,77.43,26740.0,75.8776,75.9754,75.6037,75.7407,26740.0
2024-10-29 10:00:00,77.42,77.64,77.31,77.6,41669.0,75.7309,75.9461,75.6233,75.907,41669.0
2024-10-29 10:10:00,77.58,77.75,77.56,77.69,30970.0,75.8874,76.0537,75.8678,75.995,30970.0
2024-10-29 10:20:00,77.68,77.92,77.61,77.69,68759.0,75.9852,76.22,75.9167,75.995,68759.0
2024-10-29 10:30:00,77.7,78.05,77.68,78.0,36491.0,76.0048,76.3471,75.9852,76.2982,36491.0
2024-10-29 10:40:00,77.98,78.16,77.96,78.01,43662.0,76.2787,76.4547,76.2591,76.308,43662.0
2024-10-29 10:50:00,78.03,78.03,77.83,77.84,100831.0,76.3276,76.3276,76.1319,76.1417,100831.0
2024-10-29 11:00:00,77.84,77.91,77.68,77.73,42833.0,76.1417,76.2102,75.9852,76.0341,42833.0
2024-10-29 11:10:00,77.74,77.8,77.72,77.75,25126.0,76.0439,76.1026,76.0243,76.0537,25126.0
2024-10-29 11:20:00,77.76,77.94,77.69,77.92,24759.0,76.0635,76.2395,75.995,76.22,24759.0
2024-10-29 11:30:00,77.93,78.09,77.92,78.05,32760.0,76.2298,76.3863,76.22,76.3471,32760.0
2024-10-29 11:40:00,78.1,78.21,77.96,77.97,87709.0,76.3961,76.5037,76.2591,76.2689,87709.0
2024-10-29 11:50:00,77.98,78.01,77.89,77.98,30789.0,76.2787,76.308,76.1906,76.2787,30789.0
2024-10-29 12:00:00,77.98,78.08,77.95,77.96,40416.0,76.2787,76.3765,76.2493,76.2591,40416.0
2024-10-29 12:10:00,77.98,78.41,77.96,78.37,38252.0,76.2787,76.6993,76.2591,76.6602,38252.0
2024-10-29 12:20:00,78.36,78.48,78.32,78.37,32715.0,76.6504,76.7678,76.6113,76.6602,32715.0
2024-10-29 12:30:00,78.38,78.41,78.22,78.35,28117.0,76.6699,76.6993,76.5134,76.6406,28117.0
2024-10-29 12:40:00,78.32,78.36,78.1,78.19,62980.0,76.6113,76.6504,76.3961,76.4841,62980.0
2024-10-29 12:50:00,78.19,78.26,78.1,78.22,36046.0,76.4841,76.5526,76.3961,76.5134,36046.0
2024-10-29 13:00:00,78.23,78.37,78.18,78.24,31068.0,76.5232,76.6602,76.4743,76.533,31068.0
2024-10-29 13:10:00,78.26,78.31,78.22,78.29,37879.0,76.5526,76.6015,76.5134,76.5819,37879.0
2024-10-29 13:20:00,78.28,78.31,78.17,78.22,36381.0,76.5721,76.6015,76.4645,76.5134,36381.0
2024-10-29 13:30:00,78.23,78.23,78.08,78.16,33572.0,76.5232,76.5232,76.3765,76.4547,33572.0
2024-10-29 13:40:00,78.16,78.27,78.06,78.26,39305.0,76.4547,76.5623,76.3569,76.5526,39305.0
2024-10-29 13:50:00,78.25,78.42,78.23,78.36,38344.0,76.5428,76.7091,76.5232,76.6504,38344.0
2024-10-29 14:00:00,78.37,78.49,78.34,78.41,27379.0,76.6602,76.7775,76.6308,76.6993,27379.0
2024-10-29 14:10:00,78.42,78.46,78.33,78.35,31783.0,76.7091,76.7482,76.621,76.6406,31783.0
2024-10-29 14:20:00,78.35,78.52,78.35,78.51,34352.0,76.6406,76.8069,76.6406,76.7971,34352.0
2024-10-29 14:30:00,78.53,78.62,78.49,78.62,49209.0,76.8167,76.9047,76.7775,76.9047,49209.0
2024-10-29 14:40:00,78.62,78.68,78.59,78.65,52469.0,76.9047,76.9634,76.8754,76.9341,52469.0
2024-10-29 14:50:00,78.65,78.75,78.55,78.56,62257.0,76.9341,77.0319,76.8362,76.846,62257.0
2024-10-29 15:00:00,78.56,78.88,78.54,78.88,51250.0,76.846,77.159,76.8265,77.159,51250.0
2024-10-29 15:10:00,78.87,78.97,78.81,78.97,67387.0,77.1493,77.2471,77.0906,77.2471,67387.0
2024-10-29 15:20:00,78.96,79.26,78.95,79.21,80938.0,77.2373,77.5307,77.2275,77.4818,80938.0
2024-10-29 15:30:00,79.22,79.44,79.14,79.4,127109.0,77.4916,77.7068,77.4134,77.6677,127109.0
2024-10-29 15:40:00,79.4,79.42,79.19,79.33,186875.0,77.6677,77.6873,77.4623,77.5992,186875.0
2024-10-29 15:50:00,79.33,79.33,78.73,79.07,731940.0,77.5992,77.5992,77.0123,77.3449,731940.0
2024-10-30 09:30:00,77.12,77.68,77.01,77.66,71467.0,75.4374,75.9852,75.3298,75.9657,71467.0
2024-10-30 09:40:00,77.65,77.67,77.24,77.57,65585.0,75.9559,75.9754,75.5548,75.8776,65585.0
2024-10-30 09:50:00,77.58,77.91,77.48,77.82,75595.0,75.8874,76.2102,75.7896,76.1222,75595.0
2024-10-30 10:00:00,77.84,78.07,77.68,77.98,32372.0,76.1417,76.3667,75.9852,76.2787,32372.0
2024-10-30 10:10:00,77.99,78.13,77.92,78.04,24663.0,76.2885,76.4254,76.22,76.3374,24663.0
2024-10-30 10:20:00,78.05,78.07,77.88,77.91,46776.0,76.3471,76.3667,76.1809,76.2102,46776.0
2024-10-30 10:30:00,77.91,77.91,77.62,77.64,31431.0,76.2102,76.2102,75.9265,75.9461,31431.0
2024-10-30 10:40:00,77.64,77.73,77.56,77.65,22736.0,75.9461,76.0341,75.8678,75.9559,22736.0
2024-10-30 10:50:00,77.66,77.68,77.47,77.48,28118.0,75.9657,75.9852,75.7798,75.7896,28118.0
2024-10-30 11:00:00,77.48,77.53,77.14,77.15,69144.0,75.7896,75.8385,75.457,75.4668,69144.0
2024-10-30 11:10:00,77.16,77.18,76.88,77.12,47287.0,75.4766,75.4961,75.2027,75.4374,47287.0
2024-10-30 11:20:00,77.15,77.24,77.09,77.14,26488.0,75.4668,75.5548,75.4081,75.457,26488.0
2024-10-30 11:30:00,77.14,77.15,76.99,77.05,32846.0,75.457,75.4668,75.3103,75.369,32846.0
2024-10-30 11:40:00,77.05,77.16,76.97,76.99,24219.0,75.369,75.4766,75.2907,75.3103,24219.0
2024-10-30 11:50:00,76.98,77.08,76.83,76.83,33113.0,75.3005,75.3983,75.1538,75.1538,33113.0
2024-10-30 12:00:00,76.82,76.82,76.72,76.73,32288.0,75.144,75.144,75.0462,75.0559,32288.0
2024-10-30 12:10:00,76.73,76.78,76.59,76.6,30776.0,75.0559,75.1049,74.919,74.9288,30776.0
2024-10-30 12:20:00,76.61,76.66,76.52,76.53,32338.0,74.9386,74.9875,74.8505,74.8603,32338.0
2024-10-30 12:30:00,76.52,76.65,76.48,76.58,29421.0,74.8505,74.9777,74.8114,74.9092,29421.0
2024-10-30 12:40:00,76.6,76.82,76.59,76.81,16348.0,74.9288,75.144,74.919,75.1342,16348.0
2024-10-30 12:50:00,76.82,76.82,76.64,76.64,24904.0,75.144,75.144,74.9679,74.9679,24904.0
2024-10-30 13:00:00,76.61,76.65,76.51,76.53,21559.0,74.9386,74.9777,74.8407,74.8603,21559.0
2024-10-30 13:10:00,76.52,76.63,76.4,76.44,107369.0,74.8505,74.9581,74.7331,74.7723,107369.0
2024-10-30 13:20:00,76.46,76.52,76.39,76.51,26772.0,74.7918,74.8505,74.7234,74.8407,26772.0
2024-10-30 13:30:00,76.49,76.55,76.34,76.38,46402.0,74.8212,74.8799,74.6745,74.7136,46402.0
2024-10-30 13:40:00,76.38,76.59,76.33,76.58,36910.0,74.7136,74.919,74.6647,74.9092,36910.0
2024-10-30 13:50:00,76.59,76.78,76.47,76.51,103224.0,74.919,75.1049,74.8016,74.8407,103224.0
2024-10-30 14:00:00,76.51,76.53,76.36,76.47,34330.0,74.8407,74.8603,74.694,74.8016,34330.0
2024-10-30 14:10:00,76.45,76.47,76.31,76.32,37650.0,74.7821,74.8016,74.6451,74.6549,37650.0
2024-10-30 14:20:00,76.33,76.46,76.33,76.36,50587.0,74.6647,74.7918,74.6647,74.694,50587.0
2024-10-30 14:30:00,76.33,76.5,76.32,76.43,39283.0,74.6647,74.831,74.6549,74.7625,39283.0
2024-10-30 14:40:00,76.44,76.46,76.38,76.42,23267.0,74.7723,74.7918,74.7136,74.7527,23267.0
2024-10-30 14:50:00,76.44,76.56,76.44,76.5,41199.0,74.7723,74.8897,74.7723,74.831,41199.0
2024-10-30 15:00:00,76.49,76.54,76.11,76.2,77101.0,74.8212,74.8701,74.4495,74.5375,77101.0
2024-10-30 15:10:00,76.19,76.27,76.03,76.06,69978.0,74.5277,74.606,74.3712,74.4006,69978.0
2024-10-30 15:20:00,76.05,76.08,75.88,75.89,119470.0,74.3908,74.4201,74.2245,74.2343,119470.0
2024-10-30 15:30:00,75.89,75.9,75.62,75.76,172521.0,74.2343,74.2441,73.9702,74.1071,172521.0
2024-10-30 15:40:00,75.76,75.97,75.72,75.95,173859.0,74.1071,74.3125,74.068,74.293,173859.0
2024-10-30 15:50:00,75.94,76.08,75.49,75.59,762830.0,74.2832,74.4201,73.843,73.9408,762830.0
2024-10-31 09:30:00,75.65,75.68,74.21,74.6,204931.0,73.9995,74.0289,72.5909,72.9724,204931.0
2024-10-31 09:40:00,74.54,74.7,74.19,74.19,128803.0,72.9137,73.0702,72.5714,72.5714,128803.0
2024-10-31 09:50:00,74.18,74.3,73.91,74.15,58708.0,72.5616,72.679,72.2975,72.5322,58708.0
2024-10-31 10:00:00,74.13,74.27,73.79,74.15,70456.0,72.5127,72.6496,72.1801,72.5322,70456.0
2024-10-31 10:10:00,74.13,74.22,73.67,74.02,72267.0,72.5127,72.6007,72.0627,72.4051,72267.0
2024-10-31 10:20:00,74.01,74.18,73.79,73.86,70959.0,72.3953,72.5616,72.1801,72.2486,70959.0
2024-10-31 10:30:00,73.87,74.09,73.82,73.87,28428.0,72.2583,72.4735,72.2094,72.2583,28428.0
2024-10-31 10:40:00,73.91,73.96,73.59,73.66,47198.0,72.2975,72.3464,71.9845,72.0529,47198.0
2024-10-31 10:50:00,73.67,73.94,73.6,73.7,51596.0,72.0627,72.3268,71.9942,72.0921,51596.0
2024-10-31 11:00:00,73.69,73.86,73.46,73.79,70381.0,72.0823,72.2486,71.8573,72.1801,70381.0
2024-10-31 11:10:00,73.79,73.82,73.58,73.6,41575.0,72.1801,72.2094,71.9747,71.9942,41575.0
2024-10-31 11:20:00,73.6,73.7,73.51,73.65,87185.0,71.9942,72.0921,71.9062,72.0431,87185.0
2024-10-31 11:30:00,73.62,73.65,73.37,73.41,60351.0,72.0138,72.0431,71.7693,71.8084,60351.0
2024-10-31 11:40:00,73.39,73.8,73.36,73.61,78680.0,71.7888,72.1899,71.7595,72.004,78680.0
2024-10-31 11:50:00,73.6,73.62,73.29,73.44,89682.0,71.9942,72.0138,71.691,71.8377,89682.0
2024-10-31 12:00:00,73.43,73.46,73.16,73.22,68988.0,71.8279,71.8573,71.5638,71.6225,68988.0
2024-10-31 12:10:00,73.22,73.33,73.12,73.32,41318.0,71.6225,71.7301,71.5247,71.7203,41318.0
2024-10-31 12:20:00,73.31,73.41,73.22,73.39,58664.0,71.7106,71.8084,71.6225,71.7888,58664.0
2024-10-31 12:30:00,73.37,73.37,73.11,73.19,55833.0,71.7693,71.7693,71.5149,71.5932,55833.0
2024-10-31 12:40:00,73.21,73.23,73.08,73.14,45230.0,71.6127,71.6323,71.4856,71.5443,45230.0
2024-10-31 12:50:00,73.13,73.18,73.1,73.17,37357.0,71.5345,71.5834,71.5051,71.5736,37357.0
2024-10-31 13:00:00,73.16,73.33,73.14,73.33,47802.0,71.5638,71.7301,71.5443,71.7301,47802.0
2024-10-31 13:10:00,73.34,73.37,73.11,73.14,47569.0,71.7399,71.7693,71.5149,71.5443,47569.0
2024-10-31 13:20:00,73.14,73.17,73.04,73.06,44456.0,71.5443,71.5736,71.4465,71.466,44456.0
2024-10-31 13:30:00,73.06,73.12,72.94,73.08,123873.0,71.466,71.5247,71.3486,71.4856,123873.0
2024-10-31 13:40:00,73.08,73.12,72.9,73.0,85904.0,71.4856,71.5247,71.3095,71.4073,85904.0
2024-10-31 13:50:00,72.99,73.12,72.86,72.87,83375.0,71.3975,71.5247,71.2704,71.2802,83375.0
2024-10-31 14:00:00,72.88,72.91,72.71,72.73,65354.0,71.2899,71.3193,71.1237,71.1432,65354.0
2024-10-31 14:10:00,72.73,72.87,72.71,72.78,37686.0,71.1432,71.2802,71.1237,71.1921,37686.0
2024-10-31 14:20:00,72.78,72.82,72.67,72.8,89151.0,71.1921,71.2313,71.0845,71.2117,89151.0
2024-10-31 14:30:00,72.81,72.94,72.71,72.84,82974.0,71.2215,71.3486,71.1237,71.2508,82974.0
2024-10-31 14:40:00,72.85,72.94,72.76,72.83,53683.0,71.2606,71.3486,71.1726,71.241,53683.0
2024-10-31 14:50:00,72.83,73.19,72.82,73.16,77078.0,71.241,71.5932,71.2313,71.5638,77078.0
2024-10-31 15:00:00,73.16,73.42,73.16,73.42,70186.0,71.5638,71.8182,71.5638,71.8182,70186.0
2024-10-31 15:10:00,73.41,73.59,73.35,73.58,96195.0,71.8084,71.9845,71.7497,71.9747,96195.0
2024-10-31 15:20:00,73.58,73.58,73.26,73.27,91063.0,71.9747,71.9747,71.6617,71.6714,91063.0
2024-10-31 15:30:00,73.27,73.42,73.24,73.35,85831.0,71.6714,71.8182,71.6421,71.7497,85831.0
2024-10-31 15:40:00,73.34,73.61,73.23,73.59,124728.0,71.7399,72.004,71.6323,71.9845,124728.0
2024-10-31 15:50:00,73.6,73.72,73.14,73.36,652663.0,71.9942,72.1116,71.5443,71.7595,652663.0
2024-11-01 09:30:00,73.59,74.16,73.41,74.16,62010.0,71.9845,72.542,71.8084,72.542,62010.0
2024-11-01 09:40:00,74.15,74.52,74.06,74.25,75715.0,72.5322,72.8942,72.4442,72.6301,75715.0
2024-11-01 09:50:00,74.25,74.38,74.1,74.34,42772.0,72.6301,72.7572,72.4833,72.7181,42772.0
2024-11-01 10:00:00,74.4,74.8,74.21,74.78,83547.0,72.7768,73.1681,72.5909,73.1485,83547.0
2024-11-01 10:10:00,74.79,75.19,74.72,75.14,86445.0,73.1583,73.5495,73.0898,73.5006,86445.0
2024-11-01 10:20:00,75.12,75.27,75.05,75.22,35120.0,73.4811,73.6278,73.4126,73.5789,35120.0
2024-11-01 10:30:00,75.23,75.24,74.62,74.65,53523.0,73.5887,73.5985,72.992,73.0213,53523.0
2024-11-01 10:40:00,74.67,74.71,74.25,74.49,78560.0,73.0409,73.08,72.6301,72.8648,78560.0
2024-11-01 10:50:00,74.48,74.58,74.23,74.58,53343.0,72.855,72.9529,72.6105,72.9529,53343.0
2024-11-01 11:00:00,74.56,74.75,74.5,74.57,68504.0,72.9333,73.1191,72.8746,72.9431,68504.0
2024-11-01 11:10:00,74.59,74.9,74.58,74.9,25263.0,72.9626,73.2659,72.9529,73.2659,25263.0
2024-11-01 11:20:00,74.96,74.97,74.73,74.97,65382.0,73.3246,73.3343,73.0996,73.3343,65382.0
2024-11-01 11:30:00,74.97,74.98,74.82,74.92,39347.0,73.3343,73.3441,73.1876,73.2854,39347.0
2024-11-01 11:40:00,74.91,74.95,74.74,74.78,32419.0,73.2757,73.3148,73.1094,73.1485,32419.0
2024-11-01 11:50:00,74.78,74.83,74.72,74.79,24786.0,73.1485,73.1974,73.0898,73.1583,24786.0
2024-11-01 12:00:00,74.81,74.94,74.81,74.89,112104.0,73.1778,73.305,73.1778,73.2561,112104.0
2024-11-01 12:10:00,74.9,74.99,74.83,74.91,47134.0,73.2659,73.3539,73.1974,73.2757,47134.0
2024-11-01 12:20:00,74.91,74.96,74.86,74.9,45139.0,73.2757,73.3246,73.2267,73.2659,45139.0
2024-11-01 12:30:00,74.9,75.08,74.85,74.99,53003.0,73.2659,73.4419,73.217,73.3539,53003.0
2024-11-01 12:40:00,74.98,75.0,74.7,74.86,29596.0,73.3441,73.3637,73.0702,73.2267,29596.0
2024-11-01 12:50:00,74.84,74.92,74.77,74.86,28422.0,73.2072,73.2854,73.1387,73.2267,28422.0
2024-11-01 13:00:00,74.86,74.89,74.65,74.69,17758.0,73.2267,73.2561,73.0213,73.0605,17758.0
2024-11-01 13:10:00,74.68,74.81,74.66,74.78,16514.0,73.0507,73.1778,73.0311,73.1485,16514.0
2024-11-01 13:20:00,74.82,75.04,74.81,74.93,17264.0,73.1876,73.4028,73.1778,73.2952,17264.0
2024-11-01 13:30:00,74.94,74.94,74.53,74.57,48037.0,73.305,73.305,72.9039,72.9431,48037.0
2024-11-01 13:40:00,74.54,74.65,74.48,74.61,28468.0,72.9137,73.0213,72.855,72.9822,28468.0
2024-11-01 13:50:00,74.61,74.85,74.61,74.63,82356.0,72.9822,73.217,72.9822,73.0018,82356.0
2024-11-01 14:00:00,74.61,74.72,74.51,74.58,21897.0,72.9822,73.0898,72.8844,72.9529,21897.0
2024-11-01 14:10:00,74.58,74.72,74.55,74.65,23709.0,72.9529,73.0898,72.9235,73.0213,23709.0
2024-11-01 14:20:00,74.65,74.78,74.54,74.77,22168.0,73.0213,73.1485,72.9137,73.1387,22168.0
2024-11-01 14:30:00,74.76,74.81,74.71,74.77,27091.0,73.1289,73.1778,73.08,73.1387,27091.0
2024-11-01 14:40:00,74.76,74.85,74.69,74.76,31968.0,73.1289,73.217,73.0605,73.1289,31968.0
2024-11-01 14:50:00,74.78,74.9,74.75,74.85,35755.0,73.1485,73.2659,73.1191,73.217,35755.0
2024-11-01 15:00:00,74.85,75.04,74.76,75.02,43248.0,73.217,73.4028,73.1289,73.3833,43248.0
2024-11-01 15:10:00,75.02,75.12,74.92,74.97,56130.0,73.3833,73.4811,73.2854,73.3343,56130.0
2024-11-01 15:20:00,74.98,75.01,74.82,74.82,62366.0,73.3441,73.3735,73.1876,73.1876,62366.0
2024-11-01 15:30:00,74.82,74.9,74.77,74.85,209514.0,73.1876,73.2659,73.1387,73.217,209514.0
2024-11-01 15:40:00,74.86,74.88,74.67,74.67,99791.0,73.2267,73.2463,73.0409,73.0409,99791.0
2024-11-01 15:50:00,74.67,74.87,74.61,74.84,404032.0,73.0409,73.2365,72.9822,73.2072,404032.0
2024-11-04 09:30:00,74.1,74.68,73.8,74.19,158984.0,72.4833,73.0507,72.1899,72.5714,158984.0
2024-11-04 09:40:00,74.13,74.92,74.04,74.5,86462.0,72.5127,73.2854,72.4246,72.8746,86462.0
2024-11-04 09:50:00,74.54,75.13,74.4,75.08,51292.0,72.9137,73.4909,72.7768,73.4419,51292.0
2024-11-04 10:00:00,75.06,75.21,74.82,74.95,81783.0,73.4224,73.5691,73.1876,73.3148,81783.0
2024-11-04 10:10:00,74.93,75.22,74.75,75.2,48335.0,73.2952,73.5789,73.1191,73.5593,48335.0
2024-11-04 10:20:00,75.17,75.49,75.1,75.38,57714.0,73.53,73.843,73.4615,73.7354,57714.0
2024-11-04 10:30:00,75.38,75.58,75.37,75.4,62804.0,73.7354,73.931,73.7256,73.755,62804.0
2024-11-04 10:40:00,75.41,75.61,75.25,75.42,124930.0,73.7647,73.9604,73.6082,73.7745,124930.0
2024-11-04 10:50:00,75.41,75.41,75.13,75.18,29731.0,73.7647,73.7647,73.4909,73.5398,29731.0
2024-11-04 11:00:00,75.18,75.39,75.17,75.31,21434.0,73.5398,73.7452,73.53,73.6669,21434.0
2024-11-04 11:10:00,75.32,75.46,75.21,75.29,19712.0,73.6767,73.8137,73.5691,73.6474,19712.0
2024-11-04 11:20:00,75.28,75.36,75.2,75.23,26214.0,73.6376,73.7158,73.5593,73.5887,26214.0
2024-11-04 11:30:00,75.2,75.2,74.86,74.89,24158.0,73.5593,73.5593,73.2267,73.2561,24158.0
2024-11-04 11:40:00,74.86,74.92,74.67,74.69,25447.0,73.2267,73.2854,73.0409,73.0605,25447.0
2024-11-04 11:50:00,74.66,74.7,74.48,74.58,28648.0,73.0311,73.0702,72.855,72.9529,28648.0
2024-11-04 12:00:00,74.56,74.59,74.27,74.29,24687.0,72.9333,72.9626,72.6496,72.6692,24687.0
2024-11-04 12:10:00,74.28,74.46,74.27,74.39,27707.0,72.6594,72.8355,72.6496,72.767,27707.0
2024-11-04 12:20:00,74.41,74.69,74.41,74.65,20435.0,72.7866,73.0605,72.7866,73.0213,20435.0
2024-11-04 12:30:00,74.66,74.8,74.66,74.75,26659.0,73.0311,73.1681,73.0311,73.1191,26659.0
2024-11-04 12:40:00,74.76,74.84,74.67,74.84,14304.0,73.1289,73.2072,73.0409,73.2072,14304.0
2024-11-04 12:50:00,74.85,74.87,74.76,74.83,20728.0,73.217,73.2365,73.1289,73.1974,20728.0
2024-11-04 13:00:00,74.82,74.89,74.59,74.66,14989.0,73.1876,73.2561,72.9626,73.0311,14989.0
2024-11-04 13:10:00,74.68,74.89,74.64,74.8,34759.0,73.0507,73.2561,73.0115,73.1681,34759.0
2024-11-04 13:20:00,74.81,74.92,74.78,74.81,21981.0,73.1778,73.2854,73.1485,73.1778,21981.0
2024-11-04 13:30:00,74.78,74.84,74.61,74.66,30973.0,73.1485,73.2072,72.9822,73.0311,30973.0
2024-11-04 13:40:00,74.66,74.75,74.64,74.69,31001.0,73.0311,73.1191,73.0115,73.0605,31001.0
2024-11-04 13:50:00,74.69,74.7,74.57,74.59,23071.0,73.0605,73.0702,72.9431,72.9626,23071.0
2024-11-04 14:00:00,74.59,74.63,74.49,74.63,39316.0,72.9626,73.0018,72.8648,73.0018,39316.0
2024-11-04 14:10:00,74.61,74.73,74.55,74.59,26082.0,72.9822,73.0996,72.9235,72.9626,26082.0
2024-11-04 14:20:00,74.6,74.62,74.49,74.52,20690.0,72.9724,72.992,72.8648,72.8942,20690.0
2024-11-04 14:30:00,74.52,74.66,74.47,74.58,36385.0,72.8942,73.0311,72.8453,72.9529,36385.0
2024-11-04 14:40:00,74.58,74.59,74.44,74.47,23928.0,72.9529,72.9626,72.8159,72.8453,23928.0
2024-11-04 14:50:00,74.46,74.53,74.46,74.47,20423.0,72.8355,72.9039,72.8355,72.8453,20423.0
2024-11-04 15:00:00,74.46,74.49,74.38,74.46,19303.0,72.8355,72.8648,72.7572,72.8355,19303.0
2024-11-04 15:10:00,74.45,74.45,74.3,74.34,29881.0,72.8257,72.8257,72.679,72.7181,29881.0
2024-11-04 15:20:00,74.35,74.4,74.28,74.31,27119.0,72.7279,72.7768,72.6594,72.6887,27119.0
2024-11-04 15:30:00,74.31,74.34,74.16,74.19,27953.0,72.6887,72.7181,72.542,72.5714,27953.0
2024-11-04 15:40:00,74.2,74.39,74.2,74.34,39434.0,72.5811,72.767,72.5811,72.7181,39434.0
2024-11-04 15:50:00,74.34,74.53,74.13,74.48,435524.0,72.7181,72.9039,72.5127,72.855,435524.0
2024-11-05 09:30:00,73.49,74.37,73.0,74.06,162300.0,71.8866,72.7474,71.4073,72.4442,162300.0
2024-11-05 09:40:00,74.06,74.4,73.99,74.3,363019.0,72.4442,72.7768,72.3757,72.679,363019.0
2024-11-05 09:50:00,74.29,74.37,73.92,74.03,212089.0,72.6692,72.7474,72.3073,72.4149,212089.0
2024-11-05 10:00:00,74.06,74.27,73.65,73.68,104304.0,72.4442,72.6496,72.0431,72.0725,104304.0
2024-11-05 10:10:00,73.7,73.96,73.56,73.78,70127.0,72.0921,72.3464,71.9551,72.1703,70127.0
2024-11-05 10:20:00,73.8,74.0,73.61,73.67,109969.0,72.1899,72.3855,72.004,72.0627,109969.0
2024-11-05 10:30:00,73.67,73.88,73.57,73.83,196377.0,72.0627,72.2681,71.9649,72.2192,196377.0
2024-11-05 10:40:00,73.84,74.2,73.8,74.03,131170.0,72.229,72.5811,72.1899,72.4149,131170.0
2024-11-05 10:50:00,74.03,74.03,73.64,73.87,118061.0,72.4149,72.4149,72.0334,72.2583,118061.0
2024-11-05 11:00:00,73.85,74.13,73.79,74.13,55880.0,72.2388,72.5127,72.1801,72.5127,55880.0
2024-11-05 11:10:00,74.12,74.17,74.0,74.04,89219.0,72.5029,72.5518,72.3855,72.4246,89219.0
2024-11-05 11:20:00,74.07,74.25,74.06,74.22,66006.0,72.454,72.6301,72.4442,72.6007,66006.0
2024-11-05 11:30:00,74.25,74.48,74.22,74.37,80904.0,72.6301,72.855,72.6007,72.7474,80904.0
2024-11-05 11:40:00,74.36,74.45,74.21,74.41,65371.0,72.7377,72.8257,72.5909,72.7866,65371.0
2024-11-05 11:50:00,74.35,74.49,74.25,74.48,96539.0,72.7279,72.8648,72.6301,72.855,96539.0
2024-11-05 12:00:00,74.48,74.48,74.18,74.23,65916.0,72.855,72.855,72.5616,72.6105,65916.0
2024-11-05 12:10:00,74.24,74.4,74.18,74.4,58373.0,72.6203,72.7768,72.5616,72.7768,58373.0
2024-11-05 12:20:00,74.41,74.52,74.34,74.5,96243.0,72.7866,72.8942,72.7181,72.8746,96243.0
2024-11-05 12:30:00,74.49,74.59,74.46,74.51,62302.0,72.8648,72.9626,72.8355,72.8844,62302.0
2024-11-05 12:40:00,74.51,74.65,74.48,74.62,103421.0,72.8844,73.0213,72.855,72.992,103421.0
2024-11-05 12:50:00,74.64,74.77,74.55,74.66,132006.0,73.0115,73.1387,72.9235,73.0311,132006.0
2024-11-05 13:00:00,74.66,74.74,74.55,74.71,52352.0,73.0311,73.1094,72.9235,73.08,52352.0
2024-11-05 13:10:00,74.71,74.71,74.39,74.39,38022.0,73.08,73.08,72.767,72.767,38022.0
2024-11-05 13:20:00,74.4,74.4,74.25,74.25,37593.0,72.7768,72.7768,72.6301,72.6301,37593.0
2024-11-05 13:30:00,74.26,74.26,74.02,74.14,72708.0,72.6398,72.6398,72.4051,72.5225,72708.0
2024-11-05 13:40:00,74.14,74.37,74.12,74.31,92000.0,72.5225,72.7474,72.5029,72.6887,92000.0
2024-11-05 13:50:00,74.31,74.43,74.28,74.41,56037.0,72.6887,72.8061,72.6594,72.7866,56037.0
2024-11-05 14:00:00,74.4,74.49,74.37,74.49,51792.0,72.7768,72.8648,72.7474,72.8648,51792.0
2024-11-05 14:10:00,74.5,74.61,74.41,74.52,64609.0,72.8746,72.9822,72.7866,72.8942,64609.0
2024-11-05 14:20:00,74.51,74.7,74.45,74.52,58687.0,72.8844,73.0702,72.8257,72.8942,58687.0
2024-11-05 14:30:00,74.53,74.61,74.5,74.52,56416.0,72.9039,72.9822,72.8746,72.8942,56416.0
2024-11-05 14:40:00,74.52,74.54,74.41,74.41,49524.0,72.8942,72.9137,72.7866,72.7866,49524.0
2024-11-05 14:50:00,74.42,74.43,74.21,74.21,70130.0,72.7963,72.8061,72.5909,72.5909,70130.0
2024-11-05 15:00:00,74.21,74.5,74.16,74.48,115026.0,72.5909,72.8746,72.542,72.855,115026.0
2024-11-05 15:10:00,74.47,74.6,74.34,74.55,103588.0,72.8453,72.9724,72.7181,72.9235,103588.0
2024-11-05 15:20:00,74.55,74.59,74.44,74.59,109537.0,72.9235,72.9626,72.8159,72.9626,109537.0
2024-11-05 15:30:00,74.58,74.78,74.47,74.72,169823.0,72.9529,73.1485,72.8453,73.0898,169823.0
2024-11-05 15:40:00,74.71,74.82,74.5,74.74,229044.0,73.08,73.1876,72.8746,73.1094,229044.0
2024-11-05 15:50:00,74.73,75.26,74.63,75.22,622017.0,73.0996,73.618,73.0018,73.5789,622017.0
2024-11-06 09:30:00,76.3,77.2,73.8,74.41,514977.0,74.6353,75.5157,72.1899,72.7866,514977.0
2024-11-06 09:40:00,74.38,74.63,72.26,72.74,412530.0,72.7572,73.0018,70.6835,71.153,412530.0
2024-11-06 09:50:00,72.74,73.87,72.31,73.25,274118.0,71.153,72.2583,70.7324,71.6519,274118.0
2024-11-06 10:00:00,73.3,74.04,73.07,73.27,185477.0,71.7008,72.4246,71.4758,71.6714,185477.0
2024-11-06 10:10:00,73.28,73.76,73.06,73.22,158150.0,71.6812,72.1507,71.466,71.6225,158150.0
2024-11-06 10:20:00,73.22,73.82,73.09,73.47,144372.0,71.6225,72.2094,71.4954,71.8671,144372.0
2024-11-06 10:30:00,73.49,73.59,73.02,73.16,147419.0,71.8866,71.9845,71.4269,71.5638,147419.0
2024-11-06 10:40:00,73.11,73.76,73.01,73.6,156429.0,71.5149,72.1507,71.4171,71.9942,156429.0
2024-11-06 10:50:00,73.61,73.7,73.16,73.69,88854.0,72.004,72.0921,71.5638,72.0823,88854.0
2024-11-06 11:00:00,73.68,73.97,73.61,73.68,190217.0,72.0725,72.3562,72.004,72.0725,190217.0
2024-11-06 11:10:00,73.69,74.26,73.63,74.14,96269.0,72.0823,72.6398,72.0236,72.5225,96269.0
2024-11-06 11:20:00,74.11,74.48,73.98,74.31,85012.0,72.4931,72.855,72.3659,72.6887,85012.0
2024-11-06 11:30:00,74.31,74.39,74.17,74.36,71953.0,72.6887,72.767,72.5518,72.7377,71953.0
2024-11-06 11:40:00,74.38,74.58,74.2,74.27,74274.0,72.7572,72.9529,72.5811,72.6496,74274.0
2024-11-06 11:50:00,74.28,74.39,74.17,74.34,84262.0,72.6594,72.767,72.5518,72.7181,84262.0
2024-11-06 12:00:00,74.33,74.33,73.73,73.93,87869.0,72.7083,72.7083,72.1214,72.317,87869.0
2024-11-06 12:10:00,73.93,74.18,73.58,73.83,121452.0,72.317,72.5616,71.9747,72.2192,121452.0
2024-11-06 12:20:00,73.83,74.01,73.62,73.62,223893.0,72.2192,72.3953,72.0138,72.0138,223893.0
2024-11-06 12:30:00,73.63,73.9,73.53,73.68,44393.0,72.0236,72.2877,71.9258,72.0725,44393.0
2024-11-06 12:40:00,73.69,74.03,73.69,73.91,47983.0,72.0823,72.4149,72.0823,72.2975,47983.0
2024-11-06 12:50:00,73.87,73.92,73.59,73.68,44152.0,72.2583,72.3073,71.9845,72.0725,44152.0
2024-11-06 13:00:00,73.61,73.92,73.52,73.65,57364.0,72.004,72.3073,71.916,72.0431,57364.0
2024-11-06 13:10:00,73.66,73.75,73.48,73.61,83444.0,72.0529,72.141,71.8769,72.004,83444.0
2024-11-06 13:20:00,73.62,73.75,73.49,73.67,71730.0,72.0138,72.141,71.8866,72.0627,71730.0
2024-11-06 13:30:00,73.68,73.95,73.65,73.91,110739.0,72.0725,72.3366,72.0431,72.2975,110739.0
2024-11-06 13:40:00,73.91,74.12,73.8,73.87,100030.0,72.2975,72.5029,72.1899,72.2583,100030.0
2024-11-06 13:50:00,73.88,74.01,73.63,74.01,193339.0,72.2681,72.3953,72.0236,72.3953,193339.0
2024-11-06 14:00:00,74.01,74.29,73.95,74.1,99725.0,72.3953,72.6692,72.3366,72.4833,99725.0
2024-11-06 14:10:00,74.07,74.07,73.77,73.85,45856.0,72.454,72.454,72.1605,72.2388,45856.0
2024-11-06 14:20:00,73.84,74.12,73.83,74.09,74111.0,72.229,72.5029,72.2192,72.4735,74111.0
2024-11-06 14:30:00,74.09,74.11,73.92,73.92,74560.0,72.4735,72.4931,72.3073,72.3073,74560.0
2024-11-06 14:40:00,73.92,74.37,73.88,74.35,154967.0,72.3073,72.7474,72.2681,72.7279,154967.0
2024-11-06 14:50:00,74.34,74.39,74.17,74.39,94934.0,72.7181,72.767,72.5518,72.767,94934.0
2024-11-06 15:00:00,74.37,74.58,74.27,74.42,119588.0,72.7474,72.9529,72.6496,72.7963,119588.0
2024-11-06 15:10:00,74.4,74.47,74.15,74.21,200826.0,72.7768,72.8453,72.5322,72.5909,200826.0
2024-11-06 15:20:00,74.2,74.36,74.02,74.26,98064.0,72.5811,72.7377,72.4051,72.6398,98064.0
2024-11-06 15:30:00,74.27,74.28,73.96,74.04,242655.0,72.6496,72.6594,72.3464,72.4246,242655.0
2024-11-06 15:40:00,74.04,74.04,73.73,73.79,158053.0,72.4246,72.4246,72.1214,72.1801,158053.0
2024-11-06 15:50:00,73.72,73.86,73.54,73.78,703139.0,72.1116,72.2486,71.9355,72.1703,703139.0
2024-11-07 09:30:00,74.34,74.74,73.62,74.0,133819.0,72.7181,73.1094,72.0138,72.3855,133819.0
2024-11-07 09:40:00,74.05,74.88,73.97,74.54,43502.0,72.4344,73.2463,72.3562,72.9137,43502.0
2024-11-07 09:50:00,74.58,75.07,74.51,75.01,89179.0,72.9529,73.4322,72.8844,73.3735,89179.0
2024-11-07 10:00:00,74.97,75.23,74.86,75.06,89987.0,73.3343,73.5887,73.2267,73.4224,89987.0
2024-11-07 10:10:00,75.06,75.06,74.59,74.88,129369.0,73.4224,73.4224,72.9626,73.2463,129369.0
2024-11-07 10:20:00,74.88,74.88,74.49,74.72,114334.0,73.2463,73.2463,72.8648,73.0898,114334.0
2024-11-07 10:30:00,74.74,74.95,74.65,74.77,84798.0,73.1094,73.3148,73.0213,73.1387,84798.0
2024-11-07 10:40:00,74.79,74.79,74.57,74.65,88584.0,73.1583,73.1583,72.9431,73.0213,88584.0
2024-11-07 10:50:00,74.66,74.73,74.5,74.61,83892.0,73.0311,73.0996,72.8746,72.9822,83892.0
2024-11-07 11:00:00,74.61,74.72,74.41,74.6,111169.0,72.9822,73.0898,72.7866,72.9724,111169.0
2024-11-07 11:10:00,74.6,74.66,74.36,74.41,96589.0,72.9724,73.0311,72.7377,72.7866,96589.0
2024-11-07 11:20:00,74.42,74.63,74.41,74.45,84613.0,72.7963,73.0018,72.7866,72.8257,84613.0
2024-11-07 11:30:00,74.45,74.62,74.36,74.53,62650.0,72.8257,72.992,72.7377,72.9039,62650.0
2024-11-07 11:40:00,74.52,74.92,74.51,74.9,61258.0,72.8942,73.2854,72.8844,73.2659,61258.0
2024-11-07 11:50:00,74.9,74.91,74.62,74.62,44863.0,73.2659,73.2757,72.992,72.992,44863.0
2024-11-07 12:00:00,74.62,74.75,74.39,74.69,56332.0,72.992,73.1191,72.767,73.0605,56332.0
2024-11-07 12:10:00,74.67,74.68,74.46,74.64,48859.0,73.0409,73.0507,72.8355,73.0115,48859.0
2024-11-07 12:20:00,74.64,74.74,74.55,74.6,61465.0,73.0115,73.1094,72.9235,72.9724,61465.0
2024-11-07 12:30:00,74.61,74.65,74.48,74.49,47091.0,72.9822,73.0213,72.855,72.8648,47091.0
2024-11-07 12:40:00,74.48,74.59,74.46,74.48,46260.0,72.855,72.9626,72.8355,72.855,46260.0
2024-11-07 12:50:00,74.48,74.64,74.37,74.64,91029.0,72.855,73.0115,72.7474,73.0115,91029.0
2024-11-07 13:00:00,74.63,74.66,74.36,74.55,109556.0,73.0018,73.0311,72.7377,72.9235,109556.0
2024-11-07 13:10:00,74.54,74.72,74.49,74.69,57720.0,72.9137,73.0898,72.8648,73.0605,57720.0
2024-11-07 13:20:00,74.71,74.74,74.59,74.67,49120.0,73.08,73.1094,72.9626,73.0409,49120.0
2024-11-07 13:30:00,74.66,74.72,74.62,74.69,66944.0,73.0311,73.0898,72.992,73.0605,66944.0
2024-11-07 13:40:00,74.69,74.76,74.64,74.69,58968.0,73.0605,73.1289,73.0115,73.0605,58968.0
2024-11-07 13:50:00,74.7,74.83,74.5,74.56,50734.0,73.0702,73.1974,72.8746,72.9333,50734.0
2024-11-07 14:00:00,74.55,74.71,74.4,74.44,78436.0,72.9235,73.08,72.7768,72.8159,78436.0
2024-11-07 14:10:00,74.44,74.5,74.34,74.36,54699.0,72.8159,72.8746,72.7181,72.7377,54699.0
2024-11-07 14:20:00,74.38,74.42,74.26,74.37,52775.0,72.7572,72.7963,72.6398,72.7474,52775.0
2024-11-07 14:30:00,74.38,74.56,74.36,74.49,77754.0,72.7572,72.9333,72.7377,72.8648,77754.0
2024-11-07 14:40:00,74.48,74.52,74.24,74.47,88017.0,72.855,72.8942,72.6203,72.8453,88017.0
2024-11-07 14:50:00,74.48,74.58,74.39,74.58,67167.0,72.855,72.9529,72.767,72.9529,67167.0
2024-11-07 15:00:00,74.57,74.57,74.39,74.43,78898.0,72.9431,72.9431,72.767,72.8061,78898.0
2024-11-07 15:10:00,74.44,74.6,74.43,74.44,99251.0,72.8159,72.9724,72.8061,72.8159,99251.0
2024-11-07 15:20:00,74.45,74.56,74.36,74.36,85664.0,72.8257,72.9333,72.7377,72.7377,85664.0
2024-11-07 15:30:00,74.35,74.47,74.21,74.23,99168.0,72.7279,72.8453,72.5909,72.6105,99168.0
2024-11-07 15:40:00,74.22,74.41,74.22,74.37,149720.0,72.6007,72.7866,72.6007,72.7474,149720.0
2024-11-07 15:50:00,74.36,74.56,74.24,74.33,589239.0,72.7377,72.9333,72.6203,72.7083,589239.0
2024-11-08 09:30:00,73.22,73.53,72.42,72.42,144402.0,71.6225,71.9258,70.84,70.84,144402.0
2024-11-08 09:40:00,72.47,72.88,72.43,72.86,104524.0,70.8889,71.2899,70.8498,71.2704,104524.0
2024-11-08 09:50:00,72.85,72.85,72.47,72.57,44962.0,71.2606,71.2606,70.8889,70.9867,44962.0
2024-11-08 10:00:00,72.52,72.63,72.08,72.16,109118.0,70.9378,71.0454,70.5074,70.5857,109118.0
2024-11-08 10:10:00,72.17,72.4,72.1,72.15,88485.0,70.5954,70.8204,70.527,70.5759,88485.0
2024-11-08 10:20:00,72.13,72.53,72.12,72.5,56717.0,70.5563,70.9476,70.5465,70.9182,56717.0
2024-11-08 10:30:00,72.53,72.53,72.16,72.31,65494.0,70.9476,70.9476,70.5857,70.7324,65494.0
2024-11-08 10:40:00,72.32,72.43,72.18,72.42,61190.0,70.7422,70.8498,70.6052,70.84,61190.0
2024-11-08 10:50:00,72.42,72.58,72.39,72.51,68424.0,70.84,70.9965,70.8106,70.928,68424.0
2024-11-08 11:00:00,72.5,72.64,72.48,72.58,132898.0,70.9182,71.0552,70.8987,70.9965,132898.0
2024-11-08 11:10:00,72.6,72.75,72.49,72.75,53542.0,71.0161,71.1628,70.9085,71.1628,53542.0
2024-11-08 11:20:00,72.77,72.99,72.71,72.95,88913.0,71.1823,71.3975,71.1237,71.3584,88913.0
2024-11-08 11:30:00,72.94,72.95,72.6,72.67,51914.0,71.3486,71.3584,71.0161,71.0845,51914.0
2024-11-08 11:40:00,72.67,72.73,72.51,72.53,46973.0,71.0845,71.1432,70.928,70.9476,46973.0
2024-11-08 11:50:00,72.51,72.72,72.46,72.5,38060.0,70.928,71.1334,70.8791,70.9182,38060.0
2024-11-08 12:00:00,72.5,72.52,72.22,72.23,46731.0,70.9182,70.9378,70.6443,70.6541,46731.0
2024-11-08 12:10:00,72.23,72.25,72.12,72.2,115233.0,70.6541,70.6737,70.5465,70.6248,115233.0
2024-11-08 12:20:00,72.2,72.31,72.16,72.22,35229.0,70.6248,70.7324,70.5857,70.6443,35229.0
2024-11-08 12:30:00,72.23,72.4,72.21,72.22,30837.0,70.6541,70.8204,70.6346,70.6443,30837.0
2024-11-08 12:40:00,72.22,72.35,72.16,72.33,33294.0,70.6443,70.7715,70.5857,70.7519,33294.0
2024-11-08 12:50:00,72.34,72.49,72.32,72.47,44626.0,70.7617,70.9085,70.7422,70.8889,44626.0
2024-11-08 13:00:00,72.46,72.72,72.46,72.62,33721.0,70.8791,71.1334,70.8791,71.0356,33721.0
2024-11-08 13:10:00,72.61,72.65,72.43,72.44,51974.0,71.0258,71.065,70.8498,70.8595,51974.0
2024-11-08 13:20:00,72.45,72.57,72.44,72.55,27639.0,70.8693,70.9867,70.8595,70.9671,27639.0
2024-11-08 13:30:00,72.53,72.76,72.46,72.71,36100.0,70.9476,71.1726,70.8791,71.1237,36100.0
2024-11-08 13:40:00,72.71,72.79,72.68,72.75,48206.0,71.1237,71.2019,71.0943,71.1628,48206.0
2024-11-08 13:50:00,72.75,72.79,72.66,72.75,38262.0,71.1628,71.2019,71.0747,71.1628,38262.0
2024-11-08 14:00:00,72.75,72.92,72.75,72.87,26236.0,71.1628,71.3291,71.1628,71.2802,26236.0
2024-11-08 14:10:00,72.86,72.94,72.8,72.81,27511.0,71.2704,71.3486,71.2117,71.2215,27511.0
2024-11-08 14:20:00,72.81,73.02,72.73,73.02,65871.0,71.2215,71.4269,71.1432,71.4269,65871.0
2024-11-08 14:30:00,73.01,73.01,72.78,72.8,40264.0,71.4171,71.4171,71.1921,71.2117,40264.0
2024-11-08 14:40:00,72.79,72.8,72.59,72.63,48347.0,71.2019,71.2117,71.0063,71.0454,48347.0
2024-11-08 14:50:00,72.63,72.8,72.59,72.59,97943.0,71.0454,71.2117,71.0063,71.0063,97943.0
2024-11-08 15:00:00,72.59,72.65,72.5,72.65,73644.0,71.0063,71.065,70.9182,71.065,73644.0
2024-11-08 15:10:00,72.66,72.66,72.59,72.64,95890.0,71.0747,71.0747,71.0063,71.0552,95890.0
2024-11-08 15:20:00,72.64,72.7,72.59,72.67,52724.0,71.0552,71.1139,71.0063,71.0845,52724.0
2024-11-08 15:30:00,72.67,72.84,72.64,72.83,80252.0,71.0845,71.2508,71.0552,71.241,80252.0
2024-11-08 15:40:00,72.83,72.98,72.82,72.85,106665.0,71.241,71.3878,71.2313,71.2606,106665.0
2024-11-08 15:50:00,72.84,72.93,72.74,72.88,468764.0,71.2508,71.3389,71.153,71.2899,468764.0
2024-11-11 09:30:00,72.21,72.49,71.63,71.92,131351.0,70.6346,70.9085,70.0672,70.3509,131351.0
2024-11-11 09:40:00,71.9,71.93,71.05,71.06,95494.0,70.3313,70.3607,69.4999,69.5097,95494.0
2024-11-11 09:50:00,71.1,71.13,70.82,70.88,115326.0,69.5488,69.5781,69.2749,69.3336,115326.0
2024-11-11 10:00:00,70.87,71.17,70.81,71.05,100327.0,69.3238,69.6173,69.2651,69.4999,100327.0
2024-11-11 10:10:00,71.1,71.2,70.81,70.83,72695.0,69.5488,69.6466,69.2651,69.2847,72695.0
2024-11-11 10:20:00,70.83,70.98,70.77,70.79,50267.0,69.2847,69.4314,69.226,69.2455,50267.0
2024-11-11 10:30:00,70.77,70.95,70.77,70.9,70759.0,69.226,69.4021,69.226,69.3531,70759.0
2024-11-11 10:40:00,70.92,70.95,70.55,70.6,44153.0,69.3727,69.4021,69.0108,69.0597,44153.0
2024-11-11 10:50:00,70.58,70.73,70.49,70.68,48706.0,69.0401,69.1869,68.9521,69.1379,48706.0
2024-11-11 11:00:00,70.68,70.69,70.25,70.27,141345.0,69.1379,69.1477,68.7173,68.7369,141345.0
2024-11-11 11:10:00,70.27,70.3,70.16,70.2,57671.0,68.7369,68.7662,68.6293,68.6684,57671.0
2024-11-11 11:20:00,70.22,70.23,69.95,69.95,89527.0,68.688,68.6978,68.4239,68.4239,89527.0
2024-11-11 11:30:00,69.95,69.98,69.8,69.9,53118.0,68.4239,68.4532,68.2771,68.375,53118.0
2024-11-11 11:40:00,69.91,69.91,69.68,69.86,59956.0,68.3847,68.3847,68.1598,68.3358,59956.0
2024-11-11 11:50:00,69.86,69.98,69.73,69.74,108945.0,68.3358,68.4532,68.2087,68.2185,108945.0
2024-11-11 12:00:00,69.74,69.74,69.51,69.51,56108.0,68.2185,68.2185,67.9935,67.9935,56108.0
2024-11-11 12:10:00,69.52,69.52,69.29,69.4,97570.0,68.0033,68.0033,67.7783,67.8859,97570.0
2024-11-11 12:20:00,69.41,69.52,69.36,69.51,85283.0,67.8956,68.0033,67.8467,67.9935,85283.0
2024-11-11 12:30:00,69.51,69.68,69.5,69.53,87652.0,67.9935,68.1598,67.9837,68.013,87652.0
2024-11-11 12:40:00,69.53,69.64,69.48,69.56,45563.0,68.013,68.1206,67.9641,68.0424,45563.0
2024-11-11 12:50:00,69.56,69.61,69.47,69.52,42042.0,68.0424,68.0913,67.9543,68.0033,42042.0
2024-11-11 13:00:00,69.51,69.51,69.13,69.23,91210.0,67.9935,67.9935,67.6218,67.7196,91210.0
2024-11-11 13:10:00,69.22,69.24,69.06,69.23,31468.0,67.7098,67.7294,67.5533,67.7196,31468.0
2024-11-11 13:20:00,69.23,69.24,68.99,69.1,46753.0,67.7196,67.7294,67.4848,67.5924,46753.0
2024-11-11 13:30:00,69.09,69.31,69.06,69.16,32482.0,67.5826,67.7978,67.5533,67.6511,32482.0
2024-11-11 13:40:00,69.16,69.19,69.02,69.13,29131.0,67.6511,67.6804,67.5142,67.6218,29131.0
2024-11-11 13:50:00,69.13,69.17,69.08,69.11,29179.0,67.6218,67.6609,67.5728,67.6022,29179.0
2024-11-11 14:00:00,69.12,69.14,69.02,69.08,32790.0,67.612,67.6315,67.5142,67.5728,32790.0
2024-11-11 14:10:00,69.08,69.32,69.08,69.32,74996.0,67.5728,67.8076,67.5728,67.8076,74996.0
2024-11-11 14:20:00,69.32,69.34,69.12,69.17,52979.0,67.8076,67.8272,67.612,67.6609,52979.0
2024-11-11 14:30:00,69.17,69.31,69.14,69.31,40422.0,67.6609,67.7978,67.6315,67.7978,40422.0
2024-11-11 14:40:00,69.31,69.45,69.26,69.45,31793.0,67.7978,67.9348,67.7489,67.9348,31793.0
2024-11-11 14:50:00,69.45,69.67,69.45,69.67,94652.0,67.9348,68.15,67.9348,68.15,94652.0
2024-11-11 15:00:00,69.67,69.92,69.66,69.9,48705.0,68.15,68.3945,68.1402,68.375,48705.0
2024-11-11 15:10:00,69.9,70.07,69.85,70.06,61158.0,68.375,68.5413,68.3261,68.5315,61158.0
2024-11-11 15:20:00,70.06,70.14,70.03,70.1,46060.0,68.5315,68.6097,68.5021,68.5706,46060.0
2024-11-11 15:30:00,70.07,70.09,69.88,70.06,114464.0,68.5413,68.5608,68.3554,68.5315,114464.0
2024-11-11 15:40:00,70.07,70.09,69.76,69.77,161924.0,68.5413,68.5608,68.238,68.2478,161924.0
2024-11-11 15:50:00,69.78,69.95,69.58,69.87,501554.0,68.2576,68.4239,68.0619,68.3456,501554.0
2024-11-12 09:30:00,69.13,69.62,68.74,69.21,227866.0,67.6218,68.1011,67.2403,67.7,227866.0
2024-11-12 09:40:00,69.15,69.57,69.02,69.14,95820.0,67.6413,68.0522,67.5142,67.6315,95820.0
2024-11-12 09:50:00,69.14,69.31,68.91,69.25,79076.0,67.6315,67.7978,67.4066,67.7391,79076.0
2024-11-12 10:00:00,69.3,69.3,68.77,68.93,111042.0,67.788,67.788,67.2696,67.4261,111042.0
2024-11-12 10:10:00,68.91,69.02,68.88,68.9,53034.0,67.4066,67.5142,67.3772,67.3968,53034.0
2024-11-12 10:20:00,68.9,68.92,68.57,68.65,139702.0,67.3968,67.4163,67.074,67.1522,139702.0
2024-11-12 10:30:00,68.65,68.71,68.1,68.17,116258.0,67.1522,67.2109,66.6142,66.6827,116258.0
2024-11-12 10:40:00,68.17,68.17,67.85,67.87,87828.0,66.6827,66.6827,66.3697,66.3892,87828.0
2024-11-12 10:50:00,67.86,68.03,67.6,67.7,254332.0,66.3795,66.5458,66.1251,66.223,254332.0
2024-11-12 11:00:00,67.69,67.75,67.26,67.34,146387.0,66.2132,66.2719,65.7926,65.8708,146387.0
2024-11-12 11:10:00,67.34,67.58,67.29,67.58,77786.0,65.8708,66.1056,65.8219,66.1056,77786.0
2024-11-12 11:20:00,67.58,67.7,67.45,67.66,126190.0,66.1056,66.223,65.9784,66.1838,126190.0
2024-11-12 11:30:00,67.66,67.78,67.46,67.49,166165.0,66.1838,66.3012,65.9882,66.0175,166165.0
2024-11-12 11:40:00,67.49,67.51,67.19,67.25,144891.0,66.0175,66.0371,65.7241,65.7828,144891.0
2024-11-12 11:50:00,67.27,67.38,67.0,67.07,121183.0,65.8023,65.9099,65.5382,65.6067,121183.0
2024-11-12 12:00:00,67.06,67.26,67.04,67.09,51422.0,65.5969,65.7926,65.5774,65.6263,51422.0
2024-11-12 12:10:00,67.08,67.12,66.94,67.05,85697.0,65.6165,65.6556,65.4795,65.5871,85697.0
2024-11-12 12:20:00,67.06,67.07,66.88,67.06,97818.0,65.5969,65.6067,65.4208,65.5969,97818.0
2024-11-12 12:30:00,67.06,67.09,66.83,66.9,79467.0,65.5969,65.6263,65.3719,65.4404,79467.0
2024-11-12 12:40:00,66.87,66.91,66.59,66.6,80531.0,65.4111,65.4502,65.1372,65.147,80531.0
2024-11-12 12:50:00,66.6,66.63,66.08,66.23,264385.0,65.147,65.1763,64.6383,64.785,264385.0
2024-11-12 13:00:00,66.22,66.46,66.14,66.42,96509.0,64.7752,65.01,64.697,64.9709,96509.0
2024-11-12 13:10:00,66.43,66.73,66.41,66.73,67077.0,64.9807,65.2741,64.9611,65.2741,67077.0
2024-11-12 13:20:00,66.73,66.74,66.54,66.64,93751.0,65.2741,65.2839,65.0883,65.1861,93751.0
2024-11-12 13:30:00,66.65,66.84,66.53,66.58,61822.0,65.1959,65.3817,65.0785,65.1274,61822.0
2024-11-12 13:40:00,66.59,66.74,66.44,66.66,147846.0,65.1372,65.2839,64.9904,65.2056,147846.0
2024-11-12 13:50:00,66.67,66.7,66.57,66.61,73897.0,65.2154,65.2448,65.1176,65.1567,73897.0
2024-11-12 14:00:00,66.61,66.88,66.59,66.88,114230.0,65.1567,65.4208,65.1372,65.4208,114230.0
2024-11-12 14:10:00,66.86,66.92,66.76,66.89,107750.0,65.4013,65.46,65.3035,65.4306,107750.0
2024-11-12 14:20:00,66.89,66.94,66.73,66.75,71663.0,65.4306,65.4795,65.2741,65.2937,71663.0
2024-11-12 14:30:00,66.76,67.12,66.76,67.03,119482.0,65.3035,65.6556,65.3035,65.5676,119482.0
2024-11-12 14:40:00,67.02,67.18,66.95,67.11,86207.0,65.5578,65.7143,65.4893,65.6458,86207.0
2024-11-12 14:50:00,67.11,67.25,67.1,67.25,93479.0,65.6458,65.7828,65.636,65.7828,93479.0
2024-11-12 15:00:00,67.26,67.67,67.26,67.43,100407.0,65.7926,66.1936,65.7926,65.9588,100407.0
2024-11-12 15:10:00,67.44,67.54,67.41,67.52,101300.0,65.9686,66.0664,65.9393,66.0469,101300.0
2024-11-12 15:20:00,67.53,67.64,67.38,67.53,238295.0,66.0567,66.1643,65.9099,66.0567,238295.0
2024-11-12 15:30:00,67.54,67.71,67.48,67.66,144513.0,66.0664,66.2327,66.0078,66.1838,144513.0
2024-11-12 15:40:00,67.64,67.77,67.52,67.61,203219.0,66.1643,66.2914,66.0469,66.1349,203219.0
2024-11-12 15:50:00,67.59,67.59,67.18,67.29,744012.0,66.1154,66.1154,65.7143,65.8219,744012.0
2024-11-13 09:30:00,66.73,66.98,66.21,66.73,86695.0,65.2741,65.5187,64.7655,65.2741,86695.0
2024-11-13 09:40:00,66.74,66.86,66.48,66.58,94489.0,65.2839,65.4013,65.0296,65.1274,94489.0
2024-11-13 09:50:00,66.54,66.73,66.39,66.68,75901.0,65.0883,65.2741,64.9415,65.2252,75901.0
2024-11-13 10:00:00,66.69,66.69,66.33,66.43,55467.0,65.235,65.235,64.8828,64.9807,55467.0
2024-11-13 10:10:00,66.49,66.56,66.37,66.38,35005.0,65.0394,65.1078,64.922,64.9318,35005.0
2024-11-13 10:20:00,66.38,66.45,66.1,66.16,160319.0,64.9318,65.0002,64.6579,64.7166,160319.0
2024-11-13 10:30:00,66.17,66.47,66.13,66.17,78614.0,64.7263,65.0198,64.6872,64.7263,78614.0
2024-11-13 10:40:00,66.17,66.19,65.98,66.17,156765.0,64.7263,64.7459,64.5405,64.7263,156765.0
2024-11-13 10:50:00,66.17,66.24,65.98,66.03,88712.0,64.7263,64.7948,64.5405,64.5894,88712.0
2024-11-13 11:00:00,66.02,66.03,65.56,65.77,107862.0,64.5796,64.5894,64.1296,64.3351,107862.0
2024-11-13 11:10:00,65.77,66.0,65.77,65.87,60684.0,64.3351,64.56,64.3351,64.4329,60684.0
2024-11-13 11:20:00,65.87,66.11,65.8,66.0,46925.0,64.4329,64.6676,64.3644,64.56,46925.0
2024-11-13 11:30:00,65.98,66.17,65.93,66.16,46865.0,64.5405,64.7263,64.4916,64.7166,46865.0
2024-11-13 11:40:00,66.15,66.5,66.08,66.49,110974.0,64.7068,65.0491,64.6383,65.0394,110974.0
2024-11-13 11:50:00,66.48,66.53,66.36,66.43,119700.0,65.0296,65.0785,64.9122,64.9807,119700.0
2024-11-13 12:00:00,66.41,66.54,66.3,66.48,77775.0,64.9611,65.0883,64.8535,65.0296,77775.0
2024-11-13 12:10:00,66.48,66.58,66.35,66.35,95686.0,65.0296,65.1274,64.9024,64.9024,95686.0
2024-11-13 12:20:00,66.37,66.4,66.26,66.39,77329.0,64.922,64.9513,64.8144,64.9415,77329.0
2024-11-13 12:30:00,66.4,66.56,66.33,66.53,50306.0,64.9513,65.1078,64.8828,65.0785,50306.0
2024-11-13 12:40:00,66.54,66.62,66.5,66.53,45426.0,65.0883,65.1665,65.0491,65.0785,45426.0
2024-11-13 12:50:00,66.53,66.76,66.53,66.74,34719.0,65.0785,65.3035,65.0785,65.2839,34719.0
2024-11-13 13:00:00,66.75,66.96,66.75,66.9,37129.0,65.2937,65.4991,65.2937,65.4404,37129.0
2024-11-13 13:10:00,66.9,67.05,66.9,66.95,48882.0,65.4404,65.5871,65.4404,65.4893,48882.0
2024-11-13 13:20:00,66.95,66.96,66.78,66.85,86760.0,65.4893,65.4991,65.323,65.3915,86760.0
2024-11-13 13:30:00,66.84,67.0,66.8,66.85,104741.0,65.3817,65.5382,65.3426,65.3915,104741.0
2024-11-13 13:40:00,66.84,67.06,66.83,67.05,41359.0,65.3817,65.5969,65.3719,65.5871,41359.0
2024-11-13 13:50:00,67.05,67.07,66.83,66.86,38694.0,65.5871,65.6067,65.3719,65.4013,38694.0
2024-11-13 14:00:00,66.85,66.93,66.78,66.84,120823.0,65.3915,65.4698,65.323,65.3817,120823.0
2024-11-13 14:10:00,66.84,67.02,66.82,66.94,48970.0,65.3817,65.5578,65.3622,65.4795,48970.0
2024-11-13 14:20:00,66.92,67.0,66.84,66.86,38688.0,65.46,65.5382,65.3817,65.4013,38688.0
2024-11-13 14:30:00,66.85,66.9,66.76,66.76,46579.0,65.3915,65.4404,65.3035,65.3035,46579.0
2024-11-13 14:40:00,66.76,66.79,66.63,66.65,50139.0,65.3035,65.3328,65.1763,65.1959,50139.0
2024-11-13 14:50:00,66.65,66.78,66.63,66.69,73875.0,65.1959,65.323,65.1763,65.235,73875.0
2024-11-13 15:00:00,66.68,66.77,66.55,66.58,85683.0,65.2252,65.3132,65.098,65.1274,85683.0
2024-11-13 15:10:00,66.58,66.61,66.42,66.47,72194.0,65.1274,65.1567,64.9709,65.0198,72194.0
2024-11-13 15:20:00,66.47,66.57,66.35,66.53,85838.0,65.0198,65.1176,64.9024,65.0785,85838.0
2024-11-13 15:30:00,66.52,66.74,66.39,66.7,182057.0,65.0687,65.2839,64.9415,65.2448,182057.0
2024-11-13 15:40:00,66.7,66.74,66.5,66.52,143918.0,65.2448,65.2839,65.0491,65.0687,143918.0
2024-11-13 15:50:00,66.5,66.66,66.39,66.58,500555.0,65.0491,65.2056,64.9415,65.1274,500555.0
2024-11-14 09:30:00,67.03,67.49,66.87,66.9,222813.0,65.5676,66.0175,65.4111,65.4404,222813.0
2024-11-14 09:40:00,66.92,66.99,66.44,66.56,108074.0,65.46,65.5284,64.9904,65.1078,108074.0
2024-11-14 09:50:00,66.56,66.83,66.25,66.33,66694.0,65.1078,65.3719,64.8046,64.8828,66694.0
2024-11-14 10:00:00,66.3,66.36,66.04,66.04,70934.0,64.8535,64.9122,64.5992,64.5992,70934.0
2024-11-14 10:10:00,66.04,66.31,66.02,66.13,41463.0,64.5992,64.8633,64.5796,64.6872,41463.0
2024-11-14 10:20:00,66.21,66.42,66.2,66.25,116812.0,64.7655,64.9709,64.7557,64.8046,116812.0
2024-11-14 10:30:00,66.25,66.39,66.2,66.32,72079.0,64.8046,64.9415,64.7557,64.8731,72079.0
2024-11-14 10:40:00,66.31,66.31,66.18,66.27,34993.0,64.8633,64.8633,64.7361,64.8242,34993.0
2024-11-14 10:50:00,66.27,66.39,66.18,66.37,90712.0,64.8242,64.9415,64.7361,64.922,90712.0
2024-11-14 11:00:00,66.37,66.56,66.37,66.51,166656.0,64.922,65.1078,64.922,65.0589,166656.0
2024-11-14 11:10:00,66.52,66.55,66.28,66.31,35882.0,65.0687,65.098,64.8339,64.8633,35882.0
2024-11-14 11:20:00,66.33,66.36,66.22,66.3,37147.0,64.8828,64.9122,64.7752,64.8535,37147.0
2024-11-14 11:30:00,66.29,66.29,66.14,66.2,28454.0,64.8437,64.8437,64.697,64.7557,28454.0
2024-11-14 11:40:00,66.2,66.21,66.03,66.06,35667.0,64.7557,64.7655,64.5894,64.6187,35667.0
2024-11-14 11:50:00,66.07,66.09,65.89,65.93,55544.0,64.6285,64.6481,64.4524,64.4916,55544.0
2024-11-14 12:00:00,65.91,66.01,65.85,65.94,25972.0,64.472,64.5698,64.4133,64.5014,25972.0
2024-11-14 12:10:00,65.94,65.97,65.83,65.85,18727.0,64.5014,64.5307,64.3938,64.4133,18727.0
2024-11-14 12:20:00,65.86,65.88,65.7,65.82,43988.0,64.4231,64.4427,64.2666,64.384,43988.0
2024-11-14 12:30:00,65.8,65.95,65.67,65.93,31978.0,64.3644,64.5111,64.2372,64.4916,31978.0
2024-11-14 12:40:00,65.92,66.0,65.85,65.89,50434.0,64.4818,64.56,64.4133,64.4524,50434.0
2024-11-14 12:50:00,65.88,66.08,65.87,66.06,52104.0,64.4427,64.6383,64.4329,64.6187,52104.0
2024-11-14 13:00:00,66.05,66.11,66.01,66.06,32609.0,64.609,64.6676,64.5698,64.6187,32609.0
2024-11-14 13:10:00,66.08,66.13,65.95,66.01,40571.0,64.6383,64.6872,64.5111,64.5698,40571.0
2024-11-14 13:20:00,66.03,66.18,65.99,66.09,36276.0,64.5894,64.7361,64.5503,64.6481,36276.0
2024-11-14 13:30:00,66.09,66.19,66.08,66.17,26636.0,64.6481,64.7459,64.6383,64.7263,26636.0
2024-11-14 13:40:00,66.15,66.23,65.95,65.97,53961.0,64.7068,64.785,64.5111,64.5307,53961.0
2024-11-14 13:50:00,65.97,66.03,65.56,65.57,51411.0,64.5307,64.5894,64.1296,64.1394,51411.0
2024-11-14 14:00:00,65.57,65.94,65.56,65.81,72470.0,64.1394,64.5014,64.1296,64.3742,72470.0
2024-11-14 14:10:00,65.81,65.94,65.79,65.91,66114.0,64.3742,64.5014,64.3546,64.472,66114.0
2024-11-14 14:20:00,65.91,65.91,65.77,65.9,49689.0,64.472,64.472,64.3351,64.4622,49689.0
2024-11-14 14:30:00,65.88,65.94,65.8,65.93,55738.0,64.4427,64.5014,64.3644,64.4916,55738.0
2024-11-14 14:40:00,65.94,66.05,65.92,65.92,39855.0,64.5014,64.609,64.4818,64.4818,39855.0
2024-11-14 14:50:00,65.92,66.03,65.89,65.93,52956.0,64.4818,64.5894,64.4524,64.4916,52956.0
2024-11-14 15:00:00,65.9,65.93,65.63,65.66,51415.0,64.4622,64.4916,64.1981,64.2275,51415.0
2024-11-14 15:10:00,65.67,65.81,65.62,65.78,56324.0,64.2372,64.3742,64.1883,64.3448,56324.0
2024-11-14 15:20:00,65.78,65.79,65.67,65.7,69389.0,64.3448,64.3546,64.2372,64.2666,69389.0
2024-11-14 15:30:00,65.7,65.73,65.56,65.65,91647.0,64.2666,64.2959,64.1296,64.2177,91647.0
2024-11-14 15:40:00,65.65,65.65,65.5,65.6,196068.0,64.2177,64.2177,64.071,64.1688,196068.0
2024-11-14 15:50:00,65.58,65.72,65.48,65.61,420251.0,64.1492,64.2862,64.0514,64.1786,420251.0
2024-11-15 09:30:00,64.89,65.07,64.28,64.31,305212.0,63.4743,63.6503,62.8776,62.9069,305212.0
2024-11-15 09:40:00,64.3,64.85,64.28,64.8,115040.0,62.8971,63.4351,62.8776,63.3862,115040.0
2024-11-15 09:50:00,64.77,65.04,64.64,64.67,71312.0,63.3569,63.621,63.2297,63.2591,71312.0
2024-11-15 10:00:00,64.66,64.94,64.59,64.67,71448.0,63.2493,63.5232,63.1808,63.2591,71448.0
2024-11-15 10:10:00,64.67,64.79,64.48,64.52,92528.0,63.2591,63.3764,63.0732,63.1123,92528.0
2024-11-15 10:20:00,64.52,64.59,64.27,64.36,85439.0,63.1123,63.1808,62.8678,62.9558,85439.0
2024-11-15 10:30:00,64.35,64.42,64.11,64.14,109349.0,62.946,63.0145,62.7113,62.7406,109349.0
2024-11-15 10:40:00,64.14,64.24,63.85,63.86,111003.0,62.7406,62.8384,62.457,62.4667,111003.0
2024-11-15 10:50:00,63.85,64.03,63.69,63.82,113507.0,62.457,62.633,62.3004,62.4276,113507.0
2024-11-15 11:00:00,63.82,63.82,63.57,63.69,136069.0,62.4276,62.4276,62.1831,62.3004,136069.0
2024-11-15 11:10:00,63.7,63.98,63.64,63.94,78909.0,62.3102,62.5841,62.2515,62.545,78909.0
2024-11-15 11:20:00,63.94,64.05,63.86,63.88,44013.0,62.545,62.6526,62.4667,62.4863,44013.0
2024-11-15 11:30:00,63.88,63.93,63.64,63.65,43798.0,62.4863,62.5352,62.2515,62.2613,43798.0
2024-11-15 11:40:00,63.64,63.76,63.48,63.68,81363.0,62.2515,62.3689,62.095,62.2907,81363.0
2024-11-15 11:50:00,63.7,63.71,63.48,63.53,79406.0,62.3102,62.32,62.095,62.1439,79406.0
2024-11-15 12:00:00,63.54,63.58,63.43,63.56,66817.0,62.1537,62.1928,62.0461,62.1733,66817.0
2024-11-15 12:10:00,63.56,63.58,63.3,63.37,94603.0,62.1733,62.1928,61.919,61.9874,94603.0
2024-11-15 12:20:00,63.4,63.55,63.34,63.5,58738.0,62.0168,62.1635,61.9581,62.1146,58738.0
2024-11-15 12:30:00,63.5,63.66,63.47,63.61,51071.0,62.1146,62.2711,62.0852,62.2222,51071.0
2024-11-15 12:40:00,63.61,63.66,63.54,63.59,62010.0,62.2222,62.2711,62.1537,62.2026,62010.0
2024-11-15 12:50:00,63.58,63.66,63.51,63.62,136520.0,62.1928,62.2711,62.1244,62.232,136520.0
2024-11-15 13:00:00,63.62,63.62,63.41,63.43,68606.0,62.232,62.232,62.0266,62.0461,68606.0
2024-11-15 13:10:00,63.42,63.52,63.4,63.47,50027.0,62.0363,62.1342,62.0168,62.0852,50027.0
2024-11-15 13:20:00,63.46,63.51,63.38,63.39,50059.0,62.0755,62.1244,61.9972,62.007,50059.0
2024-11-15 13:30:00,63.39,63.6,63.37,63.59,34770.0,62.007,62.2124,61.9874,62.2026,34770.0
2024-11-15 13:40:00,63.58,63.6,63.41,63.42,71424.0,62.1928,62.2124,62.0266,62.0363,71424.0
2024-11-15 13:50:00,63.42,63.46,63.3,63.36,24947.0,62.0363,62.0755,61.919,61.9776,24947.0
2024-11-15 14:00:00,63.34,63.41,63.19,63.2,44851.0,61.9581,62.0266,61.8114,61.8211,44851.0
2024-11-15 14:10:00,63.19,63.29,63.13,63.26,91139.0,61.8114,61.9092,61.7527,61.8798,91139.0
2024-11-15 14:20:00,63.26,63.32,63.18,63.24,67723.0,61.8798,61.9385,61.8016,61.8603,67723.0
2024-11-15 14:30:00,63.25,63.25,63.07,63.23,59364.0,61.87,61.87,61.694,61.8505,59364.0
2024-11-15 14:40:00,63.23,63.52,63.21,63.44,142923.0,61.8505,62.1342,61.8309,62.0559,142923.0
2024-11-15 14:50:00,63.44,63.47,63.32,63.32,48108.0,62.0559,62.0852,61.9385,61.9385,48108.0
2024-11-15 15:00:00,63.32,63.37,63.1,63.11,85476.0,61.9385,61.9874,61.7233,61.7331,85476.0
2024-11-15 15:10:00,63.11,63.31,63.09,63.23,108267.0,61.7331,61.9287,61.7135,61.8505,108267.0
2024-11-15 15:20:00,63.24,63.3,63.2,63.25,155113.0,61.8603,61.919,61.8211,61.87,155113.0
2024-11-15 15:30:00,63.25,63.29,63.16,63.18,228365.0,61.87,61.9092,61.782,61.8016,228365.0
2024-11-15 15:40:00,63.18,63.28,63.16,63.18,266483.0,61.8016,61.8994,61.782,61.8016,266483.0
2024-11-15 15:50:00,63.17,63.27,62.62,62.84,1543563.0,61.7918,61.8896,61.2538,61.469,1543563.0
2024-11-18 09:30:00,63.19,64.2,62.96,64.19,231348.0,61.8114,62.7993,61.5864,62.7895,231348.0
2024-11-18 09:40:00,64.12,64.14,63.58,63.64,179089.0,62.7211,62.7406,62.1928,62.2515,179089.0
2024-11-18 09:50:00,63.64,63.64,63.21,63.3,36879.0,62.2515,62.2515,61.8309,61.919,36879.0
2024-11-18 10:00:00,63.3,63.36,63.17,63.24,88380.0,61.919,61.9776,61.7918,61.8603,88380.0
2024-11-18 10:10:00,63.24,63.43,63.01,63.37,100097.0,61.8603,62.0461,61.6353,61.9874,100097.0
2024-11-18 10:20:00,63.38,63.75,63.34,63.71,186279.0,61.9972,62.3591,61.9581,62.32,186279.0
2024-11-18 10:30:00,63.7,64.14,63.65,64.08,189106.0,62.3102,62.7406,62.2613,62.6819,189106.0
2024-11-18 10:40:00,64.08,64.08,63.85,63.85,152023.0,62.6819,62.6819,62.457,62.457,152023.0
2024-11-18 10:50:00,63.83,64.11,63.8,64.11,76230.0,62.4374,62.7113,62.408,62.7113,76230.0
2024-11-18 11:00:00,64.09,64.36,64.02,64.36,62452.0,62.6917,62.9558,62.6232,62.9558,62452.0
2024-11-18 11:10:00,64.37,64.41,64.26,64.38,64004.0,62.9656,63.0047,62.858,62.9754,64004.0
2024-11-18 11:20:00,64.39,64.52,64.32,64.36,82264.0,62.9852,63.1123,62.9167,62.9558,82264.0
2024-11-18 11:30:00,64.41,64.54,64.35,64.43,71769.0,63.0047,63.1319,62.946,63.0243,71769.0
2024-11-18 11:40:00,64.47,64.49,64.26,64.27,67084.0,63.0634,63.083,62.858,62.8678,67084.0
2024-11-18 11:50:00,64.29,64.39,64.1,64.1,138788.0,62.8874,62.9852,62.7015,62.7015,138788.0
2024-11-18 12:00:00,64.11,64.21,64.06,64.06,124251.0,62.7113,62.8091,62.6624,62.6624,124251.0
2024-11-18 12:10:00,64.06,64.27,64.02,64.24,53351.0,62.6624,62.8678,62.6232,62.8384,53351.0
2024-11-18 12:20:00,64.24,64.46,64.22,64.39,46844.0,62.8384,63.0536,62.8189,62.9852,46844.0
2024-11-18 12:30:00,64.39,64.63,64.34,64.57,102429.0,62.9852,63.2199,62.9363,63.1612,102429.0
2024-11-18 12:40:00,64.57,64.73,64.54,64.66,49440.0,63.1612,63.3178,63.1319,63.2493,49440.0
2024-11-18 12:50:00,64.66,64.75,64.62,64.64,77277.0,63.2493,63.3373,63.2102,63.2297,77277.0
2024-11-18 13:00:00,64.63,65.0,64.56,65.0,95769.0,63.2199,63.5819,63.1515,63.5819,95769.0
2024-11-18 13:10:00,64.98,65.0,64.91,64.93,52271.0,63.5623,63.5819,63.4938,63.5134,52271.0
2024-11-18 13:20:00,64.94,65.02,64.83,64.98,42742.0,63.5232,63.6014,63.4156,63.5623,42742.0
2024-11-18 13:30:00,65.0,65.02,64.75,64.78,51830.0,63.5819,63.6014,63.3373,63.3667,51830.0
2024-11-18 13:40:00,64.78,64.86,64.66,64.72,52202.0,63.3667,63.4449,63.2493,63.308,52202.0
2024-11-18 13:50:00,64.73,64.83,64.7,64.75,48477.0,63.3178,63.4156,63.2884,63.3373,48477.0
2024-11-18 14:00:00,64.75,64.92,64.72,64.79,58178.0,63.3373,63.5036,63.308,63.3764,58178.0
2024-11-18 14:10:00,64.79,64.83,64.65,64.7,47008.0,63.3764,63.4156,63.2395,63.2884,47008.0
2024-11-18 14:20:00,64.7,64.74,64.59,64.68,48966.0,63.2884,63.3275,63.1808,63.2688,48966.0
2024-11-18 14:30:00,64.68,64.76,64.6,64.7,55893.0,63.2688,63.3471,63.1906,63.2884,55893.0
2024-11-18 14:40:00,64.7,64.73,64.64,64.7,52866.0,63.2884,63.3178,63.2297,63.2884,52866.0
2024-11-18 14:50:00,64.71,64.8,64.7,64.72,76541.0,63.2982,63.3862,63.2884,63.308,76541.0
2024-11-18 15:00:00,64.71,64.89,64.67,64.87,72297.0,63.2982,63.4743,63.2591,63.4547,72297.0
2024-11-18 15:10:00,64.87,64.97,64.84,64.92,89741.0,63.4547,63.5525,63.4254,63.5036,89741.0
2024-11-18 15:20:00,64.93,64.98,64.9,64.94,53407.0,63.5134,63.5623,63.484,63.5232,53407.0
2024-11-18 15:30:00,64.95,65.1,64.92,65.07,104104.0,63.533,63.6797,63.5036,63.6503,104104.0
2024-11-18 15:40:00,65.07,65.19,65.01,65.17,97810.0,63.6503,63.7677,63.5916,63.7482,97810.0
2024-11-18 15:50:00,65.17,65.32,64.85,65.25,847624.0,63.7482,63.8949,63.4351,63.8264,847624.0
2024-11-19 09:30:00,64.69,65.18,64.46,64.91,192179.0,63.2786,63.7579,63.0536,63.4938,192179.0
2024-11-19 09:40:00,64.94,65.24,64.76,64.9,92128.0,63.5232,63.8166,63.3471,63.484,92128.0
2024-11-19 09:50:00,64.88,65.07,64.68,65.01,142165.0,63.4645,63.6503,63.2688,63.5916,142165.0
2024-11-19 10:00:00,65.0,65.12,64.76,65.08,175531.0,63.5819,63.6992,63.3471,63.6601,175531.0
2024-11-19 10:10:00,65.07,65.11,64.78,64.84,95180.0,63.6503,63.6895,63.3667,63.4254,95180.0
2024-11-19 10:20:00,64.84,64.94,64.76,64.92,71683.0,63.4254,63.5232,63.3471,63.5036,71683.0
2024-11-19 10:30:00,64.91,65.05,64.83,64.98,156385.0,63.4938,63.6308,63.4156,63.5623,156385.0
2024-11-19 10:40:00,64.98,65.0,64.64,64.73,73129.0,63.5623,63.5819,63.2297,63.3178,73129.0
2024-11-19 10:50:00,64.72,64.73,64.53,64.54,127909.0,63.308,63.3178,63.1221,63.1319,127909.0
2024-11-19 11:00:00,64.52,64.53,64.02,64.05,92407.0,63.1123,63.1221,62.6232,62.6526,92407.0
2024-11-19 11:10:00,64.05,64.16,63.8,63.99,143814.0,62.6526,62.7602,62.408,62.5939,143814.0
2024-11-19 11:20:00,63.99,64.25,63.83,64.19,96832.0,62.5939,62.8482,62.4374,62.7895,96832.0
2024-11-19 11:30:00,64.2,64.2,63.87,63.88,55858.0,62.7993,62.7993,62.4765,62.4863,55858.0
2024-11-19 11:40:00,63.9,63.96,63.78,63.85,52623.0,62.5059,62.5646,62.3885,62.457,52623.0
2024-11-19 11:50:00,63.83,63.86,63.71,63.81,67258.0,62.4374,62.4667,62.32,62.4178,67258.0
2024-11-19 12:00:00,63.82,63.91,63.78,63.84,59141.0,62.4276,62.5156,62.3885,62.4472,59141.0
2024-11-19 12:10:00,63.83,63.85,63.74,63.78,89392.0,62.4374,62.457,62.3494,62.3885,89392.0
2024-11-19 12:20:00,63.77,63.85,63.66,63.84,68126.0,62.3787,62.457,62.2711,62.4472,68126.0
2024-11-19 12:30:00,63.84,64.07,63.81,64.03,66954.0,62.4472,62.6722,62.4178,62.633,66954.0
2024-11-19 12:40:00,64.03,64.08,63.88,63.89,90004.0,62.633,62.6819,62.4863,62.4961,90004.0
2024-11-19 12:50:00,63.89,64.04,63.89,63.96,36798.0,62.4961,62.6428,62.4961,62.5646,36798.0
2024-11-19 13:00:00,63.96,64.11,63.96,64.08,46864.0,62.5646,62.7113,62.5646,62.6819,46864.0
2024-11-19 13:10:00,64.09,64.23,64.09,64.2,38940.0,62.6917,62.8287,62.6917,62.7993,38940.0
2024-11-19 13:20:00,64.23,64.24,64.07,64.12,60848.0,62.8287,62.8384,62.6722,62.7211,60848.0
2024-11-19 13:30:00,64.13,64.16,64.02,64.16,58257.0,62.7308,62.7602,62.6232,62.7602,58257.0
2024-11-19 13:40:00,64.14,64.46,64.14,64.43,67098.0,62.7406,63.0536,62.7406,63.0243,67098.0
2024-11-19 13:50:00,64.44,64.66,64.41,64.55,75159.0,63.0341,63.2493,63.0047,63.1417,75159.0
2024-11-19 14:00:00,64.56,64.91,64.56,64.9,74893.0,63.1515,63.4938,63.1515,63.484,74893.0
2024-11-19 14:10:00,64.93,64.96,64.81,64.91,71616.0,63.5134,63.5427,63.396,63.4938,71616.0
2024-11-19 14:20:00,64.92,64.97,64.76,64.77,87186.0,63.5036,63.5525,63.3471,63.3569,87186.0
2024-11-19 14:30:00,64.77,64.83,64.63,64.69,118631.0,63.3569,63.4156,63.2199,63.2786,118631.0
2024-11-19 14:40:00,64.68,64.78,64.62,64.69,187702.0,63.2688,63.3667,63.2102,63.2786,187702.0
2024-11-19 14:50:00,64.69,64.8,64.54,64.56,76859.0,63.2786,63.3862,63.1319,63.1515,76859.0
2024-11-19 15:00:00,64.56,64.59,64.34,64.42,72078.0,63.1515,63.1808,62.9363,63.0145,72078.0
2024-11-19 15:10:00,64.43,64.59,64.41,64.55,70206.0,63.0243,63.1808,63.0047,63.1417,70206.0
2024-11-19 15:20:00,64.55,64.66,64.51,64.66,275925.0,63.1417,63.2493,63.1026,63.2493,275925.0
2024-11-19 15:30:00,64.66,64.93,64.63,64.86,205285.0,63.2493,63.5134,63.2199,63.4449,205285.0
2024-11-19 15:40:00,64.86,64.98,64.79,64.89,172368.0,63.4449,63.5623,63.3764,63.4743,172368.0
2024-11-19 15:50:00,64.87,64.92,64.66,64.9,510005.0,63.4547,63.5036,63.2493,63.484,510005.0
2024-11-20 09:30:00,64.11,64.83,63.96,64.16,118655.0,62.7113,63.4156,62.5646,62.7602,118655.0
2024-11-20 09:40:00,64.19,64.9,64.13,64.81,56198.0,62.7895,63.484,62.7308,63.396,56198.0
2024-11-20 09:50:00,64.81,64.92,64.65,64.66,42255.0,63.396,63.5036,63.2395,63.2493,42255.0
2024-11-20 10:00:00,64.65,64.73,64.09,64.17,73027.0,63.2395,63.3178,62.6917,62.77,73027.0
2024-11-20 10:10:00,64.16,64.19,63.89,63.89,57656.0,62.7602,62.7895,62.4961,62.4961,57656.0
2024-11-20 10:20:00,63.81,64.09,63.79,64.08,51653.0,62.4178,62.6917,62.3983,62.6819,51653.0
2024-11-20 10:30:00,64.08,64.29,63.99,64.27,43140.0,62.6819,62.8874,62.5939,62.8678,43140.0
2024-11-20 10:40:00,64.27,64.28,64.14,64.27,44039.0,62.8678,62.8776,62.7406,62.8678,44039.0
2024-11-20 10:50:00,64.27,64.36,64.15,64.22,46136.0,62.8678,62.9558,62.7504,62.8189,46136.0
2024-11-20 11:00:00,64.22,64.26,64.05,64.26,72877.0,62.8189,62.858,62.6526,62.858,72877.0
2024-11-20 11:10:00,64.27,64.28,64.01,64.11,32100.0,62.8678,62.8776,62.6135,62.7113,32100.0
2024-11-20 11:20:00,64.12,64.13,63.84,63.92,47254.0,62.7211,62.7308,62.4472,62.5254,47254.0
2024-11-20 11:30:00,63.93,64.15,63.89,64.1,76135.0,62.5352,62.7504,62.4961,62.7015,76135.0
2024-11-20 11:40:00,64.11,64.35,64.05,64.33,38176.0,62.7113,62.946,62.6526,62.9265,38176.0
2024-11-20 11:50:00,64.33,64.47,64.32,64.32,42283.0,62.9265,63.0634,62.9167,62.9167,42283.0
2024-11-20 12:00:00,64.35,64.4,64.15,64.17,61762.0,62.946,62.995,62.7504,62.77,61762.0
2024-11-20 12:10:00,64.17,64.18,63.87,63.88,25582.0,62.77,62.7798,62.4765,62.4863,25582.0
2024-11-20 12:20:00,63.87,63.89,63.7,63.79,59578.0,62.4765,62.4961,62.3102,62.3983,59578.0
2024-11-20 12:30:00,63.79,64.01,63.77,64.0,33447.0,62.3983,62.6135,62.3787,62.6037,33447.0
2024-11-20 12:40:00,63.99,64.1,63.95,64.06,27728.0,62.5939,62.7015,62.5548,62.6624,27728.0
2024-11-20 12:50:00,64.06,64.06,63.88,63.94,18977.0,62.6624,62.6624,62.4863,62.545,18977.0
2024-11-20 13:00:00,63.92,64.01,63.88,63.88,35599.0,62.5254,62.6135,62.4863,62.4863,35599.0
2024-11-20 13:10:00,63.89,64.03,63.87,63.87,21187.0,62.4961,62.633,62.4765,62.4765,21187.0
2024-11-20 13:20:00,63.89,63.98,63.82,63.84,30274.0,62.4961,62.5841,62.4276,62.4472,30274.0
2024-11-20 13:30:00,63.83,63.85,63.76,63.77,26284.0,62.4374,62.457,62.3689,62.3787,26284.0
2024-11-20 13:40:00,63.77,63.8,63.66,63.75,75283.0,62.3787,62.408,62.2711,62.3591,75283.0
2024-11-20 13:50:00,63.76,63.85,63.72,63.83,43165.0,62.3689,62.457,62.3298,62.4374,43165.0
2024-11-20 14:00:00,63.83,64.0,63.79,63.99,76937.0,62.4374,62.6037,62.3983,62.5939,76937.0
2024-11-20 14:10:00,63.97,64.08,63.94,64.06,62095.0,62.5743,62.6819,62.545,62.6624,62095.0
2024-11-20 14:20:00,64.06,64.22,64.06,64.18,80933.0,62.6624,62.8189,62.6624,62.7798,80933.0
2024-11-20 14:30:00,64.17,64.32,64.15,64.27,64957.0,62.77,62.9167,62.7504,62.8678,64957.0
2024-11-20 14:40:00,64.27,64.51,64.26,64.51,146780.0,62.8678,63.1026,62.858,63.1026,146780.0
2024-11-20 14:50:00,64.51,64.51,64.21,64.32,198018.0,63.1026,63.1026,62.8091,62.9167,198018.0
2024-11-20 15:00:00,64.32,64.43,64.25,64.3,155175.0,62.9167,63.0243,62.8482,62.8971,155175.0
2024-11-20 15:10:00,64.31,64.44,64.28,64.34,65054.0,62.9069,63.0341,62.8776,62.9363,65054.0
2024-11-20 15:20:00,64.36,64.46,64.26,64.44,205364.0,62.9558,63.0536,62.858,63.0341,205364.0
2024-11-20 15:30:00,64.45,64.9,64.43,64.84,160047.0,63.0439,63.484,63.0243,63.4254,160047.0
2024-11-20 15:40:00,64.86,64.94,64.67,64.92,235774.0,63.4449,63.5232,63.2591,63.5036,235774.0
2024-11-20 15:50:00,64.89,65.15,64.81,65.13,522827.0,63.4743,63.7286,63.396,63.709,522827.0
2024-11-21 09:30:00,65.82,66.29,65.24,65.32,208480.0,64.384,64.8437,63.8166,63.8949,208480.0
2024-11-21 09:40:00,65.37,65.98,65.23,65.95,71434.0,63.9438,64.5405,63.8068,64.5111,71434.0
2024-11-21 09:50:00,65.92,66.06,65.67,65.74,135728.0,64.4818,64.6187,64.2372,64.3057,135728.0
2024-11-21 10:00:00,65.67,65.78,65.37,65.65,109432.0,64.2372,64.3448,63.9438,64.2177,109432.0
2024-11-21 10:10:00,65.63,66.3,65.6,66.15,89347.0,64.1981,64.8535,64.1688,64.7068,89347.0
2024-11-21 10:20:00,66.17,66.25,65.84,65.84,84818.0,64.7263,64.8046,64.4035,64.4035,84818.0
2024-11-21 10:30:00,65.82,65.88,65.6,65.66,82425.0,64.384,64.4427,64.1688,64.2275,82425.0
2024-11-21 10:40:00,65.64,66.06,65.6,66.06,76204.0,64.2079,64.6187,64.1688,64.6187,76204.0
2024-11-21 10:50:00,66.06,66.19,65.96,66.06,57650.0,64.6187,64.7459,64.5209,64.6187,57650.0
2024-11-21 11:00:00,66.07,66.21,66.02,66.09,96641.0,64.6285,64.7655,64.5796,64.6481,96641.0
2024-11-21 11:10:00,66.07,66.15,65.91,66.07,147350.0,64.6285,64.7068,64.472,64.6285,147350.0
2024-11-21 11:20:00,66.08,66.29,66.05,66.28,82695.0,64.6383,64.8437,64.609,64.8339,82695.0
2024-11-21 11:30:00,66.29,66.29,66.11,66.19,42457.0,64.8437,64.8437,64.6676,64.7459,42457.0
2024-11-21 11:40:00,66.2,66.21,65.98,66.0,78795.0,64.7557,64.7655,64.5405,64.56,78795.0
2024-11-21 11:50:00,66.01,66.06,65.88,66.06,76147.0,64.5698,64.6187,64.4427,64.6187,76147.0
2024-11-21 12:00:00,66.04,66.2,65.86,66.19,55180.0,64.5992,64.7557,64.4231,64.7459,55180.0
2024-11-21 12:10:00,66.19,66.21,66.01,66.05,57651.0,64.7459,64.7655,64.5698,64.609,57651.0
2024-11-21 12:20:00,66.04,66.14,65.94,66.07,66613.0,64.5992,64.697,64.5014,64.6285,66613.0
2024-11-21 12:30:00,66.09,66.11,65.98,66.08,44656.0,64.6481,64.6676,64.5405,64.6383,44656.0
2024-11-21 12:40:00,66.07,66.13,66.01,66.01,38744.0,64.6285,64.6872,64.5698,64.5698,38744.0
2024-11-21 12:50:00,66.0,66.21,65.96,66.2,56537.0,64.56,64.7655,64.5209,64.7557,56537.0
2024-11-21 13:00:00,66.2,66.4,66.16,66.39,46853.0,64.7557,64.9513,64.7166,64.9415,46853.0
2024-11-21 13:10:00,66.39,66.46,66.3,66.36,38723.0,64.9415,65.01,64.8535,64.9122,38723.0
2024-11-21 13:20:00,66.36,66.47,66.32,66.47,107022.0,64.9122,65.0198,64.8731,65.0198,107022.0
2024-11-21 13:30:00,66.47,66.55,66.34,66.54,61640.0,65.0198,65.098,64.8926,65.0883,61640.0
2024-11-21 13:40:00,66.53,66.65,66.49,66.54,45851.0,65.0785,65.1959,65.0394,65.0883,45851.0
2024-11-21 13:50:00,66.54,66.77,66.54,66.75,57840.0,65.0883,65.3132,65.0883,65.2937,57840.0
2024-11-21 14:00:00,66.75,66.81,66.7,66.73,31289.0,65.2937,65.3524,65.2448,65.2741,31289.0
2024-11-21 14:10:00,66.73,66.73,66.51,66.51,49797.0,65.2741,65.2741,65.0589,65.0589,49797.0
2024-11-21 14:20:00,66.51,66.66,66.47,66.63,57681.0,65.0589,65.2056,65.0198,65.1763,57681.0
2024-11-21 14:30:00,66.62,66.71,66.47,66.61,48358.0,65.1665,65.2546,65.0198,65.1567,48358.0
2024-11-21 14:40:00,66.61,66.65,66.43,66.45,48880.0,65.1567,65.1959,64.9807,65.0002,48880.0
2024-11-21 14:50:00,66.47,66.5,66.33,66.49,55918.0,65.0198,65.0491,64.8828,65.0394,55918.0
2024-11-21 15:00:00,66.46,66.63,66.46,66.62,41735.0,65.01,65.1763,65.01,65.1665,41735.0
2024-11-21 15:10:00,66.61,66.78,66.59,66.72,73498.0,65.1567,65.323,65.1372,65.2643,73498.0
2024-11-21 15:20:00,66.72,66.84,66.67,66.73,51521.0,65.2643,65.3817,65.2154,65.2741,51521.0
2024-11-21 15:30:00,66.71,66.81,66.52,66.55,81512.0,65.2546,65.3524,65.0687,65.098,81512.0
2024-11-21 15:40:00,66.55,66.68,66.52,66.52,70992.0,65.098,65.2252,65.0687,65.0687,70992.0
2024-11-21 15:50:00,66.53,66.6,66.38,66.54,593034.0,65.0785,65.147,64.9318,65.0883,593034.0
2024-11-22 09:30:00,65.79,65.87,65.5,65.69,74001.0,64.7937,64.8725,64.5081,64.6952,74001.0
2024-11-22 09:40:00,65.66,65.85,65.55,65.84,73494.0,64.6657,64.8528,64.5573,64.8429,73494.0
2024-11-22 09:50:00,65.87,65.91,65.55,65.69,50061.0,64.8725,64.9119,64.5573,64.6952,50061.0
2024-11-22 10:00:00,65.67,65.67,65.41,65.51,60774.0,64.6755,64.6755,64.4195,64.5179,60774.0
2024-11-22 10:10:00,65.51,65.54,65.27,65.31,52752.0,64.5179,64.5475,64.2816,64.321,52752.0
2024-11-22 10:20:00,65.33,65.63,65.26,65.51,65997.0,64.3407,64.6361,64.2717,64.5179,65997.0
2024-11-22 10:30:00,65.52,65.64,65.44,65.61,59796.0,64.5278,64.646,64.449,64.6164,59796.0
2024-11-22 10:40:00,65.65,65.68,65.41,65.48,42340.0,64.6558,64.6854,64.4195,64.4884,42340.0
2024-11-22 10:50:00,65.51,65.78,65.43,65.78,64982.0,64.5179,64.7838,64.4391,64.7838,64982.0
2024-11-22 11:00:00,65.79,65.93,65.72,65.88,36105.0,64.7937,64.9316,64.7248,64.8823,36105.0
2024-11-22 11:10:00,65.88,66.0,65.76,65.76,81909.0,64.8823,65.0005,64.7642,64.7642,81909.0
2024-11-22 11:20:00,65.73,65.93,65.65,65.92,108094.0,64.7346,64.9316,64.6558,64.9217,108094.0
2024-11-22 11:30:00,65.89,66.08,65.78,66.06,139289.0,64.8922,65.0793,64.7838,65.0596,139289.0
2024-11-22 11:40:00,66.07,66.21,65.99,66.18,37925.0,65.0695,65.2073,64.9907,65.1778,37925.0
2024-11-22 11:50:00,66.19,66.4,66.17,66.3,59800.0,65.1876,65.3945,65.1679,65.296,59800.0
2024-11-22 12:00:00,66.31,66.47,66.24,66.44,55705.0,65.3058,65.4634,65.2369,65.4339,55705.0
2024-11-22 12:10:00,66.45,66.69,66.45,66.57,83505.0,65.4437,65.6801,65.4437,65.5619,83505.0
2024-11-22 12:20:00,66.56,66.63,66.43,66.52,34971.0,65.552,65.621,65.424,65.5126,34971.0
2024-11-22 12:30:00,66.49,66.49,66.2,66.36,57990.0,65.4831,65.4831,65.1975,65.3551,57990.0
2024-11-22 12:40:00,66.37,66.54,66.36,66.53,46639.0,65.3649,65.5323,65.3551,65.5225,46639.0
2024-11-22 12:50:00,66.54,66.59,66.48,66.56,46189.0,65.5323,65.5816,65.4732,65.552,46189.0
2024-11-22 13:00:00,66.56,66.58,66.39,66.4,39077.0,65.552,65.5717,65.3846,65.3945,39077.0
2024-11-22 13:10:00,66.39,66.46,66.38,66.45,28178.0,65.3846,65.4535,65.3748,65.4437,28178.0
2024-11-22 13:20:00,66.45,66.64,66.42,66.57,100625.0,65.4437,65.6308,65.4142,65.5619,100625.0
2024-11-22 13:30:00,66.55,66.68,66.37,66.39,97050.0,65.5422,65.6702,65.3649,65.3846,97050.0
2024-11-22 13:40:00,66.39,66.45,66.38,66.43,28833.0,65.3846,65.4437,65.3748,65.424,28833.0
2024-11-22 13:50:00,66.43,66.46,66.32,66.45,32197.0,65.424,65.4535,65.3157,65.4437,32197.0
2024-11-22 14:00:00,66.43,66.62,66.4,66.56,69701.0,65.424,65.6111,65.3945,65.552,69701.0
2024-11-22 14:10:00,66.58,66.58,66.42,66.45,40538.0,65.5717,65.5717,65.4142,65.4437,40538.0
2024-11-22 14:20:00,66.47,66.64,66.45,66.59,90963.0,65.4634,65.6308,65.4437,65.5816,90963.0
2024-11-22 14:30:00,66.6,66.82,66.6,66.75,64578.0,65.5914,65.8081,65.5914,65.7392,64578.0
2024-11-22 14:40:00,66.74,66.78,66.59,66.71,143734.0,65.7293,65.7687,65.5816,65.6998,143734.0
2024-11-22 14:50:00,66.7,66.89,66.68,66.87,102857.0,65.6899,65.877,65.6702,65.8573,102857.0
2024-11-22 15:00:00,66.87,66.87,66.51,66.53,58136.0,65.8573,65.8573,65.5028,65.5225,58136.0
2024-11-22 15:10:00,66.54,66.56,66.45,66.47,58198.0,65.5323,65.552,65.4437,65.4634,58198.0
2024-11-22 15:20:00,66.47,66.49,66.37,66.39,63757.0,65.4634,65.4831,65.3649,65.3846,63757.0
2024-11-22 15:30:00,66.36,66.42,66.27,66.32,74246.0,65.3551,65.4142,65.2664,65.3157,74246.0
2024-11-22 15:40:00,66.33,66.57,66.33,66.52,113281.0,65.3255,65.5619,65.3255,65.5126,113281.0
2024-11-22 15:50:00,66.51,66.79,66.47,66.7,558734.0,65.5028,65.7786,65.4634,65.6899,558734.0
2024-11-25 09:30:00,67.85,68.47,67.26,68.39,236982.0,66.8225,67.4331,66.2414,67.3543,236982.0
2024-11-25 09:40:00,68.42,68.86,68.38,68.74,156727.0,67.3839,67.8172,67.3445,67.699,156727.0
2024-11-25 09:50:00,68.69,68.88,68.32,68.52,102595.0,67.6498,67.8369,67.2854,67.4824,102595.0
2024-11-25 10:00:00,68.51,69.04,68.33,69.0,172527.0,67.4725,67.9945,67.2952,67.9551,172527.0
2024-11-25 10:10:00,69.0,69.4,68.76,69.34,145266.0,67.9551,68.349,67.7187,68.2899,145266.0
2024-11-25 10:20:00,69.34,70.21,69.31,70.15,205534.0,68.2899,69.1468,68.2604,69.0877,205534.0
2024-11-25 10:30:00,70.15,70.34,70.05,70.33,171877.0,69.0877,69.2748,68.9892,69.2649,171877.0
2024-11-25 10:40:00,70.33,70.41,70.11,70.13,185198.0,69.2649,69.3437,69.0483,69.068,185198.0
2024-11-25 10:50:00,70.1,70.5,70.01,70.46,150297.0,69.0384,69.4324,68.9498,69.393,150297.0
2024-11-25 11:00:00,70.5,70.7,70.44,70.6,89887.0,69.4324,69.6293,69.3733,69.5309,89887.0
2024-11-25 11:10:00,70.59,70.73,70.42,70.66,100880.0,69.521,69.6589,69.3536,69.5899,100880.0
2024-11-25 11:20:00,70.66,70.83,70.64,70.74,133608.0,69.5899,69.7574,69.5702,69.6687,133608.0
2024-11-25 11:30:00,70.75,70.94,70.49,70.5,179062.0,69.6786,69.8657,69.4225,69.4324,179062.0
2024-11-25 11:40:00,70.48,70.59,70.31,70.38,111165.0,69.4127,69.521,69.2452,69.3142,111165.0
2024-11-25 11:50:00,70.38,70.84,70.38,70.84,77821.0,69.3142,69.7672,69.3142,69.7672,77821.0
2024-11-25 12:00:00,70.86,71.1,70.82,71.04,113679.0,69.7869,70.0233,69.7475,69.9642,113679.0
2024-11-25 12:10:00,71.03,71.05,70.53,70.54,92667.0,69.9543,69.974,69.4619,69.4718,92667.0
2024-11-25 12:20:00,70.53,70.53,70.16,70.17,83836.0,69.4619,69.4619,69.0975,69.1074,83836.0
2024-11-25 12:30:00,70.17,70.27,69.99,70.03,91890.0,69.1074,69.2059,68.9301,68.9695,91890.0
2024-11-25 12:40:00,70.02,70.11,69.57,69.64,105436.0,68.9596,69.0483,68.5165,68.5854,105436.0
2024-11-25 12:50:00,69.64,69.88,69.63,69.78,76032.0,68.5854,68.8218,68.5755,68.7233,76032.0
2024-11-25 13:00:00,69.79,69.9,69.76,69.81,54579.0,68.7331,68.8415,68.7036,68.7528,54579.0
2024-11-25 13:10:00,69.82,69.84,69.67,69.68,53046.0,68.7627,68.7824,68.6149,68.6248,53046.0
2024-11-25 13:20:00,69.67,69.98,69.65,69.92,115054.0,68.6149,68.9202,68.5952,68.8612,115054.0
2024-11-25 13:30:00,69.92,70.28,69.92,70.2,135358.0,68.8612,69.2157,68.8612,69.1369,135358.0
2024-11-25 13:40:00,70.2,70.3,70.13,70.2,85979.0,69.1369,69.2354,69.068,69.1369,85979.0
2024-11-25 13:50:00,70.21,70.25,70.04,70.13,42696.0,69.1468,69.1862,68.9793,69.068,42696.0
2024-11-25 14:00:00,70.12,70.31,70.1,70.27,49011.0,69.0581,69.2452,69.0384,69.2059,49011.0
2024-11-25 14:10:00,70.26,70.35,70.24,70.28,43746.0,69.196,69.2846,69.1763,69.2157,43746.0
2024-11-25 14:20:00,70.26,70.3,70.16,70.3,55542.0,69.196,69.2354,69.0975,69.2354,55542.0
2024-11-25 14:30:00,70.29,70.35,70.2,70.29,48338.0,69.2255,69.2846,69.1369,69.2255,48338.0
2024-11-25 14:40:00,70.3,70.5,70.23,70.44,61192.0,69.2354,69.4324,69.1665,69.3733,61192.0
2024-11-25 14:50:00,70.45,70.67,70.44,70.57,126034.0,69.3831,69.5998,69.3733,69.5013,126034.0
2024-11-25 15:00:00,70.57,70.74,70.52,70.74,105955.0,69.5013,69.6687,69.4521,69.6687,105955.0
2024-11-25 15:10:00,70.73,70.78,70.48,70.5,80763.0,69.6589,69.7081,69.4127,69.4324,80763.0
2024-11-25 15:20:00,70.5,70.51,70.34,70.4,77821.0,69.4324,69.4422,69.2748,69.3339,77821.0
2024-11-25 15:30:00,70.4,70.41,70.12,70.34,122105.0,69.3339,69.3437,69.0581,69.2748,122105.0
2024-11-25 15:40:00,70.34,70.46,70.2,70.25,223172.0,69.2748,69.393,69.1369,69.1862,223172.0
2024-11-25 15:50:00,70.25,70.25,69.67,69.85,1073972.0,69.1862,69.1862,68.6149,68.7922,1073972.0
2024-11-26 09:30:00,70.75,70.92,69.81,69.91,311646.0,69.6786,69.846,68.7528,68.8513,311646.0
2024-11-26 09:40:00,69.91,70.05,69.64,70.0,217684.0,68.8513,68.9892,68.5854,68.9399,217684.0
2024-11-26 09:50:00,70.01,70.12,69.63,69.72,117871.0,68.9498,69.0581,68.5755,68.6642,117871.0
2024-11-26 10:00:00,69.72,69.78,69.53,69.62,67034.0,68.6642,68.7233,68.4771,68.5657,67034.0
2024-11-26 10:10:00,69.61,69.7,69.33,69.37,78232.0,68.5558,68.6445,68.2801,68.3195,78232.0
2024-11-26 10:20:00,69.39,69.4,69.02,69.12,148519.0,68.3392,68.349,67.9748,68.0733,148519.0
2024-11-26 10:30:00,69.11,69.13,68.94,69.08,90180.0,68.0634,68.0831,67.896,68.0339,90180.0
2024-11-26 10:40:00,69.08,69.2,69.02,69.04,79781.0,68.0339,68.1521,67.9748,67.9945,79781.0
2024-11-26 10:50:00,69.05,69.08,68.93,68.99,59492.0,68.0043,68.0339,67.8861,67.9452,59492.0
2024-11-26 11:00:00,69.0,69.17,68.71,68.73,152449.0,67.9551,68.1225,67.6695,67.6892,152449.0
2024-11-26 11:10:00,68.74,68.87,68.66,68.72,192547.0,67.699,67.8271,67.6202,67.6793,192547.0
2024-11-26 11:20:00,68.74,68.78,68.64,68.74,83684.0,67.699,67.7384,67.6005,67.699,83684.0
2024-11-26 11:30:00,68.75,68.78,68.56,68.66,66608.0,67.7089,67.7384,67.5217,67.6202,66608.0
2024-11-26 11:40:00,68.66,68.67,68.4,68.42,104542.0,67.6202,67.6301,67.3642,67.3839,104542.0
2024-11-26 11:50:00,68.42,68.63,68.41,68.51,51727.0,67.3839,67.5907,67.374,67.4725,51727.0
2024-11-26 12:00:00,68.49,68.5,68.32,68.34,111329.0,67.4528,67.4627,67.2854,67.3051,111329.0
2024-11-26 12:10:00,68.35,68.37,68.16,68.22,62592.0,67.3149,67.3346,67.1278,67.1869,62592.0
2024-11-26 12:20:00,68.23,68.36,68.2,68.36,44938.0,67.1967,67.3248,67.1672,67.3248,44938.0
2024-11-26 12:30:00,68.35,68.53,68.32,68.5,41725.0,67.3149,67.4922,67.2854,67.4627,41725.0
2024-11-26 12:40:00,68.5,68.72,68.49,68.62,106057.0,67.4627,67.6793,67.4528,67.5808,106057.0
2024-11-26 12:50:00,68.62,68.68,68.54,68.58,43129.0,67.5808,67.6399,67.5021,67.5414,43129.0
2024-11-26 13:00:00,68.58,68.64,68.48,68.48,53057.0,67.5414,67.6005,67.443,67.443,53057.0
2024-11-26 13:10:00,68.49,68.52,68.37,68.44,38181.0,67.4528,67.4824,67.3346,67.4036,38181.0
2024-11-26 13:20:00,68.44,68.61,68.42,68.61,58380.0,67.4036,67.571,67.3839,67.571,58380.0
2024-11-26 13:30:00,68.6,68.77,68.59,68.63,67885.0,67.5611,67.7286,67.5513,67.5907,67885.0
2024-11-26 13:40:00,68.63,68.75,68.63,68.67,41870.0,67.5907,67.7089,67.5907,67.6301,41870.0
2024-11-26 13:50:00,68.67,68.71,68.59,68.7,58957.0,67.6301,67.6695,67.5513,67.6596,58957.0
2024-11-26 14:00:00,68.69,68.78,68.57,68.58,74512.0,67.6498,67.7384,67.5316,67.5414,74512.0
2024-11-26 14:10:00,68.57,68.65,68.45,68.46,42581.0,67.5316,67.6104,67.4134,67.4233,42581.0
2024-11-26 14:20:00,68.46,68.48,68.21,68.36,112833.0,67.4233,67.443,67.177,67.3248,112833.0
2024-11-26 14:30:00,68.35,68.41,68.22,68.22,36223.0,67.3149,67.374,67.1869,67.1869,36223.0
2024-11-26 14:40:00,68.23,68.27,68.0,68.08,71139.0,67.1967,67.2361,66.9702,67.049,71139.0
2024-11-26 14:50:00,68.08,68.12,67.97,67.97,45961.0,67.049,67.0884,66.9407,66.9407,45961.0
2024-11-26 15:00:00,67.96,68.05,67.93,67.98,43045.0,66.9308,67.0195,66.9013,66.9505,43045.0
2024-11-26 15:10:00,67.98,68.0,67.82,67.86,87717.0,66.9505,66.9702,66.793,66.8323,87717.0
2024-11-26 15:20:00,67.85,67.97,67.73,67.94,60014.0,66.8225,66.9407,66.7043,66.9111,60014.0
2024-11-26 15:30:00,67.95,68.11,67.9,68.04,89733.0,66.921,67.0786,66.8717,67.0096,89733.0
2024-11-26 15:40:00,68.05,68.22,68.05,68.16,92830.0,67.0195,67.1869,67.0195,67.1278,92830.0
2024-11-26 15:50:00,68.17,68.45,68.17,68.43,456399.0,67.1377,67.4134,67.1377,67.3937,456399.0
2024-11-27 09:30:00,68.38,68.74,68.11,68.61,62456.0,67.3445,67.699,67.0786,67.571,62456.0
2024-11-27 09:40:00,68.57,68.98,68.57,68.81,31357.0,67.5316,67.9354,67.5316,67.768,31357.0
2024-11-27 09:50:00,68.75,68.75,68.16,68.18,22388.0,67.7089,67.7089,67.1278,67.1475,22388.0
2024-11-27 10:00:00,68.23,68.23,67.8,67.89,41561.0,67.1967,67.1967,66.7733,66.8619,41561.0
2024-11-27 10:10:00,67.9,67.9,67.08,67.08,95312.0,66.8717,66.8717,66.0642,66.0642,95312.0
2024-11-27 10:20:00,67.08,67.2,66.89,66.94,79639.0,66.0642,66.1823,65.877,65.9263,79639.0
2024-11-27 10:30:00,66.95,67.11,66.7,66.7,66867.0,65.9361,66.0937,65.6899,65.6899,66867.0
2024-11-27 10:40:00,66.69,66.97,66.67,66.94,55985.0,65.6801,65.9558,65.6604,65.9263,55985.0
2024-11-27 10:50:00,66.94,67.15,66.75,67.06,48825.0,65.9263,66.1331,65.7392,66.0445,48825.0
2024-11-27 11:00:00,67.05,67.34,66.86,67.33,87741.0,66.0346,66.3202,65.8475,66.3104,87741.0
2024-11-27 11:10:00,67.31,67.32,67.01,67.04,53060.0,66.2907,66.3005,65.9952,66.0248,53060.0
2024-11-27 11:20:00,67.04,67.13,66.99,67.06,36434.0,66.0248,66.1134,65.9755,66.0445,36434.0
2024-11-27 11:30:00,67.02,67.17,66.95,67.04,38218.0,66.0051,66.1528,65.9361,66.0248,38218.0
2024-11-27 11:40:00,67.07,67.09,66.88,66.89,32592.0,66.0543,66.074,65.8672,65.877,32592.0
2024-11-27 11:50:00,66.89,66.99,66.85,66.91,35006.0,65.877,65.9755,65.8376,65.8967,35006.0
2024-11-27 12:00:00,66.89,66.92,66.78,66.81,42680.0,65.877,65.9066,65.7687,65.7982,42680.0
2024-11-27 12:10:00,66.83,66.98,66.79,66.95,27637.0,65.8179,65.9657,65.7786,65.9361,27637.0
2024-11-27 12:20:00,66.94,66.97,66.78,66.81,24613.0,65.9263,65.9558,65.7687,65.7982,24613.0
2024-11-27 12:30:00,66.81,66.83,66.66,66.8,21123.0,65.7982,65.8179,65.6505,65.7884,21123.0
2024-11-27 12:40:00,66.83,66.83,66.6,66.66,35379.0,65.8179,65.8179,65.5914,65.6505,35379.0
2024-11-27 12:50:00,66.68,66.85,66.63,66.84,27099.0,65.6702,65.8376,65.621,65.8278,27099.0
2024-11-27 13:00:00,66.85,67.01,66.77,66.99,24849.0,65.8376,65.9952,65.7589,65.9755,24849.0
2024-11-27 13:10:00,66.98,67.3,66.97,67.29,36730.0,65.9657,66.2808,65.9558,66.271,36730.0
2024-11-27 13:20:00,67.3,67.39,67.25,67.39,50436.0,66.2808,66.3695,66.2316,66.3695,50436.0
2024-11-27 13:30:00,67.39,67.72,67.36,67.72,70798.0,66.3695,66.6945,66.3399,66.6945,70798.0
2024-11-27 13:40:00,67.74,67.82,67.59,67.79,101636.0,66.7142,66.793,66.5664,66.7634,101636.0
2024-11-27 13:50:00,67.78,68.08,67.77,68.01,97191.0,66.7536,67.049,66.7437,66.9801,97191.0
2024-11-27 14:00:00,68.01,68.05,67.59,67.6,85141.0,66.9801,67.0195,66.5664,66.5763,85141.0
2024-11-27 14:10:00,67.6,67.7,67.47,67.5,69018.0,66.5763,66.6748,66.4483,66.4778,69018.0
2024-11-27 14:20:00,67.49,67.53,67.37,67.39,32885.0,66.468,66.5073,66.3498,66.3695,32885.0
2024-11-27 14:30:00,67.38,67.62,67.38,67.59,35210.0,66.3596,66.596,66.3596,66.5664,35210.0
2024-11-27 14:40:00,67.6,67.82,67.53,67.78,36022.0,66.5763,66.793,66.5073,66.7536,36022.0
2024-11-27 14:50:00,67.79,67.98,67.79,67.94,68524.0,66.7634,66.9505,66.7634,66.9111,68524.0
2024-11-27 15:00:00,67.93,68.07,67.92,67.96,72405.0,66.9013,67.0392,66.8914,66.9308,72405.0
2024-11-27 15:10:00,67.96,68.0,67.75,67.8,156757.0,66.9308,66.9702,66.724,66.7733,156757.0
2024-11-27 15:20:00,67.81,67.81,67.63,67.71,63262.0,66.7831,66.7831,66.6058,66.6846,63262.0
2024-11-27 15:30:00,67.7,67.79,67.64,67.75,93367.0,66.6748,66.7634,66.6157,66.724,93367.0
2024-11-27 15:40:00,67.75,67.82,67.61,67.65,139404.0,66.724,66.793,66.5861,66.6255,139404.0
2024-11-27 15:50:00,67.64,68.04,67.64,67.88,579352.0,66.6157,67.0096,66.6157,66.852,579352.0
2024-11-29 09:30:00,68.64,68.79,68.23,68.67,88878.0,67.6005,67.7483,67.1967,67.6301,88878.0
2024-11-29 09:40:00,68.62,68.83,68.56,68.59,50001.0,67.5808,67.7877,67.5217,67.5513,50001.0
2024-11-29 09:50:00,68.64,69.12,68.61,68.96,89704.0,67.6005,68.0733,67.571,67.9157,89704.0
2024-11-29 10:00:00,68.99,69.38,68.89,69.38,56367.0,67.9452,68.3293,67.8468,68.3293,56367.0
2024-11-29 10:10:00,69.38,69.55,69.2,69.33,58404.0,68.3293,68.4968,68.1521,68.2801,58404.0
2024-11-29 10:20:00,69.33,69.37,69.15,69.25,41310.0,68.2801,68.3195,68.1028,68.2013,41310.0
2024-11-29 10:30:00,69.26,69.37,69.13,69.25,47729.0,68.2111,68.3195,68.0831,68.2013,47729.0
2024-11-29 10:40:00,69.28,69.3,69.1,69.18,47514.0,68.2308,68.2505,68.0536,68.1324,47514.0
2024-11-29 10:50:00,69.17,69.31,69.17,69.2,50754.0,68.1225,68.2604,68.1225,68.1521,50754.0
2024-11-29 11:00:00,69.21,69.5,69.2,69.25,83850.0,68.1619,68.4475,68.1521,68.2013,83850.0
2024-11-29 11:10:00,69.22,69.46,69.2,69.24,92588.0,68.1718,68.4081,68.1521,68.1915,92588.0
2024-11-29 11:20:00,69.26,69.32,69.21,69.22,61187.0,68.2111,68.2702,68.1619,68.1718,61187.0
2024-11-29 11:30:00,69.21,69.22,68.97,68.98,75764.0,68.1619,68.1718,67.9255,67.9354,75764.0
2024-11-29 11:40:00,68.97,69.02,68.83,68.89,85810.0,67.9255,67.9748,67.7877,67.8468,85810.0
2024-11-29 11:50:00,68.9,68.98,68.89,68.91,56727.0,67.8566,67.9354,67.8468,67.8664,56727.0
2024-11-29 12:00:00,68.9,68.91,68.63,68.64,53713.0,67.8566,67.8664,67.5907,67.6005,53713.0
2024-11-29 12:10:00,68.63,68.72,68.6,68.65,71584.0,67.5907,67.6793,67.5611,67.6104,71584.0
2024-11-29 12:20:00,68.64,68.64,68.35,68.38,69776.0,67.6005,67.6005,67.3149,67.3445,69776.0
2024-11-29 12:30:00,68.39,68.51,68.33,68.48,90019.0,67.3543,67.4725,67.2952,67.443,90019.0
2024-11-29 12:40:00,68.48,68.5,68.38,68.4,65685.0,67.443,67.4627,67.3445,67.3642,65685.0
2024-11-29 12:50:00,68.4,68.44,68.08,68.17,359170.0,67.3642,67.4036,67.049,67.1377,359170.0
2024-12-02 09:30:00,67.99,68.51,67.99,68.23,93075.0,66.9604,67.4725,66.9604,67.1967,93075.0
2024-12-02 09:40:00,68.22,68.93,68.15,68.91,63114.0,67.1869,67.8861,67.118,67.8664,63114.0
2024-12-02 09:50:00,68.89,69.24,68.79,68.87,140804.0,67.8468,68.1915,67.7483,67.8271,140804.0
2024-12-02 10:00:00,68.9,69.31,68.8,69.31,85442.0,67.8566,68.2604,67.7581,68.2604,85442.0
2024-12-02 10:10:00,69.29,69.29,68.86,68.87,121246.0,68.2407,68.2407,67.8172,67.8271,121246.0
2024-12-02 10:20:00,68.86,68.95,68.81,68.9,67101.0,67.8172,67.9058,67.768,67.8566,67101.0
2024-12-02 10:30:00,68.91,69.13,68.84,69.05,96851.0,67.8664,68.0831,67.7975,68.0043,96851.0
2024-12-02 10:40:00,69.03,69.29,69.03,69.12,86387.0,67.9846,68.2407,67.9846,68.0733,86387.0
2024-12-02 10:50:00,69.1,69.32,68.94,69.32,83006.0,68.0536,68.2702,67.896,68.2702,83006.0
2024-12-02 11:00:00,69.31,69.54,69.23,69.48,65956.0,68.2604,68.4869,68.1816,68.4278,65956.0
2024-12-02 11:10:00,69.48,69.61,69.39,69.55,75345.0,68.4278,68.5558,68.3392,68.4968,75345.0
2024-12-02 11:20:00,69.54,69.72,69.51,69.7,60546.0,68.4869,68.6642,68.4574,68.6445,60546.0
2024-12-02 11:30:00,69.71,70.06,69.63,70.03,62465.0,68.6543,68.999,68.5755,68.9695,62465.0
2024-12-02 11:40:00,70.04,70.07,69.56,69.75,77777.0,68.9793,69.0089,68.5066,68.6937,77777.0
2024-12-02 11:50:00,69.75,69.77,69.56,69.64,38786.0,68.6937,68.7134,68.5066,68.5854,38786.0
2024-12-02 12:00:00,69.64,69.82,69.55,69.69,45922.0,68.5854,68.7627,68.4968,68.6346,45922.0
2024-12-02 12:10:00,69.7,69.94,69.68,69.88,63887.0,68.6445,68.8808,68.6248,68.8218,63887.0
2024-12-02 12:20:00,69.89,70.17,69.88,70.03,129439.0,68.8316,69.1074,68.8218,68.9695,129439.0
2024-12-02 12:30:00,70.03,70.53,70.01,70.53,91728.0,68.9695,69.4619,68.9498,69.4619,91728.0
2024-12-02 12:40:00,70.53,70.79,70.46,70.79,96389.0,69.4619,69.718,69.393,69.718,96389.0
2024-12-02 12:50:00,70.8,71.02,70.79,70.9,82890.0,69.7278,69.9445,69.718,69.8263,82890.0
2024-12-02 13:00:00,70.9,71.02,70.67,71.01,87813.0,69.8263,69.9445,69.5998,69.9346,87813.0
2024-12-02 13:10:00,71.01,71.02,70.57,70.66,78582.0,69.9346,69.9445,69.5013,69.5899,78582.0
2024-12-02 13:20:00,70.66,70.88,70.6,70.75,55611.0,69.5899,69.8066,69.5309,69.6786,55611.0
2024-12-02 13:30:00,70.74,70.8,70.64,70.8,66281.0,69.6687,69.7278,69.5702,69.7278,66281.0
2024-12-02 13:40:00,70.79,70.81,70.65,70.7,56542.0,69.718,69.7377,69.5801,69.6293,56542.0
2024-12-02 13:50:00,70.7,70.71,70.44,70.45,76982.0,69.6293,69.6392,69.3733,69.3831,76982.0
2024-12-02 14:00:00,70.43,70.48,70.38,70.44,74881.0,69.3634,69.4127,69.3142,69.3733,74881.0
2024-12-02 14:10:00,70.44,70.44,70.28,70.36,71284.0,69.3733,69.3733,69.2157,69.2945,71284.0
2024-12-02 14:20:00,70.36,70.38,70.28,70.34,60094.0,69.2945,69.3142,69.2157,69.2748,60094.0
2024-12-02 14:30:00,70.34,70.57,70.33,70.41,73415.0,69.2748,69.5013,69.2649,69.3437,73415.0
2024-12-02 14:40:00,70.41,70.62,70.4,70.58,61677.0,69.3437,69.5506,69.3339,69.5112,61677.0
2024-12-02 14:50:00,70.58,70.67,70.54,70.67,63307.0,69.5112,69.5998,69.4718,69.5998,63307.0
2024-12-02 15:00:00,70.65,70.65,70.35,70.57,59423.0,69.5801,69.5801,69.2846,69.5013,59423.0
2024-12-02 15:10:00,70.58,70.73,70.55,70.67,61726.0,69.5112,69.6589,69.4816,69.5998,61726.0
2024-12-02 15:20:00,70.68,70.86,70.6,70.79,78755.0,69.6096,69.7869,69.5309,69.718,78755.0
2024-12-02 15:30:00,70.78,70.97,70.71,70.93,123218.0,69.7081,69.8953,69.6392,69.8559,123218.0
2024-12-02 15:40:00,70.92,71.04,70.88,70.9,149739.0,69.846,69.9642,69.8066,69.8263,149739.0
2024-12-02 15:50:00,70.89,70.99,70.29,70.32,675539.0,69.8165,69.9149,69.2255,69.2551,675539.0
2024-12-03 09:30:00,68.95,69.71,68.47,69.06,422289.0,67.9058,68.6543,67.4331,68.0142,422289.0
2024-12-03 09:40:00,69.01,69.11,67.81,67.9,162080.0,67.9649,68.0634,66.7831,66.8717,162080.0
2024-12-03 09:50:00,67.9,68.44,67.48,67.63,259324.0,66.8717,67.4036,66.4581,66.6058,259324.0
2024-12-03 10:00:00,67.63,67.63,67.35,67.37,94880.0,66.6058,66.6058,66.3301,66.3498,94880.0
2024-12-03 10:10:00,67.4,67.55,67.23,67.48,87293.0,66.3793,66.527,66.2119,66.4581,87293.0
2024-12-03 10:20:00,67.48,67.85,67.45,67.69,101421.0,66.4581,66.8225,66.4286,66.6649,101421.0
2024-12-03 10:30:00,67.69,67.88,67.51,67.81,80148.0,66.6649,66.852,66.4876,66.7831,80148.0
2024-12-03 10:40:00,67.8,67.99,67.72,67.96,53123.0,66.7733,66.9604,66.6945,66.9308,53123.0
2024-12-03 10:50:00,67.93,68.08,67.81,67.97,45729.0,66.9013,67.049,66.7831,66.9407,45729.0
2024-12-03 11:00:00,67.98,67.99,67.72,67.95,96143.0,66.9505,66.9604,66.6945,66.921,96143.0
2024-12-03 11:10:00,67.91,67.92,67.55,67.7,58669.0,66.8816,66.8914,66.527,66.6748,58669.0
2024-12-03 11:20:00,67.69,67.85,67.61,67.81,37436.0,66.6649,66.8225,66.5861,66.7831,37436.0
2024-12-03 11:30:00,67.8,67.85,67.43,67.47,61736.0,66.7733,66.8225,66.4089,66.4483,61736.0
2024-12-03 11:40:00,67.47,67.62,67.38,67.6,70924.0,66.4483,66.596,66.3596,66.5763,70924.0
2024-12-03 11:50:00,67.6,67.68,67.38,67.38,57469.0,66.5763,66.6551,66.3596,66.3596,57469.0
2024-12-03 12:00:00,67.32,67.35,67.22,67.24,60752.0,66.3005,66.3301,66.202,66.2217,60752.0
2024-12-03 12:10:00,67.25,67.31,67.15,67.22,57628.0,66.2316,66.2907,66.1331,66.202,57628.0
2024-12-03 12:20:00,67.23,67.25,67.03,67.05,24817.0,66.2119,66.2316,66.0149,66.0346,24817.0
2024-12-03 12:30:00,67.05,67.09,66.91,67.03,51832.0,66.0346,66.074,65.8967,66.0149,51832.0
2024-12-03 12:40:00,67.03,67.39,67.01,67.39,41166.0,66.0149,66.3695,65.9952,66.3695,41166.0
2024-12-03 12:50:00,67.39,67.39,67.25,67.26,36113.0,66.3695,66.3695,66.2316,66.2414,36113.0
2024-12-03 13:00:00,67.25,67.27,67.18,67.22,35401.0,66.2316,66.2513,66.1626,66.202,35401.0
2024-12-03 13:10:00,67.24,67.24,66.97,67.03,42944.0,66.2217,66.2217,65.9558,66.0149,42944.0
2024-12-03 13:20:00,67.02,67.04,66.86,66.86,34550.0,66.0051,66.0248,65.8475,65.8475,34550.0
2024-12-03 13:30:00,66.85,66.87,66.66,66.7,38960.0,65.8376,65.8573,65.6505,65.6899,38960.0
2024-12-03 13:40:00,66.69,66.73,66.46,66.63,66169.0,65.6801,65.7195,65.4535,65.621,66169.0
2024-12-03 13:50:00,66.63,66.64,66.4,66.56,63568.0,65.621,65.6308,65.3945,65.552,63568.0
2024-12-03 14:00:00,66.56,66.57,66.48,66.52,33216.0,65.552,65.5619,65.4732,65.5126,33216.0
2024-12-03 14:10:00,66.53,66.57,66.38,66.5,71193.0,65.5225,65.5619,65.3748,65.4929,71193.0
2024-12-03 14:20:00,66.5,66.61,66.38,66.38,168386.0,65.4929,65.6013,65.3748,65.3748,168386.0
2024-12-03 14:30:00,66.38,66.43,66.31,66.31,48065.0,65.3748,65.424,65.3058,65.3058,48065.0
2024-12-03 14:40:00,66.3,66.3,66.05,66.27,57876.0,65.296,65.296,65.0498,65.2664,57876.0
2024-12-03 14:50:00,66.26,66.3,66.15,66.2,47218.0,65.2566,65.296,65.1482,65.1975,47218.0
2024-12-03 15:00:00,66.21,66.23,66.06,66.06,54547.0,65.2073,65.227,65.0596,65.0596,54547.0
2024-12-03 15:10:00,66.05,66.05,65.92,65.98,126933.0,65.0498,65.0498,64.9217,64.9808,126933.0
2024-12-03 15:20:00,65.98,66.02,65.87,65.94,86162.0,64.9808,65.0202,64.8725,64.9414,86162.0
2024-12-03 15:30:00,65.94,65.96,65.64,65.7,164454.0,64.9414,64.9611,64.646,64.7051,164454.0
2024-12-03 15:40:00,65.69,65.71,65.44,65.52,176566.0,64.6952,64.7149,64.449,64.5278,176566.0
2024-12-03 15:50:00,65.53,65.57,65.24,65.37,843149.0,64.5376,64.577,64.252,64.3801,843149.0
2024-12-04 09:30:00,66.23,66.23,64.44,64.44,241140.0,65.227,65.227,63.4641,63.4641,241140.0
2024-12-04 09:40:00,64.47,64.68,64.18,64.64,207078.0,63.4937,63.7005,63.2081,63.6611,207078.0
2024-12-04 09:50:00,64.64,64.72,64.19,64.28,197007.0,63.6611,63.7399,63.2179,63.3066,197007.0
2024-12-04 10:00:00,64.28,64.63,64.16,64.33,167928.0,63.3066,63.6513,63.1884,63.3558,167928.0
2024-12-04 10:10:00,64.34,64.4,63.99,64.04,150707.0,63.3657,63.4247,63.021,63.0702,150707.0
2024-12-04 10:20:00,64.05,64.14,63.72,63.74,212855.0,63.08,63.1687,62.755,62.7747,212855.0
2024-12-04 10:30:00,63.74,63.83,63.54,63.55,234043.0,62.7747,62.8634,62.5778,62.5876,234043.0
2024-12-04 10:40:00,63.56,63.67,63.39,63.45,263742.0,62.5975,62.7058,62.43,62.4891,263742.0
2024-12-04 10:50:00,63.43,63.99,63.42,63.92,276961.0,62.4694,63.021,62.4596,62.952,276961.0
2024-12-04 11:00:00,63.93,64.27,63.93,64.09,178845.0,62.9619,63.2967,62.9619,63.1194,178845.0
2024-12-04 11:10:00,64.1,64.11,63.6,63.7,165041.0,63.1293,63.1391,62.6369,62.7353,165041.0
2024-12-04 11:20:00,63.7,63.77,63.55,63.67,223012.0,62.7353,62.8043,62.5876,62.7058,223012.0
2024-12-04 11:30:00,63.66,63.73,63.46,63.54,251424.0,62.696,62.7649,62.499,62.5778,251424.0
2024-12-04 11:40:00,63.55,63.57,63.3,63.44,266662.0,62.5876,62.6073,62.3414,62.4793,266662.0
2024-12-04 11:50:00,63.44,63.44,63.2,63.23,206581.0,62.4793,62.4793,62.2429,62.2725,206581.0
2024-12-04 12:00:00,63.24,63.57,63.22,63.29,176867.0,62.2823,62.6073,62.2626,62.3316,176867.0
2024-12-04 12:10:00,63.28,63.33,63.02,63.03,234362.0,62.3217,62.3709,62.0656,62.0755,234362.0
2024-12-04 12:20:00,63.03,63.09,62.82,62.82,204768.0,62.0755,62.1346,61.8687,61.8687,204768.0
2024-12-04 12:30:00,62.83,62.95,62.58,62.85,369140.0,61.8785,61.9967,61.6323,61.8982,369140.0
2024-12-04 12:40:00,62.85,62.92,62.67,62.77,211004.0,61.8982,61.9672,61.7209,61.8194,211004.0
2024-12-04 12:50:00,62.76,62.83,62.6,62.73,111822.0,61.8096,61.8785,61.652,61.78,111822.0
2024-12-04 13:00:00,62.7,62.87,62.67,62.69,114527.0,61.7505,61.9179,61.7209,61.7406,114527.0
2024-12-04 13:10:00,62.68,62.81,62.45,62.49,127312.0,61.7308,61.8588,61.5043,61.5437,127312.0
2024-12-04 13:20:00,62.48,62.55,62.39,62.52,85177.0,61.5338,61.6028,61.4452,61.5732,85177.0
2024-12-04 13:30:00,62.52,62.56,62.36,62.37,95685.0,61.5732,61.6126,61.4156,61.4255,95685.0
2024-12-04 13:40:00,62.37,62.47,62.27,62.33,158698.0,61.4255,61.524,61.327,61.3861,158698.0
2024-12-04 13:50:00,62.33,62.34,62.12,62.12,180266.0,61.3861,61.3959,61.1793,61.1793,180266.0
2024-12-04 14:00:00,62.13,62.16,61.93,62.0,219757.0,61.1891,61.2187,60.9922,61.0611,219757.0
2024-12-04 14:10:00,62.0,62.0,61.82,61.96,123302.0,61.0611,61.0611,60.8838,61.0217,123302.0
2024-12-04 14:20:00,61.97,62.0,61.72,61.76,171839.0,61.0315,61.0611,60.7853,60.8247,171839.0
2024-12-04 14:30:00,61.76,61.82,61.67,61.79,170193.0,60.8247,60.8838,60.7361,60.8543,170193.0
2024-12-04 14:40:00,61.8,61.88,61.68,61.72,137762.0,60.8641,60.9429,60.7459,60.7853,137762.0
2024-12-04 14:50:00,61.71,61.71,61.32,61.35,184562.0,60.7755,60.7755,60.3914,60.4209,184562.0
2024-12-04 15:00:00,61.34,61.34,61.07,61.15,247045.0,60.4111,60.4111,60.1452,60.224,247045.0
2024-12-04 15:10:00,61.15,61.36,61.08,61.25,287909.0,60.224,60.4308,60.155,60.3224,287909.0
2024-12-04 15:20:00,61.24,61.45,61.17,61.36,271152.0,60.3126,60.5194,60.2437,60.4308,271152.0
2024-12-04 15:30:00,61.36,61.47,61.22,61.47,280606.0,60.4308,60.5391,60.2929,60.5391,280606.0
2024-12-04 15:40:00,61.47,61.84,61.4,61.83,470459.0,60.5391,60.9035,60.4702,60.8937,470459.0
2024-12-04 15:50:00,61.84,61.89,61.56,61.63,1169073.0,60.9035,60.9528,60.6278,60.6967,1169073.0
2024-12-05 09:30:00,61.65,61.7,60.93,61.26,318217.0,60.7164,60.7656,60.0073,60.3323,318217.0
2024-12-05 09:40:00,61.3,61.6,61.03,61.15,121201.0,60.3717,60.6671,60.1058,60.224,121201.0
2024-12-05 09:50:00,61.15,61.15,60.72,60.72,284000.0,60.224,60.224,59.8005,59.8005,284000.0
2024-12-05 10:00:00,60.73,60.83,60.51,60.52,361988.0,59.8103,59.9088,59.5937,59.6035,361988.0
2024-12-05 10:10:00,60.53,60.55,59.96,60.35,445826.0,59.6134,59.633,59.052,59.4361,445826.0
2024-12-05 10:20:00,60.35,60.35,59.91,60.03,223724.0,59.4361,59.4361,59.0027,59.1209,223724.0
2024-12-05 10:30:00,60.03,60.14,59.86,59.89,137524.0,59.1209,59.2293,58.9535,58.983,137524.0
2024-12-05 10:40:00,59.9,59.95,59.52,59.73,330143.0,58.9929,59.0421,58.6186,58.8255,330143.0
2024-12-05 10:50:00,59.71,59.88,59.65,59.8,500926.0,58.8058,58.9732,58.7467,58.8944,500926.0
2024-12-05 11:00:00,59.82,59.82,59.53,59.69,173005.0,58.9141,58.9141,58.6285,58.7861,173005.0
2024-12-05 11:10:00,59.69,59.73,59.4,59.48,197544.0,58.7861,58.8255,58.5005,58.5793,197544.0
2024-12-05 11:20:00,59.47,59.85,59.39,59.85,141468.0,58.5694,58.9436,58.4906,58.9436,141468.0
2024-12-05 11:30:00,59.84,60.06,59.72,59.85,140591.0,58.9338,59.1505,58.8156,58.9436,140591.0
2024-12-05 11:40:00,59.84,59.85,59.52,59.65,172066.0,58.9338,58.9436,58.6186,58.7467,172066.0
2024-12-05 11:50:00,59.66,59.7,59.42,59.55,116818.0,58.7565,58.7959,58.5202,58.6482,116818.0
2024-12-05 12:00:00,59.55,59.65,59.34,59.43,173446.0,58.6482,58.7467,58.4414,58.53,173446.0
2024-12-05 12:10:00,59.42,59.56,59.38,59.43,84471.0,58.5202,58.658,58.4808,58.53,84471.0
2024-12-05 12:20:00,59.43,59.57,59.27,59.52,244240.0,58.53,58.6679,58.3724,58.6186,244240.0
2024-12-05 12:30:00,59.52,59.58,59.38,59.56,80265.0,58.6186,58.6777,58.4808,58.658,80265.0
2024-12-05 12:40:00,59.55,59.68,59.51,59.6,96032.0,58.6482,58.7762,58.6088,58.6974,96032.0
2024-12-05 12:50:00,59.59,59.59,59.33,59.37,81889.0,58.6876,58.6876,58.4315,58.4709,81889.0
2024-12-05 13:00:00,59.38,59.38,59.24,59.3,85749.0,58.4808,58.4808,58.3429,58.402,85749.0
2024-12-05 13:10:00,59.31,59.39,59.25,59.25,104727.0,58.4118,58.4906,58.3527,58.3527,104727.0
2024-12-05 13:20:00,59.25,59.27,59.11,59.17,74883.0,58.3527,58.3724,58.2149,58.2739,74883.0
2024-12-05 13:30:00,59.17,59.29,59.06,59.28,92596.0,58.2739,58.3921,58.1656,58.3823,92596.0
2024-12-05 13:40:00,59.29,59.29,59.06,59.17,87845.0,58.3921,58.3921,58.1656,58.2739,87845.0
2024-12-05 13:50:00,59.17,59.19,59.05,59.08,110764.0,58.2739,58.2936,58.1558,58.1853,110764.0
2024-12-05 14:00:00,59.08,59.08,58.76,58.8,189187.0,58.1853,58.1853,57.8702,57.9096,189187.0
2024-12-05 14:10:00,58.8,58.81,58.57,58.6,145232.0,57.9096,57.9194,57.683,57.7126,145232.0
2024-12-05 14:20:00,58.59,58.68,58.46,58.47,167232.0,57.7027,57.7914,57.5747,57.5845,167232.0
2024-12-05 14:30:00,58.46,58.58,58.42,58.57,88970.0,57.5747,57.6929,57.5353,57.683,88970.0
2024-12-05 14:40:00,58.55,58.64,58.51,58.56,117517.0,57.6633,57.752,57.6239,57.6732,117517.0
2024-12-05 14:50:00,58.56,58.85,58.55,58.76,130467.0,57.6732,57.9588,57.6633,57.8702,130467.0
2024-12-05 15:00:00,58.77,58.85,58.73,58.74,110039.0,57.88,57.9588,57.8406,57.8505,110039.0
2024-12-05 15:10:00,58.74,58.75,58.63,58.67,123320.0,57.8505,57.8603,57.7421,57.7815,123320.0
2024-12-05 15:20:00,58.66,58.75,58.59,58.6,82666.0,57.7717,57.8603,57.7027,57.7126,82666.0
2024-12-05 15:30:00,58.6,58.6,58.33,58.34,240815.0,57.7126,57.7126,57.4467,57.4565,240815.0
2024-12-05 15:40:00,58.34,58.36,58.17,58.23,261589.0,57.4565,57.4762,57.2891,57.3482,261589.0
2024-12-05 15:50:00,58.23,58.37,57.96,58.24,1148666.0,57.3482,57.4861,57.0823,57.358,1148666.0
2024-12-06 09:30:00,58.82,59.17,58.49,59.0,324221.0,57.9292,58.2739,57.6042,58.1065,324221.0
2024-12-06 09:40:00,59.01,59.04,58.57,58.84,136776.0,58.1164,58.1459,57.683,57.9489,136776.0
2024-12-06 09:50:00,58.83,59.03,58.8,58.98,180887.0,57.9391,58.1361,57.9096,58.0868,180887.0
2024-12-06 10:00:00,58.98,59.18,58.88,58.92,240747.0,58.0868,58.2838,57.9883,58.0277,240747.0
2024-12-06 10:10:00,58.9,59.1,58.82,58.95,106144.0,58.008,58.205,57.9292,58.0573,106144.0
2024-12-06 10:20:00,58.93,58.99,58.74,58.87,169328.0,58.0376,58.0967,57.8505,57.9785,169328.0
2024-12-06 10:30:00,58.88,59.36,58.8,59.24,164811.0,57.9883,58.4611,57.9096,58.3429,164811.0
2024-12-06 10:40:00,59.27,59.29,59.11,59.18,113329.0,58.3724,58.3921,58.2149,58.2838,113329.0
2024-12-06 10:50:00,59.19,59.23,58.97,59.01,102561.0,58.2936,58.333,58.077,58.1164,102561.0
2024-12-06 11:00:00,59.0,59.02,58.76,58.86,85599.0,58.1065,58.1262,57.8702,57.9686,85599.0
2024-12-06 11:10:00,58.86,58.88,58.62,58.72,97299.0,57.9686,57.9883,57.7323,57.8308,97299.0
2024-12-06 11:20:00,58.7,58.77,58.43,58.55,117755.0,57.8111,57.88,57.5452,57.6633,117755.0
2024-12-06 11:30:00,58.53,58.61,58.42,58.47,58443.0,57.6436,57.7224,57.5353,57.5845,58443.0
2024-12-06 11:40:00,58.48,58.5,58.32,58.49,102608.0,57.5944,57.6141,57.4368,57.6042,102608.0
2024-12-06 11:50:00,58.49,58.61,58.38,58.58,143719.0,57.6042,57.7224,57.4959,57.6929,143719.0
2024-12-06 12:00:00,58.57,58.59,58.34,58.46,92016.0,57.683,57.7027,57.4565,57.5747,92016.0
2024-12-06 12:10:00,58.44,58.52,58.3,58.3,65599.0,57.555,57.6338,57.4171,57.4171,65599.0
2024-12-06 12:20:00,58.32,58.57,58.3,58.52,92398.0,57.4368,57.683,57.4171,57.6338,92398.0
2024-12-06 12:30:00,58.55,58.55,58.33,58.4,93564.0,57.6633,57.6633,57.4467,57.5156,93564.0
2024-12-06 12:40:00,58.39,58.62,58.32,58.62,117657.0,57.5058,57.7323,57.4368,57.7323,117657.0
2024-12-06 12:50:00,58.62,58.77,58.6,58.77,96402.0,57.7323,57.88,57.7126,57.88,96402.0
2024-12-06 13:00:00,58.77,58.84,58.67,58.82,91585.0,57.88,57.9489,57.7815,57.9292,91585.0
2024-12-06 13:10:00,58.82,59.14,58.82,59.06,155137.0,57.9292,58.2444,57.9292,58.1656,155137.0
2024-12-06 13:20:00,59.06,59.26,59.06,59.2,97038.0,58.1656,58.3626,58.1656,58.3035,97038.0
2024-12-06 13:30:00,59.21,59.47,59.19,59.45,126438.0,58.3133,58.5694,58.2936,58.5497,126438.0
2024-12-06 13:40:00,59.45,59.53,59.35,59.39,136286.0,58.5497,58.6285,58.4512,58.4906,136286.0
2024-12-06 13:50:00,59.4,59.58,59.34,59.56,86294.0,58.5005,58.6777,58.4414,58.658,86294.0
2024-12-06 14:00:00,59.56,59.57,59.38,59.45,94165.0,58.658,58.6679,58.4808,58.5497,94165.0
2024-12-06 14:10:00,59.46,59.51,59.4,59.49,86576.0,58.5596,58.6088,58.5005,58.5891,86576.0
2024-12-06 14:20:00,59.49,59.51,59.29,59.29,91418.0,58.5891,58.6088,58.3921,58.3921,91418.0
2024-12-06 14:30:00,59.29,59.29,59.12,59.16,70755.0,58.3921,58.3921,58.2247,58.2641,70755.0
2024-12-06 14:40:00,59.16,59.2,58.99,59.12,71561.0,58.2641,58.3035,58.0967,58.2247,71561.0
2024-12-06 14:50:00,59.12,59.22,59.11,59.17,99242.0,58.2247,58.3232,58.2149,58.2739,99242.0
2024-12-06 15:00:00,59.16,59.32,59.12,59.26,78565.0,58.2641,58.4217,58.2247,58.3626,78565.0
2024-12-06 15:10:00,59.26,59.26,59.1,59.11,93323.0,58.3626,58.3626,58.205,58.2149,93323.0
2024-12-06 15:20:00,59.11,59.32,59.09,59.27,102589.0,58.2149,58.4217,58.1952,58.3724,102589.0
2024-12-06 15:30:00,59.26,59.48,59.25,59.45,171617.0,58.3626,58.5793,58.3527,58.5497,171617.0
2024-12-06 15:40:00,59.45,59.49,59.31,59.43,182405.0,58.5497,58.5891,58.4118,58.53,182405.0
2024-12-06 15:50:00,59.42,59.47,59.2,59.28,787902.0,58.5202,58.5694,58.3035,58.3823,787902.0
2024-12-09 09:30:00,59.5,59.9,59.1,59.86,182084.0,58.5989,58.9929,58.205,58.9535,182084.0
2024-12-09 09:40:00,59.84,60.85,59.84,60.8,122727.0,58.9338,59.9285,58.9338,59.8793,122727.0
2024-12-09 09:50:00,60.83,61.17,60.83,61.07,115472.0,59.9088,60.2437,59.9088,60.1452,115472.0
2024-12-09 10:00:00,61.05,61.26,60.86,61.13,157454.0,60.1255,60.3323,59.9384,60.2043,157454.0
2024-12-09 10:10:00,61.13,61.54,61.07,61.5,149100.0,60.2043,60.6081,60.1452,60.5687,149100.0
2024-12-09 10:20:00,61.52,62.03,61.51,61.64,192178.0,60.5884,61.0906,60.5785,60.7065,192178.0
2024-12-09 10:30:00,61.66,61.82,61.5,61.77,120401.0,60.7262,60.8838,60.5687,60.8346,120401.0
2024-12-09 10:40:00,61.76,62.05,61.72,61.78,77662.0,60.8247,61.1103,60.7853,60.8444,77662.0
2024-12-09 10:50:00,61.76,62.24,61.75,62.23,149561.0,60.8247,61.2975,60.8149,61.2876,149561.0
2024-12-09 11:00:00,62.19,62.29,61.79,61.92,155023.0,61.2482,61.3467,60.8543,60.9823,155023.0
2024-12-09 11:10:00,61.92,61.93,61.59,61.67,107677.0,60.9823,60.9922,60.6573,60.7361,107677.0
2024-12-09 11:20:00,61.67,61.94,61.65,61.86,78759.0,60.7361,61.002,60.7164,60.9232,78759.0
2024-12-09 11:30:00,61.86,61.97,61.66,61.95,111044.0,60.9232,61.0315,60.7262,61.0118,111044.0
2024-12-09 11:40:00,61.95,62.25,61.93,62.17,62960.0,61.0118,61.3073,60.9922,61.2285,62960.0
2024-12-09 11:50:00,62.17,62.27,61.96,61.99,57252.0,61.2285,61.327,61.0217,61.0512,57252.0
2024-12-09 12:00:00,61.98,61.98,61.77,61.85,82701.0,61.0414,61.0414,60.8346,60.9134,82701.0
2024-12-09 12:10:00,61.84,61.9,61.79,61.87,37040.0,60.9035,60.9626,60.8543,60.9331,37040.0
2024-12-09 12:20:00,61.89,61.95,61.76,61.87,63843.0,60.9528,61.0118,60.8247,60.9331,63843.0
2024-12-09 12:30:00,61.88,61.93,61.81,61.81,77141.0,60.9429,60.9922,60.874,60.874,77141.0
2024-12-09 12:40:00,61.81,61.87,61.8,61.82,40040.0,60.874,60.9331,60.8641,60.8838,40040.0
2024-12-09 12:50:00,61.8,62.06,61.8,62.05,58676.0,60.8641,61.1202,60.8641,61.1103,58676.0
2024-12-09 13:00:00,62.02,62.06,61.85,61.98,53696.0,61.0808,61.1202,60.9134,61.0414,53696.0
2024-12-09 13:10:00,61.98,62.15,61.9,62.12,92162.0,61.0414,61.2088,60.9626,61.1793,92162.0
2024-12-09 13:20:00,62.12,62.29,62.11,62.22,91474.0,61.1793,61.3467,61.1694,61.2778,91474.0
2024-12-09 13:30:00,62.22,62.51,62.19,62.47,124381.0,61.2778,61.5634,61.2482,61.524,124381.0
2024-12-09 13:40:00,62.47,62.7,62.4,62.59,221531.0,61.524,61.7505,61.455,61.6422,221531.0
2024-12-09 13:50:00,62.58,62.69,62.5,62.5,125029.0,61.6323,61.7406,61.5535,61.5535,125029.0
2024-12-09 14:00:00,62.51,62.52,62.18,62.28,103768.0,61.5634,61.5732,61.2384,61.3369,103768.0
2024-12-09 14:10:00,62.27,62.3,62.07,62.23,105094.0,61.327,61.3565,61.13,61.2876,105094.0
2024-12-09 14:20:00,62.22,62.27,62.05,62.1,58613.0,61.2778,61.327,61.1103,61.1596,58613.0
2024-12-09 14:30:00,62.09,62.14,61.99,62.1,103665.0,61.1497,61.199,61.0512,61.1596,103665.0
2024-12-09 14:40:00,62.08,62.08,61.89,61.89,91245.0,61.1399,61.1399,60.9528,60.9528,91245.0
2024-12-09 14:50:00,61.9,61.94,61.8,61.92,74325.0,60.9626,61.002,60.8641,60.9823,74325.0
2024-12-09 15:00:00,61.92,62.01,61.85,61.92,171741.0,60.9823,61.0709,60.9134,60.9823,171741.0
2024-12-09 15:10:00,61.93,62.04,61.8,62.0,127529.0,60.9922,61.1005,60.8641,61.0611,127529.0
2024-12-09 15:20:00,62.0,62.13,61.95,62.1,66942.0,61.0611,61.1891,61.0118,61.1596,66942.0
2024-12-09 15:30:00,62.1,62.1,61.9,61.99,135300.0,61.1596,61.1596,60.9626,61.0512,135300.0
2024-12-09 15:40:00,61.99,62.0,61.82,61.93,187181.0,61.0512,61.0611,60.8838,60.9922,187181.0
2024-12-09 15:50:00,61.94,61.97,61.78,61.87,743714.0,61.002,61.0315,60.8444,60.9331,743714.0
2024-12-10 09:30:00,61.51,61.87,60.44,61.13,218565.0,60.5785,60.9331,59.5247,60.2043,218565.0
2024-12-10 09:40:00,61.19,61.24,60.69,60.82,82335.0,60.2634,60.3126,59.7709,59.899,82335.0
2024-12-10 09:50:00,60.82,60.94,60.52,60.73,115900.0,59.899,60.0171,59.6035,59.8103,115900.0
2024-12-10 10:00:00,60.7,60.86,60.61,60.83,205123.0,59.7808,59.9384,59.6921,59.9088,205123.0
2024-12-10 10:10:00,60.83,61.09,60.81,60.91,64292.0,59.9088,60.1649,59.8891,59.9876,64292.0
2024-12-10 10:20:00,60.92,61.12,60.87,60.9,86813.0,59.9974,60.1944,59.9482,59.9777,86813.0
2024-12-10 10:30:00,60.88,61.01,60.72,60.84,228754.0,59.9581,60.0861,59.8005,59.9187,228754.0
2024-12-10 10:40:00,60.82,60.97,60.78,60.95,66321.0,59.899,60.0467,59.8596,60.027,66321.0
2024-12-10 10:50:00,60.94,61.02,60.8,60.96,121135.0,60.0171,60.0959,59.8793,60.0368,121135.0
2024-12-10 11:00:00,60.98,61.1,60.95,61.05,85074.0,60.0565,60.1747,60.027,60.1255,85074.0
2024-12-10 11:10:00,61.06,61.29,61.03,61.03,71961.0,60.1353,60.3618,60.1058,60.1058,71961.0
2024-12-10 11:20:00,61.05,61.07,60.86,60.91,73661.0,60.1255,60.1452,59.9384,59.9876,73661.0
2024-12-10 11:30:00,60.91,61.12,60.88,61.03,71500.0,59.9876,60.1944,59.9581,60.1058,71500.0
2024-12-10 11:40:00,61.02,61.02,60.52,60.63,78122.0,60.0959,60.0959,59.6035,59.7118,78122.0
2024-12-10 11:50:00,60.62,60.84,60.46,60.8,66498.0,59.702,59.9187,59.5444,59.8793,66498.0
2024-12-10 12:00:00,60.77,61.06,60.74,61.0,84818.0,59.8497,60.1353,59.8202,60.0762,84818.0
2024-12-10 12:10:00,60.99,61.1,60.85,61.07,52394.0,60.0664,60.1747,59.9285,60.1452,52394.0
2024-12-10 12:20:00,61.09,61.13,60.96,60.96,36011.0,60.1649,60.2043,60.0368,60.0368,36011.0
2024-12-10 12:30:00,60.97,61.27,60.95,61.15,44898.0,60.0467,60.3421,60.027,60.224,44898.0
2024-12-10 12:40:00,61.14,61.3,61.07,61.07,40583.0,60.2141,60.3717,60.1452,60.1452,40583.0
2024-12-10 12:50:00,61.09,61.13,60.99,61.04,31848.0,60.1649,60.2043,60.0664,60.1156,31848.0
2024-12-10 13:00:00,61.03,61.13,60.98,61.05,51063.0,60.1058,60.2043,60.0565,60.1255,51063.0
2024-12-10 13:10:00,61.04,61.25,61.0,61.07,106257.0,60.1156,60.3224,60.0762,60.1452,106257.0
2024-12-10 13:20:00,61.07,61.28,61.07,61.14,65426.0,60.1452,60.352,60.1452,60.2141,65426.0
2024-12-10 13:30:00,61.11,61.33,61.08,61.22,57846.0,60.1846,60.4012,60.155,60.2929,57846.0
2024-12-10 13:40:00,61.21,61.38,61.19,61.3,68509.0,60.2831,60.4505,60.2634,60.3717,68509.0
2024-12-10 13:50:00,61.3,61.33,61.17,61.19,67089.0,60.3717,60.4012,60.2437,60.2634,67089.0
2024-12-10 14:00:00,61.19,61.24,61.09,61.16,73933.0,60.2634,60.3126,60.1649,60.2338,73933.0
2024-12-10 14:10:00,61.16,61.31,61.06,61.27,83009.0,60.2338,60.3815,60.1353,60.3421,83009.0
2024-12-10 14:20:00,61.26,61.33,61.14,61.29,65764.0,60.3323,60.4012,60.2141,60.3618,65764.0
2024-12-10 14:30:00,61.29,61.39,61.17,61.32,85700.0,60.3618,60.4603,60.2437,60.3914,85700.0
2024-12-10 14:40:00,61.34,61.59,61.26,61.52,93064.0,60.4111,60.6573,60.3323,60.5884,93064.0
2024-12-10 14:50:00,61.52,61.62,61.48,61.62,118709.0,60.5884,60.6868,60.549,60.6868,118709.0
2024-12-10 15:00:00,61.61,61.73,61.44,61.45,132856.0,60.677,60.7952,60.5096,60.5194,132856.0
2024-12-10 15:10:00,61.45,61.57,61.37,61.43,169319.0,60.5194,60.6376,60.4406,60.4997,169319.0
2024-12-10 15:20:00,61.43,61.51,61.36,61.43,206162.0,60.4997,60.5785,60.4308,60.4997,206162.0
2024-12-10 15:30:00,61.44,61.49,61.3,61.46,207220.0,60.5096,60.5588,60.3717,60.5293,207220.0
2024-12-10 15:40:00,61.49,61.82,61.46,61.75,219633.0,60.5588,60.8838,60.5293,60.8149,219633.0
2024-12-10 15:50:00,61.74,62.02,61.63,61.92,984580.0,60.805,61.0808,60.6967,60.9823,984580.0
2024-12-11 09:30:00,62.5,62.5,62.08,62.12,115844.0,61.5535,61.5535,61.1399,61.1793,115844.0
2024-12-11 09:40:00,62.06,62.59,61.93,62.56,72017.0,61.1202,61.6422,60.9922,61.6126,72017.0
2024-12-11 09:50:00,62.55,62.7,62.42,62.58,193547.0,61.6028,61.7505,61.4747,61.6323,193547.0
2024-12-11 10:00:00,62.55,62.57,61.9,61.95,49499.0,61.6028,61.6225,60.9626,61.0118,49499.0
2024-12-11 10:10:00,61.9,62.25,61.78,62.2,45588.0,60.9626,61.3073,60.8444,61.2581,45588.0
2024-12-11 10:20:00,62.22,62.38,61.51,61.52,49654.0,61.2778,61.4353,60.5785,60.5884,49654.0
2024-12-11 10:30:00,61.49,61.51,61.21,61.29,96875.0,60.5588,60.5785,60.2831,60.3618,96875.0
2024-12-11 10:40:00,61.31,61.38,61.14,61.14,56873.0,60.3815,60.4505,60.2141,60.2141,56873.0
2024-12-11 10:50:00,61.17,61.25,61.01,61.11,42144.0,60.2437,60.3224,60.0861,60.1846,42144.0
2024-12-11 11:00:00,61.13,61.51,61.06,61.48,80816.0,60.2043,60.5785,60.1353,60.549,80816.0
2024-12-11 11:10:00,61.48,61.88,61.47,61.84,58724.0,60.549,60.9429,60.5391,60.9035,58724.0
2024-12-11 11:20:00,61.83,62.03,61.77,61.98,58754.0,60.8937,61.0906,60.8346,61.0414,58754.0
2024-12-11 11:30:00,61.95,61.98,61.71,61.73,63499.0,61.0118,61.0414,60.7755,60.7952,63499.0
2024-12-11 11:40:00,61.72,61.79,61.54,61.64,58188.0,60.7853,60.8543,60.6081,60.7065,58188.0
2024-12-11 11:50:00,61.66,61.85,61.55,61.77,48548.0,60.7262,60.9134,60.6179,60.8346,48548.0
2024-12-11 12:00:00,61.77,61.84,61.69,61.72,45154.0,60.8346,60.9035,60.7558,60.7853,45154.0
2024-12-11 12:10:00,61.71,61.79,61.54,61.57,27032.0,60.7755,60.8543,60.6081,60.6376,27032.0
2024-12-11 12:20:00,61.57,61.76,61.5,61.66,44471.0,60.6376,60.8247,60.5687,60.7262,44471.0
2024-12-11 12:30:00,61.65,61.71,61.58,61.65,35384.0,60.7164,60.7755,60.6475,60.7164,35384.0
2024-12-11 12:40:00,61.66,61.79,61.65,61.65,28006.0,60.7262,60.8543,60.7164,60.7164,28006.0
2024-12-11 12:50:00,61.66,61.68,61.55,61.61,17396.0,60.7262,60.7459,60.6179,60.677,17396.0
2024-12-11 13:00:00,61.64,61.82,61.63,61.79,19026.0,60.7065,60.8838,60.6967,60.8543,19026.0
2024-12-11 13:10:00,61.78,61.8,61.66,61.72,34357.0,60.8444,60.8641,60.7262,60.7853,34357.0
2024-12-11 13:20:00,61.73,61.85,61.7,61.85,17443.0,60.7952,60.9134,60.7656,60.9134,17443.0
2024-12-11 13:30:00,61.87,61.91,61.72,61.74,66529.0,60.9331,60.9725,60.7853,60.805,66529.0
2024-12-11 13:40:00,61.72,61.76,61.66,61.75,38844.0,60.7853,60.8247,60.7262,60.8149,38844.0
2024-12-11 13:50:00,61.75,61.8,61.5,61.54,74039.0,60.8149,60.8641,60.5687,60.6081,74039.0
2024-12-11 14:00:00,61.54,61.56,61.39,61.45,73437.0,60.6081,60.6278,60.4603,60.5194,73437.0
2024-12-11 14:10:00,61.46,61.57,61.44,61.44,82782.0,60.5293,60.6376,60.5096,60.5096,82782.0
2024-12-11 14:20:00,61.46,61.63,61.4,61.63,37447.0,60.5293,60.6967,60.4702,60.6967,37447.0
2024-12-11 14:30:00,61.61,61.66,61.52,61.57,28738.0,60.677,60.7262,60.5884,60.6376,28738.0
2024-12-11 14:40:00,61.56,61.57,61.47,61.53,43222.0,60.6278,60.6376,60.5391,60.5982,43222.0
2024-12-11 14:50:00,61.54,61.55,61.46,61.52,29064.0,60.6081,60.6179,60.5293,60.5884,29064.0
2024-12-11 15:00:00,61.52,61.61,61.44,61.58,66559.0,60.5884,60.677,60.5096,60.6475,66559.0
2024-12-11 15:10:00,61.57,61.97,61.57,61.92,79972.0,60.6376,61.0315,60.6376,60.9823,79972.0
2024-12-11 15:20:00,61.93,62.02,61.86,61.99,109019.0,60.9922,61.0808,60.9232,61.0512,109019.0
2024-12-11 15:30:00,61.98,62.07,61.78,61.89,175586.0,61.0414,61.13,60.8444,60.9528,175586.0
2024-12-11 15:40:00,61.89,61.92,61.67,61.7,128758.0,60.9528,60.9823,60.7361,60.7656,128758.0
2024-12-11 15:50:00,61.69,61.69,61.41,61.49,347076.0,60.7558,60.7558,60.48,60.5588,347076.0
2024-12-12 09:30:00,60.96,61.52,60.68,61.37,106513.0,60.0368,60.5884,59.7611,60.4406,106513.0
2024-12-12 09:40:00,61.37,62.04,61.32,62.04,56638.0,60.4406,61.1005,60.3914,61.1005,56638.0
2024-12-12 09:50:00,61.99,61.99,61.5,61.64,52300.0,61.0512,61.0512,60.5687,60.7065,52300.0
2024-12-12 10:00:00,61.64,61.67,61.09,61.23,52121.0,60.7065,60.7361,60.1649,60.3028,52121.0
2024-12-12 10:10:00,61.24,61.47,61.17,61.47,30284.0,60.3126,60.5391,60.2437,60.5391,30284.0
2024-12-12 10:20:00,61.47,61.58,61.06,61.13,44717.0,60.5391,60.6475,60.1353,60.2043,44717.0
2024-12-12 10:30:00,61.15,61.15,60.82,60.9,46137.0,60.224,60.224,59.899,59.9777,46137.0
2024-12-12 10:40:00,60.9,60.95,60.73,60.92,56136.0,59.9777,60.027,59.8103,59.9974,56136.0
2024-12-12 10:50:00,60.93,60.97,60.76,60.94,48538.0,60.0073,60.0467,59.8399,60.0171,48538.0
2024-12-12 11:00:00,60.95,61.46,60.88,61.35,75224.0,60.027,60.5293,59.9581,60.4209,75224.0
2024-12-12 11:10:00,61.32,61.35,61.18,61.27,41056.0,60.3914,60.4209,60.2535,60.3421,41056.0
2024-12-12 11:20:00,61.28,61.44,61.2,61.42,45975.0,60.352,60.5096,60.2732,60.4899,45975.0
2024-12-12 11:30:00,61.41,61.48,61.27,61.28,41849.0,60.48,60.549,60.3421,60.352,41849.0
2024-12-12 11:40:00,61.24,61.33,61.04,61.15,42590.0,60.3126,60.4012,60.1156,60.224,42590.0
2024-12-12 11:50:00,61.14,61.15,60.9,60.98,131871.0,60.2141,60.224,59.9777,60.0565,131871.0
2024-12-12 12:00:00,60.98,61.21,60.93,61.08,50600.0,60.0565,60.2831,60.0073,60.155,50600.0
2024-12-12 12:10:00,61.04,61.04,60.88,60.96,23217.0,60.1156,60.1156,59.9581,60.0368,23217.0
2024-12-12 12:20:00,60.98,61.12,60.97,61.01,35957.0,60.0565,60.1944,60.0467,60.0861,35957.0
2024-12-12 12:30:00,61.02,61.03,60.78,60.84,44013.0,60.0959,60.1058,59.8596,59.9187,44013.0
2024-12-12 12:40:00,60.84,60.96,60.75,60.88,29089.0,59.9187,60.0368,59.83,59.9581,29089.0
2024-12-12 12:50:00,60.88,61.05,60.86,60.93,40206.0,59.9581,60.1255,59.9384,60.0073,40206.0
2024-12-12 13:00:00,60.91,60.94,60.75,60.91,36800.0,59.9876,60.0171,59.83,59.9876,36800.0
2024-12-12 13:10:00,60.92,60.97,60.86,60.97,15147.0,59.9974,60.0467,59.9384,60.0467,15147.0
2024-12-12 13:20:00,60.97,61.05,60.85,60.93,70005.0,60.0467,60.1255,59.9285,60.0073,70005.0
2024-12-12 13:30:00,60.94,61.05,60.87,61.01,50368.0,60.0171,60.1255,59.9482,60.0861,50368.0
2024-12-12 13:40:00,60.99,61.02,60.85,61.0,34738.0,60.0664,60.0959,59.9285,60.0762,34738.0
2024-12-12 13:50:00,61.01,61.08,60.96,61.01,27139.0,60.0861,60.155,60.0368,60.0861,27139.0
2024-12-12 14:00:00,61.01,61.15,60.97,61.14,23141.0,60.0861,60.224,60.0467,60.2141,23141.0
2024-12-12 14:10:00,61.16,61.25,61.13,61.2,38268.0,60.2338,60.3224,60.2043,60.2732,38268.0
2024-12-12 14:20:00,61.2,61.21,61.12,61.13,23350.0,60.2732,60.2831,60.1944,60.2043,23350.0
2024-12-12 14:30:00,61.1,61.2,61.07,61.16,22169.0,60.1747,60.2732,60.1452,60.2338,22169.0
2024-12-12 14:40:00,61.15,61.25,61.09,61.13,26875.0,60.224,60.3224,60.1649,60.2043,26875.0
2024-12-12 14:50:00,61.13,61.16,61.06,61.15,45583.0,60.2043,60.2338,60.1353,60.224,45583.0
2024-12-12 15:00:00,61.14,61.16,61.01,61.14,30500.0,60.2141,60.2338,60.0861,60.2141,30500.0
2024-12-12 15:10:00,61.13,61.16,61.02,61.12,50833.0,60.2043,60.2338,60.0959,60.1944,50833.0
2024-12-12 15:20:00,61.13,61.39,61.07,61.27,63932.0,60.2043,60.4603,60.1452,60.3421,63932.0
2024-12-12 15:30:00,61.28,61.46,61.28,61.35,52169.0,60.352,60.5293,60.352,60.4209,52169.0
2024-12-12 15:40:00,61.34,61.45,61.3,61.39,92169.0,60.4111,60.5194,60.3717,60.4603,92169.0
2024-12-12 15:50:00,61.4,61.54,61.3,61.47,447667.0,60.4702,60.6081,60.3717,60.5391,447667.0
2024-12-13 09:30:00,60.99,61.12,60.36,60.59,154171.0,60.0664,60.1944,59.4459,59.6724,154171.0
2024-12-13 09:40:00,60.59,61.18,60.37,61.13,136887.0,59.6724,60.2535,59.4558,60.2043,136887.0
2024-12-13 09:50:00,61.18,61.34,60.82,60.85,88095.0,60.2535,60.4111,59.899,59.9285,88095.0
2024-12-13 10:00:00,60.85,60.9,60.29,60.3,72578.0,59.9285,59.9777,59.377,59.3868,72578.0
2024-12-13 10:10:00,60.3,60.42,60.02,60.07,83923.0,59.3868,59.505,59.1111,59.1603,83923.0
2024-12-13 10:20:00,60.08,60.33,59.97,60.31,68566.0,59.1702,59.4164,59.0618,59.3967,68566.0
2024-12-13 10:30:00,60.29,60.45,60.19,60.19,38953.0,59.377,59.5346,59.2785,59.2785,38953.0
2024-12-13 10:40:00,60.18,60.28,60.01,60.28,82463.0,59.2687,59.3671,59.1012,59.3671,82463.0
2024-12-13 10:50:00,60.31,60.34,60.17,60.26,50921.0,59.3967,59.4262,59.2588,59.3474,50921.0
2024-12-13 11:00:00,60.28,60.41,60.06,60.36,122634.0,59.3671,59.4952,59.1505,59.4459,122634.0
2024-12-13 11:10:00,60.36,60.45,60.28,60.33,102125.0,59.4459,59.5346,59.3671,59.4164,102125.0
2024-12-13 11:20:00,60.34,60.4,60.18,60.28,67405.0,59.4262,59.4853,59.2687,59.3671,67405.0
2024-12-13 11:30:00,60.3,60.66,60.29,60.51,157521.0,59.3868,59.7414,59.377,59.5937,157521.0
2024-12-13 11:40:00,60.51,60.58,60.43,60.48,74264.0,59.5937,59.6626,59.5149,59.5641,74264.0
2024-12-13 11:50:00,60.48,60.51,60.35,60.37,57719.0,59.5641,59.5937,59.4361,59.4558,57719.0
2024-12-13 12:00:00,60.37,60.5,60.18,60.19,90879.0,59.4558,59.5838,59.2687,59.2785,90879.0
2024-12-13 12:10:00,60.19,60.21,60.07,60.19,46613.0,59.2785,59.2982,59.1603,59.2785,46613.0
2024-12-13 12:20:00,60.19,60.19,60.08,60.17,40562.0,59.2785,59.2785,59.1702,59.2588,40562.0
2024-12-13 12:30:00,60.17,60.21,60.07,60.18,36864.0,59.2588,59.2982,59.1603,59.2687,36864.0
2024-12-13 12:40:00,60.17,60.2,60.01,60.03,39184.0,59.2588,59.2883,59.1012,59.1209,39184.0
2024-12-13 12:50:00,60.03,60.2,60.02,60.08,55225.0,59.1209,59.2883,59.1111,59.1702,55225.0
2024-12-13 13:00:00,60.08,60.25,60.04,60.11,55979.0,59.1702,59.3376,59.1308,59.1997,55979.0
2024-12-13 13:10:00,60.11,60.29,60.1,60.22,60373.0,59.1997,59.377,59.1899,59.308,60373.0
2024-12-13 13:20:00,60.21,60.24,60.09,60.15,35540.0,59.2982,59.3277,59.18,59.2391,35540.0
2024-12-13 13:30:00,60.15,60.19,60.1,60.15,57667.0,59.2391,59.2785,59.1899,59.2391,57667.0
2024-12-13 13:40:00,60.14,60.25,60.07,60.18,74756.0,59.2293,59.3376,59.1603,59.2687,74756.0
2024-12-13 13:50:00,60.19,60.29,60.14,60.18,72159.0,59.2785,59.377,59.2293,59.2687,72159.0
2024-12-13 14:00:00,60.17,60.17,59.94,59.99,122312.0,59.2588,59.2588,59.0323,59.0815,122312.0
2024-12-13 14:10:00,60.0,60.02,59.89,59.96,107905.0,59.0914,59.1111,58.983,59.052,107905.0
2024-12-13 14:20:00,59.96,60.16,59.92,60.04,103680.0,59.052,59.249,59.0126,59.1308,103680.0
2024-12-13 14:30:00,60.04,60.05,59.92,59.96,89137.0,59.1308,59.1406,59.0126,59.052,89137.0
2024-12-13 14:40:00,59.96,60.1,59.93,60.1,96829.0,59.052,59.1899,59.0224,59.1899,96829.0
2024-12-13 14:50:00,60.1,60.22,60.05,60.16,96837.0,59.1899,59.308,59.1406,59.249,96837.0
2024-12-13 15:00:00,60.17,60.36,60.11,60.26,81041.0,59.2588,59.4459,59.1997,59.3474,81041.0
2024-12-13 15:10:00,60.26,60.3,60.08,60.09,104586.0,59.3474,59.3868,59.1702,59.18,104586.0
2024-12-13 15:20:00,60.11,60.17,60.01,60.13,132070.0,59.1997,59.2588,59.1012,59.2194,132070.0
2024-12-13 15:30:00,60.13,60.37,60.1,60.19,139382.0,59.2194,59.4558,59.1899,59.2785,139382.0
2024-12-13 15:40:00,60.18,60.2,59.8,59.81,206035.0,59.2687,59.2883,58.8944,58.9043,206035.0
2024-12-13 15:50:00,59.82,59.95,59.74,59.92,687259.0,58.9141,59.0421,58.8353,59.0126,687259.0
2024-12-16 09:30:00,57.95,59.03,57.94,58.51,351085.0,57.0724,58.1361,57.0626,57.6239,351085.0
2024-12-16 09:40:00,58.53,59.23,58.49,59.1,190869.0,57.6436,58.333,57.6042,58.205,190869.0
2024-12-16 09:50:00,59.1,59.36,58.87,59.02,148237.0,58.205,58.4611,57.9785,58.1262,148237.0
2024-12-16 10:00:00,59.02,59.57,59.01,59.4,172628.0,58.1262,58.6679,58.1164,58.5005,172628.0
2024-12-16 10:10:00,59.44,59.49,58.93,59.01,279801.0,58.5399,58.5891,58.0376,58.1164,279801.0
2024-12-16 10:20:00,59.03,59.21,58.83,59.13,166405.0,58.1361,58.3133,57.9391,58.2346,166405.0
2024-12-16 10:30:00,59.12,59.26,58.98,59.03,132482.0,58.2247,58.3626,58.0868,58.1361,132482.0
2024-12-16 10:40:00,59.02,59.03,58.7,58.83,152047.0,58.1262,58.1361,57.8111,57.9391,152047.0
2024-12-16 10:50:00,58.83,59.02,58.82,58.86,178077.0,57.9391,58.1262,57.9292,57.9686,178077.0
2024-12-16 11:00:00,58.86,59.17,58.73,59.11,136802.0,57.9686,58.2739,57.8406,58.2149,136802.0
2024-12-16 11:10:00,59.11,59.3,59.05,59.19,172163.0,58.2149,58.402,58.1558,58.2936,172163.0
2024-12-16 11:20:00,59.19,59.47,59.17,59.47,98003.0,58.2936,58.5694,58.2739,58.5694,98003.0
2024-12-16 11:30:00,59.47,59.57,59.37,59.39,94327.0,58.5694,58.6679,58.4709,58.4906,94327.0
2024-12-16 11:40:00,59.42,59.44,59.15,59.24,123354.0,58.5202,58.5399,58.2543,58.3429,123354.0
2024-12-16 11:50:00,59.25,59.28,59.08,59.19,104962.0,58.3527,58.3823,58.1853,58.2936,104962.0
2024-12-16 12:00:00,59.19,59.31,59.07,59.08,141739.0,58.2936,58.4118,58.1755,58.1853,141739.0
2024-12-16 12:10:00,59.08,59.22,58.96,58.96,196029.0,58.1853,58.3232,58.0671,58.0671,196029.0
2024-12-16 12:20:00,58.96,59.14,58.96,59.04,126844.0,58.0671,58.2444,58.0671,58.1459,126844.0
2024-12-16 12:30:00,59.04,59.16,59.01,59.1,128088.0,58.1459,58.2641,58.1164,58.205,128088.0
2024-12-16 12:40:00,59.09,59.21,59.03,59.19,125552.0,58.1952,58.3133,58.1361,58.2936,125552.0
2024-12-16 12:50:00,59.19,59.23,59.04,59.17,85502.0,58.2936,58.333,58.1459,58.2739,85502.0
2024-12-16 13:00:00,59.17,59.21,58.97,59.09,105293.0,58.2739,58.3133,58.077,58.1952,105293.0
2024-12-16 13:10:00,59.09,59.13,58.91,58.97,100652.0,58.1952,58.2346,58.0179,58.077,100652.0
2024-12-16 13:20:00,58.96,58.97,58.79,58.86,181704.0,58.0671,58.077,57.8997,57.9686,181704.0
2024-12-16 13:30:00,58.84,59.09,58.78,58.92,164913.0,57.9489,58.1952,57.8899,58.0277,164913.0
2024-12-16 13:40:00,58.92,58.93,58.74,58.77,111729.0,58.0277,58.0376,57.8505,57.88,111729.0
2024-12-16 13:50:00,58.78,58.9,58.76,58.85,148830.0,57.8899,58.008,57.8702,57.9588,148830.0
2024-12-16 14:00:00,58.87,59.11,58.85,58.99,107503.0,57.9785,58.2149,57.9588,58.0967,107503.0
2024-12-16 14:10:00,58.99,59.04,58.91,58.91,99931.0,58.0967,58.1459,58.0179,58.0179,99931.0
2024-12-16 14:20:00,58.91,58.94,58.67,58.69,104407.0,58.0179,58.0474,57.7815,57.8012,104407.0
2024-12-16 14:30:00,58.69,58.91,58.69,58.88,112103.0,57.8012,58.0179,57.8012,57.9883,112103.0
2024-12-16 14:40:00,58.89,59.12,58.87,59.1,106335.0,57.9982,58.2247,57.9785,58.205,106335.0
2024-12-16 14:50:00,59.1,59.2,58.94,59.15,123236.0,58.205,58.3035,58.0474,58.2543,123236.0
2024-12-16 15:00:00,59.16,59.21,58.92,58.98,116779.0,58.2641,58.3133,58.0277,58.0868,116779.0
2024-12-16 15:10:00,58.98,59.0,58.82,58.84,205230.0,58.0868,58.1065,57.9292,57.9489,205230.0
2024-12-16 15:20:00,58.83,58.87,58.72,58.8,131019.0,57.9391,57.9785,57.8308,57.9096,131019.0
2024-12-16 15:30:00,58.81,59.23,58.81,59.16,189037.0,57.9194,58.333,57.9194,58.2641,189037.0
2024-12-16 15:40:00,59.16,59.21,59.0,59.01,252908.0,58.2641,58.3133,58.1065,58.1164,252908.0
2024-12-16 15:50:00,59.01,59.16,58.96,59.06,797671.0,58.1164,58.2641,58.0671,58.1656,797671.0
2024-12-17 09:30:00,58.93,59.62,58.84,59.53,236521.0,58.0376,58.7171,57.9489,58.6285,236521.0
2024-12-17 09:40:00,59.5,59.75,59.15,59.24,137545.0,58.5989,58.8452,58.2543,58.3429,137545.0
2024-12-17 09:50:00,59.23,59.23,58.81,58.94,126760.0,58.333,58.333,57.9194,58.0474,126760.0
2024-12-17 10:00:00,58.94,59.46,58.92,59.46,131374.0,58.0474,58.5596,58.0277,58.5596,131374.0
2024-12-17 10:10:00,59.46,59.56,59.3,59.38,182824.0,58.5596,58.658,58.402,58.4808,182824.0
2024-12-17 10:20:00,59.38,59.46,59.15,59.17,92917.0,58.4808,58.5596,58.2543,58.2739,92917.0
2024-12-17 10:30:00,59.17,59.2,58.99,59.11,142251.0,58.2739,58.3035,58.0967,58.2149,142251.0
2024-12-17 10:40:00,59.09,59.09,58.62,58.63,109640.0,58.1952,58.1952,57.7323,57.7421,109640.0
2024-12-17 10:50:00,58.65,58.66,58.32,58.39,100647.0,57.7618,57.7717,57.4368,57.5058,100647.0
2024-12-17 11:00:00,58.39,58.59,58.27,58.51,141107.0,57.5058,57.7027,57.3876,57.6239,141107.0
2024-12-17 11:10:00,58.51,58.53,58.3,58.37,102157.0,57.6239,57.6436,57.4171,57.4861,102157.0
2024-12-17 11:20:00,58.36,58.41,58.2,58.41,91336.0,57.4762,57.5255,57.3186,57.5255,91336.0
2024-12-17 11:30:00,58.42,58.83,58.38,58.82,76044.0,57.5353,57.9391,57.4959,57.9292,76044.0
2024-12-17 11:40:00,58.83,58.86,58.59,58.65,51436.0,57.9391,57.9686,57.7027,57.7618,51436.0
2024-12-17 11:50:00,58.64,58.78,58.58,58.68,64592.0,57.752,57.8899,57.6929,57.7914,64592.0
2024-12-17 12:00:00,58.7,58.77,58.47,58.5,68548.0,57.8111,57.88,57.5845,57.6141,68548.0
2024-12-17 12:10:00,58.48,58.49,58.33,58.34,76353.0,57.5944,57.6042,57.4467,57.4565,76353.0
2024-12-17 12:20:00,58.35,58.56,58.35,58.46,74604.0,57.4664,57.6732,57.4664,57.5747,74604.0
2024-12-17 12:30:00,58.45,58.49,58.33,58.35,61888.0,57.5649,57.6042,57.4467,57.4664,61888.0
2024-12-17 12:40:00,58.35,58.42,58.23,58.23,58253.0,57.4664,57.5353,57.3482,57.3482,58253.0
2024-12-17 12:50:00,58.24,58.29,58.16,58.17,57509.0,57.358,57.4073,57.2792,57.2891,57509.0
2024-12-17 13:00:00,58.16,58.3,58.04,58.3,59735.0,57.2792,57.4171,57.1611,57.4171,59735.0
2024-12-17 13:10:00,58.31,58.68,58.29,58.68,64795.0,57.427,57.7914,57.4073,57.7914,64795.0
2024-12-17 13:20:00,58.71,58.77,58.54,58.69,59340.0,57.8209,57.88,57.6535,57.8012,59340.0
2024-12-17 13:30:00,58.69,58.69,58.5,58.57,87760.0,57.8012,57.8012,57.6141,57.683,87760.0
2024-12-17 13:40:00,58.58,58.6,58.35,58.37,89518.0,57.6929,57.7126,57.4664,57.4861,89518.0
2024-12-17 13:50:00,58.37,58.42,58.19,58.31,108597.0,57.4861,57.5353,57.3088,57.427,108597.0
2024-12-17 14:00:00,58.29,58.3,58.13,58.17,171744.0,57.4073,57.4171,57.2497,57.2891,171744.0
2024-12-17 14:10:00,58.16,58.23,58.13,58.22,93942.0,57.2792,57.3482,57.2497,57.3383,93942.0
2024-12-17 14:20:00,58.22,58.34,58.15,58.29,98526.0,57.3383,57.4565,57.2694,57.4073,98526.0
2024-12-17 14:30:00,58.28,58.31,58.12,58.27,82628.0,57.3974,57.427,57.2398,57.3876,82628.0
2024-12-17 14:40:00,58.27,58.28,58.11,58.21,106830.0,57.3876,57.3974,57.23,57.3285,106830.0
2024-12-17 14:50:00,58.2,58.38,58.18,58.37,64015.0,57.3186,57.4959,57.2989,57.4861,64015.0
2024-12-17 15:00:00,58.37,58.48,58.28,58.44,77337.0,57.4861,57.5944,57.3974,57.555,77337.0
2024-12-17 15:10:00,58.45,58.48,58.11,58.23,218315.0,57.5649,57.5944,57.23,57.3482,218315.0
2024-12-17 15:20:00,58.22,58.34,58.16,58.25,101866.0,57.3383,57.4565,57.2792,57.3679,101866.0
2024-12-17 15:30:00,58.25,58.38,58.22,58.34,114750.0,57.3679,57.4959,57.3383,57.4565,114750.0
2024-12-17 15:40:00,58.34,58.48,58.31,58.47,158205.0,57.4565,57.5944,57.427,57.5845,158205.0
2024-12-17 15:50:00,58.46,58.57,58.17,58.3,773441.0,57.5747,57.683,57.2891,57.4171,773441.0
2024-12-18 09:30:00,58.79,59.28,58.29,59.23,119572.0,57.8997,58.3823,57.4073,58.333,119572.0
2024-12-18 09:40:00,59.26,59.37,58.91,59.1,63990.0,58.3626,58.4709,58.0179,58.205,63990.0
2024-12-18 09:50:00,59.1,59.22,58.87,58.9,66176.0,58.205,58.3232,57.9785,58.008,66176.0
2024-12-18 10:00:00,58.91,59.18,58.67,59.11,118583.0,58.0179,58.2838,57.7815,58.2149,118583.0
2024-12-18 10:10:00,59.08,59.28,58.96,59.0,74097.0,58.1853,58.3823,58.0671,58.1065,74097.0
2024-12-18 10:20:00,59.01,59.15,58.95,59.11,51982.0,58.1164,58.2543,58.0573,58.2149,51982.0
2024-12-18 10:30:00,59.09,59.27,59.04,59.1,45844.0,58.1952,58.3724,58.1459,58.205,45844.0
2024-12-18 10:40:00,59.15,59.26,59.0,59.03,514122.0,58.2543,58.3626,58.1065,58.1361,514122.0
2024-12-18 10:50:00,59.03,59.14,58.95,59.01,57607.0,58.1361,58.2444,58.0573,58.1164,57607.0
2024-12-18 11:00:00,58.99,59.17,58.97,59.09,388553.0,58.0967,58.2739,58.077,58.1952,388553.0
2024-12-18 11:10:00,59.07,59.4,59.06,59.39,102697.0,58.1755,58.5005,58.1656,58.4906,102697.0
2024-12-18 11:20:00,59.37,59.65,59.26,59.59,55286.0,58.4709,58.7467,58.3626,58.6876,55286.0
2024-12-18 11:30:00,59.59,59.67,59.34,59.48,45978.0,58.6876,58.7664,58.4414,58.5793,45978.0
2024-12-18 11:40:00,59.46,59.49,59.33,59.37,57840.0,58.5596,58.5891,58.4315,58.4709,57840.0
2024-12-18 11:50:00,59.38,59.46,59.24,59.32,108482.0,58.4808,58.5596,58.3429,58.4217,108482.0
2024-12-18 12:00:00,59.31,59.7,59.31,59.64,53569.0,58.4118,58.7959,58.4118,58.7368,53569.0
2024-12-18 12:10:00,59.64,59.69,59.56,59.65,38961.0,58.7368,58.7861,58.658,58.7467,38961.0
2024-12-18 12:20:00,59.64,59.76,59.6,59.6,49361.0,58.7368,58.855,58.6974,58.6974,49361.0
2024-12-18 12:30:00,59.61,59.62,59.4,59.42,93737.0,58.7073,58.7171,58.5005,58.5202,93737.0
2024-12-18 12:40:00,59.41,59.42,59.25,59.27,53099.0,58.5103,58.5202,58.3527,58.3724,53099.0
2024-12-18 12:50:00,59.27,59.48,59.25,59.4,44700.0,58.3724,58.5793,58.3527,58.5005,44700.0
2024-12-18 13:00:00,59.4,59.52,59.33,59.48,42137.0,58.5005,58.6186,58.4315,58.5793,42137.0
2024-12-18 13:10:00,59.48,59.51,59.38,59.42,54651.0,58.5793,58.6088,58.4808,58.5202,54651.0
2024-12-18 13:20:00,59.4,59.43,59.25,59.27,54375.0,58.5005,58.53,58.3527,58.3724,54375.0
2024-12-18 13:30:00,59.25,59.28,59.09,59.11,144452.0,58.3527,58.3823,58.1952,58.2149,144452.0
2024-12-18 13:40:00,59.11,59.14,59.04,59.08,45449.0,58.2149,58.2444,58.1459,58.1853,45449.0
2024-12-18 13:50:00,59.08,59.2,59.04,59.08,69294.0,58.1853,58.3035,58.1459,58.1853,69294.0
2024-12-18 14:00:00,59.06,59.08,58.32,58.35,88180.0,58.1656,58.1853,57.4368,57.4664,88180.0
2024-12-18 14:10:00,58.39,58.42,58.22,58.35,64360.0,57.5058,57.5353,57.3383,57.4664,64360.0
2024-12-18 14:20:00,58.35,58.54,58.02,58.04,87800.0,57.4664,57.6535,57.1414,57.1611,87800.0
2024-12-18 14:30:00,58.05,58.4,57.93,58.25,111116.0,57.1709,57.5156,57.0527,57.3679,111116.0
2024-12-18 14:40:00,58.22,58.29,57.73,57.95,119070.0,57.3383,57.4073,56.8558,57.0724,119070.0
2024-12-18 14:50:00,57.95,58.04,57.39,57.42,125904.0,57.0724,57.1611,56.5209,56.5504,125904.0
2024-12-18 15:00:00,57.41,57.46,57.08,57.15,138670.0,56.5406,56.5898,56.2156,56.2845,138670.0
2024-12-18 15:10:00,57.15,57.2,56.87,56.97,149423.0,56.2845,56.3338,56.0088,56.1073,149423.0
2024-12-18 15:20:00,56.98,57.1,56.58,56.67,171299.0,56.1171,56.2353,55.7232,55.8118,171299.0
2024-12-18 15:30:00,56.67,56.82,56.1,56.14,198866.0,55.8118,55.9595,55.2504,55.2898,198866.0
2024-12-18 15:40:00,56.14,56.5,55.91,56.49,244916.0,55.2898,55.6444,55.0633,55.6345,244916.0
2024-12-18 15:50:00,56.51,56.62,56.05,56.05,1145226.0,55.6542,55.7626,55.2012,55.2012,1145226.0
2024-12-19 09:30:00,56.26,57.47,56.26,57.37,170889.0,55.408,56.5997,55.408,56.5012,170889.0
2024-12-19 09:40:00,57.4,57.45,56.85,56.93,217420.0,56.5308,56.58,55.9891,56.0679,217420.0
2024-12-19 09:50:00,56.96,57.58,56.9,57.4,77191.0,56.0974,56.708,56.0383,56.5308,77191.0
2024-12-19 10:00:00,57.37,57.43,57.15,57.32,104786.0,56.5012,56.5603,56.2845,56.452,104786.0
2024-12-19 10:10:00,57.28,57.71,57.25,57.64,105395.0,56.4126,56.8361,56.383,56.7671,105395.0
2024-12-19 10:20:00,57.67,57.67,57.06,57.08,87026.0,56.7967,56.7967,56.1959,56.2156,87026.0
2024-12-19 10:30:00,57.08,57.2,56.91,57.15,96786.0,56.2156,56.3338,56.0482,56.2845,96786.0
2024-12-19 10:40:00,57.14,57.27,56.73,56.99,127748.0,56.2747,56.4027,55.8709,56.127,127748.0
2024-12-19 10:50:00,56.98,57.22,56.9,56.97,79129.0,56.1171,56.3535,56.0383,56.1073,79129.0
2024-12-19 11:00:00,56.96,57.04,56.62,56.77,66969.0,56.0974,56.1762,55.7626,55.9103,66969.0
2024-12-19 11:10:00,56.79,56.95,56.65,56.89,61128.0,55.93,56.0876,55.7921,56.0285,61128.0
2024-12-19 11:20:00,56.88,57.22,56.85,57.09,102181.0,56.0186,56.3535,55.9891,56.2254,102181.0
2024-12-19 11:30:00,57.08,57.2,56.92,57.08,41150.0,56.2156,56.3338,56.058,56.2156,41150.0
2024-12-19 11:40:00,57.06,57.29,57.02,57.2,36247.0,56.1959,56.4224,56.1565,56.3338,36247.0
2024-12-19 11:50:00,57.21,57.22,56.98,57.12,48997.0,56.3436,56.3535,56.1171,56.255,48997.0
2024-12-19 12:00:00,57.1,57.13,56.94,56.98,41236.0,56.2353,56.2648,56.0777,56.1171,41236.0
2024-12-19 12:10:00,56.97,56.97,56.74,56.81,48620.0,56.1073,56.1073,55.8807,55.9497,48620.0
2024-12-19 12:20:00,56.8,56.98,56.73,56.87,55925.0,55.9398,56.1171,55.8709,56.0088,55925.0
2024-12-19 12:30:00,56.89,56.91,56.65,56.74,74231.0,56.0285,56.0482,55.7921,55.8807,74231.0
2024-12-19 12:40:00,56.74,56.74,56.56,56.65,51725.0,55.8807,55.8807,55.7035,55.7921,51725.0
2024-12-19 12:50:00,56.65,56.85,56.53,56.81,64401.0,55.7921,55.9891,55.6739,55.9497,64401.0
2024-12-19 13:00:00,56.82,56.82,56.53,56.59,36487.0,55.9595,55.9595,55.6739,55.733,36487.0
2024-12-19 13:10:00,56.58,56.73,56.57,56.62,71789.0,55.7232,55.8709,55.7133,55.7626,71789.0
2024-12-19 13:20:00,56.61,56.65,56.45,56.52,66809.0,55.7527,55.7921,55.5951,55.6641,66809.0
2024-12-19 13:30:00,56.51,56.67,56.36,56.65,114696.0,55.6542,55.8118,55.5065,55.7921,114696.0
2024-12-19 13:40:00,56.63,56.66,56.55,56.62,54075.0,55.7724,55.802,55.6936,55.7626,54075.0
2024-12-19 13:50:00,56.61,56.82,56.53,56.78,109621.0,55.7527,55.9595,55.6739,55.9201,109621.0
2024-12-19 14:00:00,56.78,56.82,56.61,56.62,76138.0,55.9201,55.9595,55.7527,55.7626,76138.0
2024-12-19 14:10:00,56.62,56.62,56.38,56.48,46335.0,55.7626,55.7626,55.5262,55.6247,46335.0
2024-12-19 14:20:00,56.47,56.51,56.41,56.49,50468.0,55.6148,55.6542,55.5557,55.6345,50468.0
2024-12-19 14:30:00,56.49,56.51,56.41,56.43,64650.0,55.6345,55.6542,55.5557,55.5754,64650.0
2024-12-19 14:40:00,56.43,56.43,56.33,56.36,81612.0,55.5754,55.5754,55.477,55.5065,81612.0
2024-12-19 14:50:00,56.34,56.5,56.3,56.33,43815.0,55.4868,55.6444,55.4474,55.477,43815.0
2024-12-19 15:00:00,56.33,56.35,56.08,56.15,67599.0,55.477,55.4967,55.2307,55.2997,67599.0
2024-12-19 15:10:00,56.16,56.27,56.08,56.25,59082.0,55.3095,55.4179,55.2307,55.3982,59082.0
2024-12-19 15:20:00,56.24,56.48,56.2,56.39,63475.0,55.3883,55.6247,55.3489,55.536,63475.0
2024-12-19 15:30:00,56.4,56.45,56.01,56.26,112052.0,55.5459,55.5951,55.1618,55.408,112052.0
2024-12-19 15:40:00,56.24,56.38,56.05,56.09,94131.0,55.3883,55.5262,55.2012,55.2406,94131.0
2024-12-19 15:50:00,56.08,56.08,55.9,55.97,638374.0,55.2307,55.2307,55.0535,55.1224,638374.0
2024-12-20 09:30:00,55.79,56.17,55.27,56.16,712995.0,54.9451,55.3194,54.433,55.3095,712995.0
2024-12-20 09:40:00,56.15,56.32,55.78,55.95,60502.0,55.2997,55.4671,54.9353,55.1027,60502.0
2024-12-20 09:50:00,55.91,56.01,55.74,55.74,42734.0,55.0633,55.1618,54.8959,54.8959,42734.0
2024-12-20 10:00:00,55.78,55.96,55.58,55.58,56073.0,54.9353,55.1126,54.7383,54.7383,56073.0
2024-12-20 10:10:00,55.53,55.94,55.43,55.79,130153.0,54.6891,55.0929,54.5906,54.9451,130153.0
2024-12-20 10:20:00,55.77,56.13,55.73,56.1,78258.0,54.9254,55.28,54.886,55.2504,78258.0
2024-12-20 10:30:00,56.07,56.37,56.06,56.16,86823.0,55.2209,55.5163,55.211,55.3095,86823.0
2024-12-20 10:40:00,56.19,56.26,56.12,56.23,91652.0,55.3391,55.408,55.2701,55.3785,91652.0
2024-12-20 10:50:00,56.22,56.53,56.22,56.36,50742.0,55.3686,55.6739,55.3686,55.5065,50742.0
2024-12-20 11:00:00,56.32,56.64,56.3,56.47,105519.0,55.4671,55.7823,55.4474,55.6148,105519.0
2024-12-20 11:10:00,56.46,56.69,56.32,56.66,257857.0,55.605,55.8315,55.4671,55.802,257857.0
2024-12-20 11:20:00,56.65,56.75,56.59,56.65,68337.0,55.7921,55.8906,55.733,55.7921,68337.0
2024-12-20 11:30:00,56.64,56.96,56.59,56.96,77674.0,55.7823,56.0974,55.733,56.0974,77674.0
2024-12-20 11:40:00,56.96,57.0,56.74,56.83,67221.0,56.0974,56.1368,55.8807,55.9694,67221.0
2024-12-20 11:50:00,56.84,56.98,56.77,56.78,52200.0,55.9792,56.1171,55.9103,55.9201,52200.0
2024-12-20 12:00:00,56.77,56.92,56.71,56.87,110006.0,55.9103,56.058,55.8512,56.0088,110006.0
2024-12-20 12:10:00,56.87,57.03,56.79,57.02,90015.0,56.0088,56.1664,55.93,56.1565,90015.0
2024-12-20 12:20:00,57.02,57.05,56.79,57.03,73035.0,56.1565,56.1861,55.93,56.1664,73035.0
2024-12-20 12:30:00,57.03,57.03,56.71,56.96,74864.0,56.1664,56.1664,55.8512,56.0974,74864.0
2024-12-20 12:40:00,56.95,57.01,56.75,56.82,58985.0,56.0876,56.1467,55.8906,55.9595,58985.0
2024-12-20 12:50:00,56.82,56.92,56.7,56.82,123743.0,55.9595,56.058,55.8414,55.9595,123743.0
2024-12-20 13:00:00,56.84,57.07,56.79,56.97,100460.0,55.9792,56.2057,55.93,56.1073,100460.0
2024-12-20 13:10:00,56.97,57.01,56.66,56.83,86837.0,56.1073,56.1467,55.802,55.9694,86837.0
2024-12-20 13:20:00,56.84,56.84,56.44,56.5,115983.0,55.9792,55.9792,55.5853,55.6444,115983.0
2024-12-20 13:30:00,56.5,56.7,56.48,56.63,69535.0,55.6444,55.8414,55.6247,55.7724,69535.0
2024-12-20 13:40:00,56.63,56.74,56.52,56.57,60432.0,55.7724,55.8807,55.6641,55.7133,60432.0
2024-12-20 13:50:00,56.58,56.69,56.46,56.62,103626.0,55.7232,55.8315,55.605,55.7626,103626.0
2024-12-20 14:00:00,56.62,56.63,56.46,56.54,123612.0,55.7626,55.7724,55.605,55.6838,123612.0
2024-12-20 14:10:00,56.55,56.63,56.47,56.57,87787.0,55.6936,55.7724,55.6148,55.7133,87787.0
2024-12-20 14:20:00,56.57,56.71,56.47,56.68,102546.0,55.7133,55.8512,55.6148,55.8217,102546.0
2024-12-20 14:30:00,56.68,56.75,56.6,56.62,274503.0,55.8217,55.8906,55.7429,55.7626,274503.0
2024-12-20 14:40:00,56.62,56.75,56.55,56.58,134190.0,55.7626,55.8906,55.6936,55.7232,134190.0
2024-12-20 14:50:00,56.6,56.69,56.42,56.47,108185.0,55.7429,55.8315,55.5656,55.6148,108185.0
2024-12-20 15:00:00,56.46,56.5,56.27,56.33,103435.0,55.605,55.6444,55.4179,55.477,103435.0
2024-12-20 15:10:00,56.33,56.38,56.23,56.32,151800.0,55.477,55.5262,55.3785,55.4671,151800.0
2024-12-20 15:20:00,56.34,56.36,56.2,56.28,138387.0,55.4868,55.5065,55.3489,55.4277,138387.0
2024-12-20 15:30:00,56.3,56.32,56.04,56.22,152885.0,55.4474,55.4671,55.1913,55.3686,152885.0
2024-12-20 15:40:00,56.22,56.24,56.01,56.15,230915.0,55.3686,55.3883,55.1618,55.2997,230915.0
2024-12-20 15:50:00,56.15,56.18,55.42,55.51,1939773.0,55.2997,55.3292,54.5807,54.6694,1939773.0
2024-12-23 09:30:00,55.93,57.17,55.8,56.54,232130.0,55.083,56.3042,54.955,55.6838,232130.0
2024-12-23 09:40:00,56.54,57.29,56.54,57.12,144719.0,55.6838,56.4224,55.6838,56.255,144719.0
2024-12-23 09:50:00,57.1,57.52,57.0,57.47,190208.0,56.2353,56.6489,56.1368,56.5997,190208.0
2024-12-23 10:00:00,57.47,57.7,57.16,57.36,153649.0,56.5997,56.8262,56.2944,56.4914,153649.0
2024-12-23 10:10:00,57.36,57.47,57.16,57.27,100869.0,56.4914,56.5997,56.2944,56.4027,100869.0
2024-12-23 10:20:00,57.3,57.37,57.01,57.2,57238.0,56.4323,56.5012,56.1467,56.3338,57238.0
2024-12-23 10:30:00,57.19,57.6,57.11,57.52,51166.0,56.3239,56.7277,56.2451,56.6489,51166.0
2024-12-23 10:40:00,57.51,57.53,57.11,57.12,60941.0,56.6391,56.6588,56.2451,56.255,60941.0
2024-12-23 10:50:00,57.15,57.17,56.92,57.04,43397.0,56.2845,56.3042,56.058,56.1762,43397.0
2024-12-23 11:00:00,57.03,57.11,56.95,56.97,57387.0,56.1664,56.2451,56.0876,56.1073,57387.0
2024-12-23 11:10:00,56.97,57.15,56.89,57.08,62202.0,56.1073,56.2845,56.0285,56.2156,62202.0
2024-12-23 11:20:00,57.06,57.24,57.02,57.13,54071.0,56.1959,56.3732,56.1565,56.2648,54071.0
2024-12-23 11:30:00,57.12,57.19,57.05,57.16,31784.0,56.255,56.3239,56.1861,56.2944,31784.0
2024-12-23 11:40:00,57.15,57.43,57.12,57.39,59733.0,56.2845,56.5603,56.255,56.5209,59733.0
2024-12-23 11:50:00,57.39,57.4,57.29,57.36,30841.0,56.5209,56.5308,56.4224,56.4914,30841.0
2024-12-23 12:00:00,57.36,57.4,57.19,57.22,42052.0,56.4914,56.5308,56.3239,56.3535,42052.0
2024-12-23 12:10:00,57.19,57.19,56.91,56.99,69380.0,56.3239,56.3239,56.0482,56.127,69380.0
2024-12-23 12:20:00,56.97,57.01,56.9,56.95,61973.0,56.1073,56.1467,56.0383,56.0876,61973.0
2024-12-23 12:30:00,56.96,57.26,56.84,57.24,36548.0,56.0974,56.3929,55.9792,56.3732,36548.0
2024-12-23 12:40:00,57.25,57.37,57.2,57.36,46576.0,56.383,56.5012,56.3338,56.4914,46576.0
2024-12-23 12:50:00,57.36,57.36,57.14,57.25,27082.0,56.4914,56.4914,56.2747,56.383,27082.0
2024-12-23 13:00:00,57.25,57.29,57.17,57.22,29299.0,56.383,56.4224,56.3042,56.3535,29299.0
2024-12-23 13:10:00,57.23,57.51,57.23,57.51,39271.0,56.3633,56.6391,56.3633,56.6391,39271.0
2024-12-23 13:20:00,57.5,57.71,57.44,57.7,106699.0,56.6292,56.8361,56.5701,56.8262,106699.0
2024-12-23 13:30:00,57.7,57.78,57.56,57.62,70020.0,56.8262,56.905,56.6883,56.7474,70020.0
2024-12-23 13:40:00,57.61,57.66,57.5,57.62,72532.0,56.7376,56.7868,56.6292,56.7474,72532.0
2024-12-23 13:50:00,57.63,57.7,57.56,57.59,53046.0,56.7573,56.8262,56.6883,56.7179,53046.0
2024-12-23 14:00:00,57.57,57.71,57.57,57.67,86132.0,56.6982,56.8361,56.6982,56.7967,86132.0
2024-12-23 14:10:00,57.67,57.82,57.66,57.79,73415.0,56.7967,56.9444,56.7868,56.9148,73415.0
2024-12-23 14:20:00,57.8,57.81,57.7,57.71,64395.0,56.9247,56.9345,56.8262,56.8361,64395.0
2024-12-23 14:30:00,57.71,57.75,57.48,57.52,80437.0,56.8361,56.8755,56.6095,56.6489,80437.0
2024-12-23 14:40:00,57.52,57.86,57.52,57.76,105331.0,56.6489,56.9838,56.6489,56.8853,105331.0
2024-12-23 14:50:00,57.76,57.82,57.58,57.62,84603.0,56.8853,56.9444,56.708,56.7474,84603.0
2024-12-23 15:00:00,57.62,57.67,57.55,57.63,94793.0,56.7474,56.7967,56.6785,56.7573,94793.0
2024-12-23 15:10:00,57.63,57.72,57.38,57.4,283646.0,56.7573,56.8459,56.5111,56.5308,283646.0
2024-12-23 15:20:00,57.41,57.66,57.29,57.65,125280.0,56.5406,56.7868,56.4224,56.777,125280.0
2024-12-23 15:30:00,57.65,57.89,57.63,57.83,91069.0,56.777,57.0133,56.7573,56.9542,91069.0
2024-12-23 15:40:00,57.85,57.94,57.71,57.74,132567.0,56.9739,57.0626,56.8361,56.8656,132567.0
2024-12-23 15:50:00,57.75,58.0,57.68,57.9,853057.0,56.8755,57.1217,56.8065,57.0232,853057.0
2024-12-24 09:30:00,57.81,58.16,57.25,57.27,156055.0,56.9345,57.2792,56.383,56.4027,156055.0
2024-12-24 09:40:00,57.27,57.62,57.26,57.44,33312.0,56.4027,56.7474,56.3929,56.5701,33312.0
2024-12-24 09:50:00,57.44,57.67,57.4,57.66,38043.0,56.5701,56.7967,56.5308,56.7868,38043.0
2024-12-24 10:00:00,57.67,57.85,57.65,57.74,35755.0,56.7967,56.9739,56.777,56.8656,35755.0
2024-12-24 10:10:00,57.77,58.09,57.76,58.04,55685.0,56.8951,57.2103,56.8853,57.1611,55685.0
2024-12-24 10:20:00,58.04,58.13,57.96,58.0,55458.0,57.1611,57.2497,57.0823,57.1217,55458.0
2024-12-24 10:30:00,57.99,58.09,57.95,58.04,88650.0,57.1118,57.2103,57.0724,57.1611,88650.0
2024-12-24 10:40:00,58.03,58.21,57.98,58.18,61916.0,57.1512,57.3285,57.102,57.2989,61916.0
2024-12-24 10:50:00,58.2,58.23,58.11,58.22,53557.0,57.3186,57.3482,57.23,57.3383,53557.0
2024-12-24 11:00:00,58.22,58.42,58.19,58.4,33893.0,57.3383,57.5353,57.3088,57.5156,33893.0
2024-12-24 11:10:00,58.4,58.4,58.16,58.2,27659.0,57.5156,57.5156,57.2792,57.3186,27659.0
2024-12-24 11:20:00,58.2,58.26,58.16,58.25,27982.0,57.3186,57.3777,57.2792,57.3679,27982.0
2024-12-24 11:30:00,58.23,58.25,58.11,58.16,54135.0,57.3482,57.3679,57.23,57.2792,54135.0
2024-12-24 11:40:00,58.16,58.21,58.06,58.19,31034.0,57.2792,57.3285,57.1808,57.3088,31034.0
2024-12-24 11:50:00,58.21,58.35,58.19,58.25,48281.0,57.3285,57.4664,57.3088,57.3679,48281.0
2024-12-24 12:00:00,58.26,58.31,58.1,58.12,46813.0,57.3777,57.427,57.2202,57.2398,46813.0
2024-12-24 12:10:00,58.12,58.28,58.09,58.23,43656.0,57.2398,57.3974,57.2103,57.3482,43656.0
2024-12-24 12:20:00,58.22,58.28,58.18,58.25,35857.0,57.3383,57.3974,57.2989,57.3679,35857.0
2024-12-24 12:30:00,58.24,58.37,58.06,58.1,160426.0,57.358,57.4861,57.1808,57.2202,160426.0
2024-12-24 12:40:00,58.1,58.12,58.03,58.09,49581.0,57.2202,57.2398,57.1512,57.2103,49581.0
2024-12-24 12:50:00,58.1,58.61,58.09,58.55,446497.0,57.2202,57.7224,57.2103,57.6633,446497.0
2024-12-26 09:30:00,57.85,58.35,57.8,58.05,47644.0,56.9739,57.4664,56.9247,57.1709,47644.0
2024-12-26 09:40:00,58.03,58.44,58.03,58.36,32042.0,57.1512,57.555,57.1512,57.4762,32042.0
2024-12-26 09:50:00,58.32,58.39,58.09,58.37,43292.0,57.4368,57.5058,57.2103,57.4861,43292.0
2024-12-26 10:00:00,58.36,58.62,58.3,58.6,105019.0,57.4762,57.7323,57.4171,57.7126,105019.0
2024-12-26 10:10:00,58.61,58.78,58.48,58.76,99173.0,57.7224,57.8899,57.5944,57.8702,99173.0
2024-12-26 10:20:00,58.78,58.79,58.51,58.66,52743.0,57.8899,57.8997,57.6239,57.7717,52743.0
2024-12-26 10:30:00,58.63,58.99,58.61,58.89,58101.0,57.7421,58.0967,57.7224,57.9982,58101.0
2024-12-26 10:40:00,58.88,58.98,58.79,58.98,53627.0,57.9883,58.0868,57.8997,58.0868,53627.0
2024-12-26 10:50:00,58.97,59.04,58.88,58.92,45878.0,58.077,58.1459,57.9883,58.0277,45878.0
2024-12-26 11:00:00,58.93,58.94,58.82,58.87,36507.0,58.0376,58.0474,57.9292,57.9785,36507.0
2024-12-26 11:10:00,58.87,58.99,58.84,58.95,46202.0,57.9785,58.0967,57.9489,58.0573,46202.0
2024-12-26 11:20:00,58.93,58.95,58.75,58.88,30477.0,58.0376,58.0573,57.8603,57.9883,30477.0
2024-12-26 11:30:00,58.88,58.96,58.86,58.91,25412.0,57.9883,58.0671,57.9686,58.0179,25412.0
2024-12-26 11:40:00,58.9,58.93,58.81,58.84,36903.0,58.008,58.0376,57.9194,57.9489,36903.0
2024-12-26 11:50:00,58.85,58.92,58.82,58.89,65179.0,57.9588,58.0277,57.9292,57.9982,65179.0
2024-12-26 12:00:00,58.87,58.87,58.63,58.66,45241.0,57.9785,57.9785,57.7421,57.7717,45241.0
2024-12-26 12:10:00,58.65,58.71,58.57,58.62,40275.0,57.7618,57.8209,57.683,57.7323,40275.0
2024-12-26 12:20:00,58.62,58.66,58.55,58.55,46232.0,57.7323,57.7717,57.6633,57.6633,46232.0
2024-12-26 12:30:00,58.55,58.65,58.54,58.59,47481.0,57.6633,57.7618,57.6535,57.7027,47481.0
2024-12-26 12:40:00,58.58,58.61,58.44,58.48,31206.0,57.6929,57.7224,57.555,57.5944,31206.0
2024-12-26 12:50:00,58.47,58.52,58.39,58.49,31162.0,57.5845,57.6338,57.5058,57.6042,31162.0
2024-12-26 13:00:00,58.49,58.59,58.45,58.57,21927.0,57.6042,57.7027,57.5649,57.683,21927.0
2024-12-26 13:10:00,58.56,58.56,58.44,58.52,44854.0,57.6732,57.6732,57.555,57.6338,44854.0
2024-12-26 13:20:00,58.52,58.62,58.48,58.58,50363.0,57.6338,57.7323,57.5944,57.6929,50363.0
2024-12-26 13:30:00,58.6,58.65,58.56,58.6,23905.0,57.7126,57.7618,57.6732,57.7126,23905.0
2024-12-26 13:40:00,58.61,58.64,58.49,58.61,43442.0,57.7224,57.752,57.6042,57.7224,43442.0
2024-12-26 13:50:00,58.61,58.75,58.58,58.66,35971.0,57.7224,57.8603,57.6929,57.7717,35971.0
2024-12-26 14:00:00,58.65,58.66,58.59,58.59,25010.0,57.7618,57.7717,57.7027,57.7027,25010.0
2024-12-26 14:10:00,58.6,58.64,58.57,58.59,41678.0,57.7126,57.752,57.683,57.7027,41678.0
2024-12-26 14:20:00,58.59,58.67,58.58,58.65,33344.0,57.7027,57.7815,57.6929,57.7618,33344.0
2024-12-26 14:30:00,58.65,58.66,58.58,58.62,33541.0,57.7618,57.7717,57.6929,57.7323,33541.0
2024-12-26 14:40:00,58.62,58.69,58.61,58.62,38920.0,57.7323,57.8012,57.7224,57.7323,38920.0
2024-12-26 14:50:00,58.62,58.62,58.54,58.58,92802.0,57.7323,57.7323,57.6535,57.6929,92802.0
2024-12-26 15:00:00,58.59,58.69,58.53,58.67,31063.0,57.7027,57.8012,57.6436,57.7815,31063.0
2024-12-26 15:10:00,58.67,58.69,58.52,58.58,40431.0,57.7815,57.8012,57.6338,57.6929,40431.0
2024-12-26 15:20:00,58.59,58.59,58.52,58.56,36994.0,57.7027,57.7027,57.6338,57.6732,36994.0
2024-12-26 15:30:00,58.56,58.65,58.5,58.6,48404.0,57.6732,57.7618,57.6141,57.7126,48404.0
2024-12-26 15:40:00,58.59,58.7,58.56,58.64,73269.0,57.7027,57.8111,57.6732,57.752,73269.0
2024-12-26 15:50:00,58.64,58.69,58.39,58.48,507784.0,57.752,57.8012,57.5058,57.5944,507784.0
2024-12-27 09:30:00,58.25,58.43,58.12,58.31,89275.0,57.3679,57.5452,57.2398,57.427,89275.0
2024-12-27 09:40:00,58.27,58.47,58.22,58.36,48710.0,57.3876,57.5845,57.3383,57.4762,48710.0
2024-12-27 09:50:00,58.36,58.52,58.25,58.28,36811.0,57.4762,57.6338,57.3679,57.3974,36811.0
2024-12-27 10:00:00,58.29,58.29,57.85,58.04,87093.0,57.4073,57.4073,56.9739,57.1611,87093.0
2024-12-27 10:10:00,58.04,58.09,57.84,57.87,56613.0,57.1611,57.2103,56.9641,56.9936,56613.0
2024-12-27 10:20:00,57.87,57.98,57.74,57.91,65965.0,56.9936,57.102,56.8656,57.033,65965.0
2024-12-27 10:30:00,57.91,58.11,57.77,58.07,145801.0,57.033,57.23,56.8951,57.1906,145801.0
2024-12-27 10:40:00,58.07,58.33,57.99,58.22,65753.0,57.1906,57.4467,57.1118,57.3383,65753.0
2024-12-27 10:50:00,58.18,58.24,58.1,58.13,44911.0,57.2989,57.358,57.2202,57.2497,44911.0
2024-12-27 11:00:00,58.13,58.16,57.98,58.1,64804.0,57.2497,57.2792,57.102,57.2202,64804.0
2024-12-27 11:10:00,58.08,58.18,58.05,58.1,32820.0,57.2005,57.2989,57.1709,57.2202,32820.0
2024-12-27 11:20:00,58.1,58.27,58.09,58.26,40905.0,57.2202,57.3876,57.2103,57.3777,40905.0
2024-12-27 11:30:00,58.27,58.32,58.18,58.29,53773.0,57.3876,57.4368,57.2989,57.4073,53773.0
2024-12-27 11:40:00,58.29,58.31,58.09,58.22,98052.0,57.4073,57.427,57.2103,57.3383,98052.0
2024-12-27 11:50:00,58.22,58.24,58.04,58.07,50496.0,57.3383,57.358,57.1611,57.1906,50496.0
2024-12-27 12:00:00,58.06,58.15,58.04,58.11,24088.0,57.1808,57.2694,57.1611,57.23,24088.0
2024-12-27 12:10:00,58.13,58.14,58.0,58.02,37379.0,57.2497,57.2595,57.1217,57.1414,37379.0
2024-12-27 12:20:00,58.02,58.09,57.97,58.02,36388.0,57.1414,57.2103,57.0921,57.1414,36388.0
2024-12-27 12:30:00,58.02,58.12,57.95,57.99,59962.0,57.1414,57.2398,57.0724,57.1118,59962.0
2024-12-27 12:40:00,58.0,58.06,57.96,58.03,26447.0,57.1217,57.1808,57.0823,57.1512,26447.0
2024-12-27 12:50:00,58.04,58.17,58.03,58.07,28857.0,57.1611,57.2891,57.1512,57.1906,28857.0
2024-12-27 13:00:00,58.08,58.16,58.01,58.04,18786.0,57.2005,57.2792,57.1315,57.1611,18786.0
2024-12-27 13:10:00,58.05,58.18,58.0,58.03,27430.0,57.1709,57.2989,57.1217,57.1512,27430.0
2024-12-27 13:20:00,58.04,58.09,58.0,58.01,49799.0,57.1611,57.2103,57.1217,57.1315,49799.0
2024-12-27 13:30:00,58.0,58.05,57.97,58.05,29347.0,57.1217,57.1709,57.0921,57.1709,29347.0
2024-12-27 13:40:00,58.06,58.1,58.04,58.05,34432.0,57.1808,57.2202,57.1611,57.1709,34432.0
2024-12-27 13:50:00,58.06,58.29,58.05,58.22,56557.0,57.1808,57.4073,57.1709,57.3383,56557.0
2024-12-27 14:00:00,58.23,58.23,58.09,58.15,29641.0,57.3482,57.3482,57.2103,57.2694,29641.0
2024-12-27 14:10:00,58.16,58.32,58.13,58.31,49503.0,57.2792,57.4368,57.2497,57.427,49503.0
2024-12-27 14:20:00,58.31,58.32,58.23,58.27,53517.0,57.427,57.4368,57.3482,57.3876,53517.0
2024-12-27 14:30:00,58.26,58.4,58.25,58.37,43212.0,57.3777,57.5156,57.3679,57.4861,43212.0
2024-12-27 14:40:00,58.38,58.49,58.35,58.41,46611.0,57.4959,57.6042,57.4664,57.5255,46611.0
2024-12-27 14:50:00,58.41,58.48,58.3,58.47,39178.0,57.5255,57.5944,57.4171,57.5845,39178.0
2024-12-27 15:00:00,58.47,58.47,58.26,58.36,53876.0,57.5845,57.5845,57.3777,57.4762,53876.0
2024-12-27 15:10:00,58.35,58.35,58.12,58.19,93986.0,57.4664,57.4664,57.2398,57.3088,93986.0
2024-12-27 15:20:00,58.2,58.2,58.1,58.16,95327.0,57.3186,57.3186,57.2202,57.2792,95327.0
2024-12-27 15:30:00,58.16,58.18,58.07,58.09,80312.0,57.2792,57.2989,57.1906,57.2103,80312.0
2024-12-27 15:40:00,58.1,58.16,58.03,58.09,177079.0,57.2202,57.2792,57.1512,57.2103,177079.0
2024-12-27 15:50:00,58.09,58.44,58.09,58.33,430416.0,57.2103,57.555,57.2103,57.4467,430416.0
2024-12-30 09:30:00,57.62,57.71,57.11,57.23,100404.0,56.7474,56.8361,56.2451,56.3633,100404.0
2024-12-30 09:40:00,57.25,57.51,57.02,57.09,76785.0,56.383,56.6391,56.1565,56.2254,76785.0
2024-12-30 09:50:00,57.09,57.22,56.93,57.02,78906.0,56.2254,56.3535,56.0679,56.1565,78906.0
2024-12-30 10:00:00,57.02,57.31,56.92,57.11,82569.0,56.1565,56.4421,56.058,56.2451,82569.0
2024-12-30 10:10:00,57.12,57.13,56.79,56.82,53057.0,56.255,56.2648,55.93,55.9595,53057.0
2024-12-30 10:20:00,56.83,57.06,56.83,56.93,65578.0,55.9694,56.1959,55.9694,56.0679,65578.0
2024-12-30 10:30:00,56.93,56.98,56.83,56.97,51509.0,56.0679,56.1171,55.9694,56.1073,51509.0
2024-12-30 10:40:00,56.95,57.15,56.95,56.98,47577.0,56.0876,56.2845,56.0876,56.1171,47577.0
2024-12-30 10:50:00,56.98,57.01,56.87,56.97,46244.0,56.1171,56.1467,56.0088,56.1073,46244.0
2024-12-30 11:00:00,56.97,56.97,56.79,56.92,35239.0,56.1073,56.1073,55.93,56.058,35239.0
2024-12-30 11:10:00,56.91,57.06,56.9,57.03,49353.0,56.0482,56.1959,56.0383,56.1664,49353.0
2024-12-30 11:20:00,57.04,57.08,56.84,56.85,51195.0,56.1762,56.2156,55.9792,55.9891,51195.0
2024-12-30 11:30:00,56.84,56.91,56.78,56.82,51843.0,55.9792,56.0482,55.9201,55.9595,51843.0
2024-12-30 11:40:00,56.81,57.08,56.78,56.78,50326.0,55.9497,56.2156,55.9201,55.9201,50326.0
2024-12-30 11:50:00,56.78,56.95,56.78,56.82,27825.0,55.9201,56.0876,55.9201,55.9595,27825.0
2024-12-30 12:00:00,56.81,56.94,56.81,56.86,32455.0,55.9497,56.0777,55.9497,55.9989,32455.0
2024-12-30 12:10:00,56.87,57.01,56.87,57.0,38281.0,56.0088,56.1467,56.0088,56.1368,38281.0
2024-12-30 12:20:00,57.0,57.3,56.99,57.23,72387.0,56.1368,56.4323,56.127,56.3633,72387.0
2024-12-30 12:30:00,57.23,57.36,57.19,57.26,37362.0,56.3633,56.4914,56.3239,56.3929,37362.0
2024-12-30 12:40:00,57.29,57.47,57.22,57.47,37276.0,56.4224,56.5997,56.3535,56.5997,37276.0
2024-12-30 12:50:00,57.46,57.51,57.34,57.44,44230.0,56.5898,56.6391,56.4717,56.5701,44230.0
2024-12-30 13:00:00,57.43,57.44,57.29,57.32,48803.0,56.5603,56.5701,56.4224,56.452,48803.0
2024-12-30 13:10:00,57.34,57.46,57.29,57.32,43052.0,56.4717,56.5898,56.4224,56.452,43052.0
2024-12-30 13:20:00,57.32,57.34,57.16,57.29,69235.0,56.452,56.4717,56.2944,56.4224,69235.0
2024-12-30 13:30:00,57.27,57.3,57.2,57.29,73006.0,56.4027,56.4323,56.3338,56.4224,73006.0
2024-12-30 13:40:00,57.29,57.4,57.29,57.37,58603.0,56.4224,56.5308,56.4224,56.5012,58603.0
2024-12-30 13:50:00,57.39,57.4,57.23,57.3,55606.0,56.5209,56.5308,56.3633,56.4323,55606.0
2024-12-30 14:00:00,57.31,57.38,57.23,57.33,43234.0,56.4421,56.5111,56.3633,56.4618,43234.0
2024-12-30 14:10:00,57.33,57.34,57.11,57.13,42414.0,56.4618,56.4717,56.2451,56.2648,42414.0
2024-12-30 14:20:00,57.14,57.17,57.06,57.07,71380.0,56.2747,56.3042,56.1959,56.2057,71380.0
2024-12-30 14:30:00,57.07,57.19,57.06,57.09,28307.0,56.2057,56.3239,56.1959,56.2254,28307.0
2024-12-30 14:40:00,57.09,57.17,57.08,57.12,35922.0,56.2254,56.3042,56.2156,56.255,35922.0
2024-12-30 14:50:00,57.12,57.2,57.11,57.12,38995.0,56.255,56.3338,56.2451,56.255,38995.0
2024-12-30 15:00:00,57.11,57.15,57.06,57.08,44440.0,56.2451,56.2845,56.1959,56.2156,44440.0
2024-12-30 15:10:00,57.09,57.09,56.98,57.06,51627.0,56.2254,56.2254,56.1171,56.1959,51627.0
2024-12-30 15:20:00,57.07,57.12,56.89,56.9,73446.0,56.2057,56.255,56.0285,56.0383,73446.0
2024-12-30 15:30:00,56.9,56.95,56.74,56.78,92955.0,56.0383,56.0876,55.8807,55.9201,92955.0
2024-12-30 15:40:00,56.78,56.92,56.74,56.87,151849.0,55.9201,56.058,55.8807,56.0088,151849.0
2024-12-30 15:50:00,56.88,57.23,56.88,57.08,632131.0,56.0186,56.3633,56.0186,56.2156,632131.0
2024-12-31 09:30:00,57.52,58.11,57.35,57.81,109738.0,56.6489,57.23,56.4815,56.9345,109738.0
2024-12-31 09:40:00,57.78,58.08,57.57,58.03,52932.0,56.905,57.2005,56.6982,57.1512,52932.0
2024-12-31 09:50:00,58.0,58.0,57.57,57.64,43939.0,57.1217,57.1217,56.6982,56.7671,43939.0
2024-12-31 10:00:00,57.61,57.71,57.35,57.4,71523.0,56.7376,56.8361,56.4815,56.5308,71523.0
2024-12-31 10:10:00,57.4,57.7,57.29,57.67,65576.0,56.5308,56.8262,56.4224,56.7967,65576.0
2024-12-31 10:20:00,57.65,57.83,57.61,57.61,57686.0,56.777,56.9542,56.7376,56.7376,57686.0
2024-12-31 10:30:00,57.59,57.8,57.51,57.78,39951.0,56.7179,56.9247,56.6391,56.905,39951.0
2024-12-31 10:40:00,57.77,57.8,57.57,57.65,59824.0,56.8951,56.9247,56.6982,56.777,59824.0
2024-12-31 10:50:00,57.65,57.75,57.59,57.63,41167.0,56.777,56.8755,56.7179,56.7573,41167.0
2024-12-31 11:00:00,57.64,57.64,57.48,57.6,43699.0,56.7671,56.7671,56.6095,56.7277,43699.0
2024-12-31 11:10:00,57.61,57.63,57.41,57.49,56644.0,56.7376,56.7573,56.5406,56.6194,56644.0
2024-12-31 11:20:00,57.48,57.55,57.37,57.37,36751.0,56.6095,56.6785,56.5012,56.5012,36751.0
2024-12-31 11:30:00,57.36,57.4,57.33,57.33,45996.0,56.4914,56.5308,56.4618,56.4618,45996.0
2024-12-31 11:40:00,57.33,57.46,57.28,57.4,41406.0,56.4618,56.5898,56.4126,56.5308,41406.0
2024-12-31 11:50:00,57.41,57.44,57.26,57.29,42000.0,56.5406,56.5701,56.3929,56.4224,42000.0
2024-12-31 12:00:00,57.28,57.33,57.16,57.28,39737.0,56.4126,56.4618,56.2944,56.4126,39737.0
2024-12-31 12:10:00,57.28,57.28,57.1,57.15,45576.0,56.4126,56.4126,56.2353,56.2845,45576.0
2024-12-31 12:20:00,57.15,57.15,56.94,56.96,44779.0,56.2845,56.2845,56.0777,56.0974,44779.0
2024-12-31 12:30:00,56.97,57.04,56.95,57.04,47728.0,56.1073,56.1762,56.0876,56.1762,47728.0
2024-12-31 12:40:00,57.04,57.11,57.01,57.1,35026.0,56.1762,56.2451,56.1467,56.2353,35026.0
2024-12-31 12:50:00,57.08,57.33,57.03,57.3,51138.0,56.2156,56.4618,56.1664,56.4323,51138.0
2024-12-31 13:00:00,57.29,57.29,57.19,57.21,40224.0,56.4224,56.4224,56.3239,56.3436,40224.0
2024-12-31 13:10:00,57.22,57.22,57.02,57.02,66496.0,56.3535,56.3535,56.1565,56.1565,66496.0
2024-12-31 13:20:00,57.01,57.02,56.82,56.88,61041.0,56.1467,56.1565,55.9595,56.0186,61041.0
2024-12-31 13:30:00,56.87,56.94,56.81,56.89,38836.0,56.0088,56.0777,55.9497,56.0285,38836.0
2024-12-31 13:40:00,56.89,56.98,56.87,56.89,40812.0,56.0285,56.1171,56.0088,56.0285,40812.0
2024-12-31 13:50:00,56.92,56.93,56.8,56.8,30941.0,56.058,56.0679,55.9398,55.9398,30941.0
2024-12-31 14:00:00,56.79,56.9,56.72,56.9,56978.0,55.93,56.0383,55.861,56.0383,56978.0
2024-12-31 14:10:00,56.91,56.96,56.68,56.69,42354.0,56.0482,56.0974,55.8217,55.8315,42354.0
2024-12-31 14:20:00,56.69,56.7,56.59,56.64,42698.0,55.8315,55.8414,55.733,55.7823,42698.0
2024-12-31 14:30:00,56.64,56.69,56.57,56.68,50626.0,55.7823,55.8315,55.7133,55.8217,50626.0
2024-12-31 14:40:00,56.68,56.88,56.64,56.82,112969.0,55.8217,56.0186,55.7823,55.9595,112969.0
2024-12-31 14:50:00,56.82,56.98,56.74,56.96,70476.0,55.9595,56.1171,55.8807,56.0974,70476.0
2024-12-31 15:00:00,56.96,57.06,56.93,57.03,38301.0,56.0974,56.1959,56.0679,56.1664,38301.0
2024-12-31 15:10:00,57.03,57.04,56.88,57.04,155280.0,56.1664,56.1762,56.0186,56.1762,155280.0
2024-12-31 15:20:00,57.04,57.26,57.03,57.26,50619.0,56.1762,56.3929,56.1664,56.3929,50619.0
2024-12-31 15:30:00,57.26,57.26,57.05,57.07,97820.0,56.3929,56.3929,56.1861,56.2057,97820.0
2024-12-31 15:40:00,57.07,57.2,57.01,57.12,141677.0,56.2057,56.3338,56.1467,56.255,141677.0
2024-12-31 15:50:00,57.13,57.37,57.04,57.35,679852.0,56.2648,56.5012,56.1762,56.4815,679852.0
2025-01-02 09:30:00,58.03,58.46,57.77,57.86,205265.0,57.1512,57.5747,56.8951,56.9838,205265.0
2025-01-02 09:40:00,57.86,58.32,57.74,58.05,105831.0,56.9838,57.4368,56.8656,57.1709,105831.0
2025-01-02 09:50:00,58.05,58.15,57.47,57.51,83028.0,57.1709,57.2694,56.5997,56.6391,83028.0
2025-01-02 10:00:00,57.55,57.67,57.06,57.1,76541.0,56.6785,56.7967,56.1959,56.2353,76541.0
2025-01-02 10:10:00,57.1,57.37,57.07,57.2,59220.0,56.2353,56.5012,56.2057,56.3338,59220.0
2025-01-02 10:20:00,57.2,57.2,56.77,56.84,55599.0,56.3338,56.3338,55.9103,55.9792,55599.0
2025-01-02 10:30:00,56.83,57.04,56.77,56.95,68071.0,55.9694,56.1762,55.9103,56.0876,68071.0
2025-01-02 10:40:00,56.96,57.24,56.94,57.22,98394.0,56.0974,56.3732,56.0777,56.3535,98394.0
2025-01-02 10:50:00,57.23,57.43,57.22,57.28,90336.0,56.3633,56.5603,56.3535,56.4126,90336.0
2025-01-02 11:00:00,57.28,57.44,57.09,57.2,98368.0,56.4126,56.5701,56.2254,56.3338,98368.0
2025-01-02 11:10:00,57.17,57.22,57.04,57.15,66712.0,56.3042,56.3535,56.1762,56.2845,66712.0
2025-01-02 11:20:00,57.15,57.22,56.93,57.14,51711.0,56.2845,56.3535,56.0679,56.2747,51711.0
2025-01-02 11:30:00,57.13,57.18,56.99,57.12,55980.0,56.2648,56.3141,56.127,56.255,55980.0
2025-01-02 11:40:00,57.11,57.23,57.09,57.19,47221.0,56.2451,56.3633,56.2254,56.3239,47221.0
2025-01-02 11:50:00,57.18,57.32,57.15,57.18,53738.0,56.3141,56.452,56.2845,56.3141,53738.0
2025-01-02 12:00:00,57.19,57.26,57.1,57.1,47793.0,56.3239,56.3929,56.2353,56.2353,47793.0
2025-01-02 12:10:00,57.1,57.35,57.08,57.32,359418.0,56.2353,56.4815,56.2156,56.452,359418.0
2025-01-02 12:20:00,57.32,57.4,56.94,56.94,72443.0,56.452,56.5308,56.0777,56.0777,72443.0
2025-01-02 12:30:00,56.93,56.93,56.65,56.71,97296.0,56.0679,56.0679,55.7921,55.8512,97296.0
2025-01-02 12:40:00,56.69,56.78,56.65,56.67,53668.0,55.8315,55.9201,55.7921,55.8118,53668.0
2025-01-02 12:50:00,56.66,56.94,56.63,56.92,41628.0,55.802,56.0777,55.7724,56.058,41628.0
2025-01-02 13:00:00,56.89,56.92,56.58,56.85,53655.0,56.0285,56.058,55.7232,55.9891,53655.0
2025-01-02 13:10:00,56.84,56.84,56.67,56.8,84528.0,55.9792,55.9792,55.8118,55.9398,84528.0
2025-01-02 13:20:00,56.79,56.87,56.73,56.78,51648.0,55.93,56.0088,55.8709,55.9201,51648.0
2025-01-02 13:30:00,56.77,56.81,56.48,56.55,276710.0,55.9103,55.9497,55.6247,55.6936,276710.0
2025-01-02 13:40:00,56.54,56.76,56.53,56.69,60227.0,55.6838,55.9004,55.6739,55.8315,60227.0
2025-01-02 13:50:00,56.71,56.75,56.56,56.7,123097.0,55.8512,55.8906,55.7035,55.8414,123097.0
2025-01-02 14:00:00,56.7,56.78,56.63,56.72,169119.0,55.8414,55.9201,55.7724,55.861,169119.0
2025-01-02 14:10:00,56.71,56.78,56.58,56.67,88993.0,55.8512,55.9201,55.7232,55.8118,88993.0
2025-01-02 14:20:00,56.67,56.88,56.66,56.86,60713.0,55.8118,56.0186,55.802,55.9989,60713.0
2025-01-02 14:30:00,56.85,56.85,56.56,56.65,62286.0,55.9891,55.9891,55.7035,55.7921,62286.0
2025-01-02 14:40:00,56.63,56.75,56.57,56.68,68110.0,55.7724,55.8906,55.7133,55.8217,68110.0
2025-01-02 14:50:00,56.68,56.81,56.41,56.43,82950.0,55.8217,55.9497,55.5557,55.5754,82950.0
2025-01-02 15:00:00,56.43,56.81,56.43,56.79,114840.0,55.5754,55.9497,55.5754,55.93,114840.0
2025-01-02 15:10:00,56.8,56.9,56.73,56.79,50688.0,55.9398,56.0383,55.8709,55.93,50688.0
2025-01-02 15:20:00,56.8,56.93,56.74,56.92,110064.0,55.9398,56.0679,55.8807,56.058,110064.0
2025-01-02 15:30:00,56.93,57.03,56.73,56.76,64157.0,56.0679,56.1664,55.8709,55.9004,64157.0
2025-01-02 15:40:00,56.77,56.84,56.74,56.81,77937.0,55.9103,55.9792,55.8807,55.9497,77937.0
2025-01-02 15:50:00,56.8,56.95,56.73,56.89,555823.0,55.9398,56.0876,55.8709,56.0285,555823.0
2025-01-03 09:30:00,57.09,57.25,56.4,56.49,149059.0,56.2254,56.383,55.5459,55.6345,149059.0
2025-01-03 09:40:00,56.51,56.58,56.24,56.45,91836.0,55.6542,55.7232,55.3883,55.5951,91836.0
2025-01-03 09:50:00,56.44,56.63,56.34,56.4,66053.0,55.5853,55.7724,55.4868,55.5459,66053.0
2025-01-03 10:00:00,56.42,56.77,56.27,56.64,113471.0,55.5656,55.9103,55.4179,55.7823,113471.0
2025-01-03 10:10:00,56.64,56.81,56.54,56.8,83991.0,55.7823,55.9497,55.6838,55.9398,83991.0
2025-01-03 10:20:00,56.8,56.98,56.66,56.89,52517.0,55.9398,56.1171,55.802,56.0285,52517.0
2025-01-03 10:30:00,56.89,57.16,56.83,57.12,80096.0,56.0285,56.2944,55.9694,56.255,80096.0
2025-01-03 10:40:00,57.14,57.19,57.04,57.11,55927.0,56.2747,56.3239,56.1762,56.2451,55927.0
2025-01-03 10:50:00,57.1,57.18,56.99,57.11,39210.0,56.2353,56.3141,56.127,56.2451,39210.0
2025-01-03 11:00:00,57.11,57.19,57.04,57.05,43632.0,56.2451,56.3239,56.1762,56.1861,43632.0
2025-01-03 11:10:00,57.05,57.08,56.93,57.02,53838.0,56.1861,56.2156,56.0679,56.1565,53838.0
2025-01-03 11:20:00,57.02,57.07,56.88,57.01,81148.0,56.1565,56.2057,56.0186,56.1467,81148.0
2025-01-03 11:30:00,57.01,57.2,56.95,57.14,41757.0,56.1467,56.3338,56.0876,56.2747,41757.0
2025-01-03 11:40:00,57.15,57.38,57.15,57.35,30947.0,56.2845,56.5111,56.2845,56.4815,30947.0
2025-01-03 11:50:00,57.36,57.49,57.31,57.31,43335.0,56.4914,56.6194,56.4421,56.4421,43335.0
2025-01-03 12:00:00,57.32,57.51,57.31,57.44,27932.0,56.452,56.6391,56.4421,56.5701,27932.0
2025-01-03 12:10:00,57.43,57.47,57.27,57.31,56599.0,56.5603,56.5997,56.4027,56.4421,56599.0
2025-01-03 12:20:00,57.33,57.41,57.29,57.3,34028.0,56.4618,56.5406,56.4224,56.4323,34028.0
2025-01-03 12:30:00,57.31,57.39,57.23,57.23,42508.0,56.4421,56.5209,56.3633,56.3633,42508.0
2025-01-03 12:40:00,57.24,57.33,57.2,57.28,28547.0,56.3732,56.4618,56.3338,56.4126,28547.0
2025-01-03 12:50:00,57.29,57.46,57.26,57.45,37868.0,56.4224,56.5898,56.3929,56.58,37868.0
2025-01-03 13:00:00,57.44,57.64,57.36,57.59,40573.0,56.5701,56.7671,56.4914,56.7179,40573.0
2025-01-03 13:10:00,57.59,57.82,57.59,57.76,56868.0,56.7179,56.9444,56.7179,56.8853,56868.0
2025-01-03 13:20:00,57.76,57.84,57.67,57.79,28646.0,56.8853,56.9641,56.7967,56.9148,28646.0
2025-01-03 13:30:00,57.79,57.88,57.71,57.8,39765.0,56.9148,57.0035,56.8361,56.9247,39765.0
2025-01-03 13:40:00,57.8,57.85,57.75,57.81,28843.0,56.9247,56.9739,56.8755,56.9345,28843.0
2025-01-03 13:50:00,57.8,57.98,57.75,57.98,42864.0,56.9247,57.102,56.8755,57.102,42864.0
2025-01-03 14:00:00,57.98,58.02,57.92,57.97,51631.0,57.102,57.1414,57.0429,57.0921,51631.0
2025-01-03 14:10:00,57.98,58.08,57.94,58.08,30680.0,57.102,57.2005,57.0626,57.2005,30680.0
2025-01-03 14:20:00,58.09,58.14,58.01,58.08,58357.0,57.2103,57.2595,57.1315,57.2005,58357.0
2025-01-03 14:30:00,58.07,58.14,58.02,58.03,52984.0,57.1906,57.2595,57.1414,57.1512,52984.0
2025-01-03 14:40:00,58.02,58.12,57.96,58.04,47265.0,57.1414,57.2398,57.0823,57.1611,47265.0
2025-01-03 14:50:00,58.04,58.05,57.94,57.95,48412.0,57.1611,57.1709,57.0626,57.0724,48412.0
2025-01-03 15:00:00,57.95,57.95,57.8,57.81,100135.0,57.0724,57.0724,56.9247,56.9345,100135.0
2025-01-03 15:10:00,57.81,57.96,57.81,57.92,58801.0,56.9345,57.0823,56.9345,57.0429,58801.0
2025-01-03 15:20:00,57.93,58.06,57.92,58.04,65234.0,57.0527,57.1808,57.0429,57.1611,65234.0
2025-01-03 15:30:00,58.04,58.05,57.77,57.8,92446.0,57.1611,57.1709,56.8951,56.9247,92446.0
2025-01-03 15:40:00,57.8,57.8,57.68,57.7,103084.0,56.9247,56.9247,56.8065,56.8262,103084.0
2025-01-03 15:50:00,57.68,57.7,57.54,57.66,424615.0,56.8065,56.8262,56.6686,56.7868,424615.0
2025-01-06 09:30:00,57.89,59.07,57.8,58.99,175237.0,57.0133,58.1755,56.9247,58.0967,175237.0
2025-01-06 09:40:00,58.99,59.39,58.81,58.99,147493.0,58.0967,58.4906,57.9194,58.0967,147493.0
2025-01-06 09:50:00,59.02,59.23,58.89,59.07,49431.0,58.1262,58.333,57.9982,58.1755,49431.0
2025-01-06 10:00:00,59.1,59.11,58.92,59.04,82755.0,58.205,58.2149,58.0277,58.1459,82755.0
2025-01-06 10:10:00,59.04,59.36,58.96,59.31,106689.0,58.1459,58.4611,58.0671,58.4118,106689.0
2025-01-06 10:20:00,59.35,59.35,59.09,59.27,67060.0,58.4512,58.4512,58.1952,58.3724,67060.0
2025-01-06 10:30:00,59.3,59.31,58.98,58.99,49512.0,58.402,58.4118,58.0868,58.0967,49512.0
2025-01-06 10:40:00,58.99,59.16,58.91,59.07,61095.0,58.0967,58.2641,58.0179,58.1755,61095.0
2025-01-06 10:50:00,59.07,59.18,58.91,59.16,58520.0,58.1755,58.2838,58.0179,58.2641,58520.0
2025-01-06 11:00:00,59.17,59.44,59.15,59.44,225868.0,58.2739,58.5399,58.2543,58.5399,225868.0
2025-01-06 11:10:00,59.44,59.77,59.41,59.71,80968.0,58.5399,58.8649,58.5103,58.8058,80968.0
2025-01-06 11:20:00,59.7,59.78,59.6,59.65,66810.0,58.7959,58.8747,58.6974,58.7467,66810.0
2025-01-06 11:30:00,59.66,59.81,59.52,59.53,42448.0,58.7565,58.9043,58.6186,58.6285,42448.0
2025-01-06 11:40:00,59.54,59.64,59.44,59.64,34608.0,58.6383,58.7368,58.5399,58.7368,34608.0
2025-01-06 11:50:00,59.65,59.86,59.6,59.8,66948.0,58.7467,58.9535,58.6974,58.8944,66948.0
2025-01-06 12:00:00,59.79,59.8,59.63,59.72,101850.0,58.8846,58.8944,58.727,58.8156,101850.0
2025-01-06 12:10:00,59.72,59.77,59.64,59.7,36515.0,58.8156,58.8649,58.7368,58.7959,36515.0
2025-01-06 12:20:00,59.72,59.74,59.58,59.67,56530.0,58.8156,58.8353,58.6777,58.7664,56530.0
2025-01-06 12:30:00,59.67,59.72,59.55,59.65,36903.0,58.7664,58.8156,58.6482,58.7467,36903.0
2025-01-06 12:40:00,59.65,59.67,59.49,59.6,83825.0,58.7467,58.7664,58.5891,58.6974,83825.0
2025-01-06 12:50:00,59.59,59.64,59.45,59.58,32927.0,58.6876,58.7368,58.5497,58.6777,32927.0
2025-01-06 13:00:00,59.58,59.59,59.35,59.47,84572.0,58.6777,58.6876,58.4512,58.5694,84572.0
2025-01-06 13:10:00,59.45,59.51,59.37,59.42,45462.0,58.5497,58.6088,58.4709,58.5202,45462.0
2025-01-06 13:20:00,59.41,59.46,59.35,59.4,35883.0,58.5103,58.5596,58.4512,58.5005,35883.0
2025-01-06 13:30:00,59.4,59.4,59.23,59.29,49572.0,58.5005,58.5005,58.333,58.3921,49572.0
2025-01-06 13:40:00,59.29,59.29,59.07,59.07,48270.0,58.3921,58.3921,58.1755,58.1755,48270.0
2025-01-06 13:50:00,59.07,59.07,58.92,58.92,84607.0,58.1755,58.1755,58.0277,58.0277,84607.0
2025-01-06 14:00:00,58.93,58.97,58.77,58.83,106931.0,58.0376,58.077,57.88,57.9391,106931.0
2025-01-06 14:10:00,58.8,58.82,58.71,58.74,46319.0,57.9096,57.9292,57.8209,57.8505,46319.0
2025-01-06 14:20:00,58.73,58.81,58.61,58.62,36334.0,57.8406,57.9194,57.7224,57.7323,36334.0
2025-01-06 14:30:00,58.61,58.73,58.57,58.65,57101.0,57.7224,57.8406,57.683,57.7618,57101.0
2025-01-06 14:40:00,58.65,58.76,58.56,58.72,72603.0,57.7618,57.8702,57.6732,57.8308,72603.0
2025-01-06 14:50:00,58.72,58.77,58.47,58.48,55281.0,57.8308,57.88,57.5845,57.5944,55281.0
2025-01-06 15:00:00,58.47,58.49,58.37,58.46,157493.0,57.5845,57.6042,57.4861,57.5747,157493.0
2025-01-06 15:10:00,58.44,58.44,58.29,58.37,75186.0,57.555,57.555,57.4073,57.4861,75186.0
2025-01-06 15:20:00,58.37,58.6,58.31,58.54,81801.0,57.4861,57.7126,57.427,57.6535,81801.0
2025-01-06 15:30:00,58.53,58.68,58.52,58.57,118647.0,57.6436,57.7914,57.6338,57.683,118647.0
2025-01-06 15:40:00,58.57,58.58,58.41,58.44,159846.0,57.683,57.6929,57.5255,57.555,159846.0
2025-01-06 15:50:00,58.42,58.64,58.21,58.3,710562.0,57.5353,57.752,57.3285,57.4171,710562.0
2025-01-07 09:30:00,58.77,59.17,58.54,58.99,105413.0,57.88,58.2739,57.6535,58.0967,105413.0
2025-01-07 09:40:00,58.96,59.28,58.74,59.11,56812.0,58.0671,58.3823,57.8505,58.2149,56812.0
2025-01-07 09:50:00,59.11,59.23,58.79,58.86,101907.0,58.2149,58.333,57.8997,57.9686,101907.0
2025-01-07 10:00:00,58.81,58.81,58.34,58.39,51622.0,57.9194,57.9194,57.4565,57.5058,51622.0
2025-01-07 10:10:00,58.4,58.55,58.14,58.43,28919.0,57.5156,57.6633,57.2595,57.5452,28919.0
2025-01-07 10:20:00,58.45,59.02,58.45,58.95,31793.0,57.5649,58.1262,57.5649,58.0573,31793.0
2025-01-07 10:30:00,58.93,58.97,58.52,58.62,58007.0,58.0376,58.077,57.6338,57.7323,58007.0
2025-01-07 10:40:00,58.62,58.7,58.3,58.44,37651.0,57.7323,57.8111,57.4171,57.555,37651.0
2025-01-07 10:50:00,58.46,59.03,58.41,59.0,67330.0,57.5747,58.1361,57.5255,58.1065,67330.0
2025-01-07 11:00:00,59.01,59.06,58.76,58.76,45649.0,58.1164,58.1656,57.8702,57.8702,45649.0
2025-01-07 11:10:00,58.76,58.82,58.57,58.82,300279.0,57.8702,57.9292,57.683,57.9292,300279.0
2025-01-07 11:20:00,58.85,58.94,58.71,58.87,117251.0,57.9588,58.0474,57.8209,57.9785,117251.0
2025-01-07 11:30:00,58.85,58.87,58.58,58.72,60735.0,57.9588,57.9785,57.6929,57.8308,60735.0
2025-01-07 11:40:00,58.72,58.73,58.53,58.72,76355.0,57.8308,57.8406,57.6436,57.8308,76355.0
2025-01-07 11:50:00,58.73,58.73,58.51,58.63,91239.0,57.8406,57.8406,57.6239,57.7421,91239.0
2025-01-07 12:00:00,58.62,58.71,58.56,58.68,61664.0,57.7323,57.8209,57.6732,57.7914,61664.0
2025-01-07 12:10:00,58.65,58.66,58.54,58.58,49966.0,57.7618,57.7717,57.6535,57.6929,49966.0
2025-01-07 12:20:00,58.58,58.59,58.43,58.46,75204.0,57.6929,57.7027,57.5452,57.5747,75204.0
2025-01-07 12:30:00,58.46,58.59,58.45,58.48,37548.0,57.5747,57.7027,57.5649,57.5944,37548.0
2025-01-07 12:40:00,58.49,58.49,58.2,58.26,44633.0,57.6042,57.6042,57.3186,57.3777,44633.0
2025-01-07 12:50:00,58.25,58.25,58.11,58.24,46298.0,57.3679,57.3679,57.23,57.358,46298.0
2025-01-07 13:00:00,58.22,58.43,58.16,58.43,32149.0,57.3383,57.5452,57.2792,57.5452,32149.0
2025-01-07 13:10:00,58.43,58.45,58.31,58.43,32498.0,57.5452,57.5649,57.427,57.5452,32498.0
2025-01-07 13:20:00,58.42,58.66,58.4,58.65,28312.0,57.5353,57.7717,57.5156,57.7618,28312.0
2025-01-07 13:30:00,58.63,58.63,58.47,58.49,34029.0,57.7421,57.7421,57.5845,57.6042,34029.0
2025-01-07 13:40:00,58.48,58.48,58.32,58.32,29594.0,57.5944,57.5944,57.4368,57.4368,29594.0
2025-01-07 13:50:00,58.31,58.36,58.3,58.35,21264.0,57.427,57.4762,57.4171,57.4664,21264.0
2025-01-07 14:00:00,58.35,58.37,58.2,58.29,58259.0,57.4664,57.4861,57.3186,57.4073,58259.0
2025-01-07 14:10:00,58.27,58.53,58.27,58.32,84138.0,57.3876,57.6436,57.3876,57.4368,84138.0
2025-01-07 14:20:00,58.31,58.45,58.3,58.44,38913.0,57.427,57.5649,57.4171,57.555,38913.0
2025-01-07 14:30:00,58.44,58.44,58.3,58.3,50173.0,57.555,57.555,57.4171,57.4171,50173.0
2025-01-07 14:40:00,58.31,58.43,58.27,58.28,36583.0,57.427,57.5452,57.3876,57.3974,36583.0
2025-01-07 14:50:00,58.28,58.34,58.21,58.23,49915.0,57.3974,57.4565,57.3285,57.3482,49915.0
2025-01-07 15:00:00,58.24,58.25,57.99,58.01,50492.0,57.358,57.3679,57.1118,57.1315,50492.0
2025-01-07 15:10:00,57.99,57.99,57.74,57.76,85776.0,57.1118,57.1118,56.8656,56.8853,85776.0
2025-01-07 15:20:00,57.75,57.75,57.42,57.46,123746.0,56.8755,56.8755,56.5504,56.5898,123746.0
2025-01-07 15:30:00,57.45,57.51,57.21,57.35,106559.0,56.58,56.6391,56.3436,56.4815,106559.0
2025-01-07 15:40:00,57.35,57.56,57.32,57.54,147238.0,56.4815,56.6883,56.452,56.6686,147238.0
2025-01-07 15:50:00,57.54,57.71,57.33,57.45,798786.0,56.6686,56.8361,56.4618,56.58,798786.0
2025-01-08 09:30:00,56.99,57.5,56.23,56.28,95943.0,56.127,56.6292,55.3785,55.4277,95943.0
2025-01-08 09:40:00,56.24,56.66,56.08,56.66,95469.0,55.3883,55.802,55.2307,55.802,95469.0
2025-01-08 09:50:00,56.64,57.09,56.64,56.84,39662.0,55.7823,56.2254,55.7823,55.9792,39662.0
2025-01-08 10:00:00,56.82,57.32,56.74,57.14,52188.0,55.9595,56.452,55.8807,56.2747,52188.0
2025-01-08 10:10:00,57.18,57.22,56.73,56.87,100061.0,56.3141,56.3535,55.8709,56.0088,100061.0
2025-01-08 10:20:00,56.91,57.02,56.6,56.62,59097.0,56.0482,56.1565,55.7429,55.7626,59097.0
2025-01-08 10:30:00,56.6,56.88,56.55,56.81,215521.0,55.7429,56.0186,55.6936,55.9497,215521.0
2025-01-08 10:40:00,56.79,56.92,56.59,56.87,36804.0,55.93,56.058,55.733,56.0088,36804.0
2025-01-08 10:50:00,56.88,57.02,56.81,56.91,72098.0,56.0186,56.1565,55.9497,56.0482,72098.0
2025-01-08 11:00:00,56.91,56.93,56.63,56.77,52752.0,56.0482,56.0679,55.7724,55.9103,52752.0
2025-01-08 11:10:00,56.79,57.08,56.79,56.88,58464.0,55.93,56.2156,55.93,56.0186,58464.0
2025-01-08 11:20:00,56.89,57.03,56.85,56.86,64775.0,56.0285,56.1664,55.9891,55.9989,64775.0
2025-01-08 11:30:00,56.86,56.99,56.83,56.93,59298.0,55.9989,56.127,55.9694,56.0679,59298.0
2025-01-08 11:40:00,56.94,56.98,56.76,56.91,76706.0,56.0777,56.1171,55.9004,56.0482,76706.0
2025-01-08 11:50:00,56.92,56.93,56.65,56.77,95578.0,56.058,56.0679,55.7921,55.9103,95578.0
2025-01-08 12:00:00,56.77,56.78,56.37,56.51,77720.0,55.9103,55.9201,55.5163,55.6542,77720.0
2025-01-08 12:10:00,56.51,56.55,56.44,56.53,56413.0,55.6542,55.6936,55.5853,55.6739,56413.0
2025-01-08 12:20:00,56.54,56.65,56.43,56.48,52625.0,55.6838,55.7921,55.5754,55.6247,52625.0
2025-01-08 12:30:00,56.48,56.61,56.43,56.46,57894.0,55.6247,55.7527,55.5754,55.605,57894.0
2025-01-08 12:40:00,56.46,56.63,56.43,56.45,42462.0,55.605,55.7724,55.5754,55.5951,42462.0
2025-01-08 12:50:00,56.44,56.5,56.28,56.29,65550.0,55.5853,55.6444,55.4277,55.4376,65550.0
2025-01-08 13:00:00,56.28,56.46,56.24,56.31,53366.0,55.4277,55.605,55.3883,55.4573,53366.0
2025-01-08 13:10:00,56.31,56.43,56.26,56.37,55194.0,55.4573,55.5754,55.408,55.5163,55194.0
2025-01-08 13:20:00,56.36,56.7,56.33,56.61,142752.0,55.5065,55.8414,55.477,55.7527,142752.0
2025-01-08 13:30:00,56.6,56.69,56.45,56.67,29236.0,55.7429,55.8315,55.5951,55.8118,29236.0
2025-01-08 13:40:00,56.68,56.68,56.37,56.39,27596.0,55.8217,55.8217,55.5163,55.536,27596.0
2025-01-08 13:50:00,56.38,56.43,56.18,56.26,44336.0,55.5262,55.5754,55.3292,55.408,44336.0
2025-01-08 14:00:00,56.27,56.4,56.08,56.38,102493.0,55.4179,55.5459,55.2307,55.5262,102493.0
2025-01-08 14:10:00,56.37,56.37,56.08,56.28,79482.0,55.5163,55.5163,55.2307,55.4277,79482.0
2025-01-08 14:20:00,56.28,56.33,56.19,56.28,83033.0,55.4277,55.477,55.3391,55.4277,83033.0
2025-01-08 14:30:00,56.26,56.26,56.01,56.06,132560.0,55.408,55.408,55.1618,55.211,132560.0
2025-01-08 14:40:00,56.05,56.25,56.01,56.25,64027.0,55.2012,55.3982,55.1618,55.3982,64027.0
2025-01-08 14:50:00,56.25,56.26,56.09,56.19,43533.0,55.3982,55.408,55.2406,55.3391,43533.0
2025-01-08 15:00:00,56.2,56.34,56.14,56.19,57382.0,55.3489,55.4868,55.2898,55.3391,57382.0
2025-01-08 15:10:00,56.2,56.35,56.16,56.3,60880.0,55.3489,55.4967,55.3095,55.4474,60880.0
2025-01-08 15:20:00,56.31,56.35,56.23,56.34,47409.0,55.4573,55.4967,55.3785,55.4868,47409.0
2025-01-08 15:30:00,56.34,56.37,56.18,56.23,55961.0,55.4868,55.5163,55.3292,55.3785,55961.0
2025-01-08 15:40:00,56.22,56.33,56.16,56.33,87208.0,55.3686,55.477,55.3095,55.477,87208.0
2025-01-08 15:50:00,56.32,56.4,56.19,56.39,501593.0,55.4671,55.5459,55.3391,55.536,501593.0
2025-01-10 09:30:00,55.48,55.87,54.81,55.02,175130.0,54.6398,55.0239,53.98,54.1868,175130.0
2025-01-10 09:40:00,55.01,55.37,54.79,54.79,236955.0,54.1769,54.5315,53.9603,53.9603,236955.0
2025-01-10 09:50:00,54.79,55.12,54.75,55.05,62078.0,53.9603,54.2853,53.9209,54.2163,62078.0
2025-01-10 10:00:00,55.05,55.06,54.61,54.8,118309.0,54.2163,54.2262,53.783,53.9701,118309.0
2025-01-10 10:10:00,54.81,55.17,54.8,55.09,76958.0,53.98,54.3345,53.9701,54.2557,76958.0
2025-01-10 10:20:00,55.09,55.44,55.09,55.39,98020.0,54.2557,54.6004,54.2557,54.5512,98020.0
2025-01-10 10:30:00,55.39,55.39,55.12,55.15,99028.0,54.5512,54.5512,54.2853,54.3148,99028.0
2025-01-10 10:40:00,55.13,55.23,54.94,55.13,63803.0,54.2951,54.3936,54.108,54.2951,63803.0
2025-01-10 10:50:00,55.13,55.26,55.04,55.24,79225.0,54.2951,54.4232,54.2065,54.4035,79225.0
2025-01-10 11:00:00,55.25,55.3,55.0,55.08,99337.0,54.4133,54.4626,54.1671,54.2459,99337.0
2025-01-10 11:10:00,55.08,55.12,54.96,54.97,69868.0,54.2459,54.2853,54.1277,54.1376,69868.0
2025-01-10 11:20:00,54.97,55.06,54.86,54.92,58878.0,54.1376,54.2262,54.0292,54.0883,58878.0
2025-01-10 11:30:00,54.9,54.91,54.66,54.67,79613.0,54.0686,54.0785,53.8322,53.8421,79613.0
2025-01-10 11:40:00,54.68,54.81,54.66,54.74,99603.0,53.8519,53.98,53.8322,53.911,99603.0
2025-01-10 11:50:00,54.73,54.78,54.55,54.55,160440.0,53.9012,53.9504,53.7239,53.7239,160440.0
2025-01-10 12:00:00,54.55,54.63,54.46,54.6,97656.0,53.7239,53.8027,53.6353,53.7732,97656.0
2025-01-10 12:10:00,54.61,54.95,54.56,54.93,226644.0,53.783,54.1179,53.7338,54.0982,226644.0
2025-01-10 12:20:00,54.92,54.94,54.75,54.77,50367.0,54.0883,54.108,53.9209,53.9406,50367.0
2025-01-10 12:30:00,54.79,54.94,54.73,54.94,67737.0,53.9603,54.108,53.9012,54.108,67737.0
2025-01-10 12:40:00,54.94,54.94,54.79,54.84,60334.0,54.108,54.108,53.9603,54.0095,60334.0
2025-01-10 12:50:00,54.83,54.91,54.81,54.91,103150.0,53.9997,54.0785,53.98,54.0785,103150.0
2025-01-10 13:00:00,54.9,54.93,54.69,54.82,116751.0,54.0686,54.0982,53.8618,53.9898,116751.0
2025-01-10 13:10:00,54.81,55.06,54.81,55.05,104062.0,53.98,54.2262,53.98,54.2163,104062.0
2025-01-10 13:20:00,55.05,55.34,55.04,55.25,96834.0,54.2163,54.5019,54.2065,54.4133,96834.0
2025-01-10 13:30:00,55.26,55.39,55.23,55.37,120357.0,54.4232,54.5512,54.3936,54.5315,120357.0
2025-01-10 13:40:00,55.36,55.42,55.24,55.42,61352.0,54.5216,54.5807,54.4035,54.5807,61352.0
2025-01-10 13:50:00,55.43,55.53,55.34,55.5,73958.0,54.5906,54.6891,54.5019,54.6595,73958.0
2025-01-10 14:00:00,55.49,55.49,55.28,55.31,92068.0,54.6497,54.6497,54.4429,54.4724,92068.0
2025-01-10 14:10:00,55.3,55.41,55.22,55.39,71435.0,54.4626,54.5709,54.3838,54.5512,71435.0
2025-01-10 14:20:00,55.38,55.62,55.3,55.53,81459.0,54.5413,54.7777,54.4626,54.6891,81459.0
2025-01-10 14:30:00,55.53,55.61,55.48,55.59,48839.0,54.6891,54.7679,54.6398,54.7482,48839.0
2025-01-10 14:40:00,55.58,55.68,55.51,55.52,55623.0,54.7383,54.8368,54.6694,54.6792,55623.0
2025-01-10 14:50:00,55.52,55.64,55.51,55.58,52674.0,54.6792,54.7974,54.6694,54.7383,52674.0
2025-01-10 15:00:00,55.59,55.62,55.48,55.5,65463.0,54.7482,54.7777,54.6398,54.6595,65463.0
2025-01-10 15:10:00,55.5,55.5,55.31,55.34,59372.0,54.6595,54.6595,54.4724,54.5019,59372.0
2025-01-10 15:20:00,55.35,55.37,55.03,55.05,141841.0,54.5118,54.5315,54.1966,54.2163,141841.0
2025-01-10 15:30:00,55.05,55.19,54.93,55.16,133478.0,54.2163,54.3542,54.0982,54.3247,133478.0
2025-01-10 15:40:00,55.16,55.27,55.14,55.16,132643.0,54.3247,54.433,54.305,54.3247,132643.0
2025-01-10 15:50:00,55.15,55.3,55.11,55.17,364663.0,54.3148,54.4626,54.2754,54.3345,364663.0
2025-01-13 09:30:00,54.82,55.52,54.82,55.15,249924.0,53.9898,54.6792,53.9898,54.3148,249924.0
2025-01-13 09:40:00,55.13,55.4,55.04,55.21,128406.0,54.2951,54.561,54.2065,54.3739,128406.0
2025-01-13 09:50:00,55.24,55.24,54.99,55.12,38247.0,54.4035,54.4035,54.1572,54.2853,38247.0
2025-01-13 10:00:00,55.11,55.81,55.07,55.66,57157.0,54.2754,54.9648,54.236,54.8171,57157.0
2025-01-13 10:10:00,55.66,55.66,55.27,55.3,76100.0,54.8171,54.8171,54.433,54.4626,76100.0
2025-01-13 10:20:00,55.31,55.34,54.98,55.04,105305.0,54.4724,54.5019,54.1474,54.2065,105305.0
2025-01-13 10:30:00,55.08,55.55,55.08,55.49,97748.0,54.2459,54.7088,54.2459,54.6497,97748.0
2025-01-13 10:40:00,55.48,55.87,55.43,55.7,74202.0,54.6398,55.0239,54.5906,54.8565,74202.0
2025-01-13 10:50:00,55.73,55.73,55.25,55.34,106303.0,54.886,54.886,54.4133,54.5019,106303.0
2025-01-13 11:00:00,55.36,55.49,55.29,55.43,56596.0,54.5216,54.6497,54.4527,54.5906,56596.0
2025-01-13 11:10:00,55.43,55.54,55.33,55.46,53115.0,54.5906,54.6989,54.4921,54.6201,53115.0
2025-01-13 11:20:00,55.47,55.58,55.41,55.55,144205.0,54.63,54.7383,54.5709,54.7088,144205.0
2025-01-13 11:30:00,55.55,55.56,55.42,55.43,60555.0,54.7088,54.7186,54.5807,54.5906,60555.0
2025-01-13 11:40:00,55.42,55.52,55.32,55.49,87089.0,54.5807,54.6792,54.4823,54.6497,87089.0
2025-01-13 11:50:00,55.5,55.55,55.32,55.35,59245.0,54.6595,54.7088,54.4823,54.5118,59245.0
2025-01-13 12:00:00,55.36,55.51,55.33,55.49,58062.0,54.5216,54.6694,54.4921,54.6497,58062.0
2025-01-13 12:10:00,55.5,55.62,55.45,55.55,75496.0,54.6595,54.7777,54.6103,54.7088,75496.0
2025-01-13 12:20:00,55.55,55.68,55.51,55.55,70114.0,54.7088,54.8368,54.6694,54.7088,70114.0
2025-01-13 12:30:00,55.54,55.7,55.51,55.54,65549.0,54.6989,54.8565,54.6694,54.6989,65549.0
2025-01-13 12:40:00,55.53,55.62,55.5,55.56,65513.0,54.6891,54.7777,54.6595,54.7186,65513.0
2025-01-13 12:50:00,55.56,55.67,55.48,55.67,67299.0,54.7186,54.827,54.6398,54.827,67299.0
2025-01-13 13:00:00,55.66,55.72,55.6,55.61,64881.0,54.8171,54.8762,54.758,54.7679,64881.0
2025-01-13 13:10:00,55.61,55.68,55.56,55.58,65895.0,54.7679,54.8368,54.7186,54.7383,65895.0
2025-01-13 13:20:00,55.59,55.67,55.53,55.62,65710.0,54.7482,54.827,54.6891,54.7777,65710.0
2025-01-13 13:30:00,55.61,55.68,55.47,55.5,92817.0,54.7679,54.8368,54.63,54.6595,92817.0
2025-01-13 13:40:00,55.49,55.54,55.33,55.5,93300.0,54.6497,54.6989,54.4921,54.6595,93300.0
2025-01-13 13:50:00,55.49,55.53,55.42,55.42,145889.0,54.6497,54.6891,54.5807,54.5807,145889.0
2025-01-13 14:00:00,55.43,55.53,55.4,55.45,43609.0,54.5906,54.6891,54.561,54.6103,43609.0
2025-01-13 14:10:00,55.44,55.56,55.44,55.48,44845.0,54.6004,54.7186,54.6004,54.6398,44845.0
2025-01-13 14:20:00,55.49,55.64,55.49,55.62,42316.0,54.6497,54.7974,54.6497,54.7777,42316.0
2025-01-13 14:30:00,55.62,55.69,55.52,55.64,64964.0,54.7777,54.8466,54.6792,54.7974,64964.0
2025-01-13 14:40:00,55.63,55.64,55.48,55.49,72640.0,54.7876,54.7974,54.6398,54.6497,72640.0
2025-01-13 14:50:00,55.5,55.64,55.39,55.64,70639.0,54.6595,54.7974,54.5512,54.7974,70639.0
2025-01-13 15:00:00,55.63,55.81,55.59,55.75,79077.0,54.7876,54.9648,54.7482,54.9057,79077.0
2025-01-13 15:10:00,55.76,55.88,55.7,55.73,85178.0,54.9156,55.0338,54.8565,54.886,85178.0
2025-01-13 15:20:00,55.73,55.75,55.57,55.68,79837.0,54.886,54.9057,54.7285,54.8368,79837.0
2025-01-13 15:30:00,55.69,55.75,55.65,55.66,78348.0,54.8466,54.9057,54.8073,54.8171,78348.0
2025-01-13 15:40:00,55.65,55.74,55.6,55.71,113453.0,54.8073,54.8959,54.758,54.8663,113453.0
2025-01-13 15:50:00,55.71,56.03,55.67,55.9,572929.0,54.8663,55.1815,54.827,55.0535,572929.0
2025-01-14 09:30:00,56.21,56.37,55.94,56.28,225543.0,55.3588,55.5163,55.0929,55.4277,225543.0
2025-01-14 09:40:00,56.28,56.47,55.82,55.91,80845.0,55.4277,55.6148,54.9747,55.0633,80845.0
2025-01-14 09:50:00,55.92,56.04,55.49,55.55,54541.0,55.0732,55.1913,54.6497,54.7088,54541.0
2025-01-14 10:00:00,55.55,55.81,55.53,55.8,54495.0,54.7088,54.9648,54.6891,54.955,54495.0
2025-01-14 10:10:00,55.81,55.91,55.68,55.71,50916.0,54.9648,55.0633,54.8368,54.8663,50916.0
2025-01-14 10:20:00,55.69,55.81,55.68,55.75,37341.0,54.8466,54.9648,54.8368,54.9057,37341.0
2025-01-14 10:30:00,55.76,55.92,55.74,55.86,36285.0,54.9156,55.0732,54.8959,55.0141,36285.0
2025-01-14 10:40:00,55.84,55.94,55.63,55.63,43752.0,54.9944,55.0929,54.7876,54.7876,43752.0
2025-01-14 10:50:00,55.63,55.64,55.52,55.58,27954.0,54.7876,54.7974,54.6792,54.7383,27954.0
2025-01-14 11:00:00,55.58,55.59,55.38,55.54,42973.0,54.7383,54.7482,54.5413,54.6989,42973.0
2025-01-14 11:10:00,55.52,55.55,55.43,55.43,25890.0,54.6792,54.7088,54.5906,54.5906,25890.0
2025-01-14 11:20:00,55.44,55.64,55.44,55.58,33296.0,54.6004,54.7974,54.6004,54.7383,33296.0
2025-01-14 11:30:00,55.57,55.63,55.52,55.61,55799.0,54.7285,54.7876,54.6792,54.7679,55799.0
2025-01-14 11:40:00,55.62,55.64,55.52,55.55,28503.0,54.7777,54.7974,54.6792,54.7088,28503.0
2025-01-14 11:50:00,55.54,55.69,55.49,55.55,62205.0,54.6989,54.8466,54.6497,54.7088,62205.0
2025-01-14 12:00:00,55.55,55.84,55.52,55.82,73664.0,54.7088,54.9944,54.6792,54.9747,73664.0
2025-01-14 12:10:00,55.82,55.85,55.72,55.74,30088.0,54.9747,55.0042,54.8762,54.8959,30088.0
2025-01-14 12:20:00,55.75,55.8,55.59,55.71,29951.0,54.9057,54.955,54.7482,54.8663,29951.0
2025-01-14 12:30:00,55.7,55.71,55.61,55.68,51677.0,54.8565,54.8663,54.7679,54.8368,51677.0
2025-01-14 12:40:00,55.66,55.81,55.65,55.78,26281.0,54.8171,54.9648,54.8073,54.9353,26281.0
2025-01-14 12:50:00,55.77,55.82,55.71,55.82,31846.0,54.9254,54.9747,54.8663,54.9747,31846.0
2025-01-14 13:00:00,55.81,55.92,55.78,55.91,22741.0,54.9648,55.0732,54.9353,55.0633,22741.0
2025-01-14 13:10:00,55.92,56.07,55.89,56.05,40753.0,55.0732,55.2209,55.0436,55.2012,40753.0
2025-01-14 13:20:00,56.06,56.3,56.05,56.28,38233.0,55.211,55.4474,55.2012,55.4277,38233.0
2025-01-14 13:30:00,56.27,56.38,56.21,56.35,32209.0,55.4179,55.5262,55.3588,55.4967,32209.0
2025-01-14 13:40:00,56.36,56.52,56.32,56.47,32641.0,55.5065,55.6641,55.4671,55.6148,32641.0
2025-01-14 13:50:00,56.47,56.52,56.43,56.48,42039.0,55.6148,55.6641,55.5754,55.6247,42039.0
2025-01-14 14:00:00,56.48,56.49,56.41,56.44,60010.0,55.6247,55.6345,55.5557,55.5853,60010.0
2025-01-14 14:10:00,56.44,56.47,56.3,56.42,67755.0,55.5853,55.6148,55.4474,55.5656,67755.0
2025-01-14 14:20:00,56.42,56.43,56.3,56.34,61571.0,55.5656,55.5754,55.4474,55.4868,61571.0
2025-01-14 14:30:00,56.33,56.51,56.31,56.47,44274.0,55.477,55.6542,55.4573,55.6148,44274.0
2025-01-14 14:40:00,56.47,56.48,56.42,56.44,43392.0,55.6148,55.6247,55.5656,55.5853,43392.0
2025-01-14 14:50:00,56.44,56.46,56.25,56.29,62791.0,55.5853,55.605,55.3982,55.4376,62791.0
2025-01-14 15:00:00,56.29,56.34,56.09,56.28,68329.0,55.4376,55.4868,55.2406,55.4277,68329.0
2025-01-14 15:10:00,56.28,56.37,56.18,56.32,54919.0,55.4277,55.5163,55.3292,55.4671,54919.0
2025-01-14 15:20:00,56.32,56.42,56.25,56.37,63002.0,55.4671,55.5656,55.3982,55.5163,63002.0
2025-01-14 15:30:00,56.37,56.41,56.32,56.35,56913.0,55.5163,55.5557,55.4671,55.4967,56913.0
2025-01-14 15:40:00,56.36,56.48,56.32,56.47,99244.0,55.5065,55.6247,55.4671,55.6148,99244.0
2025-01-14 15:50:00,56.46,56.91,56.46,56.89,569014.0,55.605,56.0482,55.605,56.0285,569014.0
2025-01-15 09:30:00,58.16,58.37,57.73,58.0,120889.0,57.2792,57.4861,56.8558,57.1217,120889.0
2025-01-15 09:40:00,57.97,58.21,57.8,57.99,89448.0,57.0921,57.3285,56.9247,57.1118,89448.0
2025-01-15 09:50:00,58.01,58.03,57.66,57.83,78542.0,57.1315,57.1512,56.7868,56.9542,78542.0
2025-01-15 10:00:00,57.85,58.18,57.73,58.09,146542.0,56.9739,57.2989,56.8558,57.2103,146542.0
2025-01-15 10:10:00,58.08,58.33,58.02,58.26,52876.0,57.2005,57.4467,57.1414,57.3777,52876.0
2025-01-15 10:20:00,58.27,58.43,58.21,58.23,80925.0,57.3876,57.5452,57.3285,57.3482,80925.0
2025-01-15 10:30:00,58.22,58.4,58.09,58.11,60903.0,57.3383,57.5156,57.2103,57.23,60903.0
2025-01-15 10:40:00,58.11,58.36,58.0,58.04,42440.0,57.23,57.4762,57.1217,57.1611,42440.0
2025-01-15 10:50:00,58.05,58.17,57.97,58.0,66596.0,57.1709,57.2891,57.0921,57.1217,66596.0
2025-01-15 11:00:00,58.03,58.37,58.02,58.33,41539.0,57.1512,57.4861,57.1414,57.4467,41539.0
2025-01-15 11:10:00,58.33,58.33,57.75,57.82,165990.0,57.4467,57.4467,56.8755,56.9444,165990.0
2025-01-15 11:20:00,57.8,57.87,57.66,57.78,160316.0,56.9247,56.9936,56.7868,56.905,160316.0
2025-01-15 11:30:00,57.76,57.78,57.39,57.46,90915.0,56.8853,56.905,56.5209,56.5898,90915.0
2025-01-15 11:40:00,57.49,57.63,57.45,57.46,64185.0,56.6194,56.7573,56.58,56.5898,64185.0
2025-01-15 11:50:00,57.46,57.47,57.3,57.4,47921.0,56.5898,56.5997,56.4323,56.5308,47921.0
2025-01-15 12:00:00,57.39,57.46,57.32,57.38,27924.0,56.5209,56.5898,56.452,56.5111,27924.0
2025-01-15 12:10:00,57.39,57.46,57.31,57.32,37579.0,56.5209,56.5898,56.4421,56.452,37579.0
2025-01-15 12:20:00,57.32,57.46,57.3,57.46,30019.0,56.452,56.5898,56.4323,56.5898,30019.0
2025-01-15 12:30:00,57.47,57.54,57.42,57.53,27754.0,56.5997,56.6686,56.5504,56.6588,27754.0
2025-01-15 12:40:00,57.51,57.53,57.36,57.4,47667.0,56.6391,56.6588,56.4914,56.5308,47667.0
2025-01-15 12:50:00,57.4,57.52,57.38,57.42,104883.0,56.5308,56.6489,56.5111,56.5504,104883.0
2025-01-15 13:00:00,57.44,57.5,57.39,57.41,51343.0,56.5701,56.6292,56.5209,56.5406,51343.0
2025-01-15 13:10:00,57.41,57.45,57.34,57.45,50319.0,56.5406,56.58,56.4717,56.58,50319.0
2025-01-15 13:20:00,57.45,57.62,57.41,57.6,34045.0,56.58,56.7474,56.5406,56.7277,34045.0
2025-01-15 13:30:00,57.58,57.59,57.37,57.41,117545.0,56.708,56.7179,56.5012,56.5406,117545.0
2025-01-15 13:40:00,57.41,57.45,57.31,57.36,82838.0,56.5406,56.58,56.4421,56.4914,82838.0
2025-01-15 13:50:00,57.36,57.38,57.23,57.24,96733.0,56.4914,56.5111,56.3633,56.3732,96733.0
2025-01-15 14:00:00,57.25,57.41,57.2,57.32,87682.0,56.383,56.5406,56.3338,56.452,87682.0
2025-01-15 14:10:00,57.32,57.33,57.19,57.25,70699.0,56.452,56.4618,56.3239,56.383,70699.0
2025-01-15 14:20:00,57.25,57.32,57.16,57.31,47198.0,56.383,56.452,56.2944,56.4421,47198.0
2025-01-15 14:30:00,57.31,57.46,57.31,57.46,85362.0,56.4421,56.5898,56.4421,56.5898,85362.0
2025-01-15 14:40:00,57.45,57.48,57.36,57.42,42734.0,56.58,56.6095,56.4914,56.5504,42734.0
2025-01-15 14:50:00,57.41,57.41,57.31,57.33,93031.0,56.5406,56.5406,56.4421,56.4618,93031.0
2025-01-15 15:00:00,57.32,57.32,57.14,57.23,128919.0,56.452,56.452,56.2747,56.3633,128919.0
2025-01-15 15:10:00,57.24,57.31,57.2,57.28,82307.0,56.3732,56.4421,56.3338,56.4126,82307.0
2025-01-15 15:20:00,57.28,57.54,57.28,57.54,97495.0,56.4126,56.6686,56.4126,56.6686,97495.0
2025-01-15 15:30:00,57.53,57.58,57.22,57.3,157441.0,56.6588,56.708,56.3535,56.4323,157441.0
2025-01-15 15:40:00,57.29,57.3,57.16,57.21,146520.0,56.4224,56.4323,56.2944,56.3436,146520.0
2025-01-15 15:50:00,57.2,57.2,56.96,57.0,745477.0,56.3338,56.3338,56.0974,56.1368,745477.0
2025-01-16 09:30:00,57.0,57.27,55.56,55.7,262400.0,56.1368,56.4027,54.7186,54.8565,262400.0
2025-01-16 09:40:00,55.75,56.1,55.65,55.65,87211.0,54.9057,55.2504,54.8073,54.8073,87211.0
2025-01-16 09:50:00,55.68,55.78,55.34,55.71,120169.0,54.8368,54.9353,54.5019,54.8663,120169.0
2025-01-16 10:00:00,55.71,55.93,55.54,55.73,88851.0,54.8663,55.083,54.6989,54.886,88851.0
2025-01-16 10:10:00,55.76,56.2,55.69,56.16,76394.0,54.9156,55.3489,54.8466,55.3095,76394.0
2025-01-16 10:20:00,56.15,56.37,56.08,56.18,53042.0,55.2997,55.5163,55.2307,55.3292,53042.0
2025-01-16 10:30:00,56.17,56.34,56.12,56.31,44596.0,55.3194,55.4868,55.2701,55.4573,44596.0
2025-01-16 10:40:00,56.33,56.36,56.15,56.3,50224.0,55.477,55.5065,55.2997,55.4474,50224.0
2025-01-16 10:50:00,56.34,56.56,56.31,56.52,50611.0,55.4868,55.7035,55.4573,55.6641,50611.0
2025-01-16 11:00:00,56.51,56.72,56.47,56.61,111546.0,55.6542,55.861,55.6148,55.7527,111546.0
2025-01-16 11:10:00,56.61,56.62,56.4,56.45,105578.0,55.7527,55.7626,55.5459,55.5951,105578.0
2025-01-16 11:20:00,56.46,56.47,56.26,56.31,93229.0,55.605,55.6148,55.408,55.4573,93229.0
2025-01-16 11:30:00,56.31,56.45,56.27,56.32,77206.0,55.4573,55.5951,55.4179,55.4671,77206.0
2025-01-16 11:40:00,56.31,56.61,56.27,56.6,146272.0,55.4573,55.7527,55.4179,55.7429,146272.0
2025-01-16 11:50:00,56.6,56.82,56.54,56.82,72427.0,55.7429,55.9595,55.6838,55.9595,72427.0
2025-01-16 12:00:00,56.79,56.9,56.7,56.76,216445.0,55.93,56.0383,55.8414,55.9004,216445.0
2025-01-16 12:10:00,56.76,56.78,56.62,56.73,88551.0,55.9004,55.9201,55.7626,55.8709,88551.0
2025-01-16 12:20:00,56.73,56.9,56.66,56.79,94996.0,55.8709,56.0383,55.802,55.93,94996.0
2025-01-16 12:30:00,56.79,56.81,56.66,56.68,152605.0,55.93,55.9497,55.802,55.8217,152605.0
2025-01-16 12:40:00,56.69,56.84,56.67,56.79,92371.0,55.8315,55.9792,55.8118,55.93,92371.0
2025-01-16 12:50:00,56.79,56.9,56.7,56.82,62739.0,55.93,56.0383,55.8414,55.9595,62739.0
2025-01-16 13:00:00,56.82,56.82,56.65,56.72,260721.0,55.9595,55.9595,55.7921,55.861,260721.0
2025-01-16 13:10:00,56.72,56.76,56.67,56.73,79880.0,55.861,55.9004,55.8118,55.8709,79880.0
2025-01-16 13:20:00,56.75,56.88,56.74,56.81,89254.0,55.8906,56.0186,55.8807,55.9497,89254.0
2025-01-16 13:30:00,56.8,56.9,56.71,56.73,78294.0,55.9398,56.0383,55.8512,55.8709,78294.0
2025-01-16 13:40:00,56.73,56.76,56.58,56.61,80259.0,55.8709,55.9004,55.7232,55.7527,80259.0
2025-01-16 13:50:00,56.62,56.76,56.6,56.7,87707.0,55.7626,55.9004,55.7429,55.8414,87707.0
2025-01-16 14:00:00,56.7,56.84,56.65,56.83,113116.0,55.8414,55.9792,55.7921,55.9694,113116.0
2025-01-16 14:10:00,56.84,56.93,56.81,56.81,83039.0,55.9792,56.0679,55.9497,55.9497,83039.0
2025-01-16 14:20:00,56.81,56.84,56.69,56.81,84028.0,55.9497,55.9792,55.8315,55.9497,84028.0
2025-01-16 14:30:00,56.81,56.81,56.69,56.75,77822.0,55.9497,55.9497,55.8315,55.8906,77822.0
2025-01-16 14:40:00,56.75,56.8,56.58,56.67,73516.0,55.8906,55.9398,55.7232,55.8118,73516.0
2025-01-16 14:50:00,56.67,56.78,56.63,56.71,64045.0,55.8118,55.9201,55.7724,55.8512,64045.0
2025-01-16 15:00:00,56.7,56.76,56.62,56.72,57161.0,55.8414,55.9004,55.7626,55.861,57161.0
2025-01-16 15:10:00,56.72,56.73,56.53,56.57,64140.0,55.861,55.8709,55.6739,55.7133,64140.0
2025-01-16 15:20:00,56.57,56.57,56.4,56.41,79264.0,55.7133,55.7133,55.5459,55.5557,79264.0
2025-01-16 15:30:00,56.41,56.44,56.32,56.39,104427.0,55.5557,55.5853,55.4671,55.536,104427.0
2025-01-16 15:40:00,56.38,56.6,56.31,56.37,137729.0,55.5262,55.7429,55.4573,55.5163,137729.0
2025-01-16 15:50:00,56.35,56.48,56.14,56.17,703578.0,55.4967,55.6247,55.2898,55.3194,703578.0
2025-01-17 09:30:00,57.7,58.06,57.37,57.51,595233.0,56.8262,57.1808,56.5012,56.6391,595233.0
2025-01-17 09:40:00,57.53,57.91,57.52,57.72,108664.0,56.6588,57.033,56.6489,56.8459,108664.0
2025-01-17 09:50:00,57.69,57.72,57.36,57.44,177198.0,56.8164,56.8459,56.4914,56.5701,177198.0
2025-01-17 10:00:00,57.46,57.63,57.38,57.39,125709.0,56.5898,56.7573,56.5111,56.5209,125709.0
2025-01-17 10:10:00,57.4,57.87,57.4,57.57,128362.0,56.5308,56.9936,56.5308,56.6982,128362.0
2025-01-17 10:20:00,57.58,57.68,57.41,57.53,93225.0,56.708,56.8065,56.5406,56.6588,93225.0
2025-01-17 10:30:00,57.53,57.58,57.36,57.42,46406.0,56.6588,56.708,56.4914,56.5504,46406.0
2025-01-17 10:40:00,57.41,57.63,57.35,57.52,99389.0,56.5406,56.7573,56.4815,56.6489,99389.0
2025-01-17 10:50:00,57.53,57.55,57.31,57.45,43160.0,56.6588,56.6785,56.4421,56.58,43160.0
2025-01-17 11:00:00,57.46,57.58,57.4,57.53,50967.0,56.5898,56.708,56.5308,56.6588,50967.0
2025-01-17 11:10:00,57.52,57.52,57.26,57.29,82047.0,56.6489,56.6489,56.3929,56.4224,82047.0
2025-01-17 11:20:00,57.3,57.57,57.3,57.47,89665.0,56.4323,56.6982,56.4323,56.5997,89665.0
2025-01-17 11:30:00,57.47,57.55,57.37,57.46,165448.0,56.5997,56.6785,56.5012,56.5898,165448.0
2025-01-17 11:40:00,57.47,57.62,57.43,57.55,40563.0,56.5997,56.7474,56.5603,56.6785,40563.0
2025-01-17 11:50:00,57.55,57.57,57.45,57.51,43335.0,56.6785,56.6982,56.58,56.6391,43335.0
2025-01-17 12:00:00,57.52,57.6,57.49,57.57,48866.0,56.6489,56.7277,56.6194,56.6982,48866.0
2025-01-17 12:10:00,57.57,57.69,57.57,57.65,22468.0,56.6982,56.8164,56.6982,56.777,22468.0
2025-01-17 12:20:00,57.65,57.69,57.53,57.57,102806.0,56.777,56.8164,56.6588,56.6982,102806.0
2025-01-17 12:30:00,57.58,57.69,57.42,57.42,160122.0,56.708,56.8164,56.5504,56.5504,160122.0
2025-01-17 12:40:00,57.42,57.42,57.22,57.22,94186.0,56.5504,56.5504,56.3535,56.3535,94186.0
2025-01-17 12:50:00,57.22,57.37,57.2,57.3,176863.0,56.3535,56.5012,56.3338,56.4323,176863.0
2025-01-17 13:00:00,57.31,57.36,57.17,57.25,96807.0,56.4421,56.4914,56.3042,56.383,96807.0
2025-01-17 13:10:00,57.24,57.27,57.19,57.27,55071.0,56.3732,56.4027,56.3239,56.4027,55071.0
2025-01-17 13:20:00,57.27,57.47,57.26,57.45,63519.0,56.4027,56.5997,56.3929,56.58,63519.0
2025-01-17 13:30:00,57.45,57.61,57.42,57.59,48402.0,56.58,56.7376,56.5504,56.7179,48402.0
2025-01-17 13:40:00,57.59,57.87,57.58,57.85,103155.0,56.7179,56.9936,56.708,56.9739,103155.0
2025-01-17 13:50:00,57.86,57.96,57.76,57.95,93325.0,56.9838,57.0823,56.8853,57.0724,93325.0
2025-01-17 14:00:00,57.94,57.99,57.89,57.97,72284.0,57.0626,57.1118,57.0133,57.0921,72284.0
2025-01-17 14:10:00,57.98,58.2,57.97,58.15,108710.0,57.102,57.3186,57.0921,57.2694,108710.0
2025-01-17 14:20:00,58.15,58.39,58.14,58.29,133147.0,57.2694,57.5058,57.2595,57.4073,133147.0
2025-01-17 14:30:00,58.29,58.37,58.15,58.27,99794.0,57.4073,57.4861,57.2694,57.3876,99794.0
2025-01-17 14:40:00,58.26,58.35,58.16,58.2,83645.0,57.3777,57.4664,57.2792,57.3186,83645.0
2025-01-17 14:50:00,58.2,58.24,58.16,58.18,78987.0,57.3186,57.358,57.2792,57.2989,78987.0
2025-01-17 15:00:00,58.17,58.25,58.04,58.25,105892.0,57.2891,57.3679,57.1611,57.3679,105892.0
2025-01-17 15:10:00,58.25,58.38,58.24,58.37,97458.0,57.3679,57.4959,57.358,57.4861,97458.0
2025-01-17 15:20:00,58.37,58.47,58.32,58.44,111781.0,57.4861,57.5845,57.4368,57.555,111781.0
2025-01-17 15:30:00,58.44,58.46,58.35,58.4,140865.0,57.555,57.5747,57.4664,57.5156,140865.0
2025-01-17 15:40:00,58.41,58.44,57.97,57.98,271954.0,57.5255,57.555,57.0921,57.102,271954.0
2025-01-17 15:50:00,58.02,58.14,57.92,57.95,526381.0,57.1414,57.2595,57.0429,57.0724,526381.0
2025-01-21 09:30:00,58.07,58.36,57.71,57.76,82681.0,57.1906,57.4762,56.8361,56.8853,82681.0
2025-01-21 09:40:00,57.74,58.04,57.65,57.85,65812.0,56.8656,57.1611,56.777,56.9739,65812.0
2025-01-21 09:50:00,57.85,58.06,57.79,57.84,52656.0,56.9739,57.1808,56.9148,56.9641,52656.0
2025-01-21 10:00:00,57.84,57.87,57.61,57.86,32686.0,56.9641,56.9936,56.7376,56.9838,32686.0
2025-01-21 10:10:00,57.88,58.22,57.77,58.2,84256.0,57.0035,57.3383,56.8951,57.3186,84256.0
2025-01-21 10:20:00,58.19,58.3,58.06,58.2,76245.0,57.3088,57.4171,57.1808,57.3186,76245.0
2025-01-21 10:30:00,58.21,58.27,58.12,58.26,34018.0,57.3285,57.3876,57.2398,57.3777,34018.0
2025-01-21 10:40:00,58.26,58.28,57.91,57.91,20519.0,57.3777,57.3974,57.033,57.033,20519.0
2025-01-21 10:50:00,57.91,58.08,57.83,58.05,19964.0,57.033,57.2005,56.9542,57.1709,19964.0
2025-01-21 11:00:00,58.04,58.17,57.94,58.08,27064.0,57.1611,57.2891,57.0626,57.2005,27064.0
2025-01-21 11:10:00,58.06,58.2,58.04,58.15,48367.0,57.1808,57.3186,57.1611,57.2694,48367.0
2025-01-21 11:20:00,58.19,58.44,58.15,58.4,52858.0,57.3088,57.555,57.2694,57.5156,52858.0
2025-01-21 11:30:00,58.4,58.57,58.37,58.44,80090.0,57.5156,57.683,57.4861,57.555,80090.0
2025-01-21 11:40:00,58.44,58.5,58.3,58.31,145880.0,57.555,57.6141,57.4171,57.427,145880.0
2025-01-21 11:50:00,58.31,59.08,58.31,58.96,261084.0,57.427,58.1853,57.427,58.0671,261084.0
2025-01-21 12:00:00,58.97,59.37,58.96,59.37,129332.0,58.077,58.4709,58.0671,58.4709,129332.0
2025-01-21 12:10:00,59.37,59.53,59.3,59.51,111794.0,58.4709,58.6285,58.402,58.6088,111794.0
2025-01-21 12:20:00,59.53,59.63,59.45,59.57,92216.0,58.6285,58.727,58.5497,58.6679,92216.0
2025-01-21 12:30:00,59.53,59.54,59.34,59.45,88416.0,58.6285,58.6383,58.4414,58.5497,88416.0
2025-01-21 12:40:00,59.47,59.63,59.34,59.63,127973.0,58.5694,58.727,58.4414,58.727,127973.0
2025-01-21 12:50:00,59.63,59.67,59.35,59.36,141201.0,58.727,58.7664,58.4512,58.4611,141201.0
2025-01-21 13:00:00,59.37,59.45,59.13,59.44,71225.0,58.4709,58.5497,58.2346,58.5399,71225.0
2025-01-21 13:10:00,59.44,59.52,58.98,59.03,78824.0,58.5399,58.6186,58.0868,58.1361,78824.0
2025-01-21 13:20:00,59.02,59.17,59.01,59.14,38957.0,58.1262,58.2739,58.1164,58.2444,38957.0
2025-01-21 13:30:00,59.12,59.13,58.87,58.9,73605.0,58.2247,58.2346,57.9785,58.008,73605.0
2025-01-21 13:40:00,58.89,58.89,58.75,58.84,35467.0,57.9982,57.9982,57.8603,57.9489,35467.0
2025-01-21 13:50:00,58.85,58.99,58.84,58.94,121523.0,57.9588,58.0967,57.9489,58.0474,121523.0
2025-01-21 14:00:00,58.93,59.06,58.86,58.97,72047.0,58.0376,58.1656,57.9686,58.077,72047.0
2025-01-21 14:10:00,58.96,58.99,58.85,58.9,100723.0,58.0671,58.0967,57.9588,58.008,100723.0
2025-01-21 14:20:00,58.9,58.95,58.83,58.93,64881.0,58.008,58.0573,57.9391,58.0376,64881.0
2025-01-21 14:30:00,58.92,58.92,58.78,58.85,50398.0,58.0277,58.0277,57.8899,57.9588,50398.0
2025-01-21 14:40:00,58.85,58.88,58.79,58.85,36608.0,57.9588,57.9883,57.8997,57.9588,36608.0
2025-01-21 14:50:00,58.85,58.88,58.76,58.86,49255.0,57.9588,57.9883,57.8702,57.9686,49255.0
2025-01-21 15:00:00,58.86,58.91,58.77,58.88,71681.0,57.9686,58.0179,57.88,57.9883,71681.0
2025-01-21 15:10:00,58.87,58.98,58.84,58.94,76329.0,57.9785,58.0868,57.9489,58.0474,76329.0
2025-01-21 15:20:00,58.94,59.12,58.9,59.09,81153.0,58.0474,58.2247,58.008,58.1952,81153.0
2025-01-21 15:30:00,59.1,59.1,58.89,58.96,126701.0,58.205,58.205,57.9982,58.0671,126701.0
2025-01-21 15:40:00,58.97,59.01,58.69,58.7,182014.0,58.077,58.1164,57.8012,57.8111,182014.0
2025-01-21 15:50:00,58.71,58.99,58.45,58.49,591215.0,57.8209,58.0967,57.5649,57.6042,591215.0
2025-01-22 09:30:00,58.3,58.71,58.03,58.49,155058.0,57.4171,57.8209,57.1512,57.6042,155058.0
2025-01-22 09:40:00,58.49,58.95,58.44,58.86,86806.0,57.6042,58.0573,57.555,57.9686,86806.0
2025-01-22 09:50:00,58.87,59.12,58.76,58.99,70694.0,57.9785,58.2247,57.8702,58.0967,70694.0
2025-01-22 10:00:00,59.01,59.36,59.0,59.26,63039.0,58.1164,58.4611,58.1065,58.3626,63039.0
2025-01-22 10:10:00,59.22,59.27,58.93,59.02,109461.0,58.3232,58.3724,58.0376,58.1262,109461.0
2025-01-22 10:20:00,59.02,59.06,58.7,58.7,52183.0,58.1262,58.1656,57.8111,57.8111,52183.0
2025-01-22 10:30:00,58.7,58.84,58.56,58.83,48900.0,57.8111,57.9489,57.6732,57.9391,48900.0
2025-01-22 10:40:00,58.84,58.85,58.62,58.65,62223.0,57.9489,57.9588,57.7323,57.7618,62223.0
2025-01-22 10:50:00,58.66,58.69,58.44,58.47,51986.0,57.7717,57.8012,57.555,57.5845,51986.0
2025-01-22 11:00:00,58.45,58.9,58.43,58.77,63059.0,57.5649,58.008,57.5452,57.88,63059.0
2025-01-22 11:10:00,58.76,58.8,58.64,58.7,76668.0,57.8702,57.9096,57.752,57.8111,76668.0
2025-01-22 11:20:00,58.7,58.72,58.56,58.69,80965.0,57.8111,57.8308,57.6732,57.8012,80965.0
2025-01-22 11:30:00,58.68,58.8,58.64,58.78,80182.0,57.7914,57.9096,57.752,57.8899,80182.0
2025-01-22 11:40:00,58.79,58.82,58.55,58.56,63095.0,57.8997,57.9292,57.6633,57.6732,63095.0
2025-01-22 11:50:00,58.55,58.83,58.55,58.8,73272.0,57.6633,57.9391,57.6633,57.9096,73272.0
2025-01-22 12:00:00,58.8,58.88,58.72,58.86,61740.0,57.9096,57.9883,57.8308,57.9686,61740.0
2025-01-22 12:10:00,58.85,59.02,58.76,58.9,112987.0,57.9588,58.1262,57.8702,58.008,112987.0
2025-01-22 12:20:00,58.89,58.9,58.75,58.89,84440.0,57.9982,58.008,57.8603,57.9982,84440.0
2025-01-22 12:30:00,58.87,59.0,58.84,58.97,56260.0,57.9785,58.1065,57.9489,58.077,56260.0
2025-01-22 12:40:00,58.96,58.96,58.72,58.75,93455.0,58.0671,58.0671,57.8308,57.8603,93455.0
2025-01-22 12:50:00,58.75,58.78,58.55,58.57,49355.0,57.8603,57.8899,57.6633,57.683,49355.0
2025-01-22 13:00:00,58.57,58.6,58.36,58.6,272507.0,57.683,57.7126,57.4762,57.7126,272507.0
2025-01-22 13:10:00,58.61,58.66,58.51,58.64,52599.0,57.7224,57.7717,57.6239,57.752,52599.0
2025-01-22 13:20:00,58.65,58.82,58.65,58.77,39604.0,57.7618,57.9292,57.7618,57.88,39604.0
2025-01-22 13:30:00,58.77,58.89,58.72,58.89,63749.0,57.88,57.9982,57.8308,57.9982,63749.0
2025-01-22 13:40:00,58.9,58.99,58.81,58.85,67377.0,58.008,58.0967,57.9194,57.9588,67377.0
2025-01-22 13:50:00,58.86,58.98,58.82,58.94,78250.0,57.9686,58.0868,57.9292,58.0474,78250.0
2025-01-22 14:00:00,58.93,58.97,58.69,58.82,355793.0,58.0376,58.077,57.8012,57.9292,355793.0
2025-01-22 14:10:00,58.81,58.81,58.5,58.63,110677.0,57.9194,57.9194,57.6141,57.7421,110677.0
2025-01-22 14:20:00,58.63,58.69,58.5,58.52,64665.0,57.7421,57.8012,57.6141,57.6338,64665.0
2025-01-22 14:30:00,58.55,58.6,58.51,58.59,55733.0,57.6633,57.7126,57.6239,57.7027,55733.0
2025-01-22 14:40:00,58.59,58.62,58.53,58.6,65014.0,57.7027,57.7323,57.6436,57.7126,65014.0
2025-01-22 14:50:00,58.6,58.73,58.59,58.61,51493.0,57.7126,57.8406,57.7027,57.7224,51493.0
2025-01-22 15:00:00,58.61,58.61,58.42,58.48,44954.0,57.7224,57.7224,57.5353,57.5944,44954.0
2025-01-22 15:10:00,58.49,58.59,58.47,58.52,61174.0,57.6042,57.7027,57.5845,57.6338,61174.0
2025-01-22 15:20:00,58.51,58.53,58.42,58.46,71669.0,57.6239,57.6436,57.5353,57.5747,71669.0
2025-01-22 15:30:00,58.45,58.6,58.42,58.57,107135.0,57.5649,57.7126,57.5353,57.683,107135.0
2025-01-22 15:40:00,58.58,58.61,58.51,58.58,81742.0,57.6929,57.7224,57.6239,57.6929,81742.0
2025-01-22 15:50:00,58.57,58.63,58.44,58.47,483020.0,57.683,57.7421,57.555,57.5845,483020.0
2025-01-23 09:30:00,57.69,58.0,57.25,57.38,115087.0,56.8164,57.1217,56.383,56.5111,115087.0
2025-01-23 09:40:00,57.35,57.47,56.97,57.44,96698.0,56.4815,56.5997,56.1073,56.5701,96698.0
2025-01-23 09:50:00,57.44,57.77,57.34,57.63,91861.0,56.5701,56.8951,56.4717,56.7573,91861.0
2025-01-23 10:00:00,57.64,57.98,57.56,57.94,71678.0,56.7671,57.102,56.6883,57.0626,71678.0
2025-01-23 10:10:00,57.93,58.28,57.9,58.27,51852.0,57.0527,57.3974,57.0232,57.3876,51852.0
2025-01-23 10:20:00,58.28,58.31,58.05,58.05,60920.0,57.3974,57.427,57.1709,57.1709,60920.0
2025-01-23 10:30:00,58.05,58.09,57.89,57.89,68409.0,57.1709,57.2103,57.0133,57.0133,68409.0
2025-01-23 10:40:00,57.9,58.03,57.88,58.02,91232.0,57.0232,57.1512,57.0035,57.1414,91232.0
2025-01-23 10:50:00,58.01,58.07,57.93,58.04,56079.0,57.1315,57.1906,57.0527,57.1611,56079.0
2025-01-23 11:00:00,58.03,58.17,57.98,58.03,44805.0,57.1512,57.2891,57.102,57.1512,44805.0
2025-01-23 11:10:00,58.03,58.18,57.99,58.15,70803.0,57.1512,57.2989,57.1118,57.2694,70803.0
2025-01-23 11:20:00,58.13,58.33,58.09,58.22,52581.0,57.2497,57.4467,57.2103,57.3383,52581.0
2025-01-23 11:30:00,58.22,58.34,58.2,58.26,64900.0,57.3383,57.4565,57.3186,57.3777,64900.0
2025-01-23 11:40:00,58.25,58.48,58.25,58.45,49184.0,57.3679,57.5944,57.3679,57.5649,49184.0
2025-01-23 11:50:00,58.46,58.59,58.37,58.58,57199.0,57.5747,57.7027,57.4861,57.6929,57199.0
2025-01-23 12:00:00,58.58,58.69,58.52,58.67,49052.0,57.6929,57.8012,57.6338,57.7815,49052.0
2025-01-23 12:10:00,58.67,58.78,58.57,58.76,48538.0,57.7815,57.8899,57.683,57.8702,48538.0
2025-01-23 12:20:00,58.76,58.79,58.7,58.73,37556.0,57.8702,57.8997,57.8111,57.8406,37556.0
2025-01-23 12:30:00,58.75,58.82,58.63,58.7,35099.0,57.8603,57.9292,57.7421,57.8111,35099.0
2025-01-23 12:40:00,58.69,58.73,58.49,58.51,47366.0,57.8012,57.8406,57.6042,57.6239,47366.0
2025-01-23 12:50:00,58.5,58.56,58.43,58.46,72002.0,57.6141,57.6732,57.5452,57.5747,72002.0
2025-01-23 13:00:00,58.47,58.54,58.37,58.51,80916.0,57.5845,57.6535,57.4861,57.6239,80916.0
2025-01-23 13:10:00,58.5,58.69,58.43,58.6,90468.0,57.6141,57.8012,57.5452,57.7126,90468.0
2025-01-23 13:20:00,58.59,58.59,58.5,58.54,65385.0,57.7027,57.7027,57.6141,57.6535,65385.0
2025-01-23 13:30:00,58.55,58.72,58.53,58.71,71660.0,57.6633,57.8308,57.6436,57.8209,71660.0
2025-01-23 13:40:00,58.72,58.75,58.57,58.65,41552.0,57.8308,57.8603,57.683,57.7618,41552.0
2025-01-23 13:50:00,58.65,58.73,58.61,58.72,64032.0,57.7618,57.8406,57.7224,57.8308,64032.0
2025-01-23 14:00:00,58.72,58.91,58.69,58.85,338515.0,57.8308,58.0179,57.8012,57.9588,338515.0
2025-01-23 14:10:00,58.86,58.91,58.79,58.89,62939.0,57.9686,58.0179,57.8997,57.9982,62939.0
2025-01-23 14:20:00,58.9,59.03,58.87,58.97,54545.0,58.008,58.1361,57.9785,58.077,54545.0
2025-01-23 14:30:00,58.99,59.02,58.83,58.92,48536.0,58.0967,58.1262,57.9391,58.0277,48536.0
2025-01-23 14:40:00,58.91,58.92,58.81,58.87,48451.0,58.0179,58.0277,57.9194,57.9785,48451.0
2025-01-23 14:50:00,58.88,58.96,58.85,58.92,45550.0,57.9883,58.0671,57.9588,58.0277,45550.0
2025-01-23 15:00:00,58.92,58.99,58.89,58.98,37625.0,58.0277,58.0967,57.9982,58.0868,37625.0
2025-01-23 15:10:00,58.97,59.23,58.96,59.05,110059.0,58.077,58.333,58.0671,58.1558,110059.0
2025-01-23 15:20:00,59.05,59.18,58.93,58.96,81756.0,58.1558,58.2838,58.0376,58.0671,81756.0
2025-01-23 15:30:00,58.95,59.11,58.92,59.11,59917.0,58.0573,58.2149,58.0277,58.2149,59917.0
2025-01-23 15:40:00,59.11,59.2,59.01,59.15,163056.0,58.2149,58.3035,58.1164,58.2543,163056.0
2025-01-23 15:50:00,59.14,59.58,59.14,59.57,817603.0,58.2444,58.6777,58.2444,58.6679,817603.0
2025-01-24 09:30:00,58.89,59.17,57.5,57.52,352044.0,57.9982,58.2739,56.6292,56.6489,352044.0
2025-01-24 09:40:00,57.53,58.03,57.45,57.52,130826.0,56.6588,57.1512,56.58,56.6489,130826.0
2025-01-24 09:50:00,57.5,57.6,57.0,57.1,205238.0,56.6292,56.7277,56.1368,56.2353,205238.0
2025-01-24 10:00:00,57.11,57.23,56.81,57.21,203120.0,56.2451,56.3633,55.9497,56.3436,203120.0
2025-01-24 10:10:00,57.2,57.43,57.2,57.26,170050.0,56.3338,56.5603,56.3338,56.3929,170050.0
2025-01-24 10:20:00,57.26,57.31,57.06,57.12,127696.0,56.3929,56.4421,56.1959,56.255,127696.0
2025-01-24 10:30:00,57.13,57.16,56.9,56.94,151379.0,56.2648,56.2944,56.0383,56.0777,151379.0
2025-01-24 10:40:00,56.96,57.13,56.95,57.04,103699.0,56.0974,56.2648,56.0876,56.1762,103699.0
2025-01-24 10:50:00,57.04,57.08,56.82,56.82,112952.0,56.1762,56.2156,55.9595,55.9595,112952.0
2025-01-24 11:00:00,56.82,56.88,56.46,56.52,205573.0,55.9595,56.0186,55.605,55.6641,205573.0
2025-01-24 11:10:00,56.53,56.61,56.42,56.43,148701.0,55.6739,55.7527,55.5656,55.5754,148701.0
2025-01-24 11:20:00,56.42,56.63,56.33,56.59,137630.0,55.5656,55.7724,55.477,55.733,137630.0
2025-01-24 11:30:00,56.58,56.61,56.41,56.41,98637.0,55.7232,55.7527,55.5557,55.5557,98637.0
2025-01-24 11:40:00,56.42,56.46,56.31,56.43,92130.0,55.5656,55.605,55.4573,55.5754,92130.0
2025-01-24 11:50:00,56.43,56.78,56.4,56.61,188186.0,55.5754,55.9201,55.5459,55.7527,188186.0
2025-01-24 12:00:00,56.62,56.77,56.6,56.66,109549.0,55.7626,55.9103,55.7429,55.802,109549.0
2025-01-24 12:10:00,56.66,56.68,56.53,56.55,113889.0,55.802,55.8217,55.6739,55.6936,113889.0
2025-01-24 12:20:00,56.55,56.67,56.51,56.55,127509.0,55.6936,55.8118,55.6542,55.6936,127509.0
2025-01-24 12:30:00,56.55,56.62,56.48,56.48,70301.0,55.6936,55.7626,55.6247,55.6247,70301.0
2025-01-24 12:40:00,56.48,56.49,56.27,56.37,98655.0,55.6247,55.6345,55.4179,55.5163,98655.0
2025-01-24 12:50:00,56.35,56.35,56.09,56.13,110046.0,55.4967,55.4967,55.2406,55.28,110046.0
2025-01-24 13:00:00,56.12,56.19,56.04,56.11,99007.0,55.2701,55.3391,55.1913,55.2603,99007.0
2025-01-24 13:10:00,56.11,56.21,56.04,56.07,103049.0,55.2603,55.3588,55.1913,55.2209,103049.0
2025-01-24 13:20:00,56.07,56.11,55.93,55.97,115523.0,55.2209,55.2603,55.083,55.1224,115523.0
2025-01-24 13:30:00,55.97,56.06,55.94,56.06,63978.0,55.1224,55.211,55.0929,55.211,63978.0
2025-01-24 13:40:00,56.06,56.07,55.92,55.93,143905.0,55.211,55.2209,55.0732,55.083,143905.0
2025-01-24 13:50:00,55.92,55.94,55.75,55.77,122562.0,55.0732,55.0929,54.9057,54.9254,122562.0
2025-01-24 14:00:00,55.77,55.91,55.75,55.9,112406.0,54.9254,55.0633,54.9057,55.0535,112406.0
2025-01-24 14:10:00,55.91,55.93,55.79,55.87,173083.0,55.0633,55.083,54.9451,55.0239,173083.0
2025-01-24 14:20:00,55.87,56.01,55.81,55.97,89378.0,55.0239,55.1618,54.9648,55.1224,89378.0
2025-01-24 14:30:00,55.97,56.08,55.95,56.05,99518.0,55.1224,55.2307,55.1027,55.2012,99518.0
2025-01-24 14:40:00,56.05,56.12,56.05,56.09,67937.0,55.2012,55.2701,55.2012,55.2406,67937.0
2025-01-24 14:50:00,56.09,56.22,56.09,56.19,78054.0,55.2406,55.3686,55.2406,55.3391,78054.0
2025-01-24 15:00:00,56.18,56.32,56.17,56.22,152538.0,55.3292,55.4671,55.3194,55.3686,152538.0
2025-01-24 15:10:00,56.22,56.31,56.14,56.16,106580.0,55.3686,55.4573,55.2898,55.3095,106580.0
2025-01-24 15:20:00,56.16,56.27,56.08,56.19,101705.0,55.3095,55.4179,55.2307,55.3391,101705.0
2025-01-24 15:30:00,56.2,56.36,56.19,56.23,142726.0,55.3489,55.5065,55.3391,55.3785,142726.0
2025-01-24 15:40:00,56.23,56.3,56.13,56.14,199197.0,55.3785,55.4474,55.28,55.2898,199197.0
2025-01-24 15:50:00,56.14,56.45,56.12,56.38,739028.0,55.2898,55.5951,55.2701,55.5262,739028.0
2025-01-27 09:30:00,57.71,58.23,57.16,57.5,367586.0,56.8361,57.3482,56.2944,56.6292,367586.0
2025-01-27 09:40:00,57.5,58.03,57.15,57.62,250040.0,56.6292,57.1512,56.2845,56.7474,250040.0
2025-01-27 09:50:00,57.57,57.79,57.26,57.47,274545.0,56.6982,56.9148,56.3929,56.5997,274545.0
2025-01-27 10:00:00,57.46,57.68,57.14,57.68,176619.0,56.5898,56.8065,56.2747,56.8065,176619.0
2025-01-27 10:10:00,57.67,57.85,57.47,57.82,181905.0,56.7967,56.9739,56.5997,56.9444,181905.0
2025-01-27 10:20:00,57.8,58.04,57.77,57.91,121370.0,56.9247,57.1611,56.8951,57.033,121370.0
2025-01-27 10:30:00,57.92,58.25,57.7,57.75,145740.0,57.0429,57.3679,56.8262,56.8755,145740.0
2025-01-27 10:40:00,57.75,57.82,57.37,57.37,173317.0,56.8755,56.9444,56.5012,56.5012,173317.0
2025-01-27 10:50:00,57.37,57.59,57.3,57.39,110518.0,56.5012,56.7179,56.4323,56.5209,110518.0
2025-01-27 11:00:00,57.4,58.14,57.4,57.99,669855.0,56.5308,57.2595,56.5308,57.1118,669855.0
2025-01-27 11:10:00,58.0,58.26,57.7,58.21,125288.0,57.1217,57.3777,56.8262,57.3285,125288.0
2025-01-27 11:20:00,58.22,58.34,57.79,57.81,168482.0,57.3383,57.4565,56.9148,56.9345,168482.0
2025-01-27 11:30:00,57.81,58.24,57.74,57.91,139495.0,56.9345,57.358,56.8656,57.033,139495.0
2025-01-27 11:40:00,57.9,58.18,57.77,57.92,125946.0,57.0232,57.2989,56.8951,57.0429,125946.0
2025-01-27 11:50:00,57.91,57.99,57.55,57.58,171961.0,57.033,57.1118,56.6785,56.708,171961.0
2025-01-27 12:00:00,57.59,57.77,57.42,57.74,167082.0,56.7179,56.8951,56.5504,56.8656,167082.0
2025-01-27 12:10:00,57.74,57.92,57.7,57.76,200558.0,56.8656,57.0429,56.8262,56.8853,200558.0
2025-01-27 12:20:00,57.76,57.92,57.74,57.79,120579.0,56.8853,57.0429,56.8656,56.9148,120579.0
2025-01-27 12:30:00,57.8,58.11,57.61,57.66,155422.0,56.9247,57.23,56.7376,56.7868,155422.0
2025-01-27 12:40:00,57.66,57.7,57.34,57.46,147893.0,56.7868,56.8262,56.4717,56.5898,147893.0
2025-01-27 12:50:00,57.46,57.51,57.08,57.15,157412.0,56.5898,56.6391,56.2156,56.2845,157412.0
2025-01-27 13:00:00,57.16,57.23,57.07,57.18,129451.0,56.2944,56.3633,56.2057,56.3141,129451.0
2025-01-27 13:10:00,57.18,57.28,57.07,57.12,285814.0,56.3141,56.4126,56.2057,56.255,285814.0
2025-01-27 13:20:00,57.12,57.31,57.09,57.3,124818.0,56.255,56.4421,56.2254,56.4323,124818.0
2025-01-27 13:30:00,57.3,57.71,57.25,57.52,396426.0,56.4323,56.8361,56.383,56.6489,396426.0
2025-01-27 13:40:00,57.52,57.56,57.15,57.17,119190.0,56.6489,56.6883,56.2845,56.3042,119190.0
2025-01-27 13:50:00,57.17,57.3,57.1,57.12,168582.0,56.3042,56.4323,56.2353,56.255,168582.0
2025-01-27 14:00:00,57.13,57.23,56.97,57.01,249688.0,56.2648,56.3633,56.1073,56.1467,249688.0
2025-01-27 14:10:00,57.02,57.17,56.79,56.98,110392.0,56.1565,56.3042,55.93,56.1171,110392.0
2025-01-27 14:20:00,56.97,57.01,56.83,56.98,103827.0,56.1073,56.1467,55.9694,56.1171,103827.0
2025-01-27 14:30:00,56.98,57.1,56.93,57.0,103532.0,56.1171,56.2353,56.0679,56.1368,103532.0
2025-01-27 14:40:00,57.01,57.01,56.83,56.93,127130.0,56.1467,56.1467,55.9694,56.0679,127130.0
2025-01-27 14:50:00,56.93,57.03,56.83,57.0,116120.0,56.0679,56.1664,55.9694,56.1368,116120.0
2025-01-27 15:00:00,57.0,57.32,57.0,57.32,98618.0,56.1368,56.452,56.1368,56.452,98618.0
2025-01-27 15:10:00,57.31,57.48,57.07,57.13,195917.0,56.4421,56.6095,56.2057,56.2648,195917.0
2025-01-27 15:20:00,57.12,57.15,56.96,57.01,186520.0,56.255,56.2845,56.0974,56.1467,186520.0
2025-01-27 15:30:00,57.01,57.2,57.01,57.1,198393.0,56.1467,56.3338,56.1467,56.2353,198393.0
2025-01-27 15:40:00,57.11,57.26,56.98,57.17,403916.0,56.2451,56.3929,56.1171,56.3042,403916.0
2025-01-27 15:50:00,57.16,57.3,56.63,57.22,1225525.0,56.2944,56.4323,55.7724,56.3535,1225525.0
2025-01-28 09:30:00,56.7,56.8,55.54,55.54,388442.0,55.8414,55.9398,54.6989,54.6989,388442.0
2025-01-28 09:40:00,55.57,55.82,55.37,55.73,186446.0,54.7285,54.9747,54.5315,54.886,186446.0
2025-01-28 09:50:00,55.75,56.24,55.74,56.13,129629.0,54.9057,55.3883,54.8959,55.28,129629.0
2025-01-28 10:00:00,56.1,56.38,56.02,56.31,100397.0,55.2504,55.5262,55.1716,55.4573,100397.0
2025-01-28 10:10:00,56.35,56.61,56.23,56.61,116451.0,55.4967,55.7527,55.3785,55.7527,116451.0
2025-01-28 10:20:00,56.61,56.67,56.5,56.61,85440.0,55.7527,55.8118,55.6444,55.7527,85440.0
2025-01-28 10:30:00,56.59,56.67,56.36,56.64,166355.0,55.733,55.8118,55.5065,55.7823,166355.0
2025-01-28 10:40:00,56.63,56.66,56.24,56.33,80993.0,55.7724,55.802,55.3883,55.477,80993.0
2025-01-28 10:50:00,56.34,56.43,56.15,56.35,81271.0,55.4868,55.5754,55.2997,55.4967,81271.0
2025-01-28 11:00:00,56.35,56.6,56.31,56.34,86375.0,55.4967,55.7429,55.4573,55.4868,86375.0
2025-01-28 11:10:00,56.34,56.35,55.73,55.73,167338.0,55.4868,55.4967,54.886,54.886,167338.0
2025-01-28 11:20:00,55.75,55.78,55.49,55.62,92253.0,54.9057,54.9353,54.6497,54.7777,92253.0
2025-01-28 11:30:00,55.62,55.65,55.44,55.64,76980.0,54.7777,54.8073,54.6004,54.7974,76980.0
2025-01-28 11:40:00,55.64,55.84,55.54,55.78,62187.0,54.7974,54.9944,54.6989,54.9353,62187.0
2025-01-28 11:50:00,55.8,55.8,55.61,55.66,51365.0,54.955,54.955,54.7679,54.8171,51365.0
2025-01-28 12:00:00,55.68,55.89,55.65,55.84,50273.0,54.8368,55.0436,54.8073,54.9944,50273.0
2025-01-28 12:10:00,55.84,55.93,55.79,55.93,157304.0,54.9944,55.083,54.9451,55.083,157304.0
2025-01-28 12:20:00,55.94,55.98,55.82,55.84,42479.0,55.0929,55.1323,54.9747,54.9944,42479.0
2025-01-28 12:30:00,55.85,55.99,55.85,55.92,43872.0,55.0042,55.1421,55.0042,55.0732,43872.0
2025-01-28 12:40:00,55.93,56.03,55.8,56.02,103013.0,55.083,55.1815,54.955,55.1716,103013.0
2025-01-28 12:50:00,56.02,56.02,55.83,55.86,91398.0,55.1716,55.1716,54.9845,55.0141,91398.0
2025-01-28 13:00:00,55.87,56.03,55.87,56.0,34515.0,55.0239,55.1815,55.0239,55.152,34515.0
2025-01-28 13:10:00,56.0,56.05,55.94,56.05,37808.0,55.152,55.2012,55.0929,55.2012,37808.0
2025-01-28 13:20:00,56.05,56.08,55.93,56.0,58477.0,55.2012,55.2307,55.083,55.152,58477.0
2025-01-28 13:30:00,56.0,56.05,55.96,56.01,51553.0,55.152,55.2012,55.1126,55.1618,51553.0
2025-01-28 13:40:00,56.01,56.04,55.92,55.96,47826.0,55.1618,55.1913,55.0732,55.1126,47826.0
2025-01-28 13:50:00,55.96,56.03,55.92,55.98,45241.0,55.1126,55.1815,55.0732,55.1323,45241.0
2025-01-28 14:00:00,55.98,56.03,55.89,55.89,213909.0,55.1323,55.1815,55.0436,55.0436,213909.0
2025-01-28 14:10:00,55.9,55.91,55.69,55.79,47538.0,55.0535,55.0633,54.8466,54.9451,47538.0
2025-01-28 14:20:00,55.78,55.86,55.66,55.69,66762.0,54.9353,55.0141,54.8171,54.8466,66762.0
2025-01-28 14:30:00,55.69,55.82,55.68,55.79,66507.0,54.8466,54.9747,54.8368,54.9451,66507.0
2025-01-28 14:40:00,55.8,56.04,55.75,55.96,103372.0,54.955,55.1913,54.9057,55.1126,103372.0
2025-01-28 14:50:00,55.96,56.21,55.95,56.07,153920.0,55.1126,55.3588,55.1027,55.2209,153920.0
2025-01-28 15:00:00,56.07,56.18,55.96,56.1,120240.0,55.2209,55.3292,55.1126,55.2504,120240.0
2025-01-28 15:10:00,56.09,56.13,55.96,56.08,124714.0,55.2406,55.28,55.1126,55.2307,124714.0
2025-01-28 15:20:00,56.08,56.38,56.0,56.34,825237.0,55.2307,55.5262,55.152,55.4868,825237.0
2025-01-28 15:30:00,56.33,56.37,56.12,56.25,96580.0,55.477,55.5163,55.2701,55.3982,96580.0
2025-01-28 15:40:00,56.24,56.36,55.94,56.0,127808.0,55.3883,55.5065,55.0929,55.152,127808.0
2025-01-28 15:50:00,55.98,56.31,55.68,56.27,1052153.0,55.1323,55.4573,54.8368,55.4179,1052153.0
2025-01-29 09:30:00,56.64,56.8,56.01,56.48,134631.0,55.7823,55.9398,55.1618,55.6247,134631.0
2025-01-29 09:40:00,56.54,56.64,56.24,56.4,41059.0,55.6838,55.7823,55.3883,55.5459,41059.0
2025-01-29 09:50:00,56.44,56.58,56.29,56.52,62699.0,55.5853,55.7232,55.4376,55.6641,62699.0
2025-01-29 10:00:00,56.52,56.67,56.36,56.49,106451.0,55.6641,55.8118,55.5065,55.6345,106451.0
2025-01-29 10:10:00,56.48,56.52,56.13,56.16,101160.0,55.6247,55.6641,55.28,55.3095,101160.0
2025-01-29 10:20:00,56.15,56.22,55.9,56.07,110548.0,55.2997,55.3686,55.0535,55.2209,110548.0
2025-01-29 10:30:00,56.07,56.11,55.93,56.04,119977.0,55.2209,55.2603,55.083,55.1913,119977.0
2025-01-29 10:40:00,56.04,56.13,55.89,56.03,71227.0,55.1913,55.28,55.0436,55.1815,71227.0
2025-01-29 10:50:00,56.02,56.17,55.99,56.1,50061.0,55.1716,55.3194,55.1421,55.2504,50061.0
2025-01-29 11:00:00,56.11,56.16,55.96,56.02,57977.0,55.2603,55.3095,55.1126,55.1716,57977.0
2025-01-29 11:10:00,56.04,56.11,55.9,55.95,41552.0,55.1913,55.2603,55.0535,55.1027,41552.0
2025-01-29 11:20:00,55.95,55.95,55.75,55.84,60917.0,55.1027,55.1027,54.9057,54.9944,60917.0
2025-01-29 11:30:00,55.82,55.89,55.79,55.85,86617.0,54.9747,55.0436,54.9451,55.0042,86617.0
2025-01-29 11:40:00,55.86,55.97,55.81,55.94,45705.0,55.0141,55.1224,54.9648,55.0929,45705.0
2025-01-29 11:50:00,55.94,55.98,55.81,55.84,161245.0,55.0929,55.1323,54.9648,54.9944,161245.0
2025-01-29 12:00:00,55.86,56.03,55.85,55.98,48017.0,55.0141,55.1815,55.0042,55.1323,48017.0
2025-01-29 12:10:00,55.99,56.15,55.99,56.09,35666.0,55.1421,55.2997,55.1421,55.2406,35666.0
2025-01-29 12:20:00,56.11,56.15,56.01,56.02,44780.0,55.2603,55.2997,55.1618,55.1716,44780.0
2025-01-29 12:30:00,56.03,56.09,55.98,55.98,49323.0,55.1815,55.2406,55.1323,55.1323,49323.0
2025-01-29 12:40:00,55.98,56.02,55.91,55.94,30537.0,55.1323,55.1716,55.0633,55.0929,30537.0
2025-01-29 12:50:00,55.95,55.99,55.9,55.93,35276.0,55.1027,55.1421,55.0535,55.083,35276.0
2025-01-29 13:00:00,55.94,55.99,55.64,55.86,99288.0,55.0929,55.1421,54.7974,55.0141,99288.0
2025-01-29 13:10:00,55.85,55.89,55.76,55.8,59201.0,55.0042,55.0436,54.9156,54.955,59201.0
2025-01-29 13:20:00,55.8,55.91,55.78,55.87,78006.0,54.955,55.0633,54.9353,55.0239,78006.0
2025-01-29 13:30:00,55.87,55.94,55.83,55.86,94072.0,55.0239,55.0929,54.9845,55.0141,94072.0
2025-01-29 13:40:00,55.86,56.06,55.85,56.04,24963.0,55.0141,55.211,55.0042,55.1913,24963.0
2025-01-29 13:50:00,56.05,56.05,55.85,55.88,35560.0,55.2012,55.2012,55.0042,55.0338,35560.0
2025-01-29 14:00:00,55.85,55.85,55.62,55.78,92413.0,55.0042,55.0042,54.7777,54.9353,92413.0
2025-01-29 14:10:00,55.76,55.76,55.37,55.41,57488.0,54.9156,54.9156,54.5315,54.5709,57488.0
2025-01-29 14:20:00,55.4,55.61,55.36,55.56,31082.0,54.561,54.7679,54.5216,54.7186,31082.0
2025-01-29 14:30:00,55.56,55.87,55.52,55.82,43723.0,54.7186,55.0239,54.6792,54.9747,43723.0
2025-01-29 14:40:00,55.83,56.11,55.81,55.95,36494.0,54.9845,55.2603,54.9648,55.1027,36494.0
2025-01-29 14:50:00,55.97,56.07,55.77,55.9,34724.0,55.1224,55.2209,54.9254,55.0535,34724.0
2025-01-29 15:00:00,55.9,55.96,55.64,55.7,31913.0,55.0535,55.1126,54.7974,54.8565,31913.0
2025-01-29 15:10:00,55.7,55.79,55.52,55.6,125045.0,54.8565,54.9451,54.6792,54.758,125045.0
2025-01-29 15:20:00,55.6,55.86,55.6,55.79,88603.0,54.758,55.0141,54.758,54.9451,88603.0
2025-01-29 15:30:00,55.8,55.98,55.77,55.81,47561.0,54.955,55.1323,54.9254,54.9648,47561.0
2025-01-29 15:40:00,55.82,55.94,55.73,55.93,134262.0,54.9747,55.0929,54.886,55.083,134262.0
2025-01-29 15:50:00,55.9,56.05,55.69,56.04,531463.0,55.0535,55.2012,54.8466,55.1913,531463.0
2025-01-30 09:30:00,55.7,55.85,54.76,55.02,429727.0,54.8565,55.0042,53.9307,54.1868,429727.0
2025-01-30 09:40:00,55.01,55.35,54.41,54.61,357123.0,54.1769,54.5118,53.586,53.783,357123.0
2025-01-30 09:50:00,54.61,54.75,54.43,54.59,256641.0,53.783,53.9209,53.6057,53.7633,256641.0
2025-01-30 10:00:00,54.57,54.72,54.18,54.63,288485.0,53.7436,53.8913,53.3595,53.8027,288485.0
2025-01-30 10:10:00,54.62,54.83,54.5,54.63,155145.0,53.7929,53.9997,53.6747,53.8027,155145.0
2025-01-30 10:20:00,54.64,54.78,54.5,54.54,138018.0,53.8125,53.9504,53.6747,53.7141,138018.0
2025-01-30 10:30:00,54.55,54.6,54.38,54.59,109752.0,53.7239,53.7732,53.5565,53.7633,109752.0
2025-01-30 10:40:00,54.58,54.92,54.56,54.75,146746.0,53.7535,54.0883,53.7338,53.9209,146746.0
2025-01-30 10:50:00,54.73,54.85,54.49,54.5,58602.0,53.9012,54.0194,53.6648,53.6747,58602.0
2025-01-30 11:00:00,54.5,54.72,54.43,54.43,66629.0,53.6747,53.8913,53.6057,53.6057,66629.0
2025-01-30 11:10:00,54.43,54.54,54.3,54.32,51054.0,53.6057,53.7141,53.4777,53.4974,51054.0
2025-01-30 11:20:00,54.32,54.82,54.3,54.8,75032.0,53.4974,53.9898,53.4777,53.9701,75032.0
2025-01-30 11:30:00,54.81,54.89,54.68,54.86,61101.0,53.98,54.0588,53.8519,54.0292,61101.0
2025-01-30 11:40:00,54.86,55.09,54.81,55.0,45006.0,54.0292,54.2557,53.98,54.1671,45006.0
2025-01-30 11:50:00,55.01,55.08,54.95,55.0,85228.0,54.1769,54.2459,54.1179,54.1671,85228.0
2025-01-30 12:00:00,54.99,55.01,54.91,54.94,47039.0,54.1572,54.1769,54.0785,54.108,47039.0
2025-01-30 12:10:00,54.94,54.97,54.64,54.67,80279.0,54.108,54.1376,53.8125,53.8421,80279.0
2025-01-30 12:20:00,54.69,54.72,54.6,54.62,63891.0,53.8618,53.8913,53.7732,53.7929,63891.0
2025-01-30 12:30:00,54.62,54.66,54.57,54.6,88520.0,53.7929,53.8322,53.7436,53.7732,88520.0
2025-01-30 12:40:00,54.61,54.73,54.58,54.71,99461.0,53.783,53.9012,53.7535,53.8815,99461.0
2025-01-30 12:50:00,54.71,55.08,54.71,54.96,105362.0,53.8815,54.2459,53.8815,54.1277,105362.0
2025-01-30 13:00:00,55.0,55.18,54.97,55.16,61664.0,54.1671,54.3444,54.1376,54.3247,61664.0
2025-01-30 13:10:00,55.17,55.28,55.14,55.24,96164.0,54.3345,54.4429,54.305,54.4035,96164.0
2025-01-30 13:20:00,55.24,55.49,55.22,55.31,80781.0,54.4035,54.6497,54.3838,54.4724,80781.0
2025-01-30 13:30:00,55.32,55.33,55.2,55.28,44700.0,54.4823,54.4921,54.3641,54.4429,44700.0
2025-01-30 13:40:00,55.29,55.41,55.19,55.25,64262.0,54.4527,54.5709,54.3542,54.4133,64262.0
2025-01-30 13:50:00,55.26,55.34,55.23,55.23,51325.0,54.4232,54.5019,54.3936,54.3936,51325.0
2025-01-30 14:00:00,55.23,55.29,55.13,55.27,53211.0,54.3936,54.4527,54.2951,54.433,53211.0
2025-01-30 14:10:00,55.27,55.41,55.25,55.39,75641.0,54.433,54.5709,54.4133,54.5512,75641.0
2025-01-30 14:20:00,55.41,55.46,55.36,55.37,49251.0,54.5709,54.6201,54.5216,54.5315,49251.0
2025-01-30 14:30:00,55.38,55.42,55.32,55.38,42934.0,54.5413,54.5807,54.4823,54.5413,42934.0
2025-01-30 14:40:00,55.38,55.41,55.29,55.32,48069.0,54.5413,54.5709,54.4527,54.4823,48069.0
2025-01-30 14:50:00,55.33,55.37,55.29,55.33,49953.0,54.4921,54.5315,54.4527,54.4921,49953.0
2025-01-30 15:00:00,55.33,55.4,55.27,55.38,68336.0,54.4921,54.561,54.433,54.5413,68336.0
2025-01-30 15:10:00,55.38,55.47,55.37,55.45,95506.0,54.5413,54.63,54.5315,54.6103,95506.0
2025-01-30 15:20:00,55.44,55.58,55.44,55.48,135997.0,54.6004,54.7383,54.6004,54.6398,135997.0
2025-01-30 15:30:00,55.49,55.5,55.0,55.02,159751.0,54.6497,54.6595,54.1671,54.1868,159751.0
2025-01-30 15:40:00,55.01,55.03,54.81,54.96,151322.0,54.1769,54.1966,53.98,54.1277,151322.0
2025-01-30 15:50:00,54.96,55.21,54.83,55.17,709851.0,54.1277,54.3739,53.9997,54.3345,709851.0
2025-01-31 09:30:00,54.78,55.11,54.73,54.82,147625.0,53.9504,54.2754,53.9012,53.9898,147625.0
2025-01-31 09:40:00,54.8,55.23,54.77,54.96,135982.0,53.9701,54.3936,53.9406,54.1277,135982.0
2025-01-31 09:50:00,54.98,55.25,54.84,55.23,168739.0,54.1474,54.4133,54.0095,54.3936,168739.0
2025-01-31 10:00:00,55.22,55.69,55.21,55.59,170683.0,54.3838,54.8466,54.3739,54.7482,170683.0
2025-01-31 10:10:00,55.6,55.77,55.38,55.39,158381.0,54.758,54.9254,54.5413,54.5512,158381.0
2025-01-31 10:20:00,55.39,55.95,55.22,55.95,223813.0,54.5512,55.1027,54.3838,55.1027,223813.0
2025-01-31 10:30:00,55.94,56.06,55.72,55.72,135138.0,55.0929,55.211,54.8762,54.8762,135138.0
2025-01-31 10:40:00,55.74,55.78,55.48,55.62,104007.0,54.8959,54.9353,54.6398,54.7777,104007.0
2025-01-31 10:50:00,55.62,55.93,55.58,55.8,82612.0,54.7777,55.083,54.7383,54.955,82612.0
2025-01-31 11:00:00,55.79,55.9,55.74,55.8,79950.0,54.9451,55.0535,54.8959,54.955,79950.0
2025-01-31 11:10:00,55.79,56.1,55.76,55.98,64573.0,54.9451,55.2504,54.9156,55.1323,64573.0
2025-01-31 11:20:00,55.97,56.09,55.78,55.86,60643.0,55.1224,55.2406,54.9353,55.0141,60643.0
2025-01-31 11:30:00,55.86,56.02,55.82,55.89,68383.0,55.0141,55.1716,54.9747,55.0436,68383.0
2025-01-31 11:40:00,55.91,56.01,55.87,56.01,35757.0,55.0633,55.1618,55.0239,55.1618,35757.0
2025-01-31 11:50:00,56.01,56.02,55.83,55.91,77682.0,55.1618,55.1716,54.9845,55.0633,77682.0
2025-01-31 12:00:00,55.91,55.99,55.85,55.94,74808.0,55.0633,55.1421,55.0042,55.0929,74808.0
2025-01-31 12:10:00,55.96,56.17,55.94,56.14,82956.0,55.1126,55.3194,55.0929,55.2898,82956.0
2025-01-31 12:20:00,56.13,56.13,55.99,56.07,33307.0,55.28,55.28,55.1421,55.2209,33307.0
2025-01-31 12:30:00,56.09,56.22,56.01,56.17,40938.0,55.2406,55.3686,55.1618,55.3194,40938.0
2025-01-31 12:40:00,56.16,56.17,56.04,56.13,41073.0,55.3095,55.3194,55.1913,55.28,41073.0
2025-01-31 12:50:00,56.13,56.2,56.09,56.14,42648.0,55.28,55.3489,55.2406,55.2898,42648.0
2025-01-31 13:00:00,56.14,56.26,56.13,56.19,36960.0,55.2898,55.408,55.28,55.3391,36960.0
2025-01-31 13:10:00,56.17,56.29,55.9,55.92,64708.0,55.3194,55.4376,55.0535,55.0732,64708.0
2025-01-31 13:20:00,55.93,55.94,55.56,55.62,88928.0,55.083,55.0929,54.7186,54.7777,88928.0
2025-01-31 13:30:00,55.62,55.62,55.09,55.23,105671.0,54.7777,54.7777,54.2557,54.3936,105671.0
2025-01-31 13:40:00,55.23,55.41,55.15,55.3,62141.0,54.3936,54.5709,54.3148,54.4626,62141.0
2025-01-31 13:50:00,55.28,55.3,55.05,55.05,43737.0,54.4429,54.4626,54.2163,54.2163,43737.0
2025-01-31 14:00:00,55.04,55.1,54.66,54.84,133924.0,54.2065,54.2656,53.8322,54.0095,133924.0
2025-01-31 14:10:00,54.86,54.98,54.78,54.84,56568.0,54.0292,54.1474,53.9504,54.0095,56568.0
2025-01-31 14:20:00,54.85,55.0,54.8,54.99,48995.0,54.0194,54.1671,53.9701,54.1572,48995.0
2025-01-31 14:30:00,55.0,55.04,54.77,54.79,51774.0,54.1671,54.2065,53.9406,53.9603,51774.0
2025-01-31 14:40:00,54.79,54.81,54.46,54.54,127153.0,53.9603,53.98,53.6353,53.7141,127153.0
2025-01-31 14:50:00,54.55,54.72,54.46,54.67,178765.0,53.7239,53.8913,53.6353,53.8421,178765.0
2025-01-31 15:00:00,54.65,54.66,54.24,54.27,106370.0,53.8224,53.8322,53.4186,53.4482,106370.0
2025-01-31 15:10:00,54.28,54.31,54.08,54.17,157338.0,53.458,53.4875,53.261,53.3497,157338.0
2025-01-31 15:20:00,54.17,54.2,53.98,54.03,164173.0,53.3497,53.3792,53.1625,53.2118,164173.0
2025-01-31 15:30:00,54.03,54.29,54.02,54.24,137971.0,53.2118,53.4678,53.2019,53.4186,137971.0
2025-01-31 15:40:00,54.24,54.45,54.12,54.39,190291.0,53.4186,53.6254,53.3004,53.5663,190291.0
2025-01-31 15:50:00,54.39,54.62,54.17,54.27,593125.0,53.5663,53.7929,53.3497,53.4482,593125.0
2025-02-03 09:30:00,52.95,53.0,51.57,51.86,356544.0,52.1481,52.1974,50.789,51.0746,356544.0
2025-02-03 09:40:00,51.86,51.98,51.42,51.47,286844.0,51.0746,51.1928,50.6413,50.6906,286844.0
2025-02-03 09:50:00,51.47,51.8,51.37,51.75,228662.0,50.6906,51.0156,50.5921,50.9663,228662.0
2025-02-03 10:00:00,51.73,51.92,51.61,51.86,193588.0,50.9466,51.1337,50.8284,51.0746,193588.0
2025-02-03 10:10:00,51.86,51.91,51.69,51.77,148784.0,51.0746,51.1239,50.9072,50.986,148784.0
2025-02-03 10:20:00,51.77,52.79,51.75,52.68,421778.0,50.986,51.9906,50.9663,51.8822,421778.0
2025-02-03 10:30:00,52.68,52.78,52.29,52.32,202264.0,51.8822,51.9807,51.4981,51.5277,202264.0
2025-02-03 10:40:00,52.32,52.57,52.16,52.49,97330.0,51.5277,51.7739,51.3701,51.6951,97330.0
2025-02-03 10:50:00,52.54,52.77,52.43,52.71,182748.0,51.7443,51.9709,51.636,51.9118,182748.0
2025-02-03 11:00:00,52.71,52.98,52.62,52.9,145984.0,51.9118,52.1777,51.8231,52.0989,145984.0
2025-02-03 11:10:00,52.92,53.07,52.64,52.72,105963.0,52.1186,52.2663,51.8428,51.9216,105963.0
2025-02-03 11:20:00,52.73,52.77,52.41,52.51,151994.0,51.9315,51.9709,51.6163,51.7148,151994.0
2025-02-03 11:30:00,52.53,52.83,52.52,52.74,58626.0,51.7345,52.03,51.7247,51.9413,58626.0
2025-02-03 11:40:00,52.75,52.75,52.38,52.38,102198.0,51.9512,51.9512,51.5868,51.5868,102198.0
2025-02-03 11:50:00,52.4,52.57,52.2,52.26,101532.0,51.6065,51.7739,51.4095,51.4686,101532.0
2025-02-03 12:00:00,52.26,52.31,52.05,52.2,140199.0,51.4686,51.5178,51.2618,51.4095,140199.0
2025-02-03 12:10:00,52.2,52.29,52.03,52.23,152669.0,51.4095,51.4981,51.2421,51.439,152669.0
2025-02-03 12:20:00,52.23,52.32,52.1,52.1,82533.0,51.439,51.5277,51.311,51.311,82533.0
2025-02-03 12:30:00,52.08,52.28,52.06,52.23,139320.0,51.2913,51.4883,51.2716,51.439,139320.0
2025-02-03 12:40:00,52.22,52.3,52.14,52.26,146919.0,51.4292,51.508,51.3504,51.4686,146919.0
2025-02-03 12:50:00,52.27,52.3,52.0,52.26,326964.0,51.4784,51.508,51.2125,51.4686,326964.0
2025-02-03 13:00:00,52.26,52.51,52.19,52.37,197497.0,51.4686,51.7148,51.3997,51.5769,197497.0
2025-02-03 13:10:00,52.38,52.55,52.36,52.42,134833.0,51.5868,51.7542,51.5671,51.6262,134833.0
2025-02-03 13:20:00,52.42,52.49,52.26,52.28,134505.0,51.6262,51.6951,51.4686,51.4883,134505.0
2025-02-03 13:30:00,52.28,52.49,52.28,52.43,96768.0,51.4883,51.6951,51.4883,51.636,96768.0
2025-02-03 13:40:00,52.43,52.5,52.37,52.45,140353.0,51.636,51.705,51.5769,51.6557,140353.0
2025-02-03 13:50:00,52.45,52.82,52.42,52.68,295868.0,51.6557,52.0201,51.6262,51.8822,295868.0
2025-02-03 14:00:00,52.69,52.72,52.62,52.65,113196.0,51.8921,51.9216,51.8231,51.8527,113196.0
2025-02-03 14:10:00,52.65,52.87,52.64,52.8,104917.0,51.8527,52.0694,51.8428,52.0004,104917.0
2025-02-03 14:20:00,52.78,52.83,52.66,52.68,113595.0,51.9807,52.03,51.8625,51.8822,113595.0
2025-02-03 14:30:00,52.71,53.04,52.7,53.0,82404.0,51.9118,52.2368,51.9019,52.1974,82404.0
2025-02-03 14:40:00,52.98,53.22,52.98,53.14,83148.0,52.1777,52.4141,52.1777,52.3353,83148.0
2025-02-03 14:50:00,53.14,53.15,52.83,52.87,69870.0,52.3353,52.3451,52.03,52.0694,69870.0
2025-02-03 15:00:00,52.87,52.99,52.8,52.84,97785.0,52.0694,52.1875,52.0004,52.0398,97785.0
2025-02-03 15:10:00,52.84,52.87,52.69,52.73,108961.0,52.0398,52.0694,51.8921,51.9315,108961.0
2025-02-03 15:20:00,52.73,52.75,52.55,52.57,84060.0,51.9315,51.9512,51.7542,51.7739,84060.0
2025-02-03 15:30:00,52.57,52.73,52.47,52.51,144874.0,51.7739,51.9315,51.6754,51.7148,144874.0
2025-02-03 15:40:00,52.51,52.51,52.18,52.22,161945.0,51.7148,51.7148,51.3898,51.4292,161945.0
2025-02-03 15:50:00,52.23,52.51,52.2,52.22,974388.0,51.439,51.7148,51.4095,51.4292,974388.0
2025-02-04 09:30:00,52.43,53.0,52.43,52.76,250806.0,51.636,52.1974,51.636,51.961,250806.0
2025-02-04 09:40:00,52.77,52.9,52.55,52.62,87276.0,51.9709,52.0989,51.7542,51.8231,87276.0
2025-02-04 09:50:00,52.63,52.83,52.46,52.48,140283.0,51.833,52.03,51.6656,51.6853,140283.0
2025-02-04 10:00:00,52.51,52.73,52.45,52.71,115635.0,51.7148,51.9315,51.6557,51.9118,115635.0
2025-02-04 10:10:00,52.73,52.97,52.67,52.96,122384.0,51.9315,52.1678,51.8724,52.158,122384.0
2025-02-04 10:20:00,52.96,52.96,52.61,52.73,72077.0,52.158,52.158,51.8133,51.9315,72077.0
2025-02-04 10:30:00,52.72,52.82,52.7,52.77,49846.0,51.9216,52.0201,51.9019,51.9709,49846.0
2025-02-04 10:40:00,52.77,52.79,52.66,52.69,61095.0,51.9709,51.9906,51.8625,51.8921,61095.0
2025-02-04 10:50:00,52.67,52.74,52.62,52.63,90304.0,51.8724,51.9413,51.8231,51.833,90304.0
2025-02-04 11:00:00,52.64,52.8,52.63,52.72,122598.0,51.8428,52.0004,51.833,51.9216,122598.0
2025-02-04 11:10:00,52.71,52.77,52.57,52.64,109035.0,51.9118,51.9709,51.7739,51.8428,109035.0
2025-02-04 11:20:00,52.65,52.68,52.6,52.67,85271.0,51.8527,51.8822,51.8034,51.8724,85271.0
2025-02-04 11:30:00,52.67,52.78,52.67,52.73,132417.0,51.8724,51.9807,51.8724,51.9315,132417.0
2025-02-04 11:40:00,52.75,52.87,52.72,52.76,116047.0,51.9512,52.0694,51.9216,51.961,116047.0
2025-02-04 11:50:00,52.76,52.85,52.7,52.76,64379.0,51.961,52.0497,51.9019,51.961,64379.0
2025-02-04 12:00:00,52.78,52.84,52.72,52.84,54840.0,51.9807,52.0398,51.9216,52.0398,54840.0
2025-02-04 12:10:00,52.84,52.87,52.65,52.68,65046.0,52.0398,52.0694,51.8527,51.8822,65046.0
2025-02-04 12:20:00,52.66,52.74,52.54,52.55,65099.0,51.8625,51.9413,51.7443,51.7542,65099.0
2025-02-04 12:30:00,52.55,52.68,52.5,52.61,65378.0,51.7542,51.8822,51.705,51.8133,65378.0
2025-02-04 12:40:00,52.62,52.64,52.5,52.54,60556.0,51.8231,51.8428,51.705,51.7443,60556.0
2025-02-04 12:50:00,52.55,52.74,52.54,52.69,36637.0,51.7542,51.9413,51.7443,51.8921,36637.0
2025-02-04 13:00:00,52.69,52.72,52.52,52.56,55037.0,51.8921,51.9216,51.7247,51.764,55037.0
2025-02-04 13:10:00,52.57,52.6,52.49,52.51,98241.0,51.7739,51.8034,51.6951,51.7148,98241.0
2025-02-04 13:20:00,52.52,52.69,52.51,52.65,102428.0,51.7247,51.8921,51.7148,51.8527,102428.0
2025-02-04 13:30:00,52.65,52.74,52.63,52.71,59722.0,51.8527,51.9413,51.833,51.9118,59722.0
2025-02-04 13:40:00,52.72,52.75,52.63,52.64,73781.0,51.9216,51.9512,51.833,51.8428,73781.0
2025-02-04 13:50:00,52.66,52.7,52.57,52.65,85522.0,51.8625,51.9019,51.7739,51.8527,85522.0
2025-02-04 14:00:00,52.64,52.8,52.6,52.67,141019.0,51.8428,52.0004,51.8034,51.8724,141019.0
2025-02-04 14:10:00,52.66,52.67,52.54,52.6,250906.0,51.8625,51.8724,51.7443,51.8034,250906.0
2025-02-04 14:20:00,52.61,52.62,52.52,52.55,100986.0,51.8133,51.8231,51.7247,51.7542,100986.0
2025-02-04 14:30:00,52.55,52.58,52.42,52.43,245418.0,51.7542,51.7837,51.6262,51.636,245418.0
2025-02-04 14:40:00,52.43,52.46,52.41,52.44,182044.0,51.636,51.6656,51.6163,51.6459,182044.0
2025-02-04 14:50:00,52.45,52.47,52.36,52.41,174969.0,51.6557,51.6754,51.5671,51.6163,174969.0
2025-02-04 15:00:00,52.42,52.46,52.33,52.42,275117.0,51.6262,51.6656,51.5375,51.6262,275117.0
2025-02-04 15:10:00,52.41,52.43,52.33,52.37,166951.0,51.6163,51.636,51.5375,51.5769,166951.0
2025-02-04 15:20:00,52.37,52.37,52.19,52.27,178487.0,51.5769,51.5769,51.3997,51.4784,178487.0
2025-02-04 15:30:00,52.26,52.53,52.25,52.52,207382.0,51.4686,51.7345,51.4587,51.7247,207382.0
2025-02-04 15:40:00,52.51,52.51,52.33,52.34,307580.0,51.7148,51.7148,51.5375,51.5474,307580.0
2025-02-04 15:50:00,52.33,52.63,52.24,52.6,1185474.0,51.5375,51.833,51.4489,51.8034,1185474.0
2025-02-05 09:30:00,51.72,52.01,51.44,51.82,585843.0,50.9368,51.2224,50.661,51.0353,585843.0
2025-02-05 09:40:00,51.8,52.23,51.7,52.12,342906.0,51.0156,51.439,50.9171,51.3307,342906.0
2025-02-05 09:50:00,52.1,52.1,51.78,51.98,195640.0,51.311,51.311,50.9959,51.1928,195640.0
2025-02-05 10:00:00,51.99,52.22,51.89,52.08,214429.0,51.2027,51.4292,51.1042,51.2913,214429.0
2025-02-05 10:10:00,52.07,52.48,52.07,52.37,274370.0,51.2815,51.6853,51.2815,51.5769,274370.0
2025-02-05 10:20:00,52.36,52.42,52.23,52.28,301622.0,51.5671,51.6262,51.439,51.4883,301622.0
2025-02-05 10:30:00,52.28,52.3,52.04,52.1,182317.0,51.4883,51.508,51.2519,51.311,182317.0
2025-02-05 10:40:00,52.09,52.28,52.03,52.22,166260.0,51.3012,51.4883,51.2421,51.4292,166260.0
2025-02-05 10:50:00,52.21,52.24,52.07,52.09,191946.0,51.4193,51.4489,51.2815,51.3012,191946.0
2025-02-05 11:00:00,52.08,52.23,52.04,52.23,114168.0,51.2913,51.439,51.2519,51.439,114168.0
2025-02-05 11:10:00,52.22,52.22,51.99,52.07,287286.0,51.4292,51.4292,51.2027,51.2815,287286.0
2025-02-05 11:20:00,52.07,52.26,52.01,52.21,231545.0,51.2815,51.4686,51.2224,51.4193,231545.0
2025-02-05 11:30:00,52.22,52.45,52.21,52.44,105737.0,51.4292,51.6557,51.4193,51.6459,105737.0
2025-02-05 11:40:00,52.43,52.51,52.39,52.48,71683.0,51.636,51.7148,51.5966,51.6853,71683.0
2025-02-05 11:50:00,52.49,52.56,52.25,52.4,78998.0,51.6951,51.764,51.4587,51.6065,78998.0
2025-02-05 12:00:00,52.41,52.69,52.4,52.64,99540.0,51.6163,51.8921,51.6065,51.8428,99540.0
2025-02-05 12:10:00,52.64,52.76,52.6,52.76,156939.0,51.8428,51.961,51.8034,51.961,156939.0
2025-02-05 12:20:00,52.75,52.88,52.67,52.82,67710.0,51.9512,52.0792,51.8724,52.0201,67710.0
2025-02-05 12:30:00,52.83,52.93,52.7,52.74,69075.0,52.03,52.1284,51.9019,51.9413,69075.0
2025-02-05 12:40:00,52.75,52.75,52.67,52.69,119410.0,51.9512,51.9512,51.8724,51.8921,119410.0
2025-02-05 12:50:00,52.69,52.78,52.63,52.69,50430.0,51.8921,51.9807,51.833,51.8921,50430.0
2025-02-05 13:00:00,52.7,52.79,52.67,52.73,105815.0,51.9019,51.9906,51.8724,51.9315,105815.0
2025-02-05 13:10:00,52.73,52.88,52.7,52.86,77155.0,51.9315,52.0792,51.9019,52.0595,77155.0
2025-02-05 13:20:00,52.86,52.87,52.67,52.72,94448.0,52.0595,52.0694,51.8724,51.9216,94448.0
2025-02-05 13:30:00,52.72,52.82,52.66,52.81,73312.0,51.9216,52.0201,51.8625,52.0103,73312.0
2025-02-05 13:40:00,52.82,52.91,52.81,52.87,98298.0,52.0201,52.1087,52.0103,52.0694,98298.0
2025-02-05 13:50:00,52.87,53.09,52.87,52.94,95889.0,52.0694,52.286,52.0694,52.1383,95889.0
2025-02-05 14:00:00,52.95,53.0,52.89,52.99,88076.0,52.1481,52.1974,52.089,52.1875,88076.0
2025-02-05 14:10:00,52.99,53.0,52.82,52.83,106361.0,52.1875,52.1974,52.0201,52.03,106361.0
2025-02-05 14:20:00,52.84,52.84,52.71,52.73,65736.0,52.0398,52.0398,51.9118,51.9315,65736.0
2025-02-05 14:30:00,52.73,52.85,52.71,52.82,154418.0,51.9315,52.0497,51.9118,52.0201,154418.0
2025-02-05 14:40:00,52.82,52.83,52.73,52.8,70631.0,52.0201,52.03,51.9315,52.0004,70631.0
2025-02-05 14:50:00,52.8,52.93,52.79,52.88,55143.0,52.0004,52.1284,51.9906,52.0792,55143.0
2025-02-05 15:00:00,52.88,53.03,52.84,52.99,185307.0,52.0792,52.2269,52.0398,52.1875,185307.0
2025-02-05 15:10:00,53.0,53.12,52.97,52.99,149777.0,52.1974,52.3156,52.1678,52.1875,149777.0
2025-02-05 15:20:00,52.99,53.15,52.98,53.13,148277.0,52.1875,52.3451,52.1777,52.3254,148277.0
2025-02-05 15:30:00,53.13,53.14,52.98,53.03,208610.0,52.3254,52.3353,52.1777,52.2269,208610.0
2025-02-05 15:40:00,53.03,53.03,52.88,52.88,225239.0,52.2269,52.2269,52.0792,52.0792,225239.0
2025-02-05 15:50:00,52.87,53.54,52.79,53.51,1373817.0,52.0694,52.7292,51.9906,52.6997,1373817.0
2025-02-06 09:30:00,53.51,53.9,53.21,53.67,313547.0,52.6997,53.0838,52.4042,52.8572,313547.0
2025-02-06 09:40:00,53.64,53.85,53.43,53.77,315790.0,52.8277,53.0345,52.6209,52.9557,315790.0
2025-02-06 09:50:00,53.79,54.14,53.67,53.99,283795.0,52.9754,53.3201,52.8572,53.1724,283795.0
2025-02-06 10:00:00,53.96,54.09,53.78,53.86,214722.0,53.1428,53.2709,52.9656,53.0444,214722.0
2025-02-06 10:10:00,53.85,54.22,53.73,54.0,359820.0,53.0345,53.3989,52.9163,53.1822,359820.0
2025-02-06 10:20:00,54.02,54.04,53.73,53.76,122854.0,53.2019,53.2216,52.9163,52.9459,122854.0
2025-02-06 10:30:00,53.76,54.16,53.69,53.81,182266.0,52.9459,53.3398,52.8769,52.9951,182266.0
2025-02-06 10:40:00,53.8,53.87,53.62,53.66,105119.0,52.9853,53.0542,52.808,52.8474,105119.0
2025-02-06 10:50:00,53.67,53.85,53.64,53.83,150110.0,52.8572,53.0345,52.8277,53.0148,150110.0
2025-02-06 11:00:00,53.83,53.92,53.5,53.66,189421.0,53.0148,53.1035,52.6898,52.8474,189421.0
2025-02-06 11:10:00,53.65,53.78,53.49,53.75,230668.0,52.8375,52.9656,52.68,52.936,230668.0
2025-02-06 11:20:00,53.71,53.86,53.59,53.63,106701.0,52.8966,53.0444,52.7784,52.8178,106701.0
2025-02-06 11:30:00,53.64,53.82,53.51,53.61,167034.0,52.8277,53.005,52.6997,52.7981,167034.0
2025-02-06 11:40:00,53.6,53.67,53.49,53.58,293915.0,52.7883,52.8572,52.68,52.7686,293915.0
2025-02-06 11:50:00,53.55,53.56,53.32,53.35,177213.0,52.7391,52.7489,52.5125,52.5421,177213.0
2025-02-06 12:00:00,53.36,53.51,53.28,53.35,99100.0,52.5519,52.6997,52.4731,52.5421,99100.0
2025-02-06 12:10:00,53.35,53.35,53.22,53.31,75809.0,52.5421,52.5421,52.4141,52.5027,75809.0
2025-02-06 12:20:00,53.3,53.33,53.21,53.26,59620.0,52.4928,52.5224,52.4042,52.4534,59620.0
2025-02-06 12:30:00,53.26,53.36,53.1,53.31,150757.0,52.4534,52.5519,52.2959,52.5027,150757.0
2025-02-06 12:40:00,53.3,53.36,53.21,53.32,212633.0,52.4928,52.5519,52.4042,52.5125,212633.0
2025-02-06 12:50:00,53.32,53.44,53.3,53.35,107969.0,52.5125,52.6307,52.4928,52.5421,107969.0
2025-02-06 13:00:00,53.36,53.36,53.2,53.22,53997.0,52.5519,52.5519,52.3944,52.4141,53997.0
2025-02-06 13:10:00,53.23,53.34,53.16,53.32,211215.0,52.4239,52.5322,52.355,52.5125,211215.0
2025-02-06 13:20:00,53.3,53.4,53.27,53.39,75084.0,52.4928,52.5913,52.4633,52.5815,75084.0
2025-02-06 13:30:00,53.39,53.42,53.15,53.15,52719.0,52.5815,52.611,52.3451,52.3451,52719.0
2025-02-06 13:40:00,53.17,53.17,53.05,53.11,57191.0,52.3648,52.3648,52.2466,52.3057,57191.0
2025-02-06 13:50:00,53.12,53.13,53.04,53.13,52644.0,52.3156,52.3254,52.2368,52.3254,52644.0
2025-02-06 14:00:00,53.12,53.28,53.0,53.03,132177.0,52.3156,52.4731,52.1974,52.2269,132177.0
2025-02-06 14:10:00,53.03,53.09,52.99,53.06,101900.0,52.2269,52.286,52.1875,52.2565,101900.0
2025-02-06 14:20:00,53.06,53.26,53.06,53.11,135797.0,52.2565,52.4534,52.2565,52.3057,135797.0
2025-02-06 14:30:00,53.11,53.11,52.93,52.98,221567.0,52.3057,52.3057,52.1284,52.1777,221567.0
2025-02-06 14:40:00,52.98,52.99,52.85,52.95,102415.0,52.1777,52.1875,52.0497,52.1481,102415.0
2025-02-06 14:50:00,52.96,52.99,52.76,52.81,146308.0,52.158,52.1875,51.961,52.0103,146308.0
2025-02-06 15:00:00,52.81,52.95,52.8,52.89,90397.0,52.0103,52.1481,52.0004,52.089,90397.0
2025-02-06 15:10:00,52.89,53.01,52.85,52.89,299073.0,52.089,52.2072,52.0497,52.089,299073.0
2025-02-06 15:20:00,52.88,52.92,52.77,52.86,202383.0,52.0792,52.1186,51.9709,52.0595,202383.0
2025-02-06 15:30:00,52.86,52.93,52.76,52.76,259178.0,52.0595,52.1284,51.961,51.961,259178.0
2025-02-06 15:40:00,52.76,53.12,52.71,53.1,271600.0,51.961,52.3156,51.9118,52.2959,271600.0
2025-02-06 15:50:00,53.11,53.28,52.91,53.1,1157121.0,52.3057,52.4731,52.1087,52.2959,1157121.0
2025-02-07 09:30:00,52.26,53.25,51.14,51.28,1217116.0,51.4686,52.4436,50.3656,50.5034,1217116.0
2025-02-07 09:40:00,51.3,51.96,51.0,51.73,687391.0,50.5231,51.1731,50.2277,50.9466,687391.0
2025-02-07 09:50:00,51.75,52.06,51.23,51.25,289079.0,50.9663,51.2716,50.4542,50.4739,289079.0
2025-02-07 10:00:00,51.21,51.39,50.93,51.36,662852.0,50.4345,50.6118,50.1587,50.5822,662852.0
2025-02-07 10:10:00,51.36,51.53,51.16,51.49,285728.0,50.5822,50.7496,50.3852,50.7103,285728.0
2025-02-07 10:20:00,51.48,52.01,51.41,51.87,298682.0,50.7004,51.2224,50.6315,51.0845,298682.0
2025-02-07 10:30:00,51.89,51.99,51.71,51.93,343633.0,51.1042,51.2027,50.9269,51.1436,343633.0
2025-02-07 10:40:00,51.93,52.18,51.76,52.18,463891.0,51.1436,51.3898,50.9762,51.3898,463891.0
2025-02-07 10:50:00,52.19,52.33,51.82,52.17,624061.0,51.3997,51.5375,51.0353,51.38,624061.0
2025-02-07 11:00:00,52.17,52.19,51.58,51.68,557218.0,51.38,51.3997,50.7989,50.8974,557218.0
2025-02-07 11:10:00,51.65,51.88,51.56,51.76,156759.0,50.8678,51.0943,50.7792,50.9762,156759.0
2025-02-07 11:20:00,51.76,51.79,51.4,51.41,172892.0,50.9762,51.0057,50.6216,50.6315,172892.0
2025-02-07 11:30:00,51.42,51.43,50.58,50.6,274544.0,50.6413,50.6512,49.814,49.8337,274544.0
2025-02-07 11:40:00,50.6,50.64,50.41,50.6,251879.0,49.8337,49.8731,49.6466,49.8337,251879.0
2025-02-07 11:50:00,50.58,50.73,50.21,50.31,233637.0,49.814,49.9618,49.4496,49.5481,233637.0
2025-02-07 12:00:00,50.28,50.75,50.24,50.7,148790.0,49.5186,49.9815,49.4792,49.9322,148790.0
2025-02-07 12:10:00,50.7,50.9,50.63,50.9,137340.0,49.9322,50.1292,49.8633,50.1292,137340.0
2025-02-07 12:20:00,50.9,51.03,50.76,50.77,164513.0,50.1292,50.2572,49.9913,50.0012,164513.0
2025-02-07 12:30:00,50.77,50.86,50.69,50.85,149680.0,50.0012,50.0898,49.9224,50.0799,149680.0
2025-02-07 12:40:00,50.83,50.87,50.75,50.8,155888.0,50.0602,50.0996,49.9815,50.0307,155888.0
2025-02-07 12:50:00,50.79,51.37,50.79,51.36,196865.0,50.0209,50.5921,50.0209,50.5822,196865.0
2025-02-07 13:00:00,51.36,51.6,51.31,51.41,180596.0,50.5822,50.8186,50.533,50.6315,180596.0
2025-02-07 13:10:00,51.41,51.63,51.31,51.5,200584.0,50.6315,50.8481,50.533,50.7201,200584.0
2025-02-07 13:20:00,51.5,51.57,51.32,51.41,153348.0,50.7201,50.789,50.5428,50.6315,153348.0
2025-02-07 13:30:00,51.41,51.85,51.39,51.76,216287.0,50.6315,51.0648,50.6118,50.9762,216287.0
2025-02-07 13:40:00,51.76,51.77,50.96,51.01,227605.0,50.9762,50.986,50.1883,50.2375,227605.0
2025-02-07 13:50:00,50.99,51.4,50.99,51.34,149345.0,50.2178,50.6216,50.2178,50.5625,149345.0
2025-02-07 14:00:00,51.34,51.43,51.23,51.41,132031.0,50.5625,50.6512,50.4542,50.6315,132031.0
2025-02-07 14:10:00,51.4,51.44,51.24,51.36,234092.0,50.6216,50.661,50.464,50.5822,234092.0
2025-02-07 14:20:00,51.35,51.45,51.18,51.43,162628.0,50.5724,50.6709,50.4049,50.6512,162628.0
2025-02-07 14:30:00,51.42,51.69,51.38,51.58,188951.0,50.6413,50.9072,50.6019,50.7989,188951.0
2025-02-07 14:40:00,51.57,51.6,51.45,51.54,163026.0,50.789,50.8186,50.6709,50.7595,163026.0
2025-02-07 14:50:00,51.53,51.7,51.53,51.7,187396.0,50.7496,50.9171,50.7496,50.9171,187396.0
2025-02-07 15:00:00,51.69,51.7,51.53,51.57,151490.0,50.9072,50.9171,50.7496,50.789,151490.0
2025-02-07 15:10:00,51.57,51.6,51.37,51.56,166854.0,50.789,50.8186,50.5921,50.7792,166854.0
2025-02-07 15:20:00,51.57,51.7,51.36,51.39,186257.0,50.789,50.9171,50.5822,50.6118,186257.0
2025-02-07 15:30:00,51.38,51.49,51.29,51.36,211215.0,50.6019,50.7103,50.5133,50.5822,211215.0
2025-02-07 15:40:00,51.37,51.66,51.33,51.66,271698.0,50.5921,50.8777,50.5527,50.8777,271698.0
2025-02-07 15:50:00,51.66,52.05,51.61,51.89,1124837.0,50.8777,51.2618,50.8284,51.1042,1124837.0
2025-02-10 09:30:00,52.37,53.09,52.02,52.32,241159.0,51.5769,52.286,51.2322,51.5277,241159.0
2025-02-10 09:40:00,52.32,52.56,52.15,52.34,135888.0,51.5277,51.764,51.3603,51.5474,135888.0
2025-02-10 09:50:00,52.35,52.58,52.02,52.2,137823.0,51.5572,51.7837,51.2322,51.4095,137823.0
2025-02-10 10:00:00,52.18,52.44,52.01,52.37,191035.0,51.3898,51.6459,51.2224,51.5769,191035.0
2025-02-10 10:10:00,52.37,52.42,51.92,51.94,233477.0,51.5769,51.6262,51.1337,51.1534,233477.0
2025-02-10 10:20:00,51.94,51.99,51.41,51.41,167514.0,51.1534,51.2027,50.6315,50.6315,167514.0
2025-02-10 10:30:00,51.44,51.66,51.44,51.57,116258.0,50.661,50.8777,50.661,50.789,116258.0
2025-02-10 10:40:00,51.57,51.88,51.52,51.88,85017.0,50.789,51.0943,50.7398,51.0943,85017.0
2025-02-10 10:50:00,51.91,51.93,51.67,51.72,65205.0,51.1239,51.1436,50.8875,50.9368,65205.0
2025-02-10 11:00:00,51.71,51.84,51.67,51.75,111926.0,50.9269,51.055,50.8875,50.9663,111926.0
2025-02-10 11:10:00,51.75,52.08,51.74,52.07,202204.0,50.9663,51.2913,50.9565,51.2815,202204.0
2025-02-10 11:20:00,52.07,52.12,51.83,52.01,114461.0,51.2815,51.3307,51.0451,51.2224,114461.0
2025-02-10 11:30:00,52.02,52.04,51.84,51.96,61702.0,51.2322,51.2519,51.055,51.1731,61702.0
2025-02-10 11:40:00,51.96,52.21,51.94,52.07,109739.0,51.1731,51.4193,51.1534,51.2815,109739.0
2025-02-10 11:50:00,52.06,52.31,52.04,52.27,136260.0,51.2716,51.5178,51.2519,51.4784,136260.0
2025-02-10 12:00:00,52.28,52.55,52.28,52.42,93990.0,51.4883,51.7542,51.4883,51.6262,93990.0
2025-02-10 12:10:00,52.42,52.59,52.21,52.25,144035.0,51.6262,51.7936,51.4193,51.4587,144035.0
2025-02-10 12:20:00,52.26,52.3,52.12,52.15,105395.0,51.4686,51.508,51.3307,51.3603,105395.0
2025-02-10 12:30:00,52.15,52.24,52.12,52.14,75504.0,51.3603,51.4489,51.3307,51.3504,75504.0
2025-02-10 12:40:00,52.14,52.26,52.14,52.2,71070.0,51.3504,51.4686,51.3504,51.4095,71070.0
2025-02-10 12:50:00,52.21,52.25,52.09,52.09,64734.0,51.4193,51.4587,51.3012,51.3012,64734.0
2025-02-10 13:00:00,52.1,52.19,52.0,52.19,64498.0,51.311,51.3997,51.2125,51.3997,64498.0
2025-02-10 13:10:00,52.19,52.28,52.15,52.2,35254.0,51.3997,51.4883,51.3603,51.4095,35254.0
2025-02-10 13:20:00,52.2,52.3,52.19,52.23,107344.0,51.4095,51.508,51.3997,51.439,107344.0
2025-02-10 13:30:00,52.24,52.26,52.03,52.17,122389.0,51.4489,51.4686,51.2421,51.38,122389.0
2025-02-10 13:40:00,52.17,52.2,51.99,52.01,83130.0,51.38,51.4095,51.2027,51.2224,83130.0
2025-02-10 13:50:00,52.01,52.01,51.79,51.8,128179.0,51.2224,51.2224,51.0057,51.0156,128179.0
2025-02-10 14:00:00,51.79,51.8,51.65,51.79,132395.0,51.0057,51.0156,50.8678,51.0057,132395.0
2025-02-10 14:10:00,51.78,51.85,51.7,51.71,79875.0,50.9959,51.0648,50.9171,50.9269,79875.0
2025-02-10 14:20:00,51.7,51.72,51.57,51.61,104967.0,50.9171,50.9368,50.789,50.8284,104967.0
2025-02-10 14:30:00,51.62,51.77,51.61,51.71,65892.0,50.8383,50.986,50.8284,50.9269,65892.0
2025-02-10 14:40:00,51.71,51.72,51.56,51.6,50706.0,50.9269,50.9368,50.7792,50.8186,50706.0
2025-02-10 14:50:00,51.62,51.66,51.55,51.61,60499.0,50.8383,50.8777,50.7693,50.8284,60499.0
2025-02-10 15:00:00,51.61,51.64,51.49,51.56,101490.0,50.8284,50.858,50.7103,50.7792,101490.0
2025-02-10 15:10:00,51.55,51.81,51.54,51.74,176592.0,50.7693,51.0254,50.7595,50.9565,176592.0
2025-02-10 15:20:00,51.74,51.83,51.64,51.71,159884.0,50.9565,51.0451,50.858,50.9269,159884.0
2025-02-10 15:30:00,51.7,51.88,51.66,51.84,151983.0,50.9171,51.0943,50.8777,51.055,151983.0
2025-02-10 15:40:00,51.84,51.91,51.76,51.81,180789.0,51.055,51.1239,50.9762,51.0254,180789.0
2025-02-10 15:50:00,51.81,52.22,51.81,52.03,905166.0,51.0254,51.4292,51.0254,51.2421,905166.0
2025-02-11 09:30:00,51.42,52.31,51.42,52.09,134492.0,50.6413,51.5178,50.6413,51.3012,134492.0
2025-02-11 09:40:00,52.13,52.14,51.69,51.85,146717.0,51.3406,51.3504,50.9072,51.0648,146717.0
2025-02-11 09:50:00,51.86,52.47,51.85,52.38,495497.0,51.0746,51.6754,51.0648,51.5868,495497.0
2025-02-11 10:00:00,52.4,52.62,52.32,52.41,216991.0,51.6065,51.8231,51.5277,51.6163,216991.0
2025-02-11 10:10:00,52.41,52.7,52.4,52.43,69038.0,51.6163,51.9019,51.6065,51.636,69038.0
2025-02-11 10:20:00,52.45,52.69,52.33,52.67,86308.0,51.6557,51.8921,51.5375,51.8724,86308.0
2025-02-11 10:30:00,52.68,52.75,52.52,52.57,102717.0,51.8822,51.9512,51.7247,51.7739,102717.0
2025-02-11 10:40:00,52.57,52.76,52.54,52.71,71459.0,51.7739,51.961,51.7443,51.9118,71459.0
2025-02-11 10:50:00,52.72,52.76,52.57,52.66,208396.0,51.9216,51.961,51.7739,51.8625,208396.0
2025-02-11 11:00:00,52.67,52.9,52.67,52.73,158062.0,51.8724,52.0989,51.8724,51.9315,158062.0
2025-02-11 11:10:00,52.73,52.9,52.57,52.89,201167.0,51.9315,52.0989,51.7739,52.089,201167.0
2025-02-11 11:20:00,52.9,52.91,52.71,52.89,210033.0,52.0989,52.1087,51.9118,52.089,210033.0
2025-02-11 11:30:00,52.89,52.91,52.77,52.84,97899.0,52.089,52.1087,51.9709,52.0398,97899.0
2025-02-11 11:40:00,52.84,52.95,52.77,52.8,63410.0,52.0398,52.1481,51.9709,52.0004,63410.0
2025-02-11 11:50:00,52.81,52.83,52.69,52.83,85632.0,52.0103,52.03,51.8921,52.03,85632.0
2025-02-11 12:00:00,52.82,52.9,52.71,52.86,97514.0,52.0201,52.0989,51.9118,52.0595,97514.0
2025-02-11 12:10:00,52.85,52.86,52.58,52.64,149466.0,52.0497,52.0595,51.7837,51.8428,149466.0
2025-02-11 12:20:00,52.62,52.76,52.62,52.7,152645.0,51.8231,51.961,51.8231,51.9019,152645.0
2025-02-11 12:30:00,52.7,52.86,52.7,52.82,84526.0,51.9019,52.0595,51.9019,52.0201,84526.0
2025-02-11 12:40:00,52.8,52.86,52.76,52.8,50099.0,52.0004,52.0595,51.961,52.0004,50099.0
2025-02-11 12:50:00,52.81,52.81,52.65,52.66,122931.0,52.0103,52.0103,51.8527,51.8625,122931.0
2025-02-11 13:00:00,52.66,52.7,52.6,52.64,96048.0,51.8625,51.9019,51.8034,51.8428,96048.0
2025-02-11 13:10:00,52.65,52.66,52.47,52.65,52328.0,51.8527,51.8625,51.6754,51.8527,52328.0
2025-02-11 13:20:00,52.65,52.67,52.59,52.6,37605.0,51.8527,51.8724,51.7936,51.8034,37605.0
2025-02-11 13:30:00,52.59,52.89,52.59,52.86,66753.0,51.7936,52.089,51.7936,52.0595,66753.0
2025-02-11 13:40:00,52.86,53.0,52.86,52.96,55680.0,52.0595,52.1974,52.0595,52.158,55680.0
2025-02-11 13:50:00,52.95,52.97,52.8,52.8,61249.0,52.1481,52.1678,52.0004,52.0004,61249.0
2025-02-11 14:00:00,52.8,53.02,52.76,53.02,80000.0,52.0004,52.2171,51.961,52.2171,80000.0
2025-02-11 14:10:00,53.01,53.02,52.85,52.92,68042.0,52.2072,52.2171,52.0497,52.1186,68042.0
2025-02-11 14:20:00,52.93,53.01,52.88,52.89,70366.0,52.1284,52.2072,52.0792,52.089,70366.0
2025-02-11 14:30:00,52.89,52.94,52.72,52.75,105269.0,52.089,52.1383,51.9216,51.9512,105269.0
2025-02-11 14:40:00,52.75,52.91,52.75,52.88,101825.0,51.9512,52.1087,51.9512,52.0792,101825.0
2025-02-11 14:50:00,52.87,52.98,52.85,52.95,72113.0,52.0694,52.1777,52.0497,52.1481,72113.0
2025-02-11 15:00:00,52.96,53.15,52.95,52.98,132943.0,52.158,52.3451,52.1481,52.1777,132943.0
2025-02-11 15:10:00,52.98,53.0,52.8,52.84,116304.0,52.1777,52.1974,52.0004,52.0398,116304.0
2025-02-11 15:20:00,52.83,52.9,52.8,52.86,79672.0,52.03,52.0989,52.0004,52.0595,79672.0
2025-02-11 15:30:00,52.85,52.93,52.76,52.77,89185.0,52.0497,52.1284,51.961,51.9709,89185.0
2025-02-11 15:40:00,52.76,52.78,52.69,52.74,93136.0,51.961,51.9807,51.8921,51.9413,93136.0
2025-02-11 15:50:00,52.74,52.83,52.46,52.6,412891.0,51.9413,52.03,51.6656,51.8034,412891.0
2025-02-12 09:30:00,52.05,52.9,51.94,52.81,178599.0,51.2618,52.0989,51.1534,52.0103,178599.0
2025-02-12 09:40:00,52.82,53.5,52.74,53.09,185052.0,52.0201,52.6898,51.9413,52.286,185052.0
2025-02-12 09:50:00,53.05,53.16,52.93,53.07,87535.0,52.2466,52.355,52.1284,52.2663,87535.0
2025-02-12 10:00:00,53.08,53.12,52.68,52.71,145912.0,52.2762,52.3156,51.8822,51.9118,145912.0
2025-02-12 10:10:00,52.71,52.83,52.54,52.78,136866.0,51.9118,52.03,51.7443,51.9807,136866.0
2025-02-12 10:20:00,52.79,52.98,52.6,52.64,147574.0,51.9906,52.1777,51.8034,51.8428,147574.0
2025-02-12 10:30:00,52.64,52.85,52.64,52.8,156726.0,51.8428,52.0497,51.8428,52.0004,156726.0
2025-02-12 10:40:00,52.82,53.08,52.75,53.02,180606.0,52.0201,52.2762,51.9512,52.2171,180606.0
2025-02-12 10:50:00,53.04,53.11,52.76,52.92,333549.0,52.2368,52.3057,51.961,52.1186,333549.0
2025-02-12 11:00:00,52.93,53.0,52.75,52.87,79997.0,52.1284,52.1974,51.9512,52.0694,79997.0
2025-02-12 11:10:00,52.86,52.95,52.7,52.77,86877.0,52.0595,52.1481,51.9019,51.9709,86877.0
2025-02-12 11:20:00,52.78,52.85,52.67,52.71,100919.0,51.9807,52.0497,51.8724,51.9118,100919.0
2025-02-12 11:30:00,52.71,52.93,52.64,52.89,77854.0,51.9118,52.1284,51.8428,52.089,77854.0
2025-02-12 11:40:00,52.88,52.92,52.76,52.8,73666.0,52.0792,52.1186,51.961,52.0004,73666.0
2025-02-12 11:50:00,52.82,52.96,52.81,52.88,38643.0,52.0201,52.158,52.0103,52.0792,38643.0
2025-02-12 12:00:00,52.87,52.95,52.79,52.85,83905.0,52.0694,52.1481,51.9906,52.0497,83905.0
2025-02-12 12:10:00,52.85,53.01,52.79,52.98,71687.0,52.0497,52.2072,51.9906,52.1777,71687.0
2025-02-12 12:20:00,52.98,53.15,52.97,53.05,69736.0,52.1777,52.3451,52.1678,52.2466,69736.0
2025-02-12 12:30:00,53.04,53.1,53.0,53.08,196478.0,52.2368,52.2959,52.1974,52.2762,196478.0
2025-02-12 12:40:00,53.09,53.18,53.05,53.15,68662.0,52.286,52.3747,52.2466,52.3451,68662.0
2025-02-12 12:50:00,53.13,53.28,53.12,53.21,130669.0,52.3254,52.4731,52.3156,52.4042,130669.0
2025-02-12 13:00:00,53.21,53.27,53.18,53.23,88760.0,52.4042,52.4633,52.3747,52.4239,88760.0
2025-02-12 13:10:00,53.23,53.35,53.23,53.33,59454.0,52.4239,52.5421,52.4239,52.5224,59454.0
2025-02-12 13:20:00,53.33,53.38,53.27,53.31,108998.0,52.5224,52.5716,52.4633,52.5027,108998.0
2025-02-12 13:30:00,53.29,53.41,53.29,53.36,91450.0,52.483,52.6012,52.483,52.5519,91450.0
2025-02-12 13:40:00,53.37,53.38,53.22,53.24,85375.0,52.5618,52.5716,52.4141,52.4337,85375.0
2025-02-12 13:50:00,53.23,53.3,53.21,53.22,68323.0,52.4239,52.4928,52.4042,52.4141,68323.0
2025-02-12 14:00:00,53.21,53.32,53.2,53.28,82397.0,52.4042,52.5125,52.3944,52.4731,82397.0
2025-02-12 14:10:00,53.28,53.35,53.19,53.19,131773.0,52.4731,52.5421,52.3845,52.3845,131773.0
2025-02-12 14:20:00,53.19,53.35,53.19,53.31,86558.0,52.3845,52.5421,52.3845,52.5027,86558.0
2025-02-12 14:30:00,53.31,53.51,53.28,53.46,73925.0,52.5027,52.6997,52.4731,52.6504,73925.0
2025-02-12 14:40:00,53.47,53.54,53.39,53.42,81246.0,52.6603,52.7292,52.5815,52.611,81246.0
2025-02-12 14:50:00,53.41,53.45,53.33,53.36,64920.0,52.6012,52.6406,52.5224,52.5519,64920.0
2025-02-12 15:00:00,53.36,53.48,53.32,53.39,86646.0,52.5519,52.6701,52.5125,52.5815,86646.0
2025-02-12 15:10:00,53.39,53.47,53.39,53.46,79123.0,52.5815,52.6603,52.5815,52.6504,79123.0
2025-02-12 15:20:00,53.46,53.51,53.35,53.41,178219.0,52.6504,52.6997,52.5421,52.6012,178219.0
2025-02-12 15:30:00,53.41,53.54,53.36,53.54,125846.0,52.6012,52.7292,52.5519,52.7292,125846.0
2025-02-12 15:40:00,53.54,53.59,53.42,53.52,195247.0,52.7292,52.7784,52.611,52.7095,195247.0
2025-02-12 15:50:00,53.53,53.93,53.51,53.86,827099.0,52.7194,53.1133,52.6997,53.0444,827099.0
2025-02-13 09:30:00,53.63,54.21,53.45,53.9,166821.0,52.8178,53.3891,52.6406,53.0838,166821.0
2025-02-13 09:40:00,53.84,54.03,53.44,53.6,124283.0,53.0247,53.2118,52.6307,52.7883,124283.0
2025-02-13 09:50:00,53.62,53.89,53.57,53.83,61267.0,52.808,53.0739,52.7588,53.0148,61267.0
2025-02-13 10:00:00,53.85,54.22,53.85,54.05,71889.0,53.0345,53.3989,53.0345,53.2315,71889.0
2025-02-13 10:10:00,54.05,54.15,53.92,54.12,111861.0,53.2315,53.33,53.1035,53.3004,111861.0
2025-02-13 10:20:00,54.12,54.45,54.08,54.43,412392.0,53.3004,53.6254,53.261,53.6057,412392.0
2025-02-13 10:30:00,54.43,54.63,54.41,54.58,118910.0,53.6057,53.8027,53.586,53.7535,118910.0
2025-02-13 10:40:00,54.56,54.66,54.38,54.4,71373.0,53.7338,53.8322,53.5565,53.5762,71373.0
2025-02-13 10:50:00,54.4,54.46,54.31,54.36,43111.0,53.5762,53.6353,53.4875,53.5368,43111.0
2025-02-13 11:00:00,54.37,54.54,54.34,54.37,60582.0,53.5466,53.7141,53.5171,53.5466,60582.0
2025-02-13 11:10:00,54.36,54.47,54.3,54.38,51312.0,53.5368,53.6451,53.4777,53.5565,51312.0
2025-02-13 11:20:00,54.38,54.45,54.33,54.37,62468.0,53.5565,53.6254,53.5072,53.5466,62468.0
2025-02-13 11:30:00,54.37,54.37,54.19,54.22,44309.0,53.5466,53.5466,53.3694,53.3989,44309.0
2025-02-13 11:40:00,54.22,54.35,54.21,54.22,26042.0,53.3989,53.5269,53.3891,53.3989,26042.0
2025-02-13 11:50:00,54.22,54.48,54.22,54.4,54245.0,53.3989,53.655,53.3989,53.5762,54245.0
2025-02-13 12:00:00,54.41,54.48,54.36,54.38,38927.0,53.586,53.655,53.5368,53.5565,38927.0
2025-02-13 12:10:00,54.36,54.37,54.15,54.18,54927.0,53.5368,53.5466,53.33,53.3595,54927.0
2025-02-13 12:20:00,54.19,54.25,54.09,54.23,68210.0,53.3694,53.4285,53.2709,53.4088,68210.0
2025-02-13 12:30:00,54.23,54.25,54.15,54.23,55404.0,53.4088,53.4285,53.33,53.4088,55404.0
2025-02-13 12:40:00,54.23,54.37,54.2,54.29,80264.0,53.4088,53.5466,53.3792,53.4678,80264.0
2025-02-13 12:50:00,54.29,54.41,54.26,54.39,73263.0,53.4678,53.586,53.4383,53.5663,73263.0
2025-02-13 13:00:00,54.4,54.46,54.3,54.45,55658.0,53.5762,53.6353,53.4777,53.6254,55658.0
2025-02-13 13:10:00,54.45,54.48,54.29,54.33,69207.0,53.6254,53.655,53.4678,53.5072,69207.0
2025-02-13 13:20:00,54.32,54.37,54.25,54.34,70986.0,53.4974,53.5466,53.4285,53.5171,70986.0
2025-02-13 13:30:00,54.34,54.34,54.18,54.32,90498.0,53.5171,53.5171,53.3595,53.4974,90498.0
2025-02-13 13:40:00,54.33,54.33,54.14,54.29,109588.0,53.5072,53.5072,53.3201,53.4678,109588.0
2025-02-13 13:50:00,54.28,54.33,54.11,54.24,111642.0,53.458,53.5072,53.2906,53.4186,111642.0
2025-02-13 14:00:00,54.24,54.36,54.22,54.32,44953.0,53.4186,53.5368,53.3989,53.4974,44953.0
2025-02-13 14:10:00,54.32,54.47,54.22,54.43,54859.0,53.4974,53.6451,53.3989,53.6057,54859.0
2025-02-13 14:20:00,54.43,54.43,54.28,54.28,48422.0,53.6057,53.6057,53.458,53.458,48422.0
2025-02-13 14:30:00,54.28,54.35,54.24,54.29,43857.0,53.458,53.5269,53.4186,53.4678,43857.0
2025-02-13 14:40:00,54.3,54.36,54.26,54.36,81710.0,53.4777,53.5368,53.4383,53.5368,81710.0
2025-02-13 14:50:00,54.37,54.43,54.25,54.34,71906.0,53.5466,53.6057,53.4285,53.5171,71906.0
2025-02-13 15:00:00,54.34,54.35,54.26,54.3,65527.0,53.5171,53.5269,53.4383,53.4777,65527.0
2025-02-13 15:10:00,54.3,54.35,54.28,54.32,72804.0,53.4777,53.5269,53.458,53.4974,72804.0
2025-02-13 15:20:00,54.32,54.33,54.1,54.19,149921.0,53.4974,53.5072,53.2807,53.3694,149921.0
2025-02-13 15:30:00,54.19,54.24,54.12,54.17,109577.0,53.3694,53.4186,53.3004,53.3497,109577.0
2025-02-13 15:40:00,54.16,54.29,54.15,54.23,125731.0,53.3398,53.4678,53.33,53.4088,125731.0
2025-02-13 15:50:00,54.24,54.43,54.2,54.28,565450.0,53.4186,53.6057,53.3792,53.458,565450.0
2025-02-14 09:30:00,54.45,55.28,54.22,55.25,134947.0,53.6254,54.4429,53.3989,54.4133,134947.0
2025-02-14 09:40:00,55.26,55.65,55.22,55.38,194860.0,54.4232,54.8073,54.3838,54.5413,194860.0
2025-02-14 09:50:00,55.37,55.54,55.13,55.43,175199.0,54.5315,54.6989,54.2951,54.5906,175199.0
2025-02-14 10:00:00,55.43,55.62,55.31,55.36,127988.0,54.5906,54.7777,54.4724,54.5216,127988.0
2025-02-14 10:10:00,55.35,55.56,55.29,55.44,94448.0,54.5118,54.7186,54.4527,54.6004,94448.0
2025-02-14 10:20:00,55.45,55.56,55.37,55.4,69044.0,54.6103,54.7186,54.5315,54.561,69044.0
2025-02-14 10:30:00,55.42,55.46,55.2,55.34,71978.0,54.5807,54.6201,54.3641,54.5019,71978.0
2025-02-14 10:40:00,55.34,55.79,55.24,55.78,453418.0,54.5019,54.9451,54.4035,54.9353,453418.0
2025-02-14 10:50:00,55.77,55.9,55.71,55.76,113716.0,54.9254,55.0535,54.8663,54.9156,113716.0
2025-02-14 11:00:00,55.75,55.87,55.69,55.8,74202.0,54.9057,55.0239,54.8466,54.955,74202.0
2025-02-14 11:10:00,55.8,55.83,55.49,55.52,66999.0,54.955,54.9845,54.6497,54.6792,66999.0
2025-02-14 11:20:00,55.52,55.73,55.48,55.64,71850.0,54.6792,54.886,54.6398,54.7974,71850.0
2025-02-14 11:30:00,55.65,55.76,55.61,55.66,82653.0,54.8073,54.9156,54.7679,54.8171,82653.0
2025-02-14 11:40:00,55.67,55.7,55.55,55.59,54174.0,54.827,54.8565,54.7088,54.7482,54174.0
2025-02-14 11:50:00,55.59,55.68,55.52,55.55,54336.0,54.7482,54.8368,54.6792,54.7088,54336.0
2025-02-14 12:00:00,55.55,55.59,55.46,55.52,45303.0,54.7088,54.7482,54.6201,54.6792,45303.0
2025-02-14 12:10:00,55.53,55.6,55.48,55.59,46961.0,54.6891,54.758,54.6398,54.7482,46961.0
2025-02-14 12:20:00,55.58,55.61,55.48,55.51,40417.0,54.7383,54.7679,54.6398,54.6694,40417.0
2025-02-14 12:30:00,55.51,55.53,55.37,55.44,56676.0,54.6694,54.6891,54.5315,54.6004,56676.0
2025-02-14 12:40:00,55.43,55.55,55.37,55.49,77449.0,54.5906,54.7088,54.5315,54.6497,77449.0
2025-02-14 12:50:00,55.5,55.53,55.42,55.47,42542.0,54.6595,54.6891,54.5807,54.63,42542.0
2025-02-14 13:00:00,55.47,55.52,55.46,55.48,44397.0,54.63,54.6792,54.6201,54.6398,44397.0
2025-02-14 13:10:00,55.48,55.6,55.48,55.54,43159.0,54.6398,54.758,54.6398,54.6989,43159.0
2025-02-14 13:20:00,55.55,55.61,55.53,55.6,41415.0,54.7088,54.7679,54.6891,54.758,41415.0
2025-02-14 13:30:00,55.6,55.71,55.58,55.66,52499.0,54.758,54.8663,54.7383,54.8171,52499.0
2025-02-14 13:40:00,55.66,55.67,55.62,55.63,61885.0,54.8171,54.827,54.7777,54.7876,61885.0
2025-02-14 13:50:00,55.63,55.76,55.6,55.66,53441.0,54.7876,54.9156,54.758,54.8171,53441.0
2025-02-14 14:00:00,55.65,55.75,55.62,55.69,61769.0,54.8073,54.9057,54.7777,54.8466,61769.0
2025-02-14 14:10:00,55.69,55.73,55.55,55.62,70794.0,54.8466,54.886,54.7088,54.7777,70794.0
2025-02-14 14:20:00,55.61,55.65,55.57,55.62,65247.0,54.7679,54.8073,54.7285,54.7777,65247.0
2025-02-14 14:30:00,55.63,55.69,55.58,55.61,55652.0,54.7876,54.8466,54.7383,54.7679,55652.0
2025-02-14 14:40:00,55.61,55.63,55.53,55.54,60204.0,54.7679,54.7876,54.6891,54.6989,60204.0
2025-02-14 14:50:00,55.53,55.53,55.38,55.45,64040.0,54.6891,54.6891,54.5413,54.6103,64040.0
2025-02-14 15:00:00,55.44,55.47,55.39,55.45,64468.0,54.6004,54.63,54.5512,54.6103,64468.0
2025-02-14 15:10:00,55.45,55.52,55.43,55.5,94695.0,54.6103,54.6792,54.5906,54.6595,94695.0
2025-02-14 15:20:00,55.5,55.62,55.49,55.56,78729.0,54.6595,54.7777,54.6497,54.7186,78729.0
2025-02-14 15:30:00,55.56,55.65,55.5,55.64,108018.0,54.7186,54.8073,54.6595,54.7974,108018.0
2025-02-14 15:40:00,55.64,55.68,55.59,55.68,162437.0,54.7974,54.8368,54.7482,54.8368,162437.0
2025-02-14 15:50:00,55.68,55.82,55.6,55.78,728082.0,54.8368,54.9747,54.758,54.9353,728082.0
2025-02-18 09:30:00,56.16,57.08,56.16,56.91,191625.0,55.3095,56.2156,55.3095,56.0482,191625.0
2025-02-18 09:40:00,56.9,56.97,56.25,56.31,246331.0,56.0383,56.1073,55.3982,55.4573,246331.0
2025-02-18 09:50:00,56.32,56.9,56.32,56.82,164883.0,55.4671,56.0383,55.4671,55.9595,164883.0
2025-02-18 10:00:00,56.82,57.2,56.79,57.16,155952.0,55.9595,56.3338,55.93,56.2944,155952.0
2025-02-18 10:10:00,57.15,57.36,57.04,57.24,163482.0,56.2845,56.4914,56.1762,56.3732,163482.0
2025-02-18 10:20:00,57.24,57.3,56.9,57.0,156519.0,56.3732,56.4323,56.0383,56.1368,156519.0
2025-02-18 10:30:00,57.01,57.2,56.95,57.15,87527.0,56.1467,56.3338,56.0876,56.2845,87527.0
2025-02-18 10:40:00,57.16,57.19,56.96,57.01,135766.0,56.2944,56.3239,56.0974,56.1467,135766.0
2025-02-18 10:50:00,57.01,57.05,56.78,56.99,103882.0,56.1467,56.1861,55.9201,56.127,103882.0
2025-02-18 11:00:00,56.98,57.31,56.96,57.25,114193.0,56.1171,56.4421,56.0974,56.383,114193.0
2025-02-18 11:10:00,57.26,57.42,57.25,57.25,130662.0,56.3929,56.5504,56.383,56.383,130662.0
2025-02-18 11:20:00,57.25,57.38,57.15,57.34,116155.0,56.383,56.5111,56.2845,56.4717,116155.0
2025-02-18 11:30:00,57.34,57.38,57.12,57.29,101494.0,56.4717,56.5111,56.255,56.4224,101494.0
2025-02-18 11:40:00,57.28,57.4,57.22,57.37,94630.0,56.4126,56.5308,56.3535,56.5012,94630.0
2025-02-18 11:50:00,57.37,57.54,57.36,57.44,146599.0,56.5012,56.6686,56.4914,56.5701,146599.0
2025-02-18 12:00:00,57.43,57.6,57.4,57.48,128038.0,56.5603,56.7277,56.5308,56.6095,128038.0
2025-02-18 12:10:00,57.48,57.61,57.39,57.44,87734.0,56.6095,56.7376,56.5209,56.5701,87734.0
2025-02-18 12:20:00,57.45,57.49,57.38,57.4,80973.0,56.58,56.6194,56.5111,56.5308,80973.0
2025-02-18 12:30:00,57.4,57.52,57.39,57.5,79753.0,56.5308,56.6489,56.5209,56.6292,79753.0
2025-02-18 12:40:00,57.49,57.55,57.44,57.45,72529.0,56.6194,56.6785,56.5701,56.58,72529.0
2025-02-18 12:50:00,57.45,57.56,57.44,57.51,84271.0,56.58,56.6883,56.5701,56.6391,84271.0
2025-02-18 13:00:00,57.5,57.61,57.46,57.57,106331.0,56.6292,56.7376,56.5898,56.6982,106331.0
2025-02-18 13:10:00,57.58,57.6,57.46,57.52,85526.0,56.708,56.7277,56.5898,56.6489,85526.0
2025-02-18 13:20:00,57.52,57.72,57.52,57.64,161428.0,56.6489,56.8459,56.6489,56.7671,161428.0
2025-02-18 13:30:00,57.63,57.71,57.58,57.7,105517.0,56.7573,56.8361,56.708,56.8262,105517.0
2025-02-18 13:40:00,57.69,57.76,57.59,57.62,112999.0,56.8164,56.8853,56.7179,56.7474,112999.0
2025-02-18 13:50:00,57.62,57.75,57.55,57.72,180984.0,56.7474,56.8755,56.6785,56.8459,180984.0
2025-02-18 14:00:00,57.72,57.76,57.6,57.66,193229.0,56.8459,56.8853,56.7277,56.7868,193229.0
2025-02-18 14:10:00,57.67,57.77,57.63,57.77,217653.0,56.7967,56.8951,56.7573,56.8951,217653.0
2025-02-18 14:20:00,57.77,57.91,57.75,57.89,175960.0,56.8951,57.033,56.8755,57.0133,175960.0
2025-02-18 14:30:00,57.89,57.95,57.62,57.74,269618.0,57.0133,57.0724,56.7474,56.8656,269618.0
2025-02-18 14:40:00,57.73,58.21,57.73,58.21,189408.0,56.8558,57.3285,56.8558,57.3285,189408.0
2025-02-18 14:50:00,58.21,58.25,58.0,58.06,155494.0,57.3285,57.3679,57.1217,57.1808,155494.0
2025-02-18 15:00:00,58.06,58.1,57.95,58.07,119209.0,57.1808,57.2202,57.0724,57.1906,119209.0
2025-02-18 15:10:00,58.06,58.14,57.96,58.12,111124.0,57.1808,57.2595,57.0823,57.2398,111124.0
2025-02-18 15:20:00,58.12,58.23,58.02,58.21,182898.0,57.2398,57.3482,57.1414,57.3285,182898.0
2025-02-18 15:30:00,58.21,58.28,57.92,58.04,238644.0,57.3285,57.3974,57.0429,57.1611,238644.0
2025-02-18 15:40:00,58.04,58.14,57.88,57.92,253262.0,57.1611,57.2595,57.0035,57.0429,253262.0
2025-02-18 15:50:00,57.93,58.02,57.82,57.85,967678.0,57.0527,57.1414,56.9444,56.9739,967678.0
2025-02-19 09:30:00,58.5,58.83,57.94,58.73,237322.0,57.6141,57.9391,57.0626,57.8406,237322.0
2025-02-19 09:40:00,58.75,58.8,58.43,58.47,171465.0,57.8603,57.9096,57.5452,57.5845,171465.0
2025-02-19 09:50:00,58.47,58.6,58.23,58.34,128533.0,57.5845,57.7126,57.3482,57.4565,128533.0
2025-02-19 10:00:00,58.34,58.82,58.32,58.8,118076.0,57.4565,57.9292,57.4368,57.9096,118076.0
2025-02-19 10:10:00,58.79,59.1,58.77,59.09,193494.0,57.8997,58.205,57.88,58.1952,193494.0
2025-02-19 10:20:00,59.09,59.88,58.98,59.83,446801.0,58.1952,58.9732,58.0868,58.924,446801.0
2025-02-19 10:30:00,59.83,60.39,59.8,60.38,480908.0,58.924,59.4755,58.8944,59.4656,480908.0
2025-02-19 10:40:00,60.39,60.4,59.88,60.37,313409.0,59.4755,59.4853,58.9732,59.4558,313409.0
2025-02-19 10:50:00,60.38,60.47,60.13,60.17,377023.0,59.4656,59.5543,59.2194,59.2588,377023.0
2025-02-19 11:00:00,60.17,60.86,60.16,60.77,351137.0,59.2588,59.9384,59.249,59.8497,351137.0
2025-02-19 11:10:00,60.78,60.99,60.45,60.83,449401.0,59.8596,60.0664,59.5346,59.9088,449401.0
2025-02-19 11:20:00,60.84,61.4,60.68,61.29,485297.0,59.9187,60.4702,59.7611,60.3618,485297.0
2025-02-19 11:30:00,61.3,61.66,61.28,61.62,391400.0,60.3717,60.7262,60.352,60.6868,391400.0
2025-02-19 11:40:00,61.62,61.87,61.61,61.83,307537.0,60.6868,60.9331,60.677,60.8937,307537.0
2025-02-19 11:50:00,61.82,62.32,61.81,62.22,613227.0,60.8838,61.3762,60.874,61.2778,613227.0
2025-02-19 12:00:00,62.22,62.24,61.96,62.11,404030.0,61.2778,61.2975,61.0217,61.1694,404030.0
2025-02-19 12:10:00,62.12,62.23,62.06,62.08,223829.0,61.1793,61.2876,61.1202,61.1399,223829.0
2025-02-19 12:20:00,62.08,62.15,61.65,61.79,265712.0,61.1399,61.2088,60.7164,60.8543,265712.0
2025-02-19 12:30:00,61.8,62.17,61.76,62.15,211649.0,60.8641,61.2285,60.8247,61.2088,211649.0
2025-02-19 12:40:00,62.16,62.31,62.07,62.29,134553.0,61.2187,61.3664,61.13,61.3467,134553.0
2025-02-19 12:50:00,62.28,62.67,62.24,62.53,199656.0,61.3369,61.7209,61.2975,61.5831,199656.0
2025-02-19 13:00:00,62.52,62.52,62.13,62.34,201343.0,61.5732,61.5732,61.1891,61.3959,201343.0
2025-02-19 13:10:00,62.34,62.54,62.19,62.47,188466.0,61.3959,61.5929,61.2482,61.524,188466.0
2025-02-19 13:20:00,62.48,62.98,62.45,62.97,177551.0,61.5338,62.0262,61.5043,62.0164,177551.0
2025-02-19 13:30:00,62.97,63.38,62.94,63.32,317861.0,62.0164,62.4202,61.9869,62.3611,317861.0
2025-02-19 13:40:00,63.33,63.39,62.85,63.36,327010.0,62.3709,62.43,61.8982,62.4005,327010.0
2025-02-19 13:50:00,63.38,63.44,63.21,63.25,247596.0,62.4202,62.4793,62.2528,62.2922,247596.0
2025-02-19 14:00:00,63.24,63.55,63.21,63.42,249301.0,62.2823,62.5876,62.2528,62.4596,249301.0
2025-02-19 14:10:00,63.43,63.97,63.37,63.96,234972.0,62.4694,63.0013,62.4103,62.9914,234972.0
2025-02-19 14:20:00,63.95,64.11,63.74,63.82,321753.0,62.9816,63.1391,62.7747,62.8535,321753.0
2025-02-19 14:30:00,63.82,64.22,63.8,63.98,268462.0,62.8535,63.2475,62.8338,63.0111,268462.0
2025-02-19 14:40:00,63.99,64.26,63.89,64.19,216392.0,63.021,63.2869,62.9225,63.2179,216392.0
2025-02-19 14:50:00,64.18,64.58,64.02,64.07,558808.0,63.2081,63.602,63.0505,63.0997,558808.0
2025-02-19 15:00:00,64.07,64.16,63.88,64.03,337449.0,63.0997,63.1884,62.9126,63.0603,337449.0
2025-02-19 15:10:00,64.04,64.04,63.4,63.6,399959.0,63.0702,63.0702,62.4399,62.6369,399959.0
2025-02-19 15:20:00,63.6,63.77,63.05,63.12,516883.0,62.6369,62.8043,62.0952,62.1641,516883.0
2025-02-19 15:30:00,63.13,63.55,63.07,63.38,540201.0,62.174,62.5876,62.1149,62.4202,540201.0
2025-02-19 15:40:00,63.38,63.65,63.35,63.57,357236.0,62.4202,62.6861,62.3906,62.6073,357236.0
2025-02-19 15:50:00,63.57,63.77,63.36,63.62,1502659.0,62.6073,62.8043,62.4005,62.6566,1502659.0
2025-02-20 09:30:00,64.81,65.34,64.52,65.02,749778.0,63.8285,64.3505,63.5429,64.0354,749778.0
2025-02-20 09:40:00,65.02,65.09,63.47,63.68,417744.0,64.0354,64.1043,62.5088,62.7156,417744.0
2025-02-20 09:50:00,63.66,64.06,63.43,63.56,332223.0,62.696,63.0899,62.4694,62.5975,332223.0
2025-02-20 10:00:00,63.6,64.15,63.25,63.31,299610.0,62.6369,63.1785,62.2922,62.3513,299610.0
2025-02-20 10:10:00,63.3,63.85,63.27,63.84,235748.0,62.3414,62.8831,62.3119,62.8732,235748.0
2025-02-20 10:20:00,63.83,64.09,63.74,63.74,208615.0,62.8634,63.1194,62.7747,62.7747,208615.0
2025-02-20 10:30:00,63.73,63.98,63.67,63.92,177793.0,62.7649,63.0111,62.7058,62.952,177793.0
2025-02-20 10:40:00,63.92,64.11,63.84,63.85,202495.0,62.952,63.1391,62.8732,62.8831,202495.0
2025-02-20 10:50:00,63.85,64.05,63.58,63.6,163933.0,62.8831,63.08,62.6172,62.6369,163933.0
2025-02-20 11:00:00,63.59,64.0,63.49,63.98,200364.0,62.627,63.0308,62.5285,63.0111,200364.0
2025-02-20 11:10:00,63.99,64.08,63.81,63.9,186546.0,63.021,63.1096,62.8437,62.9323,186546.0
2025-02-20 11:20:00,63.9,63.99,63.74,63.83,289789.0,62.9323,63.021,62.7747,62.8634,289789.0
2025-02-20 11:30:00,63.85,64.18,63.84,64.0,584005.0,62.8831,63.2081,62.8732,63.0308,584005.0
2025-02-20 11:40:00,63.99,64.06,63.88,63.97,175486.0,63.021,63.0899,62.9126,63.0013,175486.0
2025-02-20 11:50:00,63.95,63.96,63.6,63.69,139815.0,62.9816,62.9914,62.6369,62.7255,139815.0
2025-02-20 12:00:00,63.69,63.74,63.61,63.74,148877.0,62.7255,62.7747,62.6467,62.7747,148877.0
2025-02-20 12:10:00,63.74,64.25,63.69,64.21,118590.0,62.7747,63.277,62.7255,63.2376,118590.0
2025-02-20 12:20:00,64.21,64.3,64.16,64.24,118463.0,63.2376,63.3263,63.1884,63.2672,118463.0
2025-02-20 12:30:00,64.25,64.29,64.05,64.05,84351.0,63.277,63.3164,63.08,63.08,84351.0
2025-02-20 12:40:00,64.06,64.06,63.87,63.92,169468.0,63.0899,63.0899,62.9028,62.952,169468.0
2025-02-20 12:50:00,63.92,63.94,63.64,63.65,155335.0,62.952,62.9717,62.6763,62.6861,155335.0
2025-02-20 13:00:00,63.65,63.76,63.48,63.68,118422.0,62.6861,62.7944,62.5187,62.7156,118422.0
2025-02-20 13:10:00,63.69,63.94,63.65,63.82,204601.0,62.7255,62.9717,62.6861,62.8535,204601.0
2025-02-20 13:20:00,63.82,64.04,63.75,63.94,276664.0,62.8535,63.0702,62.7846,62.9717,276664.0
2025-02-20 13:30:00,63.94,64.16,63.83,64.07,210282.0,62.9717,63.1884,62.8634,63.0997,210282.0
2025-02-20 13:40:00,64.06,64.18,63.92,63.96,165369.0,63.0899,63.2081,62.952,62.9914,165369.0
2025-02-20 13:50:00,63.97,64.12,63.95,64.06,158871.0,63.0013,63.149,62.9816,63.0899,158871.0
2025-02-20 14:00:00,64.05,64.27,63.99,64.11,171957.0,63.08,63.2967,63.021,63.1391,171957.0
2025-02-20 14:10:00,64.12,64.25,63.94,64.06,169385.0,63.149,63.277,62.9717,63.0899,169385.0
2025-02-20 14:20:00,64.06,64.18,64.01,64.11,109284.0,63.0899,63.2081,63.0407,63.1391,109284.0
2025-02-20 14:30:00,64.1,64.18,63.95,63.97,111621.0,63.1293,63.2081,62.9816,63.0013,111621.0
2025-02-20 14:40:00,63.97,64.22,63.96,64.1,131206.0,63.0013,63.2475,62.9914,63.1293,131206.0
2025-02-20 14:50:00,64.12,64.15,64.01,64.12,89365.0,63.149,63.1785,63.0407,63.149,89365.0
2025-02-20 15:00:00,64.12,64.17,63.91,63.91,129717.0,63.149,63.1982,62.9422,62.9422,129717.0
2025-02-20 15:10:00,63.91,63.92,63.66,63.8,228476.0,62.9422,62.952,62.696,62.8338,228476.0
2025-02-20 15:20:00,63.8,63.88,63.54,63.63,278501.0,62.8338,62.9126,62.5778,62.6664,278501.0
2025-02-20 15:30:00,63.65,63.89,63.64,63.81,257213.0,62.6861,62.9225,62.6763,62.8437,257213.0
2025-02-20 15:40:00,63.8,64.11,63.79,64.06,300920.0,62.8338,63.1391,62.824,63.0899,300920.0
2025-02-20 15:50:00,64.07,64.41,64.07,64.31,1106207.0,63.0997,63.4346,63.0997,63.3361,1106207.0
2025-02-21 09:30:00,64.5,64.5,63.32,63.85,399388.0,63.5232,63.5232,62.3611,62.8831,399388.0
2025-02-21 09:40:00,63.83,64.13,63.56,63.73,88269.0,62.8634,63.1588,62.5975,62.7649,88269.0
2025-02-21 09:50:00,63.75,63.83,63.5,63.79,228971.0,62.7846,62.8634,62.5384,62.824,228971.0
2025-02-21 10:00:00,63.75,63.83,63.43,63.52,97327.0,62.7846,62.8634,62.4694,62.5581,97327.0
2025-02-21 10:10:00,63.53,63.61,63.09,63.51,158306.0,62.5679,62.6467,62.1346,62.5482,158306.0
2025-02-21 10:20:00,63.48,63.79,63.01,63.11,76171.0,62.5187,62.824,62.0558,62.1543,76171.0
2025-02-21 10:30:00,63.11,63.25,63.03,63.24,77687.0,62.1543,62.2922,62.0755,62.2823,77687.0
2025-02-21 10:40:00,63.24,63.24,62.9,63.18,75117.0,62.2823,62.2823,61.9475,62.2232,75117.0
2025-02-21 10:50:00,63.17,63.2,62.91,62.95,61614.0,62.2134,62.2429,61.9573,61.9967,61614.0
2025-02-21 11:00:00,62.96,62.98,62.57,62.58,69370.0,62.0066,62.0262,61.6225,61.6323,69370.0
2025-02-21 11:10:00,62.59,62.78,62.44,62.44,176071.0,61.6422,61.8293,61.4944,61.4944,176071.0
2025-02-21 11:20:00,62.46,62.57,62.32,62.37,185923.0,61.5141,61.6225,61.3762,61.4255,185923.0
2025-02-21 11:30:00,62.38,62.6,62.33,62.53,127205.0,61.4353,61.652,61.3861,61.5831,127205.0
2025-02-21 11:40:00,62.53,62.63,62.39,62.55,123771.0,61.5831,61.6815,61.4452,61.6028,123771.0
2025-02-21 11:50:00,62.55,62.58,62.28,62.33,92059.0,61.6028,61.6323,61.3369,61.3861,92059.0
2025-02-21 12:00:00,62.35,62.45,62.24,62.26,78850.0,61.4058,61.5043,61.2975,61.3172,78850.0
2025-02-21 12:10:00,62.24,62.26,62.04,62.08,92983.0,61.2975,61.3172,61.1005,61.1399,92983.0
2025-02-21 12:20:00,62.07,62.12,61.96,62.05,100608.0,61.13,61.1793,61.0217,61.1103,100608.0
2025-02-21 12:30:00,62.05,62.19,61.85,61.86,90002.0,61.1103,61.2482,60.9134,60.9232,90002.0
2025-02-21 12:40:00,61.87,61.89,61.68,61.68,106164.0,60.9331,60.9528,60.7459,60.7459,106164.0
2025-02-21 12:50:00,61.69,61.88,61.59,61.64,140955.0,60.7558,60.9429,60.6573,60.7065,140955.0
2025-02-21 13:00:00,61.62,61.62,61.32,61.42,89102.0,60.6868,60.6868,60.3914,60.4899,89102.0
2025-02-21 13:10:00,61.43,61.44,61.17,61.43,125121.0,60.4997,60.5096,60.2437,60.4997,125121.0
2025-02-21 13:20:00,61.43,61.49,61.22,61.23,107915.0,60.4997,60.5588,60.2929,60.3028,107915.0
2025-02-21 13:30:00,61.25,61.31,61.17,61.21,83768.0,60.3224,60.3815,60.2437,60.2831,83768.0
2025-02-21 13:40:00,61.2,61.29,61.07,61.09,81744.0,60.2732,60.3618,60.1452,60.1649,81744.0
2025-02-21 13:50:00,61.1,61.13,61.01,61.04,84884.0,60.1747,60.2043,60.0861,60.1156,84884.0
2025-02-21 14:00:00,61.02,61.07,60.82,60.85,108730.0,60.0959,60.1452,59.899,59.9285,108730.0
2025-02-21 14:10:00,60.85,60.94,60.77,60.85,88457.0,59.9285,60.0171,59.8497,59.9285,88457.0
2025-02-21 14:20:00,60.85,60.93,60.7,60.76,115224.0,59.9285,60.0073,59.7808,59.8399,115224.0
2025-02-21 14:30:00,60.75,60.86,60.66,60.75,97329.0,59.83,59.9384,59.7414,59.83,97329.0
2025-02-21 14:40:00,60.75,60.86,60.67,60.75,101675.0,59.83,59.9384,59.7512,59.83,101675.0
2025-02-21 14:50:00,60.76,61.1,60.73,61.05,137840.0,59.8399,60.1747,59.8103,60.1255,137840.0
2025-02-21 15:00:00,61.04,61.16,60.83,61.03,146480.0,60.1156,60.2338,59.9088,60.1058,146480.0
2025-02-21 15:10:00,61.02,61.11,60.86,61.05,196879.0,60.0959,60.1846,59.9384,60.1255,196879.0
2025-02-21 15:20:00,61.04,61.51,60.97,61.49,179717.0,60.1156,60.5785,60.0467,60.5588,179717.0
2025-02-21 15:30:00,61.5,61.83,61.43,61.5,245362.0,60.5687,60.8937,60.4997,60.5687,245362.0
2025-02-21 15:40:00,61.5,61.57,61.37,61.52,190341.0,60.5687,60.6376,60.4406,60.5884,190341.0
2025-02-21 15:50:00,61.52,61.75,61.02,61.03,1094144.0,60.5884,60.8149,60.0959,60.1058,1094144.0
2025-02-24 09:30:00,61.13,61.31,60.69,60.9,316658.0,60.6546,60.8332,60.218,60.4264,316658.0
2025-02-24 09:40:00,60.87,61.44,60.79,61.16,68637.0,60.3966,60.9622,60.3172,60.6844,68637.0
2025-02-24 09:50:00,61.17,61.46,60.93,61.03,90036.0,60.6943,60.982,60.4561,60.5554,90036.0
2025-02-24 10:00:00,61.02,61.17,60.8,61.11,218545.0,60.5454,60.6943,60.3272,60.6347,218545.0
2025-02-24 10:10:00,61.11,61.88,61.1,61.61,261802.0,60.6347,61.3988,60.6248,61.1309,261802.0
2025-02-24 10:20:00,61.62,62.28,61.62,61.77,129229.0,61.1408,61.7956,61.1408,61.2896,129229.0
2025-02-24 10:30:00,61.79,61.92,61.62,61.72,89067.0,61.3095,61.4384,61.1408,61.24,89067.0
2025-02-24 10:40:00,61.72,62.0,61.64,61.88,104917.0,61.24,61.5178,61.1606,61.3988,104917.0
2025-02-24 10:50:00,61.9,61.92,61.53,61.6,152154.0,61.4186,61.4384,61.0515,61.1209,152154.0
2025-02-24 11:00:00,61.59,61.78,61.38,61.59,153565.0,61.111,61.2995,60.9026,61.111,153565.0
2025-02-24 11:10:00,61.6,61.87,61.58,61.8,124088.0,61.1209,61.3888,61.1011,61.3194,124088.0
2025-02-24 11:20:00,61.81,62.06,61.65,62.04,119780.0,61.3293,61.5774,61.1705,61.5575,119780.0
2025-02-24 11:30:00,62.06,62.18,61.92,61.92,71074.0,61.5774,61.6964,61.4384,61.4384,71074.0
2025-02-24 11:40:00,61.94,62.26,61.93,62.04,101296.0,61.4583,61.7758,61.4484,61.5575,101296.0
2025-02-24 11:50:00,62.05,62.12,61.96,62.02,76481.0,61.5674,61.6369,61.4781,61.5377,76481.0
2025-02-24 12:00:00,62.0,62.17,61.89,61.91,74089.0,61.5178,61.6865,61.4087,61.4285,74089.0
2025-02-24 12:10:00,61.91,62.01,61.83,61.88,54737.0,61.4285,61.5277,61.3491,61.3988,54737.0
2025-02-24 12:20:00,61.86,61.96,61.81,61.85,79240.0,61.3789,61.4781,61.3293,61.369,79240.0
2025-02-24 12:30:00,61.86,61.97,61.85,61.92,58477.0,61.3789,61.4881,61.369,61.4384,58477.0
2025-02-24 12:40:00,61.93,62.06,61.93,61.96,45724.0,61.4484,61.5774,61.4484,61.4781,45724.0
2025-02-24 12:50:00,61.97,62.12,61.94,61.99,61502.0,61.4881,61.6369,61.4583,61.5079,61502.0
2025-02-24 13:00:00,61.98,62.14,61.97,62.12,79259.0,61.498,61.6567,61.4881,61.6369,79259.0
2025-02-24 13:10:00,62.11,62.19,62.05,62.11,61244.0,61.627,61.7063,61.5674,61.627,61244.0
2025-02-24 13:20:00,62.11,62.17,62.01,62.15,61388.0,61.627,61.6865,61.5277,61.6667,61388.0
2025-02-24 13:30:00,62.15,62.2,62.02,62.13,81157.0,61.6667,61.7163,61.5377,61.6468,81157.0
2025-02-24 13:40:00,62.14,62.18,61.89,61.91,67753.0,61.6567,61.6964,61.4087,61.4285,67753.0
2025-02-24 13:50:00,61.91,61.96,61.82,61.87,69934.0,61.4285,61.4781,61.3392,61.3888,69934.0
2025-02-24 14:00:00,61.86,61.91,61.68,61.71,70832.0,61.3789,61.4285,61.2003,61.2301,70832.0
2025-02-24 14:10:00,61.7,61.78,61.62,61.76,121776.0,61.2202,61.2995,61.1408,61.2797,121776.0
2025-02-24 14:20:00,61.76,61.88,61.72,61.83,132680.0,61.2797,61.3988,61.24,61.3491,132680.0
2025-02-24 14:30:00,61.84,61.93,61.73,61.81,181599.0,61.3591,61.4484,61.2499,61.3293,181599.0
2025-02-24 14:40:00,61.82,61.85,61.47,61.53,80302.0,61.3392,61.369,60.9919,61.0515,80302.0
2025-02-24 14:50:00,61.54,61.66,61.41,61.45,101725.0,61.0614,61.1805,60.9324,60.9721,101725.0
2025-02-24 15:00:00,61.47,61.47,61.28,61.32,71569.0,60.9919,60.9919,60.8034,60.8431,71569.0
2025-02-24 15:10:00,61.32,61.35,61.21,61.26,105025.0,60.8431,60.8729,60.734,60.7836,105025.0
2025-02-24 15:20:00,61.27,61.27,60.92,60.94,135845.0,60.7935,60.7935,60.4462,60.4661,135845.0
2025-02-24 15:30:00,60.95,61.24,60.94,61.1,125032.0,60.476,60.7637,60.4661,60.6248,125032.0
2025-02-24 15:40:00,61.08,61.17,61.07,61.16,151495.0,60.605,60.6943,60.5951,60.6844,151495.0
2025-02-24 15:50:00,61.17,61.3,60.75,60.86,916501.0,60.6943,60.8233,60.2775,60.3867,916501.0
2025-02-25 09:30:00,60.92,61.65,60.71,61.64,220623.0,60.4462,61.1705,60.2379,61.1606,220623.0
2025-02-25 09:40:00,61.64,62.02,61.42,61.51,139642.0,61.1606,61.5377,60.9423,61.0316,139642.0
2025-02-25 09:50:00,61.53,61.82,61.34,61.36,204449.0,61.0515,61.3392,60.863,60.8828,204449.0
2025-02-25 10:00:00,61.34,61.35,60.75,60.83,319797.0,60.863,60.8729,60.2775,60.3569,319797.0
2025-02-25 10:10:00,60.85,60.86,60.57,60.62,134567.0,60.3768,60.3867,60.0989,60.1486,134567.0
2025-02-25 10:20:00,60.65,60.69,60.33,60.51,281144.0,60.1783,60.218,59.8608,60.0394,281144.0
2025-02-25 10:30:00,60.52,60.65,60.36,60.44,148617.0,60.0493,60.1783,59.8906,59.97,148617.0
2025-02-25 10:40:00,60.42,60.95,60.38,60.78,95347.0,59.9501,60.476,59.9104,60.3073,95347.0
2025-02-25 10:50:00,60.8,61.15,60.73,60.98,72993.0,60.3272,60.6744,60.2577,60.5058,72993.0
2025-02-25 11:00:00,61.0,61.2,60.92,61.02,99228.0,60.5256,60.724,60.4462,60.5454,99228.0
2025-02-25 11:10:00,61.03,61.03,60.67,60.84,74334.0,60.5554,60.5554,60.1982,60.3668,74334.0
2025-02-25 11:20:00,60.82,60.92,60.66,60.69,112978.0,60.347,60.4462,60.1882,60.218,112978.0
2025-02-25 11:30:00,60.69,60.72,60.41,60.5,55095.0,60.218,60.2478,59.9402,60.0295,55095.0
2025-02-25 11:40:00,60.5,60.51,60.33,60.5,52835.0,60.0295,60.0394,59.8608,60.0295,52835.0
2025-02-25 11:50:00,60.51,60.66,60.37,60.5,86051.0,60.0394,60.1882,59.9005,60.0295,86051.0
2025-02-25 12:00:00,60.48,60.6,60.32,60.44,77013.0,60.0096,60.1287,59.8509,59.97,77013.0
2025-02-25 12:10:00,60.46,60.58,60.45,60.48,42004.0,59.9898,60.1089,59.9799,60.0096,42004.0
2025-02-25 12:20:00,60.48,60.49,60.24,60.49,51491.0,60.0096,60.0196,59.7715,60.0196,51491.0
2025-02-25 12:30:00,60.51,60.62,60.45,60.58,59100.0,60.0394,60.1486,59.9799,60.1089,59100.0
2025-02-25 12:40:00,60.59,60.61,60.46,60.5,47166.0,60.1188,60.1386,59.9898,60.0295,47166.0
2025-02-25 12:50:00,60.51,60.55,60.42,60.52,44347.0,60.0394,60.0791,59.9501,60.0493,44347.0
2025-02-25 13:00:00,60.54,60.71,60.53,60.67,31158.0,60.0692,60.2379,60.0593,60.1982,31158.0
2025-02-25 13:10:00,60.67,60.68,60.32,60.34,60582.0,60.1982,60.2081,59.8509,59.8707,60582.0
2025-02-25 13:20:00,60.33,60.35,60.18,60.18,58613.0,59.8608,59.8807,59.712,59.712,58613.0
2025-02-25 13:30:00,60.16,60.26,60.16,60.23,77147.0,59.6921,59.7914,59.6921,59.7616,77147.0
2025-02-25 13:40:00,60.23,60.31,60.19,60.28,51631.0,59.7616,59.841,59.7219,59.8112,51631.0
2025-02-25 13:50:00,60.29,60.31,60.05,60.1,88176.0,59.8211,59.841,59.583,59.6326,88176.0
2025-02-25 14:00:00,60.1,60.1,59.89,59.91,67792.0,59.6326,59.6326,59.4242,59.4441,67792.0
2025-02-25 14:10:00,59.91,59.93,59.51,59.54,105589.0,59.4441,59.4639,59.0472,59.077,105589.0
2025-02-25 14:20:00,59.53,59.64,59.46,59.53,120170.0,59.067,59.1762,58.9976,59.067,120170.0
2025-02-25 14:30:00,59.52,59.7,59.51,59.69,96807.0,59.0571,59.2357,59.0472,59.2258,96807.0
2025-02-25 14:40:00,59.7,59.79,59.55,59.65,87280.0,59.2357,59.325,59.0869,59.1861,87280.0
2025-02-25 14:50:00,59.65,59.77,59.64,59.76,71742.0,59.1861,59.3052,59.1762,59.2952,71742.0
2025-02-25 15:00:00,59.76,60.06,59.76,59.84,85696.0,59.2952,59.5929,59.2952,59.3746,85696.0
2025-02-25 15:10:00,59.84,60.11,59.7,60.09,134654.0,59.3746,59.6425,59.2357,59.6227,134654.0
2025-02-25 15:20:00,60.1,60.31,60.03,60.1,168784.0,59.6326,59.841,59.5631,59.6326,168784.0
2025-02-25 15:30:00,60.1,60.42,60.04,60.3,178599.0,59.6326,59.9501,59.5731,59.831,178599.0
2025-02-25 15:40:00,60.3,60.32,60.03,60.13,206520.0,59.831,59.8509,59.5631,59.6624,206520.0
2025-02-25 15:50:00,60.13,60.21,59.82,60.19,960583.0,59.6624,59.7417,59.3548,59.7219,960583.0
2025-02-26 09:30:00,60.31,60.37,59.29,59.29,187699.0,59.841,59.9005,58.8289,58.8289,187699.0
2025-02-26 09:40:00,59.32,59.49,58.73,58.95,107084.0,58.8587,59.0273,58.2733,58.4915,107084.0
2025-02-26 09:50:00,58.95,59.14,58.83,59.07,142097.0,58.4915,58.6801,58.3725,58.6106,142097.0
2025-02-26 10:00:00,59.09,59.29,58.75,58.94,112420.0,58.6305,58.8289,58.2931,58.4816,112420.0
2025-02-26 10:10:00,58.94,59.05,58.8,58.8,105873.0,58.4816,58.5908,58.3427,58.3427,105873.0
2025-02-26 10:20:00,58.78,58.8,58.44,58.52,93091.0,58.3229,58.3427,57.9855,58.0649,93091.0
2025-02-26 10:30:00,58.53,58.83,58.53,58.74,55015.0,58.0748,58.3725,58.0748,58.2832,55015.0
2025-02-26 10:40:00,58.74,58.83,58.55,58.78,41804.0,58.2832,58.3725,58.0947,58.3229,41804.0
2025-02-26 10:50:00,58.79,58.94,58.67,58.94,108345.0,58.3328,58.4816,58.2137,58.4816,108345.0
2025-02-26 11:00:00,58.96,59.24,58.96,59.16,75531.0,58.5015,58.7793,58.5015,58.6999,75531.0
2025-02-26 11:10:00,59.17,59.26,59.08,59.25,76609.0,58.7098,58.7991,58.6205,58.7892,76609.0
2025-02-26 11:20:00,59.26,59.26,59.0,59.02,62370.0,58.7991,58.7991,58.5412,58.561,62370.0
2025-02-26 11:30:00,59.0,59.55,58.93,59.54,97098.0,58.5412,59.0869,58.4717,59.077,97098.0
2025-02-26 11:40:00,59.53,59.57,59.28,59.35,53596.0,59.067,59.1067,58.819,58.8884,53596.0
2025-02-26 11:50:00,59.34,59.36,59.21,59.24,66754.0,58.8785,58.8984,58.7495,58.7793,66754.0
2025-02-26 12:00:00,59.24,59.67,59.24,59.58,98480.0,58.7793,59.2059,58.7793,59.1166,98480.0
2025-02-26 12:10:00,59.57,59.74,59.51,59.55,52133.0,59.1067,59.2754,59.0472,59.0869,52133.0
2025-02-26 12:20:00,59.53,59.63,59.46,59.6,54523.0,59.067,59.1663,58.9976,59.1365,54523.0
2025-02-26 12:30:00,59.61,59.71,59.31,59.33,87705.0,59.1464,59.2456,58.8487,58.8686,87705.0
2025-02-26 12:40:00,59.33,59.43,59.2,59.22,51417.0,58.8686,58.9678,58.7396,58.7594,51417.0
2025-02-26 12:50:00,59.22,59.25,59.08,59.13,74058.0,58.7594,58.7892,58.6205,58.6701,74058.0
2025-02-26 13:00:00,59.13,59.3,59.07,59.29,92376.0,58.6701,58.8388,58.6106,58.8289,92376.0
2025-02-26 13:10:00,59.3,59.37,59.24,59.26,58256.0,58.8388,58.9083,58.7793,58.7991,58256.0
2025-02-26 13:20:00,59.26,59.26,59.02,59.04,38764.0,58.7991,58.7991,58.561,58.5808,38764.0
2025-02-26 13:30:00,59.03,59.1,58.85,58.86,56616.0,58.5709,58.6404,58.3923,58.4022,56616.0
2025-02-26 13:40:00,58.86,59.08,58.79,59.04,124787.0,58.4022,58.6205,58.3328,58.5808,124787.0
2025-02-26 13:50:00,59.04,59.19,58.96,59.15,107359.0,58.5808,58.7297,58.5015,58.69,107359.0
2025-02-26 14:00:00,59.14,59.15,58.84,58.91,156088.0,58.6801,58.69,58.3824,58.4519,156088.0
2025-02-26 14:10:00,58.9,59.18,58.83,59.13,135773.0,58.4419,58.7198,58.3725,58.6701,135773.0
2025-02-26 14:20:00,59.13,59.29,59.11,59.14,59935.0,58.6701,58.8289,58.6503,58.6801,59935.0
2025-02-26 14:30:00,59.14,59.33,59.11,59.22,80769.0,58.6801,58.8686,58.6503,58.7594,80769.0
2025-02-26 14:40:00,59.22,59.34,59.13,59.28,103929.0,58.7594,58.8785,58.6701,58.819,103929.0
2025-02-26 14:50:00,59.26,59.56,59.26,59.26,86625.0,58.7991,59.0968,58.7991,58.7991,86625.0
2025-02-26 15:00:00,59.28,59.35,59.13,59.34,150203.0,58.819,58.8884,58.6701,58.8785,150203.0
2025-02-26 15:10:00,59.32,59.42,59.2,59.32,118932.0,58.8587,58.9579,58.7396,58.8587,118932.0
2025-02-26 15:20:00,59.31,59.33,59.18,59.27,92691.0,58.8487,58.8686,58.7198,58.8091,92691.0
2025-02-26 15:30:00,59.26,59.49,59.23,59.44,113341.0,58.7991,59.0273,58.7694,58.9777,113341.0
2025-02-26 15:40:00,59.43,59.84,59.42,59.83,171663.0,58.9678,59.3746,58.9579,59.3647,171663.0
2025-02-26 15:50:00,59.82,59.84,59.61,59.8,922429.0,59.3548,59.3746,59.1464,59.3349,922429.0
2025-02-27 09:30:00,59.53,59.77,59.09,59.09,82300.0,59.067,59.3052,58.6305,58.6305,82300.0
2025-02-27 09:40:00,59.1,59.18,58.47,59.05,90001.0,58.6404,58.7198,58.0153,58.5908,90001.0
2025-02-27 09:50:00,59.05,59.12,58.78,58.86,102598.0,58.5908,58.6602,58.3229,58.4022,102598.0
2025-02-27 10:00:00,58.83,58.83,58.34,58.42,140703.0,58.3725,58.3725,57.8863,57.9657,140703.0
2025-02-27 10:10:00,58.45,58.87,58.43,58.79,149088.0,57.9954,58.4122,57.9756,58.3328,149088.0
2025-02-27 10:20:00,58.77,58.99,58.58,58.87,116110.0,58.3129,58.5312,58.1244,58.4122,116110.0
2025-02-27 10:30:00,58.88,58.9,58.47,58.59,64420.0,58.4221,58.4419,58.0153,58.1343,64420.0
2025-02-27 10:40:00,58.59,58.81,58.51,58.66,51334.0,58.1343,58.3526,58.055,58.2038,51334.0
2025-02-27 10:50:00,58.64,58.67,58.18,58.18,59481.0,58.184,58.2137,57.7275,57.7275,59481.0
2025-02-27 11:00:00,58.18,58.33,58.11,58.13,51630.0,57.7275,57.8764,57.6581,57.6779,51630.0
2025-02-27 11:10:00,58.14,58.38,58.13,58.34,50857.0,57.6878,57.926,57.6779,57.8863,50857.0
2025-02-27 11:20:00,58.36,58.37,58.04,58.07,54933.0,57.9061,57.916,57.5886,57.6184,54933.0
2025-02-27 11:30:00,58.05,58.32,58.02,58.16,63911.0,57.5985,57.8664,57.5688,57.7077,63911.0
2025-02-27 11:40:00,58.15,58.15,57.98,58.07,49618.0,57.6978,57.6978,57.5291,57.6184,49618.0
2025-02-27 11:50:00,58.09,58.12,57.94,57.95,47349.0,57.6382,57.668,57.4894,57.4993,47349.0
2025-02-27 12:00:00,57.95,58.01,57.9,57.96,37355.0,57.4993,57.5588,57.4497,57.5092,37355.0
2025-02-27 12:10:00,57.97,58.01,57.76,57.8,73317.0,57.5192,57.5588,57.3108,57.3505,73317.0
2025-02-27 12:20:00,57.78,58.14,57.76,58.13,52911.0,57.3306,57.6878,57.3108,57.6779,52911.0
2025-02-27 12:30:00,58.13,58.24,58.06,58.2,47873.0,57.6779,57.7871,57.6085,57.7474,47873.0
2025-02-27 12:40:00,58.2,58.2,57.92,57.95,38494.0,57.7474,57.7474,57.4695,57.4993,38494.0
2025-02-27 12:50:00,57.95,58.2,57.87,58.14,67922.0,57.4993,57.7474,57.4199,57.6878,67922.0
2025-02-27 13:00:00,58.14,58.39,58.14,58.38,102857.0,57.6878,57.9359,57.6878,57.926,102857.0
2025-02-27 13:10:00,58.37,58.52,58.36,58.52,162952.0,57.916,58.0649,57.9061,58.0649,162952.0
2025-02-27 13:20:00,58.51,58.8,58.48,58.75,102722.0,58.055,58.3427,58.0252,58.2931,102722.0
2025-02-27 13:30:00,58.75,58.9,58.69,58.9,113702.0,58.2931,58.4419,58.2336,58.4419,113702.0
2025-02-27 13:40:00,58.89,59.05,58.85,59.03,132373.0,58.432,58.5908,58.3923,58.5709,132373.0
2025-02-27 13:50:00,59.02,59.23,59.01,59.14,140431.0,58.561,58.7694,58.5511,58.6801,140431.0
2025-02-27 14:00:00,59.13,59.16,59.0,59.02,124806.0,58.6701,58.6999,58.5412,58.561,124806.0
2025-02-27 14:10:00,59.03,59.07,58.95,59.05,147517.0,58.5709,58.6106,58.4915,58.5908,147517.0
2025-02-27 14:20:00,59.05,59.06,58.85,58.89,176707.0,58.5908,58.6007,58.3923,58.432,176707.0
2025-02-27 14:30:00,58.9,58.9,58.39,58.44,222363.0,58.4419,58.4419,57.9359,57.9855,222363.0
2025-02-27 14:40:00,58.43,58.56,58.25,58.51,264119.0,57.9756,58.1046,57.797,58.055,264119.0
2025-02-27 14:50:00,58.5,58.61,58.38,58.41,68085.0,58.045,58.1542,57.926,57.9557,68085.0
2025-02-27 15:00:00,58.4,58.46,58.1,58.19,151074.0,57.9458,58.0053,57.6481,57.7374,151074.0
2025-02-27 15:10:00,58.2,58.28,57.78,57.79,311947.0,57.7474,57.8267,57.3306,57.3406,311947.0
2025-02-27 15:20:00,57.78,57.88,57.54,57.7,293863.0,57.3306,57.4299,57.0925,57.2513,293863.0
2025-02-27 15:30:00,57.66,57.8,57.46,57.46,361415.0,57.2116,57.3505,57.0131,57.0131,361415.0
2025-02-27 15:40:00,57.47,57.57,57.09,57.28,382511.0,57.023,57.1223,56.646,56.8345,382511.0
2025-02-27 15:50:00,57.28,57.56,56.7,57.1,1202496.0,56.8345,57.1123,56.259,56.6559,1202496.0
2025-02-28 09:30:00,57.2,57.4,56.6,57.07,204456.0,56.7551,56.9536,56.1598,56.6262,204456.0
2025-02-28 09:40:00,57.06,57.91,56.96,57.84,557542.0,56.6162,57.4596,56.517,57.3902,557542.0
2025-02-28 09:50:00,57.82,58.33,57.82,58.04,192715.0,57.3703,57.8764,57.3703,57.5886,192715.0
2025-02-28 10:00:00,58.0,58.29,57.97,58.21,111876.0,57.5489,57.8367,57.5192,57.7573,111876.0
2025-02-28 10:10:00,58.21,58.34,57.99,58.03,116989.0,57.7573,57.8863,57.539,57.5787,116989.0
2025-02-28 10:20:00,58.0,58.43,58.0,58.37,75363.0,57.5489,57.9756,57.5489,57.916,75363.0
2025-02-28 10:30:00,58.39,58.65,58.29,58.41,159193.0,57.9359,58.1939,57.8367,57.9557,159193.0
2025-02-28 10:40:00,58.4,58.59,58.25,58.34,336449.0,57.9458,58.1343,57.797,57.8863,336449.0
2025-02-28 10:50:00,58.34,58.54,58.31,58.39,80664.0,57.8863,58.0847,57.8565,57.9359,80664.0
2025-02-28 11:00:00,58.41,58.54,58.21,58.34,237847.0,57.9557,58.0847,57.7573,57.8863,237847.0
2025-02-28 11:10:00,58.33,58.44,58.11,58.41,86721.0,57.8764,57.9855,57.6581,57.9557,86721.0
2025-02-28 11:20:00,58.42,58.58,58.17,58.21,89211.0,57.9657,58.1244,57.7176,57.7573,89211.0
2025-02-28 11:30:00,58.17,58.5,58.13,58.4,186414.0,57.7176,58.045,57.6779,57.9458,186414.0
2025-02-28 11:40:00,58.4,58.55,58.39,58.48,35537.0,57.9458,58.0947,57.9359,58.0252,35537.0
2025-02-28 11:50:00,58.49,58.49,58.26,58.3,43446.0,58.0351,58.0351,57.8069,57.8466,43446.0
2025-02-28 12:00:00,58.28,58.3,58.03,58.1,28278.0,57.8267,57.8466,57.5787,57.6481,28278.0
2025-02-28 12:10:00,58.11,58.32,58.1,58.3,58238.0,57.6581,57.8664,57.6481,57.8466,58238.0
2025-02-28 12:20:00,58.3,58.36,58.12,58.3,98447.0,57.8466,57.9061,57.668,57.8466,98447.0
2025-02-28 12:30:00,58.3,58.39,58.2,58.38,105365.0,57.8466,57.9359,57.7474,57.926,105365.0
2025-02-28 12:40:00,58.39,58.43,58.0,58.0,255389.0,57.9359,57.9756,57.5489,57.5489,255389.0
2025-02-28 12:50:00,58.0,58.12,57.69,57.69,161643.0,57.5489,57.668,57.2413,57.2413,161643.0
2025-02-28 13:00:00,57.7,57.89,57.58,57.77,146375.0,57.2513,57.4398,57.1322,57.3207,146375.0
2025-02-28 13:10:00,57.77,57.85,57.44,57.48,123801.0,57.3207,57.4001,56.9933,57.033,123801.0
2025-02-28 13:20:00,57.5,57.62,57.35,57.62,77698.0,57.0528,57.1719,56.904,57.1719,77698.0
2025-02-28 13:30:00,57.61,57.77,57.49,57.71,172611.0,57.162,57.3207,57.0429,57.2612,172611.0
2025-02-28 13:40:00,57.71,57.96,57.46,57.87,61244.0,57.2612,57.5092,57.0131,57.4199,61244.0
2025-02-28 13:50:00,57.88,58.03,57.53,57.55,75666.0,57.4299,57.5787,57.0826,57.1024,75666.0
2025-02-28 14:00:00,57.52,57.77,57.52,57.74,79150.0,57.0727,57.3207,57.0727,57.2909,79150.0
2025-02-28 14:10:00,57.74,57.76,57.56,57.68,108164.0,57.2909,57.3108,57.1123,57.2314,108164.0
2025-02-28 14:20:00,57.7,57.81,57.49,57.77,165423.0,57.2513,57.3604,57.0429,57.3207,165423.0
2025-02-28 14:30:00,57.76,58.17,57.73,58.13,84245.0,57.3108,57.7176,57.281,57.6779,84245.0
2025-02-28 14:40:00,58.13,58.33,58.09,58.28,68647.0,57.6779,57.8764,57.6382,57.8267,68647.0
2025-02-28 14:50:00,58.27,58.31,58.11,58.23,81649.0,57.8168,57.8565,57.6581,57.7771,81649.0
2025-02-28 15:00:00,58.22,58.8,58.18,58.8,165115.0,57.7672,58.3427,57.7275,58.3427,165115.0
2025-02-28 15:10:00,58.8,58.84,58.65,58.79,191274.0,58.3427,58.3824,58.1939,58.3328,191274.0
2025-02-28 15:20:00,58.78,58.87,58.6,58.8,172858.0,58.3229,58.4122,58.1443,58.3427,172858.0
2025-02-28 15:30:00,58.79,58.8,58.31,58.54,227081.0,58.3328,58.3427,57.8565,58.0847,227081.0
2025-02-28 15:40:00,58.53,58.62,58.43,58.55,229580.0,58.0748,58.1641,57.9756,58.0947,229580.0
2025-02-28 15:50:00,58.54,58.92,58.3,58.9,1000715.0,58.0847,58.4618,57.8466,58.4419,1000715.0
2025-03-03 09:30:00,62.61,62.64,58.65,58.78,1173664.0,62.1231,62.1528,58.1939,58.3229,1173664.0
2025-03-03 09:40:00,58.79,58.94,57.53,57.88,479384.0,58.3328,58.4816,57.0826,57.4299,479384.0
2025-03-03 09:50:00,57.88,58.72,57.81,58.14,386549.0,57.4299,58.2633,57.3604,57.6878,386549.0
2025-03-03 10:00:00,58.09,59.29,57.7,59.07,286876.0,57.6382,58.8289,57.2513,58.6106,286876.0
2025-03-03 10:10:00,59.06,59.18,58.58,58.74,182638.0,58.6007,58.7198,58.1244,58.2832,182638.0
2025-03-03 10:20:00,58.77,59.44,58.74,59.44,127695.0,58.3129,58.9777,58.2832,58.9777,127695.0
2025-03-03 10:30:00,59.45,59.87,59.4,59.83,398019.0,58.9877,59.4044,58.938,59.3647,398019.0
2025-03-03 10:40:00,59.85,60.05,59.58,59.75,213657.0,59.3845,59.583,59.1166,59.2853,213657.0
2025-03-03 10:50:00,59.76,60.09,59.71,60.07,154190.0,59.2952,59.6227,59.2456,59.6028,154190.0
2025-03-03 11:00:00,60.08,60.42,60.02,60.11,224373.0,59.6128,59.9501,59.5532,59.6425,224373.0
2025-03-03 11:10:00,60.13,60.14,59.53,59.61,172661.0,59.6624,59.6723,59.067,59.1464,172661.0
2025-03-03 11:20:00,59.61,60.2,59.55,60.01,202973.0,59.1464,59.7318,59.0869,59.5433,202973.0
2025-03-03 11:30:00,60.04,60.1,59.72,59.96,203885.0,59.5731,59.6326,59.2556,59.4937,203885.0
2025-03-03 11:40:00,59.95,60.2,59.8,60.11,115438.0,59.4838,59.7318,59.3349,59.6425,115438.0
2025-03-03 11:50:00,60.13,60.61,60.11,60.55,116061.0,59.6624,60.1386,59.6425,60.0791,116061.0
2025-03-03 12:00:00,60.53,60.81,60.46,60.76,158102.0,60.0593,60.3371,59.9898,60.2875,158102.0
2025-03-03 12:10:00,60.76,60.98,60.67,60.84,327255.0,60.2875,60.5058,60.1982,60.3668,327255.0
2025-03-03 12:20:00,60.85,61.38,60.85,61.18,440958.0,60.3768,60.9026,60.3768,60.7042,440958.0
2025-03-03 12:30:00,61.21,61.33,60.93,61.07,167953.0,60.734,60.853,60.4561,60.5951,167953.0
2025-03-03 12:40:00,61.06,61.26,61.01,61.17,165854.0,60.5851,60.7836,60.5355,60.6943,165854.0
2025-03-03 12:50:00,61.17,61.27,60.78,60.96,231687.0,60.6943,60.7935,60.3073,60.4859,231687.0
2025-03-03 13:00:00,60.95,60.95,60.32,60.55,271781.0,60.476,60.476,59.8509,60.0791,271781.0
2025-03-03 13:10:00,60.54,60.55,60.04,60.36,248478.0,60.0692,60.0791,59.5731,59.8906,248478.0
2025-03-03 13:20:00,60.37,60.42,60.0,60.09,159033.0,59.9005,59.9501,59.5334,59.6227,159033.0
2025-03-03 13:30:00,60.1,60.3,60.05,60.12,198934.0,59.6326,59.831,59.583,59.6524,198934.0
2025-03-03 13:40:00,60.12,60.61,60.0,60.36,329798.0,59.6524,60.1386,59.5334,59.8906,329798.0
2025-03-03 13:50:00,60.36,60.51,60.27,60.41,168013.0,59.8906,60.0394,59.8013,59.9402,168013.0
2025-03-03 14:00:00,60.41,60.55,60.3,60.32,200736.0,59.9402,60.0791,59.831,59.8509,200736.0
2025-03-03 14:10:00,60.32,60.34,59.93,60.04,298129.0,59.8509,59.8707,59.4639,59.5731,298129.0
2025-03-03 14:20:00,60.03,60.27,60.02,60.03,235682.0,59.5631,59.8013,59.5532,59.5631,235682.0
2025-03-03 14:30:00,60.03,60.24,60.0,60.11,177744.0,59.5631,59.7715,59.5334,59.6425,177744.0
2025-03-03 14:40:00,60.12,60.43,60.02,60.04,234556.0,59.6524,59.96,59.5532,59.5731,234556.0
2025-03-03 14:50:00,60.03,60.08,59.29,59.3,267047.0,59.5631,59.6128,58.8289,58.8388,267047.0
2025-03-03 15:00:00,59.32,59.32,58.75,58.79,229340.0,58.8587,58.8587,58.2931,58.3328,229340.0
2025-03-03 15:10:00,58.79,58.86,58.38,58.39,248332.0,58.3328,58.4022,57.926,57.9359,248332.0
2025-03-03 15:20:00,58.37,58.44,57.74,57.79,273080.0,57.916,57.9855,57.2909,57.3406,273080.0
2025-03-03 15:30:00,57.8,57.93,57.36,57.52,281378.0,57.3505,57.4795,56.9139,57.0727,281378.0
2025-03-03 15:40:00,57.52,57.98,57.43,57.85,458306.0,57.0727,57.5291,56.9834,57.4001,458306.0
2025-03-03 15:50:00,57.84,58.02,57.59,57.96,1512152.0,57.3902,57.5688,57.1421,57.5092,1512152.0
2025-03-04 09:30:00,58.48,59.77,58.03,59.15,266414.0,58.0252,59.3052,57.5787,58.69,266414.0
2025-03-04 09:40:00,59.09,59.37,58.34,58.8,158895.0,58.6305,58.9083,57.8863,58.3427,158895.0
2025-03-04 09:50:00,58.8,59.13,58.53,58.54,127029.0,58.3427,58.6701,58.0748,58.0847,127029.0
2025-03-04 10:00:00,58.49,58.53,58.14,58.27,250376.0,58.0351,58.0748,57.6878,57.8168,250376.0
2025-03-04 10:10:00,58.27,58.45,57.97,58.2,101541.0,57.8168,57.9954,57.5192,57.7474,101541.0
2025-03-04 10:20:00,58.22,58.95,58.09,58.85,127858.0,57.7672,58.4915,57.6382,58.3923,127858.0
2025-03-04 10:30:00,58.84,59.03,58.72,58.79,95719.0,58.3824,58.5709,58.2633,58.3328,95719.0
2025-03-04 10:40:00,58.75,59.11,58.67,59.07,104948.0,58.2931,58.6503,58.2137,58.6106,104948.0
2025-03-04 10:50:00,59.1,59.13,58.81,59.04,80805.0,58.6404,58.6701,58.3526,58.5808,80805.0
2025-03-04 11:00:00,59.02,59.23,58.9,59.0,137847.0,58.561,58.7694,58.4419,58.5412,137847.0
2025-03-04 11:10:00,59.0,59.32,58.95,58.98,132729.0,58.5412,58.8587,58.4915,58.5213,132729.0
2025-03-04 11:20:00,59.0,59.16,58.55,58.64,88828.0,58.5412,58.6999,58.0947,58.184,88828.0
2025-03-04 11:30:00,58.67,58.91,58.61,58.73,165885.0,58.2137,58.4519,58.1542,58.2733,165885.0
2025-03-04 11:40:00,58.73,59.18,58.65,59.15,148429.0,58.2733,58.7198,58.1939,58.69,148429.0
2025-03-04 11:50:00,59.13,59.26,58.86,58.98,136102.0,58.6701,58.7991,58.4022,58.5213,136102.0
2025-03-04 12:00:00,58.99,59.2,58.89,59.2,164513.0,58.5312,58.7396,58.432,58.7396,164513.0
2025-03-04 12:10:00,59.19,59.24,58.53,58.55,400266.0,58.7297,58.7793,58.0748,58.0947,400266.0
2025-03-04 12:20:00,58.53,58.63,58.29,58.33,175586.0,58.0748,58.174,57.8367,57.8764,175586.0
2025-03-04 12:30:00,58.32,58.8,58.13,58.8,128105.0,57.8664,58.3427,57.6779,58.3427,128105.0
2025-03-04 12:40:00,58.78,59.0,58.47,58.88,205500.0,58.3229,58.5412,58.0153,58.4221,205500.0
2025-03-04 12:50:00,58.87,59.14,58.8,58.94,130891.0,58.4122,58.6801,58.3427,58.4816,130891.0
2025-03-04 13:00:00,58.92,59.13,58.83,59.05,97466.0,58.4618,58.6701,58.3725,58.5908,97466.0
2025-03-04 13:10:00,59.06,59.5,59.04,59.25,57906.0,58.6007,59.0373,58.5808,58.7892,57906.0
2025-03-04 13:20:00,59.26,59.36,59.14,59.2,69013.0,58.7991,58.8984,58.6801,58.7396,69013.0
2025-03-04 13:30:00,59.19,59.43,59.07,59.41,92738.0,58.7297,58.9678,58.6106,58.948,92738.0
2025-03-04 13:40:00,59.43,59.5,59.26,59.27,126845.0,58.9678,59.0373,58.7991,58.8091,126845.0
2025-03-04 13:50:00,59.25,59.45,59.14,59.17,68722.0,58.7892,58.9877,58.6801,58.7098,68722.0
2025-03-04 14:00:00,59.17,59.53,59.12,59.34,59151.0,58.7098,59.067,58.6602,58.8785,59151.0
2025-03-04 14:10:00,59.33,59.38,59.13,59.24,67933.0,58.8686,58.9182,58.6701,58.7793,67933.0
2025-03-04 14:20:00,59.22,59.54,59.2,59.37,196850.0,58.7594,59.077,58.7396,58.9083,196850.0
2025-03-04 14:30:00,59.38,59.67,59.32,59.57,155279.0,58.9182,59.2059,58.8587,59.1067,155279.0
2025-03-04 14:40:00,59.56,59.83,59.49,59.81,112390.0,59.0968,59.3647,59.0273,59.3449,112390.0
2025-03-04 14:50:00,59.8,59.93,59.63,59.73,88698.0,59.3349,59.4639,59.1663,59.2655,88698.0
2025-03-04 15:00:00,59.73,59.82,59.58,59.68,84898.0,59.2655,59.3548,59.1166,59.2159,84898.0
2025-03-04 15:10:00,59.67,59.9,59.66,59.89,124971.0,59.2059,59.4342,59.196,59.4242,124971.0
2025-03-04 15:20:00,59.89,60.29,59.88,60.06,169837.0,59.4242,59.8211,59.4143,59.5929,169837.0
2025-03-04 15:30:00,60.05,60.05,59.28,59.29,157747.0,59.583,59.583,58.819,58.8289,157747.0
2025-03-04 15:40:00,59.25,59.33,58.63,58.66,243426.0,58.7892,58.8686,58.174,58.2038,243426.0
2025-03-04 15:50:00,58.66,58.66,58.02,58.23,1426111.0,58.2038,58.2038,57.5688,57.7771,1426111.0
2025-03-05 09:30:00,58.7,58.74,57.87,58.44,156130.0,58.2435,58.2832,57.4199,57.9855,156130.0
2025-03-05 09:40:00,58.47,58.74,57.98,58.24,156584.0,58.0153,58.2832,57.5291,57.7871,156584.0
2025-03-05 09:50:00,58.19,58.49,57.99,58.0,105875.0,57.7374,58.0351,57.539,57.5489,105875.0
2025-03-05 10:00:00,58.02,58.5,57.85,58.35,87808.0,57.5688,58.045,57.4001,57.8962,87808.0
2025-03-05 10:10:00,58.33,58.37,57.6,57.66,65431.0,57.8764,57.916,57.152,57.2116,65431.0
2025-03-05 10:20:00,57.66,58.0,57.66,57.93,66981.0,57.2116,57.5489,57.2116,57.4795,66981.0
2025-03-05 10:30:00,57.95,58.14,57.67,58.11,58497.0,57.4993,57.6878,57.2215,57.6581,58497.0
2025-03-05 10:40:00,58.11,58.13,57.76,57.81,47252.0,57.6581,57.6779,57.3108,57.3604,47252.0
2025-03-05 10:50:00,57.82,57.99,57.62,57.62,36473.0,57.3703,57.539,57.1719,57.1719,36473.0
2025-03-05 11:00:00,57.64,57.7,57.5,57.55,46908.0,57.1917,57.2513,57.0528,57.1024,46908.0
2025-03-05 11:10:00,57.56,57.56,57.33,57.35,37657.0,57.1123,57.1123,56.8841,56.904,37657.0
2025-03-05 11:20:00,57.36,57.39,57.19,57.22,54601.0,56.9139,56.9437,56.7452,56.775,54601.0
2025-03-05 11:30:00,57.21,57.3,56.9,57.14,46786.0,56.7651,56.8544,56.4575,56.6956,46786.0
2025-03-05 11:40:00,57.13,57.38,57.11,57.3,45174.0,56.6857,56.9337,56.6658,56.8544,45174.0
2025-03-05 11:50:00,57.28,57.57,57.18,57.48,68200.0,56.8345,57.1223,56.7353,57.033,68200.0
2025-03-05 12:00:00,57.47,57.9,57.46,57.9,64221.0,57.023,57.4497,57.0131,57.4497,64221.0
2025-03-05 12:10:00,57.9,58.01,57.79,57.88,36372.0,57.4497,57.5588,57.3406,57.4299,36372.0
2025-03-05 12:20:00,57.86,58.13,57.86,58.13,40513.0,57.41,57.6779,57.41,57.6779,40513.0
2025-03-05 12:30:00,58.11,58.26,58.09,58.22,45898.0,57.6581,57.8069,57.6382,57.7672,45898.0
2025-03-05 12:40:00,58.25,58.3,58.01,58.16,57145.0,57.797,57.8466,57.5588,57.7077,57145.0
2025-03-05 12:50:00,58.16,58.38,58.14,58.36,36472.0,57.7077,57.926,57.6878,57.9061,36472.0
2025-03-05 13:00:00,58.35,58.49,57.98,58.07,72841.0,57.8962,58.0351,57.5291,57.6184,72841.0
2025-03-05 13:10:00,58.06,58.23,57.99,58.08,40474.0,57.6085,57.7771,57.539,57.6283,40474.0
2025-03-05 13:20:00,58.1,58.28,58.1,58.24,42499.0,57.6481,57.8267,57.6481,57.7871,42499.0
2025-03-05 13:30:00,58.22,58.3,58.05,58.29,46736.0,57.7672,57.8466,57.5985,57.8367,46736.0
2025-03-05 13:40:00,58.28,58.72,58.18,58.68,90160.0,57.8267,58.2633,57.7275,58.2236,90160.0
2025-03-05 13:50:00,58.7,58.83,58.68,58.78,52955.0,58.2435,58.3725,58.2236,58.3229,52955.0
2025-03-05 14:00:00,58.78,59.31,58.78,59.3,100279.0,58.3229,58.8487,58.3229,58.8388,100279.0
2025-03-05 14:10:00,59.3,59.6,59.2,59.25,96519.0,58.8388,59.1365,58.7396,58.7892,96519.0
2025-03-05 14:20:00,59.25,59.45,59.17,59.23,101131.0,58.7892,58.9877,58.7098,58.7694,101131.0
2025-03-05 14:30:00,59.24,59.59,59.24,59.42,105039.0,58.7793,59.1266,58.7793,58.9579,105039.0
2025-03-05 14:40:00,59.42,59.52,59.3,59.32,56042.0,58.9579,59.0571,58.8388,58.8587,56042.0
2025-03-05 14:50:00,59.32,59.48,59.3,59.37,58729.0,58.8587,59.0174,58.8388,58.9083,58729.0
2025-03-05 15:00:00,59.36,59.71,59.35,59.68,91062.0,58.8984,59.2456,58.8884,59.2159,91062.0
2025-03-05 15:10:00,59.67,59.76,59.38,59.5,89522.0,59.2059,59.2952,58.9182,59.0373,89522.0
2025-03-05 15:20:00,59.51,59.56,59.12,59.46,111676.0,59.0472,59.0968,58.6602,58.9976,111676.0
2025-03-05 15:30:00,59.45,59.75,59.38,59.66,137114.0,58.9877,59.2853,58.9182,59.196,137114.0
2025-03-05 15:40:00,59.65,59.78,59.59,59.67,149211.0,59.1861,59.3151,59.1266,59.2059,149211.0
2025-03-05 15:50:00,59.66,59.83,59.45,59.77,703790.0,59.196,59.3647,58.9877,59.3052,703790.0
2025-03-06 09:30:00,58.43,59.15,57.78,59.03,188078.0,57.9756,58.69,57.3306,58.5709,188078.0
2025-03-06 09:40:00,59.01,59.66,58.92,59.22,149404.0,58.5511,59.196,58.4618,58.7594,149404.0
2025-03-06 09:50:00,59.23,59.49,59.04,59.3,156936.0,58.7694,59.0273,58.5808,58.8388,156936.0
2025-03-06 10:00:00,59.29,59.83,59.18,59.77,225973.0,58.8289,59.3647,58.7198,59.3052,225973.0
2025-03-06 10:10:00,59.74,60.0,59.67,59.82,204455.0,59.2754,59.5334,59.2059,59.3548,204455.0
2025-03-06 10:20:00,59.82,60.01,59.53,59.93,163069.0,59.3548,59.5433,59.067,59.4639,163069.0
2025-03-06 10:30:00,59.94,60.03,59.65,59.7,83847.0,59.4738,59.5631,59.1861,59.2357,83847.0
2025-03-06 10:40:00,59.68,59.95,59.6,59.61,77919.0,59.2159,59.4838,59.1365,59.1464,77919.0
2025-03-06 10:50:00,59.63,59.63,59.19,59.43,147505.0,59.1663,59.1663,58.7297,58.9678,147505.0
2025-03-06 11:00:00,59.45,59.65,59.25,59.64,84014.0,58.9877,59.1861,58.7892,59.1762,84014.0
2025-03-06 11:10:00,59.64,59.73,59.5,59.5,65844.0,59.1762,59.2655,59.0373,59.0373,65844.0
2025-03-06 11:20:00,59.52,59.59,59.0,59.22,155610.0,59.0571,59.1266,58.5412,58.7594,155610.0
2025-03-06 11:30:00,59.2,59.44,58.96,58.97,149075.0,58.7396,58.9777,58.5015,58.5114,149075.0
2025-03-06 11:40:00,58.96,59.03,58.77,58.85,89148.0,58.5015,58.5709,58.3129,58.3923,89148.0
2025-03-06 11:50:00,58.85,58.85,58.63,58.64,69357.0,58.3923,58.3923,58.174,58.184,69357.0
2025-03-06 12:00:00,58.63,58.64,58.25,58.6,86735.0,58.174,58.184,57.797,58.1443,86735.0
2025-03-06 12:10:00,58.61,58.81,58.58,58.7,159426.0,58.1542,58.3526,58.1244,58.2435,159426.0
2025-03-06 12:20:00,58.72,58.95,58.41,58.48,88135.0,58.2633,58.4915,57.9557,58.0252,88135.0
2025-03-06 12:30:00,58.5,58.69,58.38,58.42,45707.0,58.045,58.2336,57.926,57.9657,45707.0
2025-03-06 12:40:00,58.42,58.51,57.92,57.98,89698.0,57.9657,58.055,57.4695,57.5291,89698.0
2025-03-06 12:50:00,57.98,58.28,57.88,58.23,73430.0,57.5291,57.8267,57.4299,57.7771,73430.0
2025-03-06 13:00:00,58.23,58.35,58.19,58.28,87368.0,57.7771,57.8962,57.7374,57.8267,87368.0
2025-03-06 13:10:00,58.3,58.65,58.21,58.6,76705.0,57.8466,58.1939,57.7573,58.1443,76705.0
2025-03-06 13:20:00,58.62,58.65,58.3,58.33,116484.0,58.1641,58.1939,57.8466,57.8764,116484.0
2025-03-06 13:30:00,58.33,58.46,58.22,58.23,44468.0,57.8764,58.0053,57.7672,57.7771,44468.0
2025-03-06 13:40:00,58.23,58.23,58.02,58.09,56454.0,57.7771,57.7771,57.5688,57.6382,56454.0
2025-03-06 13:50:00,58.11,58.43,58.11,58.35,81684.0,57.6581,57.9756,57.6581,57.8962,81684.0
2025-03-06 14:00:00,58.35,58.39,58.13,58.29,52029.0,57.8962,57.9359,57.6779,57.8367,52029.0
2025-03-06 14:10:00,58.31,58.39,58.0,58.09,60292.0,57.8565,57.9359,57.5489,57.6382,60292.0
2025-03-06 14:20:00,58.09,58.11,57.95,58.04,65877.0,57.6382,57.6581,57.4993,57.5886,65877.0
2025-03-06 14:30:00,58.03,58.28,58.01,58.11,162333.0,57.5787,57.8267,57.5588,57.6581,162333.0
2025-03-06 14:40:00,58.08,58.71,58.05,58.67,107690.0,57.6283,58.2534,57.5985,58.2137,107690.0
2025-03-06 14:50:00,58.69,58.98,58.16,58.22,95649.0,58.2336,58.5213,57.7077,57.7672,95649.0
2025-03-06 15:00:00,58.19,58.72,58.12,58.4,95756.0,57.7374,58.2633,57.668,57.9458,95756.0
2025-03-06 15:10:00,58.39,58.53,58.31,58.52,120009.0,57.9359,58.0748,57.8565,58.0649,120009.0
2025-03-06 15:20:00,58.51,58.64,58.1,58.61,242780.0,58.055,58.184,57.6481,58.1542,242780.0
2025-03-06 15:30:00,58.61,58.69,58.44,58.56,135983.0,58.1542,58.2336,57.9855,58.1046,135983.0
2025-03-06 15:40:00,58.55,58.61,58.34,58.53,167257.0,58.0947,58.1542,57.8863,58.0748,167257.0
2025-03-06 15:50:00,58.54,58.63,58.23,58.26,805704.0,58.0847,58.174,57.7771,57.8069,805704.0
2025-03-07 09:30:00,58.14,58.5,57.83,58.16,291039.0,57.6878,58.045,57.3802,57.7077,291039.0
2025-03-07 09:40:00,58.12,58.76,58.07,58.63,143511.0,57.668,58.303,57.6184,58.174,143511.0
2025-03-07 09:50:00,58.6,58.66,58.07,58.32,96141.0,58.1443,58.2038,57.6184,57.8664,96141.0
2025-03-07 10:00:00,58.28,59.0,58.08,58.86,62710.0,57.8267,58.5412,57.6283,58.4022,62710.0
2025-03-07 10:10:00,58.84,58.9,58.24,58.51,43959.0,58.3824,58.4419,57.7871,58.055,43959.0
2025-03-07 10:20:00,58.46,58.97,58.43,58.78,45901.0,58.0053,58.5114,57.9756,58.3229,45901.0
2025-03-07 10:30:00,58.75,58.75,57.94,57.98,106895.0,58.2931,58.2931,57.4894,57.5291,106895.0
2025-03-07 10:40:00,57.98,58.69,57.91,58.48,71122.0,57.5291,58.2336,57.4596,58.0252,71122.0
2025-03-07 10:50:00,58.5,58.5,58.16,58.26,56492.0,58.045,58.045,57.7077,57.8069,56492.0
2025-03-07 11:00:00,58.22,58.37,58.11,58.27,44979.0,57.7672,57.916,57.6581,57.8168,44979.0
2025-03-07 11:10:00,58.32,58.37,58.18,58.24,40718.0,57.8664,57.916,57.7275,57.7871,40718.0
2025-03-07 11:20:00,58.25,58.29,57.94,58.17,82488.0,57.797,57.8367,57.4894,57.7176,82488.0
2025-03-07 11:30:00,58.17,58.23,57.88,57.99,46780.0,57.7176,57.7771,57.4299,57.539,46780.0
2025-03-07 11:40:00,57.97,58.16,57.83,58.05,37002.0,57.5192,57.7077,57.3802,57.5985,37002.0
2025-03-07 11:50:00,58.02,58.35,57.95,58.35,95413.0,57.5688,57.8962,57.4993,57.8962,95413.0
2025-03-07 12:00:00,58.36,58.52,58.07,58.13,67459.0,57.9061,58.0649,57.6184,57.6779,67459.0
2025-03-07 12:10:00,58.14,58.16,57.96,58.05,117326.0,57.6878,57.7077,57.5092,57.5985,117326.0
2025-03-07 12:20:00,58.04,58.31,58.02,58.23,53999.0,57.5886,57.8565,57.5688,57.7771,53999.0
2025-03-07 12:30:00,58.21,58.82,58.14,58.66,56345.0,57.7573,58.3626,57.6878,58.2038,56345.0
2025-03-07 12:40:00,58.66,59.27,58.63,59.2,96939.0,58.2038,58.8091,58.174,58.7396,96939.0
2025-03-07 12:50:00,59.19,59.42,58.79,58.86,76972.0,58.7297,58.9579,58.3328,58.4022,76972.0
2025-03-07 13:00:00,58.81,59.42,58.81,59.11,57586.0,58.3526,58.9579,58.3526,58.6503,57586.0
2025-03-07 13:10:00,59.11,59.15,58.9,59.05,33872.0,58.6503,58.69,58.4419,58.5908,33872.0
2025-03-07 13:20:00,59.01,59.11,58.83,58.85,48377.0,58.5511,58.6503,58.3725,58.3923,48377.0
2025-03-07 13:30:00,58.85,59.14,58.76,59.13,153592.0,58.3923,58.6801,58.303,58.6701,153592.0
2025-03-07 13:40:00,59.11,59.22,58.96,59.13,67060.0,58.6503,58.7594,58.5015,58.6701,67060.0
2025-03-07 13:50:00,59.14,59.42,59.06,59.29,64277.0,58.6801,58.9579,58.6007,58.8289,64277.0
2025-03-07 14:00:00,59.3,59.45,59.21,59.29,64326.0,58.8388,58.9877,58.7495,58.8289,64326.0
2025-03-07 14:10:00,59.3,59.66,59.3,59.63,74949.0,58.8388,59.196,58.8388,59.1663,74949.0
2025-03-07 14:20:00,59.65,60.0,59.65,59.93,91793.0,59.1861,59.5334,59.1861,59.4639,91793.0
2025-03-07 14:30:00,59.93,60.03,59.81,59.96,128112.0,59.4639,59.5631,59.3449,59.4937,128112.0
2025-03-07 14:40:00,59.97,60.01,59.6,59.61,116296.0,59.5036,59.5433,59.1365,59.1464,116296.0
2025-03-07 14:50:00,59.6,59.88,59.56,59.68,103581.0,59.1365,59.4143,59.0968,59.2159,103581.0
2025-03-07 15:00:00,59.66,59.81,59.5,59.73,68512.0,59.196,59.3449,59.0373,59.2655,68512.0
2025-03-07 15:10:00,59.72,59.9,59.61,59.84,67791.0,59.2556,59.4342,59.1464,59.3746,67791.0
2025-03-07 15:20:00,59.84,59.93,59.72,59.89,96576.0,59.3746,59.4639,59.2556,59.4242,96576.0
2025-03-07 15:30:00,59.88,59.93,59.6,59.61,134811.0,59.4143,59.4639,59.1365,59.1464,134811.0
2025-03-07 15:40:00,59.6,59.87,59.37,59.86,122863.0,59.1365,59.4044,58.9083,59.3945,122863.0
2025-03-07 15:50:00,59.84,59.95,59.62,59.78,676754.0,59.3746,59.4838,59.1563,59.3151,676754.0
2025-03-10 09:30:00,57.96,58.06,56.82,56.96,367738.0,57.5092,57.6085,56.3781,56.517,367738.0
2025-03-10 09:40:00,56.91,57.42,56.87,57.18,115722.0,56.4674,56.9734,56.4277,56.7353,115722.0
2025-03-10 09:50:00,57.18,57.3,56.87,57.06,116605.0,56.7353,56.8544,56.4277,56.6162,116605.0
2025-03-10 10:00:00,57.06,57.07,56.08,56.12,238264.0,56.6162,56.6262,55.6439,55.6835,238264.0
2025-03-10 10:10:00,56.1,56.39,55.85,55.86,191317.0,55.6637,55.9514,55.4156,55.4256,191317.0
2025-03-10 10:20:00,55.87,55.96,55.37,55.56,174565.0,55.4355,55.5248,54.9394,55.1279,174565.0
2025-03-10 10:30:00,55.55,56.16,55.37,56.0,136308.0,55.118,55.7232,54.9394,55.5645,136308.0
2025-03-10 10:40:00,56.0,56.07,55.64,55.71,166239.0,55.5645,55.6339,55.2073,55.2767,166239.0
2025-03-10 10:50:00,55.71,55.75,55.06,55.17,112459.0,55.2767,55.3164,54.6318,54.7409,112459.0
2025-03-10 11:00:00,55.2,55.51,55.05,55.12,193548.0,54.7707,55.0783,54.6219,54.6913,193548.0
2025-03-10 11:10:00,55.12,55.42,55.09,55.12,105831.0,54.6913,54.989,54.6616,54.6913,105831.0
2025-03-10 11:20:00,55.12,55.18,54.95,55.02,116194.0,54.6913,54.7509,54.5226,54.5921,116194.0
2025-03-10 11:30:00,55.0,55.5,55.0,55.06,187659.0,54.5723,55.0684,54.5723,54.6318,187659.0
2025-03-10 11:40:00,55.06,55.14,54.69,54.93,102344.0,54.6318,54.7112,54.2647,54.5028,102344.0
2025-03-10 11:50:00,54.95,55.01,54.67,54.75,105544.0,54.5226,54.5822,54.2448,54.3242,105544.0
2025-03-10 12:00:00,54.73,55.09,54.7,54.71,89791.0,54.3044,54.6616,54.2746,54.2845,89791.0
2025-03-10 12:10:00,54.72,54.74,54.54,54.56,92272.0,54.2944,54.3143,54.1158,54.1357,92272.0
2025-03-10 12:20:00,54.56,54.72,54.52,54.61,81863.0,54.1357,54.2944,54.096,54.1853,81863.0
2025-03-10 12:30:00,54.62,54.77,54.41,54.49,124950.0,54.1952,54.344,53.9868,54.0662,124950.0
2025-03-10 12:40:00,54.49,54.86,54.47,54.53,140867.0,54.0662,54.4333,54.0464,54.1059,140867.0
2025-03-10 12:50:00,54.54,54.71,54.25,54.29,131584.0,54.1158,54.2845,53.8281,53.8678,131584.0
2025-03-10 13:00:00,54.29,54.31,53.86,53.87,126233.0,53.8678,53.8876,53.4411,53.451,126233.0
2025-03-10 13:10:00,53.86,54.01,53.8,53.96,192315.0,53.4411,53.59,53.3816,53.5403,192315.0
2025-03-10 13:20:00,53.95,54.2,53.92,53.94,163845.0,53.5304,53.7785,53.5007,53.5205,163845.0
2025-03-10 13:30:00,53.92,53.95,53.71,53.87,134905.0,53.5007,53.5304,53.2923,53.451,134905.0
2025-03-10 13:40:00,53.86,53.88,53.52,53.71,156546.0,53.4411,53.461,53.1038,53.2923,156546.0
2025-03-10 13:50:00,53.72,53.84,53.59,53.77,143718.0,53.3022,53.4213,53.1732,53.3518,143718.0
2025-03-10 14:00:00,53.77,53.91,53.68,53.84,164986.0,53.3518,53.4907,53.2625,53.4213,164986.0
2025-03-10 14:10:00,53.84,54.11,53.73,53.76,169635.0,53.4213,53.6892,53.3121,53.3419,169635.0
2025-03-10 14:20:00,53.76,53.93,53.46,53.48,182246.0,53.3419,53.5106,53.0442,53.0641,182246.0
2025-03-10 14:30:00,53.49,53.65,53.29,53.34,183379.0,53.074,53.2328,52.8756,52.9252,183379.0
2025-03-10 14:40:00,53.35,53.4,53.18,53.19,156587.0,52.9351,52.9847,52.7664,52.7763,156587.0
2025-03-10 14:50:00,53.17,53.38,53.14,53.18,322850.0,52.7565,52.9649,52.7267,52.7664,322850.0
2025-03-10 15:00:00,53.17,53.33,52.94,52.95,320950.0,52.7565,52.9152,52.5283,52.5382,320950.0
2025-03-10 15:10:00,52.95,53.26,52.92,53.2,313044.0,52.5382,52.8458,52.5084,52.7863,313044.0
2025-03-10 15:20:00,53.2,53.79,53.1,53.29,352183.0,52.7863,53.3717,52.687,52.8756,352183.0
2025-03-10 15:30:00,53.28,53.86,53.27,53.77,413455.0,52.8656,53.4411,52.8557,53.3518,413455.0
2025-03-10 15:40:00,53.75,53.85,53.38,53.39,527384.0,53.332,53.4312,52.9649,52.9748,527384.0
2025-03-10 15:50:00,53.4,53.52,52.8,53.49,1913472.0,52.9847,53.1038,52.3894,53.074,1913472.0
2025-03-11 09:30:00,54.19,54.4,53.56,54.02,292460.0,53.7686,53.9769,53.1435,53.5999,292460.0
2025-03-11 09:40:00,53.96,53.98,53.18,53.47,127556.0,53.5403,53.5602,52.7664,53.0542,127556.0
2025-03-11 09:50:00,53.47,53.64,53.2,53.48,103317.0,53.0542,53.2228,52.7863,53.0641,103317.0
2025-03-11 10:00:00,53.46,53.88,53.03,53.43,170999.0,53.0442,53.461,52.6176,53.0145,170999.0
2025-03-11 10:10:00,53.41,53.58,53.21,53.45,249478.0,52.9946,53.1633,52.7962,53.0343,249478.0
2025-03-11 10:20:00,53.41,53.42,52.76,52.78,139492.0,52.9946,53.0045,52.3497,52.3695,139492.0
2025-03-11 10:30:00,52.78,52.94,51.8,51.88,232972.0,52.3695,52.5283,51.3971,51.4765,232972.0
2025-03-11 10:40:00,51.88,52.06,51.65,51.84,169973.0,51.4765,51.6551,51.2483,51.4368,169973.0
2025-03-11 10:50:00,51.85,51.91,51.63,51.69,122688.0,51.4468,51.5063,51.2285,51.288,122688.0
2025-03-11 11:00:00,51.68,52.07,51.48,52.0,121947.0,51.2781,51.665,51.0796,51.5956,121947.0
2025-03-11 11:10:00,51.99,52.22,51.92,52.12,74684.0,51.5857,51.8139,51.5162,51.7147,74684.0
2025-03-11 11:20:00,52.11,52.15,51.81,51.82,81123.0,51.7047,51.7444,51.4071,51.417,81123.0
2025-03-11 11:30:00,51.81,52.06,51.72,51.86,57702.0,51.4071,51.6551,51.3178,51.4567,57702.0
2025-03-11 11:40:00,51.89,51.97,51.67,51.9,65728.0,51.4864,51.5658,51.2682,51.4964,65728.0
2025-03-11 11:50:00,51.92,52.01,51.67,51.68,59207.0,51.5162,51.6055,51.2682,51.2781,59207.0
2025-03-11 12:00:00,51.68,51.68,51.36,51.37,76626.0,51.2781,51.2781,50.9606,50.9705,76626.0
2025-03-11 12:10:00,51.38,51.42,51.16,51.26,64056.0,50.9804,51.0201,50.7621,50.8613,64056.0
2025-03-11 12:20:00,51.27,51.48,51.23,51.42,40722.0,50.8713,51.0796,50.8316,51.0201,40722.0
2025-03-11 12:30:00,51.42,51.61,51.4,51.58,81939.0,51.0201,51.2086,51.0003,51.1789,81939.0
2025-03-11 12:40:00,51.6,51.73,51.53,51.58,81504.0,51.1987,51.3277,51.1292,51.1789,81504.0
2025-03-11 12:50:00,51.57,51.58,51.13,51.25,82973.0,51.1689,51.1789,50.7324,50.8514,82973.0
2025-03-11 13:00:00,51.24,51.26,51.08,51.16,85204.0,50.8415,50.8613,50.6827,50.7621,85204.0
2025-03-11 13:10:00,51.17,51.27,51.07,51.21,69069.0,50.772,50.8713,50.6728,50.8117,69069.0
2025-03-11 13:20:00,51.2,51.34,51.06,51.1,91373.0,50.8018,50.9407,50.6629,50.7026,91373.0
2025-03-11 13:30:00,51.09,51.47,51.08,51.45,92251.0,50.6927,51.0697,50.6827,51.0499,92251.0
2025-03-11 13:40:00,51.46,51.79,51.42,51.62,92854.0,51.0598,51.3872,51.0201,51.2185,92854.0
2025-03-11 13:50:00,51.61,51.7,51.39,51.55,63550.0,51.2086,51.2979,50.9903,51.1491,63550.0
2025-03-11 14:00:00,51.55,52.05,51.55,51.95,87801.0,51.1491,51.6452,51.1491,51.546,87801.0
2025-03-11 14:10:00,51.96,52.2,51.95,52.2,60742.0,51.5559,51.794,51.546,51.794,60742.0
2025-03-11 14:20:00,52.18,52.43,52.16,52.33,90243.0,51.7742,52.0222,51.7543,51.923,90243.0
2025-03-11 14:30:00,52.35,52.77,52.27,52.75,98602.0,51.9429,52.3596,51.8635,52.3398,98602.0
2025-03-11 14:40:00,52.74,53.24,52.73,53.02,113265.0,52.3298,52.8259,52.3199,52.6077,113265.0
2025-03-11 14:50:00,53.03,53.19,52.89,52.95,102337.0,52.6176,52.7763,52.4787,52.5382,102337.0
2025-03-11 15:00:00,52.94,53.19,52.69,53.1,87348.0,52.5283,52.7763,52.2802,52.687,87348.0
2025-03-11 15:10:00,53.08,53.08,52.71,52.77,89660.0,52.6672,52.6672,52.3001,52.3596,89660.0
2025-03-11 15:20:00,52.77,52.96,52.63,52.78,101525.0,52.3596,52.5481,52.2207,52.3695,101525.0
2025-03-11 15:30:00,52.78,52.86,52.62,52.63,117046.0,52.3695,52.4489,52.2108,52.2207,117046.0
2025-03-11 15:40:00,52.62,52.64,52.38,52.55,212194.0,52.2108,52.2306,51.9726,52.1413,212194.0
2025-03-11 15:50:00,52.55,52.55,52.16,52.17,637764.0,52.1413,52.1413,51.7543,51.7643,637764.0
2025-03-12 09:30:00,52.58,53.16,52.51,53.04,160080.0,52.1711,52.7466,52.1016,52.6275,160080.0
2025-03-12 09:40:00,53.07,53.34,52.68,52.78,83698.0,52.6573,52.9252,52.2703,52.3695,83698.0
2025-03-12 09:50:00,52.8,53.01,52.43,52.91,96556.0,52.3894,52.5977,52.0222,52.4985,96556.0
2025-03-12 10:00:00,52.9,53.06,52.69,52.83,93965.0,52.4886,52.6473,52.2802,52.4191,93965.0
2025-03-12 10:10:00,52.85,52.98,52.69,52.87,82729.0,52.439,52.568,52.2802,52.4588,82729.0
2025-03-12 10:20:00,52.9,53.01,52.63,52.63,56680.0,52.4886,52.5977,52.2207,52.2207,56680.0
2025-03-12 10:30:00,52.66,52.66,51.84,51.84,91250.0,52.2505,52.2505,51.4368,51.4368,91250.0
2025-03-12 10:40:00,51.85,51.99,51.75,51.91,81458.0,51.4468,51.5857,51.3475,51.5063,81458.0
2025-03-12 10:50:00,51.94,52.21,51.84,51.86,51030.0,51.5361,51.804,51.4368,51.4567,51030.0
2025-03-12 11:00:00,51.87,52.05,51.78,51.92,81699.0,51.4666,51.6452,51.3773,51.5162,81699.0
2025-03-12 11:10:00,51.93,52.01,51.75,51.88,64118.0,51.5261,51.6055,51.3475,51.4765,64118.0
2025-03-12 11:20:00,51.87,52.16,51.87,52.06,41433.0,51.4666,51.7543,51.4666,51.6551,41433.0
2025-03-12 11:30:00,52.09,52.39,52.06,52.35,41020.0,51.6849,51.9826,51.6551,51.9429,41020.0
2025-03-12 11:40:00,52.34,52.56,52.27,52.49,40483.0,51.9329,52.1512,51.8635,52.0818,40483.0
2025-03-12 11:50:00,52.51,52.55,52.2,52.4,43219.0,52.1016,52.1413,51.794,51.9925,43219.0
2025-03-12 12:00:00,52.39,52.54,52.29,52.51,57633.0,51.9826,52.1314,51.8833,52.1016,57633.0
2025-03-12 12:10:00,52.51,52.68,52.41,52.55,68222.0,52.1016,52.2703,52.0024,52.1413,68222.0
2025-03-12 12:20:00,52.55,52.6,52.38,52.44,59273.0,52.1413,52.1909,51.9726,52.0322,59273.0
2025-03-12 12:30:00,52.45,52.54,52.44,52.44,33100.0,52.0421,52.1314,52.0322,52.0322,33100.0
2025-03-12 12:40:00,52.44,52.52,52.22,52.51,45374.0,52.0322,52.1115,51.8139,52.1016,45374.0
2025-03-12 12:50:00,52.53,52.57,52.19,52.2,51062.0,52.1215,52.1612,51.7841,51.794,51062.0
2025-03-12 13:00:00,52.22,52.33,52.16,52.32,39069.0,51.8139,51.923,51.7543,51.9131,39069.0
2025-03-12 13:10:00,52.32,52.38,52.23,52.34,35325.0,51.9131,51.9726,51.8238,51.9329,35325.0
2025-03-12 13:20:00,52.35,52.53,52.32,52.48,52179.0,51.9429,52.1215,51.9131,52.0719,52179.0
2025-03-12 13:30:00,52.48,52.58,52.46,52.53,60065.0,52.0719,52.1711,52.052,52.1215,60065.0
2025-03-12 13:40:00,52.54,52.61,52.47,52.47,75022.0,52.1314,52.2008,52.0619,52.0619,75022.0
2025-03-12 13:50:00,52.48,52.48,52.03,52.04,38798.0,52.0719,52.0719,51.6254,51.6353,38798.0
2025-03-12 14:00:00,52.04,52.26,52.02,52.07,59025.0,51.6353,51.8536,51.6154,51.665,59025.0
2025-03-12 14:10:00,52.08,52.21,52.08,52.13,37191.0,51.675,51.804,51.675,51.7246,37191.0
2025-03-12 14:20:00,52.13,52.21,52.02,52.18,50853.0,51.7246,51.804,51.6154,51.7742,50853.0
2025-03-12 14:30:00,52.19,52.32,52.16,52.27,51816.0,51.7841,51.9131,51.7543,51.8635,51816.0
2025-03-12 14:40:00,52.27,52.4,52.26,52.35,44521.0,51.8635,51.9925,51.8536,51.9429,44521.0
2025-03-12 14:50:00,52.35,52.38,52.23,52.31,55515.0,51.9429,51.9726,51.8238,51.9032,55515.0
2025-03-12 15:00:00,52.3,52.37,52.09,52.34,75587.0,51.8933,51.9627,51.6849,51.9329,75587.0
2025-03-12 15:10:00,52.33,52.35,52.19,52.29,64998.0,51.923,51.9429,51.7841,51.8833,64998.0
2025-03-12 15:20:00,52.3,52.32,52.07,52.1,101478.0,51.8933,51.9131,51.665,51.6948,101478.0
2025-03-12 15:30:00,52.09,52.13,51.82,51.91,111117.0,51.6849,51.7246,51.417,51.5063,111117.0
2025-03-12 15:40:00,51.91,51.91,51.76,51.87,112220.0,51.5063,51.5063,51.3575,51.4666,112220.0
2025-03-12 15:50:00,51.86,52.02,51.64,51.94,564879.0,51.4567,51.6154,51.2384,51.5361,564879.0
2025-03-13 09:30:00,51.54,52.78,51.54,52.72,102307.0,51.1392,52.3695,51.1392,52.31,102307.0
2025-03-13 09:40:00,52.68,53.06,52.6,52.93,86069.0,52.2703,52.6473,52.1909,52.5184,86069.0
2025-03-13 09:50:00,52.89,53.0,52.32,52.44,120787.0,52.4787,52.5878,51.9131,52.0322,120787.0
2025-03-13 10:00:00,52.41,53.05,52.16,52.98,116767.0,52.0024,52.6374,51.7543,52.568,116767.0
2025-03-13 10:10:00,52.97,53.51,52.94,53.45,91022.0,52.558,53.0938,52.5283,53.0343,91022.0
2025-03-13 10:20:00,53.46,53.49,52.85,52.9,94564.0,53.0442,53.074,52.439,52.4886,94564.0
2025-03-13 10:30:00,52.9,53.04,52.65,52.77,93499.0,52.4886,52.6275,52.2405,52.3596,93499.0
2025-03-13 10:40:00,52.78,52.93,52.68,52.74,42152.0,52.3695,52.5184,52.2703,52.3298,42152.0
2025-03-13 10:50:00,52.76,52.83,52.59,52.68,64920.0,52.3497,52.4191,52.181,52.2703,64920.0
2025-03-13 11:00:00,52.7,52.83,52.52,52.55,46196.0,52.2901,52.4191,52.1115,52.1413,46196.0
2025-03-13 11:10:00,52.57,52.67,52.49,52.65,45478.0,52.1612,52.2604,52.0818,52.2405,45478.0
2025-03-13 11:20:00,52.64,52.69,52.55,52.61,107448.0,52.2306,52.2802,52.1413,52.2008,107448.0
2025-03-13 11:30:00,52.61,52.68,52.12,52.13,63344.0,52.2008,52.2703,51.7147,51.7246,63344.0
2025-03-13 11:40:00,52.14,52.37,52.05,52.31,62360.0,51.7345,51.9627,51.6452,51.9032,62360.0
2025-03-13 11:50:00,52.33,52.33,52.11,52.22,50926.0,51.923,51.923,51.7047,51.8139,50926.0
2025-03-13 12:00:00,52.22,52.47,52.2,52.44,73336.0,51.8139,52.0619,51.794,52.0322,73336.0
2025-03-13 12:10:00,52.43,52.43,52.21,52.3,65315.0,52.0222,52.0222,51.804,51.8933,65315.0
2025-03-13 12:20:00,52.3,52.38,52.24,52.25,74775.0,51.8933,51.9726,51.8337,51.8436,74775.0
2025-03-13 12:30:00,52.24,52.57,52.19,52.54,64490.0,51.8337,52.1612,51.7841,52.1314,64490.0
2025-03-13 12:40:00,52.53,52.57,52.06,52.19,82367.0,52.1215,52.1612,51.6551,51.7841,82367.0
2025-03-13 12:50:00,52.18,52.32,52.05,52.13,72779.0,51.7742,51.9131,51.6452,51.7246,72779.0
2025-03-13 13:00:00,52.12,52.19,52.05,52.05,43209.0,51.7147,51.7841,51.6452,51.6452,43209.0
2025-03-13 13:10:00,52.06,52.06,51.58,51.62,50357.0,51.6551,51.6551,51.1789,51.2185,50357.0
2025-03-13 13:20:00,51.61,51.68,51.43,51.51,97243.0,51.2086,51.2781,51.03,51.1094,97243.0
2025-03-13 13:30:00,51.48,51.56,51.38,51.39,46417.0,51.0796,51.159,50.9804,50.9903,46417.0
2025-03-13 13:40:00,51.38,51.46,51.32,51.37,55992.0,50.9804,51.0598,50.9209,50.9705,55992.0
2025-03-13 13:50:00,51.38,51.67,51.37,51.52,67653.0,50.9804,51.2682,50.9705,51.1193,67653.0
2025-03-13 14:00:00,51.52,51.95,51.52,51.91,52766.0,51.1193,51.546,51.1193,51.5063,52766.0
2025-03-13 14:10:00,51.91,52.2,51.91,52.13,72808.0,51.5063,51.794,51.5063,51.7246,72808.0
2025-03-13 14:20:00,52.12,52.33,52.06,52.29,88457.0,51.7147,51.923,51.6551,51.8833,88457.0
2025-03-13 14:30:00,52.3,52.31,52.19,52.26,40120.0,51.8933,51.9032,51.7841,51.8536,40120.0
2025-03-13 14:40:00,52.26,52.34,52.19,52.34,51487.0,51.8536,51.9329,51.7841,51.9329,51487.0
2025-03-13 14:50:00,52.35,52.39,52.23,52.36,69778.0,51.9429,51.9826,51.8238,51.9528,69778.0
2025-03-13 15:00:00,52.35,52.47,52.1,52.2,55024.0,51.9429,52.0619,51.6948,51.794,55024.0
2025-03-13 15:10:00,52.19,52.37,52.14,52.25,60249.0,51.7841,51.9627,51.7345,51.8436,60249.0
2025-03-13 15:20:00,52.25,52.25,51.87,51.94,64125.0,51.8436,51.8436,51.4666,51.5361,64125.0
2025-03-13 15:30:00,51.97,52.0,51.69,51.69,98972.0,51.5658,51.5956,51.288,51.288,98972.0
2025-03-13 15:40:00,51.7,51.8,51.67,51.7,126053.0,51.2979,51.3971,51.2682,51.2979,126053.0
2025-03-13 15:50:00,51.68,51.93,51.42,51.92,493191.0,51.2781,51.5261,51.0201,51.5162,493191.0
2025-03-14 09:30:00,52.72,53.31,52.5,52.98,112921.0,52.31,52.8954,52.0917,52.568,112921.0
2025-03-14 09:40:00,53.0,53.12,52.88,53.05,80283.0,52.5878,52.7069,52.4687,52.6374,80283.0
2025-03-14 09:50:00,53.05,53.09,52.62,52.68,96283.0,52.6374,52.6771,52.2108,52.2703,96283.0
2025-03-14 10:00:00,52.66,52.92,52.3,52.67,144764.0,52.2505,52.5084,51.8933,52.2604,144764.0
2025-03-14 10:10:00,52.68,52.7,52.34,52.36,105221.0,52.2703,52.2901,51.9329,51.9528,105221.0
2025-03-14 10:20:00,52.36,52.58,52.28,52.44,109396.0,51.9528,52.1711,51.8734,52.0322,109396.0
2025-03-14 10:30:00,52.45,52.68,52.39,52.68,65773.0,52.0421,52.2703,51.9826,52.2703,65773.0
2025-03-14 10:40:00,52.68,52.68,52.47,52.52,35464.0,52.2703,52.2703,52.0619,52.1115,35464.0
2025-03-14 10:50:00,52.52,52.79,52.52,52.79,34187.0,52.1115,52.3794,52.1115,52.3794,34187.0
2025-03-14 11:00:00,52.8,52.87,52.64,52.68,87936.0,52.3894,52.4588,52.2306,52.2703,87936.0
2025-03-14 11:10:00,52.69,52.79,52.6,52.77,81535.0,52.2802,52.3794,52.1909,52.3596,81535.0
2025-03-14 11:20:00,52.77,52.92,52.75,52.84,85658.0,52.3596,52.5084,52.3398,52.4291,85658.0
2025-03-14 11:30:00,52.85,52.99,52.79,52.83,114591.0,52.439,52.5779,52.3794,52.4191,114591.0
2025-03-14 11:40:00,52.83,52.96,52.8,52.91,56251.0,52.4191,52.5481,52.3894,52.4985,56251.0
2025-03-14 11:50:00,52.91,53.03,52.83,52.98,82831.0,52.4985,52.6176,52.4191,52.568,82831.0
2025-03-14 12:00:00,52.98,53.06,52.92,52.95,55453.0,52.568,52.6473,52.5084,52.5382,55453.0
2025-03-14 12:10:00,52.95,52.96,52.75,52.75,79661.0,52.5382,52.5481,52.3398,52.3398,79661.0
2025-03-14 12:20:00,52.76,52.93,52.76,52.88,63288.0,52.3497,52.5184,52.3497,52.4687,63288.0
2025-03-14 12:30:00,52.87,53.29,52.86,53.13,88722.0,52.4588,52.8756,52.4489,52.7168,88722.0
2025-03-14 12:40:00,53.12,53.4,53.11,53.39,53965.0,52.7069,52.9847,52.697,52.9748,53965.0
2025-03-14 12:50:00,53.39,53.5,53.39,53.42,59597.0,52.9748,53.0839,52.9748,53.0045,59597.0
2025-03-14 13:00:00,53.41,53.55,53.34,53.4,73816.0,52.9946,53.1335,52.9252,52.9847,73816.0
2025-03-14 13:10:00,53.4,53.41,53.25,53.28,61902.0,52.9847,52.9946,52.8359,52.8656,61902.0
2025-03-14 13:20:00,53.26,53.27,53.03,53.1,55971.0,52.8458,52.8557,52.6176,52.687,55971.0
2025-03-14 13:30:00,53.1,53.21,53.08,53.21,77459.0,52.687,52.7962,52.6672,52.7962,77459.0
2025-03-14 13:40:00,53.22,53.22,53.06,53.08,62081.0,52.8061,52.8061,52.6473,52.6672,62081.0
2025-03-14 13:50:00,53.08,53.17,52.99,53.0,46583.0,52.6672,52.7565,52.5779,52.5878,46583.0
2025-03-14 14:00:00,53.0,53.2,52.98,53.19,118188.0,52.5878,52.7863,52.568,52.7763,118188.0
2025-03-14 14:10:00,53.18,53.25,53.13,53.18,74732.0,52.7664,52.8359,52.7168,52.7664,74732.0
2025-03-14 14:20:00,53.17,53.25,53.13,53.15,74413.0,52.7565,52.8359,52.7168,52.7366,74413.0
2025-03-14 14:30:00,53.16,53.38,53.16,53.35,76405.0,52.7466,52.9649,52.7466,52.9351,76405.0
2025-03-14 14:40:00,53.34,53.48,53.24,53.42,201175.0,52.9252,53.0641,52.8259,53.0045,201175.0
2025-03-14 14:50:00,53.42,53.46,53.31,53.4,73375.0,53.0045,53.0442,52.8954,52.9847,73375.0
2025-03-14 15:00:00,53.39,53.49,53.36,53.48,76895.0,52.9748,53.074,52.945,53.0641,76895.0
2025-03-14 15:10:00,53.48,53.59,53.46,53.57,75565.0,53.0641,53.1732,53.0442,53.1534,75565.0
2025-03-14 15:20:00,53.56,53.62,53.46,53.46,124579.0,53.1435,53.203,53.0442,53.0442,124579.0
2025-03-14 15:30:00,53.47,53.5,53.16,53.16,114480.0,53.0542,53.0839,52.7466,52.7466,114480.0
2025-03-14 15:40:00,53.14,53.21,53.05,53.07,130317.0,52.7267,52.7962,52.6374,52.6573,130317.0
2025-03-14 15:50:00,53.06,53.59,53.02,53.49,683542.0,52.6473,53.1732,52.6077,53.074,683542.0
2025-03-17 09:30:00,53.64,54.95,53.62,54.35,135088.0,53.2228,54.5226,53.203,53.9273,135088.0
2025-03-17 09:40:00,54.32,54.6,53.95,54.29,78313.0,53.8975,54.1754,53.5304,53.8678,78313.0
2025-03-17 09:50:00,54.29,54.29,54.0,54.05,43303.0,53.8678,53.8678,53.58,53.6296,43303.0
2025-03-17 10:00:00,54.03,54.18,53.95,54.12,71291.0,53.6098,53.7586,53.5304,53.6991,71291.0
2025-03-17 10:10:00,54.12,54.25,53.97,54.2,64875.0,53.6991,53.8281,53.5503,53.7785,64875.0
2025-03-17 10:20:00,54.19,54.37,54.04,54.07,58611.0,53.7686,53.9472,53.6197,53.6495,58611.0
2025-03-17 10:30:00,54.05,54.11,53.89,54.1,127819.0,53.6296,53.6892,53.4709,53.6793,127819.0
2025-03-17 10:40:00,54.09,54.18,54.04,54.15,35294.0,53.6693,53.7586,53.6197,53.7289,35294.0
2025-03-17 10:50:00,54.16,54.16,53.86,53.95,28715.0,53.7388,53.7388,53.4411,53.5304,28715.0
2025-03-17 11:00:00,53.97,54.11,53.88,54.04,26621.0,53.5503,53.6892,53.461,53.6197,26621.0
2025-03-17 11:10:00,54.11,54.23,54.07,54.22,30097.0,53.6892,53.8082,53.6495,53.7983,30097.0
2025-03-17 11:20:00,54.23,54.27,54.1,54.13,38704.0,53.8082,53.8479,53.6793,53.709,38704.0
2025-03-17 11:30:00,54.12,54.19,53.98,54.03,26000.0,53.6991,53.7686,53.5602,53.6098,26000.0
2025-03-17 11:40:00,54.03,54.3,54.03,54.28,33670.0,53.6098,53.8777,53.6098,53.8579,33670.0
2025-03-17 11:50:00,54.28,54.29,54.18,54.21,29970.0,53.8579,53.8678,53.7586,53.7884,29970.0
2025-03-17 12:00:00,54.22,54.31,54.09,54.3,27410.0,53.7983,53.8876,53.6693,53.8777,27410.0
2025-03-17 12:10:00,54.32,54.33,54.16,54.22,28355.0,53.8975,53.9075,53.7388,53.7983,28355.0
2025-03-17 12:20:00,54.23,54.24,54.02,54.07,26778.0,53.8082,53.8182,53.5999,53.6495,26778.0
2025-03-17 12:30:00,54.06,54.21,54.01,54.13,44279.0,53.6396,53.7884,53.59,53.709,44279.0
2025-03-17 12:40:00,54.14,54.3,54.07,54.3,49175.0,53.7189,53.8777,53.6495,53.8777,49175.0
2025-03-17 12:50:00,54.3,54.34,54.2,54.26,33875.0,53.8777,53.9174,53.7785,53.838,33875.0
2025-03-17 13:00:00,54.26,54.38,54.21,54.32,35753.0,53.838,53.9571,53.7884,53.8975,35753.0
2025-03-17 13:10:00,54.33,54.4,54.31,54.39,32709.0,53.9075,53.9769,53.8876,53.967,32709.0
2025-03-17 13:20:00,54.4,54.56,54.34,54.5,66559.0,53.9769,54.1357,53.9174,54.0761,66559.0
2025-03-17 13:30:00,54.5,54.72,54.46,54.68,59470.0,54.0761,54.2944,54.0365,54.2547,59470.0
2025-03-17 13:40:00,54.69,54.75,54.62,54.74,54818.0,54.2647,54.3242,54.1952,54.3143,54818.0
2025-03-17 13:50:00,54.75,54.89,54.73,54.78,65199.0,54.3242,54.4631,54.3044,54.354,65199.0
2025-03-17 14:00:00,54.77,54.99,54.74,54.96,74768.0,54.344,54.5623,54.3143,54.5326,74768.0
2025-03-17 14:10:00,54.95,55.13,54.91,55.13,92170.0,54.5226,54.7012,54.483,54.7012,92170.0
2025-03-17 14:20:00,55.14,55.28,55.07,55.22,93190.0,54.7112,54.8501,54.6417,54.7905,93190.0
2025-03-17 14:30:00,55.2,55.49,55.17,55.49,73101.0,54.7707,55.0584,54.7409,55.0584,73101.0
2025-03-17 14:40:00,55.49,55.66,55.42,55.65,146313.0,55.0584,55.2271,54.989,55.2172,146313.0
2025-03-17 14:50:00,55.63,55.72,55.51,55.55,97561.0,55.1974,55.2867,55.0783,55.118,97561.0
2025-03-17 15:00:00,55.54,55.55,55.35,55.44,82697.0,55.1081,55.118,54.9195,55.0088,82697.0
2025-03-17 15:10:00,55.45,55.48,55.34,55.39,70237.0,55.0188,55.0485,54.9096,54.9592,70237.0
2025-03-17 15:20:00,55.39,55.48,55.37,55.44,74613.0,54.9592,55.0485,54.9394,55.0088,74613.0
2025-03-17 15:30:00,55.43,55.49,55.29,55.37,88488.0,54.9989,55.0584,54.86,54.9394,88488.0
2025-03-17 15:40:00,55.37,55.51,55.34,55.49,119885.0,54.9394,55.0783,54.9096,55.0584,119885.0
2025-03-17 15:50:00,55.47,55.54,55.22,55.25,510131.0,55.0386,55.1081,54.7905,54.8203,510131.0
2025-03-18 09:30:00,54.81,54.93,54.06,54.73,93557.0,54.3837,54.5028,53.6396,54.3044,93557.0
2025-03-18 09:40:00,54.7,54.81,54.28,54.45,71161.0,54.2746,54.3837,53.8579,54.0265,71161.0
2025-03-18 09:50:00,54.4,54.48,54.0,54.4,65050.0,53.9769,54.0563,53.58,53.9769,65050.0
2025-03-18 10:00:00,54.36,54.69,54.34,54.6,44239.0,53.9372,54.2647,53.9174,54.1754,44239.0
2025-03-18 10:10:00,54.64,54.67,54.45,54.59,38679.0,54.2151,54.2448,54.0265,54.1654,38679.0
2025-03-18 10:20:00,54.56,54.75,54.54,54.66,38136.0,54.1357,54.3242,54.1158,54.2349,38136.0
2025-03-18 10:30:00,54.69,54.79,54.61,54.66,31491.0,54.2647,54.3639,54.1853,54.2349,31491.0
2025-03-18 10:40:00,54.68,54.72,54.3,54.34,32841.0,54.2547,54.2944,53.8777,53.9174,32841.0
2025-03-18 10:50:00,54.36,54.52,54.29,54.34,22807.0,53.9372,54.096,53.8678,53.9174,22807.0
2025-03-18 11:00:00,54.36,54.36,54.05,54.08,30955.0,53.9372,53.9372,53.6296,53.6594,30955.0
2025-03-18 11:10:00,54.02,54.13,53.99,54.07,17897.0,53.5999,53.709,53.5701,53.6495,17897.0
2025-03-18 11:20:00,54.08,54.08,53.87,53.87,18272.0,53.6594,53.6594,53.451,53.451,18272.0
2025-03-18 11:30:00,53.87,53.94,53.84,53.93,18681.0,53.451,53.5205,53.4213,53.5106,18681.0
2025-03-18 11:40:00,53.93,53.94,53.83,53.89,15069.0,53.5106,53.5205,53.4114,53.4709,15069.0
2025-03-18 11:50:00,53.88,53.88,53.68,53.73,39175.0,53.461,53.461,53.2625,53.3121,39175.0
2025-03-18 12:00:00,53.74,53.9,53.72,53.8,20701.0,53.3221,53.4808,53.3022,53.3816,20701.0
2025-03-18 12:10:00,53.79,53.95,53.78,53.87,30337.0,53.3717,53.5304,53.3617,53.451,30337.0
2025-03-18 12:20:00,53.88,54.04,53.87,54.04,21239.0,53.461,53.6197,53.451,53.6197,21239.0
2025-03-18 12:30:00,54.03,54.2,54.03,54.13,22709.0,53.6098,53.7785,53.6098,53.709,22709.0
2025-03-18 12:40:00,54.13,54.19,54.03,54.16,32102.0,53.709,53.7686,53.6098,53.7388,32102.0
2025-03-18 12:50:00,54.14,54.31,54.05,54.29,19069.0,53.7189,53.8876,53.6296,53.8678,19069.0
2025-03-18 13:00:00,54.25,54.38,54.18,54.27,25303.0,53.8281,53.9571,53.7586,53.8479,25303.0
2025-03-18 13:10:00,54.31,54.49,54.17,54.25,45478.0,53.8876,54.0662,53.7487,53.8281,45478.0
2025-03-18 13:20:00,54.25,54.45,54.22,54.3,23656.0,53.8281,54.0265,53.7983,53.8777,23656.0
2025-03-18 13:30:00,54.3,54.52,54.28,54.5,17357.0,53.8777,54.096,53.8579,54.0761,17357.0
2025-03-18 13:40:00,54.53,54.53,54.42,54.45,18000.0,54.1059,54.1059,53.9968,54.0265,18000.0
2025-03-18 13:50:00,54.47,54.53,54.38,54.42,20331.0,54.0464,54.1059,53.9571,53.9968,20331.0
2025-03-18 14:00:00,54.43,54.45,54.27,54.33,31650.0,54.0067,54.0265,53.8479,53.9075,31650.0
2025-03-18 14:10:00,54.31,54.31,54.2,54.24,19499.0,53.8876,53.8876,53.7785,53.8182,19499.0
2025-03-18 14:20:00,54.23,54.34,54.22,54.25,39758.0,53.8082,53.9174,53.7983,53.8281,39758.0
2025-03-18 14:30:00,54.25,54.4,54.24,54.37,25063.0,53.8281,53.9769,53.8182,53.9472,25063.0
2025-03-18 14:40:00,54.36,54.52,54.25,54.47,27829.0,53.9372,54.096,53.8281,54.0464,27829.0
2025-03-18 14:50:00,54.48,54.6,54.39,54.45,55587.0,54.0563,54.1754,53.967,54.0265,55587.0
2025-03-18 15:00:00,54.45,54.55,54.36,54.36,39685.0,54.0265,54.1258,53.9372,53.9372,39685.0
2025-03-18 15:10:00,54.36,54.43,54.29,54.4,38329.0,53.9372,54.0067,53.8678,53.9769,38329.0
2025-03-18 15:20:00,54.41,54.41,54.25,54.3,41208.0,53.9868,53.9868,53.8281,53.8777,41208.0
2025-03-18 15:30:00,54.31,54.41,54.27,54.28,37092.0,53.8876,53.9868,53.8479,53.8579,37092.0
2025-03-18 15:40:00,54.29,54.44,54.25,54.36,60516.0,53.8678,54.0166,53.8281,53.9372,60516.0
2025-03-18 15:50:00,54.4,54.52,54.18,54.19,440457.0,53.9769,54.096,53.7586,53.7686,440457.0
2025-03-19 09:30:00,53.97,54.49,53.91,54.36,93544.0,53.5503,54.0662,53.4907,53.9372,93544.0
2025-03-19 09:40:00,54.37,54.42,54.0,54.27,35658.0,53.9472,53.9968,53.58,53.8479,35658.0
2025-03-19 09:50:00,54.3,54.49,54.25,54.41,20849.0,53.8777,54.0662,53.8281,53.9868,20849.0
2025-03-19 10:00:00,54.4,54.71,54.33,54.71,56985.0,53.9769,54.2845,53.9075,54.2845,56985.0
2025-03-19 10:10:00,54.71,54.71,54.48,54.58,24134.0,54.2845,54.2845,54.0563,54.1555,24134.0
2025-03-19 10:20:00,54.61,54.69,54.51,54.6,23515.0,54.1853,54.2647,54.0861,54.1754,23515.0
2025-03-19 10:30:00,54.59,54.61,54.5,54.58,18253.0,54.1654,54.1853,54.0761,54.1555,18253.0
2025-03-19 10:40:00,54.6,54.6,54.44,54.52,17059.0,54.1754,54.1754,54.0166,54.096,17059.0
2025-03-19 10:50:00,54.5,54.57,54.29,54.37,24284.0,54.0761,54.1456,53.8678,53.9472,24284.0
2025-03-19 11:00:00,54.36,54.43,54.29,54.35,26592.0,53.9372,54.0067,53.8678,53.9273,26592.0
2025-03-19 11:10:00,54.35,54.48,54.32,54.4,20253.0,53.9273,54.0563,53.8975,53.9769,20253.0
2025-03-19 11:20:00,54.44,54.55,54.38,54.53,14171.0,54.0166,54.1258,53.9571,54.1059,14171.0
2025-03-19 11:30:00,54.53,54.62,54.5,54.52,9123.0,54.1059,54.1952,54.0761,54.096,9123.0
2025-03-19 11:40:00,54.54,54.7,54.53,54.69,52558.0,54.1158,54.2746,54.1059,54.2647,52558.0
2025-03-19 11:50:00,54.69,54.77,54.65,54.74,51625.0,54.2647,54.344,54.225,54.3143,51625.0
2025-03-19 12:00:00,54.75,54.79,54.68,54.76,31391.0,54.3242,54.3639,54.2547,54.3341,31391.0
2025-03-19 12:10:00,54.78,54.78,54.69,54.71,17723.0,54.354,54.354,54.2647,54.2845,17723.0
2025-03-19 12:20:00,54.74,54.85,54.69,54.83,24048.0,54.3143,54.4234,54.2647,54.4036,24048.0
2025-03-19 12:30:00,54.84,54.88,54.76,54.78,28334.0,54.4135,54.4532,54.3341,54.354,28334.0
2025-03-19 12:40:00,54.76,54.84,54.75,54.83,19606.0,54.3341,54.4135,54.3242,54.4036,19606.0
2025-03-19 12:50:00,54.84,54.89,54.78,54.84,26133.0,54.4135,54.4631,54.354,54.4135,26133.0
2025-03-19 13:00:00,54.84,54.86,54.59,54.71,45955.0,54.4135,54.4333,54.1654,54.2845,45955.0
2025-03-19 13:10:00,54.7,54.7,54.43,54.48,24919.0,54.2746,54.2746,54.0067,54.0563,24919.0
2025-03-19 13:20:00,54.46,54.53,54.31,54.35,52359.0,54.0365,54.1059,53.8876,53.9273,52359.0
2025-03-19 13:30:00,54.34,54.43,54.29,54.39,7516.0,53.9174,54.0067,53.8678,53.967,7516.0
2025-03-19 13:40:00,54.39,54.44,54.21,54.26,31956.0,53.967,54.0166,53.7884,53.838,31956.0
2025-03-19 13:50:00,54.23,54.29,54.19,54.21,49789.0,53.8082,53.8678,53.7686,53.7884,49789.0
2025-03-19 14:00:00,54.2,54.6,54.08,54.34,31079.0,53.7785,54.1754,53.6594,53.9174,31079.0
2025-03-19 14:10:00,54.36,54.53,54.35,54.42,21233.0,53.9372,54.1059,53.9273,53.9968,21233.0
2025-03-19 14:20:00,54.39,54.47,54.28,54.3,29628.0,53.967,54.0464,53.8579,53.8777,29628.0
2025-03-19 14:30:00,54.32,54.66,54.31,54.59,48798.0,53.8975,54.2349,53.8876,54.1654,48798.0
2025-03-19 14:40:00,54.6,54.84,54.52,54.69,74488.0,54.1754,54.4135,54.096,54.2647,74488.0
2025-03-19 14:50:00,54.69,54.92,54.67,54.86,36581.0,54.2647,54.4929,54.2448,54.4333,36581.0
2025-03-19 15:00:00,54.86,55.35,54.85,55.33,88074.0,54.4333,54.9195,54.4234,54.8997,88074.0
2025-03-19 15:10:00,55.33,55.37,55.1,55.1,81302.0,54.8997,54.9394,54.6715,54.6715,81302.0
2025-03-19 15:20:00,55.07,55.07,54.45,54.54,85361.0,54.6417,54.6417,54.0265,54.1158,85361.0
2025-03-19 15:30:00,54.53,54.63,54.42,54.61,67892.0,54.1059,54.2051,53.9968,54.1853,67892.0
2025-03-19 15:40:00,54.59,54.81,54.59,54.76,112090.0,54.1654,54.3837,54.1654,54.3341,112090.0
2025-03-19 15:50:00,54.75,54.85,54.49,54.57,605905.0,54.3242,54.4234,54.0662,54.1456,605905.0
2025-03-20 09:30:00,52.29,52.31,51.65,51.76,368434.0,51.8833,51.9032,51.2483,51.3575,368434.0
2025-03-20 09:40:00,51.75,52.0,51.6,51.91,192883.0,51.3475,51.5956,51.1987,51.5063,192883.0
2025-03-20 09:50:00,51.93,52.16,51.65,51.67,208409.0,51.5261,51.7543,51.2483,51.2682,208409.0
2025-03-20 10:00:00,51.66,51.9,51.48,51.6,210442.0,51.2582,51.4964,51.0796,51.1987,210442.0
2025-03-20 10:10:00,51.61,51.71,51.38,51.7,285599.0,51.2086,51.3078,50.9804,51.2979,285599.0
2025-03-20 10:20:00,51.69,52.12,51.67,52.04,245174.0,51.288,51.7147,51.2682,51.6353,245174.0
2025-03-20 10:30:00,52.03,52.03,51.65,51.82,116808.0,51.6254,51.6254,51.2483,51.417,116808.0
2025-03-20 10:40:00,51.82,52.15,51.78,51.99,150101.0,51.417,51.7444,51.3773,51.5857,150101.0
2025-03-20 10:50:00,51.99,52.25,51.92,52.18,195026.0,51.5857,51.8436,51.5162,51.7742,195026.0
2025-03-20 11:00:00,52.2,52.42,52.16,52.24,134338.0,51.794,52.0123,51.7543,51.8337,134338.0
2025-03-20 11:10:00,52.23,52.42,52.23,52.27,70393.0,51.8238,52.0123,51.8238,51.8635,70393.0
2025-03-20 11:20:00,52.26,52.39,52.19,52.34,127690.0,51.8536,51.9826,51.7841,51.9329,127690.0
2025-03-20 11:30:00,52.34,52.39,52.14,52.15,113557.0,51.9329,51.9826,51.7345,51.7444,113557.0
2025-03-20 11:40:00,52.15,52.17,51.95,52.01,85505.0,51.7444,51.7643,51.546,51.6055,85505.0
2025-03-20 11:50:00,52.0,52.1,51.96,51.99,89852.0,51.5956,51.6948,51.5559,51.5857,89852.0
2025-03-20 12:00:00,51.98,52.17,51.84,51.87,87118.0,51.5757,51.7643,51.4368,51.4666,87118.0
2025-03-20 12:10:00,51.87,52.07,51.73,52.05,61764.0,51.4666,51.665,51.3277,51.6452,61764.0
2025-03-20 12:20:00,52.05,52.07,51.7,51.75,66141.0,51.6452,51.665,51.2979,51.3475,66141.0
2025-03-20 12:30:00,51.75,51.88,51.64,51.74,54670.0,51.3475,51.4765,51.2384,51.3376,54670.0
2025-03-20 12:40:00,51.73,51.78,51.51,51.52,62970.0,51.3277,51.3773,51.1094,51.1193,62970.0
2025-03-20 12:50:00,51.52,51.71,51.52,51.58,48451.0,51.1193,51.3078,51.1193,51.1789,48451.0
2025-03-20 13:00:00,51.58,51.99,51.58,51.93,54829.0,51.1789,51.5857,51.1789,51.5261,54829.0
2025-03-20 13:10:00,51.94,52.02,51.8,52.02,68287.0,51.5361,51.6154,51.3971,51.6154,68287.0
2025-03-20 13:20:00,52.03,52.03,51.71,51.72,65729.0,51.6254,51.6254,51.3078,51.3178,65729.0
2025-03-20 13:30:00,51.72,51.86,51.72,51.85,55215.0,51.3178,51.4567,51.3178,51.4468,55215.0
2025-03-20 13:40:00,51.85,51.87,51.71,51.87,53008.0,51.4468,51.4666,51.3078,51.4666,53008.0
2025-03-20 13:50:00,51.87,51.88,51.69,51.74,80387.0,51.4666,51.4765,51.288,51.3376,80387.0
2025-03-20 14:00:00,51.74,51.85,51.74,51.78,107540.0,51.3376,51.4468,51.3376,51.3773,107540.0
2025-03-20 14:10:00,51.78,51.89,51.74,51.76,138355.0,51.3773,51.4864,51.3376,51.3575,138355.0
2025-03-20 14:20:00,51.76,51.81,51.63,51.68,87983.0,51.3575,51.4071,51.2285,51.2781,87983.0
2025-03-20 14:30:00,51.67,51.81,51.51,51.8,137584.0,51.2682,51.4071,51.1094,51.3971,137584.0
2025-03-20 14:40:00,51.8,51.84,51.65,51.74,169815.0,51.3971,51.4368,51.2483,51.3376,169815.0
2025-03-20 14:50:00,51.72,51.74,51.48,51.53,132204.0,51.3178,51.3376,51.0796,51.1292,132204.0
2025-03-20 15:00:00,51.52,51.65,51.47,51.59,127248.0,51.1193,51.2483,51.0697,51.1888,127248.0
2025-03-20 15:10:00,51.58,51.62,51.53,51.59,111140.0,51.1789,51.2185,51.1292,51.1888,111140.0
2025-03-20 15:20:00,51.58,51.59,51.28,51.36,234522.0,51.1789,51.1888,50.8812,50.9606,234522.0
2025-03-20 15:30:00,51.36,51.39,51.2,51.22,341902.0,50.9606,50.9903,50.8018,50.8217,341902.0
2025-03-20 15:40:00,51.22,51.35,51.16,51.34,524013.0,50.8217,50.9506,50.7621,50.9407,524013.0
2025-03-20 15:50:00,51.35,51.35,50.96,51.0,2142105.0,50.9506,50.9506,50.5637,50.6034,2142105.0
2025-03-21 09:30:00,50.62,51.12,49.92,50.9,1253301.0,50.2263,50.7224,49.5318,50.5041,1253301.0
2025-03-21 09:40:00,50.89,51.33,50.8,50.83,450102.0,50.4942,50.9308,50.4049,50.4347,450102.0
2025-03-21 09:50:00,50.83,51.48,50.82,51.24,200401.0,50.4347,51.0796,50.4248,50.8415,200401.0
2025-03-21 10:00:00,51.24,51.33,51.07,51.25,96999.0,50.8415,50.9308,50.6728,50.8514,96999.0
2025-03-21 10:10:00,51.24,51.32,50.94,51.25,133130.0,50.8415,50.9209,50.5438,50.8514,133130.0
2025-03-21 10:20:00,51.25,51.27,51.06,51.25,99846.0,50.8514,50.8713,50.6629,50.8514,99846.0
2025-03-21 10:30:00,51.25,51.25,51.0,51.09,71679.0,50.8514,50.8514,50.6034,50.6927,71679.0
2025-03-21 10:40:00,51.09,51.18,50.99,51.02,90346.0,50.6927,50.782,50.5934,50.6232,90346.0
2025-03-21 10:50:00,51.01,51.11,50.99,51.05,95329.0,50.6133,50.7125,50.5934,50.653,95329.0
2025-03-21 11:00:00,51.06,51.14,50.99,51.05,74137.0,50.6629,50.7423,50.5934,50.653,74137.0
2025-03-21 11:10:00,51.09,51.13,50.96,51.03,152382.0,50.6927,50.7324,50.5637,50.6331,152382.0
2025-03-21 11:20:00,51.01,51.13,50.93,50.98,87092.0,50.6133,50.7324,50.5339,50.5835,87092.0
2025-03-21 11:30:00,50.96,51.22,50.96,51.06,65884.0,50.5637,50.8217,50.5637,50.6629,65884.0
2025-03-21 11:40:00,51.05,51.14,50.96,51.1,53674.0,50.653,50.7423,50.5637,50.7026,53674.0
2025-03-21 11:50:00,51.11,51.21,51.04,51.15,147790.0,50.7125,50.8117,50.6431,50.7522,147790.0
2025-03-21 12:00:00,51.15,51.27,51.1,51.22,361250.0,50.7522,50.8713,50.7026,50.8217,361250.0
2025-03-21 12:10:00,51.22,51.26,50.99,51.24,618567.0,50.8217,50.8613,50.5934,50.8415,618567.0
2025-03-21 12:20:00,51.23,51.59,51.23,51.54,380163.0,50.8316,51.1888,50.8316,51.1392,380163.0
2025-03-21 12:30:00,51.53,51.7,51.47,51.66,395199.0,51.1292,51.2979,51.0697,51.2582,395199.0
2025-03-21 12:40:00,51.66,51.78,51.6,51.73,88239.0,51.2582,51.3773,51.1987,51.3277,88239.0
2025-03-21 12:50:00,51.73,51.96,51.73,51.95,123763.0,51.3277,51.5559,51.3277,51.546,123763.0
2025-03-21 13:00:00,51.97,52.13,51.93,52.05,224297.0,51.5658,51.7246,51.5261,51.6452,224297.0
2025-03-21 13:10:00,52.05,52.11,51.83,52.0,346585.0,51.6452,51.7047,51.4269,51.5956,346585.0
2025-03-21 13:20:00,51.99,52.07,51.76,51.77,147629.0,51.5857,51.665,51.3575,51.3674,147629.0
2025-03-21 13:30:00,51.78,51.9,51.62,51.89,62226.0,51.3773,51.4964,51.2185,51.4864,62226.0
2025-03-21 13:40:00,51.87,51.97,51.86,51.97,31762.0,51.4666,51.5658,51.4567,51.5658,31762.0
2025-03-21 13:50:00,51.97,52.05,51.91,52.04,196622.0,51.5658,51.6452,51.5063,51.6353,196622.0
2025-03-21 14:00:00,52.04,52.17,51.98,52.03,162870.0,51.6353,51.7643,51.5757,51.6254,162870.0
2025-03-21 14:10:00,52.01,52.06,51.95,52.05,64908.0,51.6055,51.6551,51.546,51.6452,64908.0
2025-03-21 14:20:00,52.04,52.07,51.94,52.01,159624.0,51.6353,51.665,51.5361,51.6055,159624.0
2025-03-21 14:30:00,52.01,52.23,52.0,52.15,131160.0,51.6055,51.8238,51.5956,51.7444,131160.0
2025-03-21 14:40:00,52.15,52.25,52.11,52.24,126573.0,51.7444,51.8436,51.7047,51.8337,126573.0
2025-03-21 14:50:00,52.24,52.25,52.12,52.17,195515.0,51.8337,51.8436,51.7147,51.7643,195515.0
2025-03-21 15:00:00,52.16,52.32,52.04,52.09,310052.0,51.7543,51.9131,51.6353,51.6849,310052.0
2025-03-21 15:10:00,52.08,52.08,51.8,52.0,210306.0,51.675,51.675,51.3971,51.5956,210306.0
2025-03-21 15:20:00,52.0,52.02,51.88,51.99,241802.0,51.5956,51.6154,51.4765,51.5857,241802.0
2025-03-21 15:30:00,52.0,52.2,51.95,52.18,261328.0,51.5956,51.794,51.546,51.7742,261328.0
2025-03-21 15:40:00,52.18,52.37,52.13,52.27,397186.0,51.7742,51.9627,51.7246,51.8635,397186.0
2025-03-21 15:50:00,52.28,52.33,51.65,51.71,1188777.0,51.8734,51.923,51.2483,51.3078,1188777.0
2025-03-24 09:30:00,53.13,54.1,52.8,54.1,593523.0,52.7168,53.6793,52.3894,53.6793,593523.0
2025-03-24 09:40:00,54.09,54.12,53.64,54.11,332975.0,53.6693,53.6991,53.2228,53.6892,332975.0
2025-03-24 09:50:00,54.13,54.14,53.47,53.5,188673.0,53.709,53.7189,53.0542,53.0839,188673.0
2025-03-24 10:00:00,53.54,53.9,53.45,53.58,132886.0,53.1236,53.4808,53.0343,53.1633,132886.0
2025-03-24 10:10:00,53.58,53.9,53.53,53.87,100904.0,53.1633,53.4808,53.1137,53.451,100904.0
2025-03-24 10:20:00,53.85,53.94,53.71,53.88,82396.0,53.4312,53.5205,53.2923,53.461,82396.0
2025-03-24 10:30:00,53.88,53.9,53.72,53.85,72611.0,53.461,53.4808,53.3022,53.4312,72611.0
2025-03-24 10:40:00,53.86,53.94,53.8,53.92,95143.0,53.4411,53.5205,53.3816,53.5007,95143.0
2025-03-24 10:50:00,53.93,54.05,53.85,53.98,72455.0,53.5106,53.6296,53.4312,53.5602,72455.0
2025-03-24 11:00:00,53.99,54.2,53.93,54.04,114274.0,53.5701,53.7785,53.5106,53.6197,114274.0
2025-03-24 11:10:00,54.03,54.26,53.97,54.22,69317.0,53.6098,53.838,53.5503,53.7983,69317.0
2025-03-24 11:20:00,54.21,54.3,54.14,54.16,81103.0,53.7884,53.8777,53.7189,53.7388,81103.0
2025-03-24 11:30:00,54.17,54.2,54.05,54.1,49594.0,53.7487,53.7785,53.6296,53.6793,49594.0
2025-03-24 11:40:00,54.09,54.09,53.86,53.89,58840.0,53.6693,53.6693,53.4411,53.4709,58840.0
2025-03-24 11:50:00,53.88,53.96,53.79,53.95,61233.0,53.461,53.5403,53.3717,53.5304,61233.0
2025-03-24 12:00:00,53.94,54.19,53.92,54.18,77963.0,53.5205,53.7686,53.5007,53.7586,77963.0
2025-03-24 12:10:00,54.18,54.38,54.16,54.36,89988.0,53.7586,53.9571,53.7388,53.9372,89988.0
2025-03-24 12:20:00,54.37,54.48,54.25,54.25,185485.0,53.9472,54.0563,53.8281,53.8281,185485.0
2025-03-24 12:30:00,54.25,54.25,53.74,53.77,72676.0,53.8281,53.8281,53.3221,53.3518,72676.0
2025-03-24 12:40:00,53.78,53.94,53.57,53.94,58167.0,53.3617,53.5205,53.1534,53.5205,58167.0
2025-03-24 12:50:00,53.92,54.07,53.9,53.96,51309.0,53.5007,53.6495,53.4808,53.5403,51309.0
2025-03-24 13:00:00,53.96,54.21,52.84,54.14,85469.0,53.5403,53.7884,52.4291,53.7189,85469.0
2025-03-24 13:10:00,54.12,54.16,53.96,53.96,34783.0,53.6991,53.7388,53.5403,53.5403,34783.0
2025-03-24 13:20:00,53.95,54.0,53.88,53.95,43488.0,53.5304,53.58,53.461,53.5304,43488.0
2025-03-24 13:30:00,53.91,53.98,53.78,53.82,77511.0,53.4907,53.5602,53.3617,53.4014,77511.0
2025-03-24 13:40:00,53.8,53.81,53.69,53.7,51597.0,53.3816,53.3915,53.2724,53.2824,51597.0
2025-03-24 13:50:00,53.7,53.72,53.58,53.65,81174.0,53.2824,53.3022,53.1633,53.2328,81174.0
2025-03-24 14:00:00,53.64,53.67,53.41,53.43,88474.0,53.2228,53.2526,52.9946,53.0145,88474.0
2025-03-24 14:10:00,53.43,53.46,53.31,53.35,66008.0,53.0145,53.0442,52.8954,52.9351,66008.0
2025-03-24 14:20:00,53.36,53.41,53.28,53.3,61828.0,52.945,52.9946,52.8656,52.8855,61828.0
2025-03-24 14:30:00,53.31,53.55,53.23,53.53,68360.0,52.8954,53.1335,52.816,53.1137,68360.0
2025-03-24 14:40:00,53.53,53.64,53.47,53.57,63088.0,53.1137,53.2228,53.0542,53.1534,63088.0
2025-03-24 14:50:00,53.55,53.6,53.51,53.57,78914.0,53.1335,53.1831,53.0938,53.1534,78914.0
2025-03-24 15:00:00,53.57,53.71,53.5,53.7,148019.0,53.1534,53.2923,53.0839,53.2824,148019.0
2025-03-24 15:10:00,53.7,53.74,53.65,53.7,148852.0,53.2824,53.3221,53.2328,53.2824,148852.0
2025-03-24 15:20:00,53.7,53.93,53.67,53.78,148358.0,53.2824,53.5106,53.2526,53.3617,148358.0
2025-03-24 15:30:00,53.78,53.83,53.65,53.83,152695.0,53.3617,53.4114,53.2328,53.4114,152695.0
2025-03-24 15:40:00,53.84,53.96,53.78,53.89,242544.0,53.4213,53.5403,53.3617,53.4709,242544.0
2025-03-24 15:50:00,53.89,54.16,53.83,53.88,1061878.0,53.4709,53.7388,53.4114,53.461,1061878.0
2025-03-25 09:30:00,53.5,54.08,53.33,53.79,114260.0,53.0839,53.6594,52.9152,53.3717,114260.0
2025-03-25 09:40:00,53.82,53.84,53.5,53.52,56258.0,53.4014,53.4213,53.0839,53.1038,56258.0
2025-03-25 09:50:00,53.5,53.53,53.23,53.25,83741.0,53.0839,53.1137,52.816,52.8359,83741.0
2025-03-25 10:00:00,53.23,53.51,53.13,53.5,109137.0,52.816,53.0938,52.7168,53.0839,109137.0
2025-03-25 10:10:00,53.5,53.54,53.3,53.31,79723.0,53.0839,53.1236,52.8855,52.8954,79723.0
2025-03-25 10:20:00,53.3,53.51,53.27,53.5,53338.0,52.8855,53.0938,52.8557,53.0839,53338.0
2025-03-25 10:30:00,53.49,53.52,53.31,53.44,47772.0,53.074,53.1038,52.8954,53.0244,47772.0
2025-03-25 10:40:00,53.45,53.57,53.43,53.55,46338.0,53.0343,53.1534,53.0145,53.1335,46338.0
2025-03-25 10:50:00,53.55,53.57,53.37,53.41,32540.0,53.1335,53.1534,52.9549,52.9946,32540.0
2025-03-25 11:00:00,53.41,53.43,53.31,53.38,26840.0,52.9946,53.0145,52.8954,52.9649,26840.0
2025-03-25 11:10:00,53.36,53.39,53.32,53.35,23862.0,52.945,52.9748,52.9053,52.9351,23862.0
2025-03-25 11:20:00,53.35,53.5,53.35,53.43,21208.0,52.9351,53.0839,52.9351,53.0145,21208.0
2025-03-25 11:30:00,53.43,53.5,53.39,53.5,28778.0,53.0145,53.0839,52.9748,53.0839,28778.0
2025-03-25 11:40:00,53.52,53.53,53.38,53.39,20454.0,53.1038,53.1137,52.9649,52.9748,20454.0
2025-03-25 11:50:00,53.38,53.46,53.21,53.26,41854.0,52.9649,53.0442,52.7962,52.8458,41854.0
2025-03-25 12:00:00,53.27,53.36,53.26,53.32,42919.0,52.8557,52.945,52.8458,52.9053,42919.0
2025-03-25 12:10:00,53.33,53.35,53.26,53.34,92522.0,52.9152,52.9351,52.8458,52.9252,92522.0
2025-03-25 12:20:00,53.35,53.39,53.32,53.33,67880.0,52.9351,52.9748,52.9053,52.9152,67880.0
2025-03-25 12:30:00,53.33,53.34,53.15,53.16,49716.0,52.9152,52.9252,52.7366,52.7466,49716.0
2025-03-25 12:40:00,53.16,53.27,53.14,53.24,69126.0,52.7466,52.8557,52.7267,52.8259,69126.0
2025-03-25 12:50:00,53.24,53.25,53.12,53.12,40084.0,52.8259,52.8359,52.7069,52.7069,40084.0
2025-03-25 13:00:00,53.12,53.2,53.12,53.16,41582.0,52.7069,52.7863,52.7069,52.7466,41582.0
2025-03-25 13:10:00,53.16,53.16,52.93,52.95,49501.0,52.7466,52.7466,52.5184,52.5382,49501.0
2025-03-25 13:20:00,52.94,52.95,52.75,52.75,45192.0,52.5283,52.5382,52.3398,52.3398,45192.0
2025-03-25 13:30:00,52.76,52.85,52.75,52.81,66059.0,52.3497,52.439,52.3398,52.3993,66059.0
2025-03-25 13:40:00,52.82,52.87,52.8,52.84,31474.0,52.4092,52.4588,52.3894,52.4291,31474.0
2025-03-25 13:50:00,52.85,52.86,52.74,52.76,36954.0,52.439,52.4489,52.3298,52.3497,36954.0
2025-03-25 14:00:00,52.75,52.76,52.6,52.64,59729.0,52.3398,52.3497,52.1909,52.2306,59729.0
2025-03-25 14:10:00,52.64,52.69,52.51,52.55,80323.0,52.2306,52.2802,52.1016,52.1413,80323.0
2025-03-25 14:20:00,52.55,52.59,52.38,52.4,78965.0,52.1413,52.181,51.9726,51.9925,78965.0
2025-03-25 14:30:00,52.41,52.49,52.33,52.46,55786.0,52.0024,52.0818,51.923,52.052,55786.0
2025-03-25 14:40:00,52.46,52.47,52.35,52.35,33621.0,52.052,52.0619,51.9429,51.9429,33621.0
2025-03-25 14:50:00,52.36,52.44,52.28,52.41,53631.0,51.9528,52.0322,51.8734,52.0024,53631.0
2025-03-25 15:00:00,52.42,52.55,52.42,52.51,100651.0,52.0123,52.1413,52.0123,52.1016,100651.0
2025-03-25 15:10:00,52.51,52.57,52.42,52.48,45280.0,52.1016,52.1612,52.0123,52.0719,45280.0
2025-03-25 15:20:00,52.48,52.52,52.43,52.44,48872.0,52.0719,52.1115,52.0222,52.0322,48872.0
2025-03-25 15:30:00,52.43,52.6,52.43,52.46,81468.0,52.0222,52.1909,52.0222,52.052,81468.0
2025-03-25 15:40:00,52.47,52.66,52.47,52.61,79095.0,52.0619,52.2505,52.0619,52.2008,79095.0
2025-03-25 15:50:00,52.6,52.67,52.31,52.35,525523.0,52.1909,52.2604,51.9032,51.9429,525523.0
2025-03-26 09:30:00,52.42,52.82,52.32,52.82,73697.0,52.0123,52.4092,51.9131,52.4092,73697.0
2025-03-26 09:40:00,52.82,53.07,52.41,52.68,60486.0,52.4092,52.6573,52.0024,52.2703,60486.0
2025-03-26 09:50:00,52.69,52.79,52.53,52.76,63493.0,52.2802,52.3794,52.1215,52.3497,63493.0
2025-03-26 10:00:00,52.78,53.09,52.71,52.95,133048.0,52.3695,52.6771,52.3001,52.5382,133048.0
2025-03-26 10:10:00,52.94,53.13,52.84,53.1,147878.0,52.5283,52.7168,52.4291,52.687,147878.0
2025-03-26 10:20:00,53.08,53.13,52.7,52.71,92830.0,52.6672,52.7168,52.2901,52.3001,92830.0
2025-03-26 10:30:00,52.7,52.86,52.66,52.78,55665.0,52.2901,52.4489,52.2505,52.3695,55665.0
2025-03-26 10:40:00,52.78,52.97,52.75,52.77,62680.0,52.3695,52.558,52.3398,52.3596,62680.0
2025-03-26 10:50:00,52.76,52.9,52.51,52.52,50540.0,52.3497,52.4886,52.1016,52.1115,50540.0
2025-03-26 11:00:00,52.53,52.64,52.51,52.58,44775.0,52.1215,52.2306,52.1016,52.1711,44775.0
2025-03-26 11:10:00,52.58,52.75,52.58,52.74,33771.0,52.1711,52.3398,52.1711,52.3298,33771.0
2025-03-26 11:20:00,52.75,52.77,52.47,52.51,38371.0,52.3398,52.3596,52.0619,52.1016,38371.0
2025-03-26 11:30:00,52.52,52.61,52.5,52.59,23026.0,52.1115,52.2008,52.0917,52.181,23026.0
2025-03-26 11:40:00,52.61,52.62,52.45,52.46,43418.0,52.2008,52.2108,52.0421,52.052,43418.0
2025-03-26 11:50:00,52.46,52.47,52.04,52.22,126044.0,52.052,52.0619,51.6353,51.8139,126044.0
2025-03-26 12:00:00,52.2,52.24,52.09,52.19,45958.0,51.794,51.8337,51.6849,51.7841,45958.0
2025-03-26 12:10:00,52.18,52.21,52.06,52.11,49376.0,51.7742,51.804,51.6551,51.7047,49376.0
2025-03-26 12:20:00,52.11,52.2,52.08,52.19,30041.0,51.7047,51.794,51.675,51.7841,30041.0
2025-03-26 12:30:00,52.18,52.31,52.17,52.19,31460.0,51.7742,51.9032,51.7643,51.7841,31460.0
2025-03-26 12:40:00,52.18,52.21,52.0,52.1,50849.0,51.7742,51.804,51.5956,51.6948,50849.0
2025-03-26 12:50:00,52.1,52.1,51.69,51.71,62962.0,51.6948,51.6948,51.288,51.3078,62962.0
2025-03-26 13:00:00,51.71,51.8,51.67,51.73,37520.0,51.3078,51.3971,51.2682,51.3277,37520.0
2025-03-26 13:10:00,51.72,51.78,51.67,51.73,30616.0,51.3178,51.3773,51.2682,51.3277,30616.0
2025-03-26 13:20:00,51.73,51.78,51.62,51.66,34578.0,51.3277,51.3773,51.2185,51.2582,34578.0
2025-03-26 13:30:00,51.66,51.73,51.58,51.63,40023.0,51.2582,51.3277,51.1789,51.2285,40023.0
2025-03-26 13:40:00,51.63,51.84,51.59,51.75,57360.0,51.2285,51.4368,51.1888,51.3475,57360.0
2025-03-26 13:50:00,51.77,51.83,51.61,51.61,33307.0,51.3674,51.4269,51.2086,51.2086,33307.0
2025-03-26 14:00:00,51.61,51.73,51.61,51.71,30931.0,51.2086,51.3277,51.2086,51.3078,30931.0
2025-03-26 14:10:00,51.71,51.93,51.7,51.91,24589.0,51.3078,51.5261,51.2979,51.5063,24589.0
2025-03-26 14:20:00,51.9,51.96,51.82,51.82,58015.0,51.4964,51.5559,51.417,51.417,58015.0
2025-03-26 14:30:00,51.81,51.95,51.8,51.9,30855.0,51.4071,51.546,51.3971,51.4964,30855.0
2025-03-26 14:40:00,51.9,51.96,51.76,51.81,58509.0,51.4964,51.5559,51.3575,51.4071,58509.0
2025-03-26 14:50:00,51.81,51.89,51.78,51.8,35625.0,51.4071,51.4864,51.3773,51.3971,35625.0
2025-03-26 15:00:00,51.8,52.0,51.76,51.82,90253.0,51.3971,51.5956,51.3575,51.417,90253.0
2025-03-26 15:10:00,51.82,51.87,51.76,51.86,67678.0,51.417,51.4666,51.3575,51.4567,67678.0
2025-03-26 15:20:00,51.85,52.0,51.84,51.89,138082.0,51.4468,51.5956,51.4368,51.4864,138082.0
2025-03-26 15:30:00,51.89,52.11,51.84,52.08,173790.0,51.4864,51.7047,51.4368,51.675,173790.0
2025-03-26 15:40:00,52.08,52.31,52.08,52.3,104965.0,51.675,51.9032,51.675,51.8933,104965.0
2025-03-26 15:50:00,52.29,52.29,52.03,52.18,464223.0,51.8833,51.8833,51.6254,51.7742,464223.0
2025-03-27 09:30:00,51.88,52.04,50.77,50.8,157279.0,51.4765,51.6353,50.3752,50.4049,157279.0
2025-03-27 09:40:00,50.8,51.27,50.56,51.25,129191.0,50.4049,50.8713,50.1668,50.8514,129191.0
2025-03-27 09:50:00,51.26,51.47,51.12,51.45,34093.0,50.8613,51.0697,50.7224,51.0499,34093.0
2025-03-27 10:00:00,51.4,51.6,51.15,51.24,73382.0,51.0003,51.1987,50.7522,50.8415,73382.0
2025-03-27 10:10:00,51.24,51.32,51.0,51.25,67642.0,50.8415,50.9209,50.6034,50.8514,67642.0
2025-03-27 10:20:00,51.25,51.5,51.09,51.48,21784.0,50.8514,51.0995,50.6927,51.0796,21784.0
2025-03-27 10:30:00,51.49,51.87,51.49,51.79,25195.0,51.0896,51.4666,51.0896,51.3872,25195.0
2025-03-27 10:40:00,51.81,51.86,51.72,51.78,30917.0,51.4071,51.4567,51.3178,51.3773,30917.0
2025-03-27 10:50:00,51.79,51.82,51.64,51.66,22057.0,51.3872,51.417,51.2384,51.2582,22057.0
2025-03-27 11:00:00,51.66,51.7,51.53,51.53,19999.0,51.2582,51.2979,51.1292,51.1292,19999.0
2025-03-27 11:10:00,51.52,51.6,51.36,51.37,37373.0,51.1193,51.1987,50.9606,50.9705,37373.0
2025-03-27 11:20:00,51.37,51.37,51.21,51.25,42045.0,50.9705,50.9705,50.8117,50.8514,42045.0
2025-03-27 11:30:00,51.23,51.29,51.14,51.15,16709.0,50.8316,50.8911,50.7423,50.7522,16709.0
2025-03-27 11:40:00,51.16,51.16,51.04,51.05,32271.0,50.7621,50.7621,50.6431,50.653,32271.0
2025-03-27 11:50:00,51.05,51.15,50.98,50.99,18964.0,50.653,50.7522,50.5835,50.5934,18964.0
2025-03-27 12:00:00,50.98,51.08,50.96,51.04,20857.0,50.5835,50.6827,50.5637,50.6431,20857.0
2025-03-27 12:10:00,51.04,51.1,50.93,51.08,16665.0,50.6431,50.7026,50.5339,50.6827,16665.0
2025-03-27 12:20:00,51.07,51.14,50.88,50.9,22345.0,50.6728,50.7423,50.4843,50.5041,22345.0
2025-03-27 12:30:00,50.9,50.99,50.82,50.86,15181.0,50.5041,50.5934,50.4248,50.4645,15181.0
2025-03-27 12:40:00,50.85,50.88,50.73,50.73,126266.0,50.4545,50.4843,50.3355,50.3355,126266.0
2025-03-27 12:50:00,50.72,50.75,50.52,50.57,71775.0,50.3255,50.3553,50.1271,50.1767,71775.0
2025-03-27 13:00:00,50.57,50.69,50.55,50.6,54234.0,50.1767,50.2958,50.1569,50.2065,54234.0
2025-03-27 13:10:00,50.59,50.69,50.55,50.57,23963.0,50.1966,50.2958,50.1569,50.1767,23963.0
2025-03-27 13:20:00,50.55,50.56,50.32,50.37,59230.0,50.1569,50.1668,49.9287,49.9783,59230.0
2025-03-27 13:30:00,50.36,50.53,50.35,50.45,27082.0,49.9683,50.137,49.9584,50.0576,27082.0
2025-03-27 13:40:00,50.45,50.49,50.34,50.39,77484.0,50.0576,50.0973,49.9485,49.9981,77484.0
2025-03-27 13:50:00,50.4,50.46,50.19,50.29,60361.0,50.008,50.0676,49.7997,49.8989,60361.0
2025-03-27 14:00:00,50.3,50.68,50.28,50.64,39758.0,49.9088,50.2859,49.889,50.2462,39758.0
2025-03-27 14:10:00,50.65,50.7,50.6,50.62,66836.0,50.2561,50.3057,50.2065,50.2263,66836.0
2025-03-27 14:20:00,50.62,50.78,50.55,50.57,103331.0,50.2263,50.3851,50.1569,50.1767,103331.0
2025-03-27 14:30:00,50.57,50.75,50.56,50.75,34194.0,50.1767,50.3553,50.1668,50.3553,34194.0
2025-03-27 14:40:00,50.76,50.88,50.74,50.86,28599.0,50.3652,50.4843,50.3454,50.4645,28599.0
2025-03-27 14:50:00,50.86,51.03,50.81,50.83,38873.0,50.4645,50.6331,50.4148,50.4347,38873.0
2025-03-27 15:00:00,50.82,51.0,50.82,50.93,34959.0,50.4248,50.6034,50.4248,50.5339,34959.0
2025-03-27 15:10:00,50.92,51.11,50.9,51.1,55979.0,50.524,50.7125,50.5041,50.7026,55979.0
2025-03-27 15:20:00,51.11,51.19,51.04,51.1,69872.0,50.7125,50.7919,50.6431,50.7026,69872.0
2025-03-27 15:30:00,51.1,51.19,51.02,51.07,85877.0,50.7026,50.7919,50.6232,50.6728,85877.0
2025-03-27 15:40:00,51.07,51.17,50.93,51.11,115866.0,50.6728,50.772,50.5339,50.7125,115866.0
2025-03-27 15:50:00,51.11,51.11,50.77,50.8,480069.0,50.7125,50.7125,50.3752,50.4049,480069.0
2025-03-28 09:30:00,50.34,50.47,50.16,50.32,122348.0,49.9485,50.0775,49.7699,49.9287,122348.0
2025-03-28 09:40:00,50.3,50.31,50.0,50.21,98375.0,49.9088,49.9187,49.6111,49.8195,98375.0
2025-03-28 09:50:00,50.17,50.18,49.68,49.71,94189.0,49.7798,49.7897,49.2936,49.3234,94189.0
2025-03-28 10:00:00,49.7,49.97,49.51,49.68,172373.0,49.3135,49.5814,49.125,49.2936,172373.0
2025-03-28 10:10:00,49.65,49.73,49.53,49.55,113987.0,49.2639,49.3432,49.1448,49.1646,113987.0
2025-03-28 10:20:00,49.57,49.73,49.51,49.59,85787.0,49.1845,49.3432,49.125,49.2043,85787.0
2025-03-28 10:30:00,49.58,49.73,49.44,49.63,82892.0,49.1944,49.3432,49.0555,49.244,82892.0
2025-03-28 10:40:00,49.63,49.68,49.49,49.56,44433.0,49.244,49.2936,49.1051,49.1746,44433.0
2025-03-28 10:50:00,49.54,49.77,49.53,49.6,82510.0,49.1547,49.3829,49.1448,49.2143,82510.0
2025-03-28 11:00:00,49.64,49.69,49.48,49.59,94722.0,49.2539,49.3036,49.0952,49.2043,94722.0
2025-03-28 11:10:00,49.59,49.75,49.56,49.68,88801.0,49.2043,49.3631,49.1746,49.2936,88801.0
2025-03-28 11:20:00,49.66,49.72,49.48,49.54,46408.0,49.2738,49.3333,49.0952,49.1547,46408.0
2025-03-28 11:30:00,49.53,49.68,49.52,49.62,43253.0,49.1448,49.2936,49.1349,49.2341,43253.0
2025-03-28 11:40:00,49.62,49.65,49.45,49.47,70041.0,49.2341,49.2639,49.0654,49.0853,70041.0
2025-03-28 11:50:00,49.46,49.46,49.25,49.27,78619.0,49.0753,49.0753,48.867,48.8868,78619.0
2025-03-28 12:00:00,49.28,49.47,49.27,49.31,64082.0,48.8967,49.0853,48.8868,48.9265,64082.0
2025-03-28 12:10:00,49.3,49.35,49.17,49.21,52101.0,48.9166,48.9662,48.7876,48.8273,52101.0
2025-03-28 12:20:00,49.21,49.25,49.06,49.1,243669.0,48.8273,48.867,48.6785,48.7181,243669.0
2025-03-28 12:30:00,49.11,49.25,49.07,49.16,59996.0,48.7281,48.867,48.6884,48.7777,59996.0
2025-03-28 12:40:00,49.16,49.18,48.96,49.0,281530.0,48.7777,48.7975,48.5792,48.6189,281530.0
2025-03-28 12:50:00,49.0,49.15,48.97,49.03,54485.0,48.6189,48.7678,48.5892,48.6487,54485.0
2025-03-28 13:00:00,49.01,49.03,48.55,48.55,121242.0,48.6288,48.6487,48.1724,48.1724,121242.0
2025-03-28 13:10:00,48.55,48.66,48.44,48.57,168205.0,48.1724,48.2816,48.0633,48.1923,168205.0
2025-03-28 13:20:00,48.56,48.59,48.37,48.43,98410.0,48.1823,48.2121,47.9938,48.0534,98410.0
2025-03-28 13:30:00,48.43,48.53,48.38,48.52,100440.0,48.0534,48.1526,48.0037,48.1427,100440.0
2025-03-28 13:40:00,48.52,48.55,48.46,48.49,122174.0,48.1427,48.1724,48.0831,48.1129,122174.0
2025-03-28 13:50:00,48.49,48.66,48.48,48.66,239408.0,48.1129,48.2816,48.103,48.2816,239408.0
2025-03-28 14:00:00,48.66,48.84,48.64,48.84,199075.0,48.2816,48.4602,48.2617,48.4602,199075.0
2025-03-28 14:10:00,48.84,49.18,48.8,49.18,129710.0,48.4602,48.7975,48.4205,48.7975,129710.0
2025-03-28 14:20:00,49.18,49.2,48.97,49.11,128540.0,48.7975,48.8174,48.5892,48.7281,128540.0
2025-03-28 14:30:00,49.1,49.2,49.03,49.15,142270.0,48.7181,48.8174,48.6487,48.7678,142270.0
2025-03-28 14:40:00,49.15,49.17,49.04,49.07,236956.0,48.7678,48.7876,48.6586,48.6884,236956.0
2025-03-28 14:50:00,49.08,49.22,49.03,49.09,336037.0,48.6983,48.8372,48.6487,48.7082,336037.0
2025-03-28 15:00:00,49.1,49.22,49.06,49.08,232061.0,48.7181,48.8372,48.6785,48.6983,232061.0
2025-03-28 15:10:00,49.09,49.19,48.97,49.05,339093.0,48.7082,48.8074,48.5892,48.6685,339093.0
2025-03-28 15:20:00,49.04,49.06,48.68,48.71,173112.0,48.6586,48.6785,48.3014,48.3312,173112.0
2025-03-28 15:30:00,48.71,48.76,48.28,48.29,428310.0,48.3312,48.3808,47.9045,47.9144,428310.0
2025-03-28 15:40:00,48.3,48.45,48.26,48.44,345454.0,47.9244,48.0732,47.8847,48.0633,345454.0
2025-03-28 15:50:00,48.44,48.78,48.38,48.67,1277661.0,48.0633,48.4006,48.0037,48.2915,1277661.0
2025-03-31 09:30:00,48.17,48.33,47.7,48.04,257112.0,47.7954,47.9541,47.329,47.6664,257112.0
2025-03-31 09:40:00,48.03,48.03,47.43,47.83,96182.0,47.6565,47.6565,47.0611,47.458,96182.0
2025-03-31 09:50:00,47.8,48.28,47.73,48.08,70774.0,47.4283,47.9045,47.3588,47.7061,70774.0
2025-03-31 10:00:00,48.07,48.39,47.93,48.05,170045.0,47.6962,48.0137,47.5572,47.6763,170045.0
2025-03-31 10:10:00,48.02,48.12,47.72,47.8,121408.0,47.6465,47.7458,47.3489,47.4283,121408.0
2025-03-31 10:20:00,47.82,47.85,47.64,47.79,108014.0,47.4481,47.4779,47.2695,47.4183,108014.0
2025-03-31 10:30:00,47.8,48.4,47.79,48.35,335340.0,47.4283,48.0236,47.4183,47.974,335340.0
2025-03-31 10:40:00,48.34,48.43,48.2,48.24,65343.0,47.9641,48.0534,47.8251,47.8648,65343.0
2025-03-31 10:50:00,48.23,48.24,47.94,48.02,93195.0,47.8549,47.8648,47.5672,47.6465,93195.0
2025-03-31 11:00:00,48.04,48.22,47.93,47.96,107347.0,47.6664,47.845,47.5572,47.587,107347.0
2025-03-31 11:10:00,47.95,48.02,47.77,47.84,96357.0,47.5771,47.6465,47.3985,47.4679,96357.0
2025-03-31 11:20:00,47.84,48.04,47.83,47.88,114716.0,47.4679,47.6664,47.458,47.5076,114716.0
2025-03-31 11:30:00,47.89,48.17,47.89,48.09,81701.0,47.5176,47.7954,47.5176,47.716,81701.0
2025-03-31 11:40:00,48.09,48.16,47.9,47.91,74502.0,47.716,47.7855,47.5275,47.5374,74502.0
2025-03-31 11:50:00,47.92,47.93,47.69,47.73,50218.0,47.5473,47.5572,47.3191,47.3588,50218.0
2025-03-31 12:00:00,47.73,47.79,47.56,47.62,100647.0,47.3588,47.4183,47.1901,47.2497,100647.0
2025-03-31 12:10:00,47.63,47.67,47.53,47.62,117811.0,47.2596,47.2993,47.1604,47.2497,117811.0
2025-03-31 12:20:00,47.62,47.65,47.49,47.63,119416.0,47.2497,47.2794,47.1207,47.2596,119416.0
2025-03-31 12:30:00,47.63,47.77,47.61,47.7,118477.0,47.2596,47.3985,47.2397,47.329,118477.0
2025-03-31 12:40:00,47.7,47.8,47.66,47.79,91394.0,47.329,47.4283,47.2893,47.4183,91394.0
2025-03-31 12:50:00,47.8,47.81,47.58,47.66,123640.0,47.4283,47.4382,47.21,47.2893,123640.0
2025-03-31 13:00:00,47.65,48.01,47.59,48.0,189189.0,47.2794,47.6366,47.2199,47.6267,189189.0
2025-03-31 13:10:00,48.0,48.04,47.71,47.73,194674.0,47.6267,47.6664,47.339,47.3588,194674.0
2025-03-31 13:20:00,47.72,47.72,47.58,47.69,114137.0,47.3489,47.3489,47.21,47.3191,114137.0
2025-03-31 13:30:00,47.69,47.84,47.67,47.79,125686.0,47.3191,47.4679,47.2993,47.4183,125686.0
2025-03-31 13:40:00,47.78,47.79,47.61,47.66,106210.0,47.4084,47.4183,47.2397,47.2893,106210.0
2025-03-31 13:50:00,47.66,47.82,47.57,47.58,120792.0,47.2893,47.4481,47.2,47.21,120792.0
2025-03-31 14:00:00,47.58,48.0,47.55,47.97,132474.0,47.21,47.6267,47.1802,47.5969,132474.0
2025-03-31 14:10:00,47.96,48.1,47.9,47.97,280029.0,47.587,47.7259,47.5275,47.5969,280029.0
2025-03-31 14:20:00,47.97,48.15,47.93,48.11,319222.0,47.5969,47.7755,47.5572,47.7358,319222.0
2025-03-31 14:30:00,48.11,48.39,48.09,48.25,262824.0,47.7358,48.0137,47.716,47.8748,262824.0
2025-03-31 14:40:00,48.25,48.48,48.22,48.45,306801.0,47.8748,48.103,47.845,48.0732,306801.0
2025-03-31 14:50:00,48.46,48.61,48.33,48.36,163698.0,48.0831,48.232,47.9541,47.9839,163698.0
2025-03-31 15:00:00,48.34,48.6,48.34,48.46,143406.0,47.9641,48.222,47.9641,48.0831,143406.0
2025-03-31 15:10:00,48.46,48.53,48.35,48.38,333564.0,48.0831,48.1526,47.974,48.0037,333564.0
2025-03-31 15:20:00,48.37,48.66,48.37,48.43,155116.0,47.9938,48.2816,47.9938,48.0534,155116.0
2025-03-31 15:30:00,48.43,48.7,48.43,48.62,290001.0,48.0534,48.3213,48.0534,48.2419,290001.0
2025-03-31 15:40:00,48.62,48.84,48.55,48.57,682645.0,48.2419,48.4602,48.1724,48.1923,682645.0
2025-03-31 15:50:00,48.56,48.76,48.21,48.47,1997301.0,48.1823,48.3808,47.8351,48.093,1997301.0
2025-04-01 09:30:00,48.53,48.71,47.69,47.8,214248.0,48.1526,48.3312,47.3191,47.4283,214248.0
2025-04-01 09:40:00,47.81,48.06,47.55,47.89,161146.0,47.4382,47.6862,47.1802,47.5176,161146.0
2025-04-01 09:50:00,47.9,47.93,47.5,47.57,186346.0,47.5275,47.5572,47.1306,47.2,186346.0
2025-04-01 10:00:00,47.6,47.87,47.47,47.72,232100.0,47.2298,47.4977,47.1008,47.3489,232100.0
2025-04-01 10:10:00,47.72,47.75,47.53,47.58,232543.0,47.3489,47.3786,47.1604,47.21,232543.0
2025-04-01 10:20:00,47.58,47.61,47.22,47.24,359235.0,47.21,47.2397,46.8528,46.8726,359235.0
2025-04-01 10:30:00,47.24,47.97,47.21,47.91,226620.0,46.8726,47.5969,46.8428,47.5374,226620.0
2025-04-01 10:40:00,47.9,48.12,47.85,48.01,134930.0,47.5275,47.7458,47.4779,47.6366,134930.0
2025-04-01 10:50:00,48.02,48.26,48.01,48.26,142290.0,47.6465,47.8847,47.6366,47.8847,142290.0
2025-04-01 11:00:00,48.27,48.37,48.21,48.34,102178.0,47.8946,47.9938,47.8351,47.9641,102178.0
2025-04-01 11:10:00,48.34,48.55,48.25,48.47,160602.0,47.9641,48.1724,47.8748,48.093,160602.0
2025-04-01 11:20:00,48.47,48.52,48.34,48.34,87850.0,48.093,48.1427,47.9641,47.9641,87850.0
2025-04-01 11:30:00,48.34,48.4,48.23,48.28,114190.0,47.9641,48.0236,47.8549,47.9045,114190.0
2025-04-01 11:40:00,48.28,48.39,48.16,48.35,69013.0,47.9045,48.0137,47.7855,47.974,69013.0
2025-04-01 11:50:00,48.36,48.41,48.28,48.39,74527.0,47.9839,48.0335,47.9045,48.0137,74527.0
2025-04-01 12:00:00,48.4,48.46,48.33,48.44,104742.0,48.0236,48.0831,47.9541,48.0633,104742.0
2025-04-01 12:10:00,48.44,48.55,48.4,48.5,85093.0,48.0633,48.1724,48.0236,48.1228,85093.0
2025-04-01 12:20:00,48.49,48.5,48.22,48.25,81979.0,48.1129,48.1228,47.845,47.8748,81979.0
2025-04-01 12:30:00,48.25,48.34,48.1,48.1,85262.0,47.8748,47.9641,47.7259,47.7259,85262.0
2025-04-01 12:40:00,48.1,48.17,48.04,48.13,93956.0,47.7259,47.7954,47.6664,47.7557,93956.0
2025-04-01 12:50:00,48.14,48.28,48.1,48.18,86628.0,47.7656,47.9045,47.7259,47.8053,86628.0
2025-04-01 13:00:00,48.16,48.21,48.01,48.12,63092.0,47.7855,47.8351,47.6366,47.7458,63092.0
2025-04-01 13:10:00,48.11,48.23,48.06,48.06,106949.0,47.7358,47.8549,47.6862,47.6862,106949.0
2025-04-01 13:20:00,48.07,48.15,47.96,47.99,58323.0,47.6962,47.7755,47.587,47.6168,58323.0
2025-04-01 13:30:00,47.97,48.27,47.95,48.25,138499.0,47.5969,47.8946,47.5771,47.8748,138499.0
2025-04-01 13:40:00,48.25,48.28,48.03,48.08,52107.0,47.8748,47.9045,47.6565,47.7061,52107.0
2025-04-01 13:50:00,48.08,48.14,47.87,47.87,43700.0,47.7061,47.7656,47.4977,47.4977,43700.0
2025-04-01 14:00:00,47.88,47.88,47.61,47.61,43065.0,47.5076,47.5076,47.2397,47.2397,43065.0
2025-04-01 14:10:00,47.61,47.64,47.37,47.43,90151.0,47.2397,47.2695,47.0016,47.0611,90151.0
2025-04-01 14:20:00,47.44,47.51,47.28,47.45,147445.0,47.0711,47.1405,46.9123,47.081,147445.0
2025-04-01 14:30:00,47.44,47.56,47.38,47.4,82020.0,47.0711,47.1901,47.0115,47.0314,82020.0
2025-04-01 14:40:00,47.4,47.45,47.34,47.36,81119.0,47.0314,47.081,46.9718,46.9917,81119.0
2025-04-01 14:50:00,47.38,47.58,47.3,47.51,115949.0,47.0115,47.21,46.9321,47.1405,115949.0
2025-04-01 15:00:00,47.5,47.62,47.47,47.48,69348.0,47.1306,47.2497,47.1008,47.1107,69348.0
2025-04-01 15:10:00,47.48,47.71,47.46,47.7,94197.0,47.1107,47.339,47.0909,47.329,94197.0
2025-04-01 15:20:00,47.71,47.77,47.6,47.67,107489.0,47.339,47.3985,47.2298,47.2993,107489.0
2025-04-01 15:30:00,47.66,47.92,47.63,47.9,140238.0,47.2893,47.5473,47.2596,47.5275,140238.0
2025-04-01 15:40:00,47.9,48.25,47.89,48.25,430324.0,47.5275,47.8748,47.5176,47.8748,430324.0
2025-04-01 15:50:00,48.25,48.62,48.16,48.5,1199562.0,47.8748,48.2419,47.7855,48.1228,1199562.0
2025-04-02 09:30:00,47.64,48.38,47.48,48.04,82328.0,47.2695,48.0037,47.1107,47.6664,82328.0
2025-04-02 09:40:00,48.01,48.17,47.75,47.98,55247.0,47.6366,47.7954,47.3786,47.6069,55247.0
2025-04-02 09:50:00,48.0,48.02,47.71,47.77,81589.0,47.6267,47.6465,47.339,47.3985,81589.0
2025-04-02 10:00:00,47.75,48.22,47.68,47.98,112354.0,47.3786,47.845,47.3092,47.6069,112354.0
2025-04-02 10:10:00,47.98,48.06,47.89,47.9,50578.0,47.6069,47.6862,47.5176,47.5275,50578.0
2025-04-02 10:20:00,47.9,48.0,47.8,47.93,47042.0,47.5275,47.6267,47.4283,47.5572,47042.0
2025-04-02 10:30:00,47.93,47.96,47.67,47.7,80714.0,47.5572,47.587,47.2993,47.329,80714.0
2025-04-02 10:40:00,47.7,47.84,47.67,47.75,116989.0,47.329,47.4679,47.2993,47.3786,116989.0
2025-04-02 10:50:00,47.73,48.0,47.71,47.99,62544.0,47.3588,47.6267,47.339,47.6168,62544.0
2025-04-02 11:00:00,47.97,48.26,47.94,48.15,115342.0,47.5969,47.8847,47.5672,47.7755,115342.0
2025-04-02 11:10:00,48.15,48.38,48.12,48.37,109310.0,47.7755,48.0037,47.7458,47.9938,109310.0
2025-04-02 11:20:00,48.39,48.65,48.38,48.5,45588.0,48.0137,48.2716,48.0037,48.1228,45588.0
2025-04-02 11:30:00,48.51,48.57,48.38,48.55,33139.0,48.1327,48.1923,48.0037,48.1724,33139.0
2025-04-02 11:40:00,48.56,48.6,48.36,48.38,40207.0,48.1823,48.222,47.9839,48.0037,40207.0
2025-04-02 11:50:00,48.35,48.46,48.31,48.43,33220.0,47.974,48.0831,47.9343,48.0534,33220.0
2025-04-02 12:00:00,48.44,48.49,48.4,48.46,27178.0,48.0633,48.1129,48.0236,48.0831,27178.0
2025-04-02 12:10:00,48.46,48.72,48.46,48.7,39004.0,48.0831,48.3411,48.0831,48.3213,39004.0
2025-04-02 12:20:00,48.72,48.79,48.69,48.79,24049.0,48.3411,48.4106,48.3113,48.4106,24049.0
2025-04-02 12:30:00,48.78,48.91,48.76,48.81,56111.0,48.4006,48.5296,48.3808,48.4304,56111.0
2025-04-02 12:40:00,48.81,49.04,48.75,49.04,66822.0,48.4304,48.6586,48.3709,48.6586,66822.0
2025-04-02 12:50:00,49.04,49.11,48.98,49.04,96256.0,48.6586,48.7281,48.5991,48.6586,96256.0
2025-04-02 13:00:00,49.04,49.37,49.03,49.3,82494.0,48.6586,48.986,48.6487,48.9166,82494.0
2025-04-02 13:10:00,49.31,49.47,49.31,49.33,77139.0,48.9265,49.0853,48.9265,48.9464,77139.0
2025-04-02 13:20:00,49.32,49.32,49.08,49.09,54428.0,48.9364,48.9364,48.6983,48.7082,54428.0
2025-04-02 13:30:00,49.08,49.09,48.79,48.89,130786.0,48.6983,48.7082,48.4106,48.5098,130786.0
2025-04-02 13:40:00,48.89,48.91,48.73,48.79,74868.0,48.5098,48.5296,48.351,48.4106,74868.0
2025-04-02 13:50:00,48.79,48.83,48.67,48.8,61770.0,48.4106,48.4502,48.2915,48.4205,61770.0
2025-04-02 14:00:00,48.79,48.88,48.61,48.67,70495.0,48.4106,48.4999,48.232,48.2915,70495.0
2025-04-02 14:10:00,48.68,48.76,48.6,48.64,98840.0,48.3014,48.3808,48.222,48.2617,98840.0
2025-04-02 14:20:00,48.65,48.69,48.51,48.51,90520.0,48.2716,48.3113,48.1327,48.1327,90520.0
2025-04-02 14:30:00,48.51,48.84,48.5,48.81,71821.0,48.1327,48.4602,48.1228,48.4304,71821.0
2025-04-02 14:40:00,48.81,48.91,48.74,48.8,70607.0,48.4304,48.5296,48.3609,48.4205,70607.0
2025-04-02 14:50:00,48.8,48.82,48.57,48.57,93128.0,48.4205,48.4403,48.1923,48.1923,93128.0
2025-04-02 15:00:00,48.57,48.76,48.57,48.63,110837.0,48.1923,48.3808,48.1923,48.2518,110837.0
2025-04-02 15:10:00,48.61,48.63,48.46,48.57,98374.0,48.232,48.2518,48.0831,48.1923,98374.0
2025-04-02 15:20:00,48.57,48.92,48.56,48.87,208005.0,48.1923,48.5395,48.1823,48.4899,208005.0
2025-04-02 15:30:00,48.89,49.03,48.8,48.92,125247.0,48.5098,48.6487,48.4205,48.5395,125247.0
2025-04-02 15:40:00,48.91,49.17,48.89,49.1,140551.0,48.5296,48.7876,48.5098,48.7181,140551.0
2025-04-02 15:50:00,49.09,49.15,48.9,48.93,490403.0,48.7082,48.7678,48.5197,48.5495,490403.0
2025-04-03 09:30:00,46.8,46.8,44.96,45.15,591800.0,46.436,46.436,44.6103,44.7989,591800.0
2025-04-03 09:40:00,45.21,45.27,44.28,44.31,383039.0,44.8584,44.9179,43.9356,43.9654,383039.0
2025-04-03 09:50:00,44.3,44.59,43.94,43.98,412015.0,43.9555,44.2432,43.5983,43.638,412015.0
2025-04-03 10:00:00,43.97,44.05,43.54,43.59,404981.0,43.628,43.7074,43.2014,43.251,404981.0
2025-04-03 10:10:00,43.58,43.71,43.32,43.44,411103.0,43.2411,43.3701,42.9831,43.1022,411103.0
2025-04-03 10:20:00,43.42,43.98,43.42,43.76,267486.0,43.0823,43.638,43.0823,43.4197,267486.0
2025-04-03 10:30:00,43.76,43.84,43.16,43.2,182397.0,43.4197,43.4991,42.8243,42.864,182397.0
2025-04-03 10:40:00,43.23,43.31,42.68,42.78,422013.0,42.8938,42.9732,42.3481,42.4473,422013.0
2025-04-03 10:50:00,42.79,42.87,42.59,42.59,206613.0,42.4572,42.5366,42.2588,42.2588,206613.0
2025-04-03 11:00:00,42.59,42.77,41.95,41.98,231975.0,42.2588,42.4374,41.6238,41.6535,231975.0
2025-04-03 11:10:00,41.97,42.08,41.81,41.91,314097.0,41.6436,41.7527,41.4848,41.5841,314097.0
2025-04-03 11:20:00,41.91,41.92,41.62,41.72,334329.0,41.5841,41.594,41.2963,41.3955,334329.0
2025-04-03 11:30:00,41.71,42.08,41.66,41.86,343795.0,41.3856,41.7527,41.336,41.5345,343795.0
2025-04-03 11:40:00,41.86,41.93,41.31,41.33,330777.0,41.5345,41.6039,40.9887,41.0086,330777.0
2025-04-03 11:50:00,41.33,41.34,41.1,41.17,298762.0,41.0086,41.0185,40.7804,40.8498,298762.0
2025-04-03 12:00:00,41.17,41.38,41.0,41.05,334395.0,40.8498,41.0582,40.6811,40.7307,334395.0
2025-04-03 12:10:00,41.05,41.44,41.01,41.33,227194.0,40.7307,41.1177,40.6911,41.0086,227194.0
2025-04-03 12:20:00,41.33,41.36,40.92,41.08,302812.0,41.0086,41.0383,40.6018,40.7605,302812.0
2025-04-03 12:30:00,41.09,41.21,40.69,40.75,169786.0,40.7704,40.8895,40.3735,40.4331,169786.0
2025-04-03 12:40:00,40.75,40.92,40.67,40.76,159628.0,40.4331,40.6018,40.3537,40.443,159628.0
2025-04-03 12:50:00,40.76,40.76,40.22,40.26,294077.0,40.443,40.443,39.9072,39.9469,294077.0
2025-04-03 13:00:00,40.26,40.32,39.95,39.96,502749.0,39.9469,40.0064,39.6393,39.6492,502749.0
2025-04-03 13:10:00,39.95,40.04,39.73,39.87,304949.0,39.6393,39.7286,39.421,39.5599,304949.0
2025-04-03 13:20:00,39.87,40.17,39.57,40.17,839020.0,39.5599,39.8576,39.2623,39.8576,839020.0
2025-04-03 13:30:00,40.18,40.52,40.17,40.22,466658.0,39.8675,40.2049,39.8576,39.9072,466658.0
2025-04-03 13:40:00,40.22,40.47,40.09,40.39,252626.0,39.9072,40.1553,39.7782,40.0759,252626.0
2025-04-03 13:50:00,40.39,40.92,40.32,40.71,383360.0,40.0759,40.6018,40.0064,40.3934,383360.0
2025-04-03 14:00:00,40.74,40.99,40.61,40.92,468977.0,40.4232,40.6712,40.2942,40.6018,468977.0
2025-04-03 14:10:00,40.91,40.96,40.73,40.86,278143.0,40.5918,40.6414,40.4132,40.5422,278143.0
2025-04-03 14:20:00,40.86,41.0,40.64,40.69,290136.0,40.5422,40.6811,40.3239,40.3735,290136.0
2025-04-03 14:30:00,40.7,40.91,40.6,40.8,198778.0,40.3835,40.5918,40.2842,40.4827,198778.0
2025-04-03 14:40:00,40.8,40.9,40.74,40.82,175911.0,40.4827,40.5819,40.4232,40.5025,175911.0
2025-04-03 14:50:00,40.83,41.21,40.8,41.13,299338.0,40.5125,40.8895,40.4827,40.8101,299338.0
2025-04-03 15:00:00,41.14,41.25,40.89,40.92,381120.0,40.82,40.9292,40.572,40.6018,381120.0
2025-04-03 15:10:00,40.92,40.95,40.54,40.55,436456.0,40.6018,40.6315,40.2247,40.2346,436456.0
2025-04-03 15:20:00,40.52,40.99,40.45,40.84,683993.0,40.2049,40.6712,40.1354,40.5224,683993.0
2025-04-03 15:30:00,40.84,41.08,40.71,40.86,990032.0,40.5224,40.7605,40.3934,40.5422,990032.0
2025-04-03 15:40:00,40.84,41.04,40.57,40.73,1349830.0,40.5224,40.7208,40.2545,40.4132,1349830.0
2025-04-03 15:50:00,40.73,41.02,40.27,40.74,3995339.0,40.4132,40.701,39.9568,40.4232,3995339.0
2025-04-04 09:30:00,38.93,40.18,38.76,39.3,611180.0,38.6272,39.8675,38.4586,38.9944,611180.0
2025-04-04 09:40:00,39.29,39.64,38.83,39.31,603141.0,38.9844,39.3317,38.528,39.0043,603141.0
2025-04-04 09:50:00,39.27,39.69,39.1,39.48,346461.0,38.9646,39.3813,38.7959,39.173,346461.0
2025-04-04 10:00:00,39.47,39.63,38.89,38.92,431527.0,39.163,39.3218,38.5875,38.6173,431527.0
2025-04-04 10:10:00,38.91,39.03,38.18,38.37,695026.0,38.6074,38.7265,37.8831,38.0716,695026.0
2025-04-04 10:20:00,38.37,38.54,37.96,38.06,974674.0,38.0716,38.2403,37.6648,37.764,974674.0
2025-04-04 10:30:00,38.07,38.39,37.88,38.3,478480.0,37.7739,38.0914,37.5854,38.0021,478480.0
2025-04-04 10:40:00,38.31,38.32,37.57,37.57,625182.0,38.0121,38.022,37.2778,37.2778,625182.0
2025-04-04 10:50:00,37.56,38.44,37.37,37.91,467630.0,37.2679,38.141,37.0794,37.6152,467630.0
2025-04-04 11:00:00,37.91,38.95,37.82,38.72,449115.0,37.6152,38.6471,37.5259,38.4189,449115.0
2025-04-04 11:10:00,38.71,39.59,38.67,39.25,328948.0,38.4089,39.2821,38.3693,38.9447,328948.0
2025-04-04 11:20:00,39.26,39.6,38.61,38.62,294876.0,38.9547,39.292,38.3097,38.3196,294876.0
2025-04-04 11:30:00,38.62,38.81,37.97,38.0,326923.0,38.3196,38.5082,37.6747,37.7045,326923.0
2025-04-04 11:40:00,37.98,38.51,37.96,38.47,228348.0,37.6846,38.2105,37.6648,38.1708,228348.0
2025-04-04 11:50:00,38.46,38.55,38.04,38.05,287239.0,38.1609,38.2502,37.7442,37.7541,287239.0
2025-04-04 12:00:00,38.05,38.34,38.02,38.08,206436.0,37.7541,38.0418,37.7243,37.7838,206436.0
2025-04-04 12:10:00,38.06,38.44,38.02,38.12,340041.0,37.764,38.141,37.7243,37.8235,340041.0
2025-04-04 12:20:00,38.12,38.15,37.8,37.9,140383.0,37.8235,37.8533,37.506,37.6052,140383.0
2025-04-04 12:30:00,37.89,38.12,37.79,38.05,258723.0,37.5953,37.8235,37.4961,37.7541,258723.0
2025-04-04 12:40:00,38.06,38.12,37.83,37.87,198643.0,37.764,37.8235,37.5358,37.5755,198643.0
2025-04-04 12:50:00,37.86,38.02,37.81,37.91,116701.0,37.5656,37.7243,37.5159,37.6152,116701.0
2025-04-04 13:00:00,37.9,38.07,37.74,37.82,131277.0,37.6052,37.7739,37.4465,37.5259,131277.0
2025-04-04 13:10:00,37.82,37.85,37.47,37.59,109668.0,37.5259,37.5556,37.1786,37.2977,109668.0
2025-04-04 13:20:00,37.58,37.76,37.55,37.67,207309.0,37.2877,37.4663,37.258,37.377,207309.0
2025-04-04 13:30:00,37.66,38.02,37.44,37.96,386110.0,37.3671,37.7243,37.1488,37.6648,386110.0
2025-04-04 13:40:00,37.95,37.99,37.52,37.91,572586.0,37.6549,37.6945,37.2282,37.6152,572586.0
2025-04-04 13:50:00,37.91,37.94,37.53,37.8,180755.0,37.6152,37.6449,37.2381,37.506,180755.0
2025-04-04 14:00:00,37.81,37.94,37.53,37.55,258596.0,37.5159,37.6449,37.2381,37.258,258596.0
2025-04-04 14:10:00,37.56,37.6,37.3,37.3,192015.0,37.2679,37.3076,37.0099,37.0099,192015.0
2025-04-04 14:20:00,37.31,37.35,37.06,37.15,181480.0,37.0198,37.0595,36.7718,36.8611,181480.0
2025-04-04 14:30:00,37.16,37.25,36.97,37.13,279652.0,36.871,36.9603,36.6825,36.8412,279652.0
2025-04-04 14:40:00,37.12,37.3,36.88,37.22,296758.0,36.8313,37.0099,36.5932,36.9305,296758.0
2025-04-04 14:50:00,37.22,37.38,37.06,37.15,181000.0,36.9305,37.0893,36.7718,36.8611,181000.0
2025-04-04 15:00:00,37.14,37.23,37.01,37.11,209066.0,36.8512,36.9405,36.7222,36.8214,209066.0
2025-04-04 15:10:00,37.11,37.37,36.98,37.08,341742.0,36.8214,37.0794,36.6924,36.7916,341742.0
2025-04-04 15:20:00,37.08,37.41,37.07,37.14,538216.0,36.7916,37.1191,36.7817,36.8512,538216.0
2025-04-04 15:30:00,37.15,37.46,37.03,37.04,784834.0,36.8611,37.1687,36.742,36.7519,784834.0
2025-04-04 15:40:00,37.04,37.14,36.88,36.9,660027.0,36.7519,36.8512,36.5932,36.613,660027.0
2025-04-04 15:50:00,36.89,36.89,36.1,36.25,2758632.0,36.6031,36.6031,35.8192,35.9681,2758632.0
2025-04-07 09:30:00,35.59,35.7,34.12,34.65,798788.0,35.3132,35.4224,33.8546,34.3805,798788.0
2025-04-07 09:40:00,34.61,35.29,34.21,35.12,645672.0,34.3408,35.0155,33.9439,34.8469,645672.0
2025-04-07 09:50:00,35.09,36.84,34.99,36.8,387827.0,34.8171,36.5535,34.7179,36.5138,387827.0
2025-04-07 10:00:00,36.79,37.53,36.53,37.46,732967.0,36.5039,37.2381,36.2459,37.1687,732967.0
2025-04-07 10:10:00,37.48,40.0,37.46,39.01,868837.0,37.1885,39.6889,37.1687,38.7066,868837.0
2025-04-07 10:20:00,39.0,39.0,36.71,36.75,407302.0,38.6967,38.6967,36.4245,36.4642,407302.0
2025-04-07 10:30:00,36.76,37.41,35.98,36.11,297685.0,36.4741,37.1191,35.7002,35.8292,297685.0
2025-04-07 10:40:00,36.07,37.51,36.03,37.47,406810.0,35.7895,37.2183,35.7498,37.1786,406810.0
2025-04-07 10:50:00,37.51,38.62,37.4,38.27,276554.0,37.2183,38.3196,37.1091,37.9724,276554.0
2025-04-07 11:00:00,38.27,38.73,37.74,37.82,321776.0,37.9724,38.4288,37.4465,37.5259,321776.0
2025-04-07 11:10:00,37.82,38.18,36.9,37.37,337779.0,37.5259,37.8831,36.613,37.0794,337779.0
2025-04-07 11:20:00,37.34,37.59,36.75,36.9,189681.0,37.0496,37.2977,36.4642,36.613,189681.0
2025-04-07 11:30:00,36.92,37.91,36.91,37.61,201903.0,36.6329,37.6152,36.6229,37.3175,201903.0
2025-04-07 11:40:00,37.6,38.26,37.58,38.07,171755.0,37.3076,37.9624,37.2877,37.7739,171755.0
2025-04-07 11:50:00,38.07,38.33,37.11,37.13,208651.0,37.7739,38.0319,36.8214,36.8412,208651.0
2025-04-07 12:00:00,37.12,37.14,36.53,36.57,169954.0,36.8313,36.8512,36.2459,36.2856,169954.0
2025-04-07 12:10:00,36.58,37.1,36.55,37.09,240725.0,36.2955,36.8115,36.2657,36.8015,240725.0
2025-04-07 12:20:00,37.09,37.54,36.84,37.52,155213.0,36.8015,37.248,36.5535,37.2282,155213.0
2025-04-07 12:30:00,37.52,37.86,37.47,37.48,206170.0,37.2282,37.5656,37.1786,37.1885,206170.0
2025-04-07 12:40:00,37.5,37.57,36.81,36.94,198712.0,37.2084,37.2778,36.5237,36.6527,198712.0
2025-04-07 12:50:00,36.92,37.08,36.73,36.97,289122.0,36.6329,36.7916,36.4443,36.6825,289122.0
2025-04-07 13:00:00,36.97,37.92,36.96,37.19,286077.0,36.6825,37.6251,36.6726,36.9008,286077.0
2025-04-07 13:10:00,37.19,37.93,37.08,37.79,317958.0,36.9008,37.635,36.7916,37.4961,317958.0
2025-04-07 13:20:00,37.79,38.06,37.52,38.04,217082.0,37.4961,37.764,37.2282,37.7442,217082.0
2025-04-07 13:30:00,38.02,38.15,37.65,38.15,234991.0,37.7243,37.8533,37.3572,37.8533,234991.0
2025-04-07 13:40:00,38.15,38.54,37.88,38.27,417194.0,37.8533,38.2403,37.5854,37.9724,417194.0
2025-04-07 13:50:00,38.27,38.86,38.23,38.78,274190.0,37.9724,38.5578,37.9327,38.4784,274190.0
2025-04-07 14:00:00,38.79,38.94,38.46,38.69,474985.0,38.4883,38.6372,38.1609,38.3891,474985.0
2025-04-07 14:10:00,38.69,39.09,38.34,38.95,283943.0,38.3891,38.786,38.0418,38.6471,283943.0
2025-04-07 14:20:00,38.98,39.29,38.39,38.41,301811.0,38.6768,38.9844,38.0914,38.1113,301811.0
2025-04-07 14:30:00,38.45,39.12,38.45,39.04,212514.0,38.151,38.8158,38.151,38.7364,212514.0
2025-04-07 14:40:00,39.03,39.22,38.79,38.81,276293.0,38.7265,38.915,38.4883,38.5082,276293.0
2025-04-07 14:50:00,38.79,38.83,38.24,38.32,272073.0,38.4883,38.528,37.9426,38.022,272073.0
2025-04-07 15:00:00,38.3,38.76,38.23,38.3,262075.0,38.0021,38.4586,37.9327,38.0021,262075.0
2025-04-07 15:10:00,38.28,38.5,37.92,38.44,456063.0,37.9823,38.2006,37.6251,38.141,456063.0
2025-04-07 15:20:00,38.41,38.51,37.87,37.88,314626.0,38.1113,38.2105,37.5755,37.5854,314626.0
2025-04-07 15:30:00,37.89,38.67,37.89,38.42,404082.0,37.5953,38.3693,37.5953,38.1212,404082.0
2025-04-07 15:40:00,38.42,38.44,37.8,37.94,398407.0,38.1212,38.141,37.506,37.6449,398407.0
2025-04-07 15:50:00,37.93,38.21,37.74,38.13,1499566.0,37.635,37.9128,37.4465,37.8335,1499566.0
2025-04-08 09:30:00,39.76,39.98,38.25,38.47,479773.0,39.4508,39.6691,37.9525,38.1708,479773.0
2025-04-08 09:40:00,38.47,39.09,38.29,38.79,351877.0,38.1708,38.786,37.9922,38.4883,351877.0
2025-04-08 09:50:00,38.83,39.08,38.37,38.86,322131.0,38.528,38.7761,38.0716,38.5578,322131.0
2025-04-08 10:00:00,38.89,39.08,38.49,38.93,263856.0,38.5875,38.7761,38.1907,38.6272,263856.0
2025-04-08 10:10:00,38.94,39.23,38.8,39.05,135720.0,38.6372,38.9249,38.4982,38.7463,135720.0
2025-04-08 10:20:00,39.05,39.11,38.74,38.97,135717.0,38.7463,38.8058,38.4387,38.6669,135717.0
2025-04-08 10:30:00,38.97,39.13,38.75,39.08,101834.0,38.6669,38.8257,38.4486,38.7761,101834.0
2025-04-08 10:40:00,39.06,39.12,38.63,38.64,361073.0,38.7562,38.8158,38.3296,38.3395,361073.0
2025-04-08 10:50:00,38.66,38.69,38.09,38.18,128562.0,38.3593,38.3891,37.7938,37.8831,128562.0
2025-04-08 11:00:00,38.19,38.53,38.11,38.48,137959.0,37.893,38.2303,37.8136,38.1807,137959.0
2025-04-08 11:10:00,38.48,38.49,38.02,38.24,184360.0,38.1807,38.1907,37.7243,37.9426,184360.0
2025-04-08 11:20:00,38.26,38.35,37.83,37.84,142476.0,37.9624,38.0517,37.5358,37.5457,142476.0
2025-04-08 11:30:00,37.84,38.4,37.83,38.39,94640.0,37.5457,38.1014,37.5358,38.0914,94640.0
2025-04-08 11:40:00,38.39,38.54,38.17,38.2,82627.0,38.0914,38.2403,37.8731,37.9029,82627.0
2025-04-08 11:50:00,38.2,38.73,38.06,38.66,134974.0,37.9029,38.4288,37.764,38.3593,134974.0
2025-04-08 12:00:00,38.64,38.77,38.52,38.63,168695.0,38.3395,38.4685,38.2204,38.3296,168695.0
2025-04-08 12:10:00,38.63,38.92,38.46,38.59,185551.0,38.3296,38.6173,38.1609,38.2899,185551.0
2025-04-08 12:20:00,38.56,38.65,38.29,38.52,160613.0,38.2601,38.3494,37.9922,38.2204,160613.0
2025-04-08 12:30:00,38.54,38.58,37.59,37.65,164438.0,38.2403,38.28,37.2977,37.3572,164438.0
2025-04-08 12:40:00,37.66,37.78,37.27,37.57,203190.0,37.3671,37.4862,36.9801,37.2778,203190.0
2025-04-08 12:50:00,37.59,37.62,37.07,37.08,264409.0,37.2977,37.3274,36.7817,36.7916,264409.0
2025-04-08 13:00:00,37.08,37.39,36.94,37.01,186101.0,36.7916,37.0992,36.6527,36.7222,186101.0
2025-04-08 13:10:00,37.01,37.22,36.8,36.96,145111.0,36.7222,36.9305,36.5138,36.6726,145111.0
2025-04-08 13:20:00,36.96,36.96,36.57,36.66,129727.0,36.6726,36.6726,36.2856,36.3749,129727.0
2025-04-08 13:30:00,36.64,37.06,36.56,36.94,150660.0,36.355,36.7718,36.2757,36.6527,150660.0
2025-04-08 13:40:00,36.94,37.49,36.89,36.98,152251.0,36.6527,37.1984,36.6031,36.6924,152251.0
2025-04-08 13:50:00,36.97,37.2,36.85,37.15,91691.0,36.6825,36.9107,36.5634,36.8611,91691.0
2025-04-08 14:00:00,37.13,37.2,36.81,36.9,67723.0,36.8412,36.9107,36.5237,36.613,67723.0
2025-04-08 14:10:00,36.9,37.31,36.86,37.28,101586.0,36.613,37.0198,36.5733,36.9901,101586.0
2025-04-08 14:20:00,37.26,37.27,36.65,36.66,127967.0,36.9702,36.9801,36.365,36.3749,127967.0
2025-04-08 14:30:00,36.66,37.42,36.61,36.64,195999.0,36.3749,37.129,36.3253,36.355,195999.0
2025-04-08 14:40:00,36.64,36.67,36.34,36.59,200729.0,36.355,36.3848,36.0574,36.3054,200729.0
2025-04-08 14:50:00,36.59,36.68,36.2,36.2,252614.0,36.3054,36.3947,35.9185,35.9185,252614.0
2025-04-08 15:00:00,36.2,36.3,35.44,35.45,188354.0,35.9185,36.0177,35.1644,35.1743,188354.0
2025-04-08 15:10:00,35.43,35.56,34.95,34.99,264614.0,35.1545,35.2834,34.6782,34.7179,264614.0
2025-04-08 15:20:00,34.98,35.31,34.94,35.14,453834.0,34.708,35.0354,34.6683,34.8667,453834.0
2025-04-08 15:30:00,35.12,35.14,34.41,34.49,432932.0,34.8469,34.8667,34.1424,34.2218,432932.0
2025-04-08 15:40:00,34.5,34.77,34.14,34.17,643734.0,34.2317,34.4996,33.8745,33.9043,643734.0
2025-04-08 15:50:00,34.17,35.43,34.17,35.36,1539843.0,33.9043,35.1545,33.9043,35.085,1539843.0
2025-04-09 09:30:00,35.4,36.0,35.1,35.88,466868.0,35.1247,35.72,34.827,35.601,466868.0
2025-04-09 09:40:00,35.88,36.33,35.34,35.69,300515.0,35.601,36.0475,35.0652,35.4124,300515.0
2025-04-09 09:50:00,35.69,35.99,35.53,35.6,195062.0,35.4124,35.7101,35.2537,35.3231,195062.0
2025-04-09 10:00:00,35.59,36.0,35.23,35.31,246555.0,35.3132,35.72,34.956,35.0354,246555.0
2025-04-09 10:10:00,35.31,35.84,35.24,35.83,276588.0,35.0354,35.5613,34.9659,35.5513,276588.0
2025-04-09 10:20:00,35.81,36.18,35.64,35.95,305669.0,35.5315,35.8986,35.3628,35.6704,305669.0
2025-04-09 10:30:00,35.98,36.36,35.9,35.91,319073.0,35.7002,36.0772,35.6208,35.6307,319073.0
2025-04-09 10:40:00,35.9,36.15,35.76,35.8,170520.0,35.6208,35.8689,35.4819,35.5216,170520.0
2025-04-09 10:50:00,35.82,35.86,35.47,35.6,190549.0,35.5414,35.5811,35.1941,35.3231,190549.0
2025-04-09 11:00:00,35.6,36.25,35.54,36.18,168537.0,35.3231,35.9681,35.2636,35.8986,168537.0
2025-04-09 11:10:00,36.18,36.28,36.02,36.05,226485.0,35.8986,35.9978,35.7399,35.7696,226485.0
2025-04-09 11:20:00,36.07,36.13,35.87,35.91,144472.0,35.7895,35.849,35.591,35.6307,144472.0
2025-04-09 11:30:00,35.92,36.04,35.55,35.56,158326.0,35.6406,35.7597,35.2735,35.2834,158326.0
2025-04-09 11:40:00,35.56,36.0,35.41,35.89,211583.0,35.2834,35.72,35.1346,35.6109,211583.0
2025-04-09 11:50:00,35.89,36.01,35.67,35.76,116836.0,35.6109,35.7299,35.3926,35.4819,116836.0
2025-04-09 12:00:00,35.74,36.08,35.7,36.02,239218.0,35.462,35.7994,35.4224,35.7399,239218.0
2025-04-09 12:10:00,36.02,36.31,35.97,36.19,168115.0,35.7399,36.0276,35.6903,35.9085,168115.0
2025-04-09 12:20:00,36.18,36.44,36.04,36.22,99407.0,35.8986,36.1566,35.7597,35.9383,99407.0
2025-04-09 12:30:00,36.22,36.41,36.16,36.37,146529.0,35.9383,36.1268,35.8788,36.0871,146529.0
2025-04-09 12:40:00,36.37,36.38,36.14,36.33,130727.0,36.0871,36.0971,35.8589,36.0475,130727.0
2025-04-09 12:50:00,36.34,36.57,36.25,36.38,205850.0,36.0574,36.2856,35.9681,36.0971,205850.0
2025-04-09 13:00:00,36.38,37.11,36.37,36.72,290314.0,36.0971,36.8214,36.0871,36.4344,290314.0
2025-04-09 13:10:00,36.73,37.89,36.33,37.72,321978.0,36.4443,37.5953,36.0475,37.4266,321978.0
2025-04-09 13:20:00,37.72,41.13,37.29,39.67,973235.0,37.4266,40.8101,37.0,39.3615,973235.0
2025-04-09 13:30:00,39.67,41.9,39.56,41.09,729916.0,39.3615,41.5741,39.2523,40.7704,729916.0
2025-04-09 13:40:00,41.11,41.77,40.55,41.53,444546.0,40.7903,41.4451,40.2346,41.207,444546.0
2025-04-09 13:50:00,41.51,42.7,41.02,42.45,567189.0,41.1872,42.3679,40.701,42.1199,567189.0
2025-04-09 14:00:00,42.45,43.61,42.44,43.2,804478.0,42.1199,43.2708,42.1099,42.864,804478.0
2025-04-09 14:10:00,43.21,44.45,43.02,43.95,391600.0,42.874,44.1043,42.6854,43.6082,391600.0
2025-04-09 14:20:00,43.94,44.68,43.86,44.31,306871.0,43.5983,44.3325,43.5189,43.9654,306871.0
2025-04-09 14:30:00,44.32,44.75,43.91,44.41,292669.0,43.9753,44.402,43.5685,44.0646,292669.0
2025-04-09 14:40:00,44.38,44.44,43.3,43.72,287730.0,44.0349,44.0944,42.9633,43.38,287730.0
2025-04-09 14:50:00,43.71,43.9,42.34,42.34,388180.0,43.3701,43.5586,42.0107,42.0107,388180.0
2025-04-09 15:00:00,42.33,43.08,42.16,42.84,433779.0,42.0008,42.745,41.8321,42.5068,433779.0
2025-04-09 15:10:00,42.85,43.72,42.84,43.66,482677.0,42.5168,43.38,42.5068,43.3205,482677.0
2025-04-09 15:20:00,43.66,44.37,43.65,44.31,464101.0,43.3205,44.0249,43.3105,43.9654,464101.0
2025-04-09 15:30:00,44.26,44.66,43.87,44.23,588932.0,43.9158,44.3127,43.5288,43.886,588932.0
2025-04-09 15:40:00,44.23,44.42,43.9,44.42,743378.0,43.886,44.0745,43.5586,44.0745,743378.0
2025-04-09 15:50:00,44.39,45.58,44.36,44.81,3304390.0,44.0448,45.2255,44.015,44.4615,3304390.0
2025-04-10 09:30:00,41.37,41.6,40.41,40.75,1027168.0,41.0483,41.2765,40.0957,40.4331,1027168.0
2025-04-10 09:40:00,40.79,41.16,40.43,40.7,640711.0,40.4728,40.8399,40.1156,40.3835,640711.0
2025-04-10 09:50:00,40.69,40.87,39.95,39.96,399408.0,40.3735,40.5521,39.6393,39.6492,399408.0
2025-04-10 10:00:00,39.96,40.26,39.34,39.74,826092.0,39.6492,39.9469,39.034,39.4309,826092.0
2025-04-10 10:10:00,39.76,40.06,39.64,39.96,346537.0,39.4508,39.7484,39.3317,39.6492,346537.0
2025-04-10 10:20:00,39.96,40.93,39.94,40.33,317111.0,39.6492,40.6117,39.6294,40.0163,317111.0
2025-04-10 10:30:00,40.34,40.63,40.03,40.09,268418.0,40.0263,40.314,39.7187,39.7782,268418.0
2025-04-10 10:40:00,40.08,40.35,39.82,39.88,324767.0,39.7683,40.0362,39.5103,39.5698,324767.0
2025-04-10 10:50:00,39.85,40.13,39.55,39.59,233202.0,39.5401,39.8179,39.2424,39.2821,233202.0
2025-04-10 11:00:00,39.58,40.05,39.48,40.02,296598.0,39.2722,39.7385,39.173,39.7088,296598.0
2025-04-10 11:10:00,40.0,40.07,39.43,39.55,298723.0,39.6889,39.7584,39.1233,39.2424,298723.0
2025-04-10 11:20:00,39.56,39.56,39.06,39.08,281603.0,39.2523,39.2523,38.7562,38.7761,281603.0
2025-04-10 11:30:00,39.1,39.2,38.65,38.67,392130.0,38.7959,38.8951,38.3494,38.3693,392130.0
2025-04-10 11:40:00,38.67,39.1,38.64,39.0,351900.0,38.3693,38.7959,38.3395,38.6967,351900.0
2025-04-10 11:50:00,39.0,39.24,38.77,39.05,292219.0,38.6967,38.9348,38.4685,38.7463,292219.0
2025-04-10 12:00:00,39.05,39.27,38.61,38.87,312273.0,38.7463,38.9646,38.3097,38.5677,312273.0
2025-04-10 12:10:00,38.8,38.8,38.07,38.21,428898.0,38.4982,38.4982,37.7739,37.9128,428898.0
2025-04-10 12:20:00,38.19,38.22,37.52,37.76,696634.0,37.893,37.9228,37.2282,37.4663,696634.0
2025-04-10 12:30:00,37.76,38.9,37.69,38.79,425051.0,37.4663,38.5975,37.3969,38.4883,425051.0
2025-04-10 12:40:00,38.77,39.38,38.55,39.23,264905.0,38.4685,39.0737,38.2502,38.9249,264905.0
2025-04-10 12:50:00,39.24,39.29,38.87,39.24,395915.0,38.9348,38.9844,38.5677,38.9348,395915.0
2025-04-10 13:00:00,39.22,39.58,38.19,38.36,313758.0,38.915,39.2722,37.893,38.0617,313758.0
2025-04-10 13:10:00,38.32,38.32,37.44,37.63,227561.0,38.022,38.022,37.1488,37.3373,227561.0
2025-04-10 13:20:00,37.63,38.03,37.4,37.99,393669.0,37.3373,37.7342,37.1091,37.6945,393669.0
2025-04-10 13:30:00,37.99,38.43,37.92,38.15,167901.0,37.6945,38.1311,37.6251,37.8533,167901.0
2025-04-10 13:40:00,38.16,38.82,37.98,38.43,167690.0,37.8632,38.5181,37.6846,38.1311,167690.0
2025-04-10 13:50:00,38.44,38.62,38.05,38.46,198649.0,38.141,38.3196,37.7541,38.1609,198649.0
2025-04-10 14:00:00,38.45,38.93,38.25,38.27,189814.0,38.151,38.6272,37.9525,37.9724,189814.0
2025-04-10 14:10:00,38.26,38.55,38.01,38.47,213587.0,37.9624,38.2502,37.7144,38.1708,213587.0
2025-04-10 14:20:00,38.47,39.01,38.45,38.94,226662.0,38.1708,38.7066,38.151,38.6372,226662.0
2025-04-10 14:30:00,38.96,39.16,38.63,38.83,159374.0,38.657,38.8554,38.3296,38.528,159374.0
2025-04-10 14:40:00,38.82,39.06,38.48,38.6,141929.0,38.5181,38.7562,38.1807,38.2998,141929.0
2025-04-10 14:50:00,38.63,38.77,38.29,38.61,178187.0,38.3296,38.4685,37.9922,38.3097,178187.0
2025-04-10 15:00:00,38.59,38.99,38.37,38.42,262096.0,38.2899,38.6868,38.0716,38.1212,262096.0
2025-04-10 15:10:00,38.43,38.65,38.38,38.55,357193.0,38.1311,38.3494,38.0815,38.2502,357193.0
2025-04-10 15:20:00,38.56,38.73,38.04,38.08,376137.0,38.2601,38.4288,37.7442,37.7838,376137.0
2025-04-10 15:30:00,38.09,38.55,38.05,38.22,468227.0,37.7938,38.2502,37.7541,37.9228,468227.0
2025-04-10 15:40:00,38.22,38.28,37.89,38.14,720726.0,37.9228,37.9823,37.5953,37.8434,720726.0
2025-04-10 15:50:00,38.14,38.97,38.12,38.82,1751171.0,37.8434,38.6669,37.8235,38.5181,1751171.0
2025-04-11 09:30:00,37.06,37.37,35.47,36.12,1530579.0,36.7718,37.0794,35.1941,35.8391,1530579.0
2025-04-11 09:40:00,36.12,36.97,35.66,36.37,587716.0,35.8391,36.6825,35.3827,36.0871,587716.0
2025-04-11 09:50:00,36.37,37.08,36.17,36.6,942654.0,36.0871,36.7916,35.8887,36.3154,942654.0
2025-04-11 10:00:00,36.57,37.01,36.29,36.73,604070.0,36.2856,36.7222,36.0078,36.4443,604070.0
2025-04-11 10:10:00,36.73,36.99,36.29,36.29,420319.0,36.4443,36.7023,36.0078,36.0078,420319.0
2025-04-11 10:20:00,36.32,36.41,36.0,36.2,545040.0,36.0375,36.1268,35.72,35.9185,545040.0
2025-04-11 10:30:00,36.2,37.03,36.02,36.9,635400.0,35.9185,36.742,35.7399,36.613,635400.0
2025-04-11 10:40:00,36.9,37.0,36.66,36.71,276676.0,36.613,36.7122,36.3749,36.4245,276676.0
2025-04-11 10:50:00,36.69,36.72,36.4,36.45,284912.0,36.4047,36.4344,36.1169,36.1665,284912.0
2025-04-11 11:00:00,36.45,37.07,36.27,36.66,399990.0,36.1665,36.7817,35.9879,36.3749,399990.0
2025-04-11 11:10:00,36.66,36.75,36.48,36.63,133285.0,36.3749,36.4642,36.1963,36.3451,133285.0
2025-04-11 11:20:00,36.65,36.78,36.47,36.71,164083.0,36.365,36.494,36.1864,36.4245,164083.0
2025-04-11 11:30:00,36.7,37.06,36.61,37.04,153978.0,36.4146,36.7718,36.3253,36.7519,153978.0
2025-04-11 11:40:00,37.05,37.13,36.83,37.07,157881.0,36.7619,36.8412,36.5436,36.7817,157881.0
2025-04-11 11:50:00,37.07,37.29,36.93,37.2,146601.0,36.7817,37.0,36.6428,36.9107,146601.0
2025-04-11 12:00:00,37.2,37.27,37.02,37.22,179481.0,36.9107,36.9801,36.7321,36.9305,179481.0
2025-04-11 12:10:00,37.22,37.54,37.2,37.5,157943.0,36.9305,37.248,36.9107,37.2084,157943.0
2025-04-11 12:20:00,37.5,37.52,36.96,37.07,201562.0,37.2084,37.2282,36.6726,36.7817,201562.0
2025-04-11 12:30:00,37.07,38.02,37.07,37.8,197499.0,36.7817,37.7243,36.7817,37.506,197499.0
2025-04-11 12:40:00,37.8,38.05,37.67,38.05,178789.0,37.506,37.7541,37.377,37.7541,178789.0
2025-04-11 12:50:00,38.04,38.12,37.86,37.94,198803.0,37.7442,37.8235,37.5656,37.6449,198803.0
2025-04-11 13:00:00,37.93,38.05,37.69,37.87,185181.0,37.635,37.7541,37.3969,37.5755,185181.0
2025-04-11 13:10:00,37.86,37.9,37.56,37.56,128748.0,37.5656,37.6052,37.2679,37.2679,128748.0
2025-04-11 13:20:00,37.56,37.8,37.37,37.39,175459.0,37.2679,37.506,37.0794,37.0992,175459.0
2025-04-11 13:30:00,37.4,38.09,37.33,38.07,241279.0,37.1091,37.7938,37.0397,37.7739,241279.0
2025-04-11 13:40:00,38.07,38.41,37.95,38.25,257859.0,37.7739,38.1113,37.6549,37.9525,257859.0
2025-04-11 13:50:00,38.21,38.57,38.14,38.32,241415.0,37.9128,38.27,37.8434,38.022,241415.0
2025-04-11 14:00:00,38.32,38.44,38.17,38.33,174604.0,38.022,38.141,37.8731,38.0319,174604.0
2025-04-11 14:10:00,38.33,38.59,38.13,38.2,205667.0,38.0319,38.2899,37.8335,37.9029,205667.0
2025-04-11 14:20:00,38.21,38.23,37.85,37.98,148286.0,37.9128,37.9327,37.5556,37.6846,148286.0
2025-04-11 14:30:00,37.98,38.31,37.93,38.23,154839.0,37.6846,38.0121,37.635,37.9327,154839.0
2025-04-11 14:40:00,38.22,38.57,38.21,38.53,124050.0,37.9228,38.27,37.9128,38.2303,124050.0
2025-04-11 14:50:00,38.54,38.54,38.1,38.14,126081.0,38.2403,38.2403,37.8037,37.8434,126081.0
2025-04-11 15:00:00,38.14,38.65,38.14,38.63,152694.0,37.8434,38.3494,37.8434,38.3296,152694.0
2025-04-11 15:10:00,38.61,38.73,38.46,38.69,174124.0,38.3097,38.4288,38.1609,38.3891,174124.0
2025-04-11 15:20:00,38.69,38.86,38.62,38.62,206120.0,38.3891,38.5578,38.3196,38.3196,206120.0
2025-04-11 15:30:00,38.61,38.72,38.48,38.7,320760.0,38.3097,38.4189,38.1807,38.399,320760.0
2025-04-11 15:40:00,38.7,38.92,38.62,38.82,453904.0,38.399,38.6173,38.3196,38.5181,453904.0
2025-04-11 15:50:00,38.83,38.9,38.32,38.67,1435601.0,38.528,38.5975,38.022,38.3693,1435601.0
2025-04-14 09:30:00,40.06,40.16,39.51,39.79,319890.0,39.7484,39.8477,39.2027,39.4805,319890.0
2025-04-14 09:40:00,39.79,40.1,39.54,39.76,237594.0,39.4805,39.7881,39.2325,39.4508,237594.0
2025-04-14 09:50:00,39.79,39.87,39.26,39.32,133759.0,39.4805,39.5599,38.9547,39.0142,133759.0
2025-04-14 10:00:00,39.34,40.0,39.15,39.83,172154.0,39.034,39.6889,38.8455,39.5202,172154.0
2025-04-14 10:10:00,39.8,40.0,39.71,39.93,201597.0,39.4905,39.6889,39.4012,39.6195,201597.0
2025-04-14 10:20:00,39.93,40.31,39.85,40.25,156034.0,39.6195,39.9965,39.5401,39.937,156034.0
2025-04-14 10:30:00,40.28,40.31,40.0,40.1,131588.0,39.9667,39.9965,39.6889,39.7881,131588.0
2025-04-14 10:40:00,40.11,40.11,39.83,39.98,73089.0,39.7981,39.7981,39.5202,39.6691,73089.0
2025-04-14 10:50:00,40.0,40.13,39.7,39.71,106165.0,39.6889,39.8179,39.3912,39.4012,106165.0
2025-04-14 11:00:00,39.71,39.74,39.41,39.56,139737.0,39.4012,39.4309,39.1035,39.2523,139737.0
2025-04-14 11:10:00,39.56,39.69,39.32,39.41,73465.0,39.2523,39.3813,39.0142,39.1035,73465.0
2025-04-14 11:20:00,39.41,39.52,39.04,39.04,103631.0,39.1035,39.2126,38.7364,38.7364,103631.0
2025-04-14 11:30:00,39.04,39.2,38.86,38.92,71235.0,38.7364,38.8951,38.5578,38.6173,71235.0
2025-04-14 11:40:00,38.91,38.94,38.44,38.53,93931.0,38.6074,38.6372,38.141,38.2303,93931.0
2025-04-14 11:50:00,38.54,38.63,38.35,38.4,109003.0,38.2403,38.3296,38.0517,38.1014,109003.0
2025-04-14 12:00:00,38.42,38.62,38.34,38.47,124017.0,38.1212,38.3196,38.0418,38.1708,124017.0
2025-04-14 12:10:00,38.5,38.73,38.25,38.68,117567.0,38.2006,38.4288,37.9525,38.3792,117567.0
2025-04-14 12:20:00,38.71,38.86,38.49,38.61,142039.0,38.4089,38.5578,38.1907,38.3097,142039.0
2025-04-14 12:30:00,38.61,39.05,38.6,38.98,58143.0,38.3097,38.7463,38.2998,38.6768,58143.0
2025-04-14 12:40:00,39.0,39.11,38.94,38.96,104516.0,38.6967,38.8058,38.6372,38.657,104516.0
2025-04-14 12:50:00,38.96,38.99,38.65,38.65,76005.0,38.657,38.6868,38.3494,38.3494,76005.0
2025-04-14 13:00:00,38.66,39.25,38.64,38.79,164987.0,38.3593,38.9447,38.3395,38.4883,164987.0
2025-04-14 13:10:00,38.79,38.89,38.69,38.88,74121.0,38.4883,38.5875,38.3891,38.5776,74121.0
2025-04-14 13:20:00,38.88,39.06,38.7,38.76,108103.0,38.5776,38.7562,38.399,38.4586,108103.0
2025-04-14 13:30:00,38.75,38.93,38.7,38.8,168787.0,38.4486,38.6272,38.399,38.4982,168787.0
2025-04-14 13:40:00,38.8,38.94,38.71,38.88,77746.0,38.4982,38.6372,38.4089,38.5776,77746.0
2025-04-14 13:50:00,38.88,39.09,38.83,38.97,79458.0,38.5776,38.786,38.528,38.6669,79458.0
2025-04-14 14:00:00,38.97,39.23,38.95,39.2,94682.0,38.6669,38.9249,38.6471,38.8951,94682.0
2025-04-14 14:10:00,39.21,39.27,39.06,39.14,63307.0,38.9051,38.9646,38.7562,38.8356,63307.0
2025-04-14 14:20:00,39.12,39.34,39.12,39.27,64912.0,38.8158,39.034,38.8158,38.9646,64912.0
2025-04-14 14:30:00,39.27,39.4,39.2,39.35,76775.0,38.9646,39.0936,38.8951,39.044,76775.0
2025-04-14 14:40:00,39.37,39.54,39.35,39.41,114530.0,39.0638,39.2325,39.044,39.1035,114530.0
2025-04-14 14:50:00,39.43,39.45,39.24,39.27,79207.0,39.1233,39.1432,38.9348,38.9646,79207.0
2025-04-14 15:00:00,39.27,39.49,39.25,39.48,116694.0,38.9646,39.1829,38.9447,39.173,116694.0
2025-04-14 15:10:00,39.51,39.56,39.26,39.35,143611.0,39.2027,39.2523,38.9547,39.044,143611.0
2025-04-14 15:20:00,39.34,39.36,39.13,39.23,148662.0,39.034,39.0539,38.8257,38.9249,148662.0
2025-04-14 15:30:00,39.21,39.28,39.1,39.23,147301.0,38.9051,38.9745,38.7959,38.9249,147301.0
2025-04-14 15:40:00,39.22,39.28,39.01,39.1,177639.0,38.915,38.9745,38.7066,38.7959,177639.0
2025-04-14 15:50:00,39.09,39.17,38.85,38.86,850045.0,38.786,38.8654,38.5479,38.5578,850045.0
2025-04-15 09:30:00,39.09,39.43,38.88,39.38,135865.0,38.786,39.1233,38.5776,39.0737,135865.0
2025-04-15 09:40:00,39.39,39.47,39.19,39.36,63746.0,39.0837,39.163,38.8852,39.0539,63746.0
2025-04-15 09:50:00,39.36,39.56,39.26,39.3,51527.0,39.0539,39.2523,38.9547,38.9944,51527.0
2025-04-15 10:00:00,39.3,39.52,39.21,39.36,51001.0,38.9944,39.2126,38.9051,39.0539,51001.0
2025-04-15 10:10:00,39.36,39.61,39.01,39.08,66698.0,39.0539,39.3019,38.7066,38.7761,66698.0
2025-04-15 10:20:00,39.08,39.3,38.79,38.93,73042.0,38.7761,38.9944,38.4883,38.6272,73042.0
2025-04-15 10:30:00,38.93,39.09,38.73,38.76,76269.0,38.6272,38.786,38.4288,38.4586,76269.0
2025-04-15 10:40:00,38.76,39.02,38.65,38.88,87198.0,38.4586,38.7165,38.3494,38.5776,87198.0
2025-04-15 10:50:00,38.85,38.95,38.72,38.74,44126.0,38.5479,38.6471,38.4189,38.4387,44126.0
2025-04-15 11:00:00,38.73,38.85,38.57,38.59,77722.0,38.4288,38.5479,38.27,38.2899,77722.0
2025-04-15 11:10:00,38.61,38.81,38.5,38.78,99892.0,38.3097,38.5082,38.2006,38.4784,99892.0
2025-04-15 11:20:00,38.79,38.85,38.64,38.68,57437.0,38.4883,38.5479,38.3395,38.3792,57437.0
2025-04-15 11:30:00,38.67,38.93,38.66,38.84,39231.0,38.3693,38.6272,38.3593,38.5379,39231.0
2025-04-15 11:40:00,38.85,38.89,38.65,38.78,55711.0,38.5479,38.5875,38.3494,38.4784,55711.0
2025-04-15 11:50:00,38.79,38.87,38.68,38.74,47485.0,38.4883,38.5677,38.3792,38.4387,47485.0
2025-04-15 12:00:00,38.74,38.88,38.68,38.7,89844.0,38.4387,38.5776,38.3792,38.399,89844.0
2025-04-15 12:10:00,38.68,38.88,38.67,38.84,42749.0,38.3792,38.5776,38.3693,38.5379,42749.0
2025-04-15 12:20:00,38.84,38.97,38.82,38.85,93134.0,38.5379,38.6669,38.5181,38.5479,93134.0
2025-04-15 12:30:00,38.83,39.03,38.8,38.9,78587.0,38.528,38.7265,38.4982,38.5975,78587.0
2025-04-15 12:40:00,38.91,39.01,38.82,38.93,49456.0,38.6074,38.7066,38.5181,38.6272,49456.0
2025-04-15 12:50:00,38.91,38.93,38.41,38.52,49315.0,38.6074,38.6272,38.1113,38.2204,49315.0
2025-04-15 13:00:00,38.51,38.66,38.45,38.47,54990.0,38.2105,38.3593,38.151,38.1708,54990.0
2025-04-15 13:10:00,38.49,38.55,38.36,38.45,65899.0,38.1907,38.2502,38.0617,38.151,65899.0
2025-04-15 13:20:00,38.44,38.53,38.31,38.37,223789.0,38.141,38.2303,38.0121,38.0716,223789.0
2025-04-15 13:30:00,38.39,38.52,38.35,38.51,80821.0,38.0914,38.2204,38.0517,38.2105,80821.0
2025-04-15 13:40:00,38.52,38.65,38.51,38.64,41809.0,38.2204,38.3494,38.2105,38.3395,41809.0
2025-04-15 13:50:00,38.64,38.66,38.42,38.5,51364.0,38.3395,38.3593,38.1212,38.2006,51364.0
2025-04-15 14:00:00,38.5,38.59,38.45,38.58,96754.0,38.2006,38.2899,38.151,38.28,96754.0
2025-04-15 14:10:00,38.59,38.59,38.37,38.38,99369.0,38.2899,38.2899,38.0716,38.0815,99369.0
2025-04-15 14:20:00,38.39,38.58,38.35,38.53,99581.0,38.0914,38.28,38.0517,38.2303,99581.0
2025-04-15 14:30:00,38.53,38.66,38.53,38.6,158171.0,38.2303,38.3593,38.2303,38.2998,158171.0
2025-04-15 14:40:00,38.6,38.82,38.58,38.73,83399.0,38.2998,38.5181,38.28,38.4288,83399.0
2025-04-15 14:50:00,38.73,38.76,38.61,38.71,79055.0,38.4288,38.4586,38.3097,38.4089,79055.0
2025-04-15 15:00:00,38.69,38.71,38.57,38.59,110398.0,38.3891,38.4089,38.27,38.2899,110398.0
2025-04-15 15:10:00,38.59,38.75,38.58,38.72,102981.0,38.2899,38.4486,38.28,38.4189,102981.0
2025-04-15 15:20:00,38.73,38.73,38.61,38.71,149049.0,38.4288,38.4288,38.3097,38.4089,149049.0
2025-04-15 15:30:00,38.71,38.82,38.68,38.76,134274.0,38.4089,38.5181,38.3792,38.4586,134274.0
2025-04-15 15:40:00,38.77,38.8,38.65,38.71,130852.0,38.4685,38.4982,38.3494,38.4089,130852.0
2025-04-15 15:50:00,38.7,38.88,38.63,38.73,571382.0,38.399,38.5776,38.3296,38.4288,571382.0
2025-04-16 09:30:00,37.33,38.16,37.04,38.09,161047.0,37.0397,37.8632,36.7519,37.7938,161047.0
2025-04-16 09:40:00,38.05,38.1,37.53,37.67,166701.0,37.7541,37.8037,37.2381,37.377,166701.0
2025-04-16 09:50:00,37.67,37.73,37.39,37.41,124024.0,37.377,37.4366,37.0992,37.1191,124024.0
2025-04-16 10:00:00,37.41,37.83,37.37,37.74,154073.0,37.1191,37.5358,37.0794,37.4465,154073.0
2025-04-16 10:10:00,37.73,37.96,37.71,37.77,224532.0,37.4366,37.6648,37.4167,37.4763,224532.0
2025-04-16 10:20:00,37.77,38.25,37.75,38.05,117987.0,37.4763,37.9525,37.4564,37.7541,117987.0
2025-04-16 10:30:00,38.02,38.12,37.92,37.98,116043.0,37.7243,37.8235,37.6251,37.6846,116043.0
2025-04-16 10:40:00,37.98,38.16,37.97,38.01,92701.0,37.6846,37.8632,37.6747,37.7144,92701.0
2025-04-16 10:50:00,38.01,38.06,37.89,38.01,56870.0,37.7144,37.764,37.5953,37.7144,56870.0
2025-04-16 11:00:00,38.0,38.1,37.87,37.93,81478.0,37.7045,37.8037,37.5755,37.635,81478.0
2025-04-16 11:10:00,37.94,38.05,37.83,38.01,348250.0,37.6449,37.7541,37.5358,37.7144,348250.0
2025-04-16 11:20:00,38.02,38.4,38.0,38.3,118449.0,37.7243,38.1014,37.7045,38.0021,118449.0
2025-04-16 11:30:00,38.31,38.33,38.03,38.03,65389.0,38.0121,38.0319,37.7342,37.7342,65389.0
2025-04-16 11:40:00,38.02,38.02,37.79,37.9,73875.0,37.7243,37.7243,37.4961,37.6052,73875.0
2025-04-16 11:50:00,37.91,37.92,37.61,37.67,50277.0,37.6152,37.6251,37.3175,37.377,50277.0
2025-04-16 12:00:00,37.67,37.78,37.63,37.77,60102.0,37.377,37.4862,37.3373,37.4763,60102.0
2025-04-16 12:10:00,37.76,37.79,37.63,37.75,71125.0,37.4663,37.4961,37.3373,37.4564,71125.0
2025-04-16 12:20:00,37.73,37.82,37.68,37.71,40524.0,37.4366,37.5259,37.387,37.4167,40524.0
2025-04-16 12:30:00,37.7,37.88,37.68,37.78,31483.0,37.4068,37.5854,37.387,37.4862,31483.0
2025-04-16 12:40:00,37.76,37.85,37.67,37.81,75935.0,37.4663,37.5556,37.377,37.5159,75935.0
2025-04-16 12:50:00,37.8,37.82,37.68,37.72,78203.0,37.506,37.5259,37.387,37.4266,78203.0
2025-04-16 13:00:00,37.72,37.84,37.64,37.73,142836.0,37.4266,37.5457,37.3473,37.4366,142836.0
2025-04-16 13:10:00,37.73,38.0,37.7,38.0,84203.0,37.4366,37.7045,37.4068,37.7045,84203.0
2025-04-16 13:20:00,37.98,38.02,37.83,37.93,55900.0,37.6846,37.7243,37.5358,37.635,55900.0
2025-04-16 13:30:00,37.93,37.93,37.57,37.6,131145.0,37.635,37.635,37.2778,37.3076,131145.0
2025-04-16 13:40:00,37.59,37.65,37.44,37.56,288371.0,37.2977,37.3572,37.1488,37.2679,288371.0
2025-04-16 13:50:00,37.56,37.65,37.21,37.27,207127.0,37.2679,37.3572,36.9206,36.9801,207127.0
2025-04-16 14:00:00,37.25,37.59,37.25,37.52,220125.0,36.9603,37.2977,36.9603,37.2282,220125.0
2025-04-16 14:10:00,37.51,37.59,37.44,37.5,74143.0,37.2183,37.2977,37.1488,37.2084,74143.0
2025-04-16 14:20:00,37.49,37.59,37.42,37.47,85735.0,37.1984,37.2977,37.129,37.1786,85735.0
2025-04-16 14:30:00,37.46,37.52,37.16,37.16,82359.0,37.1687,37.2282,36.871,36.871,82359.0
2025-04-16 14:40:00,37.16,37.21,36.98,37.02,158886.0,36.871,36.9206,36.6924,36.7321,158886.0
2025-04-16 14:50:00,37.01,37.06,36.85,36.87,154193.0,36.7222,36.7718,36.5634,36.5833,154193.0
2025-04-16 15:00:00,36.87,36.95,36.59,36.59,177470.0,36.5833,36.6626,36.3054,36.3054,177470.0
2025-04-16 15:10:00,36.59,36.8,36.51,36.61,591814.0,36.3054,36.5138,36.2261,36.3253,591814.0
2025-04-16 15:20:00,36.61,36.62,36.32,36.48,393499.0,36.3253,36.3352,36.0375,36.1963,393499.0
2025-04-16 15:30:00,36.48,37.17,36.48,37.15,365129.0,36.1963,36.8809,36.1963,36.8611,365129.0
2025-04-16 15:40:00,37.16,37.73,37.13,37.68,489584.0,36.871,37.4366,36.8412,37.387,489584.0
2025-04-16 15:50:00,37.69,38.06,37.63,37.95,1281248.0,37.3969,37.764,37.3373,37.6549,1281248.0
2025-04-17 09:30:00,38.68,38.68,37.95,38.09,279693.0,38.3792,38.3792,37.6549,37.7938,279693.0
2025-04-17 09:40:00,38.09,38.29,37.97,38.25,70132.0,37.7938,37.9922,37.6747,37.9525,70132.0
2025-04-17 09:50:00,38.25,38.35,37.77,37.91,69716.0,37.9525,38.0517,37.4763,37.6152,69716.0
2025-04-17 10:00:00,37.9,38.08,37.76,37.88,150158.0,37.6052,37.7838,37.4663,37.5854,150158.0
2025-04-17 10:10:00,37.89,38.06,37.79,37.92,63115.0,37.5953,37.764,37.4961,37.6251,63115.0
2025-04-17 10:20:00,37.89,37.97,37.72,37.8,43544.0,37.5953,37.6747,37.4266,37.506,43544.0
2025-04-17 10:30:00,37.81,37.91,37.75,37.87,64213.0,37.5159,37.6152,37.4564,37.5755,64213.0
2025-04-17 10:40:00,37.87,38.25,37.84,38.08,93880.0,37.5755,37.9525,37.5457,37.7838,93880.0
2025-04-17 10:50:00,38.11,38.16,37.83,37.88,74768.0,37.8136,37.8632,37.5358,37.5854,74768.0
2025-04-17 11:00:00,37.85,38.19,37.85,38.0,89539.0,37.5556,37.893,37.5556,37.7045,89539.0
2025-04-17 11:10:00,38.0,38.17,37.92,38.07,72379.0,37.7045,37.8731,37.6251,37.7739,72379.0
2025-04-17 11:20:00,38.07,38.07,37.76,37.8,52670.0,37.7739,37.7739,37.4663,37.506,52670.0
2025-04-17 11:30:00,37.82,38.08,37.79,38.0,37879.0,37.5259,37.7838,37.4961,37.7045,37879.0
2025-04-17 11:40:00,37.98,38.04,37.78,37.78,28227.0,37.6846,37.7442,37.4862,37.4862,28227.0
2025-04-17 11:50:00,37.8,37.91,37.7,37.72,27204.0,37.506,37.6152,37.4068,37.4266,27204.0
2025-04-17 12:00:00,37.74,38.1,37.58,37.85,57790.0,37.4465,37.8037,37.2877,37.5556,57790.0
2025-04-17 12:10:00,37.81,38.22,37.62,38.15,404632.0,37.5159,37.9228,37.3274,37.8533,404632.0
2025-04-17 12:20:00,38.15,38.5,38.1,38.45,270524.0,37.8533,38.2006,37.8037,38.151,270524.0
2025-04-17 12:30:00,38.45,38.57,38.3,38.3,139136.0,38.151,38.27,38.0021,38.0021,139136.0
2025-04-17 12:40:00,38.31,38.39,38.11,38.37,98737.0,38.0121,38.0914,37.8136,38.0716,98737.0
2025-04-17 12:50:00,38.35,38.59,38.34,38.49,139894.0,38.0517,38.2899,38.0418,38.1907,139894.0
2025-04-17 13:00:00,38.51,38.54,38.39,38.47,54635.0,38.2105,38.2403,38.0914,38.1708,54635.0
2025-04-17 13:10:00,38.44,38.46,38.24,38.26,38763.0,38.141,38.1609,37.9426,37.9624,38763.0
2025-04-17 13:20:00,38.28,38.32,38.17,38.22,71472.0,37.9823,38.022,37.8731,37.9228,71472.0
2025-04-17 13:30:00,38.24,38.54,38.24,38.52,83854.0,37.9426,38.2403,37.9426,38.2204,83854.0
2025-04-17 13:40:00,38.52,38.66,38.39,38.53,91752.0,38.2204,38.3593,38.0914,38.2303,91752.0
2025-04-17 13:50:00,38.53,38.69,38.46,38.49,80368.0,38.2303,38.3891,38.1609,38.1907,80368.0
2025-04-17 14:00:00,38.48,38.6,38.44,38.52,39923.0,38.1807,38.2998,38.141,38.2204,39923.0
2025-04-17 14:10:00,38.51,38.58,38.46,38.56,68043.0,38.2105,38.28,38.1609,38.2601,68043.0
2025-04-17 14:20:00,38.56,38.69,38.54,38.58,64376.0,38.2601,38.3891,38.2403,38.28,64376.0
2025-04-17 14:30:00,38.59,38.71,38.54,38.61,78025.0,38.2899,38.4089,38.2403,38.3097,78025.0
2025-04-17 14:40:00,38.62,38.62,38.39,38.42,105828.0,38.3196,38.3196,38.0914,38.1212,105828.0
2025-04-17 14:50:00,38.43,38.5,38.28,38.28,147022.0,38.1311,38.2006,37.9823,37.9823,147022.0
2025-04-17 15:00:00,38.28,38.41,38.27,38.41,69531.0,37.9823,38.1113,37.9724,38.1113,69531.0
2025-04-17 15:10:00,38.39,38.41,38.18,38.27,71847.0,38.0914,38.1113,37.8831,37.9724,71847.0
2025-04-17 15:20:00,38.27,38.41,38.12,38.33,92761.0,37.9724,38.1113,37.8235,38.0319,92761.0
2025-04-17 15:30:00,38.33,38.47,38.33,38.45,117240.0,38.0319,38.1708,38.0319,38.151,117240.0
2025-04-17 15:40:00,38.44,38.61,38.39,38.53,209414.0,38.141,38.3097,38.0914,38.2303,209414.0
2025-04-17 15:50:00,38.5,38.62,38.32,38.55,827116.0,38.2006,38.3196,38.022,38.2502,827116.0
2025-04-21 09:30:00,37.62,38.2,37.41,38.17,255693.0,37.3274,37.9029,37.1191,37.8731,255693.0
2025-04-21 09:40:00,38.13,38.51,38.07,38.47,394412.0,37.8335,38.2105,37.7739,38.1708,394412.0
2025-04-21 09:50:00,38.48,38.51,38.24,38.24,216881.0,38.1807,38.2105,37.9426,37.9426,216881.0
2025-04-21 10:00:00,38.23,38.37,38.16,38.35,251394.0,37.9327,38.0716,37.8632,38.0517,251394.0
2025-04-21 10:10:00,38.35,38.5,38.32,38.37,244773.0,38.0517,38.2006,38.022,38.0716,244773.0
2025-04-21 10:20:00,38.37,38.4,38.07,38.19,274969.0,38.0716,38.1014,37.7739,37.893,274969.0
2025-04-21 10:30:00,38.2,38.51,38.18,38.49,179944.0,37.9029,38.2105,37.8831,38.1907,179944.0
2025-04-21 10:40:00,38.48,38.61,38.29,38.34,262283.0,38.1807,38.3097,37.9922,38.0418,262283.0
2025-04-21 10:50:00,38.34,38.35,38.08,38.1,306754.0,38.0418,38.0517,37.7838,37.8037,306754.0
2025-04-21 11:00:00,38.15,38.25,37.97,38.24,143256.0,37.8533,37.9525,37.6747,37.9426,143256.0
2025-04-21 11:10:00,38.23,38.27,38.07,38.2,153483.0,37.9327,37.9724,37.7739,37.9029,153483.0
2025-04-21 11:20:00,38.21,38.33,38.08,38.2,155691.0,37.9128,38.0319,37.7838,37.9029,155691.0
2025-04-21 11:30:00,38.2,38.2,37.97,38.07,134736.0,37.9029,37.9029,37.6747,37.7739,134736.0
2025-04-21 11:40:00,38.07,38.1,37.94,38.0,118215.0,37.7739,37.8037,37.6449,37.7045,118215.0
2025-04-21 11:50:00,37.99,38.03,37.93,37.94,133234.0,37.6945,37.7342,37.635,37.6449,133234.0
2025-04-21 12:00:00,37.93,38.11,37.93,38.07,140113.0,37.635,37.8136,37.635,37.7739,140113.0
2025-04-21 12:10:00,38.08,38.15,37.99,38.08,134466.0,37.7838,37.8533,37.6945,37.7838,134466.0
2025-04-21 12:20:00,38.07,38.33,38.05,38.33,163946.0,37.7739,38.0319,37.7541,38.0319,163946.0
2025-04-21 12:30:00,38.33,38.72,38.32,38.62,290549.0,38.0319,38.4189,38.022,38.3196,290549.0
2025-04-21 12:40:00,38.63,38.65,38.36,38.37,155716.0,38.3296,38.3494,38.0617,38.0716,155716.0
2025-04-21 12:50:00,38.37,38.43,38.27,38.34,157261.0,38.0716,38.1311,37.9724,38.0418,157261.0
2025-04-21 13:00:00,38.34,38.45,38.2,38.31,238785.0,38.0418,38.151,37.9029,38.0121,238785.0
2025-04-21 13:10:00,38.3,38.45,38.28,38.44,166370.0,38.0021,38.151,37.9823,38.141,166370.0
2025-04-21 13:20:00,38.44,38.57,38.42,38.51,213759.0,38.141,38.27,38.1212,38.2105,213759.0
2025-04-21 13:30:00,38.5,38.64,38.5,38.62,239703.0,38.2006,38.3395,38.2006,38.3196,239703.0
2025-04-21 13:40:00,38.62,38.7,38.59,38.65,261613.0,38.3196,38.399,38.2899,38.3494,261613.0
2025-04-21 13:50:00,38.65,38.76,38.61,38.66,513605.0,38.3494,38.4586,38.3097,38.3593,513605.0
2025-04-21 14:00:00,38.65,38.66,38.45,38.62,180494.0,38.3494,38.3593,38.151,38.3196,180494.0
2025-04-21 14:10:00,38.62,38.73,38.58,38.67,170106.0,38.3196,38.4288,38.28,38.3693,170106.0
2025-04-21 14:20:00,38.67,38.71,38.62,38.67,144994.0,38.3693,38.4089,38.3196,38.3693,144994.0
2025-04-21 14:30:00,38.67,38.82,38.66,38.78,188898.0,38.3693,38.5181,38.3593,38.4784,188898.0
2025-04-21 14:40:00,38.78,38.82,38.58,38.62,170999.0,38.4784,38.5181,38.28,38.3196,170999.0
2025-04-21 14:50:00,38.61,38.82,38.6,38.8,192781.0,38.3097,38.5181,38.2998,38.4982,192781.0
2025-04-21 15:00:00,38.8,39.04,38.78,38.83,249363.0,38.4982,38.7364,38.4784,38.528,249363.0
2025-04-21 15:10:00,38.82,38.89,38.72,38.86,235512.0,38.5181,38.5875,38.4189,38.5578,235512.0
2025-04-21 15:20:00,38.86,38.89,38.71,38.79,306789.0,38.5578,38.5875,38.4089,38.4883,306789.0
2025-04-21 15:30:00,38.8,38.97,38.77,38.96,314571.0,38.4982,38.6669,38.4685,38.657,314571.0
2025-04-21 15:40:00,38.97,39.09,38.91,39.09,409061.0,38.6669,38.786,38.6074,38.786,409061.0
2025-04-21 15:50:00,39.09,39.53,39.0,39.42,1317817.0,38.786,39.2226,38.6967,39.1134,1317817.0
2025-04-22 09:30:00,39.86,40.47,39.66,40.46,202683.0,39.55,40.1553,39.3516,40.1453,202683.0
2025-04-22 09:40:00,40.38,41.04,40.34,41.04,280055.0,40.066,40.7208,40.0263,40.7208,280055.0
2025-04-22 09:50:00,41.01,41.06,40.64,40.8,241218.0,40.6911,40.7407,40.3239,40.4827,241218.0
2025-04-22 10:00:00,40.81,40.85,40.51,40.62,183710.0,40.4926,40.5323,40.1949,40.3041,183710.0
2025-04-22 10:10:00,40.63,40.82,40.53,40.56,91801.0,40.314,40.5025,40.2148,40.2446,91801.0
2025-04-22 10:20:00,40.56,40.65,40.18,40.26,140486.0,40.2446,40.3339,39.8675,39.9469,140486.0
2025-04-22 10:30:00,40.26,40.4,40.15,40.3,335335.0,39.9469,40.0858,39.8377,39.9866,335335.0
2025-04-22 10:40:00,40.3,40.36,40.12,40.14,112055.0,39.9866,40.0461,39.808,39.8278,112055.0
2025-04-22 10:50:00,40.12,40.39,40.1,40.35,72021.0,39.808,40.0759,39.7881,40.0362,72021.0
2025-04-22 11:00:00,40.37,40.69,40.36,40.55,88360.0,40.056,40.3735,40.0461,40.2346,88360.0
2025-04-22 11:10:00,40.55,40.64,40.51,40.52,92878.0,40.2346,40.3239,40.1949,40.2049,92878.0
2025-04-22 11:20:00,40.53,40.57,40.36,40.44,90539.0,40.2148,40.2545,40.0461,40.1255,90539.0
2025-04-22 11:30:00,40.43,40.53,40.34,40.36,123972.0,40.1156,40.2148,40.0263,40.0461,123972.0
2025-04-22 11:40:00,40.36,40.37,40.22,40.32,112084.0,40.0461,40.056,39.9072,40.0064,112084.0
2025-04-22 11:50:00,40.32,40.52,40.28,40.48,134376.0,40.0064,40.2049,39.9667,40.1652,134376.0
2025-04-22 12:00:00,40.51,40.87,40.49,40.82,166099.0,40.1949,40.5521,40.1751,40.5025,166099.0
2025-04-22 12:10:00,40.83,40.9,40.75,40.79,72822.0,40.5125,40.5819,40.4331,40.4728,72822.0
2025-04-22 12:20:00,40.8,40.96,40.75,40.81,191733.0,40.4827,40.6414,40.4331,40.4926,191733.0
2025-04-22 12:30:00,40.79,40.86,40.66,40.66,82765.0,40.4728,40.5422,40.3438,40.3438,82765.0
2025-04-22 12:40:00,40.66,40.67,40.47,40.55,53551.0,40.3438,40.3537,40.1553,40.2346,53551.0
2025-04-22 12:50:00,40.55,40.56,40.41,40.51,51404.0,40.2346,40.2446,40.0957,40.1949,51404.0
2025-04-22 13:00:00,40.5,40.6,40.4,40.5,123628.0,40.185,40.2842,40.0858,40.185,123628.0
2025-04-22 13:10:00,40.46,40.47,39.98,40.12,120550.0,40.1453,40.1553,39.6691,39.808,120550.0
2025-04-22 13:20:00,40.11,40.33,39.9,39.99,109843.0,39.7981,40.0163,39.5897,39.679,109843.0
2025-04-22 13:30:00,39.99,40.24,39.91,40.16,74703.0,39.679,39.927,39.5996,39.8477,74703.0
2025-04-22 13:40:00,40.16,40.26,40.09,40.12,57924.0,39.8477,39.9469,39.7782,39.808,57924.0
2025-04-22 13:50:00,40.11,40.22,40.06,40.07,59670.0,39.7981,39.9072,39.7484,39.7584,59670.0
2025-04-22 14:00:00,40.07,40.24,40.02,40.16,67745.0,39.7584,39.927,39.7088,39.8477,67745.0
2025-04-22 14:10:00,40.14,40.15,39.94,40.03,79718.0,39.8278,39.8377,39.6294,39.7187,79718.0
2025-04-22 14:20:00,40.02,40.17,39.98,40.16,60074.0,39.7088,39.8576,39.6691,39.8477,60074.0
2025-04-22 14:30:00,40.16,40.2,40.1,40.1,52589.0,39.8477,39.8874,39.7881,39.7881,52589.0
2025-04-22 14:40:00,40.1,40.16,40.09,40.13,50813.0,39.7881,39.8477,39.7782,39.8179,50813.0
2025-04-22 14:50:00,40.12,40.24,40.11,40.23,56148.0,39.808,39.927,39.7981,39.9171,56148.0
2025-04-22 15:00:00,40.24,40.37,40.21,40.32,64807.0,39.927,40.056,39.8973,40.0064,64807.0
2025-04-22 15:10:00,40.31,40.33,39.93,39.98,80989.0,39.9965,40.0163,39.6195,39.6691,80989.0
2025-04-22 15:20:00,39.98,39.98,39.77,39.77,90952.0,39.6691,39.6691,39.4607,39.4607,90952.0
2025-04-22 15:30:00,39.77,39.83,39.58,39.61,109889.0,39.4607,39.5202,39.2722,39.3019,109889.0
2025-04-22 15:40:00,39.61,40.17,39.6,40.15,144622.0,39.3019,39.8576,39.292,39.8377,144622.0
2025-04-22 15:50:00,40.14,40.36,40.01,40.3,895665.0,39.8278,40.0461,39.6988,39.9866,895665.0
2025-04-23 09:30:00,42.77,42.97,41.95,42.77,401222.0,42.4374,42.6358,41.6238,42.4374,401222.0
2025-04-23 09:40:00,42.74,43.37,42.59,43.13,272833.0,42.4076,43.0327,42.2588,42.7946,272833.0
2025-04-23 09:50:00,43.1,43.1,42.32,42.61,275544.0,42.7648,42.7648,41.9909,42.2786,275544.0
2025-04-23 10:00:00,42.63,43.15,42.3,43.0,260370.0,42.2985,42.8144,41.971,42.6656,260370.0
2025-04-23 10:10:00,43.0,43.32,42.95,43.05,197107.0,42.6656,42.9831,42.616,42.7152,197107.0
2025-04-23 10:20:00,43.05,43.13,42.79,42.93,90255.0,42.7152,42.7946,42.4572,42.5961,90255.0
2025-04-23 10:30:00,42.92,43.24,42.82,42.86,105844.0,42.5862,42.9037,42.487,42.5267,105844.0
2025-04-23 10:40:00,42.85,42.94,42.69,42.77,70901.0,42.5168,42.6061,42.358,42.4374,70901.0
2025-04-23 10:50:00,42.8,42.83,42.61,42.72,171765.0,42.4671,42.4969,42.2786,42.3878,171765.0
2025-04-23 11:00:00,42.71,43.15,42.53,43.06,180679.0,42.3778,42.8144,42.1992,42.7251,180679.0
2025-04-23 11:10:00,43.05,43.13,42.75,42.78,74575.0,42.7152,42.7946,42.4175,42.4473,74575.0
2025-04-23 11:20:00,42.79,42.98,42.37,42.46,175488.0,42.4572,42.6457,42.0405,42.1298,175488.0
2025-04-23 11:30:00,42.49,42.68,42.24,42.68,58343.0,42.1596,42.3481,41.9115,42.3481,58343.0
2025-04-23 11:40:00,42.68,42.69,42.18,42.22,53050.0,42.3481,42.358,41.852,41.8917,53050.0
2025-04-23 11:50:00,42.22,42.4,42.08,42.26,39182.0,41.8917,42.0703,41.7527,41.9313,39182.0
2025-04-23 12:00:00,42.25,42.34,42.09,42.23,48466.0,41.9214,42.0107,41.7627,41.9016,48466.0
2025-04-23 12:10:00,42.23,42.37,42.02,42.04,40783.0,41.9016,42.0405,41.6932,41.7131,40783.0
2025-04-23 12:20:00,42.05,42.21,41.94,42.19,35588.0,41.723,41.8817,41.6138,41.8619,35588.0
2025-04-23 12:30:00,42.21,42.36,42.15,42.31,50363.0,41.8817,42.0306,41.8222,41.981,50363.0
2025-04-23 12:40:00,42.3,42.35,42.22,42.27,46702.0,41.971,42.0206,41.8917,41.9413,46702.0
2025-04-23 12:50:00,42.27,42.66,42.24,42.57,58688.0,41.9413,42.3282,41.9115,42.2389,58688.0
2025-04-23 13:00:00,42.58,42.78,42.18,42.76,81462.0,42.2489,42.4473,41.852,42.4275,81462.0
2025-04-23 13:10:00,42.76,42.81,42.7,42.75,81780.0,42.4275,42.4771,42.3679,42.4175,81780.0
2025-04-23 13:20:00,42.77,42.78,42.54,42.56,43879.0,42.4374,42.4473,42.2092,42.229,43879.0
2025-04-23 13:30:00,42.57,42.62,42.33,42.39,55318.0,42.2389,42.2885,42.0008,42.0603,55318.0
2025-04-23 13:40:00,42.41,42.52,42.34,42.47,46625.0,42.0802,42.1893,42.0107,42.1397,46625.0
2025-04-23 13:50:00,42.46,42.78,42.41,42.73,96317.0,42.1298,42.4473,42.0802,42.3977,96317.0
2025-04-23 14:00:00,42.73,42.77,42.6,42.73,119278.0,42.3977,42.4374,42.2687,42.3977,119278.0
2025-04-23 14:10:00,42.73,42.83,42.57,42.8,84262.0,42.3977,42.4969,42.2389,42.4671,84262.0
2025-04-23 14:20:00,42.78,42.9,42.56,42.6,64239.0,42.4473,42.5664,42.229,42.2687,64239.0
2025-04-23 14:30:00,42.61,42.72,42.56,42.58,67165.0,42.2786,42.3878,42.229,42.2489,67165.0
2025-04-23 14:40:00,42.59,42.59,42.33,42.44,58120.0,42.2588,42.2588,42.0008,42.1099,58120.0
2025-04-23 14:50:00,42.45,42.48,42.27,42.31,70485.0,42.1199,42.1496,41.9413,41.981,70485.0
2025-04-23 15:00:00,42.32,42.39,42.14,42.16,81685.0,41.9909,42.0603,41.8123,41.8321,81685.0
2025-04-23 15:10:00,42.13,42.19,41.94,41.98,84319.0,41.8024,41.8619,41.6138,41.6535,84319.0
2025-04-23 15:20:00,41.97,42.01,41.83,41.89,93130.0,41.6436,41.6833,41.5047,41.5642,93130.0
2025-04-23 15:30:00,41.88,41.99,41.73,41.75,144452.0,41.5543,41.6634,41.4055,41.4253,144452.0
2025-04-23 15:40:00,41.76,41.85,41.63,41.77,160941.0,41.4352,41.5245,41.3062,41.4451,160941.0
2025-04-23 15:50:00,41.79,42.18,41.79,41.87,872217.0,41.465,41.852,41.465,41.5444,872217.0
2025-04-24 09:30:00,44.36,45.23,44.12,45.06,1406622.0,44.015,44.8782,43.7769,44.7096,1406622.0
2025-04-24 09:40:00,45.06,45.29,44.67,44.86,662800.0,44.7096,44.9378,44.3226,44.5111,662800.0
2025-04-24 09:50:00,44.86,45.73,44.76,45.57,542880.0,44.5111,45.3744,44.4119,45.2156,542880.0
2025-04-24 10:00:00,45.56,46.43,45.48,46.38,521372.0,45.2057,46.0689,45.1263,46.0193,521372.0
2025-04-24 10:10:00,46.38,46.38,45.52,45.93,500284.0,46.0193,46.0193,45.166,45.5728,500284.0
2025-04-24 10:20:00,45.94,46.45,45.94,46.41,394098.0,45.5827,46.0888,45.5827,46.0491,394098.0
2025-04-24 10:30:00,46.39,46.39,45.82,45.96,321915.0,46.0292,46.0292,45.4637,45.6026,321915.0
2025-04-24 10:40:00,45.93,46.07,45.67,45.72,208258.0,45.5728,45.7117,45.3148,45.3644,208258.0
2025-04-24 10:50:00,45.71,45.99,45.6,45.97,216141.0,45.3545,45.6323,45.2454,45.6125,216141.0
2025-04-24 11:00:00,45.97,46.06,45.86,45.97,121975.0,45.6125,45.7018,45.5033,45.6125,121975.0
2025-04-24 11:10:00,45.95,46.02,45.85,45.97,159426.0,45.5926,45.6621,45.4934,45.6125,159426.0
2025-04-24 11:20:00,45.98,46.24,45.98,46.07,233455.0,45.6224,45.8804,45.6224,45.7117,233455.0
2025-04-24 11:30:00,46.03,46.25,45.83,46.11,112619.0,45.672,45.8903,45.4736,45.7514,112619.0
2025-04-24 11:40:00,46.1,46.26,46.02,46.08,756302.0,45.7415,45.9002,45.6621,45.7216,756302.0
2025-04-24 11:50:00,46.09,46.29,45.96,45.96,110760.0,45.7316,45.93,45.6026,45.6026,110760.0
2025-04-24 12:00:00,45.99,46.22,45.99,46.1,114732.0,45.6323,45.8605,45.6323,45.7415,114732.0
2025-04-24 12:10:00,46.09,46.27,46.05,46.21,230980.0,45.7316,45.9102,45.6919,45.8506,230980.0
2025-04-24 12:20:00,46.22,46.37,46.07,46.29,211890.0,45.8605,46.0094,45.7117,45.93,211890.0
2025-04-24 12:30:00,46.31,46.81,46.31,46.73,147377.0,45.9498,46.446,45.9498,46.3666,147377.0
2025-04-24 12:40:00,46.73,46.84,46.63,46.82,179122.0,46.3666,46.4757,46.2674,46.4559,179122.0
2025-04-24 12:50:00,46.83,47.15,46.77,47.02,208960.0,46.4658,46.7833,46.4063,46.6543,208960.0
2025-04-24 13:00:00,47.02,47.11,46.93,46.93,124666.0,46.6543,46.7436,46.565,46.565,124666.0
2025-04-24 13:10:00,46.95,47.06,46.67,46.77,1025532.0,46.5849,46.694,46.307,46.4063,1025532.0
2025-04-24 13:20:00,46.78,47.04,46.7,46.9,181330.0,46.4162,46.6742,46.3368,46.5353,181330.0
2025-04-24 13:30:00,46.89,47.09,46.88,47.04,121068.0,46.5253,46.7238,46.5154,46.6742,121068.0
2025-04-24 13:40:00,47.04,47.2,46.94,47.15,184819.0,46.6742,46.8329,46.5749,46.7833,184819.0
2025-04-24 13:50:00,47.15,47.28,47.02,47.09,153161.0,46.7833,46.9123,46.6543,46.7238,153161.0
2025-04-24 14:00:00,47.08,47.16,47.0,47.07,160586.0,46.7139,46.7932,46.6345,46.7039,160586.0
2025-04-24 14:10:00,47.05,47.07,46.8,46.91,169475.0,46.6841,46.7039,46.436,46.5452,169475.0
2025-04-24 14:20:00,46.9,46.99,46.86,46.93,182539.0,46.5353,46.6246,46.4956,46.565,182539.0
2025-04-24 14:30:00,46.92,47.0,46.81,47.0,139687.0,46.5551,46.6345,46.446,46.6345,139687.0
2025-04-24 14:40:00,47.0,47.0,46.8,46.89,137474.0,46.6345,46.6345,46.436,46.5253,137474.0
2025-04-24 14:50:00,46.89,47.01,46.8,46.83,155401.0,46.5253,46.6444,46.436,46.4658,155401.0
2025-04-24 15:00:00,46.83,46.84,46.5,46.53,233634.0,46.4658,46.4757,46.1384,46.1681,233634.0
2025-04-24 15:10:00,46.55,46.8,46.35,46.75,161814.0,46.188,46.436,45.9895,46.3864,161814.0
2025-04-24 15:20:00,46.75,47.02,46.68,46.8,241447.0,46.3864,46.6543,46.317,46.436,241447.0
2025-04-24 15:30:00,46.81,46.89,46.62,46.84,205166.0,46.446,46.5253,46.2574,46.4757,205166.0
2025-04-24 15:40:00,46.83,46.92,46.77,46.9,204955.0,46.4658,46.5551,46.4063,46.5353,204955.0
2025-04-24 15:50:00,46.91,47.33,46.81,47.1,1344739.0,46.5452,46.9619,46.446,46.7337,1344739.0
2025-04-25 09:30:00,46.2,46.94,46.17,46.64,272306.0,45.8407,46.5749,45.8109,46.2773,272306.0
2025-04-25 09:40:00,46.6,46.74,46.22,46.25,179226.0,46.2376,46.3765,45.8605,45.8903,179226.0
2025-04-25 09:50:00,46.22,46.36,46.07,46.11,123741.0,45.8605,45.9995,45.7117,45.7514,123741.0
2025-04-25 10:00:00,46.15,46.68,46.15,46.62,107603.0,45.7911,46.317,45.7911,46.2574,107603.0
2025-04-25 10:10:00,46.62,46.71,46.39,46.48,78560.0,46.2574,46.3467,46.0292,46.1185,78560.0
2025-04-25 10:20:00,46.48,46.59,46.26,46.41,149082.0,46.1185,46.2277,45.9002,46.0491,149082.0
2025-04-25 10:30:00,46.39,46.85,46.3,46.82,163682.0,46.0292,46.4856,45.9399,46.4559,163682.0
2025-04-25 10:40:00,46.82,46.91,46.68,46.8,87115.0,46.4559,46.5452,46.317,46.436,87115.0
2025-04-25 10:50:00,46.78,46.88,46.64,46.75,60091.0,46.4162,46.5154,46.2773,46.3864,60091.0
2025-04-25 11:00:00,46.77,46.77,46.53,46.71,28758.0,46.4063,46.4063,46.1681,46.3467,28758.0
2025-04-25 11:10:00,46.72,46.74,46.46,46.58,35955.0,46.3567,46.3765,46.0987,46.2177,35955.0
2025-04-25 11:20:00,46.57,46.67,46.49,46.54,62533.0,46.2078,46.307,46.1284,46.1781,62533.0
2025-04-25 11:30:00,46.54,46.61,46.33,46.44,177539.0,46.1781,46.2475,45.9697,46.0788,177539.0
2025-04-25 11:40:00,46.42,46.51,46.31,46.44,59976.0,46.059,46.1483,45.9498,46.0788,59976.0
2025-04-25 11:50:00,46.45,46.48,46.34,46.43,55702.0,46.0888,46.1185,45.9796,46.0689,55702.0
2025-04-25 12:00:00,46.44,46.62,46.39,46.57,59605.0,46.0788,46.2574,46.0292,46.2078,59605.0
2025-04-25 12:10:00,46.58,46.63,46.52,46.62,30405.0,46.2177,46.2674,46.1582,46.2574,30405.0
2025-04-25 12:20:00,46.63,46.75,46.57,46.71,57607.0,46.2674,46.3864,46.2078,46.3467,57607.0
2025-04-25 12:30:00,46.69,46.9,46.69,46.9,37103.0,46.3269,46.5353,46.3269,46.5353,37103.0
2025-04-25 12:40:00,46.9,46.96,46.74,46.8,64290.0,46.5353,46.5948,46.3765,46.436,64290.0
2025-04-25 12:50:00,46.8,46.92,46.75,46.91,45249.0,46.436,46.5551,46.3864,46.5452,45249.0
2025-04-25 13:00:00,46.91,47.04,46.89,46.94,47480.0,46.5452,46.6742,46.5253,46.5749,47480.0
2025-04-25 13:10:00,46.94,47.13,46.92,47.11,60376.0,46.5749,46.7635,46.5551,46.7436,60376.0
2025-04-25 13:20:00,47.12,47.5,47.11,47.47,75336.0,46.7535,47.1306,46.7436,47.1008,75336.0
2025-04-25 13:30:00,47.46,47.47,46.99,47.0,109690.0,47.0909,47.1008,46.6246,46.6345,109690.0
2025-04-25 13:40:00,46.98,47.17,46.88,47.01,92813.0,46.6146,46.8032,46.5154,46.6444,92813.0
2025-04-25 13:50:00,46.98,46.98,46.64,46.88,73871.0,46.6146,46.6146,46.2773,46.5154,73871.0
2025-04-25 14:00:00,46.88,46.96,46.79,46.89,90454.0,46.5154,46.5948,46.4261,46.5253,90454.0
2025-04-25 14:10:00,46.9,46.91,46.75,46.87,45862.0,46.5353,46.5452,46.3864,46.5055,45862.0
2025-04-25 14:20:00,46.87,47.02,46.82,46.95,79763.0,46.5055,46.6543,46.4559,46.5849,79763.0
2025-04-25 14:30:00,46.95,47.08,46.94,47.07,40609.0,46.5849,46.7139,46.5749,46.7039,40609.0
2025-04-25 14:40:00,47.08,47.15,47.07,47.09,29712.0,46.7139,46.7833,46.7039,46.7238,29712.0
2025-04-25 14:50:00,47.08,47.09,46.93,46.94,40527.0,46.7139,46.7238,46.565,46.5749,40527.0
2025-04-25 15:00:00,46.94,47.0,46.91,46.98,30254.0,46.5749,46.6345,46.5452,46.6146,30254.0
2025-04-25 15:10:00,46.96,46.99,46.82,46.87,55037.0,46.5948,46.6246,46.4559,46.5055,55037.0
2025-04-25 15:20:00,46.87,47.0,46.83,46.88,60653.0,46.5055,46.6345,46.4658,46.5154,60653.0
2025-04-25 15:30:00,46.87,46.97,46.72,46.73,132169.0,46.5055,46.6047,46.3567,46.3666,132169.0
2025-04-25 15:40:00,46.75,46.77,46.58,46.65,146110.0,46.3864,46.4063,46.2177,46.2872,146110.0
2025-04-25 15:50:00,46.67,47.01,46.66,46.88,648325.0,46.307,46.6444,46.2971,46.5154,648325.0
2025-04-28 09:30:00,46.66,47.47,46.55,47.07,105578.0,46.2971,47.1008,46.188,46.7039,105578.0
2025-04-28 09:40:00,47.06,47.85,47.06,47.53,68081.0,46.694,47.4779,46.694,47.1604,68081.0
2025-04-28 09:50:00,47.53,47.58,47.18,47.27,91746.0,47.1604,47.21,46.8131,46.9024,91746.0
2025-04-28 10:00:00,47.3,47.6,47.07,47.45,93445.0,46.9321,47.2298,46.7039,47.081,93445.0
2025-04-28 10:10:00,47.47,47.62,47.34,47.45,64702.0,47.1008,47.2497,46.9718,47.081,64702.0
2025-04-28 10:20:00,47.46,47.58,47.3,47.31,122818.0,47.0909,47.21,46.9321,46.9421,122818.0
2025-04-28 10:30:00,47.33,47.47,47.18,47.46,43147.0,46.9619,47.1008,46.8131,47.0909,43147.0
2025-04-28 10:40:00,47.46,47.5,47.26,47.4,47043.0,47.0909,47.1306,46.8925,47.0314,47043.0
2025-04-28 10:50:00,47.39,47.39,46.77,46.8,124423.0,47.0214,47.0214,46.4063,46.436,124423.0
2025-04-28 11:00:00,46.82,47.01,46.74,46.79,107634.0,46.4559,46.6444,46.3765,46.4261,107634.0
2025-04-28 11:10:00,46.82,46.89,46.71,46.73,101470.0,46.4559,46.5253,46.3467,46.3666,101470.0
2025-04-28 11:20:00,46.73,46.75,46.33,46.37,113483.0,46.3666,46.3864,45.9697,46.0094,113483.0
2025-04-28 11:30:00,46.35,46.66,46.33,46.59,106993.0,45.9895,46.2971,45.9697,46.2277,106993.0
2025-04-28 11:40:00,46.6,46.86,46.6,46.66,77118.0,46.2376,46.4956,46.2376,46.2971,77118.0
2025-04-28 11:50:00,46.68,46.85,46.6,46.73,146175.0,46.317,46.4856,46.2376,46.3666,146175.0
2025-04-28 12:00:00,46.74,46.75,46.17,46.2,77644.0,46.3765,46.3864,45.8109,45.8407,77644.0
2025-04-28 12:10:00,46.2,46.26,46.05,46.26,71000.0,45.8407,45.9002,45.6919,45.9002,71000.0
2025-04-28 12:20:00,46.27,46.32,46.11,46.12,63352.0,45.9102,45.9598,45.7514,45.7613,63352.0
2025-04-28 12:30:00,46.13,46.38,46.13,46.35,66247.0,45.7712,46.0193,45.7712,45.9895,66247.0
2025-04-28 12:40:00,46.36,46.37,46.28,46.36,37298.0,45.9995,46.0094,45.9201,45.9995,37298.0
2025-04-28 12:50:00,46.35,46.35,46.1,46.16,70363.0,45.9895,45.9895,45.7415,45.801,70363.0
2025-04-28 13:00:00,46.15,46.24,46.02,46.02,50718.0,45.7911,45.8804,45.6621,45.6621,50718.0
2025-04-28 13:10:00,46.01,46.14,45.9,46.13,70458.0,45.6522,45.7812,45.543,45.7712,70458.0
2025-04-28 13:20:00,46.13,46.28,46.08,46.12,102874.0,45.7712,45.9201,45.7216,45.7613,102874.0
2025-04-28 13:30:00,46.13,46.22,46.1,46.19,58707.0,45.7712,45.8605,45.7415,45.8308,58707.0
2025-04-28 13:40:00,46.19,46.3,46.17,46.28,57295.0,45.8308,45.9399,45.8109,45.9201,57295.0
2025-04-28 13:50:00,46.3,46.34,46.25,46.29,59339.0,45.9399,45.9796,45.8903,45.93,59339.0
2025-04-28 14:00:00,46.3,46.47,46.28,46.4,56983.0,45.9399,46.1086,45.9201,46.0391,56983.0
2025-04-28 14:10:00,46.38,46.57,46.34,46.57,78278.0,46.0193,46.2078,45.9796,46.2078,78278.0
2025-04-28 14:20:00,46.56,46.78,46.54,46.69,65655.0,46.1979,46.4162,46.1781,46.3269,65655.0
2025-04-28 14:30:00,46.7,46.78,46.66,46.75,59703.0,46.3368,46.4162,46.2971,46.3864,59703.0
2025-04-28 14:40:00,46.75,46.83,46.75,46.81,56071.0,46.3864,46.4658,46.3864,46.446,56071.0
2025-04-28 14:50:00,46.81,46.92,46.79,46.82,75071.0,46.446,46.5551,46.4261,46.4559,75071.0
2025-04-28 15:00:00,46.82,46.99,46.79,46.94,212159.0,46.4559,46.6246,46.4261,46.5749,212159.0
2025-04-28 15:10:00,46.93,46.93,46.76,46.84,108431.0,46.565,46.565,46.3963,46.4757,108431.0
2025-04-28 15:20:00,46.83,46.96,46.8,46.95,145972.0,46.4658,46.5948,46.436,46.5849,145972.0
2025-04-28 15:30:00,46.94,47.05,46.84,46.93,141713.0,46.5749,46.6841,46.4757,46.565,141713.0
2025-04-28 15:40:00,46.91,47.03,46.91,46.95,136633.0,46.5452,46.6642,46.5452,46.5849,136633.0
2025-04-28 15:50:00,46.95,47.11,46.88,47.02,640040.0,46.5849,46.7436,46.5154,46.6543,640040.0
2025-04-29 09:30:00,45.81,46.19,45.5,46.1,332669.0,45.4537,45.8308,45.1461,45.7415,332669.0
2025-04-29 09:40:00,46.1,46.56,46.04,46.48,201680.0,45.7415,46.1979,45.6819,46.1185,201680.0
2025-04-29 09:50:00,46.49,46.72,46.29,46.3,111622.0,46.1284,46.3567,45.93,45.9399,111622.0
2025-04-29 10:00:00,46.31,46.59,46.19,46.49,124809.0,45.9498,46.2277,45.8308,46.1284,124809.0
2025-04-29 10:10:00,46.52,46.55,46.24,46.51,213394.0,46.1582,46.188,45.8804,46.1483,213394.0
2025-04-29 10:20:00,46.49,46.56,46.13,46.16,104800.0,46.1284,46.1979,45.7712,45.801,104800.0
2025-04-29 10:30:00,46.12,46.56,46.1,46.49,69837.0,45.7613,46.1979,45.7415,46.1284,69837.0
2025-04-29 10:40:00,46.5,46.59,46.36,46.36,55104.0,46.1384,46.2277,45.9995,45.9995,55104.0
2025-04-29 10:50:00,46.38,46.51,46.24,46.47,61065.0,46.0193,46.1483,45.8804,46.1086,61065.0
2025-04-29 11:00:00,46.47,46.56,46.33,46.37,73819.0,46.1086,46.1979,45.9697,46.0094,73819.0
2025-04-29 11:10:00,46.38,46.4,46.21,46.27,86527.0,46.0193,46.0391,45.8506,45.9102,86527.0
2025-04-29 11:20:00,46.27,46.33,46.12,46.3,69779.0,45.9102,45.9697,45.7613,45.9399,69779.0
2025-04-29 11:30:00,46.3,46.38,46.11,46.27,93264.0,45.9399,46.0193,45.7514,45.9102,93264.0
2025-04-29 11:40:00,46.26,46.34,46.18,46.2,36420.0,45.9002,45.9796,45.8209,45.8407,36420.0
2025-04-29 11:50:00,46.22,46.28,46.16,46.19,38352.0,45.8605,45.9201,45.801,45.8308,38352.0
2025-04-29 12:00:00,46.22,46.42,46.2,46.41,36994.0,45.8605,46.059,45.8407,46.0491,36994.0
2025-04-29 12:10:00,46.39,46.43,46.26,46.27,31953.0,46.0292,46.0689,45.9002,45.9102,31953.0
2025-04-29 12:20:00,46.27,46.3,46.18,46.22,37837.0,45.9102,45.9399,45.8209,45.8605,37837.0
2025-04-29 12:30:00,46.2,46.35,46.16,46.16,28389.0,45.8407,45.9895,45.801,45.801,28389.0
2025-04-29 12:40:00,46.15,46.24,45.97,45.99,37355.0,45.7911,45.8804,45.6125,45.6323,37355.0
2025-04-29 12:50:00,46.0,46.04,45.77,45.86,57813.0,45.6423,45.6819,45.414,45.5033,57813.0
2025-04-29 13:00:00,45.87,45.99,45.82,45.97,37709.0,45.5133,45.6323,45.4637,45.6125,37709.0
2025-04-29 13:10:00,45.97,46.12,45.87,46.12,47664.0,45.6125,45.7613,45.5133,45.7613,47664.0
2025-04-29 13:20:00,46.11,46.17,46.04,46.1,36407.0,45.7514,45.8109,45.6819,45.7415,36407.0
2025-04-29 13:30:00,46.1,46.19,46.07,46.19,39018.0,45.7415,45.8308,45.7117,45.8308,39018.0
2025-04-29 13:40:00,46.19,46.36,46.13,46.35,40728.0,45.8308,45.9995,45.7712,45.9895,40728.0
2025-04-29 13:50:00,46.34,46.5,46.27,46.41,49692.0,45.9796,46.1384,45.9102,46.0491,49692.0
2025-04-29 14:00:00,46.42,46.66,46.4,46.64,95365.0,46.059,46.2971,46.0391,46.2773,95365.0
2025-04-29 14:10:00,46.66,46.66,46.42,46.45,124167.0,46.2971,46.2971,46.059,46.0888,124167.0
2025-04-29 14:20:00,46.45,46.57,46.33,46.49,102790.0,46.0888,46.2078,45.9697,46.1284,102790.0
2025-04-29 14:30:00,46.49,46.67,46.43,46.64,80691.0,46.1284,46.307,46.0689,46.2773,80691.0
2025-04-29 14:40:00,46.64,46.69,46.5,46.5,63603.0,46.2773,46.3269,46.1384,46.1384,63603.0
2025-04-29 14:50:00,46.5,46.5,46.35,46.36,61326.0,46.1384,46.1384,45.9895,45.9995,61326.0
2025-04-29 15:00:00,46.35,46.39,46.21,46.31,84998.0,45.9895,46.0292,45.8506,45.9498,84998.0
2025-04-29 15:10:00,46.31,46.42,46.24,46.3,92879.0,45.9498,46.059,45.8804,45.9399,92879.0
2025-04-29 15:20:00,46.3,46.35,46.21,46.26,78828.0,45.9399,45.9895,45.8506,45.9002,78828.0
2025-04-29 15:30:00,46.26,46.29,46.13,46.18,123801.0,45.9002,45.93,45.7712,45.8209,123801.0
2025-04-29 15:40:00,46.18,46.25,46.06,46.11,170033.0,45.8209,45.8903,45.7018,45.7514,170033.0
2025-04-29 15:50:00,46.11,46.28,45.74,45.9,1590351.0,45.7514,45.9201,45.3843,45.543,1590351.0
2025-04-30 09:30:00,44.54,44.94,44.32,44.53,263419.0,44.1936,44.5905,43.9753,44.1837,263419.0
2025-04-30 09:40:00,44.51,44.63,44.17,44.48,218532.0,44.1638,44.2829,43.8265,44.1341,218532.0
2025-04-30 09:50:00,44.49,44.57,44.28,44.33,111131.0,44.144,44.2234,43.9356,43.9852,111131.0
2025-04-30 10:00:00,44.31,44.95,44.28,44.95,190430.0,43.9654,44.6004,43.9356,44.6004,190430.0
2025-04-30 10:10:00,44.94,45.13,44.87,45.04,206556.0,44.5905,44.779,44.521,44.6897,206556.0
2025-04-30 10:20:00,45.04,45.38,44.9,45.33,83741.0,44.6897,45.0271,44.5508,44.9775,83741.0
2025-04-30 10:30:00,45.31,45.52,45.1,45.21,64379.0,44.9576,45.166,44.7493,44.8584,64379.0
2025-04-30 10:40:00,45.19,45.37,45.09,45.2,45813.0,44.8386,45.0172,44.7393,44.8485,45813.0
2025-04-30 10:50:00,45.2,45.28,45.05,45.14,32102.0,44.8485,44.9279,44.6996,44.7889,32102.0
2025-04-30 11:00:00,45.15,45.33,45.11,45.23,50218.0,44.7989,44.9775,44.7592,44.8782,50218.0
2025-04-30 11:10:00,45.25,45.39,45.19,45.37,57096.0,44.8981,45.037,44.8386,45.0172,57096.0
2025-04-30 11:20:00,45.37,45.51,45.3,45.43,68299.0,45.0172,45.1561,44.9477,45.0767,68299.0
2025-04-30 11:30:00,45.42,45.51,45.35,45.4,47016.0,45.0668,45.1561,44.9973,45.0469,47016.0
2025-04-30 11:40:00,45.39,45.57,45.33,45.48,70053.0,45.037,45.2156,44.9775,45.1263,70053.0
2025-04-30 11:50:00,45.47,45.52,45.36,45.39,41654.0,45.1164,45.166,45.0072,45.037,41654.0
2025-04-30 12:00:00,45.37,45.48,45.26,45.41,50233.0,45.0172,45.1263,44.908,45.0568,50233.0
2025-04-30 12:10:00,45.41,45.42,45.25,45.26,55525.0,45.0568,45.0668,44.8981,44.908,55525.0
2025-04-30 12:20:00,45.27,45.29,44.99,45.06,70616.0,44.9179,44.9378,44.6401,44.7096,70616.0
2025-04-30 12:30:00,45.05,45.21,44.95,45.18,56267.0,44.6996,44.8584,44.6004,44.8286,56267.0
2025-04-30 12:40:00,45.18,45.23,45.11,45.15,53727.0,44.8286,44.8782,44.7592,44.7989,53727.0
2025-04-30 12:50:00,45.15,45.22,45.09,45.15,31236.0,44.7989,44.8683,44.7393,44.7989,31236.0
2025-04-30 13:00:00,45.14,45.2,45.04,45.04,37893.0,44.7889,44.8485,44.6897,44.6897,37893.0
2025-04-30 13:10:00,45.04,45.1,44.89,45.07,45228.0,44.6897,44.7493,44.5409,44.7195,45228.0
2025-04-30 13:20:00,45.06,45.22,45.05,45.22,45673.0,44.7096,44.8683,44.6996,44.8683,45673.0
2025-04-30 13:30:00,45.21,45.42,45.19,45.36,72037.0,44.8584,45.0668,44.8386,45.0072,72037.0
2025-04-30 13:40:00,45.36,45.45,45.31,45.38,91833.0,45.0072,45.0965,44.9576,45.0271,91833.0
2025-04-30 13:50:00,45.38,45.55,45.37,45.47,113261.0,45.0271,45.1958,45.0172,45.1164,113261.0
2025-04-30 14:00:00,45.47,45.8,45.29,45.58,152882.0,45.1164,45.4438,44.9378,45.2255,152882.0
2025-04-30 14:10:00,45.57,45.96,45.55,45.96,73005.0,45.2156,45.6026,45.1958,45.6026,73005.0
2025-04-30 14:20:00,45.96,46.0,45.76,45.86,60280.0,45.6026,45.6423,45.4041,45.5033,60280.0
2025-04-30 14:30:00,45.87,46.01,45.75,45.76,72479.0,45.5133,45.6522,45.3942,45.4041,72479.0
2025-04-30 14:40:00,45.75,45.98,45.66,45.93,66848.0,45.3942,45.6224,45.3049,45.5728,66848.0
2025-04-30 14:50:00,45.93,45.98,45.78,45.8,60031.0,45.5728,45.6224,45.424,45.4438,60031.0
2025-04-30 15:00:00,45.8,45.88,45.78,45.8,84076.0,45.4438,45.5232,45.424,45.4438,84076.0
2025-04-30 15:10:00,45.81,45.96,45.78,45.79,76048.0,45.4537,45.6026,45.424,45.4339,76048.0
2025-04-30 15:20:00,45.79,45.88,45.75,45.8,79947.0,45.4339,45.5232,45.3942,45.4438,79947.0
2025-04-30 15:30:00,45.8,45.95,45.78,45.87,94949.0,45.4438,45.5926,45.424,45.5133,94949.0
2025-04-30 15:40:00,45.87,46.11,45.74,46.07,114170.0,45.5133,45.7514,45.3843,45.7117,114170.0
2025-04-30 15:50:00,46.06,46.24,45.94,46.09,1105213.0,45.7018,45.8804,45.5827,45.7316,1105213.0
2025-05-01 09:30:00,47.01,47.2,45.98,46.07,218997.0,46.6444,46.8329,45.6224,45.7117,218997.0
2025-05-01 09:40:00,46.09,46.57,45.99,46.23,104082.0,45.7316,46.2078,45.6323,45.8705,104082.0
2025-05-01 09:50:00,46.23,46.23,45.6,45.64,172881.0,45.8705,45.8705,45.2454,45.2851,172881.0
2025-05-01 10:00:00,45.68,46.18,45.68,45.94,194809.0,45.3247,45.8209,45.3247,45.5827,194809.0
2025-05-01 10:10:00,45.94,46.2,45.83,46.0,155141.0,45.5827,45.8407,45.4736,45.6423,155141.0
2025-05-01 10:20:00,46.01,46.35,46.01,46.23,84297.0,45.6522,45.9895,45.6522,45.8705,84297.0
2025-05-01 10:30:00,46.21,46.24,45.99,46.16,72139.0,45.8506,45.8804,45.6323,45.801,72139.0
2025-05-01 10:40:00,46.18,46.29,46.07,46.28,82987.0,45.8209,45.93,45.7117,45.9201,82987.0
2025-05-01 10:50:00,46.29,46.37,46.22,46.35,83669.0,45.93,46.0094,45.8605,45.9895,83669.0
2025-05-01 11:00:00,46.35,46.56,46.25,46.56,83750.0,45.9895,46.1979,45.8903,46.1979,83750.0
2025-05-01 11:10:00,46.57,46.74,46.47,46.74,112106.0,46.2078,46.3765,46.1086,46.3765,112106.0
2025-05-01 11:20:00,46.74,46.79,46.58,46.67,105486.0,46.3765,46.4261,46.2177,46.307,105486.0
2025-05-01 11:30:00,46.67,46.71,46.46,46.48,101871.0,46.307,46.3467,46.0987,46.1185,101871.0
2025-05-01 11:40:00,46.48,46.53,46.35,46.35,85178.0,46.1185,46.1681,45.9895,45.9895,85178.0
2025-05-01 11:50:00,46.34,46.35,45.94,46.07,75453.0,45.9796,45.9895,45.5827,45.7117,75453.0
2025-05-01 12:00:00,46.09,46.22,45.98,46.21,144892.0,45.7316,45.8605,45.6224,45.8506,144892.0
2025-05-01 12:10:00,46.21,46.3,46.11,46.26,97960.0,45.8506,45.9399,45.7514,45.9002,97960.0
2025-05-01 12:20:00,46.26,46.37,46.13,46.35,67848.0,45.9002,46.0094,45.7712,45.9895,67848.0
2025-05-01 12:30:00,46.35,46.48,46.26,46.47,50452.0,45.9895,46.1185,45.9002,46.1086,50452.0
2025-05-01 12:40:00,46.46,46.47,46.33,46.35,50639.0,46.0987,46.1086,45.9697,45.9895,50639.0
2025-05-01 12:50:00,46.38,46.49,46.31,46.41,53485.0,46.0193,46.1284,45.9498,46.0491,53485.0
2025-05-01 13:00:00,46.41,46.72,46.4,46.72,63967.0,46.0491,46.3567,46.0391,46.3567,63967.0
2025-05-01 13:10:00,46.72,46.75,46.6,46.71,103210.0,46.3567,46.3864,46.2376,46.3467,103210.0
2025-05-01 13:20:00,46.71,46.71,46.55,46.63,86964.0,46.3467,46.3467,46.188,46.2674,86964.0
2025-05-01 13:30:00,46.63,46.73,46.58,46.59,96805.0,46.2674,46.3666,46.2177,46.2277,96805.0
2025-05-01 13:40:00,46.59,46.6,46.45,46.58,136593.0,46.2277,46.2376,46.0888,46.2177,136593.0
2025-05-01 13:50:00,46.58,46.64,46.5,46.57,92125.0,46.2177,46.2773,46.1384,46.2078,92125.0
2025-05-01 14:00:00,46.57,46.67,46.5,46.61,55531.0,46.2078,46.307,46.1384,46.2475,55531.0
2025-05-01 14:10:00,46.62,46.68,46.48,46.52,88904.0,46.2574,46.317,46.1185,46.1582,88904.0
2025-05-01 14:20:00,46.51,46.52,46.33,46.43,187795.0,46.1483,46.1582,45.9697,46.0689,187795.0
2025-05-01 14:30:00,46.44,46.52,46.42,46.48,90190.0,46.0788,46.1582,46.059,46.1185,90190.0
2025-05-01 14:40:00,46.48,46.56,46.42,46.44,93355.0,46.1185,46.1979,46.059,46.0788,93355.0
2025-05-01 14:50:00,46.44,46.53,46.37,46.39,101714.0,46.0788,46.1681,46.0094,46.0292,101714.0
2025-05-01 15:00:00,46.39,46.46,46.33,46.41,144195.0,46.0292,46.0987,45.9697,46.0491,144195.0
2025-05-01 15:10:00,46.42,46.53,46.37,46.52,202412.0,46.059,46.1681,46.0094,46.1582,202412.0
2025-05-01 15:20:00,46.52,46.57,46.45,46.56,166272.0,46.1582,46.2078,46.0888,46.1979,166272.0
2025-05-01 15:30:00,46.56,46.6,46.44,46.44,157245.0,46.1979,46.2376,46.0788,46.0788,157245.0
2025-05-01 15:40:00,46.44,46.55,46.3,46.54,206264.0,46.0788,46.188,45.9399,46.1781,206264.0
2025-05-01 15:50:00,46.57,46.59,45.87,45.96,1249314.0,46.2078,46.2277,45.5133,45.6026,1249314.0
2025-05-02 09:30:00,47.23,48.06,47.11,47.77,222119.0,46.8627,47.6862,46.7436,47.3985,222119.0
2025-05-02 09:40:00,47.78,47.84,47.37,47.38,159358.0,47.4084,47.4679,47.0016,47.0115,159358.0
2025-05-02 09:50:00,47.38,47.53,47.3,47.34,96120.0,47.0115,47.1604,46.9321,46.9718,96120.0
2025-05-02 10:00:00,47.34,47.87,47.31,47.87,107979.0,46.9718,47.4977,46.9421,47.4977,107979.0
2025-05-02 10:10:00,47.86,48.01,47.84,47.92,123716.0,47.4878,47.6366,47.4679,47.5473,123716.0
2025-05-02 10:20:00,47.92,47.92,47.72,47.8,143130.0,47.5473,47.5473,47.3489,47.4283,143130.0
2025-05-02 10:30:00,47.8,47.89,47.58,47.72,77933.0,47.4283,47.5176,47.21,47.3489,77933.0
2025-05-02 10:40:00,47.71,47.77,47.53,47.75,101563.0,47.339,47.3985,47.1604,47.3786,101563.0
2025-05-02 10:50:00,47.75,47.84,47.64,47.7,76336.0,47.3786,47.4679,47.2695,47.329,76336.0
2025-05-02 11:00:00,47.73,47.88,47.7,47.7,68576.0,47.3588,47.5076,47.329,47.329,68576.0
2025-05-02 11:10:00,47.71,47.73,47.51,47.52,97011.0,47.339,47.3588,47.1405,47.1504,97011.0
2025-05-02 11:20:00,47.51,47.72,47.48,47.5,160787.0,47.1405,47.3489,47.1107,47.1306,160787.0
2025-05-02 11:30:00,47.51,47.58,47.35,47.44,107110.0,47.1405,47.21,46.9818,47.0711,107110.0
2025-05-02 11:40:00,47.45,47.71,47.42,47.62,153639.0,47.081,47.339,47.0512,47.2497,153639.0
2025-05-02 11:50:00,47.59,47.95,47.57,47.94,84124.0,47.2199,47.5771,47.2,47.5672,84124.0
2025-05-02 12:00:00,47.92,48.37,47.88,48.32,141080.0,47.5473,47.9938,47.5076,47.9442,141080.0
2025-05-02 12:10:00,48.31,48.36,48.17,48.34,57257.0,47.9343,47.9839,47.7954,47.9641,57257.0
2025-05-02 12:20:00,48.31,48.36,48.01,48.08,90102.0,47.9343,47.9839,47.6366,47.7061,90102.0
2025-05-02 12:30:00,48.07,48.44,48.06,48.44,67256.0,47.6962,48.0633,47.6862,48.0633,67256.0
2025-05-02 12:40:00,48.45,48.53,48.29,48.38,76484.0,48.0732,48.1526,47.9144,48.0037,76484.0
2025-05-02 12:50:00,48.41,48.47,48.27,48.28,59713.0,48.0335,48.093,47.8946,47.9045,59713.0
2025-05-02 13:00:00,48.27,48.29,48.01,48.03,44939.0,47.8946,47.9144,47.6366,47.6565,44939.0
2025-05-02 13:10:00,48.05,48.06,47.91,48.02,71698.0,47.6763,47.6862,47.5374,47.6465,71698.0
2025-05-02 13:20:00,48.03,48.15,48.02,48.14,83411.0,47.6565,47.7755,47.6465,47.7656,83411.0
2025-05-02 13:30:00,48.13,48.13,47.91,47.97,83024.0,47.7557,47.7557,47.5374,47.5969,83024.0
2025-05-02 13:40:00,47.95,47.95,47.77,47.79,83436.0,47.5771,47.5771,47.3985,47.4183,83436.0
2025-05-02 13:50:00,47.77,47.79,47.64,47.68,59510.0,47.3985,47.4183,47.2695,47.3092,59510.0
2025-05-02 14:00:00,47.68,47.95,47.67,47.94,70092.0,47.3092,47.5771,47.2993,47.5672,70092.0
2025-05-02 14:10:00,47.94,48.1,47.92,48.03,72230.0,47.5672,47.7259,47.5473,47.6565,72230.0
2025-05-02 14:20:00,48.03,48.16,48.0,48.1,92390.0,47.6565,47.7855,47.6267,47.7259,92390.0
2025-05-02 14:30:00,48.11,48.26,48.11,48.15,97160.0,47.7358,47.8847,47.7358,47.7755,97160.0
2025-05-02 14:40:00,48.16,48.16,47.98,47.99,68224.0,47.7855,47.7855,47.6069,47.6168,68224.0
2025-05-02 14:50:00,47.99,48.08,47.89,47.98,129372.0,47.6168,47.7061,47.5176,47.6069,129372.0
2025-05-02 15:00:00,47.97,48.03,47.81,47.91,441389.0,47.5969,47.6565,47.4382,47.5374,441389.0
2025-05-02 15:10:00,47.92,47.99,47.8,47.95,111692.0,47.5473,47.6168,47.4283,47.5771,111692.0
2025-05-02 15:20:00,47.95,48.07,47.91,48.05,89118.0,47.5771,47.6962,47.5374,47.6763,89118.0
2025-05-02 15:30:00,48.04,48.04,47.9,47.92,112513.0,47.6664,47.6664,47.5275,47.5473,112513.0
2025-05-02 15:40:00,47.93,47.96,47.64,47.66,153405.0,47.5572,47.587,47.2695,47.2893,153405.0
2025-05-02 15:50:00,47.65,48.05,47.65,47.89,882810.0,47.2794,47.6763,47.2794,47.5176,882810.0
2025-05-05 09:30:00,47.12,47.52,46.84,47.4,197488.0,46.7535,47.1504,46.4757,47.0314,197488.0
2025-05-05 09:40:00,47.4,47.56,47.24,47.29,107846.0,47.0314,47.1901,46.8726,46.9222,107846.0
2025-05-05 09:50:00,47.28,47.55,47.01,47.41,98525.0,46.9123,47.1802,46.6444,47.0413,98525.0
2025-05-05 10:00:00,47.43,47.96,47.43,47.67,93732.0,47.0611,47.587,47.0611,47.2993,93732.0
2025-05-05 10:10:00,47.64,47.71,47.53,47.61,116813.0,47.2695,47.339,47.1604,47.2397,116813.0
2025-05-05 10:20:00,47.61,47.74,47.46,47.73,62891.0,47.2397,47.3687,47.0909,47.3588,62891.0
2025-05-05 10:30:00,47.71,47.9,47.55,47.84,97617.0,47.339,47.5275,47.1802,47.4679,97617.0
2025-05-05 10:40:00,47.84,47.89,47.76,47.79,109256.0,47.4679,47.5176,47.3886,47.4183,109256.0
2025-05-05 10:50:00,47.79,47.95,47.68,47.86,100374.0,47.4183,47.5771,47.3092,47.4878,100374.0
2025-05-05 11:00:00,47.85,47.97,47.81,47.82,69702.0,47.4779,47.5969,47.4382,47.4481,69702.0
2025-05-05 11:10:00,47.83,47.91,47.72,47.75,65559.0,47.458,47.5374,47.3489,47.3786,65559.0
2025-05-05 11:20:00,47.76,47.92,47.75,47.86,92854.0,47.3886,47.5473,47.3786,47.4878,92854.0
2025-05-05 11:30:00,47.87,47.91,47.62,47.65,62004.0,47.4977,47.5374,47.2497,47.2794,62004.0
2025-05-05 11:40:00,47.65,47.81,47.65,47.77,75453.0,47.2794,47.4382,47.2794,47.3985,75453.0
2025-05-05 11:50:00,47.77,47.85,47.74,47.76,64704.0,47.3985,47.4779,47.3687,47.3886,64704.0
2025-05-05 12:00:00,47.75,47.82,47.58,47.58,44785.0,47.3786,47.4481,47.21,47.21,44785.0
2025-05-05 12:10:00,47.59,47.67,47.53,47.54,42805.0,47.2199,47.2993,47.1604,47.1703,42805.0
2025-05-05 12:20:00,47.55,47.7,47.54,47.63,57798.0,47.1802,47.329,47.1703,47.2596,57798.0
2025-05-05 12:30:00,47.64,47.75,47.59,47.73,96702.0,47.2695,47.3786,47.2199,47.3588,96702.0
2025-05-05 12:40:00,47.73,47.91,47.71,47.79,59902.0,47.3588,47.5374,47.339,47.4183,59902.0
2025-05-05 12:50:00,47.79,47.9,47.78,47.88,51725.0,47.4183,47.5275,47.4084,47.5076,51725.0
2025-05-05 13:00:00,47.87,47.91,47.77,47.84,88410.0,47.4977,47.5374,47.3985,47.4679,88410.0
2025-05-05 13:10:00,47.84,47.93,47.76,47.77,106424.0,47.4679,47.5572,47.3886,47.3985,106424.0
2025-05-05 13:20:00,47.78,47.84,47.73,47.77,49549.0,47.4084,47.4679,47.3588,47.3985,49549.0
2025-05-05 13:30:00,47.77,47.9,47.76,47.87,65851.0,47.3985,47.5275,47.3886,47.4977,65851.0
2025-05-05 13:40:00,47.88,48.03,47.87,48.03,42579.0,47.5076,47.6565,47.4977,47.6565,42579.0
2025-05-05 13:50:00,48.03,48.04,47.96,47.97,44256.0,47.6565,47.6664,47.587,47.5969,44256.0
2025-05-05 14:00:00,47.97,48.15,47.94,48.15,57852.0,47.5969,47.7755,47.5672,47.7755,57852.0
2025-05-05 14:10:00,48.15,48.16,48.03,48.04,51167.0,47.7755,47.7855,47.6565,47.6664,51167.0
2025-05-05 14:20:00,48.04,48.15,47.95,48.12,83822.0,47.6664,47.7755,47.5771,47.7458,83822.0
2025-05-05 14:30:00,48.12,48.28,48.11,48.27,85635.0,47.7458,47.9045,47.7358,47.8946,85635.0
2025-05-05 14:40:00,48.27,48.33,48.26,48.27,68501.0,47.8946,47.9541,47.8847,47.8946,68501.0
2025-05-05 14:50:00,48.27,48.27,48.12,48.14,89458.0,47.8946,47.8946,47.7458,47.7656,89458.0
2025-05-05 15:00:00,48.14,48.14,48.03,48.05,95206.0,47.7656,47.7656,47.6565,47.6763,95206.0
2025-05-05 15:10:00,48.04,48.05,47.93,47.94,91983.0,47.6664,47.6763,47.5572,47.5672,91983.0
2025-05-05 15:20:00,47.94,47.97,47.78,47.81,81329.0,47.5672,47.5969,47.4084,47.4382,81329.0
2025-05-05 15:30:00,47.81,47.89,47.8,47.85,96812.0,47.4382,47.5176,47.4283,47.4779,96812.0
2025-05-05 15:40:00,47.85,47.97,47.8,47.87,146117.0,47.4779,47.5969,47.4283,47.4977,146117.0
2025-05-05 15:50:00,47.87,48.01,47.71,47.77,827462.0,47.4977,47.6366,47.339,47.3985,827462.0
2025-05-06 09:30:00,46.95,47.63,46.83,47.56,114412.0,46.5849,47.2596,46.4658,47.1901,114412.0
2025-05-06 09:40:00,47.54,47.54,46.92,46.93,130183.0,47.1703,47.1703,46.5551,46.565,130183.0
2025-05-06 09:50:00,46.95,47.01,46.68,46.94,92357.0,46.5849,46.6444,46.317,46.5749,92357.0
2025-05-06 10:00:00,46.94,47.13,46.89,47.1,79336.0,46.5749,46.7635,46.5253,46.7337,79336.0
2025-05-06 10:10:00,47.1,47.31,47.08,47.31,93408.0,46.7337,46.9421,46.7139,46.9421,93408.0
2025-05-06 10:20:00,47.31,47.34,47.12,47.21,54031.0,46.9421,46.9718,46.7535,46.8428,54031.0
2025-05-06 10:30:00,47.22,47.22,46.94,47.01,55807.0,46.8528,46.8528,46.5749,46.6444,55807.0
2025-05-06 10:40:00,47.02,47.1,46.88,47.09,54046.0,46.6543,46.7337,46.5154,46.7238,54046.0
2025-05-06 10:50:00,47.09,47.11,46.95,47.02,48439.0,46.7238,46.7436,46.5849,46.6543,48439.0
2025-05-06 11:00:00,47.01,47.13,46.87,46.88,51326.0,46.6444,46.7635,46.5055,46.5154,51326.0
2025-05-06 11:10:00,46.9,47.01,46.88,46.98,41608.0,46.5353,46.6444,46.5154,46.6146,41608.0
2025-05-06 11:20:00,47.0,47.18,46.96,47.16,36843.0,46.6345,46.8131,46.5948,46.7932,36843.0
2025-05-06 11:30:00,47.16,47.31,47.09,47.27,52104.0,46.7932,46.9421,46.7238,46.9024,52104.0
2025-05-06 11:40:00,47.28,47.29,47.13,47.27,112761.0,46.9123,46.9222,46.7635,46.9024,112761.0
2025-05-06 11:50:00,47.27,47.35,47.25,47.3,35643.0,46.9024,46.9818,46.8825,46.9321,35643.0
2025-05-06 12:00:00,47.31,47.43,47.25,47.25,28612.0,46.9421,47.0611,46.8825,46.8825,28612.0
2025-05-06 12:10:00,47.25,47.69,47.19,47.53,96606.0,46.8825,47.3191,46.823,47.1604,96606.0
2025-05-06 12:20:00,47.53,47.58,47.2,47.38,35585.0,47.1604,47.21,46.8329,47.0115,35585.0
2025-05-06 12:30:00,47.36,47.54,47.32,47.44,71934.0,46.9917,47.1703,46.952,47.0711,71934.0
2025-05-06 12:40:00,47.44,47.48,47.15,47.16,39517.0,47.0711,47.1107,46.7833,46.7932,39517.0
2025-05-06 12:50:00,47.14,47.14,47.0,47.01,30596.0,46.7734,46.7734,46.6345,46.6444,30596.0
2025-05-06 13:00:00,47.02,47.15,47.01,47.04,45933.0,46.6543,46.7833,46.6444,46.6742,45933.0
2025-05-06 13:10:00,47.03,47.05,46.91,46.96,32674.0,46.6642,46.6841,46.5452,46.5948,32674.0
2025-05-06 13:20:00,46.95,46.95,46.8,46.87,34343.0,46.5849,46.5849,46.436,46.5055,34343.0
2025-05-06 13:30:00,46.86,47.05,46.86,46.96,24949.0,46.4956,46.6841,46.4956,46.5948,24949.0
2025-05-06 13:40:00,46.97,47.0,46.91,46.96,18431.0,46.6047,46.6345,46.5452,46.5948,18431.0
2025-05-06 13:50:00,46.95,47.01,46.89,46.91,26519.0,46.5849,46.6444,46.5253,46.5452,26519.0
2025-05-06 14:00:00,46.91,47.08,46.91,47.05,72692.0,46.5452,46.7139,46.5452,46.6841,72692.0
2025-05-06 14:10:00,47.05,47.05,46.89,47.05,66283.0,46.6841,46.6841,46.5253,46.6841,66283.0
2025-05-06 14:20:00,47.05,47.28,47.0,47.24,84754.0,46.6841,46.9123,46.6345,46.8726,84754.0
2025-05-06 14:30:00,47.24,47.25,47.17,47.19,49198.0,46.8726,46.8825,46.8032,46.823,49198.0
2025-05-06 14:40:00,47.2,47.28,47.19,47.22,56397.0,46.8329,46.9123,46.823,46.8528,56397.0
2025-05-06 14:50:00,47.22,47.36,47.14,47.33,88084.0,46.8528,46.9917,46.7734,46.9619,88084.0
2025-05-06 15:00:00,47.32,47.39,47.21,47.24,66252.0,46.952,47.0214,46.8428,46.8726,66252.0
2025-05-06 15:10:00,47.24,47.34,47.2,47.25,67384.0,46.8726,46.9718,46.8329,46.8825,67384.0
2025-05-06 15:20:00,47.25,47.34,47.21,47.32,47171.0,46.8825,46.9718,46.8428,46.952,47171.0
2025-05-06 15:30:00,47.32,47.51,47.29,47.47,104590.0,46.952,47.1405,46.9222,47.1008,104590.0
2025-05-06 15:40:00,47.46,47.68,47.44,47.67,215008.0,47.0909,47.3092,47.0711,47.2993,215008.0
2025-05-06 15:50:00,47.68,47.7,47.17,47.22,919620.0,47.3092,47.329,46.8032,46.8528,919620.0
2025-05-07 09:30:00,47.66,47.73,47.26,47.51,156534.0,47.2893,47.3588,46.8925,47.1405,156534.0
2025-05-07 09:40:00,47.55,47.82,47.54,47.55,53371.0,47.1802,47.4481,47.1703,47.1802,53371.0
2025-05-07 09:50:00,47.55,47.85,47.5,47.77,63730.0,47.1802,47.4779,47.1306,47.3985,63730.0
2025-05-07 10:00:00,47.77,47.85,47.64,47.75,51832.0,47.3985,47.4779,47.2695,47.3786,51832.0
2025-05-07 10:10:00,47.75,47.79,47.45,47.46,44117.0,47.3786,47.4183,47.081,47.0909,44117.0
2025-05-07 10:20:00,47.44,47.73,47.43,47.68,50004.0,47.0711,47.3588,47.0611,47.3092,50004.0
2025-05-07 10:30:00,47.7,47.88,47.68,47.86,60402.0,47.329,47.5076,47.3092,47.4878,60402.0
2025-05-07 10:40:00,47.85,48.04,47.77,47.96,73904.0,47.4779,47.6664,47.3985,47.587,73904.0
2025-05-07 10:50:00,47.95,47.95,47.66,47.82,80438.0,47.5771,47.5771,47.2893,47.4481,80438.0
2025-05-07 11:00:00,47.83,47.94,47.77,47.86,52397.0,47.458,47.5672,47.3985,47.4878,52397.0
2025-05-07 11:10:00,47.87,47.89,47.65,47.8,79010.0,47.4977,47.5176,47.2794,47.4283,79010.0
2025-05-07 11:20:00,47.79,47.87,47.71,47.76,76138.0,47.4183,47.4977,47.339,47.3886,76138.0
2025-05-07 11:30:00,47.76,47.88,47.74,47.84,100119.0,47.3886,47.5076,47.3687,47.4679,100119.0
2025-05-07 11:40:00,47.84,47.93,47.7,47.71,224866.0,47.4679,47.5572,47.329,47.339,224866.0
2025-05-07 11:50:00,47.73,47.95,47.73,47.9,89700.0,47.3588,47.5771,47.3588,47.5275,89700.0
2025-05-07 12:00:00,47.9,47.9,47.77,47.85,55199.0,47.5275,47.5275,47.3985,47.4779,55199.0
2025-05-07 12:10:00,47.86,47.94,47.78,47.91,201622.0,47.4878,47.5672,47.4084,47.5374,201622.0
2025-05-07 12:20:00,47.91,47.91,47.57,47.59,61963.0,47.5374,47.5374,47.2,47.2199,61963.0
2025-05-07 12:30:00,47.59,47.71,47.5,47.7,86040.0,47.2199,47.339,47.1306,47.329,86040.0
2025-05-07 12:40:00,47.72,47.94,47.72,47.93,82590.0,47.3489,47.5672,47.3489,47.5572,82590.0
2025-05-07 12:50:00,47.92,48.02,47.82,47.84,108468.0,47.5473,47.6465,47.4481,47.4679,108468.0
2025-05-07 13:00:00,47.84,47.9,47.8,47.82,90917.0,47.4679,47.5275,47.4283,47.4481,90917.0
2025-05-07 13:10:00,47.83,47.94,47.82,47.84,48264.0,47.458,47.5672,47.4481,47.4679,48264.0
2025-05-07 13:20:00,47.84,47.84,47.61,47.64,60116.0,47.4679,47.4679,47.2397,47.2695,60116.0
2025-05-07 13:30:00,47.63,47.67,47.52,47.58,84447.0,47.2596,47.2993,47.1504,47.21,84447.0
2025-05-07 13:40:00,47.58,47.63,47.53,47.63,60443.0,47.21,47.2596,47.1604,47.2596,60443.0
2025-05-07 13:50:00,47.63,47.65,47.36,47.38,82110.0,47.2596,47.2794,46.9917,47.0115,82110.0
2025-05-07 14:00:00,47.35,47.61,46.93,46.98,111900.0,46.9818,47.2397,46.565,46.6146,111900.0
2025-05-07 14:10:00,46.99,47.18,46.92,47.14,97335.0,46.6246,46.8131,46.5551,46.7734,97335.0
2025-05-07 14:20:00,47.14,47.39,47.13,47.31,39767.0,46.7734,47.0214,46.7635,46.9421,39767.0
2025-05-07 14:30:00,47.33,47.62,47.25,47.61,91474.0,46.9619,47.2497,46.8825,47.2397,91474.0
2025-05-07 14:40:00,47.6,47.67,47.33,47.43,112947.0,47.2298,47.2993,46.9619,47.0611,112947.0
2025-05-07 14:50:00,47.44,47.76,47.33,47.67,109187.0,47.0711,47.3886,46.9619,47.2993,109187.0
2025-05-07 15:00:00,47.65,47.66,47.46,47.53,70094.0,47.2794,47.2893,47.0909,47.1604,70094.0
2025-05-07 15:10:00,47.53,47.54,47.32,47.44,78140.0,47.1604,47.1703,46.952,47.0711,78140.0
2025-05-07 15:20:00,47.45,47.47,47.08,47.11,117441.0,47.081,47.1008,46.7139,46.7436,117441.0
2025-05-07 15:30:00,47.11,47.46,47.08,47.46,113451.0,46.7436,47.0909,46.7139,47.0909,113451.0
2025-05-07 15:40:00,47.45,48.4,47.43,48.03,401855.0,47.081,48.0236,47.0611,47.6565,401855.0
2025-05-07 15:50:00,48.0,48.23,47.59,48.09,1381412.0,47.6267,47.8549,47.2199,47.716,1381412.0
2025-05-08 09:30:00,48.88,49.08,48.56,48.74,233292.0,48.4999,48.6983,48.1823,48.3609,233292.0
2025-05-08 09:40:00,48.76,49.22,48.68,48.86,147974.0,48.3808,48.8372,48.3014,48.48,147974.0
2025-05-08 09:50:00,48.85,49.0,48.79,48.93,171616.0,48.4701,48.6189,48.4106,48.5495,171616.0
2025-05-08 10:00:00,48.93,49.06,48.68,48.71,231391.0,48.5495,48.6785,48.3014,48.3312,231391.0
2025-05-08 10:10:00,48.72,48.95,48.61,48.72,226186.0,48.3411,48.5693,48.232,48.3411,226186.0
2025-05-08 10:20:00,48.73,49.25,48.69,49.25,297548.0,48.351,48.867,48.3113,48.867,297548.0
2025-05-08 10:30:00,49.27,49.5,49.08,49.09,157062.0,48.8868,49.115,48.6983,48.7082,157062.0
2025-05-08 10:40:00,49.07,49.12,48.86,49.0,142965.0,48.6884,48.738,48.48,48.6189,142965.0
2025-05-08 10:50:00,48.99,49.17,48.74,48.87,116595.0,48.609,48.7876,48.3609,48.4899,116595.0
2025-05-08 11:00:00,48.89,49.08,48.8,49.06,100992.0,48.5098,48.6983,48.4205,48.6785,100992.0
2025-05-08 11:10:00,49.08,49.11,49.01,49.03,64925.0,48.6983,48.7281,48.6288,48.6487,64925.0
2025-05-08 11:20:00,49.02,49.4,48.97,49.22,185686.0,48.6388,49.0158,48.5892,48.8372,185686.0
2025-05-08 11:30:00,49.22,49.57,49.1,49.55,105499.0,48.8372,49.1845,48.7181,49.1646,105499.0
2025-05-08 11:40:00,49.56,49.9,49.54,49.73,125054.0,49.1746,49.5119,49.1547,49.3432,125054.0
2025-05-08 11:50:00,49.72,49.75,49.56,49.63,141019.0,49.3333,49.3631,49.1746,49.244,141019.0
2025-05-08 12:00:00,49.62,49.75,49.59,49.72,81728.0,49.2341,49.3631,49.2043,49.3333,81728.0
2025-05-08 12:10:00,49.72,49.94,49.63,49.88,212528.0,49.3333,49.5516,49.244,49.4921,212528.0
2025-05-08 12:20:00,49.89,49.92,49.73,49.78,116623.0,49.502,49.5318,49.3432,49.3929,116623.0
2025-05-08 12:30:00,49.79,49.94,49.75,49.93,103173.0,49.4028,49.5516,49.3631,49.5417,103173.0
2025-05-08 12:40:00,49.93,50.15,49.91,50.14,209674.0,49.5417,49.76,49.5218,49.7501,209674.0
2025-05-08 12:50:00,50.14,50.26,50.11,50.2,179796.0,49.7501,49.8691,49.7203,49.8096,179796.0
2025-05-08 13:00:00,50.2,50.23,50.12,50.15,219949.0,49.8096,49.8394,49.7302,49.76,219949.0
2025-05-08 13:10:00,50.15,50.15,49.85,49.89,73804.0,49.76,49.76,49.4623,49.502,73804.0
2025-05-08 13:20:00,49.89,49.99,49.84,49.89,96034.0,49.502,49.6012,49.4524,49.502,96034.0
2025-05-08 13:30:00,49.89,49.93,49.55,49.59,144131.0,49.502,49.5417,49.1646,49.2043,144131.0
2025-05-08 13:40:00,49.59,49.63,49.46,49.51,129890.0,49.2043,49.244,49.0753,49.125,129890.0
2025-05-08 13:50:00,49.51,49.64,49.44,49.5,211953.0,49.125,49.2539,49.0555,49.115,211953.0
2025-05-08 14:00:00,49.5,49.58,49.28,49.39,106209.0,49.115,49.1944,48.8967,49.0059,106209.0
2025-05-08 14:10:00,49.4,49.65,49.33,49.63,162732.0,49.0158,49.2639,48.9464,49.244,162732.0
2025-05-08 14:20:00,49.62,49.74,49.56,49.56,141827.0,49.2341,49.3532,49.1746,49.1746,141827.0
2025-05-08 14:30:00,49.57,49.79,49.56,49.63,110405.0,49.1845,49.4028,49.1746,49.244,110405.0
2025-05-08 14:40:00,49.64,49.82,49.62,49.64,186707.0,49.2539,49.4325,49.2341,49.2539,186707.0
2025-05-08 14:50:00,49.64,49.64,49.43,49.44,145462.0,49.2539,49.2539,49.0456,49.0555,145462.0
2025-05-08 15:00:00,49.43,49.63,49.39,49.53,120848.0,49.0456,49.244,49.0059,49.1448,120848.0
2025-05-08 15:10:00,49.53,49.58,49.44,49.52,116425.0,49.1448,49.1944,49.0555,49.1349,116425.0
2025-05-08 15:20:00,49.52,49.72,49.5,49.71,309732.0,49.1349,49.3333,49.115,49.3234,309732.0
2025-05-08 15:30:00,49.72,49.78,49.58,49.63,132052.0,49.3333,49.3929,49.1944,49.244,132052.0
2025-05-08 15:40:00,49.62,49.63,49.36,49.37,176798.0,49.2341,49.244,48.9761,48.986,176798.0
2025-05-08 15:50:00,49.36,49.46,48.96,49.11,901931.0,48.9761,49.0753,48.5792,48.7281,901931.0
2025-05-09 09:30:00,55.75,58.06,53.83,55.07,1999652.0,55.3164,57.6085,53.4114,54.6417,1999652.0
2025-05-09 09:40:00,55.15,55.91,54.86,55.77,651255.0,54.7211,55.4752,54.4333,55.3363,651255.0
2025-05-09 09:50:00,55.8,55.89,55.19,55.72,506706.0,55.366,55.4553,54.7608,55.2867,506706.0
2025-05-09 10:00:00,55.73,56.17,55.14,55.75,505161.0,55.2966,55.7332,54.7112,55.3164,505161.0
2025-05-09 10:10:00,55.77,55.89,55.19,55.23,302132.0,55.3363,55.4553,54.7608,54.8005,302132.0
2025-05-09 10:20:00,55.17,55.52,55.02,55.34,336456.0,54.7409,55.0882,54.5921,54.9096,336456.0
2025-05-09 10:30:00,55.34,56.05,55.24,55.5,349455.0,54.9096,55.6141,54.8104,55.0684,349455.0
2025-05-09 10:40:00,55.51,55.85,55.28,55.72,269603.0,55.0783,55.4156,54.8501,55.2867,269603.0
2025-05-09 10:50:00,55.72,55.83,55.41,55.63,410852.0,55.2867,55.3958,54.9791,55.1974,410852.0
2025-05-09 11:00:00,55.63,55.83,55.52,55.55,291758.0,55.1974,55.3958,55.0882,55.118,291758.0
2025-05-09 11:10:00,55.53,55.74,55.46,55.61,355599.0,55.0981,55.3065,55.0287,55.1775,355599.0
2025-05-09 11:20:00,55.61,55.76,55.09,55.31,444987.0,55.1775,55.3263,54.6616,54.8798,444987.0
2025-05-09 11:30:00,55.33,55.34,54.77,54.83,205984.0,54.8997,54.9096,54.344,54.4036,205984.0
2025-05-09 11:40:00,54.81,54.84,54.5,54.57,205762.0,54.3837,54.4135,54.0761,54.1456,205762.0
2025-05-09 11:50:00,54.58,54.59,54.38,54.48,215941.0,54.1555,54.1654,53.9571,54.0563,215941.0
2025-05-09 12:00:00,54.49,54.73,54.36,54.37,297020.0,54.0662,54.3044,53.9372,53.9472,297020.0
2025-05-09 12:10:00,54.37,54.42,54.18,54.36,228296.0,53.9472,53.9968,53.7586,53.9372,228296.0
2025-05-09 12:20:00,54.35,54.48,54.2,54.21,185491.0,53.9273,54.0563,53.7785,53.7884,185491.0
2025-05-09 12:30:00,54.2,54.49,54.19,54.26,232901.0,53.7785,54.0662,53.7686,53.838,232901.0
2025-05-09 12:40:00,54.26,54.37,54.22,54.28,129236.0,53.838,53.9472,53.7983,53.8579,129236.0
2025-05-09 12:50:00,54.27,54.3,54.09,54.11,113332.0,53.8479,53.8777,53.6693,53.6892,113332.0
2025-05-09 13:00:00,54.13,54.36,54.07,54.26,186433.0,53.709,53.9372,53.6495,53.838,186433.0
2025-05-09 13:10:00,54.26,54.42,54.17,54.37,147704.0,53.838,53.9968,53.7487,53.9472,147704.0
2025-05-09 13:20:00,54.38,54.45,54.18,54.33,154610.0,53.9571,54.0265,53.7586,53.9075,154610.0
2025-05-09 13:30:00,54.33,54.7,54.33,54.66,299203.0,53.9075,54.2746,53.9075,54.2349,299203.0
2025-05-09 13:40:00,54.64,54.83,54.59,54.74,168848.0,54.2151,54.4036,54.1654,54.3143,168848.0
2025-05-09 13:50:00,54.73,54.77,54.29,54.71,372120.0,54.3044,54.344,53.8678,54.2845,372120.0
2025-05-09 14:00:00,54.71,54.89,54.66,54.79,199905.0,54.2845,54.4631,54.2349,54.3639,199905.0
2025-05-09 14:10:00,54.8,54.99,54.79,54.79,141374.0,54.3738,54.5623,54.3639,54.3639,141374.0
2025-05-09 14:20:00,54.79,54.93,54.74,54.78,114168.0,54.3639,54.5028,54.3143,54.354,114168.0
2025-05-09 14:30:00,54.78,54.92,54.73,54.9,120079.0,54.354,54.4929,54.3044,54.473,120079.0
2025-05-09 14:40:00,54.9,54.99,54.8,54.85,151111.0,54.473,54.5623,54.3738,54.4234,151111.0
2025-05-09 14:50:00,54.84,55.01,54.66,54.91,395522.0,54.4135,54.5822,54.2349,54.483,395522.0
2025-05-09 15:00:00,54.91,55.02,54.86,54.93,232023.0,54.483,54.5921,54.4333,54.5028,232023.0
2025-05-09 15:10:00,54.93,55.1,54.92,54.98,156472.0,54.5028,54.6715,54.4929,54.5524,156472.0
2025-05-09 15:20:00,55.0,55.04,54.83,54.98,261178.0,54.5723,54.6119,54.4036,54.5524,261178.0
2025-05-09 15:30:00,54.99,55.0,54.85,54.94,251348.0,54.5623,54.5723,54.4234,54.5127,251348.0
2025-05-09 15:40:00,54.95,55.17,54.83,55.14,592505.0,54.5226,54.7409,54.4036,54.7112,592505.0
2025-05-09 15:50:00,55.14,55.44,55.03,55.35,1428608.0,54.7112,55.0088,54.602,54.9195,1428608.0
2025-05-12 09:30:00,60.04,61.07,59.6,59.71,970892.0,59.5731,60.5951,59.1365,59.2456,970892.0
2025-05-12 09:40:00,59.68,60.01,59.34,59.88,636950.0,59.2159,59.5433,58.8785,59.4143,636950.0
2025-05-12 09:50:00,59.88,60.39,59.75,60.33,492243.0,59.4143,59.9203,59.2853,59.8608,492243.0
2025-05-12 10:00:00,60.33,60.87,60.31,60.8,617577.0,59.8608,60.3966,59.841,60.3272,617577.0
2025-05-12 10:10:00,60.82,61.04,60.71,60.8,320981.0,60.347,60.5653,60.2379,60.3272,320981.0
2025-05-12 10:20:00,60.79,60.83,60.14,60.27,306170.0,60.3172,60.3569,59.6723,59.8013,306170.0
2025-05-12 10:30:00,60.27,60.65,60.16,60.37,291935.0,59.8013,60.1783,59.6921,59.9005,291935.0
2025-05-12 10:40:00,60.37,61.11,60.3,61.05,239703.0,59.9005,60.6347,59.831,60.5752,239703.0
2025-05-12 10:50:00,61.07,61.11,60.52,60.53,207313.0,60.5951,60.6347,60.0493,60.0593,207313.0
2025-05-12 11:00:00,60.53,61.09,60.49,61.08,195989.0,60.0593,60.6149,60.0196,60.605,195989.0
2025-05-12 11:10:00,61.07,61.45,60.99,61.32,177163.0,60.5951,60.9721,60.5157,60.8431,177163.0
2025-05-12 11:20:00,61.32,61.39,61.01,61.28,203579.0,60.8431,60.9126,60.5355,60.8034,203579.0
2025-05-12 11:30:00,61.28,61.66,61.23,61.34,601665.0,60.8034,61.1805,60.7538,60.863,601665.0
2025-05-12 11:40:00,61.36,61.6,61.25,61.52,184584.0,60.8828,61.1209,60.7737,61.0416,184584.0
2025-05-12 11:50:00,61.53,61.66,61.45,61.47,230330.0,61.0515,61.1805,60.9721,60.9919,230330.0
2025-05-12 12:00:00,61.48,61.68,61.39,61.58,216400.0,61.0019,61.2003,60.9126,61.1011,216400.0
2025-05-12 12:10:00,61.6,61.75,61.57,61.72,290914.0,61.1209,61.2698,61.0912,61.24,290914.0
2025-05-12 12:20:00,61.71,61.78,61.57,61.59,289655.0,61.2301,61.2995,61.0912,61.111,289655.0
2025-05-12 12:30:00,61.59,61.81,61.54,61.67,123977.0,61.111,61.3293,61.0614,61.1904,123977.0
2025-05-12 12:40:00,61.67,61.73,61.57,61.73,157380.0,61.1904,61.2499,61.0912,61.2499,157380.0
2025-05-12 12:50:00,61.74,61.8,61.66,61.73,179176.0,61.2598,61.3194,61.1805,61.2499,179176.0
2025-05-12 13:00:00,61.75,62.45,61.74,62.41,297189.0,61.2698,61.9643,61.2598,61.9246,297189.0
2025-05-12 13:10:00,62.42,62.49,62.14,62.31,308734.0,61.9346,62.004,61.6567,61.8254,308734.0
2025-05-12 13:20:00,62.31,62.31,61.88,62.21,170892.0,61.8254,61.8254,61.3988,61.7262,170892.0
2025-05-12 13:30:00,62.21,62.38,61.95,62.02,247388.0,61.7262,61.8949,61.4682,61.5377,247388.0
2025-05-12 13:40:00,62.03,62.08,61.81,61.86,118407.0,61.5476,61.5972,61.3293,61.3789,118407.0
2025-05-12 13:50:00,61.86,62.08,61.74,61.75,183299.0,61.3789,61.5972,61.2598,61.2698,183299.0
2025-05-12 14:00:00,61.76,61.88,61.49,61.59,149747.0,61.2797,61.3988,61.0118,61.111,149747.0
2025-05-12 14:10:00,61.58,61.77,61.48,61.75,146206.0,61.1011,61.2896,61.0019,61.2698,146206.0
2025-05-12 14:20:00,61.76,61.85,61.68,61.77,123909.0,61.2797,61.369,61.2003,61.2896,123909.0
2025-05-12 14:30:00,61.77,61.83,61.64,61.68,137212.0,61.2896,61.3491,61.1606,61.2003,137212.0
2025-05-12 14:40:00,61.68,61.68,61.45,61.56,186924.0,61.2003,61.2003,60.9721,61.0812,186924.0
2025-05-12 14:50:00,61.57,61.59,61.19,61.29,134854.0,61.0912,61.111,60.7141,60.8133,134854.0
2025-05-12 15:00:00,61.31,61.76,61.24,61.62,332582.0,60.8332,61.2797,60.7637,61.1408,332582.0
2025-05-12 15:10:00,61.62,61.65,61.09,61.23,249030.0,61.1408,61.1705,60.6149,60.7538,249030.0
2025-05-12 15:20:00,61.23,61.24,60.8,60.87,244230.0,60.7538,60.7637,60.3272,60.3966,244230.0
2025-05-12 15:30:00,60.87,60.88,60.66,60.79,388345.0,60.3966,60.4065,60.1882,60.3172,388345.0
2025-05-12 15:40:00,60.79,61.01,60.63,60.65,337872.0,60.3172,60.5355,60.1585,60.1783,337872.0
2025-05-12 15:50:00,60.66,61.24,60.65,60.98,1206977.0,60.1882,60.7637,60.1783,60.5058,1206977.0
2025-05-13 09:30:00,61.03,61.46,60.6,61.18,394390.0,60.5554,60.982,60.1287,60.7042,394390.0
2025-05-13 09:40:00,61.19,61.38,61.03,61.18,164935.0,60.7141,60.9026,60.5554,60.7042,164935.0
2025-05-13 09:50:00,61.18,61.74,61.08,61.59,132011.0,60.7042,61.2598,60.605,61.111,132011.0
2025-05-13 10:00:00,61.6,61.88,61.53,61.82,133871.0,61.1209,61.3988,61.0515,61.3392,133871.0
2025-05-13 10:10:00,61.81,61.85,61.59,61.63,98238.0,61.3293,61.369,61.111,61.1507,98238.0
2025-05-13 10:20:00,61.62,61.7,61.41,61.46,100617.0,61.1408,61.2202,60.9324,60.982,100617.0
2025-05-13 10:30:00,61.46,61.82,61.35,61.76,112438.0,60.982,61.3392,60.8729,61.2797,112438.0
2025-05-13 10:40:00,61.79,61.84,61.5,61.54,111608.0,61.3095,61.3591,61.0217,61.0614,111608.0
2025-05-13 10:50:00,61.56,62.0,61.54,61.98,80389.0,61.0812,61.5178,61.0614,61.498,80389.0
2025-05-13 11:00:00,61.96,62.19,61.93,62.05,200043.0,61.4781,61.7063,61.4484,61.5674,200043.0
2025-05-13 11:10:00,62.06,62.39,62.05,62.17,149877.0,61.5774,61.9048,61.5674,61.6865,149877.0
2025-05-13 11:20:00,62.18,62.47,62.1,62.33,138718.0,61.6964,61.9842,61.617,61.8453,138718.0
2025-05-13 11:30:00,62.31,62.81,62.29,62.8,162208.0,61.8254,62.3215,61.8056,62.3116,162208.0
2025-05-13 11:40:00,62.81,63.01,62.8,62.94,148209.0,62.3215,62.52,62.3116,62.4505,148209.0
2025-05-13 11:50:00,62.94,63.12,62.88,62.92,264840.0,62.4505,62.6291,62.391,62.4307,264840.0
2025-05-13 12:00:00,62.92,62.92,62.44,62.69,104043.0,62.4307,62.4307,61.9544,62.2025,104043.0
2025-05-13 12:10:00,62.66,62.87,62.63,62.63,85361.0,62.1727,62.3811,62.1429,62.1429,85361.0
2025-05-13 12:20:00,62.63,62.75,62.55,62.66,53016.0,62.1429,62.262,62.0635,62.1727,53016.0
2025-05-13 12:30:00,62.65,62.72,62.46,62.62,52371.0,62.1628,62.2322,61.9742,62.133,52371.0
2025-05-13 12:40:00,62.61,62.66,62.51,62.64,49652.0,62.1231,62.1727,62.0239,62.1528,49652.0
2025-05-13 12:50:00,62.64,62.75,62.57,62.58,41553.0,62.1528,62.262,62.0834,62.0933,41553.0
2025-05-13 13:00:00,62.58,62.67,62.49,62.58,73230.0,62.0933,62.1826,62.004,62.0933,73230.0
2025-05-13 13:10:00,62.6,62.68,62.51,62.64,51650.0,62.1132,62.1925,62.0239,62.1528,51650.0
2025-05-13 13:20:00,62.63,62.63,62.52,62.6,74904.0,62.1429,62.1429,62.0338,62.1132,74904.0
2025-05-13 13:30:00,62.6,62.76,62.47,62.53,64832.0,62.1132,62.2719,61.9842,62.0437,64832.0
2025-05-13 13:40:00,62.52,62.62,62.37,62.49,185867.0,62.0338,62.133,61.8849,62.004,185867.0
2025-05-13 13:50:00,62.49,62.61,62.37,62.43,125340.0,62.004,62.1231,61.8849,61.9445,125340.0
2025-05-13 14:00:00,62.43,62.64,62.27,62.42,155363.0,61.9445,62.1528,61.7857,61.9346,155363.0
2025-05-13 14:10:00,62.43,62.65,62.41,62.58,93123.0,61.9445,62.1628,61.9246,62.0933,93123.0
2025-05-13 14:20:00,62.58,62.92,62.56,62.87,177474.0,62.0933,62.4307,62.0735,62.3811,177474.0
2025-05-13 14:30:00,62.87,62.89,62.47,62.57,178135.0,62.3811,62.4009,61.9842,62.0834,178135.0
2025-05-13 14:40:00,62.57,62.61,62.47,62.56,96650.0,62.0834,62.1231,61.9842,62.0735,96650.0
2025-05-13 14:50:00,62.55,62.78,62.46,62.7,124972.0,62.0635,62.2918,61.9742,62.2124,124972.0
2025-05-13 15:00:00,62.7,62.81,62.58,62.67,268625.0,62.2124,62.3215,62.0933,62.1826,268625.0
2025-05-13 15:10:00,62.66,62.78,62.64,62.72,94582.0,62.1727,62.2918,62.1528,62.2322,94582.0
2025-05-13 15:20:00,62.71,62.71,62.55,62.59,109128.0,62.2223,62.2223,62.0635,62.1032,109128.0
2025-05-13 15:30:00,62.58,62.62,62.34,62.36,194326.0,62.0933,62.133,61.8552,61.875,194326.0
2025-05-13 15:40:00,62.36,62.47,62.29,62.31,168384.0,61.875,61.9842,61.8056,61.8254,168384.0
2025-05-13 15:50:00,62.34,62.55,62.25,62.25,720060.0,61.8552,62.0635,61.7659,61.7659,720060.0
2025-05-14 09:30:00,62.02,62.08,61.52,61.97,330729.0,61.5377,61.5972,61.0416,61.4881,330729.0
2025-05-14 09:40:00,61.98,62.05,61.18,61.27,221627.0,61.498,61.5674,60.7042,60.7935,221627.0
2025-05-14 09:50:00,61.3,61.37,60.66,60.89,524288.0,60.8233,60.8927,60.1882,60.4165,524288.0
2025-05-14 10:00:00,60.91,61.39,60.76,61.19,230216.0,60.4363,60.9126,60.2875,60.7141,230216.0
2025-05-14 10:10:00,61.2,61.38,61.11,61.21,194692.0,60.724,60.9026,60.6347,60.734,194692.0
2025-05-14 10:20:00,61.21,61.48,61.14,61.33,112974.0,60.734,61.0019,60.6645,60.853,112974.0
2025-05-14 10:30:00,61.31,61.57,61.14,61.14,100816.0,60.8332,61.0912,60.6645,60.6645,100816.0
2025-05-14 10:40:00,61.14,61.27,60.99,61.19,113424.0,60.6645,60.7935,60.5157,60.7141,113424.0
2025-05-14 10:50:00,61.19,61.25,61.0,61.01,187788.0,60.7141,60.7737,60.5256,60.5355,187788.0
2025-05-14 11:00:00,61.04,61.04,60.45,60.55,163685.0,60.5653,60.5653,59.9799,60.0791,163685.0
2025-05-14 11:10:00,60.54,60.73,60.48,60.56,92735.0,60.0692,60.2577,60.0096,60.089,92735.0
2025-05-14 11:20:00,60.55,60.8,60.5,60.56,114324.0,60.0791,60.3272,60.0295,60.089,114324.0
2025-05-14 11:30:00,60.56,60.87,60.5,60.87,138025.0,60.089,60.3966,60.0295,60.3966,138025.0
2025-05-14 11:40:00,60.86,60.86,60.65,60.72,87697.0,60.3867,60.3867,60.1783,60.2478,87697.0
2025-05-14 11:50:00,60.72,60.86,60.66,60.78,73873.0,60.2478,60.3867,60.1882,60.3073,73873.0
2025-05-14 12:00:00,60.78,61.01,60.77,60.91,102648.0,60.3073,60.5355,60.2974,60.4363,102648.0
2025-05-14 12:10:00,60.9,61.1,60.9,60.93,72394.0,60.4264,60.6248,60.4264,60.4561,72394.0
2025-05-14 12:20:00,60.93,61.0,60.85,60.87,59533.0,60.4561,60.5256,60.3768,60.3966,59533.0
2025-05-14 12:30:00,60.87,61.11,60.86,60.95,123136.0,60.3966,60.6347,60.3867,60.476,123136.0
2025-05-14 12:40:00,60.93,61.0,60.82,60.96,98944.0,60.4561,60.5256,60.347,60.4859,98944.0
2025-05-14 12:50:00,60.96,61.03,60.86,60.93,83422.0,60.4859,60.5554,60.3867,60.4561,83422.0
2025-05-14 13:00:00,60.93,60.99,60.84,60.88,47461.0,60.4561,60.5157,60.3668,60.4065,47461.0
2025-05-14 13:10:00,60.87,60.87,60.64,60.72,61839.0,60.3966,60.3966,60.1684,60.2478,61839.0
2025-05-14 13:20:00,60.71,60.71,60.44,60.64,98076.0,60.2379,60.2379,59.97,60.1684,98076.0
2025-05-14 13:30:00,60.64,60.73,60.61,60.67,50996.0,60.1684,60.2577,60.1386,60.1982,50996.0
2025-05-14 13:40:00,60.65,60.69,60.53,60.6,53272.0,60.1783,60.218,60.0593,60.1287,53272.0
2025-05-14 13:50:00,60.61,60.71,60.59,60.66,51965.0,60.1386,60.2379,60.1188,60.1882,51965.0
2025-05-14 14:00:00,60.65,60.68,60.42,60.43,58552.0,60.1783,60.2081,59.9501,59.96,58552.0
2025-05-14 14:10:00,60.43,60.45,60.26,60.41,80928.0,59.96,59.9799,59.7914,59.9402,80928.0
2025-05-14 14:20:00,60.42,60.51,60.31,60.33,58537.0,59.9501,60.0394,59.841,59.8608,58537.0
2025-05-14 14:30:00,60.33,60.56,60.32,60.49,78056.0,59.8608,60.089,59.8509,60.0196,78056.0
2025-05-14 14:40:00,60.5,60.56,60.46,60.55,42884.0,60.0295,60.089,59.9898,60.0791,42884.0
2025-05-14 14:50:00,60.56,60.73,60.56,60.69,101580.0,60.089,60.2577,60.089,60.218,101580.0
2025-05-14 15:00:00,60.68,60.74,60.59,60.65,111750.0,60.2081,60.2676,60.1188,60.1783,111750.0
2025-05-14 15:10:00,60.65,60.8,60.61,60.68,109199.0,60.1783,60.3272,60.1386,60.2081,109199.0
2025-05-14 15:20:00,60.67,60.78,60.6,60.76,105259.0,60.1982,60.3073,60.1287,60.2875,105259.0
2025-05-14 15:30:00,60.75,60.84,60.7,60.72,115077.0,60.2775,60.3668,60.2279,60.2478,115077.0
2025-05-14 15:40:00,60.73,60.75,60.42,60.54,457264.0,60.2577,60.2775,59.9501,60.0692,457264.0
2025-05-14 15:50:00,60.56,60.71,60.46,60.65,735426.0,60.089,60.2379,59.9898,60.1783,735426.0
2025-05-15 09:30:00,60.32,60.55,59.91,59.92,227411.0,59.8509,60.0791,59.4441,59.454,227411.0
2025-05-15 09:40:00,59.94,59.99,59.3,59.39,104708.0,59.4738,59.5235,58.8388,58.9281,104708.0
2025-05-15 09:50:00,59.39,59.84,59.38,59.71,193172.0,58.9281,59.3746,58.9182,59.2456,193172.0
2025-05-15 10:00:00,59.71,59.9,59.65,59.68,159173.0,59.2456,59.4342,59.1861,59.2159,159173.0
2025-05-15 10:10:00,59.68,59.86,59.53,59.81,157373.0,59.2159,59.3945,59.067,59.3449,157373.0
2025-05-15 10:20:00,59.82,59.91,59.66,59.66,153835.0,59.3548,59.4441,59.196,59.196,153835.0
2025-05-15 10:30:00,59.68,59.71,59.44,59.57,133195.0,59.2159,59.2456,58.9777,59.1067,133195.0
2025-05-15 10:40:00,59.57,59.88,59.5,59.71,104796.0,59.1067,59.4143,59.0373,59.2456,104796.0
2025-05-15 10:50:00,59.71,59.85,59.64,59.82,144491.0,59.2456,59.3845,59.1762,59.3548,144491.0
2025-05-15 11:00:00,59.82,59.97,59.76,59.9,155769.0,59.3548,59.5036,59.2952,59.4342,155769.0
2025-05-15 11:10:00,59.89,60.01,59.88,59.95,173172.0,59.4242,59.5433,59.4143,59.4838,173172.0
2025-05-15 11:20:00,59.93,60.07,59.86,60.03,118051.0,59.4639,59.6028,59.3945,59.5631,118051.0
2025-05-15 11:30:00,60.03,60.18,60.0,60.02,68246.0,59.5631,59.712,59.5334,59.5532,68246.0
2025-05-15 11:40:00,60.06,60.37,60.06,60.32,50517.0,59.5929,59.9005,59.5929,59.8509,50517.0
2025-05-15 11:50:00,60.28,60.36,60.18,60.34,71273.0,59.8112,59.8906,59.712,59.8707,71273.0
2025-05-15 12:00:00,60.35,60.57,60.27,60.57,65949.0,59.8807,60.0989,59.8013,60.0989,65949.0
2025-05-15 12:10:00,60.53,60.67,60.5,60.63,48809.0,60.0593,60.1982,60.0295,60.1585,48809.0
2025-05-15 12:20:00,60.63,60.69,60.47,60.68,68269.0,60.1585,60.218,59.9997,60.2081,68269.0
2025-05-15 12:30:00,60.67,61.2,60.67,61.17,185697.0,60.1982,60.724,60.1982,60.6943,185697.0
2025-05-15 12:40:00,61.18,61.32,61.02,61.29,119743.0,60.7042,60.8431,60.5454,60.8133,119743.0
2025-05-15 12:50:00,61.3,61.36,61.13,61.24,84094.0,60.8233,60.8828,60.6546,60.7637,84094.0
2025-05-15 13:00:00,61.22,61.26,61.09,61.19,61095.0,60.7439,60.7836,60.6149,60.7141,61095.0
2025-05-15 13:10:00,61.18,61.26,61.08,61.26,72022.0,60.7042,60.7836,60.605,60.7836,72022.0
2025-05-15 13:20:00,61.27,61.29,61.16,61.17,49813.0,60.7935,60.8133,60.6844,60.6943,49813.0
2025-05-15 13:30:00,61.17,61.17,60.91,60.98,48180.0,60.6943,60.6943,60.4363,60.5058,48180.0
2025-05-15 13:40:00,60.96,61.05,60.86,60.87,47843.0,60.4859,60.5752,60.3867,60.3966,47843.0
2025-05-15 13:50:00,60.85,60.89,60.72,60.76,46335.0,60.3768,60.4165,60.2478,60.2875,46335.0
2025-05-15 14:00:00,60.74,60.82,60.64,60.69,52383.0,60.2676,60.347,60.1684,60.218,52383.0
2025-05-15 14:10:00,60.69,60.76,60.23,60.27,172158.0,60.218,60.2875,59.7616,59.8013,172158.0
2025-05-15 14:20:00,60.27,60.43,60.23,60.42,74966.0,59.8013,59.96,59.7616,59.9501,74966.0
2025-05-15 14:30:00,60.42,60.68,60.41,60.64,56859.0,59.9501,60.2081,59.9402,60.1684,56859.0
2025-05-15 14:40:00,60.66,60.78,60.6,60.78,55972.0,60.1882,60.3073,60.1287,60.3073,55972.0
2025-05-15 14:50:00,60.78,60.82,60.6,60.61,54190.0,60.3073,60.347,60.1287,60.1386,54190.0
2025-05-15 15:00:00,60.63,60.75,60.56,60.59,73095.0,60.1585,60.2775,60.089,60.1188,73095.0
2025-05-15 15:10:00,60.58,60.68,60.51,60.58,91285.0,60.1089,60.2081,60.0394,60.1089,91285.0
2025-05-15 15:20:00,60.57,60.62,60.43,60.51,104449.0,60.0989,60.1486,59.96,60.0394,104449.0
2025-05-15 15:30:00,60.52,60.77,60.52,60.64,104940.0,60.0493,60.2974,60.0493,60.1684,104940.0
2025-05-15 15:40:00,60.63,60.79,60.63,60.7,96597.0,60.1585,60.3172,60.1585,60.2279,96597.0
2025-05-15 15:50:00,60.71,60.84,60.62,60.82,454452.0,60.2379,60.3668,60.1486,60.347,454452.0
2025-05-16 09:30:00,60.67,60.86,60.13,60.81,396186.0,60.1982,60.3867,59.6624,60.3371,396186.0
2025-05-16 09:40:00,60.78,60.95,60.67,60.85,105780.0,60.3073,60.476,60.1982,60.3768,105780.0
2025-05-16 09:50:00,60.82,60.87,60.65,60.74,68216.0,60.347,60.3966,60.1783,60.2676,68216.0
2025-05-16 10:00:00,60.74,60.94,60.56,60.8,92779.0,60.2676,60.4661,60.089,60.3272,92779.0
2025-05-16 10:10:00,60.8,60.94,60.72,60.86,106059.0,60.3272,60.4661,60.2478,60.3867,106059.0
2025-05-16 10:20:00,60.86,60.87,60.57,60.59,178891.0,60.3867,60.3966,60.0989,60.1188,178891.0
2025-05-16 10:30:00,60.59,60.61,60.3,60.34,130727.0,60.1188,60.1386,59.831,59.8707,130727.0
2025-05-16 10:40:00,60.34,60.46,60.2,60.32,98254.0,59.8707,59.9898,59.7318,59.8509,98254.0
2025-05-16 10:50:00,60.32,60.41,60.26,60.32,100031.0,59.8509,59.9402,59.7914,59.8509,100031.0
2025-05-16 11:00:00,60.33,60.62,60.33,60.45,128507.0,59.8608,60.1486,59.8608,59.9799,128507.0
2025-05-16 11:10:00,60.44,60.69,60.43,60.62,205092.0,59.97,60.218,59.96,60.1486,205092.0
2025-05-16 11:20:00,60.64,60.69,60.55,60.61,75089.0,60.1684,60.218,60.0791,60.1386,75089.0
2025-05-16 11:30:00,60.61,60.71,60.6,60.68,179656.0,60.1386,60.2379,60.1287,60.2081,179656.0
2025-05-16 11:40:00,60.69,60.81,60.59,60.68,202777.0,60.218,60.3371,60.1188,60.2081,202777.0
2025-05-16 11:50:00,60.69,60.71,60.44,60.45,54840.0,60.218,60.2379,59.97,59.9799,54840.0
2025-05-16 12:00:00,60.45,60.51,60.4,60.4,32711.0,59.9799,60.0394,59.9303,59.9303,32711.0
2025-05-16 12:10:00,60.39,60.45,60.33,60.42,34461.0,59.9203,59.9799,59.8608,59.9501,34461.0
2025-05-16 12:20:00,60.44,60.48,60.23,60.24,34012.0,59.97,60.0096,59.7616,59.7715,34012.0
2025-05-16 12:30:00,60.26,60.38,60.26,60.34,33507.0,59.7914,59.9104,59.7914,59.8707,33507.0
2025-05-16 12:40:00,60.35,60.5,60.26,60.46,38255.0,59.8807,60.0295,59.7914,59.9898,38255.0
2025-05-16 12:50:00,60.46,60.57,60.42,60.43,38848.0,59.9898,60.0989,59.9501,59.96,38848.0
2025-05-16 13:00:00,60.42,60.54,60.41,60.49,53029.0,59.9501,60.0692,59.9402,60.0196,53029.0
2025-05-16 13:10:00,60.48,60.58,60.41,60.55,66882.0,60.0096,60.1089,59.9402,60.0791,66882.0
2025-05-16 13:20:00,60.55,60.67,60.49,60.58,105548.0,60.0791,60.1982,60.0196,60.1089,105548.0
2025-05-16 13:30:00,60.57,60.81,60.57,60.76,65119.0,60.0989,60.3371,60.0989,60.2875,65119.0
2025-05-16 13:40:00,60.76,60.89,60.68,60.81,75785.0,60.2875,60.4165,60.2081,60.3371,75785.0
2025-05-16 13:50:00,60.8,60.93,60.76,60.91,67617.0,60.3272,60.4561,60.2875,60.4363,67617.0
2025-05-16 14:00:00,60.89,61.0,60.88,60.95,58066.0,60.4165,60.5256,60.4065,60.476,58066.0
2025-05-16 14:10:00,60.95,60.98,60.82,60.87,41869.0,60.476,60.5058,60.347,60.3966,41869.0
2025-05-16 14:20:00,60.87,60.93,60.84,60.9,50453.0,60.3966,60.4561,60.3668,60.4264,50453.0
2025-05-16 14:30:00,60.89,60.97,60.86,60.9,69494.0,60.4165,60.4958,60.3867,60.4264,69494.0
2025-05-16 14:40:00,60.92,61.03,60.91,61.0,47520.0,60.4462,60.5554,60.4363,60.5256,47520.0
2025-05-16 14:50:00,60.99,61.04,60.95,61.04,94739.0,60.5157,60.5653,60.476,60.5653,94739.0
2025-05-16 15:00:00,61.04,61.17,61.0,61.09,52051.0,60.5653,60.6943,60.5256,60.6149,52051.0
2025-05-16 15:10:00,61.08,61.09,60.92,60.93,43575.0,60.605,60.6149,60.4462,60.4561,43575.0
2025-05-16 15:20:00,60.93,61.01,60.89,60.99,49966.0,60.4561,60.5355,60.4165,60.5157,49966.0
2025-05-16 15:30:00,60.97,61.04,60.9,60.95,38955.0,60.4958,60.5653,60.4264,60.476,38955.0
2025-05-16 15:40:00,60.94,61.13,60.92,61.08,207527.0,60.4661,60.6546,60.4462,60.605,207527.0
2025-05-16 15:50:00,61.07,61.22,60.98,61.21,433510.0,60.5951,60.7439,60.5058,60.734,433510.0
2025-05-19 09:30:00,59.7,60.58,59.39,60.58,213354.0,59.2357,60.1089,58.9281,60.1089,213354.0
2025-05-19 09:40:00,60.57,60.64,60.2,60.39,141237.0,60.0989,60.1684,59.7318,59.9203,141237.0
2025-05-19 09:50:00,60.38,60.4,60.11,60.35,143449.0,59.9104,59.9303,59.6425,59.8807,143449.0
2025-05-19 10:00:00,60.36,60.65,60.32,60.63,233246.0,59.8906,60.1783,59.8509,60.1585,233246.0
2025-05-19 10:10:00,60.62,60.85,60.52,60.8,183859.0,60.1486,60.3768,60.0493,60.3272,183859.0
2025-05-19 10:20:00,60.8,60.86,60.42,60.7,170874.0,60.3272,60.3867,59.9501,60.2279,170874.0
2025-05-19 10:30:00,60.7,60.77,60.59,60.64,97193.0,60.2279,60.2974,60.1188,60.1684,97193.0
2025-05-19 10:40:00,60.64,60.76,60.44,60.44,77702.0,60.1684,60.2875,59.97,59.97,77702.0
2025-05-19 10:50:00,60.48,60.57,60.41,60.48,87794.0,60.0096,60.0989,59.9402,60.0096,87794.0
2025-05-19 11:00:00,60.48,60.6,60.38,60.51,105425.0,60.0096,60.1287,59.9104,60.0394,105425.0
2025-05-19 11:10:00,60.52,60.72,60.52,60.71,54066.0,60.0493,60.2478,60.0493,60.2379,54066.0
2025-05-19 11:20:00,60.7,60.77,60.56,60.59,91974.0,60.2279,60.2974,60.089,60.1188,91974.0
2025-05-19 11:30:00,60.58,60.68,60.53,60.61,75308.0,60.1089,60.2081,60.0593,60.1386,75308.0
2025-05-19 11:40:00,60.61,60.67,60.42,60.43,66122.0,60.1386,60.1982,59.9501,59.96,66122.0
2025-05-19 11:50:00,60.44,60.54,60.41,60.5,38559.0,59.97,60.0692,59.9402,60.0295,38559.0
2025-05-19 12:00:00,60.51,60.59,60.49,60.57,22407.0,60.0394,60.1188,60.0196,60.0989,22407.0
2025-05-19 12:10:00,60.56,60.61,60.49,60.49,41403.0,60.089,60.1386,60.0196,60.0196,41403.0
2025-05-19 12:20:00,60.5,60.63,60.48,60.58,47748.0,60.0295,60.1585,60.0096,60.1089,47748.0
2025-05-19 12:30:00,60.59,60.59,60.37,60.37,54199.0,60.1188,60.1188,59.9005,59.9005,54199.0
2025-05-19 12:40:00,60.37,60.49,60.31,60.47,57524.0,59.9005,60.0196,59.841,59.9997,57524.0
2025-05-19 12:50:00,60.48,60.7,60.47,60.66,62990.0,60.0096,60.2279,59.9997,60.1882,62990.0
2025-05-19 13:00:00,60.66,60.94,60.62,60.93,71121.0,60.1882,60.4661,60.1486,60.4561,71121.0
2025-05-19 13:10:00,60.92,60.93,60.75,60.79,83205.0,60.4462,60.4561,60.2775,60.3172,83205.0
2025-05-19 13:20:00,60.78,61.01,60.77,60.95,102820.0,60.3073,60.5355,60.2974,60.476,102820.0
2025-05-19 13:30:00,60.95,61.05,60.93,60.97,97399.0,60.476,60.5752,60.4561,60.4958,97399.0
2025-05-19 13:40:00,60.96,60.97,60.77,60.77,99162.0,60.4859,60.4958,60.2974,60.2974,99162.0
2025-05-19 13:50:00,60.77,60.9,60.73,60.86,191025.0,60.2974,60.4264,60.2577,60.3867,191025.0
2025-05-19 14:00:00,60.86,60.95,60.83,60.84,84457.0,60.3867,60.476,60.3569,60.3668,84457.0
2025-05-19 14:10:00,60.84,60.84,60.66,60.71,89484.0,60.3668,60.3668,60.1882,60.2379,89484.0
2025-05-19 14:20:00,60.7,60.79,60.66,60.72,96681.0,60.2279,60.3172,60.1882,60.2478,96681.0
2025-05-19 14:30:00,60.71,60.8,60.69,60.76,65671.0,60.2379,60.3272,60.218,60.2875,65671.0
2025-05-19 14:40:00,60.76,60.76,60.53,60.58,64958.0,60.2875,60.2875,60.0593,60.1089,64958.0
2025-05-19 14:50:00,60.58,60.67,60.57,60.62,72270.0,60.1089,60.1982,60.0989,60.1486,72270.0
2025-05-19 15:00:00,60.61,60.68,60.52,60.56,146741.0,60.1386,60.2081,60.0493,60.089,146741.0
2025-05-19 15:10:00,60.55,60.59,60.44,60.48,120566.0,60.0791,60.1188,59.97,60.0096,120566.0
2025-05-19 15:20:00,60.48,60.52,60.44,60.5,157958.0,60.0096,60.0493,59.97,60.0295,157958.0
2025-05-19 15:30:00,60.5,60.56,60.46,60.53,161250.0,60.0295,60.089,59.9898,60.0593,161250.0
2025-05-19 15:40:00,60.53,60.54,60.4,60.46,185755.0,60.0593,60.0692,59.9303,59.9898,185755.0
2025-05-19 15:50:00,60.47,60.61,60.43,60.6,622648.0,59.9997,60.1386,59.96,60.1287,622648.0
2025-05-20 09:30:00,60.0,60.43,59.81,60.16,121710.0,59.5334,59.96,59.3449,59.6921,121710.0
2025-05-20 09:40:00,60.17,60.29,60.14,60.26,55712.0,59.7021,59.8211,59.6723,59.7914,55712.0
2025-05-20 09:50:00,60.26,60.62,60.26,60.39,60473.0,59.7914,60.1486,59.7914,59.9203,60473.0
2025-05-20 10:00:00,60.41,60.62,60.38,60.61,55368.0,59.9402,60.1486,59.9104,60.1386,55368.0
2025-05-20 10:10:00,60.59,60.69,60.46,60.68,48129.0,60.1188,60.218,59.9898,60.2081,48129.0
2025-05-20 10:20:00,60.68,60.73,60.54,60.66,78581.0,60.2081,60.2577,60.0692,60.1882,78581.0
2025-05-20 10:30:00,60.64,60.8,60.63,60.78,49948.0,60.1684,60.3272,60.1585,60.3073,49948.0
2025-05-20 10:40:00,60.77,60.79,60.6,60.72,77929.0,60.2974,60.3172,60.1287,60.2478,77929.0
2025-05-20 10:50:00,60.71,60.83,60.65,60.69,41764.0,60.2379,60.3569,60.1783,60.218,41764.0
2025-05-20 11:00:00,60.68,60.81,60.6,60.73,37260.0,60.2081,60.3371,60.1287,60.2577,37260.0
2025-05-20 11:10:00,60.76,60.85,60.71,60.74,38366.0,60.2875,60.3768,60.2379,60.2676,38366.0
2025-05-20 11:20:00,60.73,60.79,60.57,60.74,53934.0,60.2577,60.3172,60.0989,60.2676,53934.0
2025-05-20 11:30:00,60.75,60.79,60.66,60.69,42600.0,60.2775,60.3172,60.1882,60.218,42600.0
2025-05-20 11:40:00,60.68,60.83,60.57,60.8,49283.0,60.2081,60.3569,60.0989,60.3272,49283.0
2025-05-20 11:50:00,60.8,60.89,60.79,60.81,47679.0,60.3272,60.4165,60.3172,60.3371,47679.0
2025-05-20 12:00:00,60.82,60.9,60.78,60.78,37595.0,60.347,60.4264,60.3073,60.3073,37595.0
2025-05-20 12:10:00,60.8,60.83,60.72,60.74,31789.0,60.3272,60.3569,60.2478,60.2676,31789.0
2025-05-20 12:20:00,60.73,60.79,60.68,60.78,30663.0,60.2577,60.3172,60.2081,60.3073,30663.0
2025-05-20 12:30:00,60.78,60.84,60.74,60.83,43384.0,60.3073,60.3668,60.2676,60.3569,43384.0
2025-05-20 12:40:00,60.83,60.87,60.77,60.83,37689.0,60.3569,60.3966,60.2974,60.3569,37689.0
2025-05-20 12:50:00,60.84,60.92,60.75,60.75,36000.0,60.3668,60.4462,60.2775,60.2775,36000.0
2025-05-20 13:00:00,60.75,60.83,60.73,60.77,36150.0,60.2775,60.3569,60.2577,60.2974,36150.0
2025-05-20 13:10:00,60.79,60.79,60.68,60.75,38781.0,60.3172,60.3172,60.2081,60.2775,38781.0
2025-05-20 13:20:00,60.74,60.78,60.68,60.73,42510.0,60.2676,60.3073,60.2081,60.2577,42510.0
2025-05-20 13:30:00,60.74,60.77,60.65,60.71,68894.0,60.2676,60.2974,60.1783,60.2379,68894.0
2025-05-20 13:40:00,60.71,60.84,60.71,60.73,45072.0,60.2379,60.3668,60.2379,60.2577,45072.0
2025-05-20 13:50:00,60.73,60.73,60.62,60.63,47433.0,60.2577,60.2577,60.1486,60.1585,47433.0
2025-05-20 14:00:00,60.62,60.63,60.47,60.49,49133.0,60.1486,60.1585,59.9997,60.0196,49133.0
2025-05-20 14:10:00,60.5,60.55,60.38,60.4,61069.0,60.0295,60.0791,59.9104,59.9303,61069.0
2025-05-20 14:20:00,60.4,60.4,59.97,60.0,72629.0,59.9303,59.9303,59.5036,59.5334,72629.0
2025-05-20 14:30:00,59.99,60.27,59.98,60.24,67875.0,59.5235,59.8013,59.5135,59.7715,67875.0
2025-05-20 14:40:00,60.23,60.24,60.06,60.12,43607.0,59.7616,59.7715,59.5929,59.6524,43607.0
2025-05-20 14:50:00,60.12,60.16,60.03,60.1,51063.0,59.6524,59.6921,59.5631,59.6326,51063.0
2025-05-20 15:00:00,60.09,60.11,59.79,59.93,92026.0,59.6227,59.6425,59.325,59.4639,92026.0
2025-05-20 15:10:00,59.93,60.08,59.91,60.08,224939.0,59.4639,59.6128,59.4441,59.6128,224939.0
2025-05-20 15:20:00,60.08,60.26,60.02,60.22,128355.0,59.6128,59.7914,59.5532,59.7517,128355.0
2025-05-20 15:30:00,60.21,60.46,60.21,60.46,103177.0,59.7417,59.9898,59.7417,59.9898,103177.0
2025-05-20 15:40:00,60.47,60.61,60.4,60.56,175628.0,59.9997,60.1386,59.9303,60.089,175628.0
2025-05-20 15:50:00,60.55,60.86,60.47,60.81,491843.0,60.0791,60.3867,59.9997,60.3371,491843.0
2025-05-21 09:30:00,60.01,60.34,59.82,60.32,74223.0,59.5433,59.8707,59.3548,59.8509,74223.0
2025-05-21 09:40:00,60.32,60.36,60.16,60.22,45841.0,59.8509,59.8906,59.6921,59.7517,45841.0
2025-05-21 09:50:00,60.21,60.33,60.04,60.07,69358.0,59.7417,59.8608,59.5731,59.6028,69358.0
2025-05-21 10:00:00,60.07,60.32,60.03,60.3,78801.0,59.6028,59.8509,59.5631,59.831,78801.0
2025-05-21 10:10:00,60.29,60.34,60.14,60.34,39515.0,59.8211,59.8707,59.6723,59.8707,39515.0
2025-05-21 10:20:00,60.33,60.44,60.23,60.24,62019.0,59.8608,59.97,59.7616,59.7715,62019.0
2025-05-21 10:30:00,60.23,60.61,60.21,60.61,84339.0,59.7616,60.1386,59.7417,60.1386,84339.0
2025-05-21 10:40:00,60.61,60.62,60.41,60.47,20003.0,60.1386,60.1486,59.9402,59.9997,20003.0
2025-05-21 10:50:00,60.48,60.56,60.4,60.54,32008.0,60.0096,60.089,59.9303,60.0692,32008.0
2025-05-21 11:00:00,60.54,60.78,60.5,60.75,35657.0,60.0692,60.3073,60.0295,60.2775,35657.0
2025-05-21 11:10:00,60.75,60.87,60.68,60.71,36656.0,60.2775,60.3966,60.2081,60.2379,36656.0
2025-05-21 11:20:00,60.7,60.98,60.7,60.9,31707.0,60.2279,60.5058,60.2279,60.4264,31707.0
2025-05-21 11:30:00,60.91,60.94,60.83,60.89,27174.0,60.4363,60.4661,60.3569,60.4165,27174.0
2025-05-21 11:40:00,60.9,61.11,60.87,61.07,41993.0,60.4264,60.6347,60.3966,60.5951,41993.0
2025-05-21 11:50:00,61.09,61.3,61.08,61.21,48889.0,60.6149,60.8233,60.605,60.734,48889.0
2025-05-21 12:00:00,61.22,61.39,61.21,61.38,34162.0,60.7439,60.9126,60.734,60.9026,34162.0
2025-05-21 12:10:00,61.38,61.41,61.26,61.38,69296.0,60.9026,60.9324,60.7836,60.9026,69296.0
2025-05-21 12:20:00,61.38,61.39,61.12,61.22,25684.0,60.9026,60.9126,60.6447,60.7439,25684.0
2025-05-21 12:30:00,61.21,61.29,61.15,61.16,53573.0,60.734,60.8133,60.6744,60.6844,53573.0
2025-05-21 12:40:00,61.16,61.24,61.11,61.18,47565.0,60.6844,60.7637,60.6347,60.7042,47565.0
2025-05-21 12:50:00,61.17,61.23,61.06,61.11,79186.0,60.6943,60.7538,60.5851,60.6347,79186.0
2025-05-21 13:00:00,61.12,61.16,60.82,60.83,88616.0,60.6447,60.6844,60.347,60.3569,88616.0
2025-05-21 13:10:00,60.83,60.83,60.16,60.36,73020.0,60.3569,60.3569,59.6921,59.8906,73020.0
2025-05-21 13:20:00,60.35,60.35,59.57,59.61,159189.0,59.8807,59.8807,59.1067,59.1464,159189.0
2025-05-21 13:30:00,59.58,60.07,59.47,60.05,175408.0,59.1166,59.6028,59.0075,59.583,175408.0
2025-05-21 13:40:00,60.05,60.07,59.8,59.96,85559.0,59.583,59.6028,59.3349,59.4937,85559.0
2025-05-21 13:50:00,59.96,59.99,59.77,59.88,75544.0,59.4937,59.5235,59.3052,59.4143,75544.0
2025-05-21 14:00:00,59.86,59.94,59.65,59.92,98450.0,59.3945,59.4738,59.1861,59.454,98450.0
2025-05-21 14:10:00,59.94,59.94,59.56,59.56,62827.0,59.4738,59.4738,59.0968,59.0968,62827.0
2025-05-21 14:20:00,59.57,59.79,59.42,59.71,88581.0,59.1067,59.325,58.9579,59.2456,88581.0
2025-05-21 14:30:00,59.71,59.98,59.68,59.78,69577.0,59.2456,59.5135,59.2159,59.3151,69577.0
2025-05-21 14:40:00,59.78,59.86,59.6,59.61,35423.0,59.3151,59.3945,59.1365,59.1464,35423.0
2025-05-21 14:50:00,59.6,59.69,59.5,59.53,75301.0,59.1365,59.2258,59.0373,59.067,75301.0
2025-05-21 15:00:00,59.56,59.66,59.16,59.16,58775.0,59.0968,59.196,58.6999,58.6999,58775.0
2025-05-21 15:10:00,59.17,59.23,58.96,59.08,111889.0,58.7098,58.7694,58.5015,58.6205,111889.0
2025-05-21 15:20:00,59.07,59.15,58.88,58.99,81724.0,58.6106,58.69,58.4221,58.5312,81724.0
2025-05-21 15:30:00,59.01,59.49,59.01,59.48,128387.0,58.5511,59.0273,58.5511,59.0174,128387.0
2025-05-21 15:40:00,59.47,59.74,59.44,59.68,106377.0,59.0075,59.2754,58.9777,59.2159,106377.0
2025-05-21 15:50:00,59.7,59.8,59.18,59.22,743692.0,59.2357,59.3349,58.7198,58.7594,743692.0
2025-05-22 09:30:00,59.25,59.42,58.93,59.37,265346.0,59.25,59.42,58.93,59.37,265346.0
2025-05-22 09:40:00,59.37,59.37,59.0,59.14,181890.0,59.37,59.37,59.0,59.14,181890.0
2025-05-22 09:50:00,59.16,59.51,59.09,59.48,123515.0,59.16,59.51,59.09,59.48,123515.0
2025-05-22 10:00:00,59.46,59.78,59.45,59.67,218738.0,59.46,59.78,59.45,59.67,218738.0
2025-05-22 10:10:00,59.69,59.75,58.86,58.93,317079.0,59.69,59.75,58.86,58.93,317079.0
2025-05-22 10:20:00,58.92,58.95,57.86,57.88,451043.0,58.92,58.95,57.86,57.88,451043.0
2025-05-22 10:30:00,57.92,58.07,57.65,57.96,460069.0,57.92,58.07,57.65,57.96,460069.0
2025-05-22 10:40:00,57.97,58.4,57.86,58.32,349923.0,57.97,58.4,57.86,58.32,349923.0
2025-05-22 10:50:00,58.32,58.44,58.05,58.26,354490.0,58.32,58.44,58.05,58.26,354490.0
2025-05-22 11:00:00,58.3,58.35,57.86,57.98,319245.0,58.3,58.35,57.86,57.98,319245.0
2025-05-22 11:10:00,57.98,58.02,57.75,57.94,191934.0,57.98,58.02,57.75,57.94,191934.0
2025-05-22 11:20:00,57.95,58.14,57.84,57.9,98345.0,57.95,58.14,57.84,57.9,98345.0
2025-05-22 11:30:00,57.9,58.05,57.82,57.82,50914.0,57.9,58.05,57.82,57.82,50914.0
2025-05-22 11:40:00,57.82,58.0,57.56,57.95,214029.0,57.82,58.0,57.56,57.95,214029.0
2025-05-22 11:50:00,57.95,58.35,57.91,58.35,87392.0,57.95,58.35,57.91,58.35,87392.0
2025-05-22 12:00:00,58.34,58.8,58.31,58.8,195305.0,58.34,58.8,58.31,58.8,195305.0
2025-05-22 12:10:00,58.81,58.87,58.71,58.74,142076.0,58.81,58.87,58.71,58.74,142076.0
2025-05-22 12:20:00,58.74,58.83,58.64,58.71,109649.0,58.74,58.83,58.64,58.71,109649.0
2025-05-22 12:30:00,58.72,58.85,58.57,58.8,316352.0,58.72,58.85,58.57,58.8,316352.0
2025-05-22 12:40:00,58.8,58.87,58.62,58.62,81170.0,58.8,58.87,58.62,58.62,81170.0
2025-05-22 12:50:00,58.64,58.67,58.34,58.38,118119.0,58.64,58.67,58.34,58.38,118119.0
2025-05-22 13:00:00,58.38,58.45,58.26,58.42,110467.0,58.38,58.45,58.26,58.42,110467.0
2025-05-22 13:10:00,58.45,58.46,58.26,58.46,181309.0,58.45,58.46,58.26,58.46,181309.0
2025-05-22 13:20:00,58.46,58.59,58.41,58.41,91340.0,58.46,58.59,58.41,58.41,91340.0
2025-05-22 13:30:00,58.42,58.64,58.24,58.63,121139.0,58.42,58.64,58.24,58.63,121139.0
2025-05-22 13:40:00,58.64,58.74,58.52,58.53,142065.0,58.64,58.74,58.52,58.53,142065.0
2025-05-22 13:50:00,58.53,58.67,58.5,58.63,86461.0,58.53,58.67,58.5,58.63,86461.0
2025-05-22 14:00:00,58.64,58.72,58.57,58.67,52463.0,58.64,58.72,58.57,58.67,52463.0
2025-05-22 14:10:00,58.67,58.73,58.6,58.68,50935.0,58.67,58.73,58.6,58.68,50935.0
2025-05-22 14:20:00,58.68,58.73,58.59,58.6,83475.0,58.68,58.73,58.59,58.6,83475.0
2025-05-22 14:30:00,58.59,58.63,58.52,58.52,48880.0,58.59,58.63,58.52,58.52,48880.0
2025-05-22 14:40:00,58.52,58.54,58.39,58.4,39218.0,58.52,58.54,58.39,58.4,39218.0
2025-05-22 14:50:00,58.41,58.68,58.39,58.59,96801.0,58.41,58.68,58.39,58.59,96801.0
2025-05-22 15:00:00,58.59,58.71,58.57,58.65,61680.0,58.59,58.71,58.57,58.65,61680.0
2025-05-22 15:10:00,58.65,58.68,58.59,58.6,57860.0,58.65,58.68,58.59,58.6,57860.0
2025-05-22 15:20:00,58.6,58.61,58.48,58.49,130562.0,58.6,58.61,58.48,58.49,130562.0
2025-05-22 15:30:00,58.5,58.57,58.35,58.42,162695.0,58.5,58.57,58.35,58.42,162695.0
2025-05-22 15:40:00,58.41,58.45,58.11,58.13,208983.0,58.41,58.45,58.11,58.13,208983.0
2025-05-22 15:50:00,58.13,58.25,57.94,58.04,835771.0,58.13,58.25,57.94,58.04,835771.0
2025-05-23 09:30:00,55.87,56.29,55.66,56.01,604463.0,55.87,56.29,55.66,56.01,604463.0
2025-05-23 09:40:00,56.01,56.08,55.26,55.38,191317.0,56.01,56.08,55.26,55.38,191317.0
2025-05-23 09:50:00,55.38,55.57,55.12,55.45,291035.0,55.38,55.57,55.12,55.45,291035.0
2025-05-23 10:00:00,55.46,55.81,55.21,55.65,403532.0,55.46,55.81,55.21,55.65,403532.0
2025-05-23 10:10:00,55.63,55.86,55.43,55.43,251535.0,55.63,55.86,55.43,55.43,251535.0
2025-05-23 10:20:00,55.46,55.52,55.18,55.28,138636.0,55.46,55.52,55.18,55.28,138636.0
2025-05-23 10:30:00,55.32,55.38,54.99,55.04,139712.0,55.32,55.38,54.99,55.04,139712.0
2025-05-23 10:40:00,55.03,55.23,55.01,55.14,115179.0,55.03,55.23,55.01,55.14,115179.0
2025-05-23 10:50:00,55.14,55.16,54.84,54.91,116889.0,55.14,55.16,54.84,54.91,116889.0
2025-05-23 11:00:00,54.92,55.01,54.62,54.67,136979.0,54.92,55.01,54.62,54.67,136979.0
2025-05-23 11:10:00,54.68,54.74,54.55,54.6,154121.0,54.68,54.74,54.55,54.6,154121.0
2025-05-23 11:20:00,54.59,54.73,54.54,54.72,241575.0,54.59,54.73,54.54,54.72,241575.0
2025-05-23 11:30:00,54.71,55.44,54.67,55.1,378807.0,54.71,55.44,54.67,55.1,378807.0
2025-05-23 11:40:00,55.11,55.3,55.07,55.23,79961.0,55.11,55.3,55.07,55.23,79961.0
2025-05-23 11:50:00,55.22,55.25,55.02,55.14,100025.0,55.22,55.25,55.02,55.14,100025.0
2025-05-23 12:00:00,55.15,55.29,55.06,55.17,106810.0,55.15,55.29,55.06,55.17,106810.0
2025-05-23 12:10:00,55.15,55.23,55.08,55.21,64034.0,55.15,55.23,55.08,55.21,64034.0
2025-05-23 12:20:00,55.2,55.31,55.17,55.25,43130.0,55.2,55.31,55.17,55.25,43130.0
2025-05-23 12:30:00,55.23,55.58,55.14,55.56,86664.0,55.23,55.58,55.14,55.56,86664.0
2025-05-23 12:40:00,55.55,55.72,55.5,55.68,111411.0,55.55,55.72,55.5,55.68,111411.0
2025-05-23 12:50:00,55.68,55.73,55.61,55.69,66858.0,55.68,55.73,55.61,55.69,66858.0
2025-05-23 13:00:00,55.7,55.99,55.68,55.98,62793.0,55.7,55.99,55.68,55.98,62793.0
2025-05-23 13:10:00,55.98,56.27,55.96,56.21,88293.0,55.98,56.27,55.96,56.21,88293.0
2025-05-23 13:20:00,56.23,56.28,56.11,56.15,102707.0,56.23,56.28,56.11,56.15,102707.0
2025-05-23 13:30:00,56.14,56.15,55.87,56.07,57640.0,56.14,56.15,55.87,56.07,57640.0
2025-05-23 13:40:00,56.06,56.07,55.87,56.06,64722.0,56.06,56.07,55.87,56.06,64722.0
2025-05-23 13:50:00,56.06,56.18,55.99,56.04,80858.0,56.06,56.18,55.99,56.04,80858.0
2025-05-23 14:00:00,56.04,56.17,55.96,56.12,71556.0,56.04,56.17,55.96,56.12,71556.0
2025-05-23 14:10:00,56.12,56.25,56.02,56.11,70450.0,56.12,56.25,56.02,56.11,70450.0
2025-05-23 14:20:00,56.11,56.12,55.8,55.93,71513.0,56.11,56.12,55.8,55.93,71513.0
2025-05-23 14:30:00,55.95,56.14,55.94,56.06,48914.0,55.95,56.14,55.94,56.06,48914.0
2025-05-23 14:40:00,56.04,56.11,55.9,56.05,52141.0,56.04,56.11,55.9,56.05,52141.0
2025-05-23 14:50:00,56.05,56.12,56.01,56.06,49221.0,56.05,56.12,56.01,56.06,49221.0
2025-05-23 15:00:00,56.06,56.23,55.99,56.22,86583.0,56.06,56.23,55.99,56.22,86583.0
2025-05-23 15:10:00,56.22,56.26,56.11,56.12,83707.0,56.22,56.26,56.11,56.12,83707.0
2025-05-23 15:20:00,56.12,56.15,55.99,56.12,93680.0,56.12,56.15,55.99,56.12,93680.0
2025-05-23 15:30:00,56.11,56.3,56.1,56.29,98140.0,56.11,56.3,56.1,56.29,98140.0
2025-05-23 15:40:00,56.27,56.32,56.19,56.25,148273.0,56.27,56.32,56.19,56.25,148273.0
2025-05-23 15:50:00,56.25,56.25,55.99,56.17,529179.0,56.25,56.25,55.99,56.17,529179.0
2025-05-27 09:30:00,57.42,57.77,56.75,57.46,343675.0,57.42,57.77,56.75,57.46,343675.0
2025-05-27 09:40:00,57.46,57.93,57.44,57.88,179921.0,57.46,57.93,57.44,57.88,179921.0
2025-05-27 09:50:00,57.89,58.0,57.63,57.71,144410.0,57.89,58.0,57.63,57.71,144410.0
2025-05-27 10:00:00,57.76,58.22,57.73,58.13,95360.0,57.76,58.22,57.73,58.13,95360.0
2025-05-27 10:10:00,58.14,58.48,58.13,58.48,72675.0,58.14,58.48,58.13,58.48,72675.0
2025-05-27 10:20:00,58.46,58.68,58.45,58.55,105741.0,58.46,58.68,58.45,58.55,105741.0
2025-05-27 10:30:00,58.57,58.98,58.55,58.63,195625.0,58.57,58.98,58.55,58.63,195625.0
2025-05-27 10:40:00,58.62,58.86,58.57,58.85,162772.0,58.62,58.86,58.57,58.85,162772.0
2025-05-27 10:50:00,58.85,59.05,58.76,58.84,136763.0,58.85,59.05,58.76,58.84,136763.0
2025-05-27 11:00:00,58.84,59.11,58.82,59.08,122619.0,58.84,59.11,58.82,59.08,122619.0
2025-05-27 11:10:00,59.08,59.37,59.02,59.24,107671.0,59.08,59.37,59.02,59.24,107671.0
2025-05-27 11:20:00,59.25,59.41,59.13,59.38,74319.0,59.25,59.41,59.13,59.38,74319.0
2025-05-27 11:30:00,59.37,59.5,59.32,59.45,76329.0,59.37,59.5,59.32,59.45,76329.0
2025-05-27 11:40:00,59.45,59.51,59.35,59.42,66378.0,59.45,59.51,59.35,59.42,66378.0
2025-05-27 11:50:00,59.42,59.5,59.22,59.25,90285.0,59.42,59.5,59.22,59.25,90285.0
2025-05-27 12:00:00,59.26,59.47,59.19,59.38,117385.0,59.26,59.47,59.19,59.38,117385.0
2025-05-27 12:10:00,59.38,59.43,59.32,59.38,98022.0,59.38,59.43,59.32,59.38,98022.0
2025-05-27 12:20:00,59.39,59.52,59.37,59.42,113800.0,59.39,59.52,59.37,59.42,113800.0
2025-05-27 12:30:00,59.42,59.45,59.15,59.24,68287.0,59.42,59.45,59.15,59.24,68287.0
2025-05-27 12:40:00,59.24,59.25,59.03,59.12,57845.0,59.24,59.25,59.03,59.12,57845.0
2025-05-27 12:50:00,59.13,59.15,58.93,59.0,38118.0,59.13,59.15,58.93,59.0,38118.0
2025-05-27 13:00:00,58.98,59.13,58.97,58.99,76594.0,58.98,59.13,58.97,58.99,76594.0
2025-05-27 13:10:00,58.99,59.01,58.87,58.97,107279.0,58.99,59.01,58.87,58.97,107279.0
2025-05-27 13:20:00,58.99,59.11,58.88,58.94,107095.0,58.99,59.11,58.88,58.94,107095.0
2025-05-27 13:30:00,58.94,58.94,58.7,58.72,63585.0,58.94,58.94,58.7,58.72,63585.0
2025-05-27 13:40:00,58.71,58.99,58.71,58.97,69252.0,58.71,58.99,58.71,58.97,69252.0
2025-05-27 13:50:00,58.97,59.03,58.89,58.92,64335.0,58.97,59.03,58.89,58.92,64335.0
2025-05-27 14:00:00,58.91,59.01,58.84,58.85,59072.0,58.91,59.01,58.84,58.85,59072.0
2025-05-27 14:10:00,58.87,58.89,58.72,58.72,42249.0,58.87,58.89,58.72,58.72,42249.0
2025-05-27 14:20:00,58.71,58.75,58.64,58.73,65931.0,58.71,58.75,58.64,58.73,65931.0
2025-05-27 14:30:00,58.73,58.81,58.68,58.71,55634.0,58.73,58.81,58.68,58.71,55634.0
2025-05-27 14:40:00,58.7,58.82,58.67,58.77,63576.0,58.7,58.82,58.67,58.77,63576.0
2025-05-27 14:50:00,58.77,58.81,58.69,58.69,48882.0,58.77,58.81,58.69,58.69,48882.0
2025-05-27 15:00:00,58.68,58.7,58.55,58.6,73819.0,58.68,58.7,58.55,58.6,73819.0
2025-05-27 15:10:00,58.59,58.63,58.49,58.59,110763.0,58.59,58.63,58.49,58.59,110763.0
2025-05-27 15:20:00,58.6,58.75,58.46,58.47,164496.0,58.6,58.75,58.46,58.47,164496.0
2025-05-27 15:30:00,58.46,58.53,58.34,58.45,176907.0,58.46,58.53,58.34,58.45,176907.0
2025-05-27 15:40:00,58.45,58.5,58.3,58.31,204737.0,58.45,58.5,58.3,58.31,204737.0
2025-05-27 15:50:00,58.32,58.75,58.3,58.7,1092156.0,58.32,58.75,58.3,58.7,1092156.0
2025-05-28 09:30:00,58.86,58.98,58.5,58.98,131680.0,58.86,58.98,58.5,58.98,131680.0
2025-05-28 09:40:00,58.98,59.06,58.83,58.85,204703.0,58.98,59.06,58.83,58.85,204703.0
2025-05-28 09:50:00,58.86,59.09,58.71,58.92,254089.0,58.86,59.09,58.71,58.92,254089.0
2025-05-28 10:00:00,58.92,59.06,58.82,58.88,115151.0,58.92,59.06,58.82,58.88,115151.0
2025-05-28 10:10:00,58.89,58.93,58.55,58.56,113857.0,58.89,58.93,58.55,58.56,113857.0
2025-05-28 10:20:00,58.56,58.65,58.3,58.37,149348.0,58.56,58.65,58.3,58.37,149348.0
2025-05-28 10:30:00,58.38,58.42,58.08,58.21,96803.0,58.38,58.42,58.08,58.21,96803.0
2025-05-28 10:40:00,58.23,58.26,57.89,58.03,240152.0,58.23,58.26,57.89,58.03,240152.0
2025-05-28 10:50:00,58.04,58.04,57.85,57.93,72213.0,58.04,58.04,57.85,57.93,72213.0
2025-05-28 11:00:00,57.92,58.3,57.92,58.21,63133.0,57.92,58.3,57.92,58.21,63133.0
2025-05-28 11:10:00,58.22,58.33,58.07,58.26,67805.0,58.22,58.33,58.07,58.26,67805.0
2025-05-28 11:20:00,58.26,58.44,58.24,58.32,62517.0,58.26,58.44,58.24,58.32,62517.0
2025-05-28 11:30:00,58.32,58.41,58.26,58.37,49131.0,58.32,58.41,58.26,58.37,49131.0
2025-05-28 11:40:00,58.36,58.45,58.29,58.36,36681.0,58.36,58.45,58.29,58.36,36681.0
2025-05-28 11:50:00,58.36,58.55,58.35,58.36,37000.0,58.36,58.55,58.35,58.36,37000.0
2025-05-28 12:00:00,58.38,58.51,58.38,58.42,34148.0,58.38,58.51,58.38,58.42,34148.0
2025-05-28 12:10:00,58.4,58.4,58.24,58.25,41926.0,58.4,58.4,58.24,58.25,41926.0
2025-05-28 12:20:00,58.24,58.3,58.13,58.29,49592.0,58.24,58.3,58.13,58.29,49592.0
2025-05-28 12:30:00,58.28,58.41,58.26,58.39,30171.0,58.28,58.41,58.26,58.39,30171.0
2025-05-28 12:40:00,58.37,58.39,58.21,58.24,49135.0,58.37,58.39,58.21,58.24,49135.0
2025-05-28 12:50:00,58.26,58.49,58.23,58.44,33628.0,58.26,58.49,58.23,58.44,33628.0
2025-05-28 13:00:00,58.45,58.55,58.4,58.45,40146.0,58.45,58.55,58.4,58.45,40146.0
2025-05-28 13:10:00,58.46,58.53,58.44,58.46,25513.0,58.46,58.53,58.44,58.46,25513.0
2025-05-28 13:20:00,58.46,58.47,58.29,58.31,24555.0,58.46,58.47,58.29,58.31,24555.0
2025-05-28 13:30:00,58.32,58.33,58.24,58.3,36970.0,58.32,58.33,58.24,58.3,36970.0
2025-05-28 13:40:00,58.29,58.32,58.22,58.31,20233.0,58.29,58.32,58.22,58.31,20233.0
2025-05-28 13:50:00,58.3,58.31,58.18,58.29,63941.0,58.3,58.31,58.18,58.29,63941.0
2025-05-28 14:00:00,58.28,58.41,58.25,58.35,50073.0,58.28,58.41,58.25,58.35,50073.0
2025-05-28 14:10:00,58.35,58.45,58.31,58.32,40434.0,58.35,58.45,58.31,58.32,40434.0
2025-05-28 14:20:00,58.33,58.33,58.21,58.23,49894.0,58.33,58.33,58.21,58.23,49894.0
2025-05-28 14:30:00,58.21,58.29,58.19,58.22,50675.0,58.21,58.29,58.19,58.22,50675.0
2025-05-28 14:40:00,58.23,58.28,58.15,58.15,43415.0,58.23,58.28,58.15,58.15,43415.0
2025-05-28 14:50:00,58.15,58.16,57.82,58.09,112742.0,58.15,58.16,57.82,58.09,112742.0
2025-05-28 15:00:00,58.09,58.32,58.05,58.23,87729.0,58.09,58.32,58.05,58.23,87729.0
2025-05-28 15:10:00,58.22,58.25,57.97,58.04,137263.0,58.22,58.25,57.97,58.04,137263.0
2025-05-28 15:20:00,58.05,58.14,58.0,58.12,104309.0,58.05,58.14,58.0,58.12,104309.0
2025-05-28 15:30:00,58.11,58.14,58.01,58.01,100025.0,58.11,58.14,58.01,58.01,100025.0
2025-05-28 15:40:00,58.0,58.03,57.81,57.82,170012.0,58.0,58.03,57.81,57.82,170012.0
2025-05-28 15:50:00,57.8,57.82,57.4,57.5,1085653.0,57.8,57.82,57.4,57.5,1085653.0
2025-05-29 09:30:00,59.03,59.59,58.62,58.66,283269.0,59.03,59.59,58.62,58.66,283269.0
2025-05-29 09:40:00,58.63,58.79,58.35,58.41,97799.0,58.63,58.79,58.35,58.41,97799.0
2025-05-29 09:50:00,58.42,58.69,58.3,58.47,56539.0,58.42,58.69,58.3,58.47,56539.0
2025-05-29 10:00:00,58.46,58.73,57.81,57.81,94800.0,58.46,58.73,57.81,57.81,94800.0
2025-05-29 10:10:00,57.84,57.93,57.52,57.6,94131.0,57.84,57.93,57.52,57.6,94131.0
2025-05-29 10:20:00,57.6,57.79,57.38,57.77,86317.0,57.6,57.79,57.38,57.77,86317.0
2025-05-29 10:30:00,57.75,57.81,57.53,57.81,103253.0,57.75,57.81,57.53,57.81,103253.0
2025-05-29 10:40:00,57.82,57.96,57.67,57.89,61992.0,57.82,57.96,57.67,57.89,61992.0
2025-05-29 10:50:00,57.88,58.27,57.85,58.21,57972.0,57.88,58.27,57.85,58.21,57972.0
2025-05-29 11:00:00,58.21,58.21,57.86,57.93,68465.0,58.21,58.21,57.86,57.93,68465.0
2025-05-29 11:10:00,57.92,58.05,57.82,57.9,89508.0,57.92,58.05,57.82,57.9,89508.0
2025-05-29 11:20:00,57.89,58.22,57.88,58.18,55987.0,57.89,58.22,57.88,58.18,55987.0
2025-05-29 11:30:00,58.19,58.21,57.95,58.05,66039.0,58.19,58.21,57.95,58.05,66039.0
2025-05-29 11:40:00,58.05,58.11,57.96,58.0,26661.0,58.05,58.11,57.96,58.0,26661.0
2025-05-29 11:50:00,57.98,58.07,57.52,57.58,36026.0,57.98,58.07,57.52,57.58,36026.0
2025-05-29 12:00:00,57.61,57.72,57.47,57.71,48364.0,57.61,57.72,57.47,57.71,48364.0
2025-05-29 12:10:00,57.7,57.9,57.69,57.83,30339.0,57.7,57.9,57.69,57.83,30339.0
2025-05-29 12:20:00,57.85,57.85,57.65,57.73,26630.0,57.85,57.85,57.65,57.73,26630.0
2025-05-29 12:30:00,57.73,57.78,57.66,57.69,28396.0,57.73,57.78,57.66,57.69,28396.0
2025-05-29 12:40:00,57.71,57.86,57.7,57.78,31184.0,57.71,57.86,57.7,57.78,31184.0
2025-05-29 12:50:00,57.78,57.93,57.72,57.92,26115.0,57.78,57.93,57.72,57.92,26115.0
2025-05-29 13:00:00,57.91,58.0,57.89,57.94,33860.0,57.91,58.0,57.89,57.94,33860.0
2025-05-29 13:10:00,57.94,57.97,57.68,57.7,101467.0,57.94,57.97,57.68,57.7,101467.0
2025-05-29 13:20:00,57.71,57.79,57.6,57.64,45824.0,57.71,57.79,57.6,57.64,45824.0
2025-05-29 13:30:00,57.63,57.78,57.61,57.65,35811.0,57.63,57.78,57.61,57.65,35811.0
2025-05-29 13:40:00,57.65,57.71,57.55,57.58,40086.0,57.65,57.71,57.55,57.58,40086.0
2025-05-29 13:50:00,57.59,57.76,57.57,57.57,65450.0,57.59,57.76,57.57,57.57,65450.0
2025-05-29 14:00:00,57.58,57.71,57.54,57.66,123698.0,57.58,57.71,57.54,57.66,123698.0
2025-05-29 14:10:00,57.67,57.83,57.62,57.65,150623.0,57.67,57.83,57.62,57.65,150623.0
2025-05-29 14:20:00,57.65,57.68,57.53,57.67,137164.0,57.65,57.68,57.53,57.67,137164.0
2025-05-29 14:30:00,57.67,57.92,57.67,57.84,35864.0,57.67,57.92,57.67,57.84,35864.0
2025-05-29 14:40:00,57.83,57.91,57.74,57.86,39106.0,57.83,57.91,57.74,57.86,39106.0
2025-05-29 14:50:00,57.87,57.91,57.65,57.72,61304.0,57.87,57.91,57.65,57.72,61304.0
2025-05-29 15:00:00,57.73,57.91,57.69,57.73,53274.0,57.73,57.91,57.69,57.73,53274.0
2025-05-29 15:10:00,57.76,57.79,57.62,57.66,51131.0,57.76,57.79,57.62,57.66,51131.0
2025-05-29 15:20:00,57.66,57.9,57.66,57.82,117740.0,57.66,57.9,57.66,57.82,117740.0
2025-05-29 15:30:00,57.83,57.92,57.8,57.83,121489.0,57.83,57.92,57.8,57.83,121489.0
2025-05-29 15:40:00,57.83,57.95,57.75,57.78,265121.0,57.83,57.95,57.75,57.78,265121.0
2025-05-29 15:50:00,57.79,58.14,57.71,58.11,598868.0,57.79,58.14,57.71,58.11,598868.0
2025-05-30 09:30:00,58.23,58.52,57.08,57.42,362044.0,58.23,58.52,57.08,57.42,362044.0
2025-05-30 09:40:00,57.44,57.69,57.28,57.53,180398.0,57.44,57.69,57.28,57.53,180398.0
2025-05-30 09:50:00,57.48,57.54,57.26,57.4,92063.0,57.48,57.54,57.26,57.4,92063.0
2025-05-30 10:00:00,57.41,57.98,57.41,57.94,120115.0,57.41,57.98,57.41,57.94,120115.0
2025-05-30 10:10:00,57.93,58.0,57.71,57.84,165406.0,57.93,58.0,57.71,57.84,165406.0
2025-05-30 10:20:00,57.84,58.2,57.8,58.2,65960.0,57.84,58.2,57.8,58.2,65960.0
2025-05-30 10:30:00,58.2,58.63,58.16,58.55,98912.0,58.2,58.63,58.16,58.55,98912.0
2025-05-30 10:40:00,58.54,58.63,58.31,58.38,168242.0,58.54,58.63,58.31,58.38,168242.0
2025-05-30 10:50:00,58.39,58.54,58.24,58.34,129755.0,58.39,58.54,58.24,58.34,129755.0
2025-05-30 11:00:00,58.35,58.41,58.07,58.18,61562.0,58.35,58.41,58.07,58.18,61562.0
2025-05-30 11:10:00,58.18,58.2,58.05,58.15,80259.0,58.18,58.2,58.05,58.15,80259.0
2025-05-30 11:20:00,58.16,58.47,58.16,58.39,40934.0,58.16,58.47,58.16,58.39,40934.0
2025-05-30 11:30:00,58.36,58.43,58.1,58.23,88913.0,58.36,58.43,58.1,58.23,88913.0
2025-05-30 11:40:00,58.23,58.24,58.08,58.18,58387.0,58.23,58.24,58.08,58.18,58387.0
2025-05-30 11:50:00,58.19,58.27,58.06,58.07,40967.0,58.19,58.27,58.06,58.07,40967.0
2025-05-30 12:00:00,58.09,58.09,57.89,57.95,84364.0,58.09,58.09,57.89,57.95,84364.0
2025-05-30 12:10:00,57.96,57.97,57.64,57.69,138508.0,57.96,57.97,57.64,57.69,138508.0
2025-05-30 12:20:00,57.69,57.69,57.08,57.17,94221.0,57.69,57.69,57.08,57.17,94221.0
2025-05-30 12:30:00,57.17,57.19,56.62,57.13,193045.0,57.17,57.19,56.62,57.13,193045.0
2025-05-30 12:40:00,57.13,57.21,56.86,56.93,201490.0,57.13,57.21,56.86,56.93,201490.0
2025-05-30 12:50:00,56.94,56.94,56.65,56.74,109171.0,56.94,56.94,56.65,56.74,109171.0
2025-05-30 13:00:00,56.73,57.14,56.65,57.07,91799.0,56.73,57.14,56.65,57.07,91799.0
2025-05-30 13:10:00,57.06,57.07,56.93,57.03,72283.0,57.06,57.07,56.93,57.03,72283.0
2025-05-30 13:20:00,57.04,57.12,56.94,57.11,63284.0,57.04,57.12,56.94,57.11,63284.0
2025-05-30 13:30:00,57.13,57.33,57.07,57.21,44767.0,57.13,57.33,57.07,57.21,44767.0
2025-05-30 13:40:00,57.21,57.22,57.03,57.12,37676.0,57.21,57.22,57.03,57.12,37676.0
2025-05-30 13:50:00,57.14,57.2,56.98,56.98,43331.0,57.14,57.2,56.98,56.98,43331.0
2025-05-30 14:00:00,56.99,57.09,56.9,57.05,56248.0,56.99,57.09,56.9,57.05,56248.0
2025-05-30 14:10:00,57.05,57.18,56.95,57.15,72759.0,57.05,57.18,56.95,57.15,72759.0
2025-05-30 14:20:00,57.16,57.25,57.05,57.21,51534.0,57.16,57.25,57.05,57.21,51534.0
2025-05-30 14:30:00,57.23,57.36,57.19,57.31,34347.0,57.23,57.36,57.19,57.31,34347.0
2025-05-30 14:40:00,57.31,57.36,57.19,57.36,42308.0,57.31,57.36,57.19,57.36,42308.0
2025-05-30 14:50:00,57.36,57.57,57.34,57.56,51549.0,57.36,57.57,57.34,57.56,51549.0
2025-05-30 15:00:00,57.56,58.05,57.54,57.93,198585.0,57.56,58.05,57.54,57.93,198585.0
2025-05-30 15:10:00,57.93,58.17,57.93,58.12,162492.0,57.93,58.17,57.93,58.12,162492.0
2025-05-30 15:20:00,58.12,58.21,57.94,58.13,124318.0,58.12,58.21,57.94,58.13,124318.0
2025-05-30 15:30:00,58.14,58.27,57.98,58.2,196499.0,58.14,58.27,57.98,58.2,196499.0
2025-05-30 15:40:00,58.2,58.23,57.98,58.19,254001.0,58.2,58.23,57.98,58.19,254001.0
2025-05-30 15:50:00,58.2,58.22,57.71,58.0,743490.0,58.2,58.22,57.71,58.0,743490.0
2025-06-02 09:30:00,57.69,59.3,57.43,59.25,247894.0,57.69,59.3,57.43,59.25,247894.0
2025-06-02 09:40:00,59.26,59.33,58.77,58.92,249829.0,59.26,59.33,58.77,58.92,249829.0
2025-06-02 09:50:00,58.9,59.2,58.66,59.17,219926.0,58.9,59.2,58.66,59.17,219926.0
2025-06-02 10:00:00,59.15,59.19,58.69,58.93,248412.0,59.15,59.19,58.69,58.93,248412.0
2025-06-02 10:10:00,58.93,59.18,58.7,58.71,171816.0,58.93,59.18,58.7,58.71,171816.0
2025-06-02 10:20:00,58.71,59.24,58.69,59.23,93298.0,58.71,59.24,58.69,59.23,93298.0
2025-06-02 10:30:00,59.23,59.4,59.03,59.28,156477.0,59.23,59.4,59.03,59.28,156477.0
2025-06-02 10:40:00,59.28,59.29,59.13,59.25,67511.0,59.28,59.29,59.13,59.25,67511.0
2025-06-02 10:50:00,59.24,59.26,58.96,59.03,99860.0,59.24,59.26,58.96,59.03,99860.0
2025-06-02 11:00:00,59.01,59.25,58.86,58.89,92329.0,59.01,59.25,58.86,58.89,92329.0
2025-06-02 11:10:00,58.89,59.15,58.88,59.07,73862.0,58.89,59.15,58.88,59.07,73862.0
2025-06-02 11:20:00,59.07,59.16,58.97,59.03,59455.0,59.07,59.16,58.97,59.03,59455.0
2025-06-02 11:30:00,59.04,59.06,58.86,58.9,60328.0,59.04,59.06,58.86,58.9,60328.0
2025-06-02 11:40:00,58.91,59.09,58.87,59.02,50883.0,58.91,59.09,58.87,59.02,50883.0
2025-06-02 11:50:00,59.02,59.26,59.01,59.16,54819.0,59.02,59.26,59.01,59.16,54819.0
2025-06-02 12:00:00,59.16,59.2,59.04,59.1,40304.0,59.16,59.2,59.04,59.1,40304.0
2025-06-02 12:10:00,59.1,59.14,59.01,59.09,40039.0,59.1,59.14,59.01,59.09,40039.0
2025-06-02 12:20:00,59.1,59.13,58.93,58.95,58658.0,59.1,59.13,58.93,58.95,58658.0
2025-06-02 12:30:00,58.98,59.03,58.89,59.02,41792.0,58.98,59.03,58.89,59.02,41792.0
2025-06-02 12:40:00,59.03,59.13,58.97,59.09,42146.0,59.03,59.13,58.97,59.09,42146.0
2025-06-02 12:50:00,59.1,59.36,59.08,59.35,53830.0,59.1,59.36,59.08,59.35,53830.0
2025-06-02 13:00:00,59.34,59.46,59.32,59.44,54802.0,59.34,59.46,59.32,59.44,54802.0
2025-06-02 13:10:00,59.44,59.52,59.39,59.42,58342.0,59.44,59.52,59.39,59.42,58342.0
2025-06-02 13:20:00,59.42,59.44,59.29,59.35,51016.0,59.42,59.44,59.29,59.35,51016.0
2025-06-02 13:30:00,59.35,59.45,59.33,59.34,72278.0,59.35,59.45,59.33,59.34,72278.0
2025-06-02 13:40:00,59.35,59.35,59.22,59.23,55792.0,59.35,59.35,59.22,59.23,55792.0
2025-06-02 13:50:00,59.24,59.49,59.22,59.48,82908.0,59.24,59.49,59.22,59.48,82908.0
2025-06-02 14:00:00,59.49,59.68,59.46,59.61,101664.0,59.49,59.68,59.46,59.61,101664.0
2025-06-02 14:10:00,59.61,59.99,59.61,59.93,107070.0,59.61,59.99,59.61,59.93,107070.0
2025-06-02 14:20:00,59.93,60.01,59.89,59.97,143781.0,59.93,60.01,59.89,59.97,143781.0
2025-06-02 14:30:00,59.97,60.11,59.91,60.04,123712.0,59.97,60.11,59.91,60.04,123712.0
2025-06-02 14:40:00,60.03,60.18,59.99,60.13,115910.0,60.03,60.18,59.99,60.13,115910.0
2025-06-02 14:50:00,60.12,60.22,60.1,60.16,130931.0,60.12,60.22,60.1,60.16,130931.0
2025-06-02 15:00:00,60.16,60.24,60.12,60.15,133278.0,60.16,60.24,60.12,60.15,133278.0
2025-06-02 15:10:00,60.15,60.19,60.07,60.09,109661.0,60.15,60.19,60.07,60.09,109661.0
2025-06-02 15:20:00,60.09,60.29,60.05,60.15,175211.0,60.09,60.29,60.05,60.15,175211.0
2025-06-02 15:30:00,60.14,60.14,59.84,59.92,171816.0,60.14,60.14,59.84,59.92,171816.0
2025-06-02 15:40:00,59.92,59.92,59.78,59.83,145174.0,59.92,59.92,59.78,59.83,145174.0
2025-06-02 15:50:00,59.83,60.07,59.71,60.02,798711.0,59.83,60.07,59.71,60.02,798711.0
2025-06-03 09:30:00,60.42,60.62,59.89,60.51,371048.0,60.42,60.62,59.89,60.51,371048.0
2025-06-03 09:40:00,60.51,60.99,60.5,60.85,153571.0,60.51,60.99,60.5,60.85,153571.0
2025-06-03 09:50:00,60.86,61.55,60.83,61.52,317035.0,60.86,61.55,60.83,61.52,317035.0
2025-06-03 10:00:00,61.54,61.66,61.11,61.3,261608.0,61.54,61.66,61.11,61.3,261608.0
2025-06-03 10:10:00,61.3,62.0,61.27,61.9,207281.0,61.3,62.0,61.27,61.9,207281.0
2025-06-03 10:20:00,61.91,61.93,61.75,61.86,256133.0,61.91,61.93,61.75,61.86,256133.0
2025-06-03 10:30:00,61.87,62.08,61.83,62.0,99216.0,61.87,62.08,61.83,62.0,99216.0
2025-06-03 10:40:00,62.0,62.41,61.95,62.4,129693.0,62.0,62.41,61.95,62.4,129693.0
2025-06-03 10:50:00,62.4,62.51,62.25,62.38,232041.0,62.4,62.51,62.25,62.38,232041.0
2025-06-03 11:00:00,62.38,62.52,62.25,62.33,160970.0,62.38,62.52,62.25,62.33,160970.0
2025-06-03 11:10:00,62.33,62.35,62.09,62.21,107398.0,62.33,62.35,62.09,62.21,107398.0
2025-06-03 11:20:00,62.22,62.65,62.21,62.62,148272.0,62.22,62.65,62.21,62.62,148272.0
2025-06-03 11:30:00,62.62,62.8,62.54,62.76,198200.0,62.62,62.8,62.54,62.76,198200.0
2025-06-03 11:40:00,62.76,62.85,62.73,62.75,210322.0,62.76,62.85,62.73,62.75,210322.0
2025-06-03 11:50:00,62.76,62.93,62.61,62.93,177402.0,62.76,62.93,62.61,62.93,177402.0
2025-06-03 12:00:00,62.93,63.21,62.92,62.98,186437.0,62.93,63.21,62.92,62.98,186437.0
2025-06-03 12:10:00,62.97,63.22,62.97,63.18,179525.0,62.97,63.22,62.97,63.18,179525.0
2025-06-03 12:20:00,63.19,63.27,63.0,63.25,154205.0,63.19,63.27,63.0,63.25,154205.0
2025-06-03 12:30:00,63.25,63.51,63.24,63.49,108028.0,63.25,63.51,63.24,63.49,108028.0
2025-06-03 12:40:00,63.49,63.55,63.39,63.51,254651.0,63.49,63.55,63.39,63.51,254651.0
2025-06-03 12:50:00,63.52,63.66,63.52,63.63,124675.0,63.52,63.66,63.52,63.63,124675.0
2025-06-03 13:00:00,63.64,63.67,63.28,63.42,212729.0,63.64,63.67,63.28,63.42,212729.0
2025-06-03 13:10:00,63.42,63.46,63.2,63.33,169882.0,63.42,63.46,63.2,63.33,169882.0
2025-06-03 13:20:00,63.33,63.35,63.14,63.2,170154.0,63.33,63.35,63.14,63.2,170154.0
2025-06-03 13:30:00,63.21,63.32,63.16,63.28,100161.0,63.21,63.32,63.16,63.28,100161.0
2025-06-03 13:40:00,63.29,63.8,63.17,63.8,244318.0,63.29,63.8,63.17,63.8,244318.0
2025-06-03 13:50:00,63.8,63.97,63.63,63.82,415365.0,63.8,63.97,63.63,63.82,415365.0
2025-06-03 14:00:00,63.82,63.83,63.53,63.64,318245.0,63.82,63.83,63.53,63.64,318245.0
2025-06-03 14:10:00,63.64,63.64,62.99,63.19,342179.0,63.64,63.64,62.99,63.19,342179.0
2025-06-03 14:20:00,63.19,63.42,63.18,63.3,104171.0,63.19,63.42,63.18,63.3,104171.0
2025-06-03 14:30:00,63.3,63.54,63.28,63.44,153314.0,63.3,63.54,63.28,63.44,153314.0
2025-06-03 14:40:00,63.45,63.54,63.33,63.45,177235.0,63.45,63.54,63.33,63.45,177235.0
2025-06-03 14:50:00,63.46,63.54,63.31,63.53,167022.0,63.46,63.54,63.31,63.53,167022.0
2025-06-03 15:00:00,63.53,63.55,63.4,63.49,166975.0,63.53,63.55,63.4,63.49,166975.0
2025-06-03 15:10:00,63.49,63.57,63.41,63.51,238064.0,63.49,63.57,63.41,63.51,238064.0
2025-06-03 15:20:00,63.5,63.71,63.47,63.69,186508.0,63.5,63.71,63.47,63.69,186508.0
2025-06-03 15:30:00,63.68,63.86,63.61,63.75,347530.0,63.68,63.86,63.61,63.75,347530.0
2025-06-03 15:40:00,63.76,63.82,63.55,63.61,423830.0,63.76,63.82,63.55,63.61,423830.0
2025-06-03 15:50:00,63.62,64.08,63.58,63.85,1565373.0,63.62,64.08,63.58,63.85,1565373.0
2025-06-04 09:30:00,64.35,64.46,64.01,64.3,248693.0,64.35,64.46,64.01,64.3,248693.0
2025-06-04 09:40:00,64.29,64.68,64.23,64.25,161552.0,64.29,64.68,64.23,64.25,161552.0
2025-06-04 09:50:00,64.24,64.25,63.78,63.92,256997.0,64.24,64.25,63.78,63.92,256997.0
2025-06-04 10:00:00,63.9,63.92,63.05,63.31,251512.0,63.9,63.92,63.05,63.31,251512.0
2025-06-04 10:10:00,63.34,63.94,63.34,63.78,153736.0,63.34,63.94,63.34,63.78,153736.0
2025-06-04 10:20:00,63.78,64.02,63.39,63.94,106092.0,63.78,64.02,63.39,63.94,106092.0
2025-06-04 10:30:00,63.94,64.2,63.92,63.96,131180.0,63.94,64.2,63.92,63.96,131180.0
2025-06-04 10:40:00,63.96,64.24,63.83,64.1,98192.0,63.96,64.24,63.83,64.1,98192.0
2025-06-04 10:50:00,64.11,64.45,64.06,64.44,91987.0,64.11,64.45,64.06,64.44,91987.0
2025-06-04 11:00:00,64.43,64.75,64.38,64.56,165006.0,64.43,64.75,64.38,64.56,165006.0
2025-06-04 11:10:00,64.56,64.69,64.45,64.65,187722.0,64.56,64.69,64.45,64.65,187722.0
2025-06-04 11:20:00,64.64,64.89,64.51,64.72,162996.0,64.64,64.89,64.51,64.72,162996.0
2025-06-04 11:30:00,64.72,64.74,64.48,64.69,106640.0,64.72,64.74,64.48,64.69,106640.0
2025-06-04 11:40:00,64.68,64.73,64.51,64.65,110036.0,64.68,64.73,64.51,64.65,110036.0
2025-06-04 11:50:00,64.65,64.88,64.65,64.75,72319.0,64.65,64.88,64.65,64.75,72319.0
2025-06-04 12:00:00,64.74,64.79,64.63,64.69,53933.0,64.74,64.79,64.63,64.69,53933.0
2025-06-04 12:10:00,64.7,64.79,64.53,64.79,46394.0,64.7,64.79,64.53,64.79,46394.0
2025-06-04 12:20:00,64.8,64.91,64.67,64.83,71581.0,64.8,64.91,64.67,64.83,71581.0
2025-06-04 12:30:00,64.84,64.88,64.65,64.69,64913.0,64.84,64.88,64.65,64.69,64913.0
2025-06-04 12:40:00,64.69,64.87,64.66,64.87,50101.0,64.69,64.87,64.66,64.87,50101.0
2025-06-04 12:50:00,64.87,64.98,64.85,64.88,83477.0,64.87,64.98,64.85,64.88,83477.0
2025-06-04 13:00:00,64.89,65.01,64.81,64.87,90748.0,64.89,65.01,64.81,64.87,90748.0
2025-06-04 13:10:00,64.86,64.98,64.8,64.82,105530.0,64.86,64.98,64.8,64.82,105530.0
2025-06-04 13:20:00,64.82,65.03,64.81,64.99,67104.0,64.82,65.03,64.81,64.99,67104.0
2025-06-04 13:30:00,65.0,65.09,64.9,65.02,68168.0,65.0,65.09,64.9,65.02,68168.0
2025-06-04 13:40:00,65.01,65.01,64.88,64.97,54364.0,65.01,65.01,64.88,64.97,54364.0
2025-06-04 13:50:00,64.98,65.15,64.95,65.05,70080.0,64.98,65.15,64.95,65.05,70080.0
2025-06-04 14:00:00,65.03,65.12,64.96,65.0,83191.0,65.03,65.12,64.96,65.0,83191.0
2025-06-04 14:10:00,65.0,65.15,64.97,65.14,71408.0,65.0,65.15,64.97,65.14,71408.0
2025-06-04 14:20:00,65.14,65.21,65.07,65.12,61557.0,65.14,65.21,65.07,65.12,61557.0
2025-06-04 14:30:00,65.12,65.28,65.11,65.14,82716.0,65.12,65.28,65.11,65.14,82716.0
2025-06-04 14:40:00,65.14,65.26,65.09,65.12,72466.0,65.14,65.26,65.09,65.12,72466.0
2025-06-04 14:50:00,65.12,65.13,64.99,65.07,90250.0,65.12,65.13,64.99,65.07,90250.0
2025-06-04 15:00:00,65.07,65.27,65.02,65.13,67405.0,65.07,65.27,65.02,65.13,67405.0
2025-06-04 15:10:00,65.14,65.22,65.1,65.15,80073.0,65.14,65.22,65.1,65.15,80073.0
2025-06-04 15:20:00,65.15,65.19,64.94,64.97,110066.0,65.15,65.19,64.94,64.97,110066.0
2025-06-04 15:30:00,64.95,64.96,64.71,64.72,154967.0,64.95,64.96,64.71,64.72,154967.0
2025-06-04 15:40:00,64.72,64.76,64.54,64.56,184969.0,64.72,64.76,64.54,64.56,184969.0
2025-06-04 15:50:00,64.55,64.81,64.53,64.66,704153.0,64.55,64.81,64.53,64.66,704153.0
2025-06-05 09:30:00,65.04,66.32,65.0,65.73,300936.0,65.04,66.32,65.0,65.73,300936.0
2025-06-05 09:40:00,65.72,65.99,65.33,65.38,244844.0,65.72,65.99,65.33,65.38,244844.0
2025-06-05 09:50:00,65.39,65.53,64.55,64.67,173928.0,65.39,65.53,64.55,64.67,173928.0
2025-06-05 10:00:00,64.69,65.03,64.58,64.58,142160.0,64.69,65.03,64.58,64.58,142160.0
2025-06-05 10:10:00,64.59,64.74,64.53,64.6,98921.0,64.59,64.74,64.53,64.6,98921.0
2025-06-05 10:20:00,64.6,65.14,64.54,65.08,56376.0,64.6,65.14,64.54,65.08,56376.0
2025-06-05 10:30:00,65.09,65.09,64.45,64.95,108028.0,65.09,65.09,64.45,64.95,108028.0
2025-06-05 10:40:00,64.95,65.44,64.82,65.05,127959.0,64.95,65.44,64.82,65.05,127959.0
2025-06-05 10:50:00,65.06,65.35,64.93,65.27,86061.0,65.06,65.35,64.93,65.27,86061.0
2025-06-05 11:00:00,65.3,65.33,65.07,65.1,77057.0,65.3,65.33,65.07,65.1,77057.0
2025-06-05 11:10:00,65.09,65.37,65.09,65.3,108549.0,65.09,65.37,65.09,65.3,108549.0
2025-06-05 11:20:00,65.3,65.5,65.25,65.48,123978.0,65.3,65.5,65.25,65.48,123978.0
2025-06-05 11:30:00,65.48,65.85,65.47,65.81,135803.0,65.48,65.85,65.47,65.81,135803.0
2025-06-05 11:40:00,65.81,66.18,65.8,66.16,162298.0,65.81,66.18,65.8,66.16,162298.0
2025-06-05 11:50:00,66.16,66.37,66.13,66.22,195882.0,66.16,66.37,66.13,66.22,195882.0
2025-06-05 12:00:00,66.22,66.33,65.92,65.96,110546.0,66.22,66.33,65.92,65.96,110546.0
2025-06-05 12:10:00,65.97,66.05,65.65,65.73,113666.0,65.97,66.05,65.65,65.73,113666.0
2025-06-05 12:20:00,65.73,65.94,65.69,65.87,141144.0,65.73,65.94,65.69,65.87,141144.0
2025-06-05 12:30:00,65.87,65.96,65.63,65.65,152075.0,65.87,65.96,65.63,65.65,152075.0
2025-06-05 12:40:00,65.65,65.67,65.13,65.17,77123.0,65.65,65.67,65.13,65.17,77123.0
2025-06-05 12:50:00,65.17,65.46,65.06,65.17,173878.0,65.17,65.46,65.06,65.17,173878.0
2025-06-05 13:00:00,65.16,65.43,64.98,65.42,175718.0,65.16,65.43,64.98,65.42,175718.0
2025-06-05 13:10:00,65.43,65.51,65.36,65.38,127051.0,65.43,65.51,65.36,65.38,127051.0
2025-06-05 13:20:00,65.37,65.63,65.35,65.6,66686.0,65.37,65.63,65.35,65.6,66686.0
2025-06-05 13:30:00,65.62,65.69,65.45,65.46,67113.0,65.62,65.69,65.45,65.46,67113.0
2025-06-05 13:40:00,65.46,65.48,65.26,65.32,88749.0,65.46,65.48,65.26,65.32,88749.0
2025-06-05 13:50:00,65.32,65.35,65.09,65.17,94591.0,65.32,65.35,65.09,65.17,94591.0
2025-06-05 14:00:00,65.18,65.28,64.93,65.02,123766.0,65.18,65.28,64.93,65.02,123766.0
2025-06-05 14:10:00,65.02,65.05,64.61,64.79,100252.0,65.02,65.05,64.61,64.79,100252.0
2025-06-05 14:20:00,64.79,65.07,64.79,64.95,92195.0,64.79,65.07,64.79,64.95,92195.0
2025-06-05 14:30:00,64.94,65.08,64.83,65.0,95763.0,64.94,65.08,64.83,65.0,95763.0
2025-06-05 14:40:00,64.99,65.04,64.84,64.91,76198.0,64.99,65.04,64.84,64.91,76198.0
2025-06-05 14:50:00,64.92,64.98,64.73,64.73,81736.0,64.92,64.98,64.73,64.73,81736.0
2025-06-05 15:00:00,64.74,64.76,64.6,64.64,87162.0,64.74,64.76,64.6,64.64,87162.0
2025-06-05 15:10:00,64.64,64.73,63.73,63.87,125772.0,64.64,64.73,63.73,63.87,125772.0
2025-06-05 15:20:00,63.85,64.1,63.63,64.09,164837.0,63.85,64.1,63.63,64.09,164837.0
2025-06-05 15:30:00,64.1,64.72,64.08,64.59,125346.0,64.1,64.72,64.08,64.59,125346.0
2025-06-05 15:40:00,64.58,64.61,64.38,64.53,145242.0,64.58,64.61,64.38,64.53,145242.0
2025-06-05 15:50:00,64.51,64.68,64.22,64.32,1069841.0,64.51,64.68,64.22,64.32,1069841.0
2025-06-06 09:30:00,65.69,65.72,65.09,65.4,223342.0,65.69,65.72,65.09,65.4,223342.0
2025-06-06 09:40:00,65.43,65.68,65.3,65.4,134855.0,65.43,65.68,65.3,65.4,134855.0
2025-06-06 09:50:00,65.41,65.74,65.31,65.43,98790.0,65.41,65.74,65.31,65.43,98790.0
2025-06-06 10:00:00,65.44,65.9,65.42,65.81,121571.0,65.44,65.9,65.42,65.81,121571.0
2025-06-06 10:10:00,65.8,65.81,65.52,65.69,106878.0,65.8,65.81,65.52,65.69,106878.0
2025-06-06 10:20:00,65.69,65.91,65.53,65.6,78648.0,65.69,65.91,65.53,65.6,78648.0
2025-06-06 10:30:00,65.61,65.81,65.57,65.79,48291.0,65.61,65.81,65.57,65.79,48291.0
2025-06-06 10:40:00,65.79,65.93,65.74,65.9,70404.0,65.79,65.93,65.74,65.9,70404.0
2025-06-06 10:50:00,65.91,66.06,65.86,65.91,135901.0,65.91,66.06,65.86,65.91,135901.0
2025-06-06 11:00:00,65.91,66.02,65.78,65.93,106596.0,65.91,66.02,65.78,65.93,106596.0
2025-06-06 11:10:00,65.94,66.02,65.5,65.53,192649.0,65.94,66.02,65.5,65.53,192649.0
2025-06-06 11:20:00,65.51,65.75,65.41,65.75,212839.0,65.51,65.75,65.41,65.75,212839.0
2025-06-06 11:30:00,65.75,65.8,65.64,65.79,41900.0,65.75,65.8,65.64,65.79,41900.0
2025-06-06 11:40:00,65.8,65.85,65.74,65.8,33790.0,65.8,65.85,65.74,65.8,33790.0
2025-06-06 11:50:00,65.8,65.9,65.77,65.86,36600.0,65.8,65.9,65.77,65.86,36600.0
2025-06-06 12:00:00,65.86,65.95,65.85,65.94,80581.0,65.86,65.95,65.85,65.94,80581.0
2025-06-06 12:10:00,65.94,65.98,65.82,65.85,40966.0,65.94,65.98,65.82,65.85,40966.0
2025-06-06 12:20:00,65.9,65.9,65.54,65.55,140815.0,65.9,65.9,65.54,65.55,140815.0
2025-06-06 12:30:00,65.55,65.64,65.49,65.5,94910.0,65.55,65.64,65.49,65.5,94910.0
2025-06-06 12:40:00,65.49,65.59,65.36,65.45,186254.0,65.49,65.59,65.36,65.45,186254.0
2025-06-06 12:50:00,65.47,65.57,65.16,65.46,81972.0,65.47,65.57,65.16,65.46,81972.0
2025-06-06 13:00:00,65.46,65.53,65.21,65.25,80690.0,65.46,65.53,65.21,65.25,80690.0
2025-06-06 13:10:00,65.25,65.54,65.22,65.53,57723.0,65.25,65.54,65.22,65.53,57723.0
2025-06-06 13:20:00,65.52,65.54,65.38,65.45,49340.0,65.52,65.54,65.38,65.45,49340.0
2025-06-06 13:30:00,65.45,65.55,65.41,65.47,79928.0,65.45,65.55,65.41,65.47,79928.0
2025-06-06 13:40:00,65.48,65.59,65.48,65.59,32669.0,65.48,65.59,65.48,65.59,32669.0
2025-06-06 13:50:00,65.59,65.8,65.57,65.73,126414.0,65.59,65.8,65.57,65.73,126414.0
2025-06-06 14:00:00,65.72,65.87,65.71,65.87,61675.0,65.72,65.87,65.71,65.87,61675.0
2025-06-06 14:10:00,65.86,65.87,65.75,65.86,123480.0,65.86,65.87,65.75,65.86,123480.0
2025-06-06 14:20:00,65.85,65.89,65.81,65.84,109805.0,65.85,65.89,65.81,65.84,109805.0
2025-06-06 14:30:00,65.84,65.95,65.78,65.79,117889.0,65.84,65.95,65.78,65.79,117889.0
2025-06-06 14:40:00,65.78,65.81,65.51,65.57,251396.0,65.78,65.81,65.51,65.57,251396.0
2025-06-06 14:50:00,65.57,65.7,65.52,65.61,87359.0,65.57,65.7,65.52,65.61,87359.0
2025-06-06 15:00:00,65.61,65.65,65.53,65.55,47017.0,65.61,65.65,65.53,65.55,47017.0
2025-06-06 15:10:00,65.55,65.77,65.51,65.62,131287.0,65.55,65.77,65.51,65.62,131287.0
2025-06-06 15:20:00,65.62,65.72,65.52,65.67,125364.0,65.62,65.72,65.52,65.67,125364.0
2025-06-06 15:30:00,65.66,65.66,65.3,65.37,194434.0,65.66,65.66,65.3,65.37,194434.0
2025-06-06 15:40:00,65.37,65.48,65.12,65.15,244770.0,65.37,65.48,65.12,65.15,244770.0
2025-06-06 15:50:00,65.15,65.56,65.15,65.23,759460.0,65.15,65.56,65.15,65.23,759460.0
2025-06-09 09:30:00,66.03,67.34,65.91,66.6,226514.0,66.03,67.34,65.91,66.6,226514.0
2025-06-09 09:40:00,66.6,66.94,66.42,66.84,143782.0,66.6,66.94,66.42,66.84,143782.0
2025-06-09 09:50:00,66.86,67.25,66.82,66.89,104854.0,66.86,67.25,66.82,66.89,104854.0
2025-06-09 10:00:00,66.9,67.29,66.9,67.25,176054.0,66.9,67.29,66.9,67.25,176054.0
2025-06-09 10:10:00,67.27,67.58,67.25,67.29,120366.0,67.27,67.58,67.25,67.29,120366.0
2025-06-09 10:20:00,67.33,67.47,67.06,67.22,214343.0,67.33,67.47,67.06,67.22,214343.0
2025-06-09 10:30:00,67.22,67.77,67.22,67.7,172600.0,67.22,67.77,67.22,67.7,172600.0
2025-06-09 10:40:00,67.7,67.71,67.03,67.05,81182.0,67.7,67.71,67.03,67.05,81182.0
2025-06-09 10:50:00,67.07,67.31,66.88,67.17,605637.0,67.07,67.31,66.88,67.17,605637.0
2025-06-09 11:00:00,67.17,67.61,67.14,67.58,116034.0,67.17,67.61,67.14,67.58,116034.0
2025-06-09 11:10:00,67.57,67.75,67.38,67.43,105433.0,67.57,67.75,67.38,67.43,105433.0
2025-06-09 11:20:00,67.43,67.44,67.23,67.27,79906.0,67.43,67.44,67.23,67.27,79906.0
2025-06-09 11:30:00,67.28,67.51,67.27,67.49,97844.0,67.28,67.51,67.27,67.49,97844.0
2025-06-09 11:40:00,67.48,67.55,67.39,67.44,94137.0,67.48,67.55,67.39,67.44,94137.0
2025-06-09 11:50:00,67.47,67.6,67.45,67.53,99304.0,67.47,67.6,67.45,67.53,99304.0
2025-06-09 12:00:00,67.53,67.84,67.52,67.77,80013.0,67.53,67.84,67.52,67.77,80013.0
2025-06-09 12:10:00,67.76,67.77,67.59,67.64,82327.0,67.76,67.77,67.59,67.64,82327.0
2025-06-09 12:20:00,67.64,67.73,67.58,67.66,47119.0,67.64,67.73,67.58,67.66,47119.0
2025-06-09 12:30:00,67.66,67.81,67.58,67.81,267465.0,67.66,67.81,67.58,67.81,267465.0
2025-06-09 12:40:00,67.79,67.79,67.52,67.59,65886.0,67.79,67.79,67.52,67.59,65886.0
2025-06-09 12:50:00,67.61,67.77,67.55,67.74,510813.0,67.61,67.77,67.55,67.74,510813.0
2025-06-09 13:00:00,67.74,67.79,67.63,67.74,60951.0,67.74,67.79,67.63,67.74,60951.0
2025-06-09 13:10:00,67.75,67.85,67.67,67.77,75627.0,67.75,67.85,67.67,67.77,75627.0
2025-06-09 13:20:00,67.78,68.11,67.78,68.02,63964.0,67.78,68.11,67.78,68.02,63964.0
2025-06-09 13:30:00,68.03,68.17,67.94,68.16,42816.0,68.03,68.17,67.94,68.16,42816.0
2025-06-09 13:40:00,68.16,68.28,68.11,68.22,107752.0,68.16,68.28,68.11,68.22,107752.0
2025-06-09 13:50:00,68.22,68.27,68.13,68.21,100647.0,68.22,68.27,68.13,68.21,100647.0
2025-06-09 14:00:00,68.23,68.28,68.0,68.15,75847.0,68.23,68.28,68.0,68.15,75847.0
2025-06-09 14:10:00,68.14,68.25,68.1,68.25,82957.0,68.14,68.25,68.1,68.25,82957.0
2025-06-09 14:20:00,68.25,68.36,68.13,68.23,126071.0,68.25,68.36,68.13,68.23,126071.0
2025-06-09 14:30:00,68.22,68.23,68.05,68.1,60570.0,68.22,68.23,68.05,68.1,60570.0
2025-06-09 14:40:00,68.12,68.21,68.09,68.17,58976.0,68.12,68.21,68.09,68.17,58976.0
2025-06-09 14:50:00,68.18,68.4,68.13,68.23,93907.0,68.18,68.4,68.13,68.23,93907.0
2025-06-09 15:00:00,68.23,68.35,68.23,68.33,91264.0,68.23,68.35,68.23,68.33,91264.0
2025-06-09 15:10:00,68.32,68.51,68.27,68.31,129547.0,68.32,68.51,68.27,68.31,129547.0
2025-06-09 15:20:00,68.31,68.61,68.28,68.38,191749.0,68.31,68.61,68.28,68.38,191749.0
2025-06-09 15:30:00,68.37,68.38,68.1,68.16,303723.0,68.37,68.38,68.1,68.16,303723.0
2025-06-09 15:40:00,68.16,68.29,67.89,67.94,361752.0,68.16,68.29,67.89,67.94,361752.0
2025-06-09 15:50:00,67.93,68.25,67.89,68.01,1032567.0,67.93,68.25,67.89,68.01,1032567.0
2025-06-10 09:30:00,68.46,68.59,67.8,68.15,203317.0,68.46,68.59,67.8,68.15,203317.0
2025-06-10 09:40:00,68.14,68.2,67.66,67.95,153124.0,68.14,68.2,67.66,67.95,153124.0
2025-06-10 09:50:00,67.93,68.71,67.89,68.65,213030.0,67.93,68.71,67.89,68.65,213030.0
2025-06-10 10:00:00,68.63,69.31,68.58,68.91,228458.0,68.63,69.31,68.58,68.91,228458.0
2025-06-10 10:10:00,68.93,69.4,68.93,69.19,195569.0,68.93,69.4,68.93,69.19,195569.0
2025-06-10 10:20:00,69.17,69.41,69.03,69.38,118325.0,69.17,69.41,69.03,69.38,118325.0
2025-06-10 10:30:00,69.37,69.65,69.36,69.59,85452.0,69.37,69.65,69.36,69.59,85452.0
2025-06-10 10:40:00,69.59,69.82,69.5,69.72,114265.0,69.59,69.82,69.5,69.72,114265.0
2025-06-10 10:50:00,69.71,69.75,69.44,69.47,187676.0,69.71,69.75,69.44,69.47,187676.0
2025-06-10 11:00:00,69.49,69.78,69.47,69.71,95835.0,69.49,69.78,69.47,69.71,95835.0
2025-06-10 11:10:00,69.72,69.84,69.65,69.79,92319.0,69.72,69.84,69.65,69.79,92319.0
2025-06-10 11:20:00,69.78,69.97,69.71,69.9,75619.0,69.78,69.97,69.71,69.9,75619.0
2025-06-10 11:30:00,69.9,69.97,69.44,69.6,297303.0,69.9,69.97,69.44,69.6,297303.0
2025-06-10 11:40:00,69.6,70.06,69.53,69.9,106651.0,69.6,70.06,69.53,69.9,106651.0
2025-06-10 11:50:00,69.9,70.16,69.89,70.14,102397.0,69.9,70.16,69.89,70.14,102397.0
2025-06-10 12:00:00,70.15,70.44,70.15,70.36,192248.0,70.15,70.44,70.15,70.36,192248.0
2025-06-10 12:10:00,70.36,70.44,70.27,70.36,104906.0,70.36,70.44,70.27,70.36,104906.0
2025-06-10 12:20:00,70.35,70.4,70.21,70.28,120070.0,70.35,70.4,70.21,70.28,120070.0
2025-06-10 12:30:00,70.28,70.42,70.27,70.33,55774.0,70.28,70.42,70.27,70.33,55774.0
2025-06-10 12:40:00,70.33,70.4,70.25,70.33,62057.0,70.33,70.4,70.25,70.33,62057.0
2025-06-10 12:50:00,70.33,70.44,70.25,70.31,95416.0,70.33,70.44,70.25,70.31,95416.0
2025-06-10 13:00:00,70.32,70.45,70.25,70.45,58700.0,70.32,70.45,70.25,70.45,58700.0
2025-06-10 13:10:00,70.46,70.57,70.3,70.33,62577.0,70.46,70.57,70.3,70.33,62577.0
2025-06-10 13:20:00,70.33,70.33,70.1,70.11,71868.0,70.33,70.33,70.1,70.11,71868.0
2025-06-10 13:30:00,70.12,70.15,69.94,69.96,91947.0,70.12,70.15,69.94,69.96,91947.0
2025-06-10 13:40:00,69.95,69.99,69.79,69.85,111201.0,69.95,69.99,69.79,69.85,111201.0
2025-06-10 13:50:00,69.84,69.96,69.77,69.82,73237.0,69.84,69.96,69.77,69.82,73237.0
2025-06-10 14:00:00,69.81,69.85,69.49,69.66,167956.0,69.81,69.85,69.49,69.66,167956.0
2025-06-10 14:10:00,69.66,69.66,69.38,69.61,103192.0,69.66,69.66,69.38,69.61,103192.0
2025-06-10 14:20:00,69.61,69.61,69.3,69.34,92662.0,69.61,69.61,69.3,69.34,92662.0
2025-06-10 14:30:00,69.33,69.5,69.32,69.43,93402.0,69.33,69.5,69.32,69.43,93402.0
2025-06-10 14:40:00,69.43,69.46,69.22,69.41,79001.0,69.43,69.46,69.22,69.41,79001.0
2025-06-10 14:50:00,69.39,69.6,69.28,69.53,219969.0,69.39,69.6,69.28,69.53,219969.0
2025-06-10 15:00:00,69.52,69.78,69.52,69.68,137790.0,69.52,69.78,69.52,69.68,137790.0
2025-06-10 15:10:00,69.67,69.67,69.53,69.61,153290.0,69.67,69.67,69.53,69.61,153290.0
2025-06-10 15:20:00,69.6,69.76,69.57,69.67,161122.0,69.6,69.76,69.57,69.67,161122.0
2025-06-10 15:30:00,69.66,69.66,69.42,69.44,270797.0,69.66,69.66,69.42,69.44,270797.0
2025-06-10 15:40:00,69.44,69.52,69.32,69.44,198907.0,69.44,69.52,69.32,69.44,198907.0
2025-06-10 15:50:00,69.44,69.72,69.34,69.6,1032449.0,69.44,69.72,69.34,69.6,1032449.0
2025-06-11 09:30:00,70.23,70.9,69.77,70.65,261398.0,70.23,70.9,69.77,70.65,261398.0
2025-06-11 09:40:00,70.59,70.6,70.09,70.37,238916.0,70.59,70.6,70.09,70.37,238916.0
2025-06-11 09:50:00,70.37,70.59,70.28,70.53,122129.0,70.37,70.59,70.28,70.53,122129.0
2025-06-11 10:00:00,70.53,70.54,70.11,70.4,120618.0,70.53,70.54,70.11,70.4,120618.0
2025-06-11 10:10:00,70.42,70.56,70.05,70.21,116207.0,70.42,70.56,70.05,70.21,116207.0
2025-06-11 10:20:00,70.23,70.7,70.23,70.67,134854.0,70.23,70.7,70.23,70.67,134854.0
2025-06-11 10:30:00,70.68,70.93,70.65,70.81,102975.0,70.68,70.93,70.65,70.81,102975.0
2025-06-11 10:40:00,70.81,70.89,70.61,70.72,115103.0,70.81,70.89,70.61,70.72,115103.0
2025-06-11 10:50:00,70.74,71.01,70.74,70.89,126383.0,70.74,71.01,70.74,70.89,126383.0
2025-06-11 11:00:00,70.89,70.93,70.32,70.34,81183.0,70.89,70.93,70.32,70.34,81183.0
2025-06-11 11:10:00,70.34,70.79,70.26,70.67,133267.0,70.34,70.79,70.26,70.67,133267.0
2025-06-11 11:20:00,70.65,70.8,70.37,70.38,89063.0,70.65,70.8,70.37,70.38,89063.0
2025-06-11 11:30:00,70.38,70.62,70.35,70.56,46079.0,70.38,70.62,70.35,70.56,46079.0
2025-06-11 11:40:00,70.56,70.57,70.14,70.25,73186.0,70.56,70.57,70.14,70.25,73186.0
2025-06-11 11:50:00,70.24,70.38,70.18,70.23,93658.0,70.24,70.38,70.18,70.23,93658.0
2025-06-11 12:00:00,70.24,70.34,70.1,70.22,90240.0,70.24,70.34,70.1,70.22,90240.0
2025-06-11 12:10:00,70.22,70.24,69.51,69.51,294553.0,70.22,70.24,69.51,69.51,294553.0
2025-06-11 12:20:00,69.51,70.04,69.3,69.95,276479.0,69.51,70.04,69.3,69.95,276479.0
2025-06-11 12:30:00,69.95,70.05,69.7,69.73,89261.0,69.95,70.05,69.7,69.73,89261.0
2025-06-11 12:40:00,69.72,69.96,69.53,69.93,99520.0,69.72,69.96,69.53,69.93,99520.0
2025-06-11 12:50:00,69.91,70.03,69.83,69.95,122201.0,69.91,70.03,69.83,69.95,122201.0
2025-06-11 13:00:00,69.94,70.11,69.81,70.11,193657.0,69.94,70.11,69.81,70.11,193657.0
2025-06-11 13:10:00,70.1,70.13,69.97,69.98,57243.0,70.1,70.13,69.97,69.98,57243.0
2025-06-11 13:20:00,69.98,70.07,69.95,70.01,24844.0,69.98,70.07,69.95,70.01,24844.0
2025-06-11 13:30:00,70.02,70.02,69.84,69.96,53397.0,70.02,70.02,69.84,69.96,53397.0
2025-06-11 13:40:00,69.96,70.02,69.77,69.78,50085.0,69.96,70.02,69.77,69.78,50085.0
2025-06-11 13:50:00,69.76,69.82,69.4,69.42,52073.0,69.76,69.82,69.4,69.42,52073.0
2025-06-11 14:00:00,69.39,69.74,69.17,69.47,159681.0,69.39,69.74,69.17,69.47,159681.0
2025-06-11 14:10:00,69.48,69.56,68.91,69.17,143663.0,69.48,69.56,68.91,69.17,143663.0
2025-06-11 14:20:00,69.17,69.35,69.02,69.04,106438.0,69.17,69.35,69.02,69.04,106438.0
2025-06-11 14:30:00,69.01,69.46,68.92,69.43,132875.0,69.01,69.46,68.92,69.43,132875.0
2025-06-11 14:40:00,69.44,69.55,69.3,69.49,129226.0,69.44,69.55,69.3,69.49,129226.0
2025-06-11 14:50:00,69.47,69.49,69.11,69.18,83546.0,69.47,69.49,69.11,69.18,83546.0
2025-06-11 15:00:00,69.16,69.23,68.9,69.07,108456.0,69.16,69.23,68.9,69.07,108456.0
2025-06-11 15:10:00,69.08,69.12,68.85,68.85,157545.0,69.08,69.12,68.85,68.85,157545.0
2025-06-11 15:20:00,68.85,69.21,68.84,69.06,162179.0,68.85,69.21,68.84,69.06,162179.0
2025-06-11 15:30:00,69.06,69.22,68.99,69.19,282395.0,69.06,69.22,68.99,69.19,282395.0
2025-06-11 15:40:00,69.19,69.31,69.09,69.16,282935.0,69.19,69.31,69.09,69.16,282935.0
2025-06-11 15:50:00,69.18,69.66,69.13,69.62,1045760.0,69.18,69.66,69.13,69.62,1045760.0
2025-06-12 09:30:00,68.68,69.19,68.45,69.05,188231.0,68.68,69.19,68.45,69.05,188231.0
2025-06-12 09:40:00,69.08,69.08,68.46,68.64,154342.0,69.08,69.08,68.46,68.64,154342.0
2025-06-12 09:50:00,68.66,68.75,68.42,68.45,116867.0,68.66,68.75,68.42,68.45,116867.0
2025-06-12 10:00:00,68.48,68.61,68.13,68.32,261705.0,68.48,68.61,68.13,68.32,261705.0
2025-06-12 10:10:00,68.33,68.57,68.3,68.45,89651.0,68.33,68.57,68.3,68.45,89651.0
2025-06-12 10:20:00,68.46,68.56,68.28,68.51,81057.0,68.46,68.56,68.28,68.51,81057.0
2025-06-12 10:30:00,68.52,68.62,68.3,68.57,89069.0,68.52,68.62,68.3,68.57,89069.0
2025-06-12 10:40:00,68.58,68.71,68.42,68.44,121712.0,68.58,68.71,68.42,68.44,121712.0
2025-06-12 10:50:00,68.43,68.51,68.21,68.24,93970.0,68.43,68.51,68.21,68.24,93970.0
2025-06-12 11:00:00,68.22,68.36,68.0,68.02,127468.0,68.22,68.36,68.0,68.02,127468.0
2025-06-12 11:10:00,68.01,68.1,67.9,68.01,89820.0,68.01,68.1,67.9,68.01,89820.0
2025-06-12 11:20:00,67.99,68.09,67.79,68.03,85160.0,67.99,68.09,67.79,68.03,85160.0
2025-06-12 11:30:00,68.04,68.12,67.8,67.92,52680.0,68.04,68.12,67.8,67.92,52680.0
2025-06-12 11:40:00,67.91,68.04,67.87,68.03,39209.0,67.91,68.04,67.87,68.03,39209.0
2025-06-12 11:50:00,68.05,68.11,67.84,68.09,157668.0,68.05,68.11,67.84,68.09,157668.0
2025-06-12 12:00:00,68.09,68.25,68.04,68.19,61068.0,68.09,68.25,68.04,68.19,61068.0
2025-06-12 12:10:00,68.2,68.33,68.16,68.23,41396.0,68.2,68.33,68.16,68.23,41396.0
2025-06-12 12:20:00,68.23,68.32,68.11,68.24,42688.0,68.23,68.32,68.11,68.24,42688.0
2025-06-12 12:30:00,68.23,68.4,68.02,68.37,73286.0,68.23,68.4,68.02,68.37,73286.0
2025-06-12 12:40:00,68.37,68.49,68.31,68.32,39825.0,68.37,68.49,68.31,68.32,39825.0
2025-06-12 12:50:00,68.3,68.35,68.22,68.31,90074.0,68.3,68.35,68.22,68.31,90074.0
2025-06-12 13:00:00,68.3,68.57,68.29,68.55,59205.0,68.3,68.57,68.29,68.55,59205.0
2025-06-12 13:10:00,68.54,68.59,68.23,68.32,75135.0,68.54,68.59,68.23,68.32,75135.0
2025-06-12 13:20:00,68.33,68.34,68.19,68.2,65320.0,68.33,68.34,68.19,68.2,65320.0
2025-06-12 13:30:00,68.21,68.32,68.19,68.2,58971.0,68.21,68.32,68.19,68.2,58971.0
2025-06-12 13:40:00,68.21,68.24,68.09,68.1,74883.0,68.21,68.24,68.09,68.1,74883.0
2025-06-12 13:50:00,68.12,68.17,68.03,68.04,54866.0,68.12,68.17,68.03,68.04,54866.0
2025-06-12 14:00:00,68.05,68.09,67.93,68.05,60543.0,68.05,68.09,67.93,68.05,60543.0
2025-06-12 14:10:00,68.06,68.11,67.89,67.91,55073.0,68.06,68.11,67.89,67.91,55073.0
2025-06-12 14:20:00,67.91,67.98,67.71,67.77,73038.0,67.91,67.98,67.71,67.77,73038.0
2025-06-12 14:30:00,67.79,67.93,67.76,67.82,65160.0,67.79,67.93,67.76,67.82,65160.0
2025-06-12 14:40:00,67.81,67.9,67.69,67.79,59505.0,67.81,67.9,67.69,67.79,59505.0
2025-06-12 14:50:00,67.78,67.95,67.75,67.94,60857.0,67.78,67.95,67.75,67.94,60857.0
2025-06-12 15:00:00,67.93,68.14,67.91,68.09,76788.0,67.93,68.14,67.91,68.09,76788.0
2025-06-12 15:10:00,68.09,68.13,67.87,68.11,96439.0,68.09,68.13,67.87,68.11,96439.0
2025-06-12 15:20:00,68.11,68.13,67.96,67.98,86642.0,68.11,68.13,67.96,67.98,86642.0
2025-06-12 15:30:00,67.97,68.01,67.75,67.98,171463.0,67.97,68.01,67.75,67.98,171463.0
2025-06-12 15:40:00,67.98,68.02,67.74,67.78,153447.0,67.98,68.02,67.74,67.78,153447.0
2025-06-12 15:50:00,67.77,68.02,67.77,67.94,632463.0,67.77,68.02,67.77,67.94,632463.0
2025-06-13 09:30:00,66.54,66.95,66.32,66.85,185598.0,66.54,66.95,66.32,66.85,185598.0
2025-06-13 09:40:00,66.89,67.25,66.81,66.93,100268.0,66.89,67.25,66.81,66.93,100268.0
2025-06-13 09:50:00,66.94,67.19,66.54,66.54,62479.0,66.94,67.19,66.54,66.54,62479.0
2025-06-13 10:00:00,66.59,66.83,66.54,66.6,92082.0,66.59,66.83,66.54,66.6,92082.0
2025-06-13 10:10:00,66.61,66.67,66.29,66.31,93892.0,66.61,66.67,66.29,66.31,93892.0
2025-06-13 10:20:00,66.32,66.43,65.98,66.02,123155.0,66.32,66.43,65.98,66.02,123155.0
2025-06-13 10:30:00,66.02,66.52,65.98,66.48,94989.0,66.02,66.52,65.98,66.48,94989.0
2025-06-13 10:40:00,66.49,66.75,66.48,66.56,49819.0,66.49,66.75,66.48,66.56,49819.0
2025-06-13 10:50:00,66.55,66.91,66.53,66.77,73866.0,66.55,66.91,66.53,66.77,73866.0
2025-06-13 11:00:00,66.77,66.88,66.66,66.77,69693.0,66.77,66.88,66.66,66.77,69693.0
2025-06-13 11:10:00,66.76,66.85,66.61,66.84,46832.0,66.76,66.85,66.61,66.84,46832.0
2025-06-13 11:20:00,66.84,67.07,66.83,67.07,41148.0,66.84,67.07,66.83,67.07,41148.0
2025-06-13 11:30:00,67.08,67.11,66.96,67.02,52631.0,67.08,67.11,66.96,67.02,52631.0
2025-06-13 11:40:00,67.01,67.18,66.94,67.13,29434.0,67.01,67.18,66.94,67.13,29434.0
2025-06-13 11:50:00,67.13,67.32,67.1,67.21,46389.0,67.13,67.32,67.1,67.21,46389.0
2025-06-13 12:00:00,67.21,67.27,67.11,67.24,55138.0,67.21,67.27,67.11,67.24,55138.0
2025-06-13 12:10:00,67.23,67.33,67.13,67.26,65521.0,67.23,67.33,67.13,67.26,65521.0
2025-06-13 12:20:00,67.25,67.29,66.98,67.01,43921.0,67.25,67.29,66.98,67.01,43921.0
2025-06-13 12:30:00,67.02,67.09,66.96,67.02,53307.0,67.02,67.09,66.96,67.02,53307.0
2025-06-13 12:40:00,67.01,67.11,66.95,66.95,51889.0,67.01,67.11,66.95,66.95,51889.0
2025-06-13 12:50:00,66.95,67.1,66.91,67.03,43086.0,66.95,67.1,66.91,67.03,43086.0
2025-06-13 13:00:00,67.01,67.14,66.96,66.97,49678.0,67.01,67.14,66.96,66.97,49678.0
2025-06-13 13:10:00,66.97,67.02,66.78,66.95,92202.0,66.97,67.02,66.78,66.95,92202.0
2025-06-13 13:20:00,66.95,67.11,66.81,66.82,131636.0,66.95,67.11,66.81,66.82,131636.0
2025-06-13 13:30:00,66.82,66.95,66.71,66.76,50947.0,66.82,66.95,66.71,66.76,50947.0
2025-06-13 13:40:00,66.74,66.89,66.67,66.84,64766.0,66.74,66.89,66.67,66.84,64766.0
2025-06-13 13:50:00,66.83,66.98,66.83,66.89,42623.0,66.83,66.98,66.83,66.89,42623.0
2025-06-13 14:00:00,66.9,66.99,66.59,66.63,66366.0,66.9,66.99,66.59,66.63,66366.0
2025-06-13 14:10:00,66.65,66.68,66.4,66.52,102410.0,66.65,66.68,66.4,66.52,102410.0
2025-06-13 14:20:00,66.53,66.57,66.25,66.27,65755.0,66.53,66.57,66.25,66.27,65755.0
2025-06-13 14:30:00,66.24,66.28,65.85,65.9,102562.0,66.24,66.28,65.85,65.9,102562.0
2025-06-13 14:40:00,65.9,66.12,65.79,65.99,117818.0,65.9,66.12,65.79,65.99,117818.0
2025-06-13 14:50:00,65.98,66.24,65.98,66.19,86023.0,65.98,66.24,65.98,66.19,86023.0
2025-06-13 15:00:00,66.19,66.27,66.05,66.18,77459.0,66.19,66.27,66.05,66.18,77459.0
2025-06-13 15:10:00,66.18,66.24,65.92,65.98,108394.0,66.18,66.24,65.92,65.98,108394.0
2025-06-13 15:20:00,65.97,66.05,65.7,65.89,150329.0,65.97,66.05,65.7,65.89,150329.0
2025-06-13 15:30:00,65.89,66.16,65.88,66.11,198213.0,65.89,66.16,65.88,66.11,198213.0
2025-06-13 15:40:00,66.1,66.11,65.88,65.97,216978.0,66.1,66.11,65.88,65.97,216978.0
2025-06-13 15:50:00,65.97,66.0,65.5,65.74,1378067.0,65.97,66.0,65.5,65.74,1378067.0
2025-06-16 09:30:00,66.75,67.07,66.48,66.69,303928.0,66.75,67.07,66.48,66.69,303928.0
2025-06-16 09:40:00,66.7,67.25,66.49,67.2,340674.0,66.7,67.25,66.49,67.2,340674.0
2025-06-16 09:50:00,67.19,67.54,67.0,67.12,160130.0,67.19,67.54,67.0,67.12,160130.0
2025-06-16 10:00:00,67.18,67.48,67.07,67.33,195171.0,67.18,67.48,67.07,67.33,195171.0
2025-06-16 10:10:00,67.33,67.71,67.3,67.68,124442.0,67.33,67.71,67.3,67.68,124442.0
2025-06-16 10:20:00,67.7,67.93,67.7,67.91,71558.0,67.7,67.93,67.7,67.91,71558.0
2025-06-16 10:30:00,67.91,68.04,67.84,67.89,68186.0,67.91,68.04,67.84,67.89,68186.0
2025-06-16 10:40:00,67.9,68.07,67.84,67.93,92621.0,67.9,68.07,67.84,67.93,92621.0
2025-06-16 10:50:00,67.93,68.05,67.85,68.01,110921.0,67.93,68.05,67.85,68.01,110921.0
2025-06-16 11:00:00,68.02,68.11,67.93,68.02,69838.0,68.02,68.11,67.93,68.02,69838.0
2025-06-16 11:10:00,68.02,68.08,67.93,67.97,61686.0,68.02,68.08,67.93,67.97,61686.0
2025-06-16 11:20:00,67.97,68.04,67.71,67.75,71341.0,67.97,68.04,67.71,67.75,71341.0
2025-06-16 11:30:00,67.75,67.95,67.67,67.92,68362.0,67.75,67.95,67.67,67.92,68362.0
2025-06-16 11:40:00,67.93,67.95,67.77,67.83,45078.0,67.93,67.95,67.77,67.83,45078.0
2025-06-16 11:50:00,67.85,67.91,67.61,67.79,88209.0,67.85,67.91,67.61,67.79,88209.0
2025-06-16 12:00:00,67.8,67.85,67.66,67.78,41958.0,67.8,67.85,67.66,67.78,41958.0
2025-06-16 12:10:00,67.8,67.89,67.78,67.84,42366.0,67.8,67.89,67.78,67.84,42366.0
2025-06-16 12:20:00,67.84,67.9,67.8,67.86,57421.0,67.84,67.9,67.8,67.86,57421.0
2025-06-16 12:30:00,67.87,68.09,67.84,67.93,87566.0,67.87,68.09,67.84,67.93,87566.0
2025-06-16 12:40:00,67.93,67.93,67.78,67.83,39063.0,67.93,67.93,67.78,67.83,39063.0
2025-06-16 12:50:00,67.82,67.91,67.65,67.71,36766.0,67.82,67.91,67.65,67.71,36766.0
2025-06-16 13:00:00,67.7,67.88,67.66,67.84,70896.0,67.7,67.88,67.66,67.84,70896.0
2025-06-16 13:10:00,67.84,67.95,67.77,67.94,63838.0,67.84,67.95,67.77,67.94,63838.0
2025-06-16 13:20:00,67.94,68.08,67.9,68.05,41457.0,67.94,68.08,67.9,68.05,41457.0
2025-06-16 13:30:00,68.05,68.15,68.03,68.03,80376.0,68.05,68.15,68.03,68.03,80376.0
2025-06-16 13:40:00,68.02,68.24,68.02,68.22,39320.0,68.02,68.24,68.02,68.22,39320.0
2025-06-16 13:50:00,68.22,68.24,68.06,68.06,94074.0,68.22,68.24,68.06,68.06,94074.0
2025-06-16 14:00:00,68.05,68.14,68.02,68.06,45721.0,68.05,68.14,68.02,68.06,45721.0
2025-06-16 14:10:00,68.06,68.1,67.92,68.09,78776.0,68.06,68.1,67.92,68.09,78776.0
2025-06-16 14:20:00,68.08,68.08,67.94,67.95,51031.0,68.08,68.08,67.94,67.95,51031.0
2025-06-16 14:30:00,67.95,68.04,67.85,68.03,56171.0,67.95,68.04,67.85,68.03,56171.0
2025-06-16 14:40:00,68.03,68.1,67.93,67.94,69541.0,68.03,68.1,67.93,67.94,69541.0
2025-06-16 14:50:00,67.93,68.12,67.89,68.02,70943.0,67.93,68.12,67.89,68.02,70943.0
2025-06-16 15:00:00,68.01,68.1,67.96,68.08,76466.0,68.01,68.1,67.96,68.08,76466.0
2025-06-16 15:10:00,68.07,68.24,68.02,68.14,112269.0,68.07,68.24,68.02,68.14,112269.0
2025-06-16 15:20:00,68.13,68.36,68.04,68.25,149741.0,68.13,68.36,68.04,68.25,149741.0
2025-06-16 15:30:00,68.26,68.27,67.98,68.01,112074.0,68.26,68.27,67.98,68.01,112074.0
2025-06-16 15:40:00,68.01,68.25,67.99,68.22,116884.0,68.01,68.25,67.99,68.22,116884.0
2025-06-16 15:50:00,68.21,68.35,68.03,68.19,607180.0,68.21,68.35,68.03,68.19,607180.0
2025-06-17 09:30:00,67.58,68.2,67.24,68.12,249092.0,67.58,68.2,67.24,68.12,249092.0
2025-06-17 09:40:00,68.14,68.49,68.1,68.31,72264.0,68.14,68.49,68.1,68.31,72264.0
2025-06-17 09:50:00,68.24,68.54,68.23,68.54,68004.0,68.24,68.54,68.23,68.54,68004.0
2025-06-17 10:00:00,68.65,68.75,68.19,68.29,103632.0,68.65,68.75,68.19,68.29,103632.0
2025-06-17 10:10:00,68.31,68.39,68.05,68.07,72849.0,68.31,68.39,68.05,68.07,72849.0
2025-06-17 10:20:00,68.08,68.21,67.92,68.21,64190.0,68.08,68.21,67.92,68.21,64190.0
2025-06-17 10:30:00,68.18,68.33,68.09,68.15,52490.0,68.18,68.33,68.09,68.15,52490.0
2025-06-17 10:40:00,68.14,68.18,68.04,68.14,66534.0,68.14,68.18,68.04,68.14,66534.0
2025-06-17 10:50:00,68.14,68.18,67.98,67.99,53196.0,68.14,68.18,67.98,67.99,53196.0
2025-06-17 11:00:00,67.98,68.09,67.86,67.93,73845.0,67.98,68.09,67.86,67.93,73845.0
2025-06-17 11:10:00,67.92,68.06,67.78,67.97,45029.0,67.92,68.06,67.78,67.97,45029.0
2025-06-17 11:20:00,67.95,67.98,67.7,67.81,38420.0,67.95,67.98,67.7,67.81,38420.0
2025-06-17 11:30:00,67.81,67.83,67.57,67.59,39202.0,67.81,67.83,67.57,67.59,39202.0
2025-06-17 11:40:00,67.6,67.86,67.6,67.81,86590.0,67.6,67.86,67.6,67.81,86590.0
2025-06-17 11:50:00,67.88,67.98,67.82,67.89,68688.0,67.88,67.98,67.82,67.89,68688.0
2025-06-17 12:00:00,67.88,68.07,67.88,67.95,37573.0,67.88,68.07,67.88,67.95,37573.0
2025-06-17 12:10:00,67.98,68.13,67.98,68.08,38982.0,67.98,68.13,67.98,68.08,38982.0
2025-06-17 12:20:00,68.08,68.1,67.97,68.06,49989.0,68.08,68.1,67.97,68.06,49989.0
2025-06-17 12:30:00,68.05,68.11,67.99,68.0,28495.0,68.05,68.11,67.99,68.0,28495.0
2025-06-17 12:40:00,67.99,68.0,67.69,67.78,72369.0,67.99,68.0,67.69,67.78,72369.0
2025-06-17 12:50:00,67.81,67.82,67.6,67.66,62953.0,67.81,67.82,67.6,67.66,62953.0
2025-06-17 13:00:00,67.65,67.85,67.64,67.81,50098.0,67.65,67.85,67.64,67.81,50098.0
2025-06-17 13:10:00,67.8,67.86,67.74,67.75,37974.0,67.8,67.86,67.74,67.75,37974.0
2025-06-17 13:20:00,67.76,67.86,67.62,67.63,31443.0,67.76,67.86,67.62,67.63,31443.0
2025-06-17 13:30:00,67.62,67.9,67.52,67.9,54985.0,67.62,67.9,67.52,67.9,54985.0
2025-06-17 13:40:00,67.88,67.96,67.53,67.61,71773.0,67.88,67.96,67.53,67.61,71773.0
2025-06-17 13:50:00,67.6,67.76,67.56,67.56,55269.0,67.6,67.76,67.56,67.56,55269.0
2025-06-17 14:00:00,67.56,67.56,67.32,67.51,112557.0,67.56,67.56,67.32,67.51,112557.0
2025-06-17 14:10:00,67.51,67.56,67.38,67.42,118060.0,67.51,67.56,67.38,67.42,118060.0
2025-06-17 14:20:00,67.41,67.43,67.25,67.31,92630.0,67.41,67.43,67.25,67.31,92630.0
2025-06-17 14:30:00,67.31,67.5,67.3,67.44,84973.0,67.31,67.5,67.3,67.44,84973.0
2025-06-17 14:40:00,67.43,67.48,67.31,67.41,62771.0,67.43,67.48,67.31,67.41,62771.0
2025-06-17 14:50:00,67.41,67.53,67.35,67.53,46923.0,67.41,67.53,67.35,67.53,46923.0
2025-06-17 15:00:00,67.53,67.58,67.33,67.35,63298.0,67.53,67.58,67.33,67.35,63298.0
2025-06-17 15:10:00,67.34,67.49,67.32,67.45,41710.0,67.34,67.49,67.32,67.45,41710.0
2025-06-17 15:20:00,67.45,67.57,67.45,67.53,56362.0,67.45,67.57,67.45,67.53,56362.0
2025-06-17 15:30:00,67.54,67.75,67.52,67.67,88621.0,67.54,67.75,67.52,67.67,88621.0
2025-06-17 15:40:00,67.66,67.81,67.65,67.79,94114.0,67.66,67.81,67.65,67.79,94114.0
2025-06-17 15:50:00,67.78,67.84,67.56,67.7,696675.0,67.78,67.84,67.56,67.7,696675.0
2025-06-18 09:30:00,67.89,68.67,67.81,68.48,154120.0,67.89,68.67,67.81,68.48,154120.0
2025-06-18 09:40:00,68.48,68.75,68.31,68.7,82771.0,68.48,68.75,68.31,68.7,82771.0
2025-06-18 09:50:00,68.72,69.11,68.62,69.01,125350.0,68.72,69.11,68.62,69.01,125350.0
2025-06-18 10:00:00,69.01,69.22,68.86,68.96,137434.0,69.01,69.22,68.86,68.96,137434.0
2025-06-18 10:10:00,68.96,69.3,68.96,69.26,85961.0,68.96,69.3,68.96,69.26,85961.0
2025-06-18 10:20:00,69.24,69.31,69.08,69.14,70549.0,69.24,69.31,69.08,69.14,70549.0
2025-06-18 10:30:00,69.16,69.3,69.07,69.22,101498.0,69.16,69.3,69.07,69.22,101498.0
2025-06-18 10:40:00,69.22,69.22,68.8,68.81,140114.0,69.22,69.22,68.8,68.81,140114.0
2025-06-18 10:50:00,68.81,68.82,68.55,68.77,90578.0,68.81,68.82,68.55,68.77,90578.0
2025-06-18 11:00:00,68.73,68.99,68.65,68.66,50557.0,68.73,68.99,68.65,68.66,50557.0
2025-06-18 11:10:00,68.68,68.74,68.41,68.41,41336.0,68.68,68.74,68.41,68.41,41336.0
2025-06-18 11:20:00,68.41,68.71,68.41,68.58,44956.0,68.41,68.71,68.41,68.58,44956.0
2025-06-18 11:30:00,68.59,68.71,68.55,68.57,34037.0,68.59,68.71,68.55,68.57,34037.0
2025-06-18 11:40:00,68.56,68.6,68.39,68.53,33721.0,68.56,68.6,68.39,68.53,33721.0
2025-06-18 11:50:00,68.54,68.61,68.3,68.37,27086.0,68.54,68.61,68.3,68.37,27086.0
2025-06-18 12:00:00,68.35,68.52,68.29,68.45,28142.0,68.35,68.52,68.29,68.45,28142.0
2025-06-18 12:10:00,68.44,68.54,68.4,68.43,34793.0,68.44,68.54,68.4,68.43,34793.0
2025-06-18 12:20:00,68.44,68.53,68.43,68.47,21857.0,68.44,68.53,68.43,68.47,21857.0
2025-06-18 12:30:00,68.47,68.54,68.41,68.44,26441.0,68.47,68.54,68.41,68.44,26441.0
2025-06-18 12:40:00,68.43,68.5,68.36,68.38,40278.0,68.43,68.5,68.36,68.38,40278.0
2025-06-18 12:50:00,68.39,68.46,68.25,68.43,59653.0,68.39,68.46,68.25,68.43,59653.0
2025-06-18 13:00:00,68.43,68.51,68.34,68.44,28581.0,68.43,68.51,68.34,68.44,28581.0
2025-06-18 13:10:00,68.44,68.45,68.14,68.15,26812.0,68.44,68.45,68.14,68.15,26812.0
2025-06-18 13:20:00,68.12,68.12,67.9,67.92,31992.0,68.12,68.12,67.9,67.92,31992.0
2025-06-18 13:30:00,67.9,68.13,67.86,68.05,78257.0,67.9,68.13,67.86,68.05,78257.0
2025-06-18 13:40:00,68.06,68.32,68.06,68.19,39864.0,68.06,68.32,68.06,68.19,39864.0
2025-06-18 13:50:00,68.19,68.34,68.17,68.24,36606.0,68.19,68.34,68.17,68.24,36606.0
2025-06-18 14:00:00,68.25,68.58,68.03,68.06,77120.0,68.25,68.58,68.03,68.06,77120.0
2025-06-18 14:10:00,68.08,68.24,68.04,68.15,34784.0,68.08,68.24,68.04,68.15,34784.0
2025-06-18 14:20:00,68.15,68.3,68.11,68.15,66303.0,68.15,68.3,68.11,68.15,66303.0
2025-06-18 14:30:00,68.13,68.51,68.1,68.42,72790.0,68.13,68.51,68.1,68.42,72790.0
2025-06-18 14:40:00,68.4,68.65,68.3,68.4,59083.0,68.4,68.65,68.3,68.4,59083.0
2025-06-18 14:50:00,68.37,68.39,67.6,67.71,67304.0,68.37,68.39,67.6,67.71,67304.0
2025-06-18 15:00:00,67.69,68.1,67.6,67.88,81274.0,67.69,68.1,67.6,67.88,81274.0
2025-06-18 15:10:00,67.88,68.12,67.69,68.09,78492.0,67.88,68.12,67.69,68.09,78492.0
2025-06-18 15:20:00,68.08,68.16,67.57,67.61,57576.0,68.08,68.16,67.57,67.61,57576.0
2025-06-18 15:30:00,67.59,67.93,67.54,67.89,58061.0,67.59,67.93,67.54,67.89,58061.0
2025-06-18 15:40:00,67.9,68.02,67.8,67.81,97089.0,67.9,68.02,67.8,67.81,97089.0
2025-06-18 15:50:00,67.78,68.09,67.72,68.03,467752.0,67.78,68.09,67.72,68.03,467752.0
2025-06-20 09:30:00,69.38,69.68,68.64,69.12,1025740.0,69.38,69.68,68.64,69.12,1025740.0
2025-06-20 09:40:00,69.14,69.45,69.01,69.18,147251.0,69.14,69.45,69.01,69.18,147251.0
2025-06-20 09:50:00,69.19,69.62,69.03,69.62,136352.0,69.19,69.62,69.03,69.62,136352.0
2025-06-20 10:00:00,69.61,69.66,69.3,69.45,189383.0,69.61,69.66,69.3,69.45,189383.0
2025-06-20 10:10:00,69.43,69.51,69.17,69.32,104028.0,69.43,69.51,69.17,69.32,104028.0
2025-06-20 10:20:00,69.29,69.35,68.79,69.2,111131.0,69.29,69.35,68.79,69.2,111131.0
2025-06-20 10:30:00,69.2,69.22,68.92,69.07,70320.0,69.2,69.22,68.92,69.07,70320.0
2025-06-20 10:40:00,69.11,69.17,67.69,67.72,240094.0,69.11,69.17,67.69,67.72,240094.0
2025-06-20 10:50:00,67.75,68.05,67.38,67.86,354217.0,67.75,68.05,67.38,67.86,354217.0
2025-06-20 11:00:00,67.83,67.83,67.49,67.77,137667.0,67.83,67.83,67.49,67.77,137667.0
2025-06-20 11:10:00,67.75,68.36,67.75,68.33,47124.0,67.75,68.36,67.75,68.33,47124.0
2025-06-20 11:20:00,68.32,68.4,68.16,68.35,105254.0,68.32,68.4,68.16,68.35,105254.0
2025-06-20 11:30:00,68.36,68.81,68.32,68.8,73104.0,68.36,68.81,68.32,68.8,73104.0
2025-06-20 11:40:00,68.79,68.88,68.62,68.77,111834.0,68.79,68.88,68.62,68.77,111834.0
2025-06-20 11:50:00,68.78,68.81,68.54,68.56,78479.0,68.78,68.81,68.54,68.56,78479.0
2025-06-20 12:00:00,68.56,68.79,68.56,68.78,51622.0,68.56,68.79,68.56,68.78,51622.0
2025-06-20 12:10:00,68.79,68.83,68.63,68.72,88586.0,68.79,68.83,68.63,68.72,88586.0
2025-06-20 12:20:00,68.72,68.73,68.55,68.59,66550.0,68.72,68.73,68.55,68.59,66550.0
2025-06-20 12:30:00,68.6,68.84,68.59,68.74,94950.0,68.6,68.84,68.59,68.74,94950.0
2025-06-20 12:40:00,68.74,68.8,68.61,68.65,57096.0,68.74,68.8,68.61,68.65,57096.0
2025-06-20 12:50:00,68.64,68.8,68.58,68.64,67534.0,68.64,68.8,68.58,68.64,67534.0
2025-06-20 13:00:00,68.63,68.73,68.41,68.5,42551.0,68.63,68.73,68.41,68.5,42551.0
2025-06-20 13:10:00,68.5,68.53,68.23,68.28,65726.0,68.5,68.53,68.23,68.28,65726.0
2025-06-20 13:20:00,68.29,68.33,68.01,68.01,73155.0,68.29,68.33,68.01,68.01,73155.0
2025-06-20 13:30:00,68.0,68.16,67.84,68.01,134955.0,68.0,68.16,67.84,68.01,134955.0
2025-06-20 13:40:00,68.01,68.34,68.01,68.34,67442.0,68.01,68.34,68.01,68.34,67442.0
2025-06-20 13:50:00,68.36,68.42,68.29,68.41,67079.0,68.36,68.42,68.29,68.41,67079.0
2025-06-20 14:00:00,68.41,68.54,68.38,68.49,56776.0,68.41,68.54,68.38,68.49,56776.0
2025-06-20 14:10:00,68.49,68.67,68.49,68.66,53306.0,68.49,68.67,68.49,68.66,53306.0
2025-06-20 14:20:00,68.66,68.68,68.6,68.61,57043.0,68.66,68.68,68.6,68.61,57043.0
2025-06-20 14:30:00,68.61,68.67,68.51,68.58,48405.0,68.61,68.67,68.51,68.58,48405.0
2025-06-20 14:40:00,68.59,68.61,68.52,68.55,41142.0,68.59,68.61,68.52,68.55,41142.0
2025-06-20 14:50:00,68.55,68.62,68.37,68.38,60994.0,68.55,68.62,68.37,68.38,60994.0
2025-06-20 15:00:00,68.38,68.51,68.33,68.4,81810.0,68.38,68.51,68.33,68.4,81810.0
2025-06-20 15:10:00,68.39,68.6,68.35,68.57,93192.0,68.39,68.6,68.35,68.57,93192.0
2025-06-20 15:20:00,68.57,68.77,68.57,68.71,134798.0,68.57,68.77,68.57,68.71,134798.0
2025-06-20 15:30:00,68.71,68.93,68.7,68.83,180490.0,68.71,68.93,68.7,68.83,180490.0
2025-06-20 15:40:00,68.83,69.07,68.7,68.73,569226.0,68.83,69.07,68.7,68.73,569226.0
2025-06-20 15:50:00,68.72,69.21,68.64,68.98,1102210.0,68.72,69.21,68.64,68.98,1102210.0